期元大S&P石油 (00642U)-合庫-桃園券商分點個股進出

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
15.94
漲跌
▲0.06
漲幅
+0.38%
成交量
3,871張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

期元大S&P石油 (00642U)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/10/30	200	15.89	0	0.00	15.94	200	6,920	2.89%	大買/鉅額交易
2024/10/29	10.3	15.92	1	15.93	15.88	9.3	6,919	0.13%
2024/10/28	12.5	16.13	0	0.00	16.11	12.5	6,785	0.18%
2024/10/25	5	16.57	200	16.53	16.54	-195	6,702	-2.91%	大賣/鉅額交易
2024/10/23	0	0.00	13	16.78	16.83	-13	6,655	-0.20%
2024/10/21	208.3	16.21	2	16.25	16.28	206.3	6,493	3.18%	大買/鉅額交易
2024/10/17	0.2	16.54	0	0.00	16.52	0.2	6,373	0.00%
2024/10/15	20	16.71	1	16.75	16.59	19	6,260	0.30%
2024/10/14	0	0.00	1	17.40	17.40	-1	6,125	-0.02%
2024/10/11	0	0.00	10	17.59	17.59	-10	6,099	-0.16%
2024/10/09	0.5	17.19	1	17.21	17.26	-0.5	5,996	-0.01%
2024/10/08	2	17.76	4	17.77	17.67	-2	5,897	-0.03%
2024/10/07	0	0.00	2	17.26	17.27	-2	5,694	-0.04%
2024/10/04	2	17.12	229.2	17.12	17.12	-227.2	5,565	-4.08%	大賣/鉅額交易
2024/10/01	0.2	15.92	0	0.00	15.89	0.2	5,115	0.00%
2024/09/30	2.4	15.92	0	0.00	15.94	2.4	5,099	0.05%
2024/09/27	210.1	15.66	0	0.00	15.71	210.1	5,004	4.20%	大買/鉅額交易
2024/09/26	9	16.17	0	0.00	16.05	9	4,840	0.19%
2024/09/25	0	0.00	4	16.56	16.56	-4	4,727	-0.08%
2024/09/23	0	0.00	175	16.55	16.63	-175	4,652	-3.76%	大賣/鉅額交易
2024/09/20	0	0.00	26.2	16.49	16.47	-26.2	4,580	-0.57%
2024/09/18	0	0.00	41	16.22	16.16	-41	4,399	-0.93%
2024/09/16	1	15.76	0	0.00	15.77	1	4,294	0.02%
2024/09/12	0	0.00	3	15.56	15.64	-3	4,319	-0.07%
2024/09/11	24.2	15.29	0	0.00	15.31	24.2	4,319	0.56%
2024/09/10	24	15.85	0	0.00	15.83	24	4,091	0.59%
2024/09/09	7	15.83	0	0.00	15.83	7	4,020	0.17%
2024/09/06	13	15.99	0	0.00	16.00	13	3,946	0.33%
2024/09/05	26	16.07	0	0.00	16.05	26	3,869	0.67%
2024/09/04	243.5	16.17	0	0.00	16.20	243.5	3,721	6.54%	大買/鉅額交易
2024/09/03	1	17.06	0	0.00	17.02	1	3,411	0.03%
2024/09/02	2	16.88	0	0.00	16.88	2	3,397	0.06%
2024/08/30	0	0.00	1	17.49	17.51	-1	3,288	-0.03%
2024/08/28	1	17.41	0	0.00	17.37	1	3,454	0.03%
2024/08/27	6	17.75	0	0.00	17.76	6	3,421	0.18%
2024/08/26	1	17.33	6	17.35	17.32	-5	3,255	-0.15%
2024/08/22	12	16.58	0	0.00	16.59	12	3,122	0.38%
2024/08/21	1	16.86	0	0.00	16.86	1	2,943	0.03%
2024/08/20	1	16.96	0	0.00	16.88	1	2,890	0.03%
2024/08/19	1	17.38	0	0.00	17.34	1	2,756	0.04%
2024/08/14	0	0.00	2	17.85	17.83	-2	2,726	-0.07%
2024/08/13	0	0.00	1	18.00	17.97	-1	2,716	-0.04%
2024/08/09	0	0.00	1	17.38	17.35	-1	2,620	-0.04%
2024/08/08	3	17.27	2	17.22	17.22	1	2,551	0.04%
2024/08/07	2	16.66	0	0.00	16.88	2	2,521	0.08%
2024/08/06	0	0.00	2	17.02	17.00	-2	2,422	-0.08%
2024/08/05	2	16.82	0	0.00	16.72	2	2,369	0.08%
2024/08/01	0	0.00	1	18.00	18.01	-1	2,220	-0.05%
2024/07/30	1	17.32	0	0.00	17.32	1	2,240	0.04%
2024/07/29	1	17.73	0	0.00	17.76	1	2,239	0.04%
2024/07/26	1	17.99	0	0.00	17.96	1	2,247	0.04%
2024/07/22	0	0.00	20	18.07	18.10	-20	2,250	-0.89%
2024/07/19	20	18.48	0	0.00	18.47	20	2,237	0.89%
2024/07/15	0	0.00	1	18.55	18.55	-1	2,483	-0.04%
2024/07/03	0	0.00	10	18.82	18.81	-10	2,624	-0.38%
2024/07/02	0	0.00	1	18.87	18.87	-1	2,675	-0.04%
2024/06/24	0	0.00	6	18.17	18.19	-6	2,728	-0.22%
2024/06/21	0	0.00	1	18.32	18.32	-1	2,741	-0.04%
2024/06/20	2	18.17	2	18.17	18.15	0	2,716	0.00%
2024/06/19	0	0.00	5	18.21	18.19	-5	2,684	-0.19%
2024/06/18	0	0.00	7	18.00	17.95	-7	2,596	-0.27%
2024/06/13	0	0.00	1	17.55	17.57	-1	2,652	-0.04%
2024/06/06	1	16.76	0	0.00	16.75	1	2,641	0.04%
2024/06/05	1	16.48	0	0.00	16.51	1	2,645	0.04%
2024/06/04	4	16.67	0	0.00	16.59	4	2,628	0.15%
2024/06/03	2	17.37	0	0.00	17.36	2	2,451	0.08%
2024/05/31	1	17.48	0	0.00	17.51	1	2,433	0.04%
2024/05/29	0	0.00	6	18.00	18.01	-6	2,467	-0.24%
2024/05/16	1	17.66	0	0.00	17.69	1	2,705	0.04%
2024/05/14	0	0.00	1	17.73	17.74	-1	3,041	-0.03%
2024/05/13	1	17.49	0	0.00	17.50	1	3,184	0.03%
2024/05/08	0	0.00	1	17.53	17.52	-1	3,324	-0.03%
2024/05/07	2	17.67	0	0.00	17.67	2	3,342	0.06%
2024/05/03	1	17.75	0	0.00	17.79	1	3,566	0.03%
2024/05/02	3	17.84	1	17.84	17.86	2	3,602	0.06%
2024/04/22	2	18.33	3	18.33	18.31	-1	3,918	-0.03%
2024/04/19	0	0.00	2	18.94	18.88	-2	3,880	-0.05%
2024/04/18	7	18.46	1	18.41	18.45	6	3,828	0.16%
2024/04/17	0	0.00	2	18.90	18.91	-2	3,798	-0.05%
2024/04/16	1	19.17	3	19.14	19.17	-2	3,862	-0.05%
2024/04/15	2	19.01	10	19.00	18.96	-8	3,917	-0.20%
2024/04/12	0	0.00	2	19.01	19.04	-2	3,921	-0.05%
2024/04/11	0	0.00	2	19.13	19.15	-2	3,936	-0.05%
