期元大S&P石油 (00642U)-台新-高雄券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390張
產業
上市
447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

期元大S&P石油 (00642U)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/29	0	0.00	5	18.63	18.66	-5	3,737	-0.13%
2024/04/26	0	0.00	32	18.81	18.83	-32	3,760	-0.85%
2024/04/25	0	0.00	2	18.56	18.61	-2	3,873	-0.05%
2024/04/24	1	18.69	10	18.72	18.74	-9	3,906	-0.23%
2024/04/22	0	0.00	16	18.34	18.31	-16	3,918	-0.41%
2024/04/19	14	18.90	15	18.95	18.88	-1	3,880	-0.03%
2024/04/18	23	18.43	3	18.46	18.45	20	3,828	0.52%
2024/04/17	0	0.00	21	18.93	18.91	-21	3,798	-0.55%
2024/04/16	20	19.15	4	19.20	19.17	16	3,862	0.41%
2024/04/15	36	18.99	0	0.00	18.96	36	3,917	0.92%
2024/04/12	5	19.06	5	19.02	19.04	0	3,921	0.00%
2024/04/11	33	19.15	13.3	19.11	19.15	19.7	3,936	0.50%
2024/04/10	1	18.85	6	18.86	18.85	-5	4,076	-0.12%
2024/04/09	5	19.16	13	19.16	19.13	-8	4,257	-0.19%
2024/04/08	10	18.84	4	18.98	18.96	6	4,266	0.14%
2024/04/03	11	18.83	4	18.82	18.81	7	4,376	0.16%
2024/04/02	10	18.58	3	18.58	18.59	7	4,432	0.16%
2024/04/01	0	0.00	3	18.38	18.45	-3	4,527	-0.07%
2024/03/29	0	0.00	4	18.29	18.31	-4	4,515	-0.09%
2024/03/27	0	0.00	1	17.90	17.89	-1	4,577	-0.02%
2024/03/25	2	17.91	0	0.00	17.91	2	4,710	0.04%
2024/03/22	3	17.86	11	17.78	17.78	-8	4,784	-0.17%
2024/03/21	0	0.00	1	18.04	18.05	-1	4,801	-0.02%
2024/03/20	0	0.00	14	18.19	18.19	-14	4,919	-0.28%
2024/03/19	5	18.09	37	18.08	18.07	-32	4,951	-0.65%
2024/03/18	0	0.00	35	17.79	17.83	-35	5,200	-0.67%
2024/03/15	10	17.74	12	17.74	17.72	-2	5,201	-0.04%
2024/03/14	5	17.45	9	17.47	17.44	-4	5,179	-0.08%
2024/03/11	5	16.92	0	0.00	16.92	5	5,549	0.09%
2024/03/08	5	17.29	16	17.32	17.33	-11	5,607	-0.20%
2024/03/07	0	0.00	11	17.27	17.23	-11	5,813	-0.19%
2024/03/06	8	17.05	1	17.08	17.10	7	5,854	0.12%
2024/03/05	0	0.00	10	17.14	17.15	-10	5,904	-0.17%
2024/03/04	6	17.44	4	17.48	17.41	2	5,926	0.03%
2024/03/01	0	0.00	1	17.12	17.13	-1	5,881	-0.02%
2024/02/29	0	0.00	61	17.13	17.14	-61	5,941	-1.03%
2024/02/26	12	16.63	0	0.00	16.63	12	5,894	0.20%
2024/02/23	5	17.09	5	17.07	17.06	0	5,870	0.00%
2024/02/22	0	0.00	2	17.04	17.04	-2	5,889	-0.03%
2024/02/21	5	16.85	0.2	16.86	16.85	4.9	5,940	0.08%
2024/02/20	0	0.00	3	17.09	17.09	-3	6,064	-0.05%
2024/02/19	2	16.98	55	16.94	16.95	-53	6,076	-0.87%
2024/02/16	0	0.00	38	16.89	16.88	-38	6,038	-0.63%
2024/02/15	4.2	16.57	46.5	16.57	16.58	-42.4	5,978	-0.71%
2024/02/05	29.3	15.83	5	15.82	15.91	24.3	5,779	0.42%
2024/02/02	4.2	16.20	0	0.00	16.20	4.2	5,675	0.07%
2024/01/31	0	0.00	54	16.92	16.87	-54	5,778	-0.93%
2024/01/30	0	0.00	12	16.77	16.78	-12	5,788	-0.21%
2024/01/29	2	17.04	74	17.04	17.06	-72	5,808	-1.24%
2024/01/26	10	16.78	18	16.76	16.73	-8	5,680	-0.14%
2024/01/25	0	0.00	3.2	16.40	16.42	-3.2	5,573	-0.06%
2024/01/24	0	0.00	4	16.25	16.21	-4	5,554	-0.07%
2024/01/23	0	0.00	307	16.28	16.28	-307	5,582	-5.50%	大賣/鉅額交易
2024/01/22	1	15.91	0	0.00	15.92	1	5,421	0.02%
2024/01/19	0	0.00	107	16.13	16.11	-107	5,432	-1.97%	大賣/鉅額交易
2024/01/18	1	15.89	6	15.90	15.92	-5	5,351	-0.09%
2024/01/17	6	15.70	0	0.00	15.73	6	5,394	0.11%
2024/01/16	0	0.00	0.5	15.82	15.87	-0.5	5,403	-0.01%
2024/01/15	3	15.88	0	0.00	15.90	3	5,456	0.05%
2024/01/12	2	15.98	20	16.01	16.00	-18	5,497	-0.33%
2024/01/10	0.2	15.82	14	15.79	15.80	-13.8	5,416	-0.25%
2024/01/09	29.3	15.47	1	15.46	15.47	28.3	5,421	0.52%
2024/01/08	5	15.96	0	0.00	15.86	5	5,431	0.09%
2024/01/05	3	15.85	1	15.86	15.86	2	5,421	0.04%
2024/01/04	0.1	15.90	16	15.91	15.96	-15.9	5,474	-0.29%
2024/01/03	25.2	15.39	0	0.00	15.36	25.2	5,411	0.47%
2024/01/02	1	15.84	5	15.77	15.87	-4	5,248	-0.08%
2023/12/29	37.3	15.65	23	15.66	15.74	14.3	5,263	0.27%
2023/12/28	6.2	16.12	5	16.17	16.09	1.2	5,103	0.02%
2023/12/27	21	16.44	17	16.41	16.43	4	5,054	0.08%
2023/12/26	12	16.07	5	16.10	16.11	7	4,967	0.14%
2023/12/25	7.2	16.06	0	0.00	16.00	7.2	5,002	0.14%
2023/12/22	1	16.26	19	16.23	16.26	-18	4,980	-0.36%
2023/12/21	7.2	16.13	39	16.14	16.14	-31.8	4,916	-0.65%
2023/12/20	15	16.18	12	16.18	16.16	3	4,871	0.06%
2023/12/19	19.3	15.93	15	15.95	15.93	4.3	4,783	0.09%
2023/12/18	9	15.77	17	15.77	15.77	-8	4,737	-0.17%
2023/12/15	7.1	15.78	0.1	15.75	15.78	7	4,754	0.15%
2023/12/14	27	15.36	21	15.37	15.33	6	4,636	0.13%
2023/12/13	497.5	15.10	1	15.03	15.11	496.5	4,579	10.84%	大買/鉅額交易
2023/12/12	103	15.74	0	0.00	15.81	103	4,312	2.39%	大買/鉅額交易
2023/12/11	29	15.74	6	15.75	15.78	23	4,299	0.53%
2023/12/08	36	15.43	6	15.48	15.49	30	4,253	0.71%
2023/12/07	49.5	15.36	5	15.38	15.39	44.5	4,163	1.07%
2023/12/06	12	15.94	10	15.93	15.95	2	3,938	0.05%
2023/12/05	9	16.12	8	16.15	16.12	1	3,850	0.03%
2023/12/04	48.5	16.27	0	0.00	16.22	48.5	3,774	1.28%
2023/12/01	5	16.67	0	0.00	16.74	5	3,562	0.14%
2023/11/30	4	17.08	5	17.10	17.14	-1	3,508	-0.03%
2023/11/29	0	0.00	1	16.89	16.80	-1	3,477	-0.03%
2023/11/28	12	16.51	0	0.00	16.51	12	3,507	0.34%
2023/11/27	5	16.61	1.4	16.56	16.50	3.6	3,493	0.10%
2023/11/24	1	16.85	0	0.00	16.82	1	3,437	0.03%
2023/11/21	0	0.00	5	17.05	17.05	-5	3,378	-0.15%
2023/11/20	4	16.86	19	16.85	16.88	-15	3,358	-0.45%
2023/11/17	29	16.17	0	0.00	16.18	29	3,258	0.89%
2023/11/16	20	16.86	0	0.00	16.84	20	3,090	0.65%
2023/11/15	1	17.25	0	0.00	17.32	1	3,052	0.03%
2023/11/14	0	0.00	3	17.35	17.37	-3	3,059	-0.10%
2023/11/13	12.1	16.98	3	16.96	16.95	9.1	3,057	0.30%
2023/11/10	5	16.83	0	0.00	16.87	5	3,114	0.16%
2023/11/09	26	16.74	12	16.80	16.71	14	3,098	0.45%
2023/11/08	23	17.08	21	17.09	17.04	2	3,015	0.07%
2023/11/07	0	0.00	12	17.76	17.78	-12	2,904	-0.41%
2023/11/06	5	17.86	0	0.00	17.88	5	2,943	0.17%
2023/11/03	12	18.21	1	18.19	18.28	11	2,919	0.38%
2023/11/02	2	17.95	0	0.00	17.95	2	2,908	0.07%
2023/11/01	14	17.95	33	17.98	17.95	-19	2,914	-0.65%
2023/10/31	4	18.25	12	18.28	18.28	-8	2,915	-0.27%
2023/10/30	4	18.65	0	0.00	18.62	4	2,919	0.14%
2023/10/27	7	18.62	0	0.00	18.69	7	2,950	0.24%
2023/10/26	2	18.87	50	18.84	18.84	-48	2,953	-1.63%
2023/10/25	8	18.46	0	0.00	18.45	8	2,947	0.27%
2023/10/24	4	18.97	1	18.99	18.94	3	2,916	0.10%
2023/10/23	11.2	19.25	0	0.00	19.17	11.2	2,940	0.38%
2023/10/20	38	19.69	0	0.00	19.74	38	2,986	1.27%
2023/10/19	16.3	19.19	3	19.19	19.25	13.3	2,987	0.45%
2023/10/18	46.1	19.28	31	19.28	19.25	15.1	3,030	0.50%
2023/10/17	18	18.82	17	18.80	18.81	1	2,992	0.03%
2023/10/16	44	19.07	16	19.01	19.10	28	2,945	0.95%
2023/10/13	7	18.21	0	0.00	18.22	7	2,909	0.24%
2023/10/12	9	18.02	10	17.99	18.05	-1	2,986	-0.03%
2023/10/11	38	18.60	7	18.62	18.65	31	2,998	1.03%
2023/10/06	8	17.93	27	17.94	17.87	-19	3,046	-0.62%
2023/10/05	3	18.28	0	0.00	18.33	3	3,183	0.09%
2023/10/04	11	19.33	0	0.00	19.30	11	3,215	0.34%
2023/10/03	9	19.00	6	19.07	19.04	3	3,512	0.09%
2023/10/02	1	19.67	0	0.00	19.66	1	3,682	0.03%
2023/09/28	8	20.43	10	20.49	20.43	-2	3,958	-0.05%
2023/09/27	6	19.74	43	19.65	19.74	-37	4,081	-0.91%
2023/09/26	0	0.00	0.1	19.36	19.29	-0.1	4,167	0.00%
2023/09/25	0	0.00	4	19.52	19.53	-4	4,313	-0.09%
2023/09/22	2	19.50	1	19.50	19.51	1	4,461	0.02%
2023/09/21	0	0.00	29	19.22	19.22	-29	4,549	-0.64%
2023/09/20	2	19.45	0	0.00	19.35	2	5,033	0.04%
2023/09/19	6	19.65	7	19.64	19.69	-1	5,022	-0.02%
2023/09/18	6	19.49	5	19.48	19.55	1	5,294	0.02%
2023/09/15	5	19.49	6	19.48	19.49	-1	5,501	-0.02%
2023/09/14	0	0.00	3	19.03	19.07	-3	5,589	-0.05%
2023/09/13	11	19.08	11	19.08	19.08	0	5,797	0.00%
2023/09/12	0	0.00	1	18.80	18.77	-1	6,142	-0.02%
2023/09/11	2	18.65	1	18.65	18.68	1	6,297	0.02%
2023/09/08	3	18.46	0	0.00	18.47	3	6,426	0.05%
2023/09/07	0	0.00	2	18.72	18.65	-2	7,023	-0.03%
2023/09/06	0	0.00	3	18.58	18.55	-3	7,319	-0.04%
2023/09/05	0	0.00	12	18.35	18.36	-12	7,469	-0.16%
2023/09/04	0	0.00	10	18.31	18.29	-10	7,647	-0.13%
2023/09/01	0	0.00	12	17.89	17.89	-12	7,711	-0.16%
2023/08/31	0	0.00	1.3	17.42	17.45	-1.3	7,739	-0.02%
2023/08/30	0	0.00	9	17.41	17.41	-9	8,071	-0.11%
2023/08/28	6	17.05	1	17.05	17.07	5	8,560	0.06%
2023/08/25	0	0.00	2	16.91	16.95	-2	9,073	-0.02%
2023/08/24	10	16.79	0	0.00	16.84	10	9,105	0.11%
2023/08/23	2	17.07	0	0.00	17.06	2	9,151	0.02%
2023/08/22	12	17.10	0	0.00	17.10	12	9,261	0.13%
2023/08/21	2	17.38	0	0.00	17.36	2	9,335	0.02%
2023/08/18	2	17.09	10	17.09	17.06	-8	9,443	-0.08%
2023/08/17	13	16.87	0	0.00	16.86	13	9,489	0.14%
2023/08/16	8	17.17	36	17.18	17.14	-28	9,537	-0.29%
2023/08/15	0	0.00	1	17.52	17.51	-1	9,519	-0.01%
2023/08/14	1	17.49	6	17.59	17.46	-5	9,638	-0.05%
2023/08/11	6	17.63	3	17.56	17.53	3	9,660	0.03%
2023/08/10	2	17.84	9	17.84	17.85	-7	9,705	-0.07%
2023/08/09	7	17.56	130	17.55	17.54	-123	9,777	-1.26%	大賣/鉅額交易
2023/08/07	0	0.00	7	17.59	17.56	-7	10,001	-0.07%
2023/08/04	0	0.00	16	17.36	17.34	-16	10,088	-0.16%
2023/08/02	3	17.43	38.4	17.42	17.41	-35.4	10,179	-0.35%
2023/08/01	4	17.30	6	17.30	17.28	-2	10,307	-0.02%
2023/07/31	7	17.01	16	17.00	17.00	-9	10,493	-0.09%
2023/07/28	0	0.00	10	16.87	16.88	-10	11,063	-0.09%
