期元大S&P石油 (00642U)-永豐金-苓雅券商分點個股進出

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
17.51
漲跌
▼0.29
漲幅
-1.63%
成交量
2,269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－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/05/31	7	17.49	0	0.00	17.51	7	2,433	0.29%
2024/05/30	0	0.00	34	17.84	17.80	-34	2,423	-1.40%
2024/05/24	0	0.00	5	17.34	17.32	-5	2,521	-0.20%
2024/05/23	5	17.35	0	0.00	17.37	5	2,557	0.20%
2024/05/16	3	17.64	0	0.00	17.69	3	2,705	0.11%
2024/05/15	2	17.61	0	0.00	17.62	2	2,820	0.07%
2024/05/09	4	17.77	0	0.00	17.82	4	3,312	0.12%
2024/05/07	0	0.00	7	17.69	17.67	-7	3,342	-0.21%
2024/05/06	4	17.60	0	0.00	17.60	4	3,480	0.11%
2024/05/03	2	17.76	0	0.00	17.79	2	3,566	0.06%
2024/05/02	6	17.82	0	0.00	17.86	6	3,602	0.17%
2024/04/30	4	18.51	0	0.00	18.50	4	3,575	0.11%
2024/04/29	1	18.66	0	0.00	18.66	1	3,737	0.03%
2024/04/26	0	0.00	6	18.83	18.83	-6	3,760	-0.16%
2024/04/19	0	0.00	1	19.00	18.88	-1	3,880	-0.03%
2024/04/18	7	18.43	0	0.00	18.45	7	3,828	0.18%
2024/04/17	1	18.91	0	0.00	18.91	1	3,798	0.03%
2024/04/12	5	19.08	50	19.03	19.04	-45	3,921	-1.15%
2024/04/11	0	0.00	0.3	19.13	19.15	-0.3	3,936	-0.01%
2024/04/09	1	19.14	66	19.15	19.13	-65	4,257	-1.53%
2024/04/08	0	0.00	2	18.80	18.96	-2	4,266	-0.05%
2024/04/03	0	0.00	20	18.85	18.81	-20	4,376	-0.46%
2024/04/02	0	0.00	7.5	18.58	18.59	-7.5	4,432	-0.17%
2024/04/01	0	0.00	1	18.45	18.45	-1	4,527	-0.02%
2024/03/29	0	0.00	16	18.23	18.31	-16	4,515	-0.35%
2024/03/28	0	0.00	7	18.08	18.07	-7	4,532	-0.15%
2024/03/27	2	17.89	0	0.00	17.89	2	4,577	0.04%
2024/03/22	3	17.80	19	17.82	17.78	-16	4,784	-0.33%
2024/03/20	0	0.00	1	18.18	18.19	-1	4,919	-0.02%
2024/03/19	1	18.09	1.1	18.07	18.07	-0.1	4,951	0.00%
2024/03/18	0	0.00	2	17.82	17.83	-2	5,200	-0.04%
2024/03/15	1	17.74	14	17.75	17.72	-13	5,201	-0.25%
2024/03/14	0	17.46	1	17.46	17.44	-1	5,179	-0.02%
2024/03/13	1	17.10	13	17.09	17.09	-12	5,213	-0.23%
2024/03/12	0	0.00	10	17.09	17.09	-10	5,445	-0.18%
2024/03/11	15.1	16.91	6	16.94	16.92	9.1	5,549	0.16%
2024/03/08	18	17.30	18	17.30	17.33	0	5,607	0.00%
2024/03/07	3	17.28	0	0.00	17.23	3	5,813	0.05%
2024/03/05	1	17.15	0	0.00	17.15	1	5,904	0.02%
2024/03/04	8	17.44	3	17.43	17.41	5	5,926	0.08%
2024/03/01	0	0.00	3	17.13	17.13	-3	5,881	-0.05%
2024/02/29	0	0.00	10	17.14	17.14	-10	5,941	-0.17%
2024/02/27	0	0.00	6	16.92	16.93	-6	5,884	-0.10%
2024/02/26	3	16.62	0	0.00	16.63	3	5,894	0.05%
2024/02/23	0	0.00	1	17.06	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	5	17.03	17.04	-5	5,889	-0.08%
2024/02/21	0	0.00	5	16.83	16.85	-5	5,940	-0.08%
2024/02/20	0	0.00	33	17.09	17.09	-33	6,064	-0.54%
2024/02/16	0	0.00	6	16.89	16.88	-6	6,038	-0.10%
2024/02/15	0	0.00	11	16.53	16.58	-11	5,978	-0.18%
2024/02/05	4	15.86	0	0.00	15.91	4	5,779	0.07%
2024/02/02	15	16.20	0	0.00	16.20	15	5,675	0.26%
2024/02/01	1	16.61	1	16.66	16.61	0	5,660	0.00%
2024/01/29	0	0.00	3	17.09	17.06	-3	5,808	-0.05%
2024/01/26	0	0.00	6	16.77	16.73	-6	5,680	-0.11%
2024/01/24	1	16.20	0	0.00	16.21	1	5,554	0.02%
2024/01/23	0	0.00	6	16.29	16.28	-6	5,582	-0.11%
2024/01/22	7	15.92	0	0.00	15.92	7	5,421	0.13%
2024/01/19	0	0.00	19	16.15	16.11	-19	5,432	-0.35%
2024/01/18	0	0.00	1	15.92	15.92	-1	5,351	-0.02%
2024/01/16	6	15.81	0	0.00	15.87	6	5,403	0.11%
2024/01/15	10	15.83	0	0.00	15.90	10	5,456	0.18%
2024/01/12	4	16.02	10	15.98	16.00	-6	5,497	-0.11%
2024/01/11	11	15.59	0	0.00	15.66	11	5,378	0.20%
2024/01/10	0	0.00	23	15.75	15.80	-23	5,416	-0.42%
2024/01/09	26	15.47	0	0.00	15.47	26	5,421	0.48%
2024/01/08	0	0.00	30	16.01	15.86	-30	5,431	-0.55%
2024/01/05	30	15.83	0	0.00	15.86	30	5,421	0.55%
2024/01/04	1	15.90	75	15.95	15.96	-74	5,474	-1.35%
2024/01/03	22	15.39	0	0.00	15.36	22	5,411	0.41%
2024/01/02	20	15.74	0	0.00	15.87	20	5,248	0.38%
2023/12/29	23.5	15.67	0	0.00	15.74	23.5	5,263	0.45%
2023/12/28	22.4	16.14	5	16.10	16.09	17.4	5,103	0.34%
2023/12/27	0	0.00	38	16.41	16.43	-38	5,054	-0.75%
2023/12/25	30	16.00	0	0.00	16.00	30	5,002	0.60%
2023/12/22	0	0.00	20	16.24	16.26	-20	4,980	-0.40%
2023/12/21	20	16.12	1	16.13	16.14	19	4,916	0.39%
2023/12/19	1	15.93	40	15.94	15.93	-39	4,783	-0.82%
2023/12/18	0	0.00	20	15.77	15.77	-20	4,737	-0.42%
2023/12/14	1	15.38	3	15.37	15.33	-2	4,636	-0.04%
2023/12/13	38	15.08	0	0.00	15.11	38	4,579	0.83%
2023/12/12	2	15.76	0	0.00	15.81	2	4,312	0.05%
2023/12/08	1	15.38	0	0.00	15.49	1	4,253	0.02%
2023/12/07	27	15.37	0	0.00	15.39	27	4,163	0.65%
2023/12/06	14	15.93	0	0.00	15.95	14	3,938	0.36%
2023/12/05	6	16.12	0	16.15	16.12	6	3,850	0.16%
2023/12/04	36	16.24	0	0.00	16.22	36	3,774	0.95%
2023/12/01	7	16.68	1	16.65	16.74	6	3,562	0.17%
2023/11/30	0	0.00	7	17.10	17.14	-7	3,508	-0.20%
2023/11/28	3	16.52	0	0.00	16.51	3	3,507	0.09%
2023/11/24	2	16.87	0	0.00	16.82	2	3,437	0.06%
2023/11/22	0	0.00	4	17.08	17.10	-4	3,389	-0.12%
2023/11/21	0	0.00	10	17.10	17.05	-10	3,378	-0.30%
2023/11/20	0	0.00	15	16.76	16.88	-15	3,358	-0.45%
2023/11/17	32	16.18	4	16.18	16.18	28	3,258	0.86%
2023/11/16	2	16.84	0	0.00	16.84	2	3,090	0.06%
2023/11/14	0	0.00	11	17.33	17.37	-11	3,059	-0.36%
2023/11/13	10	16.97	0	0.00	16.95	10	3,057	0.33%
2023/11/10	1	16.81	0	0.00	16.87	1	3,114	0.03%
2023/11/09	22	16.76	0	0.00	16.71	22	3,098	0.71%
2023/11/08	12	17.07	0	0.00	17.04	12	3,015	0.40%
2023/11/07	0	0.00	5	17.76	17.78	-5	2,904	-0.17%
2023/11/06	9	17.87	0	0.00	17.88	9	2,943	0.31%
2023/11/01	1	17.95	0	0.00	17.95	1	2,914	0.03%
2023/10/31	8	18.26	0	0.00	18.28	8	2,915	0.27%
2023/10/27	1	18.47	0	0.00	18.69	1	2,950	0.03%
2023/10/26	0	0.00	6	18.85	18.84	-6	2,953	-0.20%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/24	2	18.96	1	19.00	18.94	1	2,916	0.03%
2023/10/23	25	19.27	0	0.00	19.17	25	2,940	0.85%
2023/10/20	0	0.00	6	19.72	19.74	-6	2,986	-0.20%
2023/10/19	0	0.00	2	19.23	19.25	-2	2,987	-0.07%
2023/10/18	0	0.00	3	19.37	19.25	-3	3,030	-0.10%
2023/10/17	18	18.79	0	0.00	18.81	18	2,992	0.60%
2023/10/16	10	19.09	20	19.04	19.10	-10	2,945	-0.34%
2023/10/13	16	18.17	0	0.00	18.22	16	2,909	0.55%
2023/10/12	15	18.04	0	0.00	18.05	15	2,986	0.50%
2023/10/11	2	18.58	0	0.00	18.65	2	2,998	0.07%
2023/10/06	8	17.88	0	0.00	17.87	8	3,046	0.26%
2023/10/05	2	18.33	0	0.00	18.33	2	3,183	0.06%
2023/09/28	0	0.00	1	20.45	20.43	-1	3,958	-0.03%
2023/09/27	0	0.00	42	19.68	19.74	-42	4,081	-1.03%
2023/09/22	0	0.00	1	19.46	19.51	-1	4,461	-0.02%
2023/09/19	0	0.00	2	19.66	19.69	-2	5,022	-0.04%
2023/09/15	0	0.00	1	19.48	19.49	-1	5,501	-0.02%
2023/09/13	0	0.00	1	19.08	19.08	-1	5,797	-0.02%
2023/09/12	0	0.00	1.2	18.79	18.77	-1.2	6,142	-0.02%
2023/09/06	22	18.60	0	0.00	18.55	22	7,319	0.30%
2023/09/05	0	0.00	1	18.36	18.36	-1	7,469	-0.01%
2023/09/01	0	0.00	7	17.89	17.89	-7	7,711	-0.09%
2023/08/29	0	0.00	1	17.12	17.10	-1	8,217	-0.01%
2023/08/16	0	0.00	3	17.20	17.14	-3	9,537	-0.03%
2023/08/15	0	0.00	8	17.51	17.51	-8	9,519	-0.08%
2023/08/14	0	0.00	16	17.58	17.46	-16	9,638	-0.17%
2023/08/10	0	0.00	5	17.84	17.85	-5	9,705	-0.05%
2023/08/07	2	17.54	0	0.00	17.56	2	10,001	0.02%
2023/08/04	2	17.34	0	0.00	17.34	2	10,088	0.02%
2023/08/02	0	0.00	1	17.41	17.41	-1	10,179	-0.01%
2023/08/01	6	17.33	6	17.31	17.28	0	10,307	0.00%
2023/07/31	0	0.00	8	17.02	17.00	-8	10,493	-0.08%
2023/07/26	0	0.00	1	16.79	16.73	-1	11,447	-0.01%
2023/07/25	0	0.00	1	16.69	16.72	-1	11,454	-0.01%
2023/07/24	0	0.00	5	16.28	16.28	-5	11,522	-0.04%
2023/07/21	0	0.00	10	16.04	16.13	-10	11,471	-0.09%