2024/04/10	2	18.86	0	0.00	18.85	2	4,076	0.05%
2024/04/09	0	0.00	2	19.16	19.13	-2	4,257	-0.05%
2024/04/08	0	0.00	1	18.95	18.96	-1	4,266	-0.02%
2024/04/03	0	0.00	2	18.84	18.81	-2	4,376	-0.05%
2024/04/02	0	0.00	1	18.55	18.59	-1	4,432	-0.02%
2024/04/01	0	0.00	1	18.45	18.45	-1	4,527	-0.02%
2024/03/29	0	0.00	3	18.31	18.31	-3	4,515	-0.07%
2024/03/19	0	0.00	2	18.09	18.07	-2	4,951	-0.04%
2024/03/07	0	0.00	5	17.24	17.23	-5	5,813	-0.09%
2024/03/04	0	0.00	3	17.47	17.41	-3	5,926	-0.05%
2024/02/21	0	0.00	206	16.86	16.85	-206	5,940	-3.47%	大賣/鉅額交易
2024/02/20	0	0.00	15	17.06	17.09	-15	6,064	-0.25%
2024/02/19	0	0.00	1	16.96	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	2	16.88	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	6	16.52	16.58	-6	5,978	-0.10%
2024/02/05	5	15.81	0	0.00	15.91	5	5,779	0.09%
2024/02/02	201	16.19	0	0.00	16.20	201	5,675	3.54%	大買/鉅額交易
2024/01/30	0	0.00	1	16.78	16.78	-1	5,788	-0.02%
2024/01/29	0	0.00	250	17.04	17.06	-250	5,808	-4.30%	大賣/鉅額交易
2024/01/26	0	0.00	3	16.78	16.73	-3	5,680	-0.05%
2024/01/25	0	0.00	2	16.38	16.42	-2	5,573	-0.04%
2024/01/24	0	0.00	2	16.20	16.21	-2	5,554	-0.04%
2024/01/23	0	0.00	29	16.30	16.28	-29	5,582	-0.52%
2024/01/19	0	0.00	1	16.15	16.11	-1	5,432	-0.02%
2024/01/18	0	0.00	5	15.93	15.92	-5	5,351	-0.09%
2024/01/17	6	15.72	0	0.00	15.73	6	5,394	0.11%
2024/01/12	1	16.01	2	16.01	16.00	-1	5,497	-0.02%
2024/01/11	1	15.62	0	0.00	15.66	1	5,378	0.02%
2024/01/10	0	0.00	11	15.79	15.80	-11	5,416	-0.20%
2024/01/09	15	15.46	0	0.00	15.47	15	5,421	0.28%
2024/01/08	50	15.99	3	15.92	15.86	47	5,431	0.87%
2024/01/05	2	15.86	5	15.84	15.86	-3	5,421	-0.06%
2024/01/04	100	15.96	0	0.00	15.96	100	5,474	1.83%
2024/01/03	110	15.40	1	15.38	15.36	109	5,411	2.01%	大買/鉅額交易
2023/12/29	1	15.67	0	0.00	15.74	1	5,263	0.02%
2023/12/28	2	16.12	0	0.00	16.09	2	5,103	0.04%
2023/12/27	0	0.00	1	16.41	16.43	-1	5,054	-0.02%
2023/12/25	0	0.00	70	16.01	16.00	-70	5,002	-1.40%
2023/12/22	0	0.00	2	16.26	16.26	-2	4,980	-0.04%
2023/12/21	3	16.14	200	16.12	16.14	-197	4,916	-4.01%	大賣/鉅額交易
2023/12/20	1	16.15	2	16.19	16.16	-1	4,871	-0.02%
2023/12/19	6	15.92	0	0.00	15.93	6	4,783	0.13%
2023/12/15	6	15.79	11	15.73	15.78	-5	4,754	-0.11%
2023/12/14	11	15.36	3	15.35	15.33	8	4,636	0.17%
2023/12/13	49	15.09	0	0.00	15.11	49	4,579	1.07%
2023/12/12	10	15.77	1	15.82	15.81	9	4,312	0.21%
2023/12/11	13	15.72	1	15.71	15.78	12	4,299	0.28%
2023/12/08	5	15.41	0	0.00	15.49	5	4,253	0.12%
2023/12/07	219	15.38	1	15.39	15.39	218	4,163	5.24%	大買/鉅額交易
2023/12/06	2	15.94	0	0.00	15.95	2	3,938	0.05%
2023/12/05	3	16.11	0	0.00	16.12	3	3,850	0.08%
2023/12/04	3	16.37	0	0.00	16.22	3	3,774	0.08%
2023/12/01	2	16.67	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	3	17.06	17.14	-3	3,508	-0.09%
2023/11/29	2	16.80	0	0.00	16.80	2	3,477	0.06%
2023/11/28	1	16.50	0	0.00	16.51	1	3,507	0.03%
2023/11/27	0	0.00	1	16.58	16.50	-1	3,493	-0.03%
2023/11/21	2	17.06	0	0.00	17.05	2	3,378	0.06%
2023/11/20	1	16.86	1	16.75	16.88	0	3,358	0.00%
2023/11/17	4	16.18	0	0.00	16.18	4	3,258	0.12%
2023/11/15	0	0.00	2	17.27	17.32	-2	3,052	-0.07%
2023/11/10	2	16.81	0	0.00	16.87	2	3,114	0.06%
2023/11/09	3	16.73	0	0.00	16.71	3	3,098	0.10%
2023/11/08	5	17.08	0	0.00	17.04	5	3,015	0.17%
2023/11/07	5	17.78	0	0.00	17.78	5	2,904	0.17%
2023/11/06	3	17.87	0	0.00	17.88	3	2,943	0.10%
2023/11/02	1	17.97	0	0.00	17.95	1	2,908	0.03%
2023/11/01	1	17.96	0	0.00	17.95	1	2,914	0.03%
2023/10/31	7	18.27	0	0.00	18.28	7	2,915	0.24%
2023/10/27	0	0.00	80	18.48	18.69	-80	2,950	-2.71%
2023/10/25	4	18.44	0	0.00	18.45	4	2,947	0.14%
2023/10/24	81	18.96	0	0.00	18.94	81	2,916	2.78%
2023/10/20	0	0.00	4	19.74	19.74	-4	2,986	-0.13%
2023/10/19	0	0.00	1	19.21	19.25	-1	2,987	-0.03%
2023/10/18	0	0.00	3	19.32	19.25	-3	3,030	-0.10%
2023/10/17	0	0.00	2	18.80	18.81	-2	2,992	-0.07%
2023/10/16	2	18.99	0	0.00	19.10	2	2,945	0.07%
2023/10/13	1	18.21	0	0.00	18.22	1	2,909	0.03%
2023/10/12	3	18.01	90	17.98	18.05	-87	2,986	-2.91%
2023/10/11	97	18.62	0	0.00	18.65	97	2,998	3.24%
2023/10/06	0	0.00	38	17.93	17.87	-38	3,046	-1.25%
2023/10/05	0	0.00	2	18.24	18.33	-2	3,183	-0.06%
2023/10/03	0	0.00	160	19.00	19.04	-160	3,512	-4.56%	大賣/鉅額交易
2023/10/02	80	19.67	0	0.00	19.66	80	3,682	2.17%
2023/09/28	80	20.44	3	20.47	20.43	77	3,958	1.94%
2023/09/27	0	0.00	3	19.68	19.74	-3	4,081	-0.07%
2023/09/22	0	0.00	1	19.50	19.51	-1	4,461	-0.02%