2023/07/27	0	0.00	21	16.83	16.82	-21	11,454	-0.18%
2023/07/26	0	0.00	5	16.76	16.73	-5	11,447	-0.04%
2023/07/25	5	16.69	63	16.70	16.72	-58	11,454	-0.51%
2023/07/24	1	16.29	5	16.27	16.28	-4	11,522	-0.03%
2023/07/21	1	16.13	8	16.06	16.13	-7	11,471	-0.06%
2023/07/20	1	15.92	10	15.94	15.90	-9	11,430	-0.08%
2023/07/19	13	15.97	2	15.97	15.92	11	11,416	0.10%
2023/07/18	6	15.69	18	15.68	15.70	-12	11,414	-0.11%
2023/07/17	6.3	15.76	21	15.76	15.74	-14.7	11,419	-0.13%
2023/07/14	1	16.19	13	16.21	16.17	-12	11,342	-0.11%
2023/07/13	0	0.00	13	15.99	16.00	-13	11,292	-0.12%
2023/07/12	7	15.83	218	15.84	15.80	-211	11,160	-1.89%	大賣/鉅額交易
2023/07/11	3	15.53	3	15.54	15.54	0	11,014	0.00%
2023/07/10	8	15.55	232.5	15.55	15.53	-224.5	11,019	-2.04%	大賣/鉅額交易
2023/07/07	0	0.00	54.1	15.25	15.26	-54.1	10,798	-0.50%
2023/07/06	0	0.00	124.3	15.20	15.17	-124.3	10,673	-1.16%	大賣/鉅額交易
2023/07/05	0	0.00	18	15.00	15.01	-18	10,504	-0.17%
2023/07/04	0	14.81	2	14.83	14.83	-2	10,574	-0.02%
2023/07/03	0	0.00	36	14.92	14.91	-36	11,117	-0.32%
2023/06/30	3	14.77	14	14.76	14.76	-11	11,217	-0.10%
2023/06/29	0	0.00	18	14.67	14.62	-18	11,140	-0.16%
2023/06/28	71.2	14.41	5	14.45	14.45	66.2	11,236	0.59%
2023/06/27	1	14.77	50	14.78	14.81	-49	11,067	-0.44%
2023/06/26	31.6	14.67	12	14.68	14.69	19.6	11,075	0.18%
2023/06/21	0	0.00	15	15.07	15.11	-15	11,006	-0.14%
2023/06/20	2	15.00	5	14.99	14.97	-3	10,893	-0.03%
2023/06/19	3	14.97	9	14.96	14.97	-6	10,895	-0.06%
2023/06/16	0	0.00	203	14.89	14.88	-203	10,779	-1.88%	大賣/鉅額交易
2023/06/15	66.1	14.44	0	0.00	14.49	66.1	10,788	0.61%
2023/06/14	15	14.61	49	14.59	14.72	-34	10,789	-0.32%
2023/06/13	302.2	14.31	0	0.00	14.33	302.2	11,262	2.68%	大買/鉅額交易
2023/06/12	78.8	14.70	2	14.71	14.70	76.8	11,068	0.69%
2023/06/09	12.1	15.01	0.1	15.04	15.01	12	11,148	0.11%
2023/06/08	0.1	15.28	9	15.29	15.29	-8.9	11,049	-0.08%
2023/06/07	6.2	15.10	16	15.09	15.07	-9.8	11,027	-0.09%
2023/06/06	4.3	15.19	3	15.17	15.18	1.3	10,980	0.01%
2023/06/05	31	15.31	56	15.28	15.33	-25	10,940	-0.23%
2023/06/02	42.1	14.83	15	14.85	14.87	27.1	10,758	0.25%
2023/06/01	74.1	14.41	22	14.52	14.48	52.1	10,750	0.48%
2023/05/31	81.3	14.69	5	14.67	14.65	76.3	10,483	0.73%
2023/05/30	0.1	15.35	2	15.43	15.27	-1.9	10,038	-0.02%
2023/05/29	0	0.00	7	15.48	15.46	-7	10,116	-0.07%
2023/05/26	17.1	15.17	1	15.17	15.20	16.1	10,147	0.16%
2023/05/25	2	15.67	43.5	15.69	15.64	-41.5	10,344	-0.40%
2023/05/24	6.5	15.58	53	15.60	15.60	-46.5	10,284	-0.45%
2023/05/23	3.5	15.27	15	15.31	15.26	-11.5	10,172	-0.11%
2023/05/22	11.1	15.04	1	15.05	15.06	10.1	10,138	0.10%
2023/05/19	9.1	15.30	0	0.00	15.32	9.1	10,065	0.09%
2023/05/18	4.5	15.35	22	15.36	15.34	-17.5	10,028	-0.17%
2023/05/17	5.1	14.98	4	14.99	14.99	1.1	9,906	0.01%
2023/05/16	5	15.11	0	0.00	15.11	5	9,921	0.05%
2023/05/15	20.6	14.75	0	0.00	14.77	20.6	9,927	0.21%
2023/05/12	22.2	15.00	4.5	14.97	14.95	17.7	9,824	0.18%
2023/05/11	14.1	15.44	1	15.44	15.46	13.1	9,680	0.14%
2023/05/10	9.1	15.49	29	15.47	15.46	-19.9	9,744	-0.20%
2023/05/09	12	15.39	4	15.40	15.38	8	9,719	0.08%
2023/05/08	419	15.08	33	15.10	15.16	386	9,765	3.95%	大買/鉅額交易
2023/05/05	67	14.56	56	14.60	14.64	11	9,681	0.11%
2023/05/04	85.7	14.59	2	14.65	14.61	83.7	9,514	0.88%
2023/05/03	119.2	15.17	0	0.00	15.15	119.2	8,915	1.34%	大買/鉅額交易
2023/05/02	6.1	16.03	6	16.01	16.03	0.1	8,525	0.00%
2023/04/28	2	15.87	0	0.00	15.90	2	8,514	0.02%
2023/04/27	36.1	15.75	11	15.75	15.76	25.1	8,497	0.30%
2023/04/26	7	16.36	0	0.00	16.41	7	8,393	0.08%
2023/04/25	20	16.65	8	16.63	16.63	12	8,410	0.14%
2023/04/24	2.1	16.31	0	0.00	16.28	2.1	8,488	0.02%
2023/04/21	5.2	16.30	4	16.35	16.32	1.2	8,502	0.01%
2023/04/20	12.2	16.59	4	16.61	16.53	8.2	8,497	0.10%
2023/04/19	1.1	17.07	0	0.00	17.02	1.1	8,459	0.01%
2023/04/18	3	17.05	16	17.09	17.09	-13	8,454	-0.15%
2023/04/17	0	0.00	2	17.39	17.38	-2	8,538	-0.02%
2023/04/14	10	17.40	1	17.37	17.37	9	8,575	0.10%
2023/04/13	1	17.48	16	17.48	17.47	-15	8,586	-0.17%
2023/04/12	0	0.00	21	17.19	17.19	-21	8,541	-0.25%
2023/04/11	0	0.00	5	16.84	16.95	-5	8,479	-0.06%
2023/04/10	0	0.00	23	17.01	17.00	-23	8,438	-0.27%
2023/04/07	1	16.89	9	16.86	16.80	-8	8,381	-0.10%
2023/04/06	15	16.86	329.7	16.87	16.86	-314.7	8,163	-3.86%	大賣/鉅額交易
2023/03/31	1	15.67	30	15.70	15.66	-29	7,549	-0.38%
2023/03/30	3.1	15.33	23	15.36	15.35	-19.9	7,374	-0.27%
2023/03/29	0	0.00	29	15.54	15.52	-29	7,298	-0.40%
2023/03/28	26	15.33	33	15.31	15.31	-7	7,118	-0.10%
2023/03/27	5	14.63	1	14.62	14.66	4	6,801	0.06%
2023/03/24	13.1	14.69	0	0.00	14.73	13.1	6,777	0.19%
2023/03/23	14.2	14.81	26	14.79	14.79	-11.9	6,653	-0.18%
2023/03/22	8	14.61	119	14.63	14.62	-111	6,615	-1.68%	大賣/鉅額交易
2023/03/21	1.2	14.23	1	14.29	14.26	0.2	6,570	0.00%
2023/03/20	92	14.20	1	14.23	14.07	91	6,548	1.39%
2023/03/17	51	14.57	12	14.65	14.66	39	6,286	0.62%
2023/03/16	123.1	14.54	7	14.53	14.52	116.1	6,236	1.86%	大買/鉅額交易
2023/03/15	73.2	15.38	19	15.36	15.41	54.2	5,837	0.93%
2023/03/14	83.7	15.73	11	15.74	15.69	72.7	5,494	1.32%
2023/03/13	11	16.30	1	16.31	16.31	10	5,141	0.19%
2023/03/10	20.2	16.01	1	16.05	15.96	19.2	5,131	0.37%
2023/03/09	4.1	16.26	2	16.27	16.28	2.1	4,998	0.04%
2023/03/08	19.1	16.44	0	0.00	16.48	19.1	4,976	0.38%
2023/03/07	2	17.06	30.7	17.05	17.05	-28.7	5,040	-0.57%
2023/03/06	1	16.74	16	16.77	16.69	-15	5,112	-0.29%
2023/03/03	1	16.48	9	16.52	16.49	-8	5,000	-0.16%
2023/03/02	0	0.00	39	16.43	16.44	-39	5,073	-0.77%
2023/03/01	0.2	16.22	9	16.32	16.40	-8.9	5,037	-0.18%
2023/02/24	35.1	16.05	35	16.08	16.11	0.1	4,976	0.00%
2023/02/23	78.2	15.71	3	15.72	15.76	75.2	5,031	1.49%
2023/02/22	24	16.12	0	0.00	16.12	24	4,808	0.50%
2023/02/21	11.1	16.19	10	16.33	16.19	1.1	4,837	0.02%
2023/02/20	15.1	16.19	0	0.00	16.26	15.1	4,814	0.31%
2023/02/17	3	16.52	0	0.00	16.45	3	4,837	0.06%
2023/02/16	1	16.69	0	0.00	16.74	1	4,850	0.02%
2023/02/15	3.1	16.63	5	16.63	16.57	-1.9	4,843	-0.04%
2023/02/13	0	0.00	29	16.73	16.67	-29	4,812	-0.60%
2023/02/10	8	16.42	6	16.41	16.42	2	4,726	0.04%
2023/02/09	2	16.56	71	16.56	16.57	-69	4,717	-1.46%
2023/02/08	6.2	16.36	23	16.35	16.35	-16.8	4,656	-0.36%
2023/02/07	11	15.87	0	0.00	15.90	11	4,554	0.24%
2023/02/06	48.2	15.59	0	0.00	15.58	48.2	4,518	1.07%
2023/02/03	42.1	16.06	0	0.00	16.00	42.1	4,319	0.97%
2023/02/02	53.2	16.27	1	16.24	16.29	52.2	4,224	1.23%
2023/02/01	0	0.00	1	16.74	16.73	-1	4,172	-0.03%
2023/01/31	16.2	16.47	0	0.00	16.43	16.2	4,213	0.38%
2023/01/30	38	16.88	18	16.98	16.77	20	4,186	0.48%
2023/01/17	0	0.00	2	16.78	16.86	-2	4,180	-0.05%
2023/01/16	1	16.91	31	16.92	16.85	-30	4,149	-0.72%
2023/01/13	3	16.66	21	16.68	16.63	-18	4,073	-0.44%
2023/01/12	6	16.55	31	16.57	16.51	-25	4,109	-0.61%
2023/01/11	8	15.90	1	15.91	15.88	7	4,040	0.17%
2023/01/10	25	15.90	0	0.00	15.88	25	4,026	0.62%
2023/01/09	11	15.90	5	15.92	15.98	6	4,017	0.15%
2023/01/06	21	15.93	0	0.00	15.91	21	3,997	0.53%
2023/01/05	38.2	15.76	7	15.79	15.82	31.2	3,996	0.78%
2023/01/04	27.1	16.49	10	16.48	16.40	17.1	3,922	0.44%
2023/01/03	0	0.00	20	17.02	17.04	-20	3,959	-0.51%
2022/12/30	1	16.78	27	16.76	16.81	-26	4,006	-0.65%
2022/12/29	10	16.80	84	16.81	16.80	-74	4,026	-1.84%
2022/12/28	2	17.04	22	17.02	17.00	-20	4,066	-0.49%
2022/12/27	0	0.00	32	17.17	17.13	-32	4,073	-0.79%
2022/12/26	3	16.89	1	16.89	16.88	2	4,005	0.05%
2022/12/23	4	16.74	5	16.74	16.73	-1	4,017	-0.02%
2022/12/22	0	0.00	43	16.81	16.82	-43	4,051	-1.06%
2022/12/20	5	16.24	5	16.30	16.13	0	4,094	0.00%
2022/12/19	5	16.10	3	16.10	16.10	2	4,187	0.05%
2022/12/16	0	0.00	4	16.26	16.20	-4	4,182	-0.10%
2022/12/15	9	16.38	33	16.43	16.36	-24	4,179	-0.57%
2022/12/14	1.5	16.06	93	16.09	16.07	-91.5	4,123	-2.22%
2022/12/13	16.2	15.82	759	15.83	15.92	-742.8	4,065	-18.27%	大賣/鉅額交易
2022/12/12	35	15.40	3	15.36	15.36	32	4,003	0.80%
2022/12/09	255.5	15.46	1	15.45	15.45	254.5	3,953	6.44%	大買/鉅額交易
2022/12/08	487	15.61	17	15.61	15.65	470	3,882	12.11%	大買/鉅額交易
2022/12/07	263.1	15.96	0	0.00	15.98	263.1	3,785	6.95%	大買/鉅額交易
2022/12/06	32	16.64	0	0.00	16.60	32	3,693	0.87%
2022/12/05	6	17.28	27	17.45	17.26	-21	3,662	-0.57%
2022/12/02	6	17.37	12	17.37	17.37	-6	3,738	-0.16%
2022/12/01	10	17.28	25	17.26	17.23	-15	3,819	-0.39%
2022/11/30	15.9	16.96	6	17.00	17.00	9.9	3,798	0.26%
2022/11/29	8.1	16.67	357	16.61	17.07	-348.9	3,800	-9.18%	大賣/鉅額交易
2022/11/28	171.1	16.04	13	16.01	15.95	158.1	3,743	4.22%	大買/鉅額交易
2022/11/25	6	16.87	0	0.00	16.90	6	3,635	0.17%
2022/11/24	276.6	16.75	2	16.77	16.77	274.6	3,642	7.54%	大買/鉅額交易
2022/11/23	29	17.48	17	17.48	17.45	12	3,539	0.34%
2022/11/22	11	17.29	0	0.00	17.31	11	3,527	0.31%
2022/11/21	43	17.17	0	0.00	17.12	43	3,487	1.23%
2022/11/18	15	17.71	0	0.00	17.72	15	3,385	0.44%
2022/11/17	23	18.10	0	0.00	18.08	23	3,401	0.68%
2022/11/16	5	18.46	3	18.54	18.48	2	3,398	0.06%
2022/11/15	19	18.25	0	0.00	18.26	19	3,395	0.56%
2022/11/09	3	18.99	0	0.00	18.97	3	3,452	0.09%
