期元大S&P石油 (00642U)-元大-嘉義券商分點個股進出

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－元大-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元大-嘉義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	1.2	18.63	1	18.66	18.66	0.2	3,737	0.01%
2024/04/26	0.9	18.81	0.1	18.80	18.83	0.8	3,760	0.02%
2024/04/25	2.1	18.56	0.5	18.57	18.61	1.6	3,873	0.04%
2024/04/24	0	0.00	0.4	18.87	18.74	-0.4	3,906	-0.01%
2024/04/22	3.8	18.33	1	18.31	18.31	2.8	3,918	0.07%
2024/04/19	11.4	19.14	3.4	19.07	18.88	8	3,880	0.21%
2024/04/18	19.4	18.45	10	18.42	18.45	9.4	3,828	0.25%
2024/04/17	9.2	18.92	0	0.00	18.91	9.2	3,798	0.24%
2024/04/16	4	19.17	1.1	19.18	19.17	2.9	3,862	0.08%
2024/04/15	28.1	18.94	0	0.00	18.96	28.1	3,917	0.72%
2024/04/12	11	19.04	0.2	19.05	19.04	10.8	3,921	0.28%
2024/04/11	3	19.11	3	19.15	19.15	0	3,936	0.00%
2024/04/10	13.1	18.86	12	18.87	18.85	1.1	4,076	0.03%
2024/04/09	5.2	19.13	2	19.20	19.13	3.2	4,257	0.08%
2024/04/08	4	18.91	7	18.94	18.96	-3	4,266	-0.07%
2024/04/03	2	18.83	5	18.84	18.81	-3	4,376	-0.07%
2024/04/02	21	18.57	7.5	18.57	18.59	13.5	4,432	0.30%
2024/04/01	1.5	18.43	10	18.42	18.45	-8.5	4,527	-0.19%
2024/03/29	11	18.31	2.1	18.29	18.31	8.9	4,515	0.20%
2024/03/28	0	0.00	0.1	18.09	18.07	-0.1	4,532	0.00%
2024/03/27	0	0.00	24	17.89	17.89	-24	4,577	-0.52%
2024/03/26	7	18.14	0	0.00	18.10	7	4,624	0.15%
2024/03/22	1.1	17.85	0	0.00	17.78	1.1	4,784	0.02%
2024/03/21	0	18.03	0	0.00	18.05	0	4,801	0.00%
2024/03/19	0	18.05	3	18.09	18.07	-3	4,951	-0.06%
2024/03/15	2	17.72	8	17.74	17.72	-6	5,201	-0.12%
2024/03/14	0.1	17.46	1.3	17.46	17.44	-1.2	5,179	-0.02%
2024/03/13	0.1	17.08	0	0.00	17.09	0.1	5,213	0.00%
2024/03/12	0	0.00	0.2	17.11	17.09	-0.2	5,445	0.00%
2024/03/11	5.4	16.93	0	0.00	16.92	5.4	5,549	0.10%
2024/03/08	0	0.00	0.5	17.32	17.33	-0.5	5,607	-0.01%
2024/03/06	0.4	17.06	0	0.00	17.10	0.4	5,854	0.01%
2024/03/05	9.1	17.15	0	0.00	17.15	9.1	5,904	0.15%
2024/03/01	3	17.13	0	0.00	17.13	3	5,881	0.05%
2024/02/29	0	0.00	6	17.12	17.14	-6	5,941	-0.10%
2024/02/27	0	0.00	1.4	16.93	16.93	-1.4	5,884	-0.02%
2024/02/26	3.4	16.63	43	16.64	16.63	-39.6	5,894	-0.67%
2024/02/23	11	17.08	1.1	17.07	17.06	9.9	5,870	0.17%
2024/02/21	1.1	16.87	2	16.84	16.85	-0.9	5,940	-0.02%
2024/02/20	0	0.00	10	17.08	17.09	-10	6,064	-0.16%
2024/02/19	1	16.96	0	0.00	16.95	1	6,076	0.02%
2024/02/16	0	0.00	11.4	16.89	16.88	-11.4	6,038	-0.19%
2024/02/15	0	0.00	55.3	16.57	16.58	-55.3	5,978	-0.93%
2024/02/05	32.1	15.82	0	0.00	15.91	32.1	5,779	0.56%
2024/02/02	23.2	16.20	9	16.17	16.20	14.2	5,675	0.25%
2024/02/01	7.3	16.60	1	16.61	16.61	6.3	5,660	0.11%
2024/01/31	9	16.89	1	16.91	16.87	8	5,778	0.14%
2024/01/30	18.1	16.75	3	16.77	16.78	15.1	5,788	0.26%
2024/01/29	0	0.00	31	17.06	17.06	-31	5,808	-0.53%
2024/01/26	0	0.00	3	16.77	16.73	-3	5,680	-0.05%
2024/01/25	14	16.40	2.1	16.42	16.42	12	5,573	0.21%
2024/01/24	0	0.00	3	16.24	16.21	-3	5,554	-0.05%
2024/01/23	6	16.28	13	16.28	16.28	-7	5,582	-0.13%
2024/01/22	2.1	15.93	3	15.92	15.92	-1	5,421	-0.02%
2024/01/19	0	0.00	1.2	16.12	16.11	-1.2	5,432	-0.02%
2024/01/18	1	15.95	10	15.90	15.92	-9	5,351	-0.17%
2024/01/17	8.2	15.72	0	0.00	15.73	8.2	5,394	0.15%
2024/01/16	3	15.81	4.1	15.79	15.87	-1.1	5,403	-0.02%
2024/01/15	6.2	15.84	0	0.00	15.90	6.2	5,456	0.11%
2024/01/12	5	16.01	8.1	16.06	16.00	-3.1	5,497	-0.06%
2024/01/11	1.1	15.63	0	0.00	15.66	1.1	5,378	0.02%
2024/01/10	5	15.80	23.7	15.78	15.80	-18.7	5,416	-0.35%
2024/01/09	18.5	15.47	0	0.00	15.47	18.5	5,421	0.34%
2024/01/08	0	0.00	5	15.88	15.86	-5	5,431	-0.09%
2024/01/05	0.2	15.87	4	15.84	15.86	-3.8	5,421	-0.07%
2024/01/04	8	15.91	28.3	15.91	15.96	-20.3	5,474	-0.37%
2024/01/03	23	15.39	0	0.00	15.36	23	5,411	0.42%
2024/01/02	1	15.79	0	0.00	15.87	1	5,248	0.02%
2023/12/29	12.6	15.67	0	0.00	15.74	12.6	5,263	0.24%
2023/12/28	2.8	16.12	0	0.00	16.09	2.8	5,103	0.06%
2023/12/27	0.1	16.42	3.6	16.43	16.43	-3.6	5,054	-0.07%
2023/12/26	0	0.00	2	16.05	16.11	-2	4,967	-0.04%
2023/12/25	4.5	16.07	0	0.00	16.00	4.5	5,002	0.09%
2023/12/22	4	16.16	1	16.30	16.26	3	4,980	0.06%
2023/12/21	10.1	16.13	3.1	16.13	16.14	7	4,916	0.14%
2023/12/20	2	16.16	2.7	16.16	16.16	-0.7	4,871	-0.02%
2023/12/19	0	0.00	0.4	15.93	15.93	-0.4	4,783	-0.01%
2023/12/18	10	15.80	10.5	15.77	15.77	-0.5	4,737	-0.01%
2023/12/15	0	0.00	86.3	15.76	15.78	-86.3	4,754	-1.81%
2023/12/14	8	15.32	12.2	15.39	15.33	-4.2	4,636	-0.09%
2023/12/13	60.5	15.10	3	15.10	15.11	57.5	4,579	1.26%
2023/12/12	0.1	15.73	20	15.76	15.81	-19.9	4,312	-0.46%
2023/12/11	7	15.73	0.5	15.71	15.78	6.5	4,299	0.15%
2023/12/08	4.2	15.40	0	0.00	15.49	4.2	4,253	0.10%
2023/12/07	53.7	15.37	0	0.00	15.39	53.7	4,163	1.29%
2023/12/06	16.7	15.93	0	0.00	15.95	16.7	3,938	0.42%
2023/12/05	2.2	16.12	0	0.00	16.12	2.2	3,850	0.06%
2023/12/04	23.4	16.29	6	16.29	16.22	17.4	3,774	0.46%
2023/12/01	3.3	16.68	0	0.00	16.74	3.3	3,562	0.09%
2023/11/30	1	17.11	9.6	17.06	17.14	-8.6	3,508	-0.25%
2023/11/29	0.5	16.87	3	16.89	16.80	-2.5	3,477	-0.07%
2023/11/28	2	16.52	0	0.00	16.51	2	3,507	0.06%
2023/11/27	4.3	16.57	0	0.00	16.50	4.3	3,493	0.12%
2023/11/24	1	16.83	0	0.00	16.82	1	3,437	0.03%
2023/11/21	0	0.00	2.2	17.09	17.05	-2.2	3,378	-0.07%
2023/11/20	0.5	16.72	7.5	16.77	16.88	-7	3,358	-0.21%
2023/11/17	11	16.17	0	0.00	16.18	11	3,258	0.34%
2023/11/16	5.7	16.86	0	0.00	16.84	5.7	3,090	0.18%
2023/11/15	1.1	17.24	0	0.00	17.32	1.1	3,052	0.04%
2023/11/14	5	17.35	0.5	17.36	17.37	4.6	3,059	0.15%
2023/11/10	2	16.86	1	16.87	16.87	1	3,114	0.03%
2023/11/09	7.3	16.73	3	16.70	16.71	4.3	3,098	0.14%
2023/11/08	8.9	17.07	1	17.11	17.04	7.9	3,015	0.26%
2023/11/07	1.2	17.80	0	0.00	17.78	1.2	2,904	0.04%
2023/11/06	1.3	17.88	0	0.00	17.88	1.3	2,943	0.04%
2023/11/03	0	0.00	0	18.02	18.28	0	2,919	0.00%
2023/11/02	0.4	17.97	0	0.00	17.95	0.4	2,908	0.02%
2023/11/01	7.4	17.94	0	0.00	17.95	7.4	2,914	0.25%
2023/10/31	1.1	18.26	0	0.00	18.28	1.1	2,915	0.04%
2023/10/27	0.1	18.67	12	18.51	18.69	-11.9	2,950	-0.40%
2023/10/26	1	18.81	1	18.86	18.84	0	2,953	0.00%
2023/10/25	1.1	18.50	0	0.00	18.45	1.1	2,947	0.04%
2023/10/24	0	0.00	8	18.99	18.94	-8	2,916	-0.27%
2023/10/23	3.1	19.23	0.1	19.28	19.17	3	2,940	0.10%
2023/10/20	11	19.73	1	19.70	19.74	10	2,986	0.33%
2023/10/19	6	19.19	5	19.22	19.25	1	2,987	0.03%
2023/10/18	0	0.00	1.1	19.26	19.25	-1.1	3,030	-0.04%
2023/10/17	8.2	18.80	5	18.80	18.81	3.2	2,992	0.11%
2023/10/16	12	19.09	5.5	19.08	19.10	6.5	2,945	0.22%
2023/10/13	10.3	18.17	0.1	18.24	18.22	10.2	2,909	0.35%
2023/10/12	1.6	18.04	0	0.00	18.05	1.6	2,986	0.05%
2023/10/11	7	18.61	0.3	18.61	18.65	6.7	2,998	0.22%
2023/10/06	2.4	17.92	0	0.00	17.87	2.4	3,046	0.08%
2023/10/05	0.4	18.29	3	18.33	18.33	-2.6	3,183	-0.08%
2023/10/04	31	19.29	0	0.00	19.30	31	3,215	0.96%
2023/10/03	0.3	19.05	1	19.07	19.04	-0.7	3,512	-0.02%
2023/10/02	4.1	19.65	35	19.68	19.66	-30.9	3,682	-0.84%
2023/09/28	0	0.00	10	20.45	20.43	-10	3,958	-0.25%
2023/09/27	10	19.69	45.4	19.58	19.74	-35.4	4,081	-0.87%
2023/09/22	48	19.43	0	0.00	19.51	48	4,461	1.08%
2023/09/20	0.4	19.38	3	19.41	19.35	-2.6	5,033	-0.05%
2023/09/18	1	19.50	0	0.00	19.55	1	5,294	0.02%
2023/09/15	0	0.00	0.1	19.47	19.49	-0.1	5,501	0.00%
2023/09/14	0.1	19.04	0	0.00	19.07	0.1	5,589	0.00%
2023/09/12	2	18.76	0	0.00	18.77	2	6,142	0.03%
2023/09/11	0	0.00	0.4	18.63	18.68	-0.4	6,297	-0.01%
2023/09/08	0.3	18.49	6	18.52	18.47	-5.7	6,426	-0.09%
2023/09/07	0	0.00	0.3	18.68	18.65	-0.3	7,023	0.00%
2023/09/05	0	0.00	0.4	18.33	18.36	-0.4	7,469	-0.01%
2023/09/04	6	18.31	4.1	18.30	18.29	1.9	7,647	0.02%
2023/09/01	0	0.00	5.6	17.89	17.89	-5.6	7,711	-0.07%
2023/08/31	0	0.00	7.1	17.46	17.45	-7.1	7,739	-0.09%
2023/08/30	0	0.00	2.8	17.40	17.41	-2.8	8,071	-0.03%
2023/08/28	0.1	17.04	1.1	17.08	17.07	-1	8,560	-0.01%
2023/08/24	4.5	16.78	0	0.00	16.84	4.5	9,105	0.05%
2023/08/23	0.1	17.03	1	17.06	17.06	-1	9,151	-0.01%
2023/08/22	0.1	17.10	0	0.00	17.10	0.1	9,261	0.00%
2023/08/21	6.1	17.35	1.2	17.35	17.36	5	9,335	0.05%
2023/08/18	3	17.14	0.1	17.19	17.06	2.9	9,443	0.03%
2023/08/17	0.6	16.88	0	0.00	16.86	0.6	9,489	0.01%
2023/08/16	2.4	17.15	22	17.15	17.14	-19.6	9,537	-0.21%
2023/08/15	0.1	17.50	36	17.54	17.51	-35.9	9,519	-0.38%
2023/08/14	0.2	17.55	1	17.46	17.46	-0.8	9,638	-0.01%
2023/08/11	6.1	17.57	0	0.00	17.53	6.1	9,660	0.06%
2023/08/10	0	17.82	4.5	17.85	17.85	-4.4	9,705	-0.05%
2023/08/09	3	17.54	1.4	17.54	17.54	1.6	9,777	0.02%
2023/08/08	0.8	17.43	4	17.43	17.41	-3.2	9,973	-0.03%
2023/08/07	0	0.00	3	17.54	17.56	-3	10,001	-0.03%
2023/08/04	2.2	17.34	0	0.00	17.34	2.2	10,088	0.02%