2023/07/19	0	0.00	10	15.94	15.92	-10	11,416	-0.09%
2023/07/18	6	15.69	5	15.71	15.70	1	11,414	0.01%
2023/07/17	12	15.75	17	15.75	15.74	-5	11,419	-0.04%
2023/07/14	2	16.18	2	16.19	16.17	0	11,342	0.00%
2023/07/13	16	15.97	30	16.00	16.00	-14	11,292	-0.12%
2023/07/12	0	0.00	57	15.84	15.80	-57	11,160	-0.51%
2023/07/11	1	15.54	4	15.54	15.54	-3	11,014	-0.03%
2023/07/10	0	0.00	13	15.57	15.53	-13	11,019	-0.12%
2023/07/07	0	0.00	2	15.26	15.26	-2	10,798	-0.02%
2023/07/06	0	0.00	33	15.22	15.17	-33	10,673	-0.31%
2023/07/05	1	15.00	43	15.00	15.01	-42	10,504	-0.40%
2023/07/04	0	0.00	1	14.80	14.83	-1	10,574	-0.01%
2023/07/03	1	14.93	3	14.94	14.91	-2	11,117	-0.02%
2023/06/30	0	0.00	34	14.80	14.76	-34	11,217	-0.30%
2023/06/29	1	14.65	10	14.68	14.62	-9	11,140	-0.08%
2023/06/28	58	14.40	0	0.00	14.45	58	11,236	0.52%
2023/06/27	0	0.00	10	14.78	14.81	-10	11,067	-0.09%
2023/06/26	42	14.71	0	0.00	14.69	42	11,075	0.38%
2023/06/21	5	15.12	12	15.04	15.11	-7	11,006	-0.06%
2023/06/20	1	14.97	0	0.00	14.97	1	10,893	0.01%
2023/06/19	0	0.00	54	14.97	14.97	-54	10,895	-0.50%
2023/06/16	4	14.89	14	14.89	14.88	-10	10,779	-0.09%
2023/06/15	2	14.44	0	0.00	14.49	2	10,788	0.02%
2023/06/14	0	0.00	1	14.59	14.72	-1	10,789	-0.01%
2023/06/13	53	14.30	0	0.00	14.33	53	11,262	0.47%
2023/06/12	56	14.71	3	14.76	14.70	53	11,068	0.48%
2023/06/09	4	15.00	0	0.00	15.01	4	11,148	0.04%
2023/06/08	0	0.00	3	15.27	15.29	-3	11,049	-0.03%
2023/06/07	3	15.11	6	15.10	15.07	-3	11,027	-0.03%
2023/06/06	6	15.16	31	15.20	15.18	-25	10,980	-0.23%
2023/06/05	0	0.00	23	15.32	15.33	-23	10,940	-0.21%
2023/06/02	0	0.00	8	14.89	14.87	-8	10,758	-0.07%
2023/06/01	33	14.38	0	0.00	14.48	33	10,750	0.31%
2023/05/31	63	14.68	0	0.00	14.65	63	10,483	0.60%
2023/05/29	1	15.46	2	15.47	15.46	-1	10,116	-0.01%
2023/05/26	4	15.16	5	15.17	15.20	-1	10,147	-0.01%
2023/05/25	0	0.00	4	15.66	15.64	-4	10,344	-0.04%
2023/05/24	0	0.00	4	15.59	15.60	-4	10,284	-0.04%
2023/05/22	2	15.05	0	0.00	15.06	2	10,138	0.02%
2023/05/19	0	0.00	1	15.32	15.32	-1	10,065	-0.01%
2023/05/18	0	0.00	2.3	15.35	15.34	-2.3	10,028	-0.02%
2023/05/17	0	0.00	6	15.00	14.99	-6	9,906	-0.06%
2023/05/16	4	15.13	0	0.00	15.11	4	9,921	0.04%
2023/05/15	4	14.73	20	14.81	14.77	-16	9,927	-0.16%
2023/05/12	19	14.98	4.1	14.91	14.95	14.9	9,824	0.15%
2023/05/11	0.3	15.42	1	15.40	15.46	-0.7	9,680	-0.01%
2023/05/10	1	15.52	0	0.00	15.46	1	9,744	0.01%
2023/05/09	3	15.40	12.1	15.36	15.38	-9.1	9,719	-0.09%
2023/05/08	7.3	15.09	10	15.05	15.16	-2.7	9,765	-0.03%
2023/05/05	33	14.55	0	0.00	14.64	33	9,681	0.34%
2023/05/04	26	14.58	0	0.00	14.61	26	9,514	0.27%
2023/05/03	28.2	15.17	0	0.00	15.15	28.2	8,915	0.32%
2023/04/28	1	15.85	0.1	15.85	15.90	0.9	8,514	0.01%
2023/04/27	17	15.75	0	0.00	15.76	17	8,497	0.20%
2023/04/26	1	16.34	0.1	16.51	16.41	0.9	8,393	0.01%
2023/04/25	0.1	16.64	1	16.67	16.63	-0.9	8,410	-0.01%
2023/04/24	3.1	16.30	0	0.00	16.28	3.1	8,488	0.04%
2023/04/21	3	16.33	0	0.00	16.32	3	8,502	0.04%
2023/04/20	9	16.55	10	16.67	16.53	-1	8,497	-0.01%
2023/04/19	3	17.02	1	17.04	17.02	2	8,459	0.02%
2023/04/18	3	17.09	0	0.00	17.09	3	8,454	0.04%
2023/04/14	0	0.00	6	17.39	17.37	-6	8,575	-0.07%
2023/04/13	0	0.00	5	17.51	17.47	-5	8,586	-0.06%
2023/04/12	0	0.00	20	17.20	17.19	-20	8,541	-0.23%
2023/04/11	0	0.00	2	16.94	16.95	-2	8,479	-0.02%
2023/04/10	0	0.00	8	17.02	17.00	-8	8,438	-0.09%
2023/04/07	24	16.88	9	16.87	16.80	15	8,381	0.18%
2023/04/06	10	16.87	79	16.88	16.86	-69	8,163	-0.85%
2023/03/31	1	15.71	20	15.70	15.66	-19	7,549	-0.25%
2023/03/30	16	15.37	1	15.34	15.35	15	7,374	0.20%
2023/03/29	1	15.52	8	15.52	15.52	-7	7,298	-0.10%
2023/03/28	0	0.00	1	15.31	15.31	-1	7,118	-0.01%
2023/03/24	5	14.61	7	14.72	14.73	-2	6,777	-0.03%
2023/03/23	0	0.00	15	14.80	14.79	-15	6,653	-0.23%
2023/03/22	4	14.61	5	14.63	14.62	-1	6,615	-0.02%
2023/03/21	5.2	14.23	3	14.29	14.26	2.2	6,570	0.03%
2023/03/20	20	14.14	15	14.10	14.07	5	6,548	0.08%
2023/03/17	6	14.52	3	14.52	14.66	3	6,286	0.05%
2023/03/16	40	14.51	3	14.61	14.52	37	6,236	0.59%
2023/03/15	10	15.37	0	0.00	15.41	10	5,837	0.17%
2023/03/14	22	15.79	10	15.70	15.69	12	5,494	0.22%
2023/03/13	0	0.00	1	16.33	16.31	-1	5,141	-0.02%
2023/03/10	4	15.99	0	0.00	15.96	4	5,131	0.08%
2023/03/09	2	16.27	0	0.00	16.28	2	4,998	0.04%
2023/03/08	1	16.42	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	6	17.05	17.05	-6	5,040	-0.12%
2023/03/06	0	0.00	2.5	16.71	16.69	-2.5	5,112	-0.05%
2023/03/02	0	0.00	1	16.42	16.44	-1	5,073	-0.02%
2023/03/01	0	0.00	3	16.26	16.40	-3	5,037	-0.06%
2023/02/24	0	0.00	1	16.06	16.11	-1	4,976	-0.02%
2023/02/23	8	15.73	0	0.00	15.76	8	5,031	0.16%
2023/02/22	2.5	16.13	0	0.00	16.12	2.5	4,808	0.05%
2023/02/21	4	16.21	0	0.00	16.19	4	4,837	0.08%
2023/02/20	1	16.30	0	0.00	16.26	1	4,814	0.02%
2023/02/17	11	16.51	0	0.00	16.45	11	4,837	0.23%
2023/02/16	1	16.71	3	16.67	16.74	-2	4,850	-0.04%
2023/02/15	0	0.00	5	16.68	16.57	-5	4,843	-0.10%
2023/02/14	1	16.75	0	0.00	16.72	1	4,843	0.02%
2023/02/10	2	16.43	0	0.00	16.42	2	4,726	0.04%
2023/02/09	0	0.00	1	16.56	16.57	-1	4,717	-0.02%
2023/02/08	0	0.00	1	16.34	16.35	-1	4,656	-0.02%
2023/02/07	3	15.86	25	15.80	15.90	-22	4,554	-0.48%
2023/02/06	4	15.59	0	0.00	15.58	4	4,518	0.09%
2023/02/03	6	16.08	0	0.00	16.00	6	4,319	0.14%
2023/02/02	22	16.29	0	0.00	16.29	22	4,224	0.52%
2023/02/01	0	0.00	5	16.74	16.73	-5	4,172	-0.12%
2023/01/30	1.3	16.94	5	16.89	16.77	-3.8	4,186	-0.09%
2023/01/17	0	0.00	1	16.87	16.86	-1	4,180	-0.02%
2023/01/16	5	16.93	30	16.95	16.85	-25	4,149	-0.60%
2023/01/13	5	16.65	0	0.00	16.63	5	4,073	0.12%
2023/01/12	0	0.00	3	16.55	16.51	-3	4,109	-0.07%
2023/01/10	1	15.88	0	0.00	15.88	1	4,026	0.02%
2023/01/06	1	15.95	4	15.95	15.91	-3	3,997	-0.08%
2023/01/05	6	15.76	0	0.00	15.82	6	3,996	0.15%
2023/01/04	3	16.41	0	0.00	16.40	3	3,922	0.08%
2023/01/03	0	0.00	4	17.04	17.04	-4	3,959	-0.10%
2022/12/30	0	0.00	4	16.85	16.81	-4	4,006	-0.10%
2022/12/26	0	0.00	1	16.89	16.88	-1	4,005	-0.02%
2022/12/22	0	0.00	1	16.82	16.82	-1	4,051	-0.02%
2022/12/19	1	16.14	0	0.00	16.10	1	4,187	0.02%
2022/12/16	1	16.34	0	0.00	16.20	1	4,182	0.02%
2022/12/14	0	0.00	2	16.09	16.07	-2	4,123	-0.05%
2022/12/13	0	0.00	8	15.80	15.92	-8	4,065	-0.20%
2022/12/12	3	15.37	2	15.40	15.36	1	4,003	0.02%
2022/12/09	8	15.48	0	0.00	15.45	8	3,953	0.20%
2022/12/08	6	15.62	0	0.00	15.65	6	3,882	0.15%
2022/12/07	14	15.96	4	15.97	15.98	10	3,785	0.26%
2022/12/06	8	16.62	0	0.00	16.60	8	3,693	0.22%
2022/12/05	1	17.26	0	0.00	17.26	1	3,662	0.03%
2022/12/01	1	17.30	0	0.00	17.23	1	3,819	0.03%
2022/11/30	1	16.99	0	0.00	17.00	1	3,798	0.03%
2022/11/29	0	0.00	8	16.59	17.07	-8	3,800	-0.21%
2022/11/28	25	16.03	2	15.94	15.95	23	3,743	0.61%
2022/11/25	5	16.85	3	16.85	16.90	2	3,635	0.06%
2022/11/24	13	16.75	0	0.00	16.77	13	3,642	0.36%
2022/11/23	9	17.48	1	17.42	17.45	8	3,539	0.23%
2022/11/22	3	17.30	0	0.00	17.31	3	3,527	0.09%
2022/11/21	12	17.14	25	17.24	17.12	-13	3,487	-0.37%
2022/11/18	5	17.71	2	17.73	17.72	3	3,385	0.09%
2022/11/17	1	18.07	0	0.00	18.08	1	3,401	0.03%
2022/11/15	9	18.26	9	18.23	18.26	0	3,395	0.00%
2022/11/11	20	18.53	2	18.55	18.57	18	3,391	0.53%
2022/11/09	1	18.97	0	0.00	18.97	1	3,452	0.03%
2022/11/08	3	19.68	0	0.00	19.60	3	3,456	0.09%
2022/11/07	0	0.00	3	19.57	19.58	-3	3,530	-0.08%
2022/11/03	0	0.00	2	19.20	19.20	-2	3,506	-0.06%
2022/11/02	0	0.00	13	19.16	19.22	-13	3,506	-0.37%