2022/11/07	0	0.00	9	19.60	19.58	-9	3,530	-0.25%
2022/11/04	0	0.00	20	19.22	19.30	-20	3,530	-0.57%
2022/11/03	0	0.00	5	19.20	19.20	-5	3,506	-0.14%
2022/11/02	0	0.00	9	19.13	19.22	-9	3,506	-0.26%
2022/10/28	1	18.94	12	18.94	18.86	-11	3,632	-0.30%
2022/10/27	0	0.00	23	18.91	18.86	-23	3,632	-0.63%
2022/10/24	1	18.16	0	0.00	18.10	1	3,662	0.03%
2022/10/21	3	18.19	0	0.00	18.21	3	3,706	0.08%
2022/10/20	3	18.32	3	18.36	18.35	0	3,721	0.00%
2022/10/19	8	17.81	0	0.00	17.75	8	3,701	0.22%
2022/10/18	4	18.10	0	0.00	18.24	4	3,738	0.11%
2022/10/17	1	18.22	0	0.00	18.29	1	3,744	0.03%
2022/10/13	1	18.39	0	0.00	18.40	1	3,748	0.03%
2022/10/12	1	18.76	0	0.00	18.69	1	3,778	0.03%
2022/10/11	1	19.17	29	19.19	19.11	-28	3,780	-0.74%
2022/10/07	3	18.67	47	18.68	18.62	-44	3,718	-1.18%
2022/10/06	2	18.49	8	18.53	18.49	-6	3,643	-0.16%
2022/10/05	0	0.00	6.1	18.19	18.19	-6.1	3,688	-0.17%
2022/10/03	0	0.00	5	17.27	17.29	-5	3,659	-0.14%
2022/09/30	5	17.17	0	0.00	17.14	5	3,721	0.13%
2022/09/29	7	17.34	5	17.29	17.30	2	3,780	0.05%
2022/09/28	3	16.42	1	16.44	16.43	2	3,816	0.05%
2022/09/27	11	16.33	1	16.43	16.43	10	3,790	0.26%
2022/09/26	8	16.68	3	16.69	16.60	5	3,715	0.13%
2022/09/22	2	17.43	1	17.61	17.62	1	3,614	0.03%
2022/09/21	1	17.65	0	0.00	17.78	1	3,606	0.03%
2022/09/20	0	0.00	4	18.02	18.00	-4	3,587	-0.11%
2022/09/16	11	17.84	0	0.00	17.91	11	3,581	0.31%
2022/09/15	2	18.51	3	18.59	18.52	-1	3,591	-0.03%
2022/09/14	3	18.19	1	18.24	18.18	2	3,679	0.05%
2022/09/13	2	18.23	4	18.24	18.31	-2	3,680	-0.05%
2022/09/12	0	0.00	1	17.86	17.86	-1	3,601	-0.03%
2022/09/08	32	17.35	3	17.37	17.33	29	3,562	0.81%
2022/09/07	79	17.92	190	17.99	17.85	-111	3,498	-3.17%	大賣/鉅額交易
2022/09/06	16	18.55	40	18.66	18.54	-24	3,377	-0.71%
2022/09/05	147.1	18.52	0	0.00	18.52	147.1	3,373	4.36%	大買/鉅額交易
2022/09/02	22	18.38	0	0.00	18.45	22	3,372	0.65%
2022/09/01	26	18.65	0	0.00	18.62	26	3,331	0.78%
2022/08/31	5	19.28	0	0.00	19.33	5	3,250	0.15%
2022/08/30	3	20.14	42	20.14	20.18	-39	3,250	-1.20%
2022/08/29	5	19.57	0	0.00	19.60	5	3,275	0.15%
2022/08/26	38	19.40	1	19.40	19.39	37	3,389	1.09%
2022/08/25	14	19.83	2	19.88	19.82	12	3,401	0.35%
2022/08/24	11	19.43	10	19.43	19.44	1	3,365	0.03%
2022/08/23	0	0.00	4	18.93	18.88	-4	3,336	-0.12%
2022/08/22	2	18.53	0	0.00	18.52	2	3,323	0.06%
2022/08/19	0	0.00	5	18.74	18.61	-5	3,397	-0.15%
2022/08/18	2	18.22	4	18.22	18.25	-2	3,343	-0.06%
2022/08/17	11	17.94	3	17.97	18.04	8	3,345	0.24%
2022/08/16	6	18.31	0	0.00	18.37	6	3,283	0.18%
2022/08/15	3	18.83	135	18.88	18.78	-132	3,250	-4.06%	大賣/鉅額交易
2022/08/12	30	19.29	17	19.30	19.27	13	3,233	0.40%
2022/08/11	9	18.86	8	18.87	18.86	1	3,213	0.03%
2022/08/10	79	18.58	0	0.00	18.54	79	3,219	2.45%
2022/08/09	32	18.61	0	0.00	18.65	32	3,363	0.95%
2022/08/08	7	18.34	0	0.00	18.39	7	3,472	0.20%
2022/08/05	40	18.22	5	18.28	18.31	35	3,526	0.99%
2022/08/04	9	18.71	3	18.74	18.75	6	3,590	0.17%
2022/08/03	1	19.35	5	19.31	19.35	-4	3,553	-0.11%
2022/08/02	31	19.15	1	19.19	19.18	30	3,653	0.82%
2022/08/01	0	0.00	2	20.07	19.95	-2	3,732	-0.05%
2022/07/29	7	19.88	3	20.00	19.84	4	3,817	0.10%
2022/07/28	1	20.14	10	20.24	20.14	-9	3,953	-0.23%
2022/07/27	6	19.57	0	0.00	19.57	6	3,909	0.15%
2022/07/26	0	0.00	4	19.99	20.08	-4	3,927	-0.10%
2022/07/25	9	19.36	0	0.00	19.24	9	4,029	0.22%
2022/07/20	0	0.00	3	20.50	20.43	-3	4,003	-0.07%
2022/07/19	0	0.00	7	20.34	20.29	-7	4,025	-0.17%
2022/07/15	1	19.17	0	0.00	19.18	1	3,965	0.03%
2022/07/13	18	19.07	1	19.13	19.17	17	4,073	0.42%
2022/07/11	0	0.00	4	20.80	20.63	-4	4,148	-0.10%
2022/07/08	0	0.00	8	20.33	20.51	-8	4,236	-0.19%
2022/07/07	7	19.24	16	19.38	19.63	-9	4,264	-0.21%
2022/07/06	18	19.97	1.6	19.95	19.95	16.4	4,260	0.38%
2022/07/05	5	21.90	2	21.98	21.87	3	4,202	0.07%
2022/07/04	0	0.00	1	21.33	21.51	-1	4,284	-0.02%
2022/07/01	2	21.00	5	20.93	20.94	-3	4,386	-0.07%
2022/06/30	3	21.68	3	21.80	21.77	0	4,418	0.00%
2022/06/29	5	22.06	0	0.00	22.02	5	4,477	0.11%
2022/06/28	1	21.96	4	21.90	21.95	-3	4,639	-0.06%
2022/06/27	0	0.00	1	21.03	21.28	-1	4,703	-0.02%
2022/06/23	2	20.72	3	20.45	20.69	-1	4,883	-0.02%
2022/06/22	5	21.05	1	21.01	21.04	4	4,947	0.08%
2022/06/21	0	0.00	1	21.77	21.85	-1	5,060	-0.02%
2022/06/20	5	21.37	5	21.43	21.42	0	5,160	0.00%
2022/06/16	7	22.67	4	22.57	22.57	3	5,434	0.06%
2022/06/15	4	23.11	4	23.13	23.11	0	5,616	0.00%
2022/06/14	3	23.43	5	23.50	23.46	-2	5,695	-0.04%
2022/06/13	4	23.02	1	23.00	23.05	3	5,848	0.05%
2022/06/10	1	23.34	2	23.47	23.47	-1	6,219	-0.02%
2022/06/09	5	23.81	11	23.76	23.77	-6	6,407	-0.09%
2022/06/08	1	23.25	0	0.00	23.29	1	6,681	0.01%
2022/06/07	2	23.14	6	23.06	23.10	-4	7,282	-0.05%
2022/06/06	1	23.26	19.2	23.15	23.13	-18.2	7,579	-0.24%
2022/06/02	2	21.81	1	21.91	21.86	1	7,832	0.01%
2022/06/01	5	22.23	5	22.19	22.25	0	8,475	0.00%
2022/05/31	22	22.67	30	22.83	22.85	-8	8,792	-0.09%
2022/05/30	2	22.34	6	22.39	22.35	-4	9,109	-0.04%
2022/05/27	0	0.00	9	22.10	22.08	-9	9,631	-0.09%
2022/05/26	0	0.00	52	21.43	21.50	-52	9,738	-0.53%
2022/05/25	2	21.49	0	0.00	21.55	2	9,947	0.02%
2022/05/24	0	0.00	13	21.26	21.26	-13	10,561	-0.12%
2022/05/20	0	0.00	10	21.14	21.20	-10	10,837	-0.09%
2022/05/19	4	20.89	2	21.02	21.01	2	10,977	0.02%
2022/05/18	1	21.56	8	21.44	21.54	-7	11,054	-0.06%
2022/05/17	1	21.65	49.1	21.70	21.65	-48.1	11,258	-0.43%
2022/05/16	0	0.00	24	21.14	20.72	-24	11,377	-0.21%
2022/05/13	0	0.00	21	20.60	20.64	-21	11,421	-0.18%
2022/05/12	0	0.00	16	20.12	19.97	-16	11,625	-0.14%
2022/05/11	14	19.31	2	19.52	19.61	12	11,548	0.10%
2022/05/10	8	19.50	10	19.50	19.71	-2	11,552	-0.02%
2022/05/09	8	21.10	64	21.01	21.09	-56	11,547	-0.48%
2022/05/06	31	20.85	7	20.81	20.80	24	11,474	0.21%
2022/05/05	7.1	20.73	26	20.69	20.72	-18.9	11,802	-0.16%
2022/05/03	2	20.10	1	20.08	20.10	1	11,858	0.01%
2022/04/29	1	20.33	31	20.14	20.33	-30	11,970	-0.25%
2022/04/28	0	0.00	1	19.44	19.28	-1	11,934	-0.01%
2022/04/27	1	19.64	11	19.49	19.47	-10	12,030	-0.08%
2022/04/26	4	19.01	16	18.92	18.98	-12	12,416	-0.10%
2022/04/25	4	19.08	1	18.92	19.01	3	12,585	0.02%
2022/04/21	5	19.65	0	0.00	19.75	5	12,904	0.04%
2022/04/20	4	19.65	8	19.66	19.72	-4	13,122	-0.03%
2022/04/19	7	20.52	5	20.60	20.51	2	13,318	0.02%
2022/04/18	10	20.50	9.3	20.50	20.44	0.7	13,313	0.01%
2022/04/15	3	20.01	27	19.99	20.10	-24	13,246	-0.18%
2022/04/14	10	19.64	8	19.66	19.66	2	13,554	0.01%
2022/04/13	34.3	19.19	32	19.08	19.05	2.3	13,487	0.02%
2022/04/12	0	0.00	8	18.20	18.35	-8	13,452	-0.06%
2022/04/11	2	18.21	8	18.28	18.19	-6	13,414	-0.04%
2022/04/08	19	18.11	13	18.16	18.21	6	13,396	0.04%
2022/04/07	25	18.41	12	18.44	18.38	13	13,413	0.10%
2022/04/06	15	19.16	10	19.13	19.22	5	13,368	0.04%
2022/04/01	22	18.80	3	18.91	18.78	19	13,548	0.14%
2022/03/31	30	19.34	25	19.03	19.02	5	13,560	0.04%
2022/03/30	2	19.72	10	19.77	19.74	-8	13,494	-0.06%
2022/03/29	13	19.83	21	19.81	19.78	-8	13,586	-0.06%
2022/03/28	29	20.76	33	20.79	20.77	-4	13,601	-0.03%
2022/03/25	27	21.19	29	21.09	21.06	-2	13,543	-0.01%
2022/03/24	55	21.83	101	21.49	21.50	-46	13,613	-0.34%	大賣/
2022/03/23	48	20.66	43	20.73	20.73	5	13,417	0.04%
2022/03/22	93	21.15	100.1	21.15	21.21	-7.1	13,349	-0.05%
2022/03/21	59	19.88	65	20.00	20.01	-6	13,225	-0.05%
2022/03/18	64	19.27	130	19.36	19.44	-66	13,152	-0.50%	大賣/
2022/03/17	38	17.88	54	17.89	17.91	-16	12,982	-0.12%
2022/03/16	107.5	17.97	92.2	17.94	17.90	15.3	12,986	0.12%	大買/
2022/03/15	76	18.25	172	18.21	18.09	-96	12,926	-0.74%	大賣/
2022/03/14	69	19.43	102	19.47	19.50	-33	12,650	-0.26%	大賣/
2022/03/11	69.1	19.36	98	19.31	19.38	-28.9	12,563	-0.23%
2022/03/10	69	19.97	165	19.94	20.11	-96	12,392	-0.77%	大賣/
2022/03/09	112.3	22.84	120	22.92	22.85	-7.7	11,904	-0.06%	大買/大賣/
2022/03/08	212	21.97	97	22.03	22.17	115	11,965	0.96%	大買/鉅額交易
2022/03/07	276	22.59	138.2	22.64	22.94	137.8	11,876	1.16%	大買/大賣/鉅額交易
2022/03/04	23	20.07	169	20.16	20.00	-146	11,436	-1.28%	大賣/鉅額交易
2022/03/03	150.5	20.53	94.3	20.69	20.71	56.2	11,636	0.48%	大買/
2022/03/02	169.2	19.44	154.1	19.55	19.62	15.1	11,333	0.13%	大買/大賣/
2022/03/01	43	17.50	35.5	17.48	17.50	7.5	10,798	0.07%
2022/02/25	50.5	17.19	335	17.20	17.20	-284.5	10,753	-2.65%	大賣/鉅額交易
2022/02/24	338.3	17.38	65.2	17.18	17.46	273.1	10,578	2.58%	大買/鉅額交易
2022/02/23	6.1	16.64	7	16.66	16.70	-1	10,125	-0.01%
2022/02/22	61	16.80	72.2	16.80	16.81	-11.2	10,153	-0.11%
2022/02/21	8	16.25	7	16.26	16.24	1	10,076	0.01%
2022/02/18	8.3	16.18	69	16.17	16.17	-60.7	9,970	-0.61%
2022/02/17	74	16.29	16	16.21	16.42	58	9,881	0.59%
2022/02/16	6.5	16.28	14	16.28	16.31	-7.5	9,725	-0.08%
2022/02/15	5	16.77	34	16.81	16.79	-29	9,524	-0.30%
2022/02/14	13	16.76	52	16.77	16.78	-39	9,432	-0.41%
2022/02/11	3	15.98	1	16.00	15.96	2	9,302	0.02%
2022/02/10	12	16.01	2	16.00	16.00	10	9,315	0.11%
2022/02/09	10.1	15.95	32	15.93	15.97	-21.9	9,388	-0.23%
2022/02/08	9	16.20	15	16.20	16.20	-6	9,361	-0.06%