2023/08/02	10	17.41	1	17.47	17.41	9	10,179	0.09%
2023/07/31	1	16.99	3	17.00	17.00	-2	10,493	-0.02%
2023/07/26	6	16.78	5.2	16.78	16.73	0.8	11,447	0.01%
2023/07/25	0	0.00	4.2	16.71	16.72	-4.2	11,454	-0.04%
2023/07/24	0	0.00	0.1	16.24	16.28	-0.1	11,522	0.00%
2023/07/21	0	0.00	0.6	16.10	16.13	-0.6	11,471	-0.01%
2023/07/20	0	0.00	2.2	15.94	15.90	-2.2	11,430	-0.02%
2023/07/19	0	0.00	1.2	15.91	15.92	-1.2	11,416	-0.01%
2023/07/18	1.7	15.69	0	0.00	15.70	1.7	11,414	0.02%
2023/07/17	4.3	15.77	0	0.00	15.74	4.3	11,419	0.04%
2023/07/14	3.6	16.21	5	16.19	16.17	-1.5	11,342	-0.01%
2023/07/13	1	16.00	1	16.00	16.00	0	11,292	0.00%
2023/07/12	0	0.00	31	15.84	15.80	-31	11,160	-0.28%
2023/07/11	0	0.00	0.1	15.53	15.54	-0.1	11,014	0.00%
2023/07/10	8	15.58	2	15.57	15.53	6	11,019	0.05%
2023/07/07	0	0.00	0	15.18	15.26	0	10,798	0.00%
2023/07/06	0	0.00	26.2	15.20	15.17	-26.2	10,673	-0.25%
2023/07/05	0	0.00	25.2	14.99	15.01	-25.2	10,504	-0.24%
2023/07/04	2.2	14.79	32.1	14.82	14.83	-29.9	10,574	-0.28%
2023/07/03	0	0.00	38.1	14.90	14.91	-38.1	11,117	-0.34%
2023/06/30	10	14.72	10.4	14.75	14.76	-0.4	11,217	0.00%
2023/06/29	21	14.68	14.1	14.67	14.62	6.9	11,140	0.06%
2023/06/28	47.4	14.41	0	0.00	14.45	47.4	11,236	0.42%
2023/06/27	0	0.00	5.4	14.77	14.81	-5.4	11,067	-0.05%
2023/06/26	13.5	14.71	0.2	14.79	14.69	13.3	11,075	0.12%
2023/06/21	2	15.02	12.3	15.07	15.11	-10.3	11,006	-0.09%
2023/06/20	0	0.00	6.1	15.05	14.97	-6.1	10,893	-0.06%
2023/06/19	0	14.89	43.5	14.97	14.97	-43.5	10,895	-0.40%
2023/06/16	0.2	14.87	37.5	14.89	14.88	-37.3	10,779	-0.35%
2023/06/15	35.3	14.43	5	14.48	14.49	30.2	10,788	0.28%
2023/06/14	4	14.70	27.2	14.63	14.72	-23.2	10,789	-0.22%
2023/06/13	75.8	14.31	1	14.31	14.33	74.8	11,262	0.66%
2023/06/12	22.6	14.71	6	14.71	14.70	16.6	11,068	0.15%
2023/06/09	8.9	15.01	0	0.00	15.01	8.9	11,148	0.08%
2023/06/08	3	15.28	4	15.30	15.29	-1	11,049	-0.01%
2023/06/07	3.6	15.12	0.5	15.25	15.07	3.1	11,027	0.03%
2023/06/06	2	15.19	0	0.00	15.18	2	10,980	0.02%
2023/06/05	6.2	15.32	11	15.31	15.33	-4.8	10,940	-0.04%
2023/06/02	2	14.88	27.9	14.83	14.87	-25.9	10,758	-0.24%
2023/06/01	24.6	14.42	2	14.48	14.48	22.6	10,750	0.21%
2023/05/31	45.7	14.69	1	14.66	14.65	44.7	10,483	0.43%
2023/05/30	4.8	15.29	1	15.36	15.27	3.8	10,038	0.04%
2023/05/29	5	15.49	1.9	15.49	15.46	3.1	10,116	0.03%
2023/05/26	6.9	15.18	8	15.15	15.20	-1.1	10,147	-0.01%
2023/05/25	0	0.00	1	15.68	15.64	-1	10,344	-0.01%
2023/05/24	7.6	15.58	8.1	15.58	15.60	-0.5	10,284	0.00%
2023/05/23	0	0.00	2	15.27	15.26	-2	10,172	-0.02%
2023/05/22	17.9	15.04	0	0.00	15.06	17.9	10,138	0.18%
2023/05/19	0.1	15.33	0	0.00	15.32	0.1	10,065	0.00%
2023/05/18	0	0.00	0.3	15.35	15.34	-0.3	10,028	0.00%
2023/05/17	1.1	14.94	5.8	14.96	14.99	-4.7	9,906	-0.05%
2023/05/16	5	15.13	3.1	15.13	15.11	2	9,921	0.02%
2023/05/15	5.7	14.78	0	0.00	14.77	5.7	9,927	0.06%
2023/05/12	7.4	14.99	0.1	15.09	14.95	7.3	9,824	0.07%
2023/05/11	0	0.00	6.6	15.40	15.46	-6.6	9,680	-0.07%
2023/05/10	5	15.46	16.7	15.48	15.46	-11.7	9,744	-0.12%
2023/05/09	5	15.41	2.9	15.38	15.38	2.1	9,719	0.02%
2023/05/08	7	15.04	16.2	15.08	15.16	-9.2	9,765	-0.09%
2023/05/05	12.5	14.60	0	0.00	14.64	12.5	9,681	0.13%
2023/05/04	39.1	14.58	15	14.51	14.61	24.1	9,514	0.25%
2023/05/03	41.7	15.17	0	0.00	15.15	41.7	8,915	0.47%
2023/04/28	0.2	15.88	0	16.50	15.90	0.1	8,514	0.00%
2023/04/27	3.8	15.77	20.4	15.76	15.76	-16.6	8,497	-0.20%
2023/04/26	1.2	16.34	0	0.00	16.41	1.2	8,393	0.01%
2023/04/25	0	0.00	26	16.67	16.63	-26	8,410	-0.31%
2023/04/24	0.2	16.37	0	0.00	16.28	0.2	8,488	0.00%
2023/04/21	3.6	16.31	0	0.00	16.32	3.6	8,502	0.04%
2023/04/20	4.3	16.60	16.7	16.62	16.53	-12.4	8,497	-0.15%
2023/04/19	1	17.05	0	0.00	17.02	1	8,459	0.01%
2023/04/18	1	17.07	0	0.00	17.09	1	8,454	0.01%
2023/04/17	1	17.39	0	0.00	17.38	1	8,538	0.01%
2023/04/14	0	0.00	5	17.37	17.37	-5	8,575	-0.06%
2023/04/13	0	0.00	1	17.51	17.47	-1	8,586	-0.01%
2023/04/12	0	0.00	1	17.21	17.19	-1	8,541	-0.01%
2023/04/10	0	0.00	2.1	17.03	17.00	-2.1	8,438	-0.02%
2023/04/07	0	0.00	5	16.85	16.80	-5	8,381	-0.06%
2023/04/06	26	16.87	56.9	16.88	16.86	-30.9	8,163	-0.38%
2023/03/31	0	15.61	1.1	15.68	15.66	-1	7,549	-0.01%
2023/03/30	1.3	15.35	3	15.39	15.35	-1.7	7,374	-0.02%
2023/03/29	0	0.00	1.4	15.53	15.52	-1.4	7,298	-0.02%
2023/03/28	0.3	15.26	59.6	15.32	15.31	-59.4	7,118	-0.83%
2023/03/27	0.3	14.65	0	0.00	14.66	0.3	6,801	0.00%
2023/03/24	0.5	14.65	2.1	14.69	14.73	-1.6	6,777	-0.02%
2023/03/23	1.1	14.75	6.2	14.80	14.79	-5.2	6,653	-0.08%
2023/03/22	2	14.64	6.3	14.61	14.62	-4.3	6,615	-0.07%
2023/03/21	8.2	14.25	0	0.00	14.26	8.2	6,570	0.13%
2023/03/20	24	14.24	6	14.07	14.07	18	6,548	0.27%
2023/03/17	108	14.57	0	0.00	14.66	108	6,286	1.72%	大買/鉅額交易
2023/03/16	41.7	14.51	3	14.47	14.52	38.7	6,236	0.62%
2023/03/15	23.4	15.39	0	0.00	15.41	23.4	5,837	0.40%
2023/03/14	41.2	15.75	0	0.00	15.69	41.2	5,494	0.75%
2023/03/13	5	16.26	0	0.00	16.31	5	5,141	0.10%
2023/03/10	11.6	16.01	0	0.00	15.96	11.6	5,131	0.23%
2023/03/09	1.3	16.27	0	0.00	16.28	1.3	4,998	0.03%
2023/03/08	0.5	16.50	1	16.45	16.48	-0.5	4,976	-0.01%
2023/03/07	0	0.00	9.2	17.05	17.05	-9.2	5,040	-0.18%
2023/03/06	3	16.72	1.1	16.75	16.69	2	5,112	0.04%
2023/03/03	0	0.00	2	16.48	16.49	-2	5,000	-0.04%
2023/03/02	1	16.44	2.1	16.42	16.44	-1.1	5,073	-0.02%
2023/03/01	0	0.00	2.4	16.34	16.40	-2.4	5,037	-0.05%
2023/02/24	4	16.07	20.2	16.08	16.11	-16.2	4,976	-0.33%
2023/02/23	31.4	15.73	0	0.00	15.76	31.4	5,031	0.62%
2023/02/22	1.4	16.14	0	0.00	16.12	1.4	4,808	0.03%
2023/02/21	1.4	16.22	0	0.00	16.19	1.4	4,837	0.03%
2023/02/20	4.5	16.21	5.2	16.17	16.26	-0.7	4,814	-0.02%
2023/02/17	1.4	16.50	3	16.53	16.45	-1.6	4,837	-0.03%
2023/02/16	3	16.74	0.3	16.73	16.74	2.8	4,850	0.06%
2023/02/15	1.1	16.60	5	16.67	16.57	-3.9	4,843	-0.08%
2023/02/14	0	0.00	2	16.75	16.72	-2	4,843	-0.04%
2023/02/13	7	16.70	0.1	16.68	16.67	6.9	4,812	0.14%
2023/02/10	0.4	16.45	3.1	16.41	16.42	-2.7	4,726	-0.06%
2023/02/09	0	0.00	12.1	16.56	16.57	-12.1	4,717	-0.26%
2023/02/08	0	0.00	2.4	16.36	16.35	-2.4	4,656	-0.05%
2023/02/07	9	15.84	10.4	15.80	15.90	-1.3	4,554	-0.03%
2023/02/06	17.7	15.59	0	0.00	15.58	17.7	4,518	0.39%
2023/02/03	6.5	16.05	0	0.00	16.00	6.5	4,319	0.15%
2023/02/02	7.4	16.27	0	0.00	16.29	7.4	4,224	0.17%
2023/02/01	0	0.00	6	16.73	16.73	-6	4,172	-0.14%
2023/01/31	7	16.49	0	16.74	16.43	7	4,213	0.17%
2023/01/30	2.1	16.93	0	17.01	16.77	2.1	4,186	0.05%
2023/01/17	0	0.00	33	16.82	16.86	-33	4,180	-0.79%
2023/01/16	0	0.00	21	16.91	16.85	-21	4,149	-0.51%
2023/01/13	0.1	16.62	7.2	16.66	16.63	-7.1	4,073	-0.17%
2023/01/12	3	16.51	2.6	16.54	16.51	0.4	4,109	0.01%
2023/01/11	0.1	15.94	0.1	15.93	15.88	0	4,040	0.00%
2023/01/10	23.1	15.94	0.2	15.93	15.88	22.9	4,026	0.57%
2023/01/09	1.3	15.95	0.1	15.90	15.98	1.2	4,017	0.03%
2023/01/06	3	15.95	0.1	15.98	15.91	2.9	3,997	0.07%
2023/01/05	2.3	15.78	0	0.00	15.82	2.3	3,996	0.06%
2023/01/04	2.3	16.42	12	16.52	16.40	-9.7	3,922	-0.25%
2023/01/03	5.2	16.98	0.2	17.02	17.04	5	3,959	0.13%
2022/12/30	0	0.00	0.3	16.79	16.81	-0.3	4,006	-0.01%
2022/12/29	11.1	16.82	5	16.80	16.80	6.1	4,026	0.15%
2022/12/28	4	17.01	0.5	17.02	17.00	3.5	4,066	0.09%
2022/12/27	8	17.15	4.4	17.14	17.13	3.7	4,073	0.09%
2022/12/26	1	16.89	13.2	16.88	16.88	-12.1	4,005	-0.30%
2022/12/23	15	16.77	3.2	16.73	16.73	11.8	4,017	0.29%
2022/12/22	10	16.80	4.3	16.81	16.82	5.7	4,051	0.14%
2022/12/21	5.4	16.34	0	0.00	16.26	5.4	4,011	0.13%
2022/12/20	0	16.27	5.1	16.24	16.13	-5.1	4,094	-0.12%
2022/12/19	6	16.14	0	0.00	16.10	6	4,187	0.14%
2022/12/16	0	16.31	0	0.00	16.20	0	4,182	0.00%
2022/12/15	1	16.35	68.1	16.47	16.36	-67.1	4,179	-1.61%
2022/12/14	3	16.02	6	16.03	16.07	-3	4,123	-0.07%
2022/12/13	30	15.79	18	15.75	15.92	12	4,065	0.30%
2022/12/12	11.2	15.37	70	15.40	15.36	-58.9	4,003	-1.47%
2022/12/09	8.2	15.46	20	15.46	15.45	-11.8	3,953	-0.30%
2022/12/08	23.1	15.61	0	0.00	15.65	23.1	3,882	0.59%
2022/12/07	25.4	15.97	2	15.98	15.98	23.4	3,785	0.62%
2022/12/06	80.1	16.63	0	0.00	16.60	80.1	3,693	2.17%
2022/12/05	3.1	17.23	2	17.30	17.26	1.1	3,662	0.03%
2022/12/02	8.1	17.38	20	17.37	17.37	-11.9	3,738	-0.32%
2022/12/01	3.1	17.20	15.1	17.22	17.23	-12	3,819	-0.31%
2022/11/30	0.1	16.99	0	0.00	17.00	0.1	3,798	0.00%
2022/11/29	2.1	17.06	33	16.75	17.07	-30.9	3,800	-0.81%
2022/11/28	46.2	16.12	0	0.00	15.95	46.2	3,743	1.23%
2022/11/25	1	16.90	0	0.00	16.90	1	3,635	0.03%
2022/11/24	15.1	16.76	18	16.77	16.77	-3	3,642	-0.08%
2022/11/23	3	17.43	6	17.45	17.45	-3	3,539	-0.08%
2022/11/21	19.2	17.16	7	17.20	17.12	12.2	3,487	0.35%