2023/09/21	0	0.00	5	19.22	19.22	-5	4,549	-0.11%
2023/09/20	0	0.00	77	19.47	19.35	-77	5,033	-1.53%
2023/09/19	0	0.00	12	19.65	19.69	-12	5,022	-0.24%
2023/09/18	0	0.00	1	19.55	19.55	-1	5,294	-0.02%
2023/09/15	0	0.00	4	19.45	19.49	-4	5,501	-0.07%
2023/09/14	70	19.04	0	0.00	19.07	70	5,589	1.25%
2023/09/13	0	0.00	3	19.07	19.08	-3	5,797	-0.05%
2023/09/07	5	18.75	1	18.75	18.65	4	7,023	0.06%
2023/09/06	2	18.59	5	18.58	18.55	-3	7,319	-0.04%
2023/09/05	0	0.00	3	18.36	18.36	-3	7,469	-0.04%
2023/09/04	0	0.00	36	18.32	18.29	-36	7,647	-0.47%
2023/09/01	39	17.88	4	17.90	17.89	35	7,711	0.45%
2023/08/31	0	0.00	1	17.46	17.45	-1	7,739	-0.01%
2023/08/30	0	0.00	1	17.41	17.41	-1	8,071	-0.01%
2023/08/28	4	17.08	0	0.00	17.07	4	8,560	0.05%
2023/08/24	1	16.78	80	16.78	16.84	-79	9,105	-0.87%
2023/08/23	80	17.07	0	0.00	17.06	80	9,151	0.87%
2023/08/16	0	0.00	7	17.15	17.14	-7	9,537	-0.07%
2023/08/11	0	0.00	85	17.54	17.53	-85	9,660	-0.88%
2023/08/10	30	17.84	1	17.85	17.85	29	9,705	0.30%
2023/08/09	5	17.55	2	17.57	17.54	3	9,777	0.03%
2023/08/08	0	0.00	2	17.42	17.41	-2	9,973	-0.02%
2023/08/07	50	17.54	1	17.60	17.56	49	10,001	0.49%
2023/08/04	0	0.00	6	17.35	17.34	-6	10,088	-0.06%
2023/08/02	0	0.00	15	17.42	17.41	-15	10,179	-0.15%
2023/08/01	15	17.29	6	17.29	17.28	9	10,307	0.09%
2023/07/31	0	0.00	1	17.03	17.00	-1	10,493	-0.01%
2023/07/28	0	0.00	2	16.88	16.88	-2	11,063	-0.02%
2023/07/27	0	0.00	5	16.84	16.82	-5	11,454	-0.04%
2023/07/26	0	0.00	5	16.78	16.73	-5	11,447	-0.04%
2023/07/25	0	0.00	8	16.70	16.72	-8	11,454	-0.07%
2023/07/21	0	0.00	16	16.11	16.13	-16	11,471	-0.14%
2023/07/17	1	15.78	6	15.76	15.74	-5	11,419	-0.04%
2023/07/14	0	0.00	2	16.24	16.17	-2	11,342	-0.02%
2023/07/13	1	16.02	14	15.98	16.00	-13	11,292	-0.12%
2023/07/12	0	0.00	314	15.83	15.80	-314	11,160	-2.81%	大賣/鉅額交易
2023/07/11	0	0.00	6	15.54	15.54	-6	11,014	-0.05%
2023/07/10	0	0.00	203	15.58	15.53	-203	11,019	-1.84%	大賣/鉅額交易
2023/07/07	0	0.00	2	15.20	15.26	-2	10,798	-0.02%
2023/07/06	1	15.17	16	15.21	15.17	-15	10,673	-0.14%
2023/07/04	0	0.00	2	14.83	14.83	-2	10,574	-0.02%
2023/07/03	0	0.00	3	14.90	14.91	-3	11,117	-0.03%
2023/06/30	1	14.73	15	14.73	14.76	-14	11,217	-0.12%
2023/06/29	3	14.61	10	14.68	14.62	-7	11,140	-0.06%
2023/06/28	19	14.40	2	14.45	14.45	17	11,236	0.15%
2023/06/27	0	0.00	4	14.77	14.81	-4	11,067	-0.04%
2023/06/26	22	14.70	1	14.68	14.69	21	11,075	0.19%
2023/06/21	0	0.00	4	15.08	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	13	15.02	14.97	-13	10,893	-0.12%
2023/06/19	2	14.94	8	14.97	14.97	-6	10,895	-0.06%
2023/06/16	5	14.88	17	14.88	14.88	-12	10,779	-0.11%
2023/06/15	120	14.44	0	0.00	14.49	120	10,788	1.11%	大買/鉅額交易
2023/06/14	0	0.00	4	14.61	14.72	-4	10,789	-0.04%
2023/06/13	29	14.30	0	0.00	14.33	29	11,262	0.26%
2023/06/12	27	14.74	0	0.00	14.70	27	11,068	0.24%
2023/06/09	12	15.01	0	0.00	15.01	12	11,148	0.11%
2023/06/08	0	0.00	8	15.31	15.29	-8	11,049	-0.07%
2023/06/07	7	15.14	6	15.10	15.07	1	11,027	0.01%
2023/06/06	0	0.00	21	15.19	15.18	-21	10,980	-0.19%
2023/06/05	4	15.30	11	15.31	15.33	-7	10,940	-0.06%
2023/06/02	56	14.86	10	14.83	14.87	46	10,758	0.43%
2023/06/01	22	14.45	0	0.00	14.48	22	10,750	0.20%
2023/05/31	29	14.68	2	14.69	14.65	27	10,483	0.26%
2023/05/30	51	15.35	0	0.00	15.27	51	10,038	0.51%
2023/05/29	4	15.48	0	0.00	15.46	4	10,116	0.04%
2023/05/26	4	15.16	4	15.20	15.20	0	10,147	0.00%
2023/05/25	0	0.00	10	15.68	15.64	-10	10,344	-0.10%
2023/05/24	10	15.58	5	15.59	15.60	5	10,284	0.05%
2023/05/23	4	15.28	0	0.00	15.26	4	10,172	0.04%
2023/05/22	1	15.05	0	0.00	15.06	1	10,138	0.01%
2023/05/19	1	15.31	0	0.00	15.32	1	10,065	0.01%
2023/05/18	1	15.39	3	15.36	15.34	-2	10,028	-0.02%
2023/05/16	0	0.00	1	15.14	15.11	-1	9,921	-0.01%
2023/05/15	6	14.74	0	0.00	14.77	6	9,927	0.06%
2023/05/12	3	14.99	1	14.96	14.95	2	9,824	0.02%
2023/05/10	1	15.45	2	15.48	15.46	-1	9,744	-0.01%
2023/05/09	1	15.38	13	15.37	15.38	-12	9,719	-0.12%
2023/05/08	4	15.10	6	15.09	15.16	-2	9,765	-0.02%
2023/05/05	11	14.54	0	0.00	14.64	11	9,681	0.11%
2023/05/04	127	14.54	1	14.66	14.61	126	9,514	1.32%	大買/鉅額交易
2023/05/03	117	15.17	2	15.17	15.15	115	8,915	1.29%	大買/鉅額交易
2023/04/28	50	15.93	0	0.00	15.90	50	8,514	0.59%
2023/04/27	74	15.75	0	0.00	15.76	74	8,497	0.87%
2023/04/25	1	16.67	0	0.00	16.63	1	8,410	0.01%
2023/04/20	1	16.56	0	0.00	16.53	1	8,497	0.01%
2023/04/18	0	0.00	4	17.14	17.09	-4	8,454	-0.05%
2023/04/14	0	0.00	3	17.37	17.37	-3	8,575	-0.03%