2022/10/28	5	18.94	3	18.88	18.86	2	3,632	0.06%
2022/10/27	2	18.91	2	18.86	18.86	0	3,632	0.00%
2022/10/26	1	18.27	0	0.00	18.23	1	3,670	0.03%
2022/10/19	1	17.75	0	0.00	17.75	1	3,701	0.03%
2022/10/18	1	18.10	0	0.00	18.24	1	3,738	0.03%
2022/10/14	0	0.00	2	18.85	18.84	-2	3,751	-0.05%
2022/10/13	0	0.00	4	18.39	18.40	-4	3,748	-0.11%
2022/10/12	7	18.75	1	18.66	18.69	6	3,778	0.16%
2022/10/11	1	19.20	2	19.18	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	6	18.66	18.62	-6	3,718	-0.16%
2022/10/06	0	0.00	6.4	18.52	18.49	-6.4	3,643	-0.17%
2022/10/05	5	18.15	4	18.23	18.19	1	3,688	0.03%
2022/09/30	1	17.18	14	17.16	17.14	-13	3,721	-0.35%
2022/09/29	0	0.00	11.2	17.36	17.30	-11.2	3,780	-0.30%
2022/09/28	1	16.45	3	16.43	16.43	-2	3,816	-0.05%
2022/09/27	1	16.34	0	0.00	16.43	1	3,790	0.03%
2022/09/26	8	16.70	6	16.61	16.60	2	3,715	0.05%
2022/09/23	1	17.60	1	17.62	17.60	0	3,625	0.00%
2022/09/22	3.6	17.53	2	17.60	17.62	1.6	3,614	0.04%
2022/09/21	2	17.72	0	0.00	17.78	2	3,606	0.06%
2022/09/20	2	18.00	0	0.00	18.00	2	3,587	0.06%
2022/09/16	2	17.89	19	17.88	17.91	-17	3,581	-0.47%
2022/09/15	15	18.54	0	0.00	18.52	15	3,591	0.42%
2022/09/14	11	18.29	0	0.00	18.18	11	3,679	0.30%
2022/09/13	1	18.17	5	18.31	18.31	-4	3,680	-0.11%
2022/09/12	8	17.89	0	0.00	17.86	8	3,601	0.22%
2022/09/08	6	17.34	0	0.00	17.33	6	3,562	0.17%
2022/09/07	8	17.90	0	0.00	17.85	8	3,498	0.23%
2022/09/02	6	18.38	0	0.00	18.45	6	3,372	0.18%
2022/09/01	14	18.64	0	0.00	18.62	14	3,331	0.42%
2022/08/31	5	19.27	0	0.00	19.33	5	3,250	0.15%
2022/08/30	3	20.14	0	0.00	20.18	3	3,250	0.09%
2022/08/29	0	0.00	3	19.48	19.60	-3	3,275	-0.09%
2022/08/26	3	19.44	0	0.00	19.39	3	3,389	0.09%
2022/08/25	0	0.00	9	19.83	19.82	-9	3,401	-0.26%
2022/08/24	2	19.46	29	19.46	19.44	-27	3,365	-0.80%
2022/08/23	15	18.89	7	18.93	18.88	8	3,336	0.24%
2022/08/22	2	18.54	0	0.00	18.52	2	3,323	0.06%
2022/08/19	22	18.74	3	18.70	18.61	19	3,397	0.56%
2022/08/17	8	17.94	0	0.00	18.04	8	3,345	0.24%
2022/08/16	3	18.34	1	18.28	18.37	2	3,283	0.06%
2022/08/15	3	18.83	0	0.00	18.78	3	3,250	0.09%
2022/08/12	0	0.00	2.5	19.30	19.27	-2.5	3,233	-0.08%
2022/08/08	5.5	18.35	0	0.00	18.39	5.5	3,472	0.16%
2022/08/05	1	18.18	0	0.00	18.31	1	3,526	0.03%
2022/08/04	3	18.72	0	0.00	18.75	3	3,590	0.08%
2022/08/02	2	19.15	0	0.00	19.18	2	3,653	0.05%
2022/07/27	1	19.55	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	1	20.09	20.08	-1	3,927	-0.03%
2022/07/25	1	19.35	3	19.25	19.24	-2	4,029	-0.05%
2022/07/22	1	19.79	0	0.00	19.97	1	3,970	0.03%
2022/07/20	0	0.00	1	20.47	20.43	-1	4,003	-0.02%
2022/07/19	1	20.28	0	0.00	20.29	1	4,025	0.02%
2022/07/18	0	0.00	1	19.51	19.51	-1	3,998	-0.03%
2022/07/15	1	19.18	0	0.00	19.18	1	3,965	0.03%
2022/07/13	2	19.17	0	0.00	19.17	2	4,073	0.05%
2022/07/12	1	20.35	0	0.00	20.35	1	4,076	0.02%
2022/07/11	1	20.63	0	20.67	20.63	1	4,148	0.02%
2022/07/08	0	0.00	25	20.28	20.51	-25	4,236	-0.59%
2022/07/07	1	19.30	0	0.00	19.63	1	4,264	0.02%
2022/07/06	24	20.09	0	0.00	19.95	24	4,260	0.56%
2022/07/04	0	0.00	2	21.51	21.51	-2	4,284	-0.05%
2022/07/01	2	20.99	0	0.00	20.94	2	4,386	0.05%
2022/06/29	1	22.08	1	22.02	22.02	0	4,477	0.00%
2022/06/24	0	0.00	0.1	20.75	20.78	-0.1	4,794	0.00%
2022/06/22	1	21.04	0	0.00	21.04	1	4,947	0.02%
2022/06/20	0	0.00	0.3	21.38	21.42	-0.3	5,160	-0.01%
2022/06/17	0	0.00	20.2	22.67	22.71	-20.2	5,319	-0.38%
2022/06/16	10.1	22.64	0	0.00	22.57	10.1	5,434	0.18%
2022/06/15	0.2	23.08	0	0.00	23.11	0.2	5,616	0.00%
2022/06/14	0	0.00	0.4	23.43	23.46	-0.4	5,695	-0.01%
2022/06/13	0.1	23.03	0	0.00	23.05	0.1	5,848	0.00%
2022/06/10	0.1	23.42	20	23.50	23.47	-20	6,219	-0.32%
2022/06/09	0	0.00	7.1	23.78	23.77	-7.1	6,407	-0.11%
2022/06/08	0	0.00	3	23.25	23.29	-3	6,681	-0.04%
2022/06/07	27	23.14	2	23.17	23.10	25	7,282	0.34%
2022/06/06	0	0.00	20.1	23.10	23.13	-20.1	7,579	-0.27%
2022/06/02	20.3	21.73	0	0.00	21.86	20.3	7,832	0.26%
2022/06/01	0.1	22.22	8.1	22.23	22.25	-8	8,475	-0.09%
2022/05/31	0	0.00	3	22.80	22.85	-3	8,792	-0.03%
2022/05/30	0	0.00	60	22.36	22.35	-60	9,109	-0.66%
2022/05/27	0	0.00	0	22.10	22.08	0	9,631	0.00%
2022/05/26	0.1	21.51	1	21.51	21.50	-1	9,738	-0.01%
2022/05/23	0	0.00	3	21.55	21.56	-3	10,621	-0.03%
2022/05/19	0.1	20.95	0	0.00	21.01	0.1	10,977	0.00%
2022/05/18	0.2	21.48	2	21.44	21.54	-1.9	11,054	-0.02%
2022/05/17	0	0.00	11	21.70	21.65	-11	11,258	-0.10%
2022/05/13	0	0.00	4	20.60	20.64	-4	11,421	-0.04%
2022/05/12	0	0.00	37	20.11	19.97	-37	11,625	-0.32%
2022/05/11	0.1	19.46	0	0.00	19.61	0.1	11,548	0.00%
2022/05/10	20.3	19.65	0	0.00	19.71	20.3	11,552	0.18%
2022/05/06	0.1	20.62	7	20.90	20.80	-7	11,474	-0.06%
2022/05/05	0	0.00	27	20.77	20.72	-27	11,802	-0.23%
2022/05/04	20.1	19.73	0	0.00	19.84	20.1	11,789	0.17%
2022/05/03	3.2	20.13	0	0.00	20.10	3.2	11,858	0.03%
2022/04/29	0.1	20.30	22	20.13	20.33	-22	11,970	-0.18%
2022/04/28	0.1	19.41	1	19.48	19.28	-0.9	11,934	-0.01%
2022/04/27	0.1	19.55	11	19.48	19.47	-10.9	12,030	-0.09%
2022/04/26	5.1	18.80	0	0.00	18.98	5.1	12,416	0.04%
2022/04/25	0.2	18.98	0	0.00	19.01	0.2	12,585	0.00%
2022/04/22	21.2	19.63	0	0.00	19.60	21.2	12,835	0.16%
2022/04/21	0.1	19.70	20	19.74	19.75	-20	12,904	-0.15%
2022/04/20	21.3	19.64	8	19.57	19.72	13.3	13,122	0.10%
2022/04/19	0.2	20.54	5	20.58	20.51	-4.9	13,318	-0.04%
2022/04/18	0	20.45	21	20.57	20.44	-21	13,313	-0.16%
2022/04/15	20.3	20.00	1	20.10	20.10	19.3	13,246	0.15%
2022/04/14	0.3	19.67	1	19.70	19.66	-0.8	13,554	-0.01%
2022/04/13	0.4	19.17	21	19.17	19.05	-20.6	13,487	-0.15%
2022/04/12	1.3	18.29	0	0.00	18.35	1.3	13,452	0.01%
2022/04/11	0.5	18.26	0	0.00	18.19	0.5	13,414	0.00%
2022/04/08	1.4	18.11	0	0.00	18.21	1.4	13,396	0.01%
2022/04/07	21.3	18.46	0	0.00	18.38	21.3	13,413	0.16%
2022/04/06	0.2	19.16	11	19.19	19.22	-10.9	13,368	-0.08%
2022/04/01	11.3	18.84	1.7	18.87	18.78	9.6	13,548	0.07%
2022/03/31	0.3	19.23	0	0.00	19.02	0.3	13,560	0.00%
2022/03/30	0.1	19.76	5	19.73	19.74	-5	13,494	-0.04%
2022/03/29	1.2	19.79	0	0.00	19.78	1.2	13,586	0.01%
2022/03/28	0.2	20.81	21	20.80	20.77	-20.9	13,601	-0.15%
2022/03/25	3.1	20.96	9	21.13	21.06	-5.9	13,543	-0.04%
2022/03/24	0	0.00	254	21.81	21.50	-254	13,613	-1.87%	大賣/鉅額交易
2022/03/23	0.3	20.69	0	0.00	20.73	0.3	13,417	0.00%
2022/03/22	1	21.05	27	21.10	21.21	-26	13,349	-0.19%
2022/03/21	3.3	19.85	5	19.96	20.01	-1.8	13,225	-0.01%
2022/03/18	10.2	19.23	52	19.51	19.44	-41.8	13,152	-0.32%
2022/03/17	10.1	17.88	0	0.00	17.91	10.1	12,982	0.08%
2022/03/16	2.3	18.04	0	0.00	17.90	2.3	12,986	0.02%
2022/03/15	2.2	18.12	68	18.62	18.09	-65.8	12,926	-0.51%
2022/03/14	4.1	19.30	226	19.38	19.50	-221.9	12,650	-1.75%	大賣/鉅額交易
2022/03/11	6.3	19.45	10	19.41	19.38	-3.7	12,563	-0.03%
2022/03/10	28.9	19.70	69.3	19.86	20.11	-40.4	12,392	-0.33%
2022/03/09	73.5	22.90	25	23.01	22.85	48.5	11,904	0.41%
2022/03/08	30.4	21.77	54	22.22	22.17	-23.7	11,965	-0.20%
2022/03/07	25.3	22.69	39	22.55	22.94	-13.7	11,876	-0.12%
2022/03/04	6.3	19.95	14	20.14	20.00	-7.7	11,436	-0.07%
2022/03/03	16	20.37	13.3	20.57	20.71	2.7	11,636	0.02%
2022/03/02	5	19.65	68	19.27	19.62	-63	11,333	-0.56%
2022/03/01	6	17.48	12	17.49	17.50	-6	10,798	-0.06%
2022/02/25	0	0.00	7	17.24	17.20	-7	10,753	-0.07%
2022/02/24	0	0.00	110	17.13	17.46	-110	10,578	-1.04%	大賣/鉅額交易
2022/02/23	0	0.00	9	16.68	16.70	-9	10,125	-0.09%
2022/02/22	11	16.80	34	16.80	16.81	-23	10,153	-0.23%