2022/11/18	31.1	17.69	0	0.00	17.72	31.1	3,385	0.92%
2022/11/17	39.2	18.13	0.3	18.16	18.08	38.9	3,401	1.14%
2022/11/16	10	18.48	6	18.57	18.48	4	3,398	0.12%
2022/11/15	3.5	18.24	0	0.00	18.26	3.5	3,395	0.10%
2022/11/14	0	0.00	5.1	19.08	18.97	-5.1	3,412	-0.15%
2022/11/11	4.2	18.54	0	0.00	18.57	4.2	3,391	0.12%
2022/11/10	14	18.39	1	18.38	18.41	13	3,439	0.38%
2022/11/09	16.1	19.03	3	19.03	18.97	13.1	3,452	0.38%
2022/11/08	3	19.62	3.1	19.70	19.60	-0.1	3,456	0.00%
2022/11/07	3	19.55	7.1	19.60	19.58	-4.1	3,530	-0.12%
2022/11/04	1	18.93	0	0.00	19.30	1	3,530	0.03%
2022/11/03	2	19.19	1	19.20	19.20	1	3,506	0.03%
2022/11/02	0	0.00	3.1	19.05	19.22	-3.1	3,506	-0.09%
2022/10/31	0.1	18.75	0	0.00	18.78	0.1	3,535	0.00%
2022/10/28	0.1	18.90	0	0.00	18.86	0.1	3,632	0.00%
2022/10/27	0	0.00	8	18.90	18.86	-8	3,632	-0.22%
2022/10/26	0	0.00	0.1	18.28	18.23	-0.1	3,670	0.00%
2022/10/25	0	0.00	0.1	18.22	18.17	-0.1	3,674	0.00%
2022/10/24	0	0.00	0.1	18.21	18.10	-0.1	3,662	0.00%
2022/10/21	0	0.00	1	18.21	18.21	-1	3,706	-0.03%
2022/10/20	1	18.37	27.3	18.20	18.35	-26.3	3,721	-0.71%
2022/10/19	23.5	17.77	0	0.00	17.75	23.5	3,701	0.63%
2022/10/18	3	18.10	0	0.00	18.24	3	3,738	0.08%
2022/10/17	8.1	18.24	0	0.00	18.29	8.1	3,744	0.22%
2022/10/14	0	0.00	50	18.86	18.84	-50	3,751	-1.33%
2022/10/13	3	18.40	2	18.38	18.40	1	3,748	0.03%
2022/10/11	10	19.23	10	19.18	19.11	0	3,780	0.00%
2022/10/07	3	18.63	0	0.00	18.62	3	3,718	0.08%
2022/10/06	0	0.00	15.1	18.52	18.49	-15.1	3,643	-0.41%
2022/10/05	0	0.00	15	18.12	18.19	-15	3,688	-0.41%
2022/10/04	2	17.71	0.1	17.73	17.74	1.9	3,674	0.05%
2022/09/30	2	17.18	1	17.16	17.14	1	3,721	0.03%
2022/09/29	0	0.00	32.4	17.33	17.30	-32.4	3,780	-0.86%
2022/09/28	3.1	16.40	2	16.36	16.43	1.1	3,816	0.03%
2022/09/27	5.2	16.35	12	16.37	16.43	-6.9	3,790	-0.18%
2022/09/26	20.1	16.73	0	0.00	16.60	20.1	3,715	0.54%
2022/09/23	0	0.00	2	17.69	17.60	-2	3,625	-0.06%
2022/09/22	3	17.44	5	17.63	17.62	-2	3,614	-0.06%
2022/09/21	8	17.75	2.1	17.76	17.78	5.9	3,606	0.16%
2022/09/20	0.1	18.01	0.1	18.01	18.00	0	3,587	0.00%
2022/09/19	2	17.96	1.1	17.96	17.93	1	3,597	0.03%
2022/09/16	15	17.87	0.2	17.92	17.91	14.9	3,581	0.42%
2022/09/15	12	18.50	17.4	18.54	18.52	-5.4	3,591	-0.15%
2022/09/14	0	0.00	9	18.23	18.18	-9	3,679	-0.24%
2022/09/13	5	18.28	14.6	18.24	18.31	-9.6	3,680	-0.26%
2022/09/12	0	0.00	8.1	17.89	17.86	-8.1	3,601	-0.22%
2022/09/08	16.5	17.33	1	17.32	17.33	15.5	3,562	0.44%
2022/09/07	27.2	17.96	4	17.97	17.85	23.2	3,498	0.66%
2022/09/05	10	18.52	0	0.00	18.52	10	3,373	0.30%
2022/09/02	45.2	18.38	0	0.00	18.45	45.2	3,372	1.34%
2022/09/01	11.3	18.66	0	0.00	18.62	11.3	3,331	0.34%
2022/08/31	10.1	19.25	0.2	19.35	19.33	9.9	3,250	0.30%
2022/08/30	0	0.00	0.1	20.12	20.18	-0.1	3,250	0.00%
2022/08/26	0.2	19.39	0	0.00	19.39	0.2	3,389	0.01%
2022/08/25	0.3	19.83	1	19.82	19.82	-0.8	3,401	-0.02%
2022/08/24	3	19.43	30.1	19.46	19.44	-27.1	3,365	-0.81%
2022/08/23	0	0.00	30.2	18.90	18.88	-30.2	3,336	-0.91%
2022/08/19	0	0.00	5	18.73	18.61	-5	3,397	-0.15%
2022/08/18	10	18.21	5	18.23	18.25	5	3,343	0.15%
2022/08/17	12.2	17.96	0	0.00	18.04	12.2	3,345	0.36%
2022/08/16	28.3	18.33	0	0.00	18.37	28.3	3,283	0.86%
2022/08/15	1.1	18.79	2	18.82	18.78	-0.9	3,250	-0.03%
2022/08/12	0	0.00	0.1	19.29	19.27	-0.1	3,233	0.00%
2022/08/11	0	0.00	10.4	18.90	18.86	-10.4	3,213	-0.32%
2022/08/09	11.1	18.58	4.1	18.58	18.65	7	3,363	0.21%
2022/08/08	5	18.25	3	18.42	18.39	2	3,472	0.06%
2022/08/05	8.4	18.25	1	18.28	18.31	7.4	3,526	0.21%
2022/08/04	5.1	18.70	2	18.67	18.75	3.1	3,590	0.09%
2022/08/03	0	0.00	5	19.35	19.35	-5	3,553	-0.14%
2022/08/02	14.1	19.15	0	0.00	19.18	14.1	3,653	0.39%
2022/07/29	4.1	19.84	0	0.00	19.84	4.1	3,817	0.11%
2022/07/28	0	0.00	6.1	20.21	20.14	-6.1	3,953	-0.15%
2022/07/27	1.1	19.50	0	0.00	19.57	1.1	3,909	0.03%
2022/07/26	0	0.00	6.1	19.83	20.08	-6.1	3,927	-0.16%
2022/07/25	11	19.30	0	0.00	19.24	11	4,029	0.27%
2022/07/19	0	0.00	15	20.36	20.29	-15	4,025	-0.37%
2022/07/18	0	19.27	5.4	19.35	19.51	-5.4	3,998	-0.13%
2022/07/15	0	0.00	0.1	19.18	19.18	-0.1	3,965	0.00%
2022/07/14	1	19.09	2.1	19.26	19.32	-1.1	4,015	-0.03%
2022/07/13	20.1	19.17	0	0.00	19.17	20.1	4,073	0.49%
2022/07/11	0	0.00	70	20.64	20.63	-70	4,148	-1.69%
2022/07/08	50	20.45	2	20.38	20.51	48	4,236	1.13%
2022/07/07	0.1	19.62	1	19.65	19.63	-0.9	4,264	-0.02%
2022/07/06	23.4	20.05	0	0.00	19.95	23.4	4,260	0.55%
2022/07/04	0	0.00	2	21.35	21.51	-2	4,284	-0.05%
2022/07/01	2.1	21.07	0	0.00	20.94	2.1	4,386	0.05%
2022/06/28	20	21.98	34	21.94	21.95	-14	4,639	-0.30%
2022/06/23	10	20.40	0.2	20.65	20.69	9.9	4,883	0.20%
2022/06/22	2	21.10	0	0.00	21.04	2	4,947	0.04%
2022/06/21	0	0.00	2	21.78	21.85	-2	5,060	-0.04%
2022/06/20	13	21.43	10.2	21.43	21.42	2.8	5,160	0.05%
2022/06/17	0	0.00	2	22.74	22.71	-2	5,319	-0.04%
2022/06/16	1	22.65	0	0.00	22.57	1	5,434	0.02%
2022/06/14	0	0.00	0.2	23.49	23.46	-0.2	5,695	0.00%
2022/06/09	1.1	23.81	5	23.77	23.77	-3.9	6,407	-0.06%
2022/06/08	0	0.00	60	23.26	23.29	-60	6,681	-0.90%
2022/06/06	0	0.00	4	23.19	23.13	-4	7,579	-0.05%
2022/06/02	1	21.75	0	0.00	21.86	1	7,832	0.01%
2022/05/30	0	0.00	2	22.41	22.35	-2	9,109	-0.02%
2022/05/27	0	0.00	5.1	22.10	22.08	-5.1	9,631	-0.05%
2022/05/25	0	0.00	1	21.55	21.55	-1	9,947	-0.01%
2022/05/20	0	0.00	1	21.22	21.20	-1	10,837	-0.01%
2022/05/18	0	0.00	2	21.54	21.54	-2	11,054	-0.02%
2022/05/17	0	0.00	121	21.75	21.65	-121	11,258	-1.07%	大賣/鉅額交易
2022/05/13	0	0.00	1.1	20.55	20.64	-1.1	11,421	-0.01%
2022/05/10	0	0.00	5	19.48	19.71	-5	11,552	-0.04%
2022/05/09	7	21.10	101	21.12	21.09	-94	11,547	-0.81%	大賣/
2022/05/06	0	0.00	0.1	20.90	20.80	-0.1	11,474	0.00%
2022/04/29	0	0.00	22	20.14	20.33	-22	11,970	-0.18%
2022/04/28	1	19.26	0	0.00	19.28	1	11,934	0.01%
2022/04/26	0	0.00	2	19.03	18.98	-2	12,416	-0.02%
2022/04/25	5	18.99	0	0.00	19.01	5	12,585	0.04%
2022/04/22	2	19.62	1.1	19.64	19.60	0.9	12,835	0.01%
2022/04/21	0	0.00	1	19.57	19.75	-1	12,904	-0.01%
2022/04/20	16	19.50	3	19.56	19.72	13	13,122	0.10%
2022/04/19	0	0.00	3	20.53	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	1	20.60	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	14	20.04	20.10	-14	13,246	-0.11%
2022/04/14	1	19.69	0	19.64	19.66	1	13,554	0.01%
2022/04/13	2	19.16	19.6	19.17	19.05	-17.6	13,487	-0.13%
2022/04/12	0.1	18.33	0	0.00	18.35	0.1	13,452	0.00%
2022/04/08	3.2	18.13	0	0.00	18.21	3.2	13,396	0.02%
2022/04/07	1	18.47	0	0.00	18.38	1	13,413	0.01%
2022/04/01	5.1	18.80	24	18.88	18.78	-18.9	13,548	-0.14%
2022/03/31	15.2	19.15	2	19.43	19.02	13.2	13,560	0.10%
2022/03/29	0.1	19.79	12	19.90	19.78	-12	13,586	-0.09%
2022/03/28	1	20.80	0	0.00	20.77	1	13,601	0.01%
2022/03/25	0	0.00	9	21.09	21.06	-9	13,543	-0.07%
2022/03/24	0	0.00	15.2	21.78	21.50	-15.2	13,613	-0.11%
2022/03/23	0	0.00	6.5	20.76	20.73	-6.5	13,417	-0.05%
2022/03/22	0	0.00	3	21.15	21.21	-3	13,349	-0.02%
2022/03/18	0	0.00	1.5	19.49	19.44	-1.5	13,152	-0.01%
2022/03/17	1.1	17.81	2.7	17.86	17.91	-1.6	12,982	-0.01%
2022/03/16	0.1	17.95	51	17.77	17.90	-51	12,986	-0.39%
2022/03/15	29.2	18.35	49.3	18.58	18.09	-20.1	12,926	-0.16%
2022/03/14	19	19.38	3	19.55	19.50	16	12,650	0.13%
2022/03/11	8.2	19.45	145	19.54	19.38	-136.8	12,563	-1.09%	大賣/鉅額交易
2022/03/10	92.1	19.79	100	20.04	20.11	-8	12,392	-0.06%
2022/03/09	6.1	22.89	5	22.89	22.85	1.1	11,904	0.01%
2022/03/08	117	21.99	9.3	21.72	22.17	107.7	11,965	0.90%	大買/鉅額交易
2022/03/07	81.4	22.73	80	22.67	22.94	1.4	11,876	0.01%
2022/03/04	50	19.96	98	20.25	20.00	-48	11,436	-0.42%
2022/03/03	33	20.36	24	20.61	20.71	9	11,636	0.08%
2022/03/02	13.1	19.58	41.3	19.54	19.62	-28.2	11,333	-0.25%
2022/03/01	36	17.41	22	17.51	17.50	14	10,798	0.13%
2022/02/25	26	17.19	5	17.25	17.20	21	10,753	0.20%
2022/02/24	53.8	17.33	60	17.17	17.46	-6.2	10,578	-0.06%
2022/02/23	21	16.58	0	0.00	16.70	21	10,125	0.21%
2022/02/22	13	16.75	30.4	16.81	16.81	-17.4	10,153	-0.17%
2022/02/21	0	0.00	2	16.27	16.24	-2	10,076	-0.02%
2022/02/18	26.1	16.17	0	0.00	16.17	26.1	9,970	0.26%
2022/02/17	9.1	16.22	0	0.00	16.42	9.1	9,881	0.09%
2022/02/16	6	16.23	10	16.26	16.31	-4	9,725	-0.04%
2022/02/15	1	16.76	114	16.76	16.79	-113	9,524	-1.19%	大賣/鉅額交易
2022/02/14	16	16.81	16	16.79	16.78	0	9,432	0.00%
2022/02/11	14	15.96	0	0.00	15.96	14	9,302	0.15%
2022/02/10	0	0.00	4	15.98	16.00	-4	9,315	-0.04%
2022/02/09	0	0.00	28.2	15.95	15.97	-28.2	9,388	-0.30%
2022/02/08	0	0.00	4.1	16.22	16.20	-4.1	9,361	-0.04%
2022/02/07	26	16.24	67.3	16.38	16.33	-41.3	9,392	-0.44%
2022/01/26	0	0.00	40	15.12	15.12	-40	9,030	-0.44%