2022/02/07	30	16.31	46	16.33	16.33	-16	9,392	-0.17%
2022/01/26	14	15.12	3	15.12	15.12	11	9,030	0.12%
2022/01/25	14.2	14.86	0	0.00	14.88	14.2	8,963	0.16%
2022/01/24	6	15.25	25	15.25	15.23	-19	8,957	-0.21%
2022/01/21	4	14.80	7	14.87	14.86	-3	8,982	-0.03%
2022/01/20	1	15.19	13	15.20	15.22	-12	9,075	-0.13%
2022/01/19	3	15.27	31.2	15.29	15.20	-28.2	9,028	-0.31%
2022/01/18	0	0.00	92	14.92	14.96	-92	8,683	-1.06%
2022/01/17	1	14.87	34.1	14.82	14.82	-33.1	8,610	-0.38%
2022/01/14	0	0.00	16	14.43	14.44	-16	8,423	-0.19%
2022/01/13	2	14.56	27	14.53	14.49	-25	8,443	-0.30%
2022/01/12	0	0.00	8	14.34	14.32	-8	8,311	-0.10%
2022/01/11	0	0.00	1	13.88	13.88	-1	8,146	-0.01%
2022/01/10	0	0.00	2	13.92	13.95	-2	8,248	-0.02%
2022/01/07	0	0.00	61	14.08	14.10	-61	8,311	-0.73%
2022/01/06	1	13.66	10	13.57	13.56	-9	8,005	-0.11%
2022/01/05	1	13.58	24	13.60	13.57	-23	8,021	-0.29%
2022/01/04	11	13.42	26	13.48	13.47	-15	8,111	-0.18%
2022/01/03	3	13.35	14	13.41	13.39	-11	8,315	-0.13%
2021/12/30	0	0.00	43.4	13.56	13.56	-43.4	8,427	-0.52%
2021/12/29	0	0.00	9	13.43	13.41	-9	8,583	-0.10%
2021/12/28	0	0.00	32	13.39	13.38	-32	8,860	-0.36%
2021/12/27	1	12.99	10	12.97	12.94	-9	8,839	-0.10%
2021/12/24	0	0.00	15	12.94	12.94	-15	8,852	-0.17%
2021/12/23	0	0.00	61	12.91	12.91	-61	8,876	-0.69%
2021/12/22	1	12.63	9	12.65	12.61	-8	8,852	-0.09%
2021/12/21	105	12.23	113	12.27	12.30	-8	9,086	-0.09%	大買/大賣/
2021/12/20	34	12.17	5	12.13	12.13	29	9,428	0.31%
2021/12/17	4	12.66	0	0.00	12.63	4	9,449	0.04%
2021/12/16	0	0.00	1	12.68	12.63	-1	9,544	-0.01%
2021/12/15	1	12.32	20	12.35	12.35	-19	9,603	-0.20%
2021/12/14	4	12.52	0	0.00	12.53	4	9,698	0.04%
2021/12/13	0	0.00	37	12.80	12.82	-37	10,032	-0.37%
2021/12/10	3	12.50	5	12.54	12.52	-2	10,051	-0.02%
2021/12/09	17	12.88	3	12.88	12.90	14	10,167	0.14%
2021/12/08	2	12.67	6	12.70	12.68	-4	10,251	-0.04%
2021/12/07	13	12.41	9	12.36	12.43	4	10,148	0.04%
2021/12/06	5	11.96	21	12.02	12.02	-16	10,102	-0.16%
2021/12/03	138	11.84	90	11.94	12.00	48	9,999	0.48%	大買/
2021/12/02	43	11.72	0	0.00	11.70	43	9,894	0.43%
2021/12/01	15	11.90	0	0.00	12.04	15	9,504	0.16%
2021/11/30	48	12.50	3	12.57	12.30	45	9,423	0.48%
2021/11/29	50.2	12.61	15	12.63	12.53	35.2	9,257	0.38%
2021/11/26	4	13.51	20	13.44	13.46	-16	8,774	-0.18%
2021/11/25	3	13.84	4	13.84	13.83	-1	8,811	-0.01%
2021/11/24	0	0.00	13	13.85	13.90	-13	8,845	-0.15%
2021/11/23	4	13.50	0	0.00	13.47	4	8,792	0.05%
2021/11/22	18	13.40	39	13.37	13.44	-21	8,832	-0.24%
2021/11/19	3	13.80	2	13.96	13.94	1	8,763	0.01%
2021/11/18	21	13.62	2	13.62	13.64	19	8,809	0.22%
2021/11/17	2	14.00	5	14.00	14.00	-3	8,785	-0.03%
2021/11/16	0	0.00	1	14.12	14.18	-1	8,868	-0.01%
2021/11/15	6	13.99	0	0.00	14.02	6	9,049	0.07%
2021/11/12	8	14.15	5	14.12	14.13	3	9,034	0.03%
2021/11/11	15	14.19	2	14.15	14.22	13	8,999	0.14%
2021/11/10	3	14.60	77	14.65	14.59	-74	8,985	-0.82%
2021/11/09	1	14.24	2	14.24	14.25	-1	8,897	-0.01%
2021/11/08	1	14.36	13.7	14.33	14.33	-12.7	8,924	-0.14%
2021/11/05	21	13.88	43.1	13.90	13.86	-22.1	8,865	-0.25%
2021/11/04	14	13.93	10.9	13.91	13.96	3.1	8,855	0.04%
2021/11/03	7	14.37	0	0.00	14.42	7	8,955	0.08%
2021/11/02	0	0.00	15	14.66	14.58	-15	8,983	-0.17%
2021/11/01	0	0.00	11	14.46	14.48	-11	9,157	-0.12%
2021/10/29	1	14.40	5	14.38	14.40	-4	9,186	-0.04%
2021/10/28	23	14.14	41	14.10	14.15	-18	9,105	-0.20%
2021/10/27	0	0.00	9	14.64	14.59	-9	9,056	-0.10%
2021/10/26	11	14.58	9	14.58	14.58	2	9,110	0.02%
2021/10/25	5	14.73	4	14.74	14.72	1	9,147	0.01%
2021/10/22	4.5	14.41	3	14.33	14.32	1.5	9,181	0.02%
2021/10/21	4.2	14.55	38	14.57	14.51	-33.8	9,234	-0.37%
2021/10/20	4	14.28	2	14.27	14.26	2	9,257	0.02%
2021/10/19	8	14.22	1	14.25	14.31	7	9,355	0.07%
2021/10/18	18	14.41	15	14.42	14.47	3	9,465	0.03%
2021/10/15	3.2	14.16	43	14.16	14.17	-39.8	9,439	-0.42%
2021/10/14	11	13.94	7.5	13.96	14.01	3.5	9,839	0.04%
2021/10/13	20	13.94	19	13.91	13.93	1	9,932	0.01%
2021/10/12	13	13.92	33.3	13.93	13.97	-20.3	9,971	-0.20%
2021/10/08	15	13.75	15	13.75	13.77	0	9,998	0.00%
2021/10/07	20	13.32	41	13.37	13.30	-21	9,906	-0.21%
2021/10/06	1	13.68	124.3	13.69	13.72	-123.3	9,854	-1.25%	大賣/鉅額交易
2021/10/05	8	13.46	36	13.49	13.48	-28	9,689	-0.29%
2021/10/04	2	13.09	63	13.11	13.13	-61	9,442	-0.65%
2021/10/01	5	12.99	18	12.99	12.97	-13	9,468	-0.14%
2021/09/30	7	12.97	12	12.95	12.95	-5	9,661	-0.05%
2021/09/29	3	12.86	116	12.85	12.81	-113	9,788	-1.15%	大賣/鉅額交易
2021/09/28	19	13.17	143.5	13.07	13.17	-124.5	9,738	-1.28%	大賣/鉅額交易
2021/09/27	0	0.00	146	12.97	12.96	-146	9,581	-1.52%	大賣/鉅額交易
2021/09/24	0	0.00	61	12.70	12.68	-61	9,356	-0.65%
2021/09/23	0	0.00	67	12.54	12.52	-67	9,256	-0.72%
2021/09/22	0	0.00	24	12.28	12.35	-24	9,267	-0.26%
2021/09/17	0	0.00	2	12.49	12.48	-2	9,301	-0.02%
2021/09/16	61	12.54	27	12.51	12.53	34	9,222	0.37%
2021/09/15	0	0.00	1	12.23	12.23	-1	8,895	-0.01%
2021/09/14	1	12.23	20	12.20	12.24	-19	8,940	-0.21%
2021/09/13	0	0.00	13	12.10	12.07	-13	8,938	-0.15%
2021/09/10	2	11.73	2	11.78	11.83	0	8,963	0.00%
2021/09/09	2	11.97	5	11.94	11.96	-3	9,137	-0.03%
2021/09/08	0	0.00	8	11.83	11.83	-8	9,239	-0.09%
2021/09/07	0	0.00	3	11.89	11.90	-3	9,482	-0.03%
2021/09/06	0	0.00	2	11.82	11.80	-2	9,631	-0.02%
2021/09/03	0	0.00	61	12.04	12.03	-61	9,719	-0.63%
2021/09/02	0	0.00	37	11.75	11.79	-37	9,591	-0.39%
2021/09/01	0	0.00	40	11.90	11.89	-40	9,805	-0.41%
2021/08/31	5	11.88	1	11.88	11.92	4	9,914	0.04%
2021/08/30	1	11.85	0	0.00	11.85	1	9,952	0.01%
2021/08/27	0	0.00	8	11.77	11.81	-8	10,043	-0.08%
2021/08/26	4	11.74	6	11.74	11.72	-2	10,357	-0.02%
2021/08/25	0	0.00	5	11.63	11.64	-5	10,484	-0.05%
2021/08/24	2	11.39	18	11.42	11.42	-16	10,662	-0.15%
2021/08/23	15.5	10.89	9	10.89	10.99	6.5	10,604	0.06%
2021/08/20	19	11.07	21	11.03	11.05	-2	10,940	-0.02%
2021/08/19	13	11.13	10	11.14	11.12	3	10,916	0.03%
2021/08/18	29	11.49	0	0.00	11.55	29	10,877	0.27%
2021/08/17	5	11.64	3	11.64	11.62	2	11,458	0.02%
2021/08/16	13	11.68	0	0.00	11.67	13	11,598	0.11%
2021/08/13	3	11.85	24	11.84	11.79	-21	11,877	-0.18%
2021/08/12	2	11.98	1	11.95	11.96	1	12,004	0.01%
2021/08/11	0	0.00	33	11.79	11.76	-33	12,114	-0.27%
2021/08/10	3	11.53	0	0.00	11.55	3	12,537	0.02%
2021/08/09	24	11.58	3	11.58	11.59	21	13,108	0.16%
2021/08/06	12	11.89	10	11.90	11.93	2	13,126	0.02%
2021/08/05	32	11.80	4	11.81	11.80	28	13,308	0.21%
2021/08/04	5	12.12	1	12.09	12.13	4	13,895	0.03%
2021/08/03	8	12.27	14	12.33	12.28	-6	14,089	-0.04%
2021/08/02	1	12.62	58	12.61	12.62	-57	14,237	-0.40%
2021/07/30	11	12.60	2	12.58	12.58	9	14,348	0.06%
2021/07/29	1	12.51	60	12.52	12.52	-59	14,520	-0.41%
2021/07/28	2	12.43	10	12.42	12.40	-8	15,174	-0.05%
2021/07/27	1	12.45	75	12.43	12.44	-74	15,589	-0.47%
2021/07/26	0	0.00	27	12.35	12.31	-27	15,766	-0.17%
2021/07/23	1	12.38	33	12.35	12.36	-32	16,112	-0.20%
2021/07/22	32	12.05	66	12.07	12.05	-34	16,153	-0.21%
2021/07/21	41	11.51	4	11.54	11.52	37	16,183	0.23%
2021/07/20	33	11.52	35	11.50	11.51	-2	16,241	-0.01%
2021/07/19	3	12.20	42	12.20	12.21	-39	15,886	-0.25%
2021/07/16	14	12.33	19	12.30	12.33	-5	15,955	-0.03%
2021/07/15	14	12.40	4	12.40	12.43	10	16,240	0.06%
2021/07/14	0	0.00	39	12.84	12.84	-39	16,455	-0.24%
2021/07/13	0.1	12.65	10	12.69	12.68	-9.9	16,576	-0.06%
2021/07/12	2	12.73	8	12.71	12.69	-6	16,837	-0.04%
2021/07/09	3	12.47	22	12.47	12.51	-19	17,408	-0.11%
2021/07/08	18	12.29	14	12.29	12.35	4	17,561	0.02%
2021/07/07	50	12.53	8	12.52	12.58	42	17,544	0.24%
2021/07/06	1	13.09	58	13.07	13.09	-57	17,409	-0.33%
2021/07/05	4	12.81	9	12.81	12.83	-5	17,291	-0.03%
2021/07/02	0	0.00	17	12.83	12.83	-17	17,304	-0.10%
2021/07/01	4	12.60	14	12.55	12.55	-10	17,218	-0.06%
2021/06/30	0	0.00	3.4	12.54	12.54	-3.4	17,363	-0.02%
2021/06/29	10	12.39	1	12.39	12.42	9	17,536	0.05%
2021/06/28	3	12.63	33	12.66	12.64	-30	17,538	-0.17%
2021/06/25	11	12.57	10	12.53	12.51	1	18,004	0.01%
2021/06/24	16	12.49	4	12.48	12.50	12	18,682	0.06%
2021/06/23	5	12.48	34	12.50	12.50	-29	19,118	-0.15%
2021/06/22	3.5	12.49	96.6	12.48	12.47	-93.1	19,999	-0.47%
2021/06/21	0	0.00	12	12.26	12.22	-12	20,902	-0.06%
2021/06/18	34	11.99	52	12.02	11.98	-18	20,871	-0.09%
2021/06/17	22	12.23	6	12.21	12.26	16	20,968	0.08%
2021/06/16	15	12.31	49	12.33	12.33	-34	21,840	-0.16%
2021/06/15	15	12.09	36	12.06	12.06	-21	21,874	-0.10%
2021/06/11	5	11.90	14	11.90	11.88	-9	21,848	-0.04%
2021/06/10	13	11.81	0	0.00	11.84	13	21,993	0.06%
2021/06/09	5	11.96	76	11.96	11.96	-71	22,139	-0.32%
2021/06/08	13	11.67	13	11.67	11.68	0	22,256	0.00%
2021/06/07	12	11.85	35	11.81	11.77	-23	22,392	-0.10%
2021/06/04	5	11.66	15	11.64	11.67	-10	22,814	-0.04%
2021/06/03	16	11.75	287	11.74	11.76	-271	23,191	-1.17%	大賣/鉅額交易
2021/06/02	3	11.55	50	11.54	11.52	-47	24,015	-0.20%
2021/06/01	4	11.41	49	11.46	11.45	-45	24,865	-0.18%
2021/05/31	0	0.00	16	11.33	11.33	-16	25,009	-0.06%
2021/05/28	10	11.41	350	11.40	11.39	-340	25,127	-1.35%	大賣/鉅額交易