2022/02/21	1	16.18	2	16.30	16.24	-1	10,076	-0.01%
2022/02/18	2	16.15	0	0.00	16.17	2	9,970	0.02%
2022/02/17	2	16.20	10	16.40	16.42	-8	9,881	-0.08%
2022/02/16	2	16.29	24	16.29	16.31	-22	9,725	-0.23%
2022/02/15	1	16.79	2	16.84	16.79	-1	9,524	-0.01%
2022/02/14	7	16.79	84	16.78	16.78	-77	9,432	-0.82%
2022/02/11	1	15.96	6	15.99	15.96	-5	9,302	-0.05%
2022/02/10	1	16.00	0	0.00	16.00	1	9,315	0.01%
2022/02/09	1	15.97	0	0.00	15.97	1	9,388	0.01%
2022/02/08	0	0.00	2	16.19	16.20	-2	9,361	-0.02%
2022/02/07	1	16.40	314	16.25	16.33	-313	9,392	-3.33%	大賣/鉅額交易
2022/01/26	1	15.10	4	15.13	15.12	-3	9,030	-0.03%
2022/01/25	2	14.86	6	14.88	14.88	-4	8,963	-0.04%
2022/01/24	0	0.00	7	15.25	15.23	-7	8,957	-0.08%
2022/01/21	1	14.72	10	14.88	14.86	-9	8,982	-0.10%
2022/01/19	10	15.25	4	15.27	15.20	6	9,028	0.07%
2022/01/18	0	0.00	45	14.89	14.96	-45	8,683	-0.52%
2022/01/17	0	0.00	17	14.84	14.82	-17	8,610	-0.20%
2022/01/14	10	14.41	8	14.41	14.44	2	8,423	0.02%
2022/01/13	0	0.00	12	14.58	14.49	-12	8,443	-0.14%
2022/01/12	0	0.00	20	14.35	14.32	-20	8,311	-0.24%
2022/01/11	1	13.88	0	0.00	13.88	1	8,146	0.01%
2022/01/10	1	13.95	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0	0.00	71	14.12	14.10	-71	8,311	-0.85%
2022/01/05	0	0.00	13	13.59	13.57	-13	8,021	-0.16%
2022/01/03	1	13.35	1	13.35	13.39	0	8,315	0.00%
2021/12/30	0	0.00	68	13.57	13.56	-68	8,427	-0.81%
2021/12/28	0	0.00	47	13.40	13.38	-47	8,860	-0.53%
2021/12/27	3	12.92	0	0.00	12.94	3	8,839	0.03%
2021/12/24	0	0.00	33	12.95	12.94	-33	8,852	-0.37%
2021/12/23	0	0.00	42	12.91	12.91	-42	8,876	-0.47%
2021/12/22	0	0.00	6	12.63	12.61	-6	8,852	-0.07%
2021/12/20	15	12.20	0	0.00	12.13	15	9,428	0.16%
2021/12/17	1	12.63	20	12.73	12.63	-19	9,449	-0.20%
2021/12/16	1	12.63	0	0.00	12.63	1	9,544	0.01%
2021/12/15	2	12.38	1	12.34	12.35	1	9,603	0.01%
2021/12/14	29	12.60	2	12.51	12.53	27	9,698	0.28%
2021/12/13	0	0.00	6	12.80	12.82	-6	10,032	-0.06%
2021/12/10	8	12.53	18	12.52	12.52	-10	10,051	-0.10%
2021/12/09	4	12.86	40	12.80	12.90	-36	10,167	-0.35%
2021/12/08	9	12.67	2	12.71	12.68	7	10,251	0.07%
2021/12/07	4	12.41	2	12.38	12.43	2	10,148	0.02%
2021/12/06	0	0.00	5	11.98	12.02	-5	10,102	-0.05%
2021/12/03	21	11.85	1	11.98	12.00	20	9,999	0.20%
2021/12/02	24	11.74	0	0.00	11.70	24	9,894	0.24%
2021/12/01	6	11.88	1	11.87	12.04	5	9,504	0.05%
2021/11/30	57	12.50	2	12.59	12.30	55	9,423	0.58%
2021/11/29	14	12.59	3	12.65	12.53	11	9,257	0.12%
2021/11/26	1	13.55	0	0.00	13.46	1	8,774	0.01%
2021/11/25	2	13.83	18	13.85	13.83	-16	8,811	-0.18%
2021/11/24	0	0.00	44	13.93	13.90	-44	8,845	-0.50%
2021/11/23	0	0.00	19	13.51	13.47	-19	8,792	-0.22%
2021/11/22	7	13.37	31	13.38	13.44	-24	8,832	-0.27%
2021/11/19	1	13.95	7	13.99	13.94	-6	8,763	-0.07%
2021/11/18	28	13.64	0	0.00	13.64	28	8,809	0.32%
2021/11/17	21	14.00	0	0.00	14.00	21	8,785	0.24%
2021/11/16	0	0.00	1	14.21	14.18	-1	8,868	-0.01%
2021/11/15	1	14.00	10	14.02	14.02	-9	9,049	-0.10%
2021/11/12	1	14.13	0	0.00	14.13	1	9,034	0.01%
2021/11/11	2	14.21	0	0.00	14.22	2	8,999	0.02%
2021/11/10	10	14.62	2	14.61	14.59	8	8,985	0.09%
2021/11/09	2	14.29	0	0.00	14.25	2	8,897	0.02%
2021/11/08	0	0.00	11	14.33	14.33	-11	8,924	-0.12%
2021/11/05	1	13.91	0	0.00	13.86	1	8,865	0.01%
2021/11/04	15	13.93	30	13.93	13.96	-15	8,855	-0.17%
2021/11/03	0	0.00	1	14.36	14.42	-1	8,955	-0.01%
2021/11/02	1	14.62	2	14.65	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	3	14.45	14.48	-3	9,157	-0.03%
2021/10/29	0	0.00	2	14.39	14.40	-2	9,186	-0.02%
2021/10/28	7	14.10	2	14.09	14.15	5	9,105	0.05%
2021/10/27	2	14.60	0	0.00	14.59	2	9,056	0.02%
2021/10/26	3	14.59	2	14.55	14.58	1	9,110	0.01%
2021/10/25	0	0.00	2	14.71	14.72	-2	9,147	-0.02%
2021/10/22	0	0.00	5	14.28	14.32	-5	9,181	-0.05%
2021/10/21	2	14.59	17	14.52	14.51	-15	9,234	-0.16%
2021/10/20	4	14.34	10	14.29	14.26	-6	9,257	-0.06%
2021/10/19	5	14.25	0	0.00	14.31	5	9,355	0.05%
2021/10/18	1	14.41	1	14.40	14.47	0	9,465	0.00%
2021/10/15	6	14.16	3	14.16	14.17	3	9,439	0.03%
2021/10/14	5	14.01	22	13.99	14.01	-17	9,839	-0.17%
2021/10/13	5	13.87	3	13.90	13.93	2	9,932	0.02%
2021/10/12	0	0.00	3	13.90	13.97	-3	9,971	-0.03%
2021/10/08	0	0.00	7	13.71	13.77	-7	9,998	-0.07%
2021/10/07	0	0.00	5	13.38	13.30	-5	9,906	-0.05%
2021/10/06	1	13.67	12	13.70	13.72	-11	9,854	-0.11%
2021/10/05	10	13.48	27	13.48	13.48	-17	9,689	-0.18%
2021/10/04	0	0.00	2	13.11	13.13	-2	9,442	-0.02%
2021/10/01	2	12.99	1	12.96	12.97	1	9,468	0.01%
2021/09/30	0	0.00	2	13.00	12.95	-2	9,661	-0.02%
2021/09/29	2	12.84	64	12.84	12.81	-62	9,788	-0.63%
2021/09/28	0	0.00	7	13.09	13.17	-7	9,738	-0.07%
2021/09/27	1	13.01	7	12.98	12.96	-6	9,581	-0.06%
2021/09/24	0	0.00	3	12.70	12.68	-3	9,356	-0.03%
2021/09/23	0	0.00	5	12.52	12.52	-5	9,256	-0.05%
2021/09/22	0	0.00	8	12.33	12.35	-8	9,267	-0.09%
2021/09/17	0	0.00	8	12.49	12.48	-8	9,301	-0.09%
2021/09/16	0	0.00	12	12.50	12.53	-12	9,222	-0.13%
2021/09/15	1	12.24	0	0.00	12.23	1	8,895	0.01%
2021/09/14	0	0.00	11	12.24	12.24	-11	8,940	-0.12%
2021/09/13	0	0.00	27	12.10	12.07	-27	8,938	-0.30%
2021/09/09	1	11.95	0	0.00	11.96	1	9,137	0.01%
2021/09/08	20	11.83	2	11.81	11.83	18	9,239	0.19%
2021/09/03	1	12.02	41	12.05	12.03	-40	9,719	-0.41%
2021/09/02	1	11.77	4	11.80	11.79	-3	9,591	-0.03%
2021/08/27	0	0.00	2	11.75	11.81	-2	10,043	-0.02%
2021/08/25	0	0.00	10	11.64	11.64	-10	10,484	-0.10%
2021/08/24	0	0.00	4	11.38	11.42	-4	10,662	-0.04%
2021/08/23	2	10.88	1	10.99	10.99	1	10,604	0.01%
2021/08/20	5	11.04	5	11.05	11.05	0	10,940	0.00%
2021/08/19	8	11.13	0	0.00	11.12	8	10,916	0.07%
2021/08/18	1	11.49	0	0.00	11.55	1	10,877	0.01%
2021/08/17	2	11.64	0	0.00	11.62	2	11,458	0.02%
2021/08/16	0	0.00	1	11.68	11.67	-1	11,598	-0.01%
2021/08/13	4	11.84	1	11.79	11.79	3	11,877	0.03%
2021/08/12	0	0.00	7	11.97	11.96	-7	12,004	-0.06%
2021/08/10	4	11.55	0	0.00	11.55	4	12,537	0.03%
2021/08/09	16	11.58	4	11.59	11.59	12	13,108	0.09%
2021/08/06	0	0.00	2	11.90	11.93	-2	13,126	-0.02%
2021/08/05	44	11.80	7	11.80	11.80	37	13,308	0.28%
2021/08/04	12	12.13	0	0.00	12.13	12	13,895	0.09%
2021/08/03	11	12.28	0	0.00	12.28	11	14,089	0.08%
2021/08/02	0	0.00	6	12.57	12.62	-6	14,237	-0.04%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/28	1	12.40	6	12.43	12.40	-5	15,174	-0.03%
2021/07/27	0	0.00	30	12.44	12.44	-30	15,589	-0.19%
2021/07/26	0	0.00	3	12.39	12.31	-3	15,766	-0.02%
2021/07/23	0	0.00	6	12.35	12.36	-6	16,112	-0.04%
2021/07/22	2	12.05	40	12.08	12.05	-38	16,153	-0.24%
2021/07/21	28	11.53	9	11.53	11.52	19	16,183	0.12%
2021/07/20	25	11.49	476	11.51	11.51	-451	16,241	-2.78%	大賣/鉅額交易
2021/07/19	0	0.00	1	12.22	12.21	-1	15,886	-0.01%
2021/07/16	10	12.32	2	12.32	12.33	8	15,955	0.05%
2021/07/15	1	12.39	0	0.00	12.43	1	16,240	0.01%
2021/07/14	0	0.00	4	12.84	12.84	-4	16,455	-0.02%
2021/07/13	0	0.00	69	12.70	12.68	-69	16,576	-0.42%
2021/07/12	5	12.73	14	12.72	12.69	-9	16,837	-0.05%
2021/07/09	0	0.00	70	12.48	12.51	-70	17,408	-0.40%
2021/07/08	3	12.30	1	12.30	12.35	2	17,561	0.01%
2021/07/07	21	12.55	0	0.00	12.58	21	17,544	0.12%
2021/07/06	0	0.00	91	13.05	13.09	-91	17,409	-0.52%
2021/07/02	10	12.83	3	12.84	12.83	7	17,304	0.04%
2021/07/01	1	12.56	0	0.00	12.55	1	17,218	0.01%
2021/06/30	22	12.53	1	12.54	12.54	21	17,363	0.12%
2021/06/29	10	12.40	13	12.39	12.42	-3	17,536	-0.02%
2021/06/28	0	0.00	211	12.65	12.64	-211	17,538	-1.20%	大賣/鉅額交易
2021/06/25	7	12.53	0	0.00	12.51	7	18,004	0.04%