2023/04/13	0	0.00	3	17.49	17.47	-3	8,586	-0.03%
2023/04/12	0	0.00	13	17.19	17.19	-13	8,541	-0.15%
2023/04/11	0	0.00	4	16.93	16.95	-4	8,479	-0.05%
2023/04/10	0	0.00	5	17.02	17.00	-5	8,438	-0.06%
2023/04/07	0	0.00	26	16.87	16.80	-26	8,381	-0.31%
2023/04/06	0	0.00	29	16.87	16.86	-29	8,163	-0.36%
2023/03/30	0	0.00	20	15.35	15.35	-20	7,374	-0.27%
2023/03/29	1	15.53	203	15.52	15.52	-202	7,298	-2.77%	大賣/鉅額交易
2023/03/28	23	15.32	9	15.31	15.31	14	7,118	0.20%
2023/03/27	1	14.60	0	0.00	14.66	1	6,801	0.01%
2023/03/24	1	14.64	1	14.60	14.73	0	6,777	0.00%
2023/03/23	2	14.78	29	14.80	14.79	-27	6,653	-0.41%
2023/03/22	1	14.64	2	14.64	14.62	-1	6,615	-0.02%
2023/03/21	4	14.22	10	14.21	14.26	-6	6,570	-0.09%
2023/03/20	117	14.18	5	14.10	14.07	112	6,548	1.71%	大買/鉅額交易
2023/03/17	17	14.50	0	0.00	14.66	17	6,286	0.27%
2023/03/16	137	14.53	3	14.48	14.52	134	6,236	2.15%	大買/鉅額交易
2023/03/15	18	15.37	2	15.37	15.41	16	5,837	0.27%
2023/03/14	22	15.75	0	0.00	15.69	22	5,494	0.40%
2023/03/13	1	16.20	1	16.35	16.31	0	5,141	0.00%
2023/03/10	11	15.97	0	0.00	15.96	11	5,131	0.21%
2023/03/09	2	16.28	0	0.00	16.28	2	4,998	0.04%
2023/03/07	3	17.09	2	17.10	17.05	1	5,040	0.02%
2023/03/06	0	0.00	4	16.71	16.69	-4	5,112	-0.08%
2023/03/01	4	16.39	0	0.00	16.40	4	5,037	0.08%
2023/02/24	3	16.10	0	0.00	16.11	3	4,976	0.06%
2023/02/23	11	15.71	25	15.71	15.76	-14	5,031	-0.28%
2023/02/22	5	16.14	0	0.00	16.12	5	4,808	0.10%
2023/02/21	16	16.21	0	0.00	16.19	16	4,837	0.33%
2023/02/20	0	0.00	2	16.22	16.26	-2	4,814	-0.04%
2023/02/13	11	16.72	12	16.68	16.67	-1	4,812	-0.02%
2023/02/10	1	16.41	75	16.42	16.42	-74	4,726	-1.57%
2023/02/08	5	16.31	22	16.37	16.35	-17	4,656	-0.37%
2023/02/07	22	15.86	0	0.00	15.90	22	4,554	0.48%
2023/02/06	26	15.58	0	0.00	15.58	26	4,518	0.58%
2023/02/03	50	16.06	0	0.00	16.00	50	4,319	1.16%
2023/01/31	0	0.00	2	16.42	16.43	-2	4,213	-0.05%
2023/01/30	0	0.00	6	16.77	16.77	-6	4,186	-0.14%
2023/01/16	0	0.00	5	16.93	16.85	-5	4,149	-0.12%
2023/01/13	5	16.65	0	0.00	16.63	5	4,073	0.12%
2023/01/12	0	0.00	5	16.56	16.51	-5	4,109	-0.12%
2023/01/10	1	15.88	0	0.00	15.88	1	4,026	0.02%
2023/01/09	0	0.00	1	15.94	15.98	-1	4,017	-0.02%
2023/01/06	1	15.93	0	0.00	15.91	1	3,997	0.03%
2023/01/05	2	15.80	0	0.00	15.82	2	3,996	0.05%
2023/01/04	2	16.45	0	0.00	16.40	2	3,922	0.05%
2022/12/29	0	0.00	1	16.81	16.80	-1	4,026	-0.02%
2022/12/28	3	17.03	0	0.00	17.00	3	4,066	0.07%
2022/12/27	1	17.07	8	17.19	17.13	-7	4,073	-0.17%
2022/12/26	1	16.88	0	0.00	16.88	1	4,005	0.02%
2022/12/23	1	16.74	0	0.00	16.73	1	4,017	0.02%
2022/12/22	2	16.81	0	0.00	16.82	2	4,051	0.05%
2022/12/20	0	0.00	2	16.19	16.13	-2	4,094	-0.05%
2022/12/19	1	16.10	0	0.00	16.10	1	4,187	0.02%
2022/12/15	0	0.00	1	16.38	16.36	-1	4,179	-0.02%
2022/12/14	0	0.00	5	16.07	16.07	-5	4,123	-0.12%
2022/12/13	2	15.92	2	15.89	15.92	0	4,065	0.00%
2022/12/12	2	15.37	1	15.34	15.36	1	4,003	0.02%
2022/12/09	5	15.47	1	15.44	15.45	4	3,953	0.10%
2022/12/08	1	15.65	1	15.61	15.65	0	3,882	0.00%
2022/12/07	6	15.96	0	0.00	15.98	6	3,785	0.16%
2022/12/06	3	16.60	0	0.00	16.60	3	3,693	0.08%
2022/12/02	1	17.33	6	17.36	17.37	-5	3,738	-0.13%
2022/12/01	0	0.00	1	17.28	17.23	-1	3,819	-0.03%
2022/11/30	0	0.00	7	17.00	17.00	-7	3,798	-0.18%
2022/11/29	11	16.67	0	0.00	17.07	11	3,800	0.29%
2022/11/28	14	16.08	8	16.20	15.95	6	3,743	0.16%
2022/11/24	3	16.76	1	16.79	16.77	2	3,642	0.05%
2022/11/23	1	17.52	5	17.44	17.45	-4	3,539	-0.11%
2022/11/22	5	17.32	1	17.30	17.31	4	3,527	0.11%
2022/11/21	1	17.10	2	17.23	17.12	-1	3,487	-0.03%
2022/11/18	5	17.73	0	0.00	17.72	5	3,385	0.15%
2022/11/17	3	18.07	0	0.00	18.08	3	3,401	0.09%
2022/11/16	0	0.00	3	18.52	18.48	-3	3,398	-0.09%
2022/11/15	3	18.22	0	0.00	18.26	3	3,395	0.09%
2022/11/14	0	0.00	3	19.09	18.97	-3	3,412	-0.09%
2022/11/10	1	18.39	0	0.00	18.41	1	3,439	0.03%
2022/11/09	2	19.09	0	0.00	18.97	2	3,452	0.06%
2022/10/31	0	0.00	1	18.90	18.78	-1	3,535	-0.03%
2022/10/28	1	18.87	0	0.00	18.86	1	3,632	0.03%
2022/10/27	0	0.00	3	18.89	18.86	-3	3,632	-0.08%
2022/10/24	1	18.27	0	0.00	18.10	1	3,662	0.03%
2022/10/17	1	18.20	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	1	18.83	18.84	-1	3,751	-0.03%
2022/10/12	1	18.65	0	0.00	18.69	1	3,778	0.03%
2022/10/11	1	19.25	1	19.16	19.11	0	3,780	0.00%
2022/10/07	0	0.00	7	18.66	18.62	-7	3,718	-0.19%
2022/10/06	2	18.51	2	18.50	18.49	0	3,643	0.00%
2022/10/04	0	0.00	3	17.72	17.74	-3	3,674	-0.08%