2021/05/27	1	11.18	27	11.19	11.18	-26	25,319	-0.10%
2021/05/26	3	11.21	30.1	11.22	11.21	-27.1	25,767	-0.11%
2021/05/25	4	11.24	47	11.24	11.23	-43	26,265	-0.16%
2021/05/24	0	0.00	17	10.91	10.89	-17	25,938	-0.07%
2021/05/21	122	10.60	9	10.59	10.62	113	26,503	0.43%	大買/鉅額交易
2021/05/20	44	10.82	1	10.81	10.84	43	26,546	0.16%
2021/05/19	5	11.01	26	11.02	11.03	-21	27,072	-0.08%
2021/05/18	1	11.28	242	11.27	11.29	-241	27,552	-0.87%	大賣/鉅額交易
2021/05/17	5	11.13	436	11.15	11.10	-431	28,221	-1.53%	大賣/鉅額交易
2021/05/14	20	10.83	52	10.83	10.87	-32	28,321	-0.11%
2021/05/13	7	11.15	16	11.16	11.10	-9	28,847	-0.03%
2021/05/12	7	11.12	122	11.11	11.11	-115	29,105	-0.40%	大賣/鉅額交易
2021/05/11	7	10.97	48	10.97	10.95	-41	29,164	-0.14%
2021/05/10	7	11.11	35	11.15	11.11	-28	29,104	-0.10%
2021/05/07	11	11.06	58	11.07	11.09	-47	29,021	-0.16%
2021/05/06	10	11.14	47	11.16	11.19	-37	28,908	-0.13%
2021/05/05	11	11.27	166	11.25	11.22	-155	28,821	-0.54%	大賣/鉅額交易
2021/05/04	2	10.98	143	10.97	10.92	-141	28,228	-0.50%	大賣/鉅額交易
2021/05/03	3	10.82	76	10.78	10.76	-73	27,823	-0.26%
2021/04/29	7	10.90	161	10.90	10.87	-154	27,789	-0.55%	大賣/鉅額交易
2021/04/28	1	10.67	63	10.70	10.69	-62	27,506	-0.23%
2021/04/27	1	10.58	99	10.58	10.60	-98	27,711	-0.35%
2021/04/26	13	10.56	41	10.58	10.52	-28	27,614	-0.10%
2021/04/23	10	10.53	13	10.54	10.54	-3	27,935	-0.01%
2021/04/22	25	10.40	19	10.41	10.43	6	28,179	0.02%
2021/04/21	39	10.61	29	10.60	10.60	10	28,292	0.04%
2021/04/20	15	10.86	64	10.86	10.92	-49	28,498	-0.17%
2021/04/19	8	10.75	41.2	10.75	10.76	-33.2	28,396	-0.12%
2021/04/16	21	10.85	146	10.84	10.87	-125	28,483	-0.44%	大賣/鉅額交易
2021/04/15	22	10.78	211	10.79	10.80	-189	28,404	-0.67%	大賣/鉅額交易
2021/04/14	6	10.39	33	10.37	10.39	-27	28,205	-0.10%
2021/04/13	3	10.26	57	10.26	10.26	-54	28,906	-0.19%
2021/04/12	8	10.16	153	10.17	10.16	-145	28,977	-0.50%	大賣/鉅額交易
2021/04/09	2	10.20	34	10.22	10.20	-32	29,109	-0.11%
2021/04/08	51	10.19	33	10.19	10.20	18	29,111	0.06%
2021/04/07	6	10.20	55	10.20	10.20	-49	29,132	-0.17%
2021/04/06	35	10.16	35	10.17	10.14	0	29,135	0.00%
2021/04/01	32	10.20	6	10.23	10.24	26	28,953	0.09%
2021/03/31	9	10.40	170	10.43	10.44	-161	28,798	-0.56%	大賣/鉅額交易
2021/03/30	9	10.56	86	10.56	10.54	-77	29,004	-0.27%
2021/03/29	46	10.40	87	10.37	10.22	-41	28,755	-0.14%
2021/03/26	114.1	10.17	80	10.16	10.19	34.1	28,644	0.12%	大買/
2021/03/25	20	10.35	111	10.34	10.30	-91	28,434	-0.32%	大賣/
2021/03/24	206	9.93	71	9.95	9.94	135	27,668	0.49%	大買/鉅額交易
2021/03/23	38	10.47	35	10.44	10.45	3	26,837	0.01%
2021/03/22	99	10.47	253	10.47	10.48	-154	26,914	-0.57%	大賣/鉅額交易
2021/03/19	195	10.34	92	10.33	10.33	103	26,769	0.38%	大買/鉅額交易
2021/03/18	53	11.01	83	11.04	11.04	-30	25,827	-0.12%
2021/03/17	22	11.11	61	11.12	11.15	-39	25,754	-0.15%
2021/03/16	24	11.13	5	11.10	11.15	19	25,646	0.07%
2021/03/15	37	11.34	45	11.34	11.33	-8	25,494	-0.03%
2021/03/12	132	11.26	65	11.26	11.25	67	25,406	0.26%	大買/
2021/03/11	24	11.11	77	11.12	11.11	-53	25,255	-0.21%
2021/03/10	86	10.95	21	10.91	10.88	65	25,248	0.26%
2021/03/09	240	11.18	83	11.15	11.22	157	24,822	0.63%	大買/鉅額交易
2021/03/08	253.1	11.50	347	11.48	11.49	-93.9	24,479	-0.38%	大買/大賣/
2021/03/05	31.6	10.93	253.3	10.91	10.92	-221.8	23,381	-0.95%	大賣/鉅額交易
2021/03/04	18	10.49	223	10.43	10.47	-205	22,477	-0.91%	大賣/鉅額交易
2021/03/03	15.1	10.17	165	10.17	10.21	-149.9	22,250	-0.67%	大賣/鉅額交易
2021/03/02	201	10.23	133	10.19	10.17	68	22,543	0.30%	大買/大賣/
2021/02/26	44	10.72	110	10.74	10.68	-66	22,827	-0.29%	大賣/
2021/02/25	37	10.78	56	10.77	10.75	-19	22,617	-0.08%
2021/02/24	75	10.42	56	10.43	10.40	19	22,095	0.09%
2021/02/23	80	10.62	78	10.62	10.69	2	21,862	0.01%
2021/02/22	43	10.22	89	10.21	10.24	-46	21,231	-0.22%
2021/02/19	108.4	10.12	438	10.13	10.20	-329.6	21,007	-1.57%	大買/大賣/鉅額交易
2021/02/18	213	10.55	83.1	10.55	10.55	129.9	20,435	0.64%	大買/鉅額交易
2021/02/17	98	10.20	248	10.19	10.25	-150	19,864	-0.76%	大賣/鉅額交易
2021/02/05	42	9.63	185	9.63	9.65	-143	18,851	-0.76%	大賣/鉅額交易
2021/02/04	63	9.51	120	9.53	9.53	-57	18,331	-0.31%	大賣/
2021/02/03	25	9.38	41	9.36	9.37	-16	17,985	-0.09%
2021/02/02	9	9.20	193	9.19	9.21	-184	17,816	-1.03%	大賣/鉅額交易
2021/02/01	5	8.94	109	8.90	8.94	-104	17,053	-0.61%	大賣/鉅額交易
2021/01/29	16	8.92	2	8.91	8.92	14	16,923	0.08%
2021/01/28	5	8.98	73	8.97	8.97	-68	16,922	-0.40%
2021/01/27	9	9.02	33	9.00	9.03	-24	17,044	-0.14%
2021/01/26	15	8.96	32	8.98	8.94	-17	17,302	-0.10%
2021/01/25	14	8.93	36	8.92	8.93	-22	17,587	-0.13%
2021/01/22	12	8.97	11	8.95	8.96	1	17,836	0.01%
2021/01/21	5	9.07	2	9.08	9.07	3	17,910	0.02%
2021/01/20	28	9.10	43	9.11	9.10	-15	17,852	-0.08%
2021/01/19	27	8.95	53	8.94	8.94	-26	17,570	-0.15%
2021/01/18	17	8.91	32	8.89	8.88	-15	17,823	-0.08%
2021/01/15	43	9.17	91	9.17	9.12	-48	17,385	-0.28%
2021/01/14	71	9.06	54	9.06	9.07	17	17,254	0.10%
2021/01/13	57	9.16	22	9.20	9.21	35	16,949	0.21%
2021/01/12	57	8.92	20	8.92	8.91	37	16,418	0.23%
2021/01/11	78	8.91	85	8.88	8.89	-7	16,173	-0.04%
2021/01/08	58	8.73	246	8.73	8.73	-188	15,877	-1.18%	大賣/鉅額交易
2021/01/07	60	8.72	74	8.72	8.74	-14	15,743	-0.09%
2021/01/06	81	8.56	123	8.56	8.57	-42	15,332	-0.27%	大賣/
2021/01/05	18	8.22	11	8.24	8.22	7	14,491	0.05%
2021/01/04	20	8.40	39	8.39	8.41	-19	14,371	-0.13%
2020/12/31	7	8.28	15	8.29	8.29	-8	14,164	-0.06%
2020/12/30	13	8.30	12	8.29	8.29	1	14,131	0.01%
2020/12/29	23	8.25	36	8.25	8.24	-13	14,118	-0.09%
2020/12/28	53	8.29	11	8.30	8.30	42	14,193	0.30%
2020/12/25	12	8.27	57	8.28	8.26	-45	14,231	-0.32%
2020/12/24	32	8.31	119	8.33	8.33	-87	14,189	-0.61%	大賣/
2020/12/23	50	8.02	164	8.03	8.02	-114	13,926	-0.82%	大賣/鉅額交易
2020/12/22	88	8.22	139	8.22	8.16	-51	13,746	-0.37%	大賣/
2020/12/21	94	8.34	4	8.32	8.33	90	13,256	0.68%
2020/12/18	151	8.42	47	8.42	8.40	104	13,021	0.80%	大買/鉅額交易
2020/12/17	89	8.36	43	8.41	8.42	46	12,908	0.36%
2020/12/16	73	8.24	38	8.24	8.25	35	12,724	0.28%
2020/12/15	16	8.12	26	8.13	8.11	-10	12,611	-0.08%
2020/12/14	18	8.14	20	8.14	8.14	-2	12,603	-0.02%
2020/12/11	71	8.17	11	8.13	8.14	60	12,668	0.47%
2020/12/10	57	8.06	5	8.06	8.04	52	12,641	0.41%
2020/12/09	24	8.05	5	8.04	8.03	19	12,701	0.15%
2020/12/08	18	8.07	43	8.07	8.07	-25	12,768	-0.20%
2020/12/07	16	8.14	1	8.14	8.13	15	12,759	0.12%
2020/12/04	71	8.16	70	8.15	8.18	1	12,915	0.01%
2020/12/03	8	8.05	22	8.05	8.07	-14	12,921	-0.11%
2020/12/02	20	7.93	23	7.93	7.93	-3	13,092	-0.02%
2020/12/01	24	8.01	105	8.02	8.01	-81	13,047	-0.62%	大賣/
2020/11/30	42	8.09	24.3	8.08	8.04	17.7	13,047	0.14%
2020/11/27	47	8.04	30	8.04	8.04	17	12,942	0.13%
2020/11/26	123	8.22	174	8.24	8.16	-51	12,848	-0.40%	大買/大賣/
2020/11/25	222	8.10	311	8.10	8.14	-89	12,459	-0.71%	大買/大賣/
2020/11/24	37	7.69	34	7.72	7.75	3	11,649	0.03%
2020/11/23	125	7.62	27	7.60	7.63	98	11,457	0.86%	大買/
2020/11/20	12	7.57	32	7.57	7.58	-20	11,393	-0.18%
2020/11/19	6	7.57	66	7.56	7.58	-60	11,424	-0.53%
2020/11/18	14	7.52	24	7.52	7.52	-10	11,468	-0.09%
2020/11/17	32	7.56	27	7.56	7.58	5	11,428	0.04%
2020/11/16	14	7.47	21	7.48	7.48	-7	11,645	-0.06%
2020/11/13	25	7.48	36	7.47	7.47	-11	11,654	-0.09%
2020/11/12	15	7.61	16	7.64	7.59	-1	11,584	-0.01%
2020/11/11	184	7.62	149	7.62	7.65	35	11,508	0.30%	大買/大賣/
2020/11/10	134	7.41	34	7.41	7.42	100	11,147	0.90%	大買/
2020/11/09	18	7.22	10	7.24	7.22	8	10,938	0.07%
2020/11/06	6	7.16	154	7.13	7.12	-148	10,921	-1.36%	大賣/鉅額交易
2020/11/05	7	7.24	9	7.25	7.23	-2	10,971	-0.02%
2020/11/04	10	7.22	106	7.23	7.27	-96	10,926	-0.88%	大賣/
2020/11/03	7	7.04	57	7.05	7.07	-50	10,775	-0.46%
2020/11/02	31	6.73	251	6.74	6.74	-220	10,549	-2.09%	大賣/鉅額交易
2020/10/30	56	6.91	266	6.90	6.88	-210	10,265	-2.05%	大賣/鉅額交易
2020/10/29	66	7.07	112	7.06	7.06	-46	10,066	-0.46%	大賣/
2020/10/28	11	7.22	3	7.23	7.21	8	9,913	0.08%
2020/10/27	48	7.21	89	7.21	7.24	-41	9,916	-0.41%
2020/10/26	68	7.32	21	7.31	7.29	47	9,863	0.48%
2020/10/23	1	7.48	2	7.49	7.47	-1	9,617	-0.01%
2020/10/22	32	7.43	0	0.00	7.43	32	9,747	0.33%
2020/10/21	35	7.58	13	7.59	7.57	22	9,650	0.23%
2020/10/20	18	7.51	2	7.53	7.51	16	9,694	0.17%
2020/10/19	10	7.59	19	7.57	7.55	-9	9,768	-0.09%
2020/10/16	17	7.55	16	7.58	7.53	1	9,992	0.01%
2020/10/15	7	7.57	13	7.60	7.62	-6	10,155	-0.06%
2020/10/13	6	7.48	20	7.49	7.50	-14	10,377	-0.13%
2020/10/12	46	7.55	34	7.55	7.55	12	10,429	0.12%
2020/10/08	1	7.58	2	7.57	7.58	-1	10,467	-0.01%
2020/10/07	28	7.57	0	0.00	7.59	28	10,630	0.26%
2020/10/06	13	7.53	7	7.56	7.56	6	10,706	0.06%
2020/10/05	13	7.44	92	7.44	7.45	-79	11,046	-0.72%
2020/09/30	32	7.54	6	7.55	7.54	26	11,162	0.23%
2020/09/29	15	7.67	29	7.66	7.67	-14	11,286	-0.12%
2020/09/28	20	7.66	10	7.66	7.64	10	11,420	0.09%
2020/09/25	10	7.66	7	7.68	7.72	3	11,727	0.03%
2020/09/24	11	7.62	31	7.62	7.61	-20	11,708	-0.17%
2020/09/23	1	7.68	34	7.68	7.67	-33	11,740	-0.28%
2020/09/22	6	7.72	4	7.71	7.70	2	11,916	0.02%
2020/09/21	5	7.88	18	7.91	7.86	-13	11,970	-0.11%
2020/09/18	5	7.94	77	7.88	7.94	-72	12,086	-0.60%