2022/01/25	16	14.85	0	0.00	14.88	16	8,963	0.18%
2022/01/24	2	15.23	2	15.27	15.23	0	8,957	0.00%
2022/01/21	41.2	14.78	12	14.79	14.86	29.2	8,982	0.33%
2022/01/20	0	0.00	33	15.19	15.22	-33	9,075	-0.36%
2022/01/19	32.1	15.26	55	15.21	15.20	-22.9	9,028	-0.25%
2022/01/18	0	0.00	46	14.93	14.96	-46	8,683	-0.53%
2022/01/17	9	14.81	31	14.80	14.82	-22	8,610	-0.26%
2022/01/14	12	14.41	12	14.44	14.44	0	8,423	0.00%
2022/01/13	0	0.00	210	14.59	14.49	-210	8,443	-2.49%	大賣/鉅額交易
2022/01/12	30	14.33	6.2	14.31	14.32	23.9	8,311	0.29%
2022/01/11	30	13.88	0	0.00	13.88	30	8,146	0.37%
2022/01/10	0	0.00	20	13.90	13.95	-20	8,248	-0.24%
2022/01/07	3	14.12	31.2	14.08	14.10	-28.2	8,311	-0.34%
2022/01/06	0	0.00	42	13.57	13.56	-42	8,005	-0.52%
2022/01/05	12	13.55	0	0.00	13.57	12	8,021	0.15%
2022/01/04	28	13.45	0	0.00	13.47	28	8,111	0.35%
2022/01/03	22	13.36	0	0.00	13.39	22	8,315	0.26%
2021/12/30	15	13.54	1	13.52	13.56	14	8,427	0.17%
2021/12/29	0	0.00	4.5	13.43	13.41	-4.5	8,583	-0.05%
2021/12/28	0	0.00	20	13.40	13.38	-20	8,860	-0.23%
2021/12/27	0	0.00	8	12.95	12.94	-8	8,839	-0.09%
2021/12/24	0	0.00	1	12.96	12.94	-1	8,852	-0.01%
2021/12/23	0	0.00	34	12.91	12.91	-34	8,876	-0.38%
2021/12/22	22	12.63	10	12.63	12.61	12	8,852	0.14%
2021/12/21	2	12.22	57	12.25	12.30	-55	9,086	-0.61%
2021/12/20	86	12.24	4	12.17	12.13	82	9,428	0.87%
2021/12/17	0	0.00	22	12.73	12.63	-22	9,449	-0.23%
2021/12/16	0	0.00	43	12.66	12.63	-43	9,544	-0.45%
2021/12/15	19	12.34	0	0.00	12.35	19	9,603	0.20%
2021/12/14	46	12.51	20	12.62	12.53	26	9,698	0.27%
2021/12/13	0	0.00	34	12.82	12.82	-34	10,032	-0.34%
2021/12/10	48	12.49	0	0.00	12.52	48	10,051	0.48%
2021/12/09	2	12.86	18	12.88	12.90	-16	10,167	-0.16%
2021/12/08	33	12.69	0	0.00	12.68	33	10,251	0.32%
2021/12/07	10	12.35	20	12.35	12.43	-10	10,148	-0.10%
2021/12/03	20	11.87	5	11.99	12.00	15	9,999	0.15%
2021/12/02	35.1	11.72	12	11.72	11.70	23.1	9,894	0.23%
2021/12/01	24.1	11.95	78	11.83	12.04	-53.9	9,504	-0.57%
2021/11/30	34	12.39	5	12.56	12.30	29	9,423	0.31%
2021/11/29	47	12.63	230.7	12.77	12.53	-183.7	9,257	-1.98%	大賣/鉅額交易
2021/11/26	60.1	13.61	1.1	13.57	13.46	59	8,774	0.67%
2021/11/25	0	0.00	48	13.86	13.83	-48	8,811	-0.54%
2021/11/24	0	0.00	41	13.90	13.90	-41	8,845	-0.46%
2021/11/23	92	13.51	8	13.49	13.47	84	8,792	0.96%
2021/11/22	71.3	13.40	10	13.42	13.44	61.3	8,832	0.69%
2021/11/19	0.1	13.96	20	13.92	13.94	-20	8,763	-0.23%
2021/11/18	31	13.62	50	13.66	13.64	-19	8,809	-0.22%
2021/11/17	37	13.98	0	0.00	14.00	37	8,785	0.42%
2021/11/16	2	14.20	7	14.21	14.18	-5	8,868	-0.06%
2021/11/15	8	13.98	5	14.07	14.02	3	9,049	0.03%
2021/11/12	75.1	14.13	12	14.13	14.13	63.1	9,034	0.70%
2021/11/11	20	14.16	78	14.19	14.22	-58	8,999	-0.64%
2021/11/10	0	0.00	34	14.65	14.59	-34	8,985	-0.38%
2021/11/09	5	14.28	0	0.00	14.25	5	8,897	0.06%
2021/11/08	0	0.00	1	14.37	14.33	-1	8,924	-0.01%
2021/11/05	3.1	13.88	0	0.00	13.86	3.1	8,865	0.03%
2021/11/04	8.2	13.93	25	13.93	13.96	-16.8	8,855	-0.19%
2021/11/03	46	14.36	2	14.35	14.42	44	8,955	0.49%
2021/11/02	5	14.58	0	0.00	14.58	5	8,983	0.06%
2021/11/01	0	0.00	14	14.47	14.48	-14	9,157	-0.15%
2021/10/29	1	14.41	15	14.41	14.40	-14	9,186	-0.15%
2021/10/28	21.5	14.12	14	14.12	14.15	7.5	9,105	0.08%
2021/10/27	1	14.67	16	14.62	14.59	-15	9,056	-0.17%
2021/10/26	5	14.59	1	14.59	14.58	4	9,110	0.04%
2021/10/25	3	14.69	19	14.71	14.72	-16	9,147	-0.17%
2021/10/22	31	14.33	1	14.40	14.32	30	9,181	0.33%
2021/10/21	7	14.57	14	14.58	14.51	-7	9,234	-0.08%
2021/10/20	34	14.34	0	0.00	14.26	34	9,257	0.37%
2021/10/19	3	14.25	12	14.24	14.31	-9	9,355	-0.10%
2021/10/18	11.3	14.45	4	14.42	14.47	7.3	9,465	0.08%
2021/10/15	1	14.17	0	0.00	14.17	1	9,439	0.01%
2021/10/14	2	14.02	0	0.00	14.01	2	9,839	0.02%
2021/10/13	20	13.88	50	13.88	13.93	-30	9,932	-0.30%
2021/10/12	65	13.87	5.1	13.93	13.97	59.9	9,971	0.60%
2021/10/08	3	13.69	35	13.75	13.77	-32	9,998	-0.32%
2021/10/07	11	13.30	70	13.33	13.30	-59	9,906	-0.60%
2021/10/06	37	13.70	246.5	13.67	13.72	-209.5	9,854	-2.13%	大賣/鉅額交易
2021/10/05	36	13.48	3.2	13.48	13.48	32.8	9,689	0.34%
2021/10/04	61	13.08	21	13.11	13.13	40	9,442	0.42%
2021/10/01	0	0.00	10	12.96	12.97	-10	9,468	-0.11%
2021/09/30	0	0.00	2.5	12.99	12.95	-2.5	9,661	-0.03%
2021/09/29	24	12.84	35	12.94	12.81	-11	9,788	-0.11%
2021/09/28	10	13.01	17	13.14	13.17	-7	9,738	-0.07%
2021/09/27	13	13.00	27	12.98	12.96	-14	9,581	-0.15%
2021/09/24	32	12.69	7	12.68	12.68	25	9,356	0.27%
2021/09/23	29	12.47	0	0.00	12.52	29	9,256	0.31%
2021/09/17	0	0.00	15	12.50	12.48	-15	9,301	-0.16%
2021/09/16	0	0.00	58	12.52	12.53	-58	9,222	-0.63%
2021/09/15	0	0.00	15	12.22	12.23	-15	8,895	-0.17%
2021/09/14	0	0.00	16	12.21	12.24	-16	8,940	-0.18%
2021/09/13	0	0.00	39	12.10	12.07	-39	8,938	-0.44%
2021/09/10	20	11.75	0	0.00	11.83	20	8,963	0.22%
2021/09/09	0	0.00	10	11.97	11.96	-10	9,137	-0.11%
2021/09/08	10	11.80	0	0.00	11.83	10	9,239	0.11%
2021/09/07	0	0.00	10	11.91	11.90	-10	9,482	-0.11%
2021/09/06	18	11.81	0	0.00	11.80	18	9,631	0.19%
2021/09/03	0	0.00	8	12.06	12.03	-8	9,719	-0.08%
2021/09/02	1	11.73	20.1	11.77	11.79	-19.1	9,591	-0.20%
2021/09/01	1	11.89	17.2	11.91	11.89	-16.2	9,805	-0.17%
2021/08/31	0	0.00	17.1	11.93	11.92	-17.1	9,914	-0.17%
2021/08/30	12.4	11.90	10.1	11.90	11.85	2.3	9,952	0.02%
2021/08/27	0	0.00	10.1	11.79	11.81	-10.1	10,043	-0.10%
2021/08/26	0	0.00	20.1	11.74	11.72	-20.1	10,357	-0.19%
2021/08/25	30	11.65	0	0.00	11.64	30	10,484	0.29%
2021/08/24	34	11.42	3	11.35	11.42	31	10,662	0.29%
2021/08/23	15.2	10.88	121	10.89	10.99	-105.8	10,604	-1.00%	大賣/鉅額交易
2021/08/20	3	11.05	80	11.09	11.05	-77	10,940	-0.70%
2021/08/19	32.1	11.13	0.9	11.17	11.12	31.2	10,916	0.29%
2021/08/18	15	11.49	7	11.48	11.55	8	10,877	0.07%
2021/08/17	10	11.61	20	11.61	11.62	-10	11,458	-0.09%
2021/08/16	0.1	11.69	50	11.68	11.67	-49.9	11,598	-0.43%
2021/08/13	10	11.82	0	0.00	11.79	10	11,877	0.08%
2021/08/12	2	11.97	10	11.98	11.96	-8	12,004	-0.07%
2021/08/09	13.1	11.58	15	11.58	11.59	-1.9	13,108	-0.01%
2021/08/06	80	11.90	21	11.94	11.93	59	13,126	0.45%
2021/08/05	27.1	11.80	0.4	11.82	11.80	26.7	13,308	0.20%
2021/08/04	65.2	12.14	0	0.00	12.13	65.2	13,895	0.47%
2021/08/03	14	12.29	0	0.00	12.28	14	14,089	0.10%
2021/07/30	0	0.00	8	12.60	12.58	-8	14,348	-0.06%
2021/07/29	0	0.00	3	12.49	12.52	-3	14,520	-0.02%
2021/07/28	0	0.00	0.1	12.39	12.40	-0.1	15,174	0.00%
2021/07/27	0	0.00	30	12.45	12.44	-30	15,589	-0.19%
2021/07/26	0	0.00	22.1	12.39	12.31	-22.1	15,766	-0.14%
2021/07/23	3	12.38	128	12.36	12.36	-125	16,112	-0.78%	大賣/鉅額交易
2021/07/22	10	12.07	45	12.07	12.05	-35	16,153	-0.22%
2021/07/21	0	0.00	25	11.56	11.52	-25	16,183	-0.15%
2021/07/20	61.5	11.51	3	11.48	11.51	58.5	16,241	0.36%
2021/07/19	83.1	12.17	30	12.25	12.21	53.1	15,886	0.33%
2021/07/16	0.2	12.32	63	12.30	12.33	-62.8	15,955	-0.39%
2021/07/15	13.2	12.41	44	12.42	12.43	-30.8	16,240	-0.19%
2021/07/13	0	0.00	64	12.70	12.68	-64	16,576	-0.39%
2021/07/12	30	12.72	13	12.73	12.69	17	16,837	0.10%
2021/07/09	2	12.51	2	12.46	12.51	0	17,408	0.00%
2021/07/08	2.1	12.32	45	12.31	12.35	-42.9	17,561	-0.24%
2021/07/07	18	12.52	8	12.54	12.58	10	17,544	0.06%
2021/07/06	2	13.10	2	13.04	13.09	0	17,409	0.00%
2021/07/05	1	12.77	10	12.80	12.83	-9	17,291	-0.05%
2021/07/02	5	12.85	9	12.84	12.83	-4	17,304	-0.02%
2021/07/01	0	0.00	4	12.58	12.55	-4	17,218	-0.02%
2021/06/30	2	12.55	5	12.54	12.54	-3	17,363	-0.02%
2021/06/29	5	12.40	20	12.38	12.42	-15	17,536	-0.09%
2021/06/25	37	12.55	0	0.00	12.51	37	18,004	0.21%
2021/06/23	0	0.00	13	12.50	12.50	-13	19,118	-0.07%
2021/06/22	0	0.00	1	12.50	12.47	-1	19,999	-0.01%
2021/06/21	2	12.27	5	12.27	12.22	-3	20,902	-0.01%
2021/06/18	23.1	11.99	4	12.01	11.98	19.1	20,871	0.09%
2021/06/16	2	12.30	8	12.33	12.33	-6	21,840	-0.03%
2021/06/15	0	0.00	0	12.10	12.06	0	21,874	0.00%
2021/06/11	22	11.89	11	11.88	11.88	11	21,848	0.05%
2021/06/10	10	11.80	0	0.00	11.84	10	21,993	0.05%
2021/06/09	0	0.00	16.1	11.95	11.96	-16.1	22,139	-0.07%
2021/06/08	2	11.65	10	11.66	11.68	-8	22,256	-0.04%
2021/06/07	20	11.82	1.1	11.85	11.77	18.9	22,392	0.08%
2021/06/04	20	11.62	55	11.62	11.67	-35	22,814	-0.15%
2021/06/03	5	11.72	56.3	11.71	11.76	-51.3	23,191	-0.22%
2021/06/02	33	11.52	3.5	11.55	11.52	29.5	24,015	0.12%
2021/06/01	3	11.47	5	11.47	11.45	-2	24,865	-0.01%
2021/05/31	14	11.34	42	11.32	11.33	-28	25,009	-0.11%
2021/05/28	39	11.43	74	11.41	11.39	-35	25,127	-0.14%
2021/05/25	15	11.25	96	11.25	11.23	-81	26,265	-0.31%
2021/05/24	0	0.00	21	10.91	10.89	-21	25,938	-0.08%
2021/05/21	34	10.58	3	10.60	10.62	31	26,503	0.12%