2022/10/03	2	17.27	0	0.00	17.29	2	3,659	0.05%
2022/09/30	1	17.24	1	17.09	17.14	0	3,721	0.00%
2022/09/29	2	17.32	3	17.35	17.30	-1	3,780	-0.03%
2022/09/26	2	16.68	0	0.00	16.60	2	3,715	0.05%
2022/09/22	1	17.43	1	17.61	17.62	0	3,614	0.00%
2022/09/21	1	17.65	0	0.00	17.78	1	3,606	0.03%
2022/09/20	0	0.00	2	18.03	18.00	-2	3,587	-0.06%
2022/09/16	5	17.89	0	0.00	17.91	5	3,581	0.14%
2022/09/14	4	18.19	1	18.18	18.18	3	3,679	0.08%
2022/09/13	0	0.00	4	18.21	18.31	-4	3,680	-0.11%
2022/09/12	0	0.00	1	17.86	17.86	-1	3,601	-0.03%
2022/09/08	3	17.36	1	17.33	17.33	2	3,562	0.06%
2022/09/07	3	17.98	0	0.00	17.85	3	3,498	0.09%
2022/09/06	5	18.55	0	0.00	18.54	5	3,377	0.15%
2022/09/05	1	18.54	5	18.45	18.52	-4	3,373	-0.12%
2022/09/02	3	18.36	0	0.00	18.45	3	3,372	0.09%
2022/09/01	5	18.63	0	0.00	18.62	5	3,331	0.15%
2022/08/30	0	0.00	10	20.16	20.18	-10	3,250	-0.31%
2022/08/26	1	19.40	1	19.43	19.39	0	3,389	0.00%
2022/08/25	0	0.00	1	19.89	19.82	-1	3,401	-0.03%
2022/08/24	1	19.45	0	0.00	19.44	1	3,365	0.03%
2022/08/19	0	0.00	8	18.63	18.61	-8	3,397	-0.24%
2022/08/17	2	17.93	2	18.06	18.04	0	3,345	0.00%
2022/08/12	0	0.00	8	19.32	19.27	-8	3,233	-0.25%
2022/08/09	5	18.64	3	18.62	18.65	2	3,363	0.06%
2022/08/05	3	18.28	0	0.00	18.31	3	3,526	0.09%
2022/08/03	10	19.35	0	0.00	19.35	10	3,553	0.28%
2022/08/02	5	19.14	0	0.00	19.18	5	3,653	0.14%
2022/08/01	0	0.00	1	20.02	19.95	-1	3,732	-0.03%
2022/07/29	1	19.83	0	0.00	19.84	1	3,817	0.03%
2022/07/28	0	0.00	5	20.03	20.14	-5	3,953	-0.13%
2022/07/27	5	19.53	0	0.00	19.57	5	3,909	0.13%
2022/07/22	0	0.00	1	20.00	19.97	-1	3,970	-0.03%
2022/07/20	0	0.00	2	20.43	20.43	-2	4,003	-0.05%
2022/07/19	0	0.00	2	20.35	20.29	-2	4,025	-0.05%
2022/07/18	1	19.33	3	19.34	19.51	-2	3,998	-0.05%
2022/07/15	2	19.24	0	0.00	19.18	2	3,965	0.05%
2022/07/13	3	19.18	0	0.00	19.17	3	4,073	0.07%
2022/07/07	0	0.00	2	19.34	19.63	-2	4,264	-0.05%
2022/07/06	2	19.90	0	0.00	19.95	2	4,260	0.05%
2022/07/05	0	0.00	9	22.03	21.87	-9	4,202	-0.21%
2022/06/23	0	0.00	1	20.45	20.69	-1	4,883	-0.02%
2022/06/13	0	0.00	4	23.08	23.05	-4	5,848	-0.07%
2022/06/08	0	0.00	4	23.27	23.29	-4	6,681	-0.06%
2022/06/06	0	0.00	2	23.20	23.13	-2	7,579	-0.03%
2022/06/01	0	0.00	4	22.26	22.25	-4	8,475	-0.05%
2022/05/31	2	22.84	6	22.71	22.85	-4	8,792	-0.05%
2022/05/30	0	0.00	3	22.40	22.35	-3	9,109	-0.03%
2022/05/27	2	22.10	0	0.00	22.08	2	9,631	0.02%
2022/05/26	0	0.00	1	21.50	21.50	-1	9,738	-0.01%
2022/05/25	0	0.00	2	21.57	21.55	-2	9,947	-0.02%
2022/05/23	0	0.00	3	21.55	21.56	-3	10,621	-0.03%
2022/05/20	0	0.00	3	21.20	21.20	-3	10,837	-0.03%
2022/05/18	0	0.00	23	21.43	21.54	-23	11,054	-0.21%
2022/05/17	0	0.00	2	21.81	21.65	-2	11,258	-0.02%
2022/05/16	0	0.00	12	21.18	20.72	-12	11,377	-0.11%
2022/05/13	0	0.00	1	20.64	20.64	-1	11,421	-0.01%
2022/05/12	1	20.01	3	20.04	19.97	-2	11,625	-0.02%
2022/05/11	0	0.00	1	19.61	19.61	-1	11,548	-0.01%
2022/05/10	5	19.48	0	0.00	19.71	5	11,552	0.04%
2022/05/09	10	20.93	1	21.13	21.09	9	11,547	0.08%
2022/05/06	2	20.79	3	20.80	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	27	20.69	20.72	-27	11,802	-0.23%
2022/04/29	0	0.00	5	20.21	20.33	-5	11,970	-0.04%
2022/04/27	0	0.00	2	19.48	19.47	-2	12,030	-0.02%
2022/04/26	0	0.00	1	18.92	18.98	-1	12,416	-0.01%
2022/04/22	4	19.70	0	0.00	19.60	4	12,835	0.03%
2022/04/19	0	0.00	3	20.50	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	1	20.44	20.44	-1	13,313	-0.01%
2022/04/15	2	20.05	0	0.00	20.10	2	13,246	0.02%
2022/04/14	0	0.00	5	19.65	19.66	-5	13,554	-0.04%
2022/04/13	0	0.00	2	19.01	19.05	-2	13,487	-0.01%
2022/04/12	2	18.27	5	18.21	18.35	-3	13,452	-0.02%
2022/04/11	0	0.00	2	18.22	18.19	-2	13,414	-0.01%
2022/04/08	4	18.16	5	18.21	18.21	-1	13,396	-0.01%
2022/04/07	0	0.00	2	18.50	18.38	-2	13,413	-0.01%
2022/04/06	0	0.00	3	19.19	19.22	-3	13,368	-0.02%
2022/04/01	10	18.79	5	18.85	18.78	5	13,548	0.04%
2022/03/31	3	19.49	3	19.32	19.02	0	13,560	0.00%
2022/03/30	0	0.00	10	19.75	19.74	-10	13,494	-0.07%
2022/03/29	4	19.80	3	19.86	19.78	1	13,586	0.01%
2022/03/28	13	20.77	13	20.80	20.77	0	13,601	0.00%
2022/03/25	12	21.11	6	21.03	21.06	6	13,543	0.04%
2022/03/24	11	21.81	12	21.51	21.50	-1	13,613	-0.01%
2022/03/23	23	20.65	21	20.69	20.73	2	13,417	0.01%
2022/03/22	9	21.10	5	21.18	21.21	4	13,349	0.03%
2022/03/21	0	0.00	5	19.94	20.01	-5	13,225	-0.04%
2022/03/18	20	19.32	2	19.50	19.44	18	13,152	0.14%
2022/03/17	0	0.00	16	17.81	17.91	-16	12,982	-0.12%