2020/09/17	89	7.87	8	7.84	7.80	81	12,197	0.66%
2020/09/16	78	7.78	228	7.82	7.84	-150	12,252	-1.22%	大賣/鉅額交易
2020/09/15	12	7.65	17	7.65	7.65	-5	12,268	-0.04%
2020/09/14	224	7.71	16	7.71	7.71	208	12,206	1.70%	大買/鉅額交易
2020/09/11	40	7.77	34	7.79	7.77	6	12,193	0.05%
2020/09/10	39	7.80	19	7.81	7.88	20	12,153	0.16%
2020/09/09	73	7.69	137	7.68	7.75	-64	12,350	-0.52%	大賣/
2020/09/08	34	7.94	27	7.92	7.90	7	12,295	0.06%
2020/09/07	22	8.01	112	8.01	8.01	-90	12,536	-0.72%	大賣/
2020/09/04	15	8.09	31	8.09	8.09	-16	12,569	-0.13%
2020/09/03	23	8.13	5	8.14	8.13	18	12,639	0.14%
2020/09/02	20	8.21	1	8.20	8.19	19	12,816	0.15%
2020/09/01	29	8.19	273	8.18	8.19	-244	13,248	-1.84%	大賣/鉅額交易
2020/08/31	65	8.22	19	8.20	8.20	46	13,375	0.34%
2020/08/28	11	8.24	6	8.22	8.21	5	13,469	0.04%
2020/08/27	18	8.30	4	8.30	8.24	14	13,778	0.10%
2020/08/26	15	8.33	3	8.33	8.33	12	14,001	0.09%
2020/08/25	9.5	8.25	17	8.27	8.26	-7.5	14,217	-0.05%
2020/08/24	1	8.21	14	8.19	8.18	-13	14,283	-0.09%
2020/08/21	7	8.24	10	8.22	8.24	-3	14,585	-0.02%
2020/08/20	107	8.23	48	8.24	8.20	59	14,747	0.40%	大買/
2020/08/19	22	8.40	12	8.40	8.39	10	14,730	0.07%
2020/08/18	31	8.46	62	8.45	8.45	-31	14,997	-0.21%
2020/08/17	63	8.46	564	8.46	8.46	-501	15,580	-3.22%	大賣/鉅額交易
2020/08/14	132	8.47	47	8.44	8.47	85	15,910	0.53%	大買/
2020/08/13	15	8.51	27	8.51	8.51	-12	16,215	-0.07%
2020/08/12	15	8.47	52	8.47	8.47	-37	17,187	-0.22%
2020/08/11	9	8.50	24	8.50	8.51	-15	17,799	-0.08%
2020/08/10	14	8.41	68	8.42	8.44	-54	18,191	-0.30%
2020/08/07	19	8.44	114	8.44	8.44	-95	18,668	-0.51%	大賣/
2020/08/06	197	8.47	164	8.47	8.47	33	19,293	0.17%	大買/大賣/
2020/08/05	85.3	8.26	48	8.28	8.33	37.3	19,752	0.19%
2020/08/04	75	8.11	29	8.13	8.17	46	20,673	0.22%
2020/08/03	18	8.13	10	8.09	8.08	8	21,122	0.04%
2020/07/31	64	8.18	78	8.18	8.19	-14	21,486	-0.07%
2020/07/30	62	8.24	93	8.24	8.23	-31	22,511	-0.14%
2020/07/29	6	8.21	260	8.21	8.21	-254	23,362	-1.09%	大賣/鉅額交易
2020/07/28	7	8.30	122	8.32	8.28	-115	24,202	-0.48%	大賣/鉅額交易
2020/07/27	40	8.32	55	8.33	8.30	-15	25,311	-0.06%
2020/07/24	19	8.40	23	8.43	8.40	-4	25,868	-0.02%
2020/07/23	123	8.54	25	8.56	8.52	98	26,468	0.37%	大買/
2020/07/22	37	8.51	30	8.52	8.52	7	27,067	0.03%
2020/07/21	91	8.25	39	8.28	8.30	52	27,748	0.19%
2020/07/20	121	8.21	113	8.21	8.24	8	28,784	0.03%	大買/大賣/
2020/07/17	28	8.40	55	8.38	8.36	-27	31,124	-0.09%
2020/07/16	163	8.41	5	8.40	8.38	158	33,410	0.47%	大買/鉅額交易
2020/07/15	45	8.40	20	8.39	8.38	25	34,477	0.07%
2020/07/14	41	8.40	132	8.40	8.37	-91	35,673	-0.26%	大賣/
2020/07/13	52	8.53	19	8.53	8.50	33	36,935	0.09%
2020/07/10	71	8.53	45	8.52	8.48	26	38,825	0.07%
2020/07/09	107	8.73	27	8.73	8.68	80	41,363	0.19%	大買/
2020/07/08	30	8.75	23	8.76	8.75	7	49,967	0.01%
2020/07/07	42	8.96	106	8.92	8.85	-64	50,541	-0.13%	大賣/
2020/07/06	184	8.84	220	8.88	8.90	-36	50,961	-0.07%	大買/大賣/
2020/07/03	81	8.62	35	8.61	8.65	46	52,200	0.09%
2020/07/02	80	8.66	24	8.66	8.63	56	52,778	0.11%
2020/07/01	18	8.64	66	8.64	8.66	-48	53,527	-0.09%
2020/06/30	44	8.68	68	8.69	8.65	-24	53,664	-0.04%
2020/06/29	80	8.66	166	8.66	8.66	-86	53,864	-0.16%	大賣/
2020/06/24	82	8.83	146	8.83	8.81	-64	54,191	-0.12%	大賣/
2020/06/23	24	8.91	126	8.90	8.88	-102	54,259	-0.19%	大賣/鉅額交易
2020/06/22	70	8.96	15	8.98	8.92	55	54,477	0.10%
2020/06/19	88	9.01	5	9.00	8.99	83	54,937	0.15%
2020/06/18	14	8.96	40	8.95	8.97	-26	55,481	-0.05%
2020/06/17	149	9.01	67	9.01	9.01	82	56,294	0.15%	大買/
2020/06/16	28	9.02	41	8.97	9.03	-13	57,616	-0.02%
2020/06/15	99	8.84	72	8.85	8.84	27	59,316	0.05%
2020/06/12	169	8.79	82	8.76	8.97	87	60,253	0.14%	大買/
2020/06/11	96.4	9.20	56	9.19	9.14	40.4	60,693	0.07%
2020/06/10	99	9.35	29	9.34	9.31	70	61,179	0.11%
2020/06/09	25	9.42	61	9.41	9.40	-36	62,578	-0.06%
2020/06/08	464.3	9.61	248	9.53	9.54	216.3	63,604	0.34%	大買/大賣/鉅額交易
2020/06/05	53	9.38	41	9.37	9.38	12	64,870	0.02%
2020/06/04	38	9.30	192	9.32	9.31	-154	66,970	-0.23%	大賣/鉅額交易
2020/06/03	210	9.37	121	9.25	9.39	89	71,890	0.12%	大買/大賣/
2020/06/02	119	9.13	37	9.14	9.09	82	72,938	0.11%	大買/
2020/06/01	131	9.22	18	9.23	9.17	113	73,448	0.15%	大買/鉅額交易
2020/05/29	59.5	9.18	20	9.20	9.17	39.5	73,778	0.05%
2020/05/28	95	9.17	90	9.18	9.16	5	74,481	0.01%
2020/05/27	69	9.33	36	9.33	9.32	33	76,350	0.04%
2020/05/26	85	9.38	24	9.40	9.37	61	77,903	0.08%
2020/05/25	109	9.34	21	9.33	9.32	88	78,104	0.11%	大買/
2020/05/22	76	9.45	103	9.48	9.40	-27	77,988	-0.03%	大賣/
2020/05/21	99.5	9.66	47	9.67	9.64	52.5	77,642	0.07%
2020/05/20	124	9.58	106	9.57	9.60	18	77,309	0.02%	大買/大賣/
2020/05/19	368	9.69	528	9.71	9.64	-160	77,196	-0.21%	大買/大賣/鉅額交易
2020/05/18	436.5	9.68	232	9.64	9.65	204.5	76,245	0.27%	大買/大賣/鉅額交易
2020/05/15	302	9.45	110	9.52	9.44	192	75,743	0.25%	大買/大賣/鉅額交易
2020/05/14	155	9.33	76	9.33	9.30	79	75,426	0.10%	大買/
2020/05/13	113	9.49	621	9.50	9.48	-508	75,082	-0.68%	大買/大賣/鉅額交易
2020/05/12	161	9.34	331	9.31	9.37	-170	74,751	-0.23%	大買/大賣/鉅額交易
2020/05/11	420	9.17	833	9.16	9.47	-413	74,379	-0.56%	大買/大賣/鉅額交易
2020/05/08	157.7	8.88	315	8.88	8.90	-157.3	73,619	-0.21%	大買/大賣/鉅額交易
2020/05/07	200	8.65	108	8.62	8.72	92	73,312	0.13%	大買/大賣/
2020/05/06	346	8.94	195	8.92	8.76	151	73,076	0.21%	大買/大賣/鉅額交易
2020/05/05	251.3	8.82	133	8.83	8.76	118.3	72,309	0.16%	大買/大賣/鉅額交易
2020/05/04	321	8.53	569	8.56	8.56	-248	71,781	-0.35%	大買/大賣/鉅額交易
2020/04/30	355	8.58	318	8.53	8.69	37	71,342	0.05%	大買/大賣/
2020/04/29	479	7.94	121	8.03	8.03	358	70,336	0.51%	大買/大賣/鉅額交易
2020/04/28	288	7.74	68	7.74	7.75	220	70,037	0.31%	大買/鉅額交易
2020/04/27	89	7.88	136	7.87	7.88	-47	69,574	-0.07%	大賣/
2020/04/24	187	8.04	107	8.03	8.00	80	68,864	0.12%	大買/大賣/
2020/04/23	234	7.90	921	7.84	8.04	-687	67,918	-1.01%	大買/大賣/鉅額交易
2020/04/22	1,253.3	7.55	2,669	7.53	7.44	-1,415.7	66,657	-2.12%	大買/大賣/鉅額交易
2020/04/21	1,105	8.11	318	8.07	8.17	787	64,017	1.23%	大買/大賣/鉅額交易
2020/04/20	334	8.37	195	8.45	8.45	139	61,680	0.23%	大買/大賣/鉅額交易
2020/04/17	189.5	8.64	276	8.62	8.60	-86.5	60,465	-0.14%	大買/大賣/
2020/04/16	337	8.50	559	8.48	8.50	-222	59,081	-0.38%	大買/大賣/鉅額交易
2020/04/15	1,185	8.60	333	8.60	8.64	852	57,670	1.48%	大買/大賣/鉅額交易
2020/04/14	1,183.5	8.57	486	8.44	8.67	697.5	55,679	1.25%	大買/大賣/鉅額交易
2020/04/13	2,655	8.11	1,355	7.71	8.26	1,300	52,711	2.47%	大買/大賣/鉅額交易
2020/04/10	214	9.52	795	9.46	9.60	-581	43,879	-1.32%	大買/大賣/鉅額交易
2020/04/09	158	9.84	154	9.83	9.85	4	43,089	0.01%	大買/大賣/
2020/04/08	398	9.34	357.1	9.20	9.43	40.9	42,459	0.10%	大買/大賣/
2020/04/07	145	10.14	82	10.13	10.14	63	40,824	0.15%	大買/
2020/04/06	504	10.17	122.1	10.26	10.23	381.9	40,088	0.95%	大買/大賣/鉅額交易
2020/04/01	58	10.10	144	10.02	10.23	-86	39,173	-0.22%	大賣/
2020/03/31	142.2	10.11	117	10.15	10.08	25.2	38,809	0.06%	大買/大賣/
2020/03/30	96	9.78	234	9.74	9.79	-138	38,430	-0.36%	大賣/鉅額交易
2020/03/27	26.1	10.13	128	10.19	10.17	-101.9	37,874	-0.27%	大賣/鉅額交易
2020/03/26	115.1	10.24	132	10.25	10.33	-16.9	37,560	-0.05%	大買/大賣/
2020/03/25	192	10.49	270	10.50	10.46	-78	37,155	-0.21%	大買/大賣/
2020/03/24	141	10.36	37	10.40	10.36	104	36,522	0.28%	大買/鉅額交易
2020/03/23	150	9.71	72	9.84	10.10	78	35,836	0.22%	大買/
2020/03/20	589.4	10.18	467	10.23	10.41	122.4	34,923	0.35%	大買/大賣/鉅額交易
2020/03/19	496	9.25	895	9.30	9.12	-399	33,485	-1.19%	大買/大賣/鉅額交易
2020/03/18	375	10.35	375	10.35	10.25	0	31,478	0.00%	大買/大賣/
2020/03/17	189.5	10.79	50	10.79	10.75	139.5	30,205	0.46%	大買/鉅額交易
2020/03/16	211	11.01	198	10.98	10.95	13	29,232	0.04%	大買/大賣/
2020/03/13	559	10.78	235	10.72	11.34	324	28,400	1.14%	大買/大賣/鉅額交易
2020/03/12	265	11.00	161	11.10	11.00	104	26,833	0.39%	大買/大賣/鉅額交易
2020/03/11	362.2	11.62	277	11.67	11.55	85.2	25,529	0.33%	大買/大賣/
2020/03/10	1,074	11.11	484	11.06	11.31	590	23,875	2.47%	大買/大賣/鉅額交易
2020/03/09	1,723	10.83	761	10.86	10.41	962	21,554	4.46%	大買/大賣/鉅額交易
2020/03/06	260	13.38	159	13.39	13.38	101	16,447	0.61%	大買/大賣/鉅額交易
2020/03/05	244	13.84	71	13.83	13.84	173	15,037	1.15%	大買/鉅額交易
2020/03/04	166	13.94	72	13.90	13.98	94	14,143	0.66%	大買/
2020/03/03	295	14.02	254	14.05	13.97	41	13,496	0.30%	大買/大賣/
2020/03/02	922	13.39	110	13.49	13.51	812	12,621	6.43%	大買/大賣/鉅額交易
2020/02/27	655	14.20	128	14.19	14.15	527	10,302	5.12%	大買/大賣/鉅額交易
2020/02/26	180	14.80	14	14.82	14.82	166	8,480	1.96%	大買/鉅額交易
2020/02/25	102	15.08	8	15.09	15.10	94	8,068	1.17%	大買/
2020/02/24	93	15.18	39	15.16	15.26	54	7,863	0.69%
2020/02/21	29	15.63	43	15.64	15.62	-14	7,593	-0.18%
2020/02/20	71	15.72	26	15.71	15.69	45	7,450	0.60%
2020/02/19	34	15.36	50	15.38	15.39	-16	7,232	-0.22%
2020/02/18	111	15.18	6	15.15	15.16	105	7,063	1.49%	大買/鉅額交易
2020/02/17	58	15.24	68	15.21	15.27	-10	6,911	-0.14%
2020/02/14	67	15.06	14	15.07	15.11	53	6,678	0.79%
2020/02/13	186	15.04	25	15.07	15.03	161	6,450	2.50%	大買/鉅額交易
2020/02/12	51	14.78	0	0.00	14.85	51	6,049	0.84%
2020/02/11	97	14.69	1	14.70	14.73	96	5,781	1.66%
2020/02/10	45	14.71	2	14.71	14.76	43	5,469	0.79%
2020/02/07	68	15.01	12	15.01	14.98	56	5,208	1.08%