2021/05/20	84	10.81	0	0.00	10.84	84	26,546	0.32%
2021/05/19	34	11.01	0	0.00	11.03	34	27,072	0.13%
2021/05/18	20	11.28	129	11.29	11.29	-109	27,552	-0.40%	大賣/鉅額交易
2021/05/17	1	11.15	30	11.15	11.10	-29	28,221	-0.10%
2021/05/14	58	10.84	2	10.82	10.87	56	28,321	0.20%
2021/05/13	0	0.00	117	11.16	11.10	-117	28,847	-0.41%	大賣/鉅額交易
2021/05/12	0	0.00	227	11.10	11.11	-227	29,105	-0.78%	大賣/鉅額交易
2021/05/11	23	10.97	10	10.97	10.95	13	29,164	0.04%
2021/05/07	0	0.00	21	11.02	11.09	-21	29,021	-0.07%
2021/05/06	0	0.00	15	11.18	11.19	-15	28,908	-0.05%
2021/05/05	26	11.24	131	11.27	11.22	-105	28,821	-0.36%	大賣/鉅額交易
2021/05/04	0	0.00	153	10.95	10.92	-153	28,228	-0.54%	大賣/鉅額交易
2021/05/03	10	10.77	76	10.84	10.76	-66	27,823	-0.24%
2021/04/29	10	10.91	49	10.90	10.87	-39	27,789	-0.14%
2021/04/28	40	10.70	21	10.70	10.69	19	27,506	0.07%
2021/04/27	0	0.00	28	10.59	10.60	-28	27,711	-0.10%
2021/04/23	10	10.52	1	10.53	10.54	9	27,935	0.03%
2021/04/22	16	10.42	0	0.00	10.43	16	28,179	0.06%
2021/04/21	23	10.60	4	10.59	10.60	19	28,292	0.07%
2021/04/20	20	10.84	109	10.90	10.92	-89	28,498	-0.31%	大賣/
2021/04/19	11	10.75	37	10.75	10.76	-26	28,396	-0.09%
2021/04/16	1	10.85	86	10.86	10.87	-85	28,483	-0.30%
2021/04/15	4	10.79	70	10.79	10.80	-66	28,404	-0.23%
2021/04/14	8	10.39	44	10.37	10.39	-36	28,205	-0.13%
2021/04/13	0	0.00	73	10.26	10.26	-73	28,906	-0.25%
2021/04/12	1	10.16	5	10.21	10.16	-4	28,977	-0.01%
2021/04/08	24	10.20	6	10.20	10.20	18	29,111	0.06%
2021/04/07	2	10.17	11	10.22	10.20	-9	29,132	-0.03%
2021/04/06	39	10.16	125	10.10	10.14	-86	29,135	-0.30%	大賣/
2021/04/01	18	10.21	10	10.22	10.24	8	28,953	0.03%
2021/03/31	72	10.42	5	10.42	10.44	67	28,798	0.23%
2021/03/30	20	10.56	121	10.57	10.54	-101	29,004	-0.35%	大賣/鉅額交易
2021/03/29	53	10.31	100	10.43	10.22	-47	28,755	-0.16%
2021/03/26	34	10.16	15	10.16	10.19	19	28,644	0.07%
2021/03/25	64	10.31	33	10.34	10.30	31	28,434	0.11%
2021/03/24	80	9.94	12	9.92	9.94	68	27,668	0.25%
2021/03/23	69	10.49	1	10.48	10.45	68	26,837	0.25%
2021/03/22	5	10.40	10	10.48	10.48	-5	26,914	-0.02%
2021/03/19	71	10.32	123	10.33	10.33	-52	26,769	-0.19%	大賣/
2021/03/18	34	11.03	94	11.01	11.04	-60	25,827	-0.23%
2021/03/17	7	11.11	15	11.12	11.15	-8	25,754	-0.03%
2021/03/16	64	11.12	10	11.14	11.15	54	25,646	0.21%
2021/03/15	13	11.33	37	11.35	11.33	-24	25,494	-0.09%
2021/03/12	15	11.26	89	11.25	11.25	-74	25,406	-0.29%
2021/03/11	29	11.12	18	11.12	11.11	11	25,255	0.04%
2021/03/10	95	10.96	17	10.91	10.88	78	25,248	0.31%
2021/03/09	23	11.20	95	11.14	11.22	-72	24,822	-0.29%
2021/03/08	73	11.50	155	11.50	11.49	-82	24,479	-0.33%	大賣/
2021/03/05	33	10.91	52	10.91	10.92	-19	23,381	-0.08%
2021/03/04	0	0.00	118	10.47	10.47	-118	22,477	-0.52%	大賣/鉅額交易
2021/03/03	3	10.20	1	10.21	10.21	2	22,250	0.01%
2021/03/02	110	10.19	48	10.24	10.17	62	22,543	0.28%	大買/
2021/02/26	28	10.74	74	10.73	10.68	-46	22,827	-0.20%
2021/02/25	10	10.74	60	10.79	10.75	-50	22,617	-0.22%
2021/02/24	24	10.43	0	0.00	10.40	24	22,095	0.11%
2021/02/23	23	10.62	29	10.60	10.69	-6	21,862	-0.03%
2021/02/22	4	10.19	16	10.21	10.24	-12	21,231	-0.06%
2021/02/19	19	10.15	12	10.11	10.20	7	21,007	0.03%
2021/02/18	62	10.55	46.1	10.56	10.55	15.9	20,435	0.08%
2021/02/17	47	10.18	99	10.17	10.25	-52	19,864	-0.26%
2021/02/05	0	0.00	46	9.64	9.65	-46	18,851	-0.24%
2021/02/04	9	9.51	44	9.50	9.53	-35	18,331	-0.19%
2021/02/03	50	9.36	25	9.36	9.37	25	17,985	0.14%
2021/02/02	14	9.20	83	9.21	9.21	-69	17,816	-0.39%
2021/02/01	7	8.89	4	8.88	8.94	3	17,053	0.02%
2021/01/29	0	0.00	5	8.93	8.92	-5	16,923	-0.03%
2021/01/28	3	8.96	10	8.96	8.97	-7	16,922	-0.04%
2021/01/27	0	0.00	10	9.02	9.03	-10	17,044	-0.06%
2021/01/26	4	8.98	0	0.00	8.94	4	17,302	0.02%
2021/01/25	4	8.91	0	0.00	8.93	4	17,587	0.02%
2021/01/22	24	9.03	63	8.97	8.96	-39	17,836	-0.22%
2021/01/21	0	0.00	10	9.07	9.07	-10	17,910	-0.06%
2021/01/20	8	9.10	54	9.11	9.10	-46	17,852	-0.26%
2021/01/19	28	8.94	11	8.97	8.94	17	17,570	0.10%
2021/01/18	15	8.88	35	8.89	8.88	-20	17,823	-0.11%
2021/01/15	42	9.16	80	9.16	9.12	-38	17,385	-0.22%
2021/01/14	13	9.06	26	9.06	9.07	-13	17,254	-0.08%
2021/01/13	132	9.20	57	9.18	9.21	75	16,949	0.44%	大買/
2021/01/12	5	8.93	61	8.92	8.91	-56	16,418	-0.34%
2021/01/11	87	8.93	1	8.89	8.89	86	16,173	0.53%
2021/01/08	20	8.74	2	8.72	8.73	18	15,877	0.11%
2021/01/07	44	8.69	60	8.71	8.74	-16	15,743	-0.10%
2021/01/06	2	8.57	76	8.57	8.57	-74	15,332	-0.48%
2021/01/05	24	8.21	0	0.00	8.22	24	14,491	0.17%
2021/01/04	18	8.41	72	8.41	8.41	-54	14,371	-0.38%
2020/12/31	1	8.29	66	8.30	8.29	-65	14,164	-0.46%
2020/12/30	0	0.00	20	8.30	8.29	-20	14,131	-0.14%
2020/12/29	12	8.23	7	8.25	8.24	5	14,118	0.04%
2020/12/28	9	8.28	5	8.29	8.30	4	14,193	0.03%
2020/12/24	0	0.00	54	8.31	8.33	-54	14,189	-0.38%
2020/12/23	14	8.02	0	0.00	8.02	14	13,926	0.10%
2020/12/22	5	8.22	47	8.21	8.16	-42	13,746	-0.31%
2020/12/21	60	8.37	30	8.32	8.33	30	13,256	0.23%
2020/12/18	0	0.00	32	8.41	8.40	-32	13,021	-0.25%
2020/12/17	104	8.40	59	8.39	8.42	45	12,908	0.35%	大買/
2020/12/16	0	0.00	19	8.23	8.25	-19	12,724	-0.15%
2020/12/15	2	8.15	0	0.00	8.11	2	12,611	0.02%
2020/12/14	7	8.14	0	0.00	8.14	7	12,603	0.06%
2020/12/11	84.1	8.20	38	8.19	8.14	46.1	12,668	0.36%
2020/12/10	0	0.00	25	8.05	8.04	-25	12,641	-0.20%
2020/12/09	15	8.03	0	0.00	8.03	15	12,701	0.12%
2020/12/08	36	8.07	2	8.08	8.07	34	12,768	0.27%
2020/12/07	17	8.13	3	8.18	8.13	14	12,759	0.11%
2020/12/04	0	0.00	38	8.17	8.18	-38	12,915	-0.29%
2020/12/03	12	8.07	67	8.05	8.07	-55	12,921	-0.43%
2020/12/02	37	7.94	5	7.92	7.93	32	13,092	0.24%
2020/12/01	0	0.00	1	8.03	8.01	-1	13,047	-0.01%
2020/11/30	0.3	8.06	18	8.09	8.04	-17.7	13,047	-0.14%
2020/11/27	5	8.03	73	8.05	8.04	-68	12,942	-0.53%
2020/11/26	33	8.22	51	8.27	8.16	-18	12,848	-0.14%
2020/11/25	352	8.03	210	8.11	8.14	142	12,459	1.14%	大買/大賣/鉅額交易
2020/11/24	23	7.74	17	7.72	7.75	6	11,649	0.05%
2020/11/23	139	7.60	152	7.62	7.63	-13	11,457	-0.11%	大買/大賣/
2020/11/20	2	7.57	0	0.00	7.58	2	11,393	0.02%
2020/11/19	15	7.58	30	7.59	7.58	-15	11,424	-0.13%
2020/11/18	32	7.52	0.1	7.52	7.52	31.9	11,468	0.28%
2020/11/17	11	7.56	55	7.58	7.58	-44	11,428	-0.38%
2020/11/16	46	7.46	1	7.47	7.48	45	11,645	0.39%
2020/11/13	17	7.45	3	7.44	7.47	14	11,654	0.12%
2020/11/12	3	7.62	7	7.63	7.59	-4	11,584	-0.03%
2020/11/11	32	7.62	71	7.60	7.65	-39	11,508	-0.34%
2020/11/10	63	7.42	19	7.41	7.42	44	11,147	0.39%
2020/11/09	0	0.00	30	7.24	7.22	-30	10,938	-0.27%
2020/11/06	46	7.14	0	0.00	7.12	46	10,921	0.42%
2020/11/04	42	7.18	147	7.24	7.27	-105	10,926	-0.96%	大賣/鉅額交易
2020/11/03	0	0.00	86	7.06	7.07	-86	10,775	-0.80%
2020/11/02	37	6.74	4	6.73	6.74	33	10,549	0.31%
2020/10/30	31	6.90	136	6.91	6.88	-105	10,265	-1.02%	大賣/鉅額交易
2020/10/29	77	7.06	0	0.00	7.06	77	10,066	0.76%
2020/10/28	30	7.20	23	7.22	7.21	7	9,913	0.07%
2020/10/27	5	7.21	15	7.24	7.24	-10	9,916	-0.10%
2020/10/26	115	7.34	0	0.00	7.29	115	9,863	1.17%	大買/鉅額交易
2020/10/23	0	0.00	49	7.48	7.47	-49	9,617	-0.51%
2020/10/22	127	7.43	6	7.42	7.43	121	9,747	1.24%	大買/鉅額交易
2020/10/21	6	7.58	113	7.59	7.57	-107	9,650	-1.11%	大賣/鉅額交易
2020/10/20	65	7.51	0	0.00	7.51	65	9,694	0.67%
2020/10/19	0	0.00	9	7.58	7.55	-9	9,768	-0.09%
2020/10/16	30	7.54	6	7.55	7.53	24	9,992	0.24%
2020/10/15	0	0.00	152	7.59	7.62	-152	10,155	-1.50%	大賣/鉅額交易
2020/10/14	0	0.00	95	7.52	7.51	-95	10,328	-0.92%
2020/10/13	20	7.48	0	0.00	7.50	20	10,377	0.19%
2020/10/12	5	7.55	52	7.56	7.55	-47	10,429	-0.45%
2020/10/08	4	7.58	0	0.00	7.58	4	10,467	0.04%
2020/10/07	2	7.58	12	7.58	7.59	-10	10,630	-0.09%
2020/10/06	4	7.52	29	7.54	7.56	-25	10,706	-0.23%
2020/10/05	12	7.44	82	7.44	7.45	-70	11,046	-0.63%
2020/09/30	14	7.54	6	7.54	7.54	8	11,162	0.07%
2020/09/29	7	7.65	20	7.68	7.67	-13	11,286	-0.12%
2020/09/28	7	7.64	37	7.64	7.64	-30	11,420	-0.26%
2020/09/25	3	7.70	21	7.70	7.72	-18	11,727	-0.15%
2020/09/24	16	7.63	6	7.61	7.61	10	11,708	0.09%
2020/09/23	16	7.68	0	0.00	7.67	16	11,740	0.14%
2020/09/22	40	7.71	0	0.00	7.70	40	11,916	0.34%
2020/09/18	0	0.00	24	7.90	7.94	-24	12,086	-0.20%
2020/09/17	2	7.83	0	0.00	7.80	2	12,197	0.02%
2020/09/16	0	0.00	71	7.81	7.84	-71	12,252	-0.58%
2020/09/15	19	7.65	11	7.67	7.65	8	12,268	0.07%
2020/09/14	24	7.72	22	7.69	7.71	2	12,206	0.02%
2020/09/11	24	7.78	10	7.76	7.77	14	12,193	0.11%
2020/09/10	4	7.83	5	7.85	7.88	-1	12,153	-0.01%
2020/09/09	26	7.68	15	7.74	7.75	11	12,350	0.09%
2020/09/08	37	7.92	46	7.93	7.90	-9	12,295	-0.07%
2020/09/07	22	8.01	37.4	8.01	8.01	-15.4	12,536	-0.12%
2020/09/04	17	8.09	0	0.00	8.09	17	12,569	0.14%