2021/06/24	0	0.00	3	12.50	12.50	-3	18,682	-0.02%
2021/06/23	2	12.49	2	12.48	12.50	0	19,118	0.00%
2021/06/22	4	12.49	3	12.48	12.47	1	19,999	0.01%
2021/06/18	7	11.98	34	11.98	11.98	-27	20,871	-0.13%
2021/06/17	5	12.20	1	12.15	12.26	4	20,968	0.02%
2021/06/16	4	12.29	6	12.34	12.33	-2	21,840	-0.01%
2021/06/15	2	12.10	2	12.10	12.06	0	21,874	0.00%
2021/06/11	0	0.00	1	11.90	11.88	-1	21,848	0.00%
2021/06/09	0	0.00	44	11.95	11.96	-44	22,139	-0.20%
2021/06/07	0	0.00	13	11.84	11.77	-13	22,392	-0.06%
2021/06/04	2	11.62	0	0.00	11.67	2	22,814	0.01%
2021/06/03	2	11.77	10	11.75	11.76	-8	23,191	-0.03%
2021/06/02	20	11.55	5	11.55	11.52	15	24,015	0.06%
2021/06/01	5	11.41	3	11.43	11.45	2	24,865	0.01%
2021/05/31	5	11.30	5	11.32	11.33	0	25,009	0.00%
2021/05/28	0	0.00	23	11.40	11.39	-23	25,127	-0.09%
2021/05/26	0	0.00	10	11.24	11.21	-10	25,767	-0.04%
2021/05/25	0	0.00	6	11.22	11.23	-6	26,265	-0.02%
2021/05/24	0	0.00	8	10.89	10.89	-8	25,938	-0.03%
2021/05/21	4	10.58	0	0.00	10.62	4	26,503	0.02%
2021/05/20	1	10.80	0	0.00	10.84	1	26,546	0.00%
2021/05/19	20	11.00	0	0.00	11.03	20	27,072	0.07%
2021/05/18	0	0.00	8	11.28	11.29	-8	27,552	-0.03%
2021/05/17	0	0.00	23	11.10	11.10	-23	28,221	-0.08%
2021/05/14	15	10.85	18	10.83	10.87	-3	28,321	-0.01%
2021/05/13	2	11.15	10	11.15	11.10	-8	28,847	-0.03%
2021/05/12	4	11.13	57	11.11	11.11	-53	29,105	-0.18%
2021/05/11	4	10.98	25	10.98	10.95	-21	29,164	-0.07%
2021/05/10	9	11.11	30	11.11	11.11	-21	29,104	-0.07%
2021/05/07	6	11.09	8	11.02	11.09	-2	29,021	-0.01%
2021/05/06	0	0.00	5	11.16	11.19	-5	28,908	-0.02%
2021/05/05	0	0.00	55	11.25	11.22	-55	28,821	-0.19%
2021/05/04	0	0.00	76	10.96	10.92	-76	28,228	-0.27%
2021/05/03	0	0.00	18	10.84	10.76	-18	27,823	-0.06%
2021/04/29	20	10.90	44	10.88	10.87	-24	27,789	-0.09%
2021/04/28	2	10.70	30	10.70	10.69	-28	27,506	-0.10%
2021/04/27	0	0.00	30	10.57	10.60	-30	27,711	-0.11%
2021/04/26	2	10.53	4	10.60	10.52	-2	27,614	-0.01%
2021/04/23	0	0.00	2	10.53	10.54	-2	27,935	-0.01%
2021/04/22	35	10.43	4	10.44	10.43	31	28,179	0.11%
2021/04/21	34	10.63	24	10.64	10.60	10	28,292	0.04%
2021/04/20	10	10.84	23	10.89	10.92	-13	28,498	-0.05%
2021/04/19	4	10.75	30	10.76	10.76	-26	28,396	-0.09%
2021/04/16	0	0.00	76	10.85	10.87	-76	28,483	-0.27%
2021/04/15	5	10.79	109	10.78	10.80	-104	28,404	-0.37%	大賣/鉅額交易
2021/04/14	2	10.39	45	10.37	10.39	-43	28,205	-0.15%
2021/04/12	4	10.16	4	10.21	10.16	0	28,977	0.00%
2021/04/09	10	10.21	4	10.22	10.20	6	29,109	0.02%
2021/04/08	10	10.19	23	10.19	10.20	-13	29,111	-0.04%
2021/04/07	1	10.19	10	10.18	10.20	-9	29,132	-0.03%
2021/04/06	8	10.17	1	10.15	10.14	7	29,135	0.02%
2021/03/31	11	10.43	0	0.00	10.44	11	28,798	0.04%
2021/03/30	10	10.57	151	10.57	10.54	-141	29,004	-0.49%	大賣/鉅額交易
2021/03/29	12	10.40	35	10.39	10.22	-23	28,755	-0.08%
2021/03/26	36	10.18	0	0.00	10.19	36	28,644	0.13%
2021/03/25	0	0.00	21	10.35	10.30	-21	28,434	-0.07%
2021/03/24	102	9.93	25	9.94	9.94	77	27,668	0.28%	大買/
2021/03/23	10	10.44	1	10.45	10.45	9	26,837	0.03%
2021/03/22	12	10.42	5	10.42	10.48	7	26,914	0.03%
2021/03/19	174	10.33	179	10.36	10.33	-5	26,769	-0.02%	大買/大賣/
2021/03/18	26	11.01	2	11.06	11.04	24	25,827	0.09%
2021/03/17	5	11.10	0	0.00	11.15	5	25,754	0.02%
2021/03/16	15	11.13	50	11.15	11.15	-35	25,646	-0.14%
2021/03/15	11	11.34	23	11.34	11.33	-12	25,494	-0.05%
2021/03/12	20	11.26	12	11.25	11.25	8	25,406	0.03%
2021/03/11	13	11.12	8	11.11	11.11	5	25,255	0.02%
2021/03/10	63	10.95	13	10.97	10.88	50	25,248	0.20%
2021/03/09	81	11.18	10	11.19	11.22	71	24,822	0.29%
2021/03/08	222	11.48	123	11.49	11.49	99	24,479	0.40%	大買/大賣/
2021/03/05	209	10.92	713	10.90	10.92	-504	23,381	-2.16%	大買/大賣/鉅額交易
2021/03/04	31	10.45	415	10.42	10.47	-384	22,477	-1.71%	大賣/鉅額交易
2021/03/03	12	10.14	7	10.17	10.21	5	22,250	0.02%
2021/03/02	66	10.21	19	10.23	10.17	47	22,543	0.21%
2021/02/26	1	10.72	23	10.69	10.68	-22	22,827	-0.10%
2021/02/25	6	10.77	152	10.78	10.75	-146	22,617	-0.65%	大賣/鉅額交易
2021/02/24	48	10.43	8	10.44	10.40	40	22,095	0.18%
2021/02/23	31	10.63	58	10.65	10.69	-27	21,862	-0.12%
2021/02/22	11	10.20	100	10.20	10.24	-89	21,231	-0.42%
2021/02/19	148	10.13	27	10.09	10.20	121	21,007	0.58%	大買/鉅額交易
2021/02/18	67	10.55	32	10.55	10.55	35	20,435	0.17%
2021/02/17	2	10.22	45	10.19	10.25	-43	19,864	-0.22%
2021/02/05	52	9.63	134	9.63	9.65	-82	18,851	-0.43%	大賣/
2021/02/04	1	9.56	45	9.52	9.53	-44	18,331	-0.24%
2021/02/03	0	0.00	113	9.36	9.37	-113	17,985	-0.63%	大賣/鉅額交易
2021/02/02	1	9.21	125	9.20	9.21	-124	17,816	-0.70%	大賣/鉅額交易
2021/02/01	2	8.91	36	8.91	8.94	-34	17,053	-0.20%
2021/01/29	8	8.94	10	8.92	8.92	-2	16,923	-0.01%
2021/01/28	1	8.98	8	8.99	8.97	-7	16,922	-0.04%
2021/01/27	0	0.00	3	9.03	9.03	-3	17,044	-0.02%
2021/01/26	5	8.96	11	8.95	8.94	-6	17,302	-0.03%
2021/01/25	7	8.91	5	8.91	8.93	2	17,587	0.01%
2021/01/22	32	8.98	273	8.97	8.96	-241	17,836	-1.35%	大賣/鉅額交易
2021/01/21	11	9.06	5	9.08	9.07	6	17,910	0.03%
2021/01/20	2	9.10	1,263	9.10	9.10	-1,261	17,852	-7.06%	大賣/鉅額交易
2021/01/19	7	8.96	18	8.94	8.94	-11	17,570	-0.06%
2021/01/18	29	8.89	31	8.87	8.88	-2	17,823	-0.01%
2021/01/15	6	9.15	5	9.16	9.12	1	17,385	0.01%
2021/01/14	137	9.06	10	9.06	9.07	127	17,254	0.74%	大買/鉅額交易
2021/01/13	17	9.19	11	9.20	9.21	6	16,949	0.04%
2021/01/12	0	0.00	78	8.92	8.91	-78	16,418	-0.48%
2021/01/11	17	8.88	5	8.90	8.89	12	16,173	0.07%
2021/01/08	5	8.72	76	8.74	8.73	-71	15,877	-0.45%
2021/01/07	9	8.73	86	8.72	8.74	-77	15,743	-0.49%
2021/01/06	6	8.57	84	8.56	8.57	-78	15,332	-0.51%
2021/01/05	27	8.22	7	8.24	8.22	20	14,491	0.14%
2021/01/04	0	0.00	20	8.37	8.41	-20	14,371	-0.14%
2020/12/31	11	8.29	4	8.28	8.29	7	14,164	0.05%
2020/12/30	1	8.29	150	8.30	8.29	-149	14,131	-1.05%	大賣/鉅額交易
2020/12/29	1	8.23	0	0.00	8.24	1	14,118	0.01%
2020/12/28	5	8.28	1	8.27	8.30	4	14,193	0.03%
2020/12/25	3	8.29	4	8.27	8.26	-1	14,231	-0.01%
2020/12/24	0	0.00	5	8.30	8.33	-5	14,189	-0.04%
2020/12/23	24	8.02	46	8.02	8.02	-22	13,926	-0.16%
2020/12/22	6	8.24	21	8.22	8.16	-15	13,746	-0.11%
2020/12/21	5	8.33	6	8.32	8.33	-1	13,256	-0.01%
2020/12/18	1	8.40	0	0.00	8.40	1	13,021	0.01%
2020/12/17	12	8.39	20	8.37	8.42	-8	12,908	-0.06%
2020/12/16	10	8.23	30	8.24	8.25	-20	12,724	-0.16%
2020/12/15	16	8.12	10	8.12	8.11	6	12,611	0.05%
2020/12/14	10	8.15	0	0.00	8.14	10	12,603	0.08%
2020/12/11	1	8.14	2	8.24	8.14	-1	12,668	-0.01%
2020/12/10	7	8.05	15	8.06	8.04	-8	12,641	-0.06%
2020/12/09	100	8.03	12	8.03	8.03	88	12,701	0.69%
2020/12/08	200	8.08	5	8.07	8.07	195	12,768	1.53%	大買/鉅額交易
2020/12/04	0	0.00	2	8.17	8.18	-2	12,915	-0.02%
2020/12/03	0	0.00	8	8.05	8.07	-8	12,921	-0.06%
2020/12/02	18	7.93	5	7.94	7.93	13	13,092	0.10%
2020/11/30	0	0.00	2	8.10	8.04	-2	13,047	-0.02%
2020/11/27	56	8.03	11	8.03	8.04	45	12,942	0.35%
2020/11/26	99	8.20	3	8.23	8.16	96	12,848	0.75%
2020/11/25	74	8.04	27	8.05	8.14	47	12,459	0.38%
2020/11/24	33	7.74	3	7.69	7.75	30	11,649	0.26%
2020/11/23	151	7.63	15	7.61	7.63	136	11,457	1.19%	大買/鉅額交易
2020/11/20	1	7.59	20	7.58	7.58	-19	11,393	-0.17%
2020/11/19	1	7.57	0	0.00	7.58	1	11,424	0.01%
2020/11/18	3	7.52	0	0.00	7.52	3	11,468	0.03%
2020/11/17	15	7.56	20	7.57	7.58	-5	11,428	-0.04%
2020/11/16	2	7.47	12	7.46	7.48	-10	11,645	-0.09%
2020/11/13	22	7.47	0	0.00	7.47	22	11,654	0.19%
2020/11/12	13	7.61	3	7.62	7.59	10	11,584	0.09%
2020/11/11	26	7.59	25	7.63	7.65	1	11,508	0.01%
2020/11/10	12	7.40	20	7.40	7.42	-8	11,147	-0.07%