2020/02/06	141	15.11	28	15.18	15.25	113	4,979	2.27%	大買/鉅額交易
2020/02/05	166	14.70	1	14.67	14.72	165	4,683	3.52%	大買/鉅額交易
2020/02/04	256	14.82	2	14.73	14.87	254	4,308	5.90%	大買/鉅額交易
2020/02/03	103	15.12	0	0.00	15.22	103	3,775	2.73%	大買/鉅額交易
2020/01/31	120	15.63	12	15.66	15.66	108	3,480	3.10%	大買/鉅額交易
2020/01/30	95	15.96	9	16.00	16.01	86	3,116	2.76%
2020/01/20	4	17.33	7	17.29	17.33	-3	2,958	-0.10%
2020/01/17	3	17.15	0	0.00	17.15	3	3,072	0.10%
2020/01/16	2	17.06	1	17.07	17.08	1	3,308	0.03%
2020/01/15	11	17.02	0	0.00	17.02	11	3,355	0.33%
2020/01/14	10	17.05	3	17.00	17.02	7	3,387	0.21%
2020/01/13	2	17.27	0	0.00	17.29	2	3,334	0.06%
2020/01/10	9	17.38	1	17.40	17.39	8	3,379	0.24%
2020/01/09	18	17.59	10	17.57	17.58	8	3,389	0.24%
2020/01/08	14	18.80	1	18.91	18.55	13	3,373	0.39%
2020/01/07	12	18.32	9	18.28	18.27	3	3,373	0.09%
2020/01/06	20	18.73	4	18.79	18.83	16	3,550	0.45%
2020/01/03	0	0.00	29	18.30	18.40	-29	3,630	-0.80%
2020/01/02	5	17.85	2	17.84	17.83	3	3,636	0.08%
2019/12/31	5.1	17.95	0	0.00	17.94	5.1	3,831	0.13%
2019/12/30	0	0.00	4	18.00	18.00	-4	4,302	-0.09%
2019/12/27	2	18.02	5	18.01	18.02	-3	4,565	-0.07%
2019/12/26	0	0.00	1	17.88	17.88	-1	4,665	-0.02%
2019/12/25	1	17.80	1	17.82	17.81	0	4,850	0.00%
2019/12/24	0	0.00	1	17.67	17.66	-1	4,862	-0.02%
2019/12/23	0	0.00	3	17.57	17.54	-3	4,890	-0.06%
2019/12/20	2	17.83	3	17.83	17.83	-1	4,934	-0.02%
2019/12/19	1	17.73	3	17.74	17.73	-2	4,922	-0.04%
2019/12/18	0	0.00	4	17.64	17.63	-4	4,908	-0.08%
2019/12/17	0	0.00	4	17.52	17.53	-4	4,896	-0.08%
2019/12/16	1	17.46	1	17.43	17.43	0	4,896	0.00%
2019/12/13	0	0.00	1	17.34	17.32	-1	4,990	-0.02%
2019/12/12	2	17.20	5	17.18	17.17	-3	5,148	-0.06%
2019/12/11	0	0.00	2	17.22	17.22	-2	5,365	-0.04%
2019/12/10	0	0.00	1	17.21	17.21	-1	5,413	-0.02%
2019/12/09	1	17.20	31	17.23	17.21	-30	5,424	-0.55%
2019/12/06	0	0.00	15	17.03	17.04	-15	5,449	-0.28%
2019/12/05	4.2	17.03	17	17.02	17.01	-12.8	5,478	-0.23%
2019/12/04	13	16.52	0	0.00	16.54	13	5,402	0.24%
2019/12/02	34	16.44	0	0.00	16.45	34	5,603	0.61%
2019/11/28	0	0.00	1	16.94	16.93	-1	5,561	-0.02%
2019/11/27	0	0.00	36	17.02	17.05	-36	5,656	-0.64%
2019/11/26	0	0.00	10	16.97	16.96	-10	5,649	-0.18%
2019/11/25	3	16.93	7	16.93	16.93	-4	5,712	-0.07%
2019/11/22	0	0.00	40	17.04	17.02	-40	5,754	-0.70%
2019/11/21	0	0.00	9	16.63	16.64	-9	5,737	-0.16%
2019/11/20	37	16.27	0	0.00	16.24	37	5,683	0.65%
2019/11/19	1	16.69	0	0.00	16.71	1	5,637	0.02%
2019/11/18	0	0.00	3	16.93	16.92	-3	5,647	-0.05%
2019/11/15	0	0.00	2	16.75	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	11	16.80	16.85	-11	5,633	-0.20%
2019/11/12	0	0.00	14	16.61	16.67	-14	5,599	-0.25%
2019/11/11	1	16.64	3	16.63	16.60	-2	5,694	-0.04%
2019/11/08	0	0.00	31	16.64	16.64	-31	5,696	-0.54%
2019/11/07	0	0.00	21	16.47	16.45	-21	5,698	-0.37%
2019/11/06	5	16.65	28	16.67	16.66	-23	5,835	-0.39%
2019/11/05	0	0.00	34	16.51	16.54	-34	5,905	-0.58%
2019/11/04	3	16.37	8	16.37	16.37	-5	5,820	-0.09%
2019/11/01	16	15.99	2	15.97	16.00	14	5,762	0.24%
2019/10/31	5	16.14	10	16.12	16.17	-5	5,848	-0.09%
2019/10/30	5	16.21	11	16.21	16.20	-6	5,828	-0.10%
2019/10/29	20	16.31	19	16.33	16.30	1	5,841	0.02%
2019/10/28	0	0.00	13	16.57	16.55	-13	5,803	-0.22%
2019/10/25	4	16.40	8	16.38	16.39	-4	5,691	-0.07%
2019/10/24	4	16.28	82	16.27	16.28	-78	5,556	-1.40%
2019/10/23	1	15.86	3	15.86	15.86	-2	5,349	-0.04%
2019/10/22	4	15.70	3	15.74	15.69	1	5,309	0.02%
2019/10/21	13	15.79	0	0.00	15.80	13	5,269	0.25%
2019/10/18	7	15.83	17	15.84	15.83	-10	5,286	-0.19%
2019/10/17	2	15.62	0	0.00	15.60	2	5,273	0.04%
2019/10/16	8	15.60	0	0.00	15.59	8	5,265	0.15%
2019/10/15	25	15.69	11	15.68	15.67	14	5,217	0.27%
2019/10/14	18	16.00	32	16.00	15.97	-14	5,133	-0.27%
2019/10/09	56	15.50	1	15.50	15.51	55	4,937	1.11%
2019/10/08	18	15.67	4	15.66	15.66	14	4,792	0.29%
2019/10/07	47	15.57	0	0.00	15.61	47	4,804	0.98%
2019/10/04	101	15.60	11	15.69	15.69	90	4,626	1.95%	大買/
2019/10/03	76	15.76	11	15.91	15.86	65	4,146	1.57%
2019/10/02	27	16.05	0	0.00	16.07	27	3,882	0.70%
2019/10/01	18	16.11	0	0.00	16.14	18	3,748	0.48%
2019/09/27	5	16.55	0	0.00	16.57	5	3,564	0.14%
2019/09/26	10	16.67	0	0.00	16.65	10	3,607	0.28%
2019/09/25	3	16.79	1	16.78	16.79	2	3,597	0.06%
2019/09/24	3	17.21	2	17.21	17.21	1	3,574	0.03%
2019/09/20	1	17.30	1	17.31	17.26	0	3,635	0.00%
2019/09/19	2	17.13	3	17.13	17.15	-1	3,701	-0.03%
2019/09/18	2	17.34	25	17.33	17.32	-23	3,722	-0.62%
2019/09/17	2	18.15	31	18.15	18.19	-29	3,648	-0.79%
2019/09/16	24	17.74	40	17.72	17.55	-16	3,590	-0.45%
2019/09/12	4	16.58	0	0.00	16.58	4	3,395	0.12%
2019/09/11	1	17.05	2	17.05	17.05	-1	3,400	-0.03%
2019/09/10	3	17.15	44	17.12	17.10	-41	3,410	-1.20%
2019/09/09	0	0.00	21	16.80	16.80	-21	3,358	-0.63%
2019/09/06	0	0.00	30	16.59	16.58	-30	3,372	-0.89%
2019/09/05	1	16.46	7	16.55	16.56	-6	3,466	-0.17%
2019/09/04	11	16.02	0	0.00	16.04	11	3,405	0.32%
2019/09/03	0	0.00	2	16.19	16.20	-2	3,347	-0.06%
2019/09/02	10	16.25	0	0.00	16.27	10	3,402	0.29%
2019/08/30	1	16.67	4	16.68	16.65	-3	3,444	-0.09%
2019/08/29	0	0.00	15	16.39	16.38	-15	3,391	-0.44%
2019/08/28	0	0.00	19	16.35	16.36	-19	3,428	-0.55%
2019/08/27	11	15.95	0	0.00	15.94	11	3,511	0.31%
2019/08/26	35	15.83	0	0.00	15.86	35	3,548	0.99%
2019/08/23	0	0.00	2	16.34	16.34	-2	3,415	-0.06%
2019/08/21	1	16.60	1	16.61	16.60	0	3,406	0.00%
2019/08/20	4	16.54	3	16.53	16.57	1	3,387	0.03%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/16	2	16.25	6	16.25	16.32	-4	3,396	-0.12%
2019/08/15	2	16.24	6	16.24	16.25	-4	3,391	-0.12%
2019/08/14	3	16.65	28	16.64	16.59	-25	3,366	-0.74%
2019/08/13	13	16.17	21	16.17	16.17	-8	3,256	-0.25%
2019/08/12	25	15.98	21	16.00	16.02	4	3,237	0.12%
2019/08/08	48	15.54	30	15.68	15.72	18	3,191	0.56%
2019/08/07	63	15.88	3	15.87	15.89	60	3,015	1.99%
2019/08/06	18	16.35	7	16.09	16.36	11	2,846	0.39%
2019/08/05	16	16.35	20	16.34	16.32	-4	2,817	-0.14%
2019/08/02	53	16.23	2	16.29	16.28	51	2,770	1.84%
2019/08/01	2	16.99	2	16.99	17.04	0	2,623	0.00%
2019/07/31	2	17.20	3	17.18	17.20	-1	2,612	-0.04%
2019/07/30	1	16.86	15	16.84	16.85	-14	2,578	-0.54%
2019/07/29	2	16.56	0	0.00	16.56	2	2,573	0.08%
2019/07/26	3	16.54	0	0.00	16.61	3	2,602	0.12%
2019/07/25	19	16.55	0	0.00	16.57	19	2,598	0.73%
2019/07/24	8	16.83	0	0.00	16.82	8	2,565	0.31%
2019/07/23	0	0.00	5	16.61	16.62	-5	2,571	-0.19%
2019/07/22	9	16.61	0	0.00	16.63	9	2,574	0.35%
2019/07/19	12	16.60	0	0.00	16.62	12	2,545	0.47%
2019/07/18	13	16.81	0	0.00	16.78	13	2,508	0.52%
2019/07/17	12	17.06	7	17.05	17.05	5	2,497	0.20%
2019/07/16	8	17.54	19	17.55	17.55	-11	2,522	-0.44%
2019/07/15	4	17.67	0	0.00	17.69	4	2,509	0.16%
2019/07/12	2	17.82	16	17.83	17.83	-14	2,499	-0.56%
2019/07/11	5	17.84	5	17.85	17.85	0	2,503	0.00%
2019/07/10	4	17.29	0	0.00	17.30	4	2,427	0.16%
2019/07/08	2	16.99	0	0.00	16.98	2	2,429	0.08%
2019/07/05	6	16.77	5	16.76	16.77	1	2,423	0.04%
2019/07/04	1	16.81	10	16.84	16.81	-9	2,440	-0.37%
2019/07/03	16	16.71	5	16.67	16.68	11	2,464	0.45%
2019/07/02	3	17.32	3	17.34	17.38	0	2,426	0.00%
2019/07/01	0	0.00	12	17.59	17.65	-12	2,447	-0.49%
2019/06/28	1	17.46	5	17.51	17.43	-4	2,440	-0.16%
2019/06/27	3	17.42	32	17.43	17.41	-29	2,431	-1.19%
2019/06/26	6	17.37	36	17.37	17.41	-30	2,398	-1.25%
2019/06/25	7	17.02	18	16.97	16.90	-11	2,338	-0.47%
2019/06/24	13	17.05	14	17.04	17.04	-1	2,303	-0.04%
2019/06/21	11	16.79	13	16.89	16.74	-2	2,252	-0.09%
2019/06/20	6	16.18	2	16.19	16.17	4	2,148	0.19%
2019/06/19	2	16.05	35	16.06	16.06	-33	2,129	-1.55%
2019/06/18	5	15.49	0	0.00	15.49	5	2,103	0.24%
2019/06/17	4	15.72	1	15.72	15.72	3	2,072	0.14%
2019/06/14	45	15.60	7	15.67	15.67	38	2,067	1.84%
2019/06/13	31	15.31	0	0.00	15.33	31	1,993	1.55%
2019/06/12	13	15.67	0	0.00	15.64	13	1,878	0.69%
2019/06/11	2	15.97	0	0.00	15.99	2	1,835	0.11%
2019/06/10	1	16.13	4	16.12	16.19	-3	1,814	-0.17%
2019/06/06	13	15.42	0	0.00	15.44	13	1,758	0.74%
2019/06/05	5	15.84	0	0.00	15.82	5	1,690	0.30%
2019/06/04	11	15.83	0	0.00	15.84	11	1,659	0.66%
2019/06/03	29	15.84	5	15.80	15.82	24	1,628	1.47%
2019/05/31	8	16.74	0	0.00	16.74	8	1,488	0.54%
2019/05/29	0	0.00	1	17.42	17.42	-1	1,424	-0.07%
2019/05/27	2	17.40	0	0.00	17.37	2	1,500	0.13%
2019/05/24	1	17.45	0	0.00	17.47	1	1,512	0.07%
2019/05/23	1	18.17	0	0.00	18.15	1	1,491	0.07%
2019/05/21	0	0.00	2	18.83	18.90	-2	1,543	-0.13%
2019/05/20	2	18.96	0	0.00	18.93	2	1,581	0.13%
2019/05/07	0	0.00	1	18.50	18.51	-1	1,892	-0.05%
2019/05/06	6	17.94	6	17.93	17.97	0	1,926	0.00%
2019/05/03	9	18.29	2	18.30	18.28	7	1,929	0.36%
2019/05/02	0	0.00	9	18.82	18.82	-9	1,941	-0.46%
2019/04/30	0	0.00	1	18.81	18.80	-1	1,982	-0.05%
2019/04/29	0	0.00	13	18.68	18.68	-13	2,055	-0.63%
2019/04/26	0	0.00	4	19.25	19.28	-4	2,063	-0.19%
2019/04/25	0	0.00	1	19.50	19.53	-1	2,071	-0.05%
2019/04/24	1	19.55	0	0.00	19.55	1	2,094	0.05%
2019/04/23	3	19.50	12	19.54	19.55	-9	2,109	-0.43%
2019/04/22	6	19.49	1	19.30	19.44	5	2,176	0.23%