2020/09/03	43	8.13	1	8.13	8.13	42	12,639	0.33%
2020/09/01	13	8.18	1	8.19	8.19	12	13,248	0.09%
2020/08/31	3	8.20	0	0.00	8.20	3	13,375	0.02%
2020/08/28	11	8.20	0	0.00	8.21	11	13,469	0.08%
2020/08/27	6	8.25	5	8.33	8.24	1	13,778	0.01%
2020/08/26	0	0.00	3	8.33	8.33	-3	14,001	-0.02%
2020/08/25	0	0.00	6	8.27	8.26	-6	14,217	-0.04%
2020/08/24	19	8.18	62	8.18	8.18	-43	14,283	-0.30%
2020/08/21	22	8.23	0	0.00	8.24	22	14,585	0.15%
2020/08/20	42	8.24	35	8.21	8.20	7	14,747	0.05%
2020/08/19	48	8.40	27	8.40	8.39	21	14,730	0.14%
2020/08/18	0	0.00	30	8.47	8.45	-30	14,997	-0.20%
2020/08/17	20	8.47	80	8.46	8.46	-60	15,580	-0.39%
2020/08/13	0	0.00	19	8.51	8.51	-19	16,215	-0.12%
2020/08/12	0	0.00	12	8.47	8.47	-12	17,187	-0.07%
2020/08/10	20	8.41	18	8.43	8.44	2	18,191	0.01%
2020/08/07	5	8.44	0	0.00	8.44	5	18,668	0.03%
2020/08/06	22	8.47	10	8.47	8.47	12	19,293	0.06%
2020/08/05	2	8.30	50	8.30	8.33	-48	19,752	-0.24%
2020/08/04	4	8.12	33	8.14	8.17	-29	20,673	-0.14%
2020/08/03	22	8.11	0	0.00	8.08	22	21,122	0.10%
2020/07/31	4	8.15	0	0.00	8.19	4	21,486	0.02%
2020/07/30	0	0.00	37	8.25	8.23	-37	22,511	-0.16%
2020/07/29	11	8.21	14	8.22	8.21	-3	23,362	-0.01%
2020/07/28	61	8.30	16	8.30	8.28	45	24,202	0.19%
2020/07/27	38	8.32	14	8.32	8.30	24	25,311	0.09%
2020/07/24	37	8.42	3	8.40	8.40	34	25,868	0.13%
2020/07/23	10	8.52	6	8.56	8.52	4	26,468	0.02%
2020/07/22	3	8.51	54	8.47	8.52	-51	27,067	-0.19%
2020/07/21	5	8.20	20	8.30	8.30	-15	27,748	-0.05%
2020/07/20	91	8.22	41	8.21	8.24	50	28,784	0.17%
2020/07/17	10	8.37	99	8.38	8.36	-89	31,124	-0.29%
2020/07/16	13	8.41	2	8.44	8.38	11	33,410	0.03%
2020/07/15	7	8.38	34	8.44	8.38	-27	34,477	-0.08%
2020/07/14	30	8.39	125	8.41	8.37	-95	35,673	-0.27%	大賣/
2020/07/13	0	0.00	3	8.52	8.50	-3	36,935	-0.01%
2020/07/10	46	8.53	7	8.55	8.48	39	38,825	0.10%
2020/07/09	29	8.69	5	8.74	8.68	24	41,363	0.06%
2020/07/08	33	8.75	2	8.82	8.75	31	49,967	0.06%
2020/07/07	1	8.86	1	9.00	8.85	0	50,541	0.00%
2020/07/06	10	8.86	100	8.82	8.90	-90	50,961	-0.18%
2020/07/03	44	8.61	27	8.64	8.65	17	52,200	0.03%
2020/07/02	69	8.66	32	8.64	8.63	37	52,778	0.07%
2020/07/01	5	8.65	29	8.64	8.66	-24	53,527	-0.04%
2020/06/30	3	8.67	0	0.00	8.65	3	53,664	0.01%
2020/06/29	32	8.67	47	8.66	8.66	-15	53,864	-0.03%
2020/06/24	101	8.83	0	0.00	8.81	101	54,191	0.19%	大買/鉅額交易
2020/06/23	77	8.91	6	8.89	8.88	71	54,259	0.13%
2020/06/22	42	8.95	1	8.98	8.92	41	54,477	0.08%
2020/06/19	19	9.00	20	9.00	8.99	-1	54,937	0.00%
2020/06/18	21	8.95	18	8.96	8.97	3	55,481	0.01%
2020/06/17	36	9.00	5	9.00	9.01	31	56,294	0.06%
2020/06/16	20	8.93	7	9.00	9.03	13	57,616	0.02%
2020/06/15	36	8.86	38	8.84	8.84	-2	59,316	0.00%
2020/06/12	33	8.83	53	8.90	8.97	-20	60,253	-0.03%
2020/06/11	52	9.20	16	9.18	9.14	36	60,693	0.06%
2020/06/10	23	9.35	10	9.34	9.31	13	61,179	0.02%
2020/06/09	45	9.40	29	9.40	9.40	16	62,578	0.03%
2020/06/08	68	9.55	72	9.57	9.54	-4	63,604	-0.01%
2020/06/05	22	9.37	47	9.38	9.38	-25	64,870	-0.04%
2020/06/04	13	9.35	15	9.30	9.31	-2	66,970	0.00%
2020/06/03	31.2	9.34	77	9.37	9.39	-45.8	71,890	-0.06%
2020/06/02	43	9.15	27	9.14	9.09	16	72,938	0.02%
2020/06/01	23	9.21	27	9.18	9.17	-4	73,448	-0.01%
2020/05/29	33	9.18	184	9.18	9.17	-151	73,778	-0.20%	大賣/鉅額交易
2020/05/28	15	9.18	19	9.15	9.16	-4	74,481	-0.01%
2020/05/27	36	9.33	16	9.32	9.32	20	76,350	0.03%
2020/05/26	4	9.43	101	9.40	9.37	-97	77,903	-0.12%	大賣/
2020/05/25	32	9.32	103	9.32	9.32	-71	78,104	-0.09%	大賣/
2020/05/22	61	9.52	1	9.40	9.40	60	77,988	0.08%
2020/05/21	38	9.64	10	9.69	9.64	28	77,642	0.04%
2020/05/20	36	9.55	48	9.60	9.60	-12	77,309	-0.02%
2020/05/19	124	9.73	142	9.65	9.64	-18	77,196	-0.02%	大買/大賣/
2020/05/18	32	9.64	28	9.68	9.65	4	76,245	0.01%
2020/05/15	95.4	9.45	503	9.45	9.44	-407.6	75,743	-0.54%	大賣/鉅額交易
2020/05/14	277	9.35	517	9.32	9.30	-240	75,426	-0.32%	大買/大賣/鉅額交易
2020/05/13	70.4	9.40	71	9.47	9.48	-0.6	75,082	0.00%
2020/05/12	35	9.36	231	9.27	9.37	-196	74,751	-0.26%	大賣/鉅額交易
2020/05/11	131.5	9.14	138	9.42	9.47	-6.6	74,379	-0.01%	大買/大賣/
2020/05/08	312	8.86	36	8.88	8.90	276	73,619	0.37%	大買/鉅額交易
2020/05/07	68	8.64	14	8.64	8.72	54	73,312	0.07%
2020/05/06	135	8.95	304	8.99	8.76	-169	73,076	-0.23%	大買/大賣/鉅額交易
2020/05/05	92	8.78	240	8.88	8.76	-148	72,309	-0.20%	大賣/鉅額交易
2020/05/04	40	8.45	21	8.52	8.56	19	71,781	0.03%
2020/04/30	446	8.44	243	8.47	8.69	203	71,342	0.28%	大買/大賣/鉅額交易
2020/04/29	48	8.00	276	7.95	8.03	-228	70,336	-0.32%	大賣/鉅額交易
2020/04/28	172	7.75	50	7.72	7.75	122	70,037	0.17%	大買/鉅額交易
2020/04/27	130	7.88	53	7.89	7.88	77	69,574	0.11%	大買/
2020/04/24	84	8.03	111	8.12	8.00	-27	68,864	-0.04%	大賣/
2020/04/23	186.1	7.86	245	7.93	8.04	-59	67,918	-0.09%	大買/大賣/
2020/04/22	258	7.58	282	7.57	7.44	-24	66,657	-0.04%	大買/大賣/
2020/04/21	294	8.08	136	8.16	8.17	158	64,017	0.25%	大買/大賣/鉅額交易
2020/04/20	126	8.41	50	8.41	8.45	76	61,680	0.12%	大買/
2020/04/17	189	8.61	627	8.57	8.60	-438	60,465	-0.72%	大買/大賣/鉅額交易
2020/04/16	527	8.50	313	8.50	8.50	214	59,081	0.36%	大買/大賣/鉅額交易
2020/04/15	286	8.61	294	8.67	8.64	-8	57,670	-0.01%	大買/大賣/
2020/04/14	206	8.39	278	8.47	8.67	-72	55,679	-0.13%	大買/大賣/
2020/04/13	1,353	8.23	1,662	8.13	8.26	-309	52,711	-0.59%	大買/大賣/鉅額交易
2020/04/10	59	9.51	222	9.47	9.60	-163	43,879	-0.37%	大賣/鉅額交易
2020/04/09	17	9.84	16	9.80	9.85	1	43,089	0.00%
2020/04/08	123	9.36	1,005	9.09	9.43	-882	42,459	-2.08%	大買/大賣/鉅額交易
2020/04/07	41	10.13	58	10.12	10.14	-17	40,824	-0.04%
2020/04/06	134	10.18	25	10.34	10.23	109	40,088	0.27%	大買/鉅額交易
2020/04/01	25	10.02	10	10.22	10.23	15	39,173	0.04%
2020/03/31	24	10.01	97	10.09	10.08	-73	38,809	-0.19%
2020/03/30	39	9.73	30	9.75	9.79	9	38,430	0.02%
2020/03/27	38	10.14	10	10.20	10.17	28	37,874	0.07%
2020/03/26	98	10.21	120	10.24	10.33	-22	37,560	-0.06%	大賣/
2020/03/25	165	10.50	53	10.53	10.46	112	37,155	0.30%	大買/鉅額交易
2020/03/24	117	10.32	112	10.34	10.36	5	36,522	0.01%	大買/大賣/
2020/03/23	105	9.67	154	9.74	10.10	-49	35,836	-0.14%	大買/大賣/
2020/03/20	339	10.24	395	10.36	10.41	-56	34,923	-0.16%	大買/大賣/
2020/03/19	309	9.23	146	9.20	9.12	163	33,485	0.49%	大買/大賣/鉅額交易
2020/03/18	117	10.31	46	10.27	10.25	71	31,478	0.23%	大買/
2020/03/17	30	10.77	115	10.75	10.75	-85	30,205	-0.28%	大賣/
2020/03/16	271	11.00	102	10.95	10.95	169	29,232	0.58%	大買/大賣/鉅額交易
2020/03/13	323	10.97	364	10.99	11.34	-41	28,400	-0.14%	大買/大賣/
2020/03/12	506	11.06	541	11.01	11.00	-35	26,833	-0.13%	大買/大賣/
2020/03/11	453	11.59	874	11.74	11.55	-421	25,529	-1.65%	大買/大賣/鉅額交易
2020/03/10	452	11.01	512	11.09	11.31	-60	23,875	-0.25%	大買/大賣/
2020/03/09	1,428.8	10.84	378	10.86	10.41	1,050.8	21,554	4.87%	大買/大賣/鉅額交易
2020/03/06	696	13.34	13	13.41	13.38	683	16,447	4.15%	大買/鉅額交易
2020/03/05	210	13.82	11	13.82	13.84	199	15,037	1.32%	大買/鉅額交易
2020/03/04	32	13.97	46	13.95	13.98	-14	14,143	-0.10%
2020/03/03	139	14.01	12	14.05	13.97	127	13,496	0.94%	大買/鉅額交易
2020/03/02	794.2	13.51	30	13.48	13.51	764.2	12,621	6.05%	大買/鉅額交易
2020/02/27	116	14.21	10	14.15	14.15	106	10,302	1.03%	大買/鉅額交易
2020/02/26	45	14.79	0	0.00	14.82	45	8,480	0.53%
2020/02/25	36	15.08	5	15.07	15.10	31	8,068	0.38%
2020/02/24	56	15.18	6	15.23	15.26	50	7,863	0.64%
2020/02/21	3	15.66	5	15.65	15.62	-2	7,593	-0.03%
2020/02/20	17	15.72	82	15.71	15.69	-65	7,450	-0.87%
2020/02/19	1	15.39	32	15.40	15.39	-31	7,232	-0.43%
2020/02/18	19	15.18	4	15.22	15.16	15	7,063	0.21%
2020/02/17	18	15.21	12	15.24	15.27	6	6,911	0.09%
2020/02/14	17	15.09	1	15.09	15.11	16	6,678	0.24%
2020/02/13	64	15.02	20	15.05	15.03	44	6,450	0.68%
2020/02/12	26	14.83	1	14.83	14.85	25	6,049	0.41%
2020/02/11	29	14.70	0	0.00	14.73	29	5,781	0.50%
2020/02/10	31	14.71	0	0.00	14.76	31	5,469	0.57%
2020/02/07	43	15.00	20	15.01	14.98	23	5,208	0.44%
2020/02/06	46	15.10	0	0.00	15.25	46	4,979	0.92%
2020/02/05	16	14.70	0	0.00	14.72	16	4,683	0.34%
2020/02/04	45	14.81	0	0.00	14.87	45	4,308	1.04%
2020/02/03	25	15.15	0	0.00	15.22	25	3,775	0.66%
2020/01/31	48	15.65	1	15.67	15.66	47	3,480	1.35%
2020/01/30	35	16.02	0	0.00	16.01	35	3,116	1.12%
2020/01/20	0	0.00	1	17.34	17.33	-1	2,958	-0.03%
2020/01/17	5	17.15	0	0.00	17.15	5	3,072	0.16%
2020/01/16	0	0.00	20	17.06	17.08	-20	3,308	-0.60%
2020/01/15	5	17.01	0	0.00	17.02	5	3,355	0.15%
2020/01/14	2	17.06	0	0.00	17.02	2	3,387	0.06%
2020/01/13	8	17.29	0	0.00	17.29	8	3,334	0.24%
2020/01/10	3	17.38	0	0.00	17.39	3	3,379	0.09%
2020/01/09	10	17.59	0	0.00	17.58	10	3,389	0.30%
2020/01/08	41	18.86	11	18.63	18.55	30	3,373	0.89%
2020/01/07	15	18.38	0	0.00	18.27	15	3,373	0.44%
2020/01/06	1	18.83	3	18.78	18.83	-2	3,550	-0.06%
2020/01/03	0	0.00	2	18.32	18.40	-2	3,630	-0.06%