2020/11/09	1	7.24	3	7.22	7.22	-2	10,938	-0.02%
2020/11/06	10	7.12	20	7.16	7.12	-10	10,921	-0.09%
2020/11/05	1	7.26	0	0.00	7.23	1	10,971	0.01%
2020/11/04	9	7.26	37	7.26	7.27	-28	10,926	-0.26%
2020/11/03	6	7.06	16	7.05	7.07	-10	10,775	-0.09%
2020/11/02	28	6.75	43	6.74	6.74	-15	10,549	-0.14%
2020/10/30	37	6.90	29	6.91	6.88	8	10,265	0.08%
2020/10/29	12	7.07	1	7.08	7.06	11	10,066	0.11%
2020/10/28	5	7.20	0	0.00	7.21	5	9,913	0.05%
2020/10/27	9	7.22	0	0.00	7.24	9	9,916	0.09%
2020/10/26	2	7.32	2	7.27	7.29	0	9,863	0.00%
2020/10/22	2	7.42	11	7.42	7.43	-9	9,747	-0.09%
2020/10/21	1	7.58	0	0.00	7.57	1	9,650	0.01%
2020/10/20	1	7.54	1	7.52	7.51	0	9,694	0.00%
2020/10/15	0	0.00	3	7.60	7.62	-3	10,155	-0.03%
2020/10/14	2	7.54	4	7.51	7.51	-2	10,328	-0.02%
2020/10/13	15	7.49	0	0.00	7.50	15	10,377	0.14%
2020/10/12	2	7.55	0	0.00	7.55	2	10,429	0.02%
2020/10/08	0	0.00	20	7.59	7.58	-20	10,467	-0.19%
2020/10/06	10	7.52	16	7.52	7.56	-6	10,706	-0.06%
2020/10/05	22	7.46	8	7.44	7.45	14	11,046	0.13%
2020/09/30	13	7.53	1	7.55	7.54	12	11,162	0.11%
2020/09/29	5	7.67	1	7.66	7.67	4	11,286	0.04%
2020/09/28	5	7.64	25	7.65	7.64	-20	11,420	-0.18%
2020/09/25	5	7.69	41	7.69	7.72	-36	11,727	-0.31%
2020/09/24	16	7.62	10	7.61	7.61	6	11,708	0.05%
2020/09/23	3	7.69	0	0.00	7.67	3	11,740	0.03%
2020/09/22	8	7.71	0	0.00	7.70	8	11,916	0.07%
2020/09/21	1	7.89	0	0.00	7.86	1	11,970	0.01%
2020/09/18	5	7.94	20	7.93	7.94	-15	12,086	-0.12%
2020/09/17	30	7.83	20	7.87	7.80	10	12,197	0.08%
2020/09/16	4	7.81	26	7.82	7.84	-22	12,252	-0.18%
2020/09/15	19	7.65	11	7.64	7.65	8	12,268	0.07%
2020/09/14	29	7.70	5	7.75	7.71	24	12,206	0.20%
2020/09/11	16	7.77	0	0.00	7.77	16	12,193	0.13%
2020/09/10	102	7.81	15	7.82	7.88	87	12,153	0.72%	大買/
2020/09/09	45	7.68	29	7.69	7.75	16	12,350	0.13%
2020/09/08	36	7.92	17	7.93	7.90	19	12,295	0.15%
2020/09/07	20	8.01	53	8.01	8.01	-33	12,536	-0.26%
2020/09/04	13	8.09	40	8.10	8.09	-27	12,569	-0.21%
2020/09/03	14	8.13	0	0.00	8.13	14	12,639	0.11%
2020/09/02	2	8.19	21	8.20	8.19	-19	12,816	-0.15%
2020/09/01	12	8.19	14	8.18	8.19	-2	13,248	-0.02%
2020/08/31	0	0.00	7	8.20	8.20	-7	13,375	-0.05%
2020/08/28	6	8.22	6	8.22	8.21	0	13,469	0.00%
2020/08/27	33	8.30	10	8.30	8.24	23	13,778	0.17%
2020/08/25	0	0.00	24	8.27	8.26	-24	14,217	-0.17%
2020/08/21	2	8.23	10	8.24	8.24	-8	14,585	-0.05%
2020/08/20	44	8.25	11	8.22	8.20	33	14,747	0.22%
2020/08/19	15	8.43	5	8.43	8.39	10	14,730	0.07%
2020/08/17	0	0.00	4	8.47	8.46	-4	15,580	-0.03%
2020/08/14	1	8.48	25	8.47	8.47	-24	15,910	-0.15%
2020/08/13	2	8.52	12	8.52	8.51	-10	16,215	-0.06%
2020/08/12	5	8.49	25	8.48	8.47	-20	17,187	-0.12%
2020/08/11	0	0.00	20	8.50	8.51	-20	17,799	-0.11%
2020/08/10	0	0.00	15	8.42	8.44	-15	18,191	-0.08%
2020/08/07	0	0.00	6	8.44	8.44	-6	18,668	-0.03%
2020/08/06	20	8.46	44	8.47	8.47	-24	19,293	-0.12%
2020/08/05	0	0.00	42	8.29	8.33	-42	19,752	-0.21%
2020/08/04	0	0.00	91	8.13	8.17	-91	20,673	-0.44%
2020/08/03	8	8.09	18	8.10	8.08	-10	21,122	-0.05%
2020/07/31	9	8.17	89	8.18	8.19	-80	21,486	-0.37%
2020/07/30	5	8.25	24	8.25	8.23	-19	22,511	-0.08%
2020/07/29	7	8.23	17	8.21	8.21	-10	23,362	-0.04%
2020/07/28	0	0.00	28	8.32	8.28	-28	24,202	-0.12%
2020/07/27	11	8.30	151	8.32	8.30	-140	25,311	-0.55%	大賣/鉅額交易
2020/07/24	3	8.41	59	8.41	8.40	-56	25,868	-0.22%
2020/07/23	5	8.54	15	8.53	8.52	-10	26,468	-0.04%
2020/07/22	11	8.52	3	8.46	8.52	8	27,067	0.03%
2020/07/21	203	8.25	1	8.27	8.30	202	27,748	0.73%	大買/鉅額交易
2020/07/20	21	8.21	2	8.18	8.24	19	28,784	0.07%
2020/07/17	13	8.40	21	8.37	8.36	-8	31,124	-0.03%
2020/07/16	10	8.41	13	8.42	8.38	-3	33,410	-0.01%
2020/07/15	208	8.42	6	8.48	8.38	202	34,477	0.59%	大買/鉅額交易
2020/07/14	12	8.41	3	8.45	8.37	9	35,673	0.03%
2020/07/13	1	8.52	21	8.53	8.50	-20	36,935	-0.05%
2020/07/10	45	8.51	251	8.50	8.48	-206	38,825	-0.53%	大賣/鉅額交易
2020/07/09	8	8.69	27	8.75	8.68	-19	41,363	-0.05%
2020/07/08	12	8.75	5	8.69	8.75	7	49,967	0.01%
2020/07/07	6	8.86	19	8.95	8.85	-13	50,541	-0.03%
2020/07/06	33	8.85	55	8.87	8.90	-22	50,961	-0.04%
2020/07/03	15	8.62	15	8.64	8.65	0	52,200	0.00%
2020/07/02	4	8.64	27	8.66	8.63	-23	52,778	-0.04%
2020/07/01	1	8.66	0	0.00	8.66	1	53,527	0.00%
2020/06/30	8	8.67	15	8.65	8.65	-7	53,664	-0.01%
2020/06/29	33	8.67	31	8.65	8.66	2	53,864	0.00%
2020/06/24	25	8.82	39	8.86	8.81	-14	54,191	-0.03%
2020/06/23	10	8.89	0	0.00	8.88	10	54,259	0.02%
2020/06/22	43	8.97	19	8.97	8.92	24	54,477	0.04%
2020/06/19	3	9.00	14	9.01	8.99	-11	54,937	-0.02%
2020/06/18	8	8.95	1	8.97	8.97	7	55,481	0.01%
2020/06/17	21	9.02	0	0.00	9.01	21	56,294	0.04%
2020/06/16	1	8.98	8	9.00	9.03	-7	57,616	-0.01%
2020/06/15	27	8.85	0	0.00	8.84	27	59,316	0.05%
2020/06/12	23	8.79	7	8.93	8.97	16	60,253	0.03%
2020/06/11	23	9.18	3	9.16	9.14	20	60,693	0.03%
2020/06/10	15	9.33	23	9.35	9.31	-8	61,179	-0.01%
2020/06/09	10	9.40	97	9.40	9.40	-87	62,578	-0.14%
2020/06/08	16	9.55	43	9.57	9.54	-27	63,604	-0.04%
2020/06/05	8	9.37	3	9.39	9.38	5	64,870	0.01%
2020/06/04	6	9.28	40	9.30	9.31	-34	66,970	-0.05%
2020/06/03	333	9.17	117	9.28	9.39	216	71,890	0.30%	大買/大賣/鉅額交易
2020/06/02	32	9.11	44	9.15	9.09	-12	72,938	-0.02%
2020/06/01	60	9.19	6	9.20	9.17	54	73,448	0.07%
2020/05/29	20	9.19	8	9.17	9.17	12	73,778	0.02%
2020/05/28	46	9.16	57	9.17	9.16	-11	74,481	-0.01%
2020/05/27	28	9.33	51	9.32	9.32	-23	76,350	-0.03%
2020/05/26	53	9.37	7	9.36	9.37	46	77,903	0.06%
2020/05/25	28	9.31	6	9.34	9.32	22	78,104	0.03%
2020/05/22	51	9.45	15	9.38	9.40	36	77,988	0.05%
2020/05/21	51	9.64	58	9.67	9.64	-7	77,642	-0.01%
2020/05/20	28	9.55	29	9.57	9.60	-1	77,309	0.00%
2020/05/19	160	9.59	27	9.72	9.64	133	77,196	0.17%	大買/鉅額交易
2020/05/18	98	9.65	34	9.66	9.65	64	76,245	0.08%
2020/05/15	35	9.46	19	9.50	9.44	16	75,743	0.02%
2020/05/14	120	9.32	11	9.33	9.30	109	75,426	0.14%	大買/鉅額交易
2020/05/13	134	9.48	292	9.48	9.48	-158	75,082	-0.21%	大買/大賣/鉅額交易
2020/05/12	20	9.30	35	9.36	9.37	-15	74,751	-0.02%
2020/05/11	264	9.10	76	9.14	9.47	188	74,379	0.25%	大買/鉅額交易
2020/05/08	18	8.87	38	8.87	8.90	-20	73,619	-0.03%
2020/05/07	95	8.63	45	8.61	8.72	50	73,312	0.07%
2020/05/06	111	8.87	36	8.90	8.76	75	73,076	0.10%	大買/
2020/05/05	55	8.80	105	8.85	8.76	-50	72,309	-0.07%	大賣/
2020/05/04	47	8.49	13	8.47	8.56	34	71,781	0.05%
2020/04/30	18	8.61	59	8.47	8.69	-41	71,342	-0.06%
2020/04/29	140	8.03	46	8.02	8.03	94	70,336	0.13%	大買/
2020/04/28	70	7.76	1,128	7.75	7.75	-1,058	70,037	-1.51%	大賣/鉅額交易
2020/04/27	1,276	7.88	5	7.86	7.88	1,271	69,574	1.83%	大買/鉅額交易
2020/04/24	65	8.06	60	8.07	8.00	5	68,864	0.01%
2020/04/23	64	7.81	31	7.85	8.04	33	67,918	0.05%
2020/04/22	299	7.55	13	7.50	7.44	286	66,657	0.43%	大買/鉅額交易
2020/04/21	137	8.05	340	8.09	8.17	-203	64,017	-0.32%	大買/大賣/鉅額交易
2020/04/20	55	8.38	34	8.40	8.45	21	61,680	0.03%
2020/04/17	168	8.57	15	8.64	8.60	153	60,465	0.25%	大買/鉅額交易
2020/04/16	101	8.50	34	8.48	8.50	67	59,081	0.11%	大買/
2020/04/15	52	8.64	39	8.59	8.64	13	57,670	0.02%
2020/04/14	235	8.42	67	8.58	8.67	168	55,679	0.30%	大買/鉅額交易
2020/04/13	601	8.28	52	8.58	8.26	549	52,711	1.04%	大買/鉅額交易
2020/04/10	103	9.47	14	9.59	9.60	89	43,879	0.20%	大買/
2020/04/09	54	9.79	84	9.85	9.85	-30	43,089	-0.07%
2020/04/08	320	9.27	96	9.37	9.43	224	42,459	0.53%	大買/鉅額交易
2020/04/07	257	10.09	115	10.13	10.14	142	40,824	0.35%	大買/大賣/鉅額交易
2020/04/06	84	10.22	54	10.13	10.23	30	40,088	0.07%
2020/04/01	55	10.05	6	10.12	10.23	49	39,173	0.13%
2020/03/31	91	9.98	10	10.14	10.08	81	38,809	0.21%