2019/04/18	1	18.91	5	18.93	18.94	-4	2,384	-0.17%
2019/04/16	0	0.00	7	18.87	18.83	-7	2,548	-0.27%
2019/04/15	1	18.95	0	0.00	18.91	1	2,642	0.04%
2019/04/12	0	0.00	10	18.93	18.96	-10	2,761	-0.36%
2019/04/11	1	19.11	3	19.06	19.07	-2	2,815	-0.07%
2019/04/10	1	18.99	12	19.00	19.00	-11	2,888	-0.38%
2019/04/09	12	19.12	1	19.11	19.11	11	2,946	0.37%
2019/04/08	0	0.00	4	18.81	18.80	-4	3,074	-0.13%
2019/04/03	0	0.00	4	18.61	18.62	-4	3,242	-0.12%
2019/04/02	0	0.00	1	18.36	18.37	-1	3,476	-0.03%
2019/04/01	0	0.00	10	18.14	18.17	-10	3,512	-0.28%
2019/03/27	0	0.00	4	18.01	18.00	-4	3,846	-0.10%
2019/03/25	1	17.78	5	17.74	17.80	-4	4,332	-0.09%
2019/03/22	2	18.11	0	0.00	18.11	2	4,398	0.05%
2019/03/21	0	0.00	2	18.22	18.24	-2	4,462	-0.04%
2019/03/20	0	0.00	2	18.00	18.00	-2	4,490	-0.04%
2019/03/19	2	18.05	0.2	18.00	18.02	1.8	4,534	0.04%
2019/03/18	0	0.00	4	17.91	17.91	-4	4,615	-0.09%
2019/03/15	1	17.97	0	0.00	17.97	1	4,682	0.02%
2019/03/14	8	17.97	1	17.96	17.95	7	4,771	0.15%
2019/03/12	0	0.00	16	17.71	17.67	-16	4,837	-0.33%
2019/03/08	14	17.50	0	0.00	17.50	14	4,954	0.28%
2019/03/06	0	0.00	2	17.49	17.50	-2	5,122	-0.04%
2019/03/05	2	17.55	0	0.00	17.51	2	5,149	0.04%
2019/03/04	2	17.46	3	17.47	17.47	-1	5,197	-0.02%
2019/02/27	2	17.50	0	0.00	17.50	2	5,258	0.04%
2019/02/26	5	17.23	37	17.25	17.22	-32	5,275	-0.61%
2019/02/21	0	0.00	2	17.66	17.75	-2	5,246	-0.04%
2019/02/20	1	17.60	9	17.61	17.60	-8	5,218	-0.15%
2019/02/19	0	0.00	63	17.56	17.58	-63	5,208	-1.21%
2019/02/18	13	17.59	67	17.57	17.59	-54	5,192	-1.04%
2019/02/15	1	17.19	36	17.23	17.20	-35	5,200	-0.67%
2019/02/14	2	17.07	0	0.00	17.10	2	5,165	0.04%
2019/02/13	3	16.92	3	16.92	16.93	0	5,130	0.00%
2019/02/12	8	16.66	9	16.66	16.66	-1	5,108	-0.02%
2019/02/11	7	16.48	2	16.51	16.50	5	5,093	0.10%
2019/01/30	29	16.55	13	16.55	16.54	16	5,073	0.32%
2019/01/29	5	16.19	0	0.00	16.20	5	5,019	0.10%
2019/01/28	2	16.55	3	16.53	16.51	-1	5,000	-0.02%
2019/01/25	0	0.00	1	16.64	16.62	-1	5,012	-0.02%
2019/01/24	10	16.38	4	16.40	16.38	6	4,992	0.12%
2019/01/23	0	0.00	1	16.52	16.52	-1	4,973	-0.02%
2019/01/22	1	16.52	26	16.54	16.52	-25	4,926	-0.51%
2019/01/21	27	16.57	15	16.63	16.67	12	4,900	0.24%
2019/01/18	13	16.43	32	16.43	16.47	-19	4,827	-0.39%
2019/01/17	12	16.34	7	16.37	16.32	5	4,823	0.10%
2019/01/16	10	16.29	0	0.00	16.35	10	4,843	0.21%
2019/01/15	6	16.10	2	16.06	16.11	4	4,823	0.08%
2019/01/14	12	16.23	25	16.26	16.10	-13	4,819	-0.27%
2019/01/11	6	16.50	50	16.46	16.54	-44	4,756	-0.93%
2019/01/10	27	16.36	29	16.37	16.37	-2	4,656	-0.04%
2019/01/09	25	16.01	24	16.05	16.06	1	4,511	0.02%
2019/01/08	2	15.61	13	15.53	15.53	-11	4,370	-0.25%
2019/01/07	28	15.55	14	15.52	15.59	14	4,314	0.32%
2019/01/04	11	15.12	2	15.08	15.18	9	4,215	0.21%
2019/01/03	2	14.69	0	0.00	14.68	2	4,103	0.05%
2019/01/02	33	14.52	0	0.00	14.50	33	4,033	0.82%
2018/12/28	10	14.68	1	14.68	14.66	9	3,949	0.23%
2018/12/27	20	14.80	2	14.81	14.88	18	3,872	0.46%
2018/12/26	12	14.06	0	0.00	14.01	12	3,707	0.32%
2018/12/25	6.5	14.24	5	14.27	14.22	1.5	3,507	0.04%
2018/12/24	1	14.83	0	0.00	14.83	1	3,253	0.03%
2018/12/22	5	14.78	2	14.75	14.78	3	3,183	0.09%
2018/12/21	34	14.97	0	0.00	14.92	34	3,109	1.09%
2018/12/20	8	15.23	0	0.00	15.16	8	2,912	0.27%
2018/12/19	8	15.15	0	0.00	15.31	8	2,800	0.29%
2018/12/18	22	16.02	3	16.02	15.97	19	2,521	0.75%
2018/12/17	1	16.59	0	0.00	16.62	1	2,321	0.04%
2018/12/14	2	16.88	1	16.89	16.89	1	2,229	0.04%
2018/12/13	1.7	16.66	0	0.00	16.61	1.7	2,150	0.08%
2018/12/11	14	16.57	0	0.00	16.55	14	2,018	0.69%
2018/12/10	0	0.00	50	16.95	16.94	-50	1,908	-2.62%
2018/12/07	3	16.64	2	16.66	16.61	1	1,836	0.05%
2018/12/06	3	16.94	0	0.00	16.95	3	1,743	0.17%
2018/12/05	29	16.98	0	0.00	16.98	29	1,712	1.69%
2018/12/04	68	17.29	0	0.00	17.24	68	1,614	4.21%
2018/12/03	20	17.11	2	17.32	17.34	18	1,562	1.15%
2018/11/30	13	16.72	0	0.00	16.65	13	1,467	0.89%
2018/11/29	5	16.47	0	0.00	16.57	5	1,422	0.35%
2018/11/28	3	16.81	6	16.78	16.90	-3	1,255	-0.24%
2018/11/27	42	16.61	0	0.00	16.64	42	1,212	3.46%
2018/11/26	20	16.59	2	16.49	16.78	18	1,165	1.54%
2018/11/23	1	17.19	1	17.28	17.26	0	1,086	0.00%
2018/11/21	3	17.45	0	0.00	17.62	3	1,032	0.29%
2018/11/20	1	18.45	0	0.00	18.48	1	988	0.10%
2018/11/19	0	0.00	1	18.60	18.57	-1	986	-0.10%
2018/11/16	0	0.00	10	18.40	18.49	-10	984	-1.02%
2018/11/15	2	18.23	1	18.17	18.21	1	961	0.10%
2018/11/14	62	18.11	1	18.10	18.10	61	932	6.54%
2018/11/13	0	0.00	1	19.14	19.20	-1	860	-0.12%
2018/11/09	2	19.68	1	19.66	19.70	1	844	0.12%
2018/11/08	1	20.05	0	0.00	20.04	1	825	0.12%
2018/11/07	0	0.00	1	20.08	20.11	-1	810	-0.12%
2018/11/06	0	0.00	1	20.44	20.45	-1	803	-0.12%
2018/11/01	1	21.10	0	0.00	21.09	1	808	0.12%
2018/10/31	1	21.56	0	0.00	21.60	1	786	0.13%
2018/10/30	1	21.70	1	21.72	21.81	0	783	0.00%
2018/10/29	1	21.99	0	0.00	21.96	1	786	0.13%
2018/10/26	1	21.65	0	0.00	21.62	1	779	0.13%
2018/10/24	1	21.64	0	0.00	21.60	1	759	0.13%
2018/10/19	3	22.32	0	0.00	22.33	3	686	0.44%
2018/10/15	1	23.29	0	0.00	23.29	1	644	0.16%
2018/10/11	0	0.00	5	23.42	23.25	-5	634	-0.79%
2018/10/09	3	24.02	0	0.00	24.12	3	625	0.48%
2018/10/03	0	0.00	1	24.22	24.26	-1	623	-0.16%
2018/10/02	1	24.35	1	24.36	24.36	0	624	0.00%
2018/09/12	0	0.00	3	22.50	22.51	-3	791	-0.38%
2018/08/31	0	0.00	1	22.60	22.59	-1	866	-0.12%
2018/08/29	2	22.04	0	0.00	22.05	2	874	0.23%
2018/08/23	0	0.00	1	21.86	21.87	-1	911	-0.11%
2018/08/13	2	21.60	0	0.00	21.55	2	940	0.21%
2018/08/06	1	21.75	0	0.00	21.80	1	922	0.11%
2018/08/02	1	21.47	0	0.00	21.48	1	939	0.11%
2018/07/31	0	0.00	1	22.24	22.14	-1	958	-0.10%
2018/07/30	3	21.84	0	0.00	21.87	3	969	0.31%
2018/07/13	0	0.00	2	21.92	21.99	-2	1,032	-0.19%
2018/07/12	0	0.00	1	22.00	22.06	-1	1,054	-0.09%
2018/07/06	0	0.00	2	22.40	22.48	-2	1,150	-0.17%
2018/07/03	1	22.94	0	0.00	22.93	1	1,175	0.09%
2018/07/02	0	0.00	1	22.60	22.53	-1	1,196	-0.08%
2018/06/29	0	0.00	6	22.48	22.47	-6	1,173	-0.51%
2018/06/28	1	22.26	4	22.28	22.27	-3	1,146	-0.26%
2018/06/27	1	21.75	6	21.73	21.73	-5	1,114	-0.45%
2018/06/26	1	20.97	12	21.00	20.95	-11	1,086	-1.01%
2018/06/25	0	0.00	6	21.00	21.02	-6	1,085	-0.55%
2018/06/14	0	0.00	1	20.42	20.38	-1	1,215	-0.08%
2018/06/13	5	20.22	0	0.00	20.22	5	1,227	0.41%
2018/06/12	0	0.00	2	20.30	20.32	-2	1,221	-0.16%
2018/06/08	1	20.25	0	0.00	20.21	1	1,194	0.08%
2018/06/07	2	19.90	0	0.00	20.00	2	1,187	0.17%
2018/06/05	6	19.96	0	0.00	19.97	6	1,214	0.49%
2018/06/01	3	20.53	1	20.51	20.53	2	1,205	0.17%
2018/05/31	2	20.86	0	0.00	20.93	2	1,213	0.16%
2018/05/29	2	20.48	0	0.00	20.51	2	1,220	0.16%
2018/05/28	1	20.48	0	0.00	20.33	1	1,230	0.08%
2018/05/23	0	0.00	1	22.12	22.06	-1	1,250	-0.08%
2018/05/21	1	22.05	0	0.00	22.04	1	1,265	0.08%
2018/05/18	0	0.00	3	22.00	21.98	-3	1,294	-0.23%
2018/05/14	1	21.59	1	21.63	21.60	0	1,483	0.00%
2018/05/11	1	21.91	1	21.87	21.87	0	1,471	0.00%
2018/05/09	0	0.00	11	21.67	21.68	-11	1,513	-0.73%
2018/05/07	1	21.54	0	0.00	21.53	1	1,555	0.06%
2018/04/25	2	20.75	1	20.77	20.70	1	1,796	0.06%
2018/04/24	0	0.00	6	21.07	21.08	-6	1,803	-0.33%
2018/04/23	1	20.87	0	0.00	20.88	1	1,834	0.05%
2018/04/20	0	0.00	1	20.91	20.80	-1	1,879	-0.05%
2018/04/19	1	20.98	0	0.00	21.04	1	1,915	0.05%
2018/04/17	2	20.33	0	0.00	20.31	2	1,908	0.10%
2018/04/16	0	0.00	5	20.40	20.40	-5	2,005	-0.25%
2018/04/13	0	0.00	10	20.39	20.44	-10	2,008	-0.50%
2018/04/12	3	20.43	0	0.00	20.43	3	2,020	0.15%
2018/04/11	11	19.91	0	0.00	19.90	11	1,963	0.56%
2018/04/03	2	19.28	0	0.00	19.26	2	2,053	0.10%
2018/03/27	0	0.00	1	20.10	20.10	-1	2,324	-0.04%
2018/03/26	3	20.10	5	20.22	20.03	-2	2,329	-0.09%
2018/03/23	0	0.00	1	19.85	19.82	-1	2,309	-0.04%
2018/03/22	1	19.91	0	0.00	19.90	1	2,268	0.04%
2018/03/20	0	0.00	5	19.01	19.03	-5	2,192	-0.23%
2018/03/19	0	0.00	1	18.94	18.94	-1	2,201	-0.05%
2018/03/13	5	18.69	0	0.00	18.72	5	2,278	0.22%
2018/03/07	0	0.00	0.1	18.95	18.94	-0.1	2,278	0.00%
2018/02/12	3	18.17	31	18.18	18.17	-28	2,612	-1.07%
2018/02/09	1	18.40	0	0.00	18.41	1	2,594	0.04%
2018/02/08	6	18.74	1	18.68	18.70	5	2,559	0.20%
2018/02/06	0	0.00	6	19.29	19.25	-6	2,575	-0.23%
2018/01/31	2	19.39	2	19.39	19.38	0	2,627	0.00%
2018/01/30	0	0.00	20	19.68	19.67	-20	2,790	-0.72%
2018/01/29	0	0.00	1	20.12	20.11	-1	2,885	-0.03%
2018/01/26	0	0.00	1	19.85	19.85	-1	2,923	-0.03%
2018/01/25	1	20.11	16	20.07	20.11	-15	2,921	-0.51%
2018/01/24	0	0.00	4	19.54	19.56	-4	2,872	-0.14%
2018/01/22	0	0.00	2	19.25	19.23	-2	3,013	-0.07%
2018/01/17	1	19.34	0	0.00	19.30	1	3,056	0.03%
2018/01/15	2	19.54	1	19.53	19.58	1	2,990	0.03%
2018/01/12	0	0.00	10	19.28	19.29	-10	2,952	-0.34%
2018/01/11	0	0.00	10	19.23	19.23	-10	2,953	-0.34%
2018/01/10	1	19.25	11	19.22	19.23	-10	2,941	-0.34%
2018/01/08	10	18.70	1	18.70	18.69	9	2,905	0.31%
2018/01/05	0	0.00	15	18.83	18.83	-15	2,928	-0.51%
2018/01/04	0	0.00	6	18.78	18.84	-6	2,989	-0.20%
2018/01/02	0	0.00	7	18.40	18.42	-7	2,936	-0.24%