2020/01/02	0	0.00	4	17.90	17.83	-4	3,636	-0.11%
2019/12/31	5	17.96	0	0.00	17.94	5	3,831	0.13%
2019/12/30	0	0.00	5	18.00	18.00	-5	4,302	-0.12%
2019/12/26	2	17.88	3	17.89	17.88	-1	4,665	-0.02%
2019/12/25	0	0.00	5	17.79	17.81	-5	4,850	-0.10%
2019/12/24	0	0.00	10	17.66	17.66	-10	4,862	-0.21%
2019/12/23	2	17.58	10	17.59	17.54	-8	4,890	-0.16%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/19	2	17.74	4	17.74	17.73	-2	4,922	-0.04%
2019/12/17	0	0.00	10	17.52	17.53	-10	4,896	-0.20%
2019/12/16	5	17.44	0	0.00	17.43	5	4,896	0.10%
2019/12/13	0	0.00	2	17.35	17.32	-2	4,990	-0.04%
2019/12/12	2	17.19	0	0.00	17.17	2	5,148	0.04%
2019/12/10	0	0.00	7	17.22	17.21	-7	5,413	-0.13%
2019/12/09	0	0.00	2	17.23	17.21	-2	5,424	-0.04%
2019/12/06	0	0.00	1	17.04	17.04	-1	5,449	-0.02%
2019/12/05	10	17.05	22	17.03	17.01	-12	5,478	-0.22%
2019/12/03	8	16.45	0	0.00	16.47	8	5,527	0.14%
2019/12/02	17	16.45	0	0.00	16.45	17	5,603	0.30%
2019/11/29	3	16.97	0	0.00	16.95	3	5,536	0.05%
2019/11/27	0	0.00	9	17.04	17.05	-9	5,656	-0.16%
2019/11/22	0	0.00	34	17.02	17.02	-34	5,754	-0.59%
2019/11/21	3	16.63	19	16.65	16.64	-16	5,737	-0.28%
2019/11/20	28	16.27	0	0.00	16.24	28	5,683	0.49%
2019/11/19	6	16.70	0	0.00	16.71	6	5,637	0.11%
2019/11/18	0	0.00	1	16.91	16.92	-1	5,647	-0.02%
2019/11/15	0	0.00	2	16.74	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	1	16.79	16.85	-1	5,633	-0.02%
2019/11/13	1	16.59	0	0.00	16.58	1	5,576	0.02%
2019/11/12	0	0.00	5	16.60	16.67	-5	5,599	-0.09%
2019/11/11	0	0.00	1	16.63	16.60	-1	5,694	-0.02%
2019/11/08	0	0.00	6	16.64	16.64	-6	5,696	-0.11%
2019/11/07	0	0.00	80	16.48	16.45	-80	5,698	-1.40%
2019/11/06	0	0.00	5	16.68	16.66	-5	5,835	-0.09%
2019/11/05	0	0.00	4	16.54	16.54	-4	5,905	-0.07%
2019/11/04	0	0.00	52	16.38	16.37	-52	5,820	-0.89%
2019/11/01	22	15.95	3	16.00	16.00	19	5,762	0.33%
2019/10/31	3	16.16	0	0.00	16.17	3	5,848	0.05%
2019/10/30	10	16.21	16	16.20	16.20	-6	5,828	-0.10%
2019/10/29	11	16.32	10	16.32	16.30	1	5,841	0.02%
2019/10/28	0	0.00	49	16.59	16.55	-49	5,803	-0.84%
2019/10/25	0	0.00	5	16.42	16.39	-5	5,691	-0.09%
2019/10/24	1	16.28	12	16.27	16.28	-11	5,556	-0.20%
2019/10/23	0	0.00	10	15.88	15.86	-10	5,349	-0.19%
2019/10/18	0	0.00	10	15.82	15.83	-10	5,286	-0.19%
2019/10/16	4	15.59	0	0.00	15.59	4	5,265	0.08%
2019/10/15	22	15.69	11	15.79	15.67	11	5,217	0.21%
2019/10/14	3	15.98	20	16.01	15.97	-17	5,133	-0.33%
2019/10/09	11	15.50	25	15.50	15.51	-14	4,937	-0.28%
2019/10/08	9	15.67	4	15.66	15.66	5	4,792	0.10%
2019/10/07	18	15.59	0	0.00	15.61	18	4,804	0.37%
2019/10/04	28	15.59	0	0.00	15.69	28	4,626	0.61%
2019/10/03	63	15.67	2	15.92	15.86	61	4,146	1.47%
2019/10/02	5	16.05	0	0.00	16.07	5	3,882	0.13%
2019/10/01	33	16.09	0	0.00	16.14	33	3,748	0.88%
2019/09/27	18	16.59	0	0.00	16.57	18	3,564	0.50%
2019/09/26	16	16.68	0	0.00	16.65	16	3,607	0.44%
2019/09/25	38	16.78	0	0.00	16.79	38	3,597	1.06%
2019/09/23	5	17.29	0	0.00	17.30	5	3,603	0.14%
2019/09/20	13	17.30	0	0.00	17.26	13	3,635	0.36%
2019/09/19	14	17.13	0	0.00	17.15	14	3,701	0.38%
2019/09/18	0	0.00	41	17.32	17.32	-41	3,722	-1.10%
2019/09/17	0	0.00	22	18.14	18.19	-22	3,648	-0.60%
2019/09/16	91	17.79	3	17.85	17.55	88	3,590	2.45%
2019/09/12	8	16.58	0	0.00	16.58	8	3,395	0.24%
2019/09/10	0	0.00	8	17.12	17.10	-8	3,410	-0.23%
2019/09/09	0	0.00	59	16.79	16.80	-59	3,358	-1.76%
2019/09/06	0	0.00	50	16.60	16.58	-50	3,372	-1.48%
2019/09/05	0	0.00	32	16.53	16.56	-32	3,466	-0.92%
2019/09/04	24	15.99	0	0.00	16.04	24	3,405	0.70%
2019/09/03	1	16.20	0	0.00	16.20	1	3,347	0.03%
2019/09/02	16	16.22	0	0.00	16.27	16	3,402	0.47%
2019/08/30	0	0.00	15	16.66	16.65	-15	3,444	-0.44%
2019/08/29	0	0.00	19	16.39	16.38	-19	3,391	-0.56%
2019/08/28	0	0.00	12	16.36	16.36	-12	3,428	-0.35%
2019/08/27	20	15.96	0	0.00	15.94	20	3,511	0.57%
2019/08/26	47	15.77	0	0.00	15.86	47	3,548	1.32%
2019/08/21	0	0.00	4	16.60	16.60	-4	3,406	-0.12%
2019/08/19	10	16.34	5	16.33	16.33	5	3,393	0.15%
2019/08/16	0	0.00	25	16.26	16.32	-25	3,396	-0.74%
2019/08/15	5	16.23	30	16.27	16.25	-25	3,391	-0.74%
2019/08/14	0	0.00	14	16.63	16.59	-14	3,366	-0.42%
2019/08/13	11	16.18	7	16.17	16.17	4	3,256	0.12%
2019/08/12	3	15.98	1	15.97	16.02	2	3,237	0.06%
2019/08/08	19	15.56	0	0.00	15.72	19	3,191	0.60%
2019/08/07	22	15.89	0	0.00	15.89	22	3,015	0.73%
2019/08/06	0	0.00	2	16.23	16.36	-2	2,846	-0.07%
2019/08/05	33	16.33	1	16.39	16.32	32	2,817	1.14%
2019/08/02	33	16.19	0	0.00	16.28	33	2,770	1.19%
2019/08/01	0	0.00	24	17.06	17.04	-24	2,623	-0.91%
2019/07/31	0	0.00	33	17.19	17.20	-33	2,612	-1.26%
2019/07/30	0	0.00	1	16.85	16.85	-1	2,578	-0.04%
2019/07/26	3	16.60	0	0.00	16.61	3	2,602	0.12%
2019/07/24	25	16.84	0	0.00	16.82	25	2,565	0.97%
2019/07/23	3	16.59	0	0.00	16.62	3	2,571	0.12%
2019/07/19	17	16.58	0	0.00	16.62	17	2,545	0.67%
2019/07/18	17	16.78	1	16.74	16.78	16	2,508	0.64%
2019/07/17	15	17.04	0	0.00	17.05	15	2,497	0.60%
2019/07/16	1	17.55	0	0.00	17.55	1	2,522	0.04%
2019/07/15	2	17.69	30	17.68	17.69	-28	2,509	-1.12%
2019/07/11	0	0.00	21	17.86	17.85	-21	2,503	-0.84%
2019/07/10	0	0.00	2	17.31	17.30	-2	2,427	-0.08%
2019/07/09	0	0.00	5	16.97	16.97	-5	2,414	-0.21%
2019/07/08	0	0.00	14	16.98	16.98	-14	2,429	-0.58%
2019/07/04	30	16.85	0	0.00	16.81	30	2,440	1.23%
2019/07/03	16	16.70	0	0.00	16.68	16	2,464	0.65%
2019/07/02	7	17.31	0	0.00	17.38	7	2,426	0.29%
2019/06/28	8	17.45	0	0.00	17.43	8	2,440	0.33%
2019/06/26	0	0.00	2	17.35	17.41	-2	2,398	-0.08%
2019/06/25	10	16.95	0	0.00	16.90	10	2,338	0.43%
2019/06/24	1	17.03	3	17.04	17.04	-2	2,303	-0.09%
2019/06/21	1	16.89	34	16.90	16.74	-33	2,252	-1.47%
2019/06/20	0	0.00	4	16.20	16.17	-4	2,148	-0.19%
2019/06/19	0	0.00	7	16.07	16.06	-7	2,129	-0.33%
2019/06/18	8	15.50	2	15.48	15.49	6	2,103	0.29%
2019/06/14	9	15.64	0	0.00	15.67	9	2,067	0.44%
2019/06/13	10	15.32	1	15.30	15.33	9	1,993	0.45%
2019/06/12	13	15.69	0	0.00	15.64	13	1,878	0.69%
2019/06/11	2	15.95	0	0.00	15.99	2	1,835	0.11%
2019/06/10	4	16.17	17	16.14	16.19	-13	1,814	-0.72%
2019/06/06	16	15.42	0	0.00	15.44	16	1,758	0.91%
2019/06/05	2	15.86	0	0.00	15.82	2	1,690	0.12%
2019/06/04	8	15.88	0	0.00	15.84	8	1,659	0.48%
2019/06/03	25	15.81	0	0.00	15.82	25	1,628	1.54%
2019/05/31	11	16.71	0	0.00	16.74	11	1,488	0.74%
2019/05/30	0	0.00	2	17.54	17.61	-2	1,402	-0.14%
2019/05/29	2	17.41	0	0.00	17.42	2	1,424	0.14%
2019/05/27	3	17.41	0	0.00	17.37	3	1,500	0.20%
2019/05/24	14	17.42	0	0.00	17.47	14	1,512	0.93%
2019/05/23	4	18.18	0	0.00	18.15	4	1,491	0.27%
2019/05/22	3	18.63	0	0.00	18.60	3	1,517	0.20%
2019/05/21	3	18.82	0	0.00	18.90	3	1,543	0.19%
2019/05/20	3	18.93	0	0.00	18.93	3	1,581	0.19%
2019/05/17	0	0.00	2	18.82	18.78	-2	1,633	-0.12%
2019/05/14	0	0.00	73	18.18	18.19	-73	1,759	-4.15%
2019/05/10	0	0.00	11	18.50	18.34	-11	1,808	-0.61%
2019/05/08	0	0.00	18	18.36	18.36	-18	1,884	-0.96%
2019/05/07	0	0.00	15	18.48	18.51	-15	1,892	-0.79%
2019/05/03	2	18.35	2	18.30	18.28	0	1,929	0.00%
2019/04/30	1	18.80	0	0.00	18.80	1	1,982	0.05%
2019/04/29	2	18.71	0	0.00	18.68	2	2,055	0.10%
2019/04/23	0	0.00	2	19.51	19.55	-2	2,109	-0.09%
2019/04/22	0	0.00	2	19.50	19.44	-2	2,176	-0.09%
2019/04/16	1	18.82	2	18.83	18.83	-1	2,548	-0.04%
2019/04/11	30	19.09	0	0.00	19.07	30	2,815	1.07%
2019/04/10	0	0.00	0.2	19.05	19.00	-0.2	2,888	-0.01%
2019/04/09	15	19.09	1	19.07	19.11	14	2,946	0.48%
2019/04/08	0	0.00	1	18.80	18.80	-1	3,074	-0.03%
2019/04/03	0	0.00	28	18.63	18.62	-28	3,242	-0.86%
2019/04/02	0	0.00	52	18.37	18.37	-52	3,476	-1.50%
2019/04/01	0	0.00	4	18.15	18.17	-4	3,512	-0.11%
2019/03/28	10	17.86	0	0.00	17.88	10	3,747	0.27%
2019/03/25	3	17.73	0	0.00	17.80	3	4,332	0.07%
2019/03/22	7	18.11	0	0.00	18.11	7	4,398	0.16%
2019/03/20	2	17.98	0	0.00	18.00	2	4,490	0.04%
2019/03/15	0	0.00	1	17.96	17.97	-1	4,682	-0.02%
2019/03/11	0	0.00	2	17.50	17.51	-2	4,870	-0.04%
2019/03/08	0	0.00	2	17.52	17.50	-2	4,954	-0.04%
2019/03/05	0	0.00	2	17.52	17.51	-2	5,149	-0.04%
2019/03/04	4	17.47	0	0.00	17.47	4	5,197	0.08%
2019/02/27	0	0.00	14	17.47	17.50	-14	5,258	-0.27%
2019/02/26	1	17.22	0	0.00	17.22	1	5,275	0.02%
2019/02/25	0	0.00	20	17.78	17.77	-20	5,226	-0.38%
2019/02/22	10	17.68	0	0.00	17.69	10	5,264	0.19%
2019/02/21	0	0.00	35	17.75	17.75	-35	5,246	-0.67%
2019/02/20	2	17.57	0	0.00	17.60	2	5,218	0.04%
2019/02/19	0	0.00	10	17.60	17.58	-10	5,208	-0.19%
2019/02/18	2	17.63	5	17.59	17.59	-3	5,192	-0.06%
2019/02/15	4	17.20	0	0.00	17.20	4	5,200	0.08%
2019/02/11	0	0.00	15	16.50	16.50	-15	5,093	-0.29%
2019/01/30	0	0.00	5	16.51	16.54	-5	5,073	-0.10%
2019/01/29	3	16.19	6	16.18	16.20	-3	5,019	-0.06%