2020/03/30	49	9.74	26	9.74	9.79	23	38,430	0.06%
2020/03/27	50	10.14	61	10.13	10.17	-11	37,874	-0.03%
2020/03/26	81	10.23	1	10.24	10.33	80	37,560	0.21%
2020/03/25	457	10.54	95	10.49	10.46	362	37,155	0.97%	大買/鉅額交易
2020/03/24	123	10.36	21	10.36	10.36	102	36,522	0.28%	大買/鉅額交易
2020/03/23	77	9.83	31	9.84	10.10	46	35,836	0.13%
2020/03/20	93	10.19	241	10.14	10.41	-148	34,923	-0.42%	大賣/鉅額交易
2020/03/19	429	9.25	163	9.29	9.12	266	33,485	0.79%	大買/大賣/鉅額交易
2020/03/18	218	10.34	579	10.37	10.25	-361	31,478	-1.15%	大買/大賣/鉅額交易
2020/03/17	250	10.77	56	10.80	10.75	194	30,205	0.64%	大買/鉅額交易
2020/03/16	62	11.01	46	10.98	10.95	16	29,232	0.05%
2020/03/13	87	11.09	37	10.85	11.34	50	28,400	0.18%
2020/03/12	212	11.15	352	10.98	11.00	-140	26,833	-0.52%	大買/大賣/鉅額交易
2020/03/11	119	11.66	113	11.64	11.55	6	25,529	0.02%	大買/大賣/
2020/03/10	639	11.10	609	11.17	11.31	30	23,875	0.13%	大買/大賣/
2020/03/09	865	10.73	84	10.95	10.41	781	21,554	3.62%	大買/鉅額交易
2020/03/06	219	13.40	2	13.41	13.38	217	16,447	1.32%	大買/鉅額交易
2020/03/05	334	13.84	1	13.86	13.84	333	15,037	2.21%	大買/鉅額交易
2020/03/04	34	13.96	5	13.96	13.98	29	14,143	0.21%
2020/03/03	23	13.97	45	14.10	13.97	-22	13,496	-0.16%
2020/03/02	228	13.36	263	13.33	13.51	-35	12,621	-0.28%	大買/大賣/
2020/02/27	285	14.20	0	0.00	14.15	285	10,302	2.77%	大買/鉅額交易
2020/02/26	55	14.79	2	14.83	14.82	53	8,480	0.62%
2020/02/25	22	15.09	3	15.10	15.10	19	8,068	0.24%
2020/02/24	23	15.22	6	15.23	15.26	17	7,863	0.22%
2020/02/21	3	15.67	6	15.68	15.62	-3	7,593	-0.04%
2020/02/20	11	15.65	25	15.72	15.69	-14	7,450	-0.19%
2020/02/19	0	0.00	26	15.39	15.39	-26	7,232	-0.36%
2020/02/18	21	15.17	5	15.15	15.16	16	7,063	0.23%
2020/02/17	43	15.23	0	0.00	15.27	43	6,911	0.62%
2020/02/14	9	15.07	5	15.08	15.11	4	6,678	0.06%
2020/02/13	139	15.07	1	15.04	15.03	138	6,450	2.14%	大買/鉅額交易
2020/02/12	23	14.78	15	14.83	14.85	8	6,049	0.13%
2020/02/11	39	14.70	0	0.00	14.73	39	5,781	0.67%
2020/02/10	18	14.70	0	0.00	14.76	18	5,469	0.33%
2020/02/07	26	15.02	11	15.00	14.98	15	5,208	0.29%
2020/02/06	256	15.19	8	15.08	15.25	248	4,979	4.98%	大買/鉅額交易
2020/02/05	49	14.69	0	0.00	14.72	49	4,683	1.05%
2020/02/04	171	14.78	0	0.00	14.87	171	4,308	3.97%	大買/鉅額交易
2020/02/03	185	15.14	0	0.00	15.22	185	3,775	4.90%	大買/鉅額交易
2020/01/31	67	15.65	4	15.63	15.66	63	3,480	1.81%
2020/01/30	249	15.95	0	0.00	16.01	249	3,116	7.99%	大買/鉅額交易
2020/01/20	0	0.00	2	17.33	17.33	-2	2,958	-0.07%
2020/01/14	10	17.01	0	0.00	17.02	10	3,387	0.30%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	12	17.59	0	0.00	17.58	12	3,389	0.35%
2020/01/08	4	18.57	205	18.89	18.55	-201	3,373	-5.96%	大賣/鉅額交易
2020/01/07	0	0.00	17	18.25	18.27	-17	3,373	-0.50%
2020/01/06	6	18.79	7	18.73	18.83	-1	3,550	-0.03%
2020/01/03	11	18.34	2	18.00	18.40	9	3,630	0.25%
2019/12/23	0	0.00	22	17.58	17.54	-22	4,890	-0.45%
2019/12/18	10	17.65	0	0.00	17.63	10	4,908	0.20%
2019/12/17	10	17.52	0	0.00	17.53	10	4,896	0.20%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	1	17.35	17.32	-1	4,990	-0.02%
2019/12/12	0	0.00	6	17.21	17.17	-6	5,148	-0.12%
2019/12/10	0	0.00	2	17.22	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	27	17.21	17.21	-27	5,424	-0.50%
2019/12/05	0	0.00	20	17.02	17.01	-20	5,478	-0.37%
2019/12/02	22	16.44	0	0.00	16.45	22	5,603	0.39%
2019/11/27	0	0.00	14	17.03	17.05	-14	5,656	-0.25%
2019/11/25	0	0.00	6	16.95	16.93	-6	5,712	-0.11%
2019/11/22	0	0.00	11	17.05	17.02	-11	5,754	-0.19%
2019/11/20	12	16.28	0	0.00	16.24	12	5,683	0.21%
2019/11/19	10	16.70	0	0.00	16.71	10	5,637	0.18%
2019/11/14	0	0.00	42	16.85	16.85	-42	5,633	-0.75%
2019/11/12	0	0.00	1	16.65	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	1	16.59	16.60	-1	5,694	-0.02%
2019/11/08	0	0.00	8	16.64	16.64	-8	5,696	-0.14%
2019/11/06	0	0.00	3	16.66	16.66	-3	5,835	-0.05%
2019/11/05	0	0.00	12	16.52	16.54	-12	5,905	-0.20%
2019/11/04	10	16.38	14	16.37	16.37	-4	5,820	-0.07%
2019/11/01	19	15.97	1	15.97	16.00	18	5,762	0.31%
2019/10/31	1	16.11	0	0.00	16.17	1	5,848	0.02%
2019/10/29	0	0.00	20	16.29	16.30	-20	5,841	-0.34%
2019/10/28	0	0.00	30	16.58	16.55	-30	5,803	-0.52%
2019/10/25	0	0.00	87	16.41	16.39	-87	5,691	-1.53%
2019/10/24	0	0.00	26	16.28	16.28	-26	5,556	-0.47%
2019/10/18	0	0.00	5	15.85	15.83	-5	5,286	-0.09%
2019/10/14	6	15.98	35	16.01	15.97	-29	5,133	-0.56%
2019/10/09	11	15.50	0	0.00	15.51	11	4,937	0.22%
2019/10/08	14	15.67	0	0.00	15.66	14	4,792	0.29%
2019/10/07	7	15.58	0	0.00	15.61	7	4,804	0.15%
2019/10/04	42	15.60	0	0.00	15.69	42	4,626	0.91%
2019/10/03	235	15.71	0	0.00	15.86	235	4,146	5.67%	大買/鉅額交易
2019/10/02	22	16.04	1	16.05	16.07	21	3,882	0.54%
2019/10/01	82	16.10	0	0.00	16.14	82	3,748	2.19%
2019/09/27	10	16.56	22	16.56	16.57	-12	3,564	-0.34%
2019/09/26	10	16.68	0	0.00	16.65	10	3,607	0.28%
2019/09/25	3	16.78	0	0.00	16.79	3	3,597	0.08%
2019/09/24	1	17.20	0	0.00	17.21	1	3,574	0.03%
2019/09/20	20	17.30	0	0.00	17.26	20	3,635	0.55%
2019/09/19	4	17.13	21	17.12	17.15	-17	3,701	-0.46%
2019/09/18	5	17.31	0	0.00	17.32	5	3,722	0.13%
2019/09/17	9	18.18	24	18.15	18.19	-15	3,648	-0.41%
2019/09/16	2	17.86	115	17.77	17.55	-113	3,590	-3.15%	大賣/鉅額交易
2019/09/12	21	16.58	0	0.00	16.58	21	3,395	0.62%
2019/09/11	1	17.03	0	0.00	17.05	1	3,400	0.03%
2019/09/10	0	0.00	40	17.16	17.10	-40	3,410	-1.17%
2019/09/06	0	0.00	20	16.60	16.58	-20	3,372	-0.59%
2019/09/05	0	0.00	8	16.49	16.56	-8	3,466	-0.23%
2019/09/04	13	15.99	0	0.00	16.04	13	3,405	0.38%
2019/09/03	6	16.20	0	0.00	16.20	6	3,347	0.18%
2019/08/30	0	0.00	14	16.67	16.65	-14	3,444	-0.41%
2019/08/29	0	0.00	95	16.42	16.38	-95	3,391	-2.80%
2019/08/26	7	15.79	0	0.00	15.86	7	3,548	0.20%
2019/08/22	22	16.53	0	0.00	16.37	22	3,416	0.64%
2019/08/20	0	0.00	18	16.51	16.57	-18	3,387	-0.53%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/16	11	16.25	10	16.22	16.32	1	3,396	0.03%
2019/08/15	9	16.21	0	0.00	16.25	9	3,391	0.27%
2019/08/14	1	16.67	62	16.63	16.59	-61	3,366	-1.81%
2019/08/13	0	0.00	7	16.17	16.17	-7	3,256	-0.21%
2019/08/12	0	0.00	6	15.99	16.02	-6	3,237	-0.19%
2019/08/08	37	15.53	8	15.65	15.72	29	3,191	0.91%
2019/08/07	66	15.89	0	0.00	15.89	66	3,015	2.19%
2019/08/06	2	16.20	13	16.24	16.36	-11	2,846	-0.39%
2019/08/05	1	16.32	0	0.00	16.32	1	2,817	0.04%
2019/08/02	71	16.19	0	0.00	16.28	71	2,770	2.56%
2019/08/01	17	17.04	0	0.00	17.04	17	2,623	0.65%
2019/07/31	0	0.00	13	17.17	17.20	-13	2,612	-0.50%
2019/07/30	1	16.85	11	16.84	16.85	-10	2,578	-0.39%
2019/07/29	11	16.56	0	0.00	16.56	11	2,573	0.43%
2019/07/26	3	16.54	0	0.00	16.61	3	2,602	0.12%
2019/07/25	32	16.56	0	0.00	16.57	32	2,598	1.23%
2019/07/23	19	16.61	0	0.00	16.62	19	2,571	0.74%
2019/07/22	18	16.57	0	0.00	16.63	18	2,574	0.70%
2019/07/19	49	16.59	0	0.00	16.62	49	2,545	1.93%
2019/07/18	14	16.77	0	0.00	16.78	14	2,508	0.56%
2019/07/17	44	17.05	0	0.00	17.05	44	2,497	1.76%
2019/07/16	16	17.53	0	0.00	17.55	16	2,522	0.63%
2019/07/15	4	17.68	10	17.73	17.69	-6	2,509	-0.24%
2019/07/11	0	0.00	23	17.83	17.85	-23	2,503	-0.92%
2019/07/10	0	0.00	8	17.31	17.30	-8	2,427	-0.33%
2019/07/09	0	0.00	2	16.98	16.97	-2	2,414	-0.08%
2019/07/04	15	16.82	15	16.82	16.81	0	2,440	0.00%
2019/07/03	16	16.67	13	16.68	16.68	3	2,464	0.12%
2019/07/02	4	17.38	0	0.00	17.38	4	2,426	0.16%
2019/07/01	0	0.00	16	17.57	17.65	-16	2,447	-0.65%
2019/06/27	0	0.00	105	17.43	17.41	-105	2,431	-4.32%	大賣/鉅額交易
2019/06/26	0	0.00	3	17.35	17.41	-3	2,398	-0.13%