2022/03/16	6	17.95	1	18.00	17.90	5	12,986	0.04%
2022/03/15	24	18.34	19	18.23	18.09	5	12,926	0.04%
2022/03/14	2	19.43	6	19.33	19.50	-4	12,650	-0.03%
2022/03/11	12	19.49	3	19.41	19.38	9	12,563	0.07%
2022/03/10	27	19.92	77	19.92	20.11	-50	12,392	-0.40%
2022/03/09	22	23.00	15	22.90	22.85	7	11,904	0.06%
2022/03/08	66	22.06	6	21.67	22.17	60	11,965	0.50%
2022/03/07	13	22.60	14	22.55	22.94	-1	11,876	-0.01%
2022/03/04	5	20.15	15	19.98	20.00	-10	11,436	-0.09%
2022/03/03	29	20.56	21	20.60	20.71	8	11,636	0.07%
2022/03/02	1	19.49	23	19.32	19.62	-22	11,333	-0.19%
2022/03/01	1	17.50	11	17.47	17.50	-10	10,798	-0.09%
2022/02/25	20	17.22	0	0.00	17.20	20	10,753	0.19%
2022/02/24	3	17.40	13	17.19	17.46	-10	10,578	-0.09%
2022/02/23	10	16.68	0	0.00	16.70	10	10,125	0.10%
2022/02/22	0	0.00	29	16.81	16.81	-29	10,153	-0.29%
2022/02/21	0	0.00	2	16.40	16.24	-2	10,076	-0.02%
2022/02/18	0	0.00	2	16.17	16.17	-2	9,970	-0.02%
2022/02/17	3	16.30	0	0.00	16.42	3	9,881	0.03%
2022/02/16	2	16.28	5	16.32	16.31	-3	9,725	-0.03%
2022/02/15	0	0.00	6	16.81	16.79	-6	9,524	-0.06%
2022/02/14	3	16.74	25	16.78	16.78	-22	9,432	-0.23%
2022/02/11	4	15.95	5	15.99	15.96	-1	9,302	-0.01%
2022/02/10	1	16.01	0	0.00	16.00	1	9,315	0.01%
2022/02/09	0	0.00	7	15.94	15.97	-7	9,388	-0.07%
2022/02/08	0	0.00	2	16.22	16.20	-2	9,361	-0.02%
2022/02/07	10	16.32	66	16.34	16.33	-56	9,392	-0.60%
2022/01/26	1	15.12	21	15.12	15.12	-20	9,030	-0.22%
2022/01/25	2	14.88	0	0.00	14.88	2	8,963	0.02%
2022/01/24	0	0.00	10	15.25	15.23	-10	8,957	-0.11%
2022/01/21	0	0.00	5	14.88	14.86	-5	8,982	-0.06%
2022/01/19	0	0.00	24	15.29	15.20	-24	9,028	-0.27%
2022/01/18	0	0.00	14	14.95	14.96	-14	8,683	-0.16%
2022/01/17	0	0.00	21	14.87	14.82	-21	8,610	-0.24%
2022/01/14	0	0.00	10	14.43	14.44	-10	8,423	-0.12%
2022/01/13	0	0.00	14	14.51	14.49	-14	8,443	-0.17%
2022/01/12	0	0.00	84	14.35	14.32	-84	8,311	-1.01%
2022/01/11	0	0.00	3	13.87	13.88	-3	8,146	-0.04%
2022/01/10	0	0.00	1	13.90	13.95	-1	8,248	-0.01%
2022/01/07	0	0.00	91	14.10	14.10	-91	8,311	-1.09%
2022/01/06	1	13.54	31	13.58	13.56	-30	8,005	-0.37%
2022/01/04	0	0.00	13	13.46	13.47	-13	8,111	-0.16%
2021/12/30	0	0.00	12	13.54	13.56	-12	8,427	-0.14%
2021/12/28	0	0.00	4	13.37	13.38	-4	8,860	-0.05%
2021/12/27	0	0.00	1	12.95	12.94	-1	8,839	-0.01%
2021/12/23	0	0.00	3	12.91	12.91	-3	8,876	-0.03%
2021/12/22	0	0.00	10	12.62	12.61	-10	8,852	-0.11%
2021/12/20	11	12.20	2	12.30	12.13	9	9,428	0.10%
2021/12/17	2	12.68	5	12.68	12.63	-3	9,449	-0.03%
2021/12/16	0	0.00	30	12.63	12.63	-30	9,544	-0.31%
2021/12/15	5	12.34	6	12.35	12.35	-1	9,603	-0.01%
2021/12/13	0	0.00	18	12.82	12.82	-18	10,032	-0.18%
2021/12/09	1	12.86	5	12.83	12.90	-4	10,167	-0.04%
2021/12/07	2	12.41	1	12.38	12.43	1	10,148	0.01%
2021/12/06	17	11.99	5	12.05	12.02	12	10,102	0.12%
2021/12/02	7	11.70	0	0.00	11.70	7	9,894	0.07%
2021/12/01	7	11.94	0	0.00	12.04	7	9,504	0.07%
2021/11/30	6	12.56	0	0.00	12.30	6	9,423	0.06%
2021/11/29	24	12.64	4	12.64	12.53	20	9,257	0.22%
2021/11/26	3	13.54	0	0.00	13.46	3	8,774	0.03%
2021/11/24	1	13.85	0	0.00	13.90	1	8,845	0.01%
2021/11/22	1	13.45	0	0.00	13.44	1	8,832	0.01%
2021/11/18	3	13.65	0	0.00	13.64	3	8,809	0.03%
2021/11/17	0	0.00	115	14.01	14.00	-115	8,785	-1.31%	大賣/鉅額交易
2021/11/15	4	13.97	5	14.00	14.02	-1	9,049	-0.01%
2021/11/11	1	14.19	0	0.00	14.22	1	8,999	0.01%
2021/11/10	0	0.00	17	14.64	14.59	-17	8,985	-0.19%
2021/11/09	1	14.26	6	14.25	14.25	-5	8,897	-0.06%
2021/11/08	0	0.00	19	14.34	14.33	-19	8,924	-0.21%
2021/11/05	0	0.00	20	13.87	13.86	-20	8,865	-0.23%
2021/11/04	1	13.91	0	0.00	13.96	1	8,855	0.01%
2021/11/02	0	0.00	7	14.64	14.58	-7	8,983	-0.08%
2021/11/01	0	0.00	7	14.48	14.48	-7	9,157	-0.08%
2021/10/28	0	0.00	2	14.15	14.15	-2	9,105	-0.02%
2021/10/27	50	14.63	0	0.00	14.59	50	9,056	0.55%
2021/10/26	55	14.58	0	0.00	14.58	55	9,110	0.60%
2021/10/25	2	14.72	15	14.72	14.72	-13	9,147	-0.14%
2021/10/21	0	0.00	2	14.55	14.51	-2	9,234	-0.02%
2021/10/19	0	0.00	3	14.26	14.31	-3	9,355	-0.03%
2021/10/18	2	14.42	2	14.40	14.47	0	9,465	0.00%
2021/10/15	0	0.00	7	14.17	14.17	-7	9,439	-0.07%
2021/10/14	0	0.00	38	14.00	14.01	-38	9,839	-0.39%
2021/10/12	0	0.00	24	13.90	13.97	-24	9,971	-0.24%
2021/10/08	0	0.00	4	13.76	13.77	-4	9,998	-0.04%
2021/10/07	3	13.29	2	13.31	13.30	1	9,906	0.01%
2021/10/06	2	13.70	45	13.71	13.72	-43	9,854	-0.44%
2021/10/05	1	13.43	40	13.46	13.48	-39	9,689	-0.40%
2021/10/04	0	0.00	30	13.12	13.13	-30	9,442	-0.32%