2019/01/28	0	0.00	2	16.56	16.51	-2	5,000	-0.04%
2019/01/25	0	0.00	1	16.48	16.62	-1	5,012	-0.02%
2019/01/24	0	0.00	5	16.38	16.38	-5	4,992	-0.10%
2019/01/22	2	16.53	0	0.00	16.52	2	4,926	0.04%
2019/01/21	14	16.70	4	16.68	16.67	10	4,900	0.20%
2019/01/16	0	0.00	2	16.29	16.35	-2	4,843	-0.04%
2019/01/15	0	0.00	12	16.08	16.11	-12	4,823	-0.25%
2019/01/14	9	16.30	0	0.00	16.10	9	4,819	0.19%
2019/01/11	1	16.56	0	0.00	16.54	1	4,756	0.02%
2019/01/10	1	16.35	11	16.40	16.37	-10	4,656	-0.21%
2019/01/09	0.2	16.06	12	16.00	16.06	-11.8	4,511	-0.26%
2019/01/08	20	15.60	0	0.00	15.53	20	4,370	0.46%
2019/01/07	2	15.55	22	15.55	15.59	-20	4,314	-0.46%
2019/01/04	12	15.15	25	15.07	15.18	-13	4,215	-0.31%
2019/01/03	2	14.80	5	14.82	14.68	-3	4,103	-0.07%
2019/01/02	25	14.58	0	0.00	14.50	25	4,033	0.62%
2018/12/28	12	14.68	3	14.66	14.66	9	3,949	0.23%
2018/12/27	0	0.00	23	14.80	14.88	-23	3,872	-0.59%
2018/12/26	33	14.03	0	0.00	14.01	33	3,707	0.89%
2018/12/25	16	14.16	37	14.33	14.22	-21	3,507	-0.60%
2018/12/24	15	14.79	8	14.77	14.83	7	3,253	0.22%
2018/12/22	10	14.83	0	0.00	14.78	10	3,183	0.31%
2018/12/21	13	14.94	0	0.00	14.92	13	3,109	0.42%
2018/12/20	4	15.20	0	0.00	15.16	4	2,912	0.14%
2018/12/19	31	15.16	0	0.00	15.31	31	2,800	1.11%
2018/12/18	27	16.01	0	0.00	15.97	27	2,521	1.07%
2018/12/17	9	16.60	0	0.00	16.62	9	2,321	0.39%
2018/12/14	0	0.00	1	16.88	16.89	-1	2,229	-0.04%
2018/12/13	12	16.61	3	16.62	16.61	9	2,150	0.42%
2018/12/11	17	16.53	0	0.00	16.55	17	2,018	0.84%
2018/12/10	8	16.93	0	0.00	16.94	8	1,908	0.42%
2018/12/07	11	16.64	2	16.61	16.61	9	1,836	0.49%
2018/12/06	2	16.93	0	0.00	16.95	2	1,743	0.11%
2018/12/05	6	16.94	1	16.94	16.98	5	1,712	0.29%
2018/12/04	4	17.25	0	0.00	17.24	4	1,614	0.25%
2018/12/03	0	0.00	73	17.10	17.34	-73	1,562	-4.67%
2018/11/29	6	16.40	0	0.00	16.57	6	1,422	0.42%
2018/11/28	0	0.00	3	16.77	16.90	-3	1,255	-0.24%
2018/11/27	8	16.64	0	0.00	16.64	8	1,212	0.66%
2018/11/26	13	16.49	0	0.00	16.78	13	1,165	1.12%
2018/11/23	5	17.42	0	0.00	17.26	5	1,086	0.46%
2018/11/21	8	17.58	0	0.00	17.62	8	1,032	0.78%
2018/11/20	2	18.50	2	18.50	18.48	0	988	0.00%
2018/11/19	15	18.54	0	0.00	18.57	15	986	1.52%
2018/11/16	1	18.49	0	0.00	18.49	1	984	0.10%
2018/11/14	24	18.12	0	0.00	18.10	24	932	2.57%
2018/11/13	5	19.16	0	0.00	19.20	5	860	0.58%
2018/11/12	0	0.00	30	19.73	19.78	-30	830	-3.61%
2018/11/09	2	19.68	0	0.00	19.70	2	844	0.24%
2018/11/08	5	20.04	0	0.00	20.04	5	825	0.61%
2018/11/07	0	0.00	6	20.08	20.11	-6	810	-0.74%
2018/11/02	2	20.55	2	20.57	20.68	0	827	0.00%
2018/11/01	2	21.10	0	0.00	21.09	2	808	0.25%
2018/10/31	12	21.59	0	0.00	21.60	12	786	1.53%
2018/10/29	2	21.96	1	22.07	21.96	1	786	0.13%
2018/10/26	1	21.64	0	0.00	21.62	1	779	0.13%
2018/10/24	5	21.63	0	0.00	21.60	5	759	0.66%
2018/10/22	2	22.52	0	0.00	22.56	2	711	0.28%
2018/10/19	15	22.35	0	0.00	22.33	15	686	2.18%
2018/10/18	5	22.58	0	0.00	22.55	5	673	0.74%
2018/10/16	5	23.24	0	0.00	23.25	5	652	0.77%
2018/10/12	20	23.05	0	0.00	23.23	20	646	3.09%
2018/10/11	20	23.39	1	23.26	23.25	19	634	2.99%
2018/10/08	15	23.83	0	0.00	23.86	15	622	2.41%
2018/10/05	31	24.18	0	0.00	24.19	31	617	5.02%
2018/10/02	0	0.00	18	24.32	24.36	-18	624	-2.88%
2018/10/01	0	0.00	4	23.71	23.67	-4	606	-0.66%
2018/09/28	12	23.29	0	0.00	23.32	12	612	1.96%
2018/09/27	8	23.34	0	0.00	23.33	8	618	1.29%
2018/09/25	0	0.00	4	23.29	23.30	-4	637	-0.63%
2018/09/21	4	22.67	0	0.00	22.69	4	644	0.62%
2018/09/20	0	0.00	4	22.95	22.99	-4	668	-0.60%
2018/09/19	0	0.00	14	22.43	22.50	-14	693	-2.02%
2018/09/18	2	22.10	0	0.00	22.10	2	726	0.28%
2018/09/14	8	22.20	2	22.20	22.18	6	767	0.78%
2018/09/12	0	0.00	12	22.50	22.51	-12	791	-1.52%
2018/09/11	2	21.82	0	0.00	21.79	2	786	0.25%
2018/09/07	6	21.88	0	0.00	21.85	6	811	0.74%
2018/09/06	4	22.09	0	0.00	22.10	4	812	0.49%
2018/09/05	2	22.38	0	0.00	22.35	2	818	0.24%
2018/09/03	8	22.42	0	0.00	22.41	8	855	0.93%
2018/08/31	0	0.00	4	22.59	22.59	-4	866	-0.46%
2018/08/30	2	22.40	0	0.00	22.40	2	874	0.23%
2018/08/29	2	22.05	0	0.00	22.05	2	874	0.23%
2018/08/22	0	0.00	8	21.31	21.32	-8	904	-0.88%
2018/08/21	0	0.00	4	21.12	21.12	-4	909	-0.44%
2018/08/16	10	20.68	10	20.80	20.82	0	955	0.00%
2018/08/15	4	21.31	1	21.30	21.31	3	934	0.32%
2018/08/14	0	0.00	10	21.57	21.54	-10	934	-1.07%
2018/08/13	0	0.00	1	21.53	21.55	-1	940	-0.11%
2018/08/10	4	21.29	0	0.00	21.31	4	930	0.43%
2018/08/09	7	21.37	0	0.00	21.40	7	932	0.75%
2018/08/03	0	0.00	14	21.86	21.88	-14	929	-1.51%
2018/08/02	8	21.53	0	0.00	21.48	8	939	0.85%
2018/08/01	4	21.68	0	0.00	21.69	4	946	0.42%
2018/07/31	0	0.00	4	22.24	22.14	-4	958	-0.42%
2018/07/30	2	21.83	0	0.00	21.87	2	969	0.21%
2018/07/27	0	0.00	4	22.05	22.08	-4	972	-0.41%
2018/07/26	10	22.00	2	22.05	21.99	8	968	0.83%
2018/07/25	0	0.00	2	21.82	21.82	-2	962	-0.21%
2018/07/24	2	21.48	0	0.00	21.49	2	950	0.21%
2018/07/20	0	0.00	4	21.70	21.67	-4	951	-0.42%
2018/07/18	2	21.22	0	0.00	21.23	2	973	0.21%
2018/07/17	4	21.31	0	0.00	21.28	4	974	0.41%
2018/07/16	2	22.00	0	0.00	22.00	2	984	0.20%
2018/07/13	3	21.91	0	0.00	21.99	3	1,032	0.29%
2018/07/12	3	22.00	0	0.00	22.06	3	1,054	0.28%
2018/07/10	0	0.00	1	22.86	22.99	-1	1,065	-0.09%
2018/07/06	1	22.38	0	0.00	22.48	1	1,150	0.09%
2018/07/03	0	0.00	10	22.81	22.93	-10	1,175	-0.85%
2018/06/29	0	0.00	1	22.45	22.47	-1	1,173	-0.09%
2018/06/28	0	0.00	22	22.29	22.27	-22	1,146	-1.92%
2018/06/27	0	0.00	20	21.76	21.73	-20	1,114	-1.79%
2018/06/26	0	0.00	2	21.01	20.95	-2	1,086	-0.18%
2018/06/25	0	0.00	8	21.02	21.02	-8	1,085	-0.74%
2018/06/21	0	0.00	15	20.14	20.13	-15	1,086	-1.38%
2018/06/19	3	20.10	0	0.00	20.03	3	1,178	0.25%
2018/06/12	15	20.31	0	0.00	20.32	15	1,221	1.23%
2018/06/07	1	19.94	0	0.00	20.00	1	1,187	0.08%
2018/06/05	2	19.96	0	0.00	19.97	2	1,214	0.16%
2018/05/28	6	20.59	0	0.00	20.33	6	1,230	0.49%
2018/05/24	3	21.99	0	0.00	21.95	3	1,219	0.25%
2018/05/23	4	22.10	0	0.00	22.06	4	1,250	0.32%
2018/05/22	9	22.26	5	22.26	22.27	4	1,255	0.32%
2018/05/21	15	22.05	3	22.08	22.04	12	1,265	0.95%
2018/05/18	5	22.01	0	0.00	21.98	5	1,294	0.39%
2018/05/15	0	0.00	10	21.76	21.77	-10	1,409	-0.71%
2018/05/14	2	21.63	0	0.00	21.60	2	1,483	0.13%
2018/05/11	12	21.88	0	0.00	21.87	12	1,471	0.82%
2018/05/10	4	21.93	0	0.00	21.99	4	1,518	0.26%
2018/05/09	12	21.67	0	0.00	21.68	12	1,513	0.79%
2018/05/08	1	21.41	0	0.00	21.40	1	1,526	0.07%
2018/05/03	2	20.70	0	0.00	20.74	2	1,567	0.13%
2018/05/02	1	20.64	0	0.00	20.65	1	1,673	0.06%
2018/04/12	0	0.00	1	20.45	20.43	-1	2,020	-0.05%
2018/03/31	0	0.00	1	19.83	19.84	-1	2,120	-0.05%
2018/03/22	0	0.00	2	19.89	19.90	-2	2,268	-0.09%
2018/03/21	0	0.00	11	19.47	19.43	-11	2,217	-0.50%
2018/03/20	0.1	19.04	1	19.00	19.03	-0.9	2,192	-0.04%
2018/03/19	0	0.00	1	18.95	18.94	-1	2,201	-0.05%
2018/03/16	10	18.69	0	0.00	18.69	10	2,199	0.45%
2018/03/14	1.1	18.60	0	0.00	18.58	1.1	2,280	0.05%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/12	0.2	18.82	2	18.97	18.92	-1.8	2,302	-0.08%
2018/03/09	1	18.45	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.71	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0.2	19.00	0	0.00	19.12	0.2	2,296	0.01%
2018/02/27	0	0.00	10	19.45	19.41	-10	2,385	-0.42%
2018/02/26	0.2	19.35	0	0.00	19.44	0.2	2,451	0.01%
2018/02/23	0.2	19.00	5	19.15	19.11	-4.8	2,504	-0.19%
2018/02/22	0	0.00	1	18.64	18.62	-1	2,574	-0.04%
2018/02/21	2	18.68	2	18.66	18.63	0	2,580	0.00%
2018/02/09	3	18.41	0	0.00	18.41	3	2,594	0.12%
2018/02/08	12	18.71	2	18.69	18.70	10	2,559	0.39%
2018/02/07	11	19.41	1	19.39	19.39	10	2,564	0.39%
2018/02/06	0.2	19.18	20	19.25	19.25	-19.8	2,575	-0.77%
2018/02/05	2.2	19.67	0	0.00	19.68	2.2	2,530	0.09%
2018/02/02	0.2	20.00	2	20.06	20.05	-1.9	2,550	-0.07%
2018/01/30	2	19.76	2	19.65	19.67	0	2,790	0.00%
2018/01/29	0.2	19.95	20	20.12	20.11	-19.9	2,885	-0.69%
2018/01/25	0.2	20.00	28	20.06	20.11	-27.9	2,921	-0.95%
2018/01/23	1.2	19.38	1	19.41	19.40	0.2	2,930	0.01%
2018/01/22	0.2	19.15	1	19.25	19.23	-0.8	3,013	-0.03%
2018/01/19	1.2	19.17	2	19.24	19.16	-0.8	3,054	-0.03%
2018/01/18	1.2	19.44	0	0.00	19.47	1.2	3,021	0.04%
2018/01/17	0	0.00	3	19.31	19.30	-3	3,056	-0.10%
2018/01/16	0.2	19.50	1	19.56	19.56	-0.8	3,021	-0.03%
2018/01/15	0.2	19.45	1	19.56	19.58	-0.8	2,990	-0.03%
2018/01/11	0.2	19.20	0	0.00	19.23	0.2	2,953	0.01%
2018/01/10	2	19.23	0	0.00	19.23	2	2,941	0.07%
2018/01/09	1.2	18.87	1	18.87	18.87	0.2	2,874	0.01%
2018/01/08	0	0.00	5	18.70	18.69	-5	2,905	-0.17%
2018/01/05	0.2	18.79	0	0.00	18.83	0.2	2,928	0.01%
2018/01/04	1.2	18.82	1	18.75	18.84	0.2	2,989	0.01%
2018/01/02	1	18.44	0	0.00	18.42	1	2,936	0.03%