2019/06/25	15	16.93	9	16.95	16.90	6	2,338	0.26%
2019/06/24	35	17.04	10	17.04	17.04	25	2,303	1.09%
2019/06/21	4	16.79	67	16.86	16.74	-63	2,252	-2.80%
2019/06/20	5	16.16	5	16.17	16.17	0	2,148	0.00%
2019/06/19	0	0.00	16	16.04	16.06	-16	2,129	-0.75%
2019/06/18	15	15.48	0	0.00	15.49	15	2,103	0.71%
2019/06/17	0	0.00	5	15.73	15.72	-5	2,072	-0.24%
2019/06/14	14	15.58	0	0.00	15.67	14	2,067	0.68%
2019/06/13	47	15.30	0	0.00	15.33	47	1,993	2.36%
2019/06/12	127	15.65	10	15.66	15.64	117	1,878	6.23%	大買/鉅額交易
2019/06/11	12	15.97	0	0.00	15.99	12	1,835	0.65%
2019/06/10	0	0.00	10	16.09	16.19	-10	1,814	-0.55%
2019/06/06	36	15.46	0	0.00	15.44	36	1,758	2.05%
2019/06/05	3	15.84	0	0.00	15.82	3	1,690	0.18%
2019/06/04	42	15.88	5	15.84	15.84	37	1,659	2.23%
2019/06/03	31	15.82	0	0.00	15.82	31	1,628	1.90%
2019/05/29	22	17.46	0	0.00	17.42	22	1,424	1.54%
2019/05/28	0	0.00	2	17.58	17.62	-2	1,442	-0.14%
2019/05/24	42	17.42	5	17.43	17.47	37	1,512	2.45%
2019/05/23	10	18.16	0	0.00	18.15	10	1,491	0.67%
2019/05/17	5	18.80	6	18.86	18.78	-1	1,633	-0.06%
2019/05/16	0	0.00	15	18.53	18.54	-15	1,686	-0.89%
2019/05/14	15	18.15	0	0.00	18.19	15	1,759	0.85%
2019/05/10	0	0.00	91	18.52	18.34	-91	1,808	-5.03%
2019/05/03	13	18.29	0	0.00	18.28	13	1,929	0.67%
2019/04/30	0	0.00	7	18.83	18.80	-7	1,982	-0.35%
2019/04/29	20	18.71	0	0.00	18.68	20	2,055	0.97%
2019/04/17	0	0.00	1	19.14	19.15	-1	2,526	-0.04%
2019/04/16	5	18.81	2	18.83	18.83	3	2,548	0.12%
2019/04/12	0	0.00	1	18.96	18.96	-1	2,761	-0.04%
2019/04/11	0	0.00	2	19.08	19.07	-2	2,815	-0.07%
2019/04/10	5	19.00	0	0.00	19.00	5	2,888	0.17%
2019/04/08	5	18.80	0	0.00	18.80	5	3,074	0.16%
2019/04/03	0	0.00	1	18.61	18.62	-1	3,242	-0.03%
2019/04/01	0	0.00	1	18.13	18.17	-1	3,512	-0.03%
2019/03/25	5	17.72	0	0.00	17.80	5	4,332	0.12%
2019/03/14	0	0.00	1	17.93	17.95	-1	4,771	-0.02%
2019/03/13	0	0.00	1	17.72	17.73	-1	4,757	-0.02%
2019/03/08	0	0.00	0.2	17.53	17.50	-0.2	4,954	0.00%
2019/03/07	0	0.00	2	17.63	17.61	-2	4,984	-0.04%
2019/03/05	0	0.00	6	17.55	17.51	-6	5,149	-0.12%
2019/02/26	51	17.29	0	0.00	17.22	51	5,275	0.97%
2019/02/25	0	0.00	1	17.74	17.77	-1	5,226	-0.02%
2019/02/21	0	0.00	1	17.69	17.75	-1	5,246	-0.02%
2019/02/20	0	0.00	3	17.59	17.60	-3	5,218	-0.06%
2019/02/19	0	0.00	1	17.59	17.58	-1	5,208	-0.02%
2019/02/18	0	0.00	36	17.62	17.59	-36	5,192	-0.69%
2019/02/15	2	17.26	4	17.24	17.20	-2	5,200	-0.04%
2019/02/14	0	0.00	1	17.06	17.10	-1	5,165	-0.02%
2019/02/13	0	0.00	1	16.90	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	10	16.58	16.66	-10	5,108	-0.20%
2019/02/11	10	16.45	2	16.50	16.50	8	5,093	0.16%
2019/01/29	2	16.20	10	16.19	16.20	-8	5,019	-0.16%
2019/01/25	0	0.00	10	16.63	16.62	-10	5,012	-0.20%
2019/01/21	0	0.00	2	16.65	16.67	-2	4,900	-0.04%
2019/01/18	0	0.00	1	16.44	16.47	-1	4,827	-0.02%
2019/01/16	0	0.00	50	16.31	16.35	-50	4,843	-1.03%
2019/01/15	0	0.00	1	16.11	16.11	-1	4,823	-0.02%
2019/01/14	17	16.21	0	0.00	16.10	17	4,819	0.35%
2019/01/11	1	16.48	2	16.49	16.54	-1	4,756	-0.02%
2019/01/10	18	16.37	8	16.37	16.37	10	4,656	0.21%
2019/01/09	14	15.99	22	16.06	16.06	-8	4,511	-0.18%
2019/01/07	4	15.52	15	15.50	15.59	-11	4,314	-0.25%
2019/01/04	9	15.01	1	15.09	15.18	8	4,215	0.19%
2019/01/03	0	0.00	1	14.75	14.68	-1	4,103	-0.02%
2018/12/28	2	14.68	0	0.00	14.66	2	3,949	0.05%
2018/12/27	3	14.81	13	14.83	14.88	-10	3,872	-0.26%
2018/12/26	12	14.00	2	14.10	14.01	10	3,707	0.27%
2018/12/25	28	14.26	4	14.21	14.22	24	3,507	0.68%
2018/12/24	2	14.75	0	0.00	14.83	2	3,253	0.06%
2018/12/21	12	14.97	0	0.00	14.92	12	3,109	0.39%
2018/12/20	4	15.25	0	0.00	15.16	4	2,912	0.14%
2018/12/19	32	15.18	4	15.29	15.31	28	2,800	1.00%
2018/12/18	8	16.03	0	0.00	15.97	8	2,521	0.32%
2018/12/17	4	16.63	0	0.00	16.62	4	2,321	0.17%
2018/12/14	0	0.00	3	16.92	16.89	-3	2,229	-0.13%
2018/12/13	4	16.59	0	0.00	16.61	4	2,150	0.19%
2018/12/12	0	0.00	2	16.86	16.87	-2	2,079	-0.10%
2018/12/11	2	16.52	0	0.00	16.55	2	2,018	0.10%
2018/12/10	1	16.94	11	16.94	16.94	-10	1,908	-0.52%
2018/12/07	6	16.64	0	0.00	16.61	6	1,836	0.33%
2018/12/06	2	16.94	0	0.00	16.95	2	1,743	0.11%
2018/12/03	0	0.00	5	17.06	17.34	-5	1,562	-0.32%
2018/11/30	0	0.00	2	16.61	16.65	-2	1,467	-0.14%
2018/11/29	4	16.43	0	0.00	16.57	4	1,422	0.28%
2018/11/28	2	16.74	0	0.00	16.90	2	1,255	0.16%
2018/11/27	1	16.68	0	0.00	16.64	1	1,212	0.08%
2018/11/26	11	16.46	0	0.00	16.78	11	1,165	0.94%
2018/11/23	6	17.30	0	0.00	17.26	6	1,086	0.55%
2018/11/21	1	17.49	0	0.00	17.62	1	1,032	0.10%
2018/11/16	0	0.00	2	18.46	18.49	-2	984	-0.20%
2018/11/14	4	18.13	0	0.00	18.10	4	932	0.43%
2018/11/13	5	19.18	1	19.20	19.20	4	860	0.46%
2018/11/09	2	19.68	1	19.69	19.70	1	844	0.12%
2018/11/08	4	20.03	0	0.00	20.04	4	825	0.48%
2018/11/07	2	20.08	0	0.00	20.11	2	810	0.25%
2018/10/31	10	21.60	0	0.00	21.60	10	786	1.27%
2018/10/29	1	22.03	0	0.00	21.96	1	786	0.13%
2018/10/23	1	22.48	0	0.00	22.45	1	719	0.14%
2018/10/12	1	23.05	0	0.00	23.23	1	646	0.15%
2018/10/03	1	24.25	0	0.00	24.26	1	623	0.16%
2018/10/02	0	0.00	1	24.31	24.36	-1	624	-0.16%
2018/08/09	1	21.42	0	0.00	21.40	1	932	0.11%
2018/07/20	0	0.00	1	21.65	21.67	-1	951	-0.11%
2018/07/06	1	22.38	0	0.00	22.48	1	1,150	0.09%
2018/07/04	0	0.00	5	22.91	22.90	-5	1,175	-0.43%
2018/06/29	0	0.00	4	22.47	22.47	-4	1,173	-0.34%
2018/06/28	0	0.00	1	22.31	22.27	-1	1,146	-0.09%
2018/06/27	0	0.00	1	21.74	21.73	-1	1,114	-0.09%
2018/06/26	6	20.96	5	20.97	20.95	1	1,086	0.09%
2018/06/25	0	0.00	1	20.99	21.02	-1	1,085	-0.09%
2018/06/20	0	0.00	30	20.00	20.09	-30	1,126	-2.66%
2018/06/19	0	0.00	30	20.06	20.03	-30	1,178	-2.55%
2018/06/14	0	0.00	1	20.38	20.38	-1	1,215	-0.08%
2018/06/08	1	20.25	0	0.00	20.21	1	1,194	0.08%
2018/06/05	3	19.97	0	0.00	19.97	3	1,214	0.25%
2018/06/01	0	0.00	5	20.54	20.53	-5	1,205	-0.41%
2018/05/14	0	0.00	2	21.60	21.60	-2	1,483	-0.13%
2018/05/11	2	21.88	0	0.00	21.87	2	1,471	0.14%
2018/05/03	0	0.00	5	20.76	20.74	-5	1,567	-0.32%
2018/04/24	0	0.00	7	21.06	21.08	-7	1,803	-0.39%
2018/04/20	0	0.00	1	20.86	20.80	-1	1,879	-0.05%
2018/04/17	0	0.00	4	20.32	20.31	-4	1,908	-0.21%
2018/04/13	5	20.36	0	0.00	20.44	5	2,008	0.25%
2018/04/12	0	0.00	5	20.36	20.43	-5	2,020	-0.25%
2018/04/03	10	19.30	0	0.00	19.26	10	2,053	0.49%
2018/03/28	0	0.00	10	19.80	19.72	-10	2,293	-0.44%
2018/03/27	0	0.00	10	20.04	20.10	-10	2,324	-0.43%
2018/03/23	4	19.90	0	0.00	19.82	4	2,309	0.17%
2018/03/21	0	0.00	4	19.44	19.43	-4	2,217	-0.18%
2018/03/14	2	18.58	0	0.00	18.58	2	2,280	0.09%
2018/03/12	2	18.93	0	0.00	18.92	2	2,302	0.09%
2018/02/09	0	0.00	1	18.40	18.41	-1	2,594	-0.04%
2018/02/08	0	0.00	5	18.67	18.70	-5	2,559	-0.20%
2018/02/02	0	0.00	8	20.05	20.05	-8	2,550	-0.31%
2018/01/31	2	19.40	6	19.38	19.38	-4	2,627	-0.15%
2018/01/30	0	0.00	1	19.81	19.67	-1	2,790	-0.04%
2018/01/25	0	0.00	2	20.07	20.11	-2	2,921	-0.07%
2018/01/24	0	0.00	9	19.55	19.56	-9	2,872	-0.31%
2018/01/23	3	19.41	0	0.00	19.40	3	2,930	0.10%
2018/01/22	0	0.00	11	19.25	19.23	-11	3,013	-0.36%
2018/01/19	0	0.00	10	19.16	19.16	-10	3,054	-0.33%
2018/01/17	0	0.00	7	19.36	19.30	-7	3,056	-0.23%
2018/01/16	0	0.00	1	19.56	19.56	-1	3,021	-0.03%
2018/01/12	0	0.00	1	19.30	19.29	-1	2,952	-0.03%
2018/01/10	0	0.00	5	19.23	19.23	-5	2,941	-0.17%
2018/01/05	5	18.81	0	0.00	18.83	5	2,928	0.17%
2018/01/04	7	18.81	1	18.84	18.84	6	2,989	0.20%
2018/01/03	5	18.34	0	0.00	18.34	5	2,922	0.17%
2018/01/02	3	18.40	0	0.00	18.42	3	2,936	0.10%