2021/09/30	0	0.00	10	12.95	12.95	-10	9,661	-0.10%
2021/09/29	3	12.86	23	12.82	12.81	-20	9,788	-0.20%
2021/09/28	0	0.00	65	13.14	13.17	-65	9,738	-0.67%
2021/09/27	0	0.00	24	12.99	12.96	-24	9,581	-0.25%
2021/09/24	0	0.00	23	12.71	12.68	-23	9,356	-0.25%
2021/09/17	0	0.00	16	12.50	12.48	-16	9,301	-0.17%
2021/09/16	0	0.00	37	12.50	12.53	-37	9,222	-0.40%
2021/09/15	0	0.00	4	12.23	12.23	-4	8,895	-0.04%
2021/09/14	0	0.00	4	12.20	12.24	-4	8,940	-0.04%
2021/09/13	0	0.00	11	12.05	12.07	-11	8,938	-0.12%
2021/09/03	0	0.00	11	12.03	12.03	-11	9,719	-0.11%
2021/08/27	0	0.00	15	11.78	11.81	-15	10,043	-0.15%
2021/08/26	0	0.00	9	11.72	11.72	-9	10,357	-0.09%
2021/08/24	0	0.00	10	11.39	11.42	-10	10,662	-0.09%
2021/08/20	0	0.00	10	11.07	11.05	-10	10,940	-0.09%
2021/08/19	1	11.13	30	11.15	11.12	-29	10,916	-0.27%
2021/08/18	12	11.53	0	0.00	11.55	12	10,877	0.11%
2021/08/16	10	11.63	10	11.67	11.67	0	11,598	0.00%
2021/08/13	0	0.00	3	11.85	11.79	-3	11,877	-0.03%
2021/08/12	0	0.00	30	11.95	11.96	-30	12,004	-0.25%
2021/08/11	20	11.77	0	0.00	11.76	20	12,114	0.17%
2021/08/09	1	11.58	0	0.00	11.59	1	13,108	0.01%
2021/08/06	20	11.93	0	0.00	11.93	20	13,126	0.15%
2021/08/05	6	11.78	0	0.00	11.80	6	13,308	0.05%
2021/08/04	1	12.13	0	0.00	12.13	1	13,895	0.01%
2021/08/03	6	12.29	0	0.00	12.28	6	14,089	0.04%
2021/08/02	0	0.00	5	12.60	12.62	-5	14,237	-0.04%
2021/07/30	1	12.58	22	12.59	12.58	-21	14,348	-0.15%
2021/07/29	0	0.00	13	12.50	12.52	-13	14,520	-0.09%
2021/07/26	0	0.00	1	12.40	12.31	-1	15,766	-0.01%
2021/07/23	1	12.36	0	0.00	12.36	1	16,112	0.01%
2021/07/22	0	0.00	8	12.07	12.05	-8	16,153	-0.05%
2021/07/20	23	11.53	0	0.00	11.51	23	16,241	0.14%
2021/07/19	4	12.22	12	12.23	12.21	-8	15,886	-0.05%
2021/07/16	1	12.31	10	12.32	12.33	-9	15,955	-0.06%
2021/07/15	3	12.39	0	0.00	12.43	3	16,240	0.02%
2021/07/14	0	0.00	1	12.82	12.84	-1	16,455	-0.01%
2021/07/13	0	0.00	2	12.70	12.68	-2	16,576	-0.01%
2021/07/09	3	12.45	5	12.45	12.51	-2	17,408	-0.01%
2021/07/08	6	12.33	0	0.00	12.35	6	17,561	0.03%
2021/07/07	9	12.54	0	0.00	12.58	9	17,544	0.05%
2021/07/06	2	13.05	11	13.07	13.09	-9	17,409	-0.05%
2021/07/05	1	12.82	0	0.00	12.83	1	17,291	0.01%
2021/07/02	3	12.82	18	12.85	12.83	-15	17,304	-0.09%
2021/06/29	1	12.43	6	12.40	12.42	-5	17,536	-0.03%
2021/06/28	0	0.00	5	12.68	12.64	-5	17,538	-0.03%
2021/06/25	0	0.00	2	12.57	12.51	-2	18,004	-0.01%
2021/06/24	0	0.00	10	12.50	12.50	-10	18,682	-0.05%
2021/06/23	0	0.00	1	12.47	12.50	-1	19,118	-0.01%
2021/06/22	7	12.50	4	12.46	12.47	3	19,999	0.02%
2021/06/21	1	12.26	0	0.00	12.22	1	20,902	0.00%
2021/06/18	1	12.00	3	11.98	11.98	-2	20,871	-0.01%
2021/06/17	10	12.24	0	0.00	12.26	10	20,968	0.05%
2021/06/16	15	12.33	12	12.33	12.33	3	21,840	0.01%
2021/06/15	7	12.08	7	12.11	12.06	0	21,874	0.00%
2021/06/11	0	0.00	5	11.84	11.88	-5	21,848	-0.02%
2021/06/10	10	11.81	0	0.00	11.84	10	21,993	0.05%
2021/06/09	1	11.96	27	11.95	11.96	-26	22,139	-0.12%
2021/06/08	0	0.00	50	11.67	11.68	-50	22,256	-0.22%
2021/06/07	0	0.00	2	11.80	11.77	-2	22,392	-0.01%
2021/06/04	0	0.00	91	11.63	11.67	-91	22,814	-0.40%
2021/06/03	83	11.74	18	11.73	11.76	65	23,191	0.28%
2021/06/02	0	0.00	110	11.51	11.52	-110	24,015	-0.46%	大賣/鉅額交易
2021/06/01	0	0.00	31	11.42	11.45	-31	24,865	-0.12%
2021/05/28	2	11.40	1	11.41	11.39	1	25,127	0.00%
2021/05/26	32	11.24	18	11.23	11.21	14	25,767	0.05%
2021/05/25	0	0.00	76	11.24	11.23	-76	26,265	-0.29%
2021/05/24	0	0.00	16	10.90	10.89	-16	25,938	-0.06%
2021/05/21	18	10.58	0	0.00	10.62	18	26,503	0.07%
2021/05/20	2	10.82	0	0.00	10.84	2	26,546	0.01%
2021/05/19	10	11.00	12	11.01	11.03	-2	27,072	-0.01%
2021/05/18	0	0.00	17	11.29	11.29	-17	27,552	-0.06%
2021/05/17	1	11.14	16	11.13	11.10	-15	28,221	-0.05%
2021/05/14	2	10.82	18	10.83	10.87	-16	28,321	-0.06%
2021/05/13	0	0.00	23	11.16	11.10	-23	28,847	-0.08%
2021/05/12	10	11.08	79	11.08	11.11	-69	29,105	-0.24%
2021/05/11	2	10.97	4	10.98	10.95	-2	29,164	-0.01%
2021/05/10	3	11.11	360	11.12	11.11	-357	29,104	-1.23%	大賣/鉅額交易
2021/05/07	5	11.01	2	11.08	11.09	3	29,021	0.01%
2021/05/06	5	11.20	0	0.00	11.19	5	28,908	0.02%
2021/05/05	0	0.00	89	11.27	11.22	-89	28,821	-0.31%
2021/05/04	0	0.00	12	10.98	10.92	-12	28,228	-0.04%
2021/05/03	10	10.78	2	10.84	10.76	8	27,823	0.03%
2021/04/29	0	0.00	75	10.89	10.87	-75	27,789	-0.27%
2021/04/28	0	0.00	10	10.71	10.69	-10	27,506	-0.04%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/26	0	0.00	5	10.55	10.52	-5	27,614	-0.02%
2021/04/23	0	0.00	4	10.55	10.54	-4	27,935	-0.01%
2021/04/22	13	10.42	0	0.00	10.43	13	28,179	0.05%
2021/04/21	15	10.61	74	10.61	10.60	-59	28,292	-0.21%
2021/04/20	0	0.00	44	10.89	10.92	-44	28,498	-0.15%
2021/04/19	0	0.00	98	10.74	10.76	-98	28,396	-0.35%
2021/04/16	0	0.00	94	10.85	10.87	-94	28,483	-0.33%
2021/04/15	76	10.79	41	10.77	10.80	35	28,404	0.12%
2021/04/14	0	0.00	31	10.38	10.39	-31	28,205	-0.11%
2021/04/13	0	0.00	43	10.26	10.26	-43	28,906	-0.15%
2021/04/12	2	10.16	0	0.00	10.16	2	28,977	0.01%
2021/04/09	1	10.23	6	10.23	10.20	-5	29,109	-0.02%
2021/04/08	13	10.17	0	0.00	10.20	13	29,111	0.04%
2021/04/07	2	10.15	2	10.15	10.20	0	29,132	0.00%
2021/04/06	20	10.13	2	10.17	10.14	18	29,135	0.06%
2021/04/01	58	10.22	0	0.00	10.24	58	28,953	0.20%
2021/03/31	12	10.39	7	10.44	10.44	5	28,798	0.02%
2021/03/30	0	0.00	87	10.57	10.54	-87	29,004	-0.30%
2021/03/29	6	10.23	29	10.44	10.22	-23	28,755	-0.08%
2021/03/26	23	10.17	0	0.00	10.19	23	28,644	0.08%
2021/03/25	19	10.31	85	10.33	10.30	-66	28,434	-0.23%
2021/03/24	49	9.93	18	9.92	9.94	31	27,668	0.11%
2021/03/23	10	10.47	2	10.45	10.45	8	26,837	0.03%
2021/03/22	38	10.50	16	10.48	10.48	22	26,914	0.08%
2021/03/19	77	10.33	10	10.29	10.33	67	26,769	0.25%
2021/03/18	4	11.01	29	11.04	11.04	-25	25,827	-0.10%
2021/03/17	1	11.16	0	0.00	11.15	1	25,754	0.00%
2021/03/16	16	11.16	2	11.12	11.15	14	25,646	0.05%
2021/03/15	5	11.36	11	11.35	11.33	-6	25,494	-0.02%
2021/03/12	28	11.27	13	11.28	11.25	15	25,406	0.06%
2021/03/11	5	11.09	7	11.12	11.11	-2	25,255	-0.01%
2021/03/10	56	10.92	15	10.98	10.88	41	25,248	0.16%
2021/03/09	16	11.20	5	11.15	11.22	11	24,822	0.04%
2021/03/08	58	11.48	33	11.50	11.49	25	24,479	0.10%
2021/03/05	3	10.94	71	10.90	10.92	-68	23,381	-0.29%
2021/03/04	23	10.43	26	10.46	10.47	-3	22,477	-0.01%
2021/03/03	7	10.15	19	10.14	10.21	-12	22,250	-0.05%
2021/03/02	51	10.22	4	10.21	10.17	47	22,543	0.21%
2021/02/26	6	10.73	8.5	10.68	10.68	-2.5	22,827	-0.01%
2021/02/25	3	10.78	12	10.78	10.75	-9	22,617	-0.04%
2021/02/24	20	10.42	40	10.46	10.40	-20	22,095	-0.09%
2021/02/23	21	10.63	5	10.66	10.69	16	21,862	0.07%
2021/02/22	5	10.19	17	10.20	10.24	-12	21,231	-0.06%
2021/02/19	26	10.14	110	10.11	10.20	-84	21,007	-0.40%	大賣/
2021/02/18	68	10.53	18	10.53	10.55	50	20,435	0.24%
2021/02/17	0	0.00	46	10.21	10.25	-46	19,864	-0.23%
2021/02/05	0	0.00	5	9.64	9.65	-5	18,851	-0.03%
2021/02/04	3	9.50	11	9.51	9.53	-8	18,331	-0.04%
2021/02/03	10	9.38	18	9.36	9.37	-8	17,985	-0.04%
2021/02/02	3	9.21	56	9.21	9.21	-53	17,816	-0.30%
2021/01/29	0	0.00	70	8.93	8.92	-70	16,923	-0.41%
2021/01/28	0	0.00	1	8.97	8.97	-1	16,922	-0.01%
2021/01/27	70	9.00	5	9.00	9.03	65	17,044	0.38%
2021/01/26	4	8.99	5	8.95	8.94	-1	17,302	-0.01%
2021/01/25	2	8.93	212	8.91	8.93	-210	17,587	-1.19%	大賣/鉅額交易
2021/01/22	8	8.98	34	9.00	8.96	-26	17,836	-0.15%
2021/01/21	1	9.06	75	9.06	9.07	-74	17,910	-0.41%
2021/01/20	8	9.11	48	9.10	9.10	-40	17,852	-0.22%
2021/01/19	6	8.95	60	8.94	8.94	-54	17,570	-0.31%
2021/01/18	7	8.88	70	8.88	8.88	-63	17,823	-0.35%
2021/01/15	1	9.16	8	9.17	9.12	-7	17,385	-0.04%
2021/01/14	50	9.06	5	9.07	9.07	45	17,254	0.26%
2021/01/13	22	9.20	8	9.19	9.21	14	16,949	0.08%
2021/01/11	9	8.88	37	8.86	8.89	-28	16,173	-0.17%
2021/01/08	2	8.73	62	8.73	8.73	-60	15,877	-0.38%
2021/01/07	0	0.00	322	8.73	8.74	-322	15,743	-2.05%	大賣/鉅額交易
2021/01/06	0	0.00	122.5	8.55	8.57	-122.5	15,332	-0.80%	大賣/鉅額交易
2021/01/05	5	8.22	10	8.24	8.22	-5	14,491	-0.03%
2021/01/04	0	0.00	16	8.35	8.41	-16	14,371	-0.11%
2020/12/31	32	8.31	0	0.00	8.29	32	14,164	0.23%
2020/12/30	50	8.30	45	8.30	8.29	5	14,131	0.04%
2020/12/29	2	8.24	42	8.27	8.24	-40	14,118	-0.28%
2020/12/28	0	0.00	40	8.30	8.30	-40	14,193	-0.28%
2020/12/25	0	0.00	3	8.29	8.26	-3	14,231	-0.02%
2020/12/24	21	8.25	36	8.29	8.33	-15	14,189	-0.11%
2020/12/23	37	8.02	31	8.01	8.02	6	13,926	0.04%
2020/12/22	13	8.17	14	8.23	8.16	-1	13,746	-0.01%
2020/12/21	9	8.35	10	8.32	8.33	-1	13,256	-0.01%
2020/12/18	31	8.41	46	8.41	8.40	-15	13,021	-0.12%
2020/12/17	11	8.37	5	8.37	8.42	6	12,908	0.05%
2020/12/16	0	0.00	22	8.24	8.25	-22	12,724	-0.17%
2020/12/15	8	8.12	0	0.00	8.11	8	12,611	0.06%
2020/12/14	0	0.00	6	8.14	8.14	-6	12,603	-0.05%
2020/12/11	46	8.20	5	8.22	8.14	41	12,668	0.32%
2020/12/10	6	8.05	0	0.00	8.04	6	12,641	0.05%
2020/12/09	0	0.00	20	8.03	8.03	-20	12,701	-0.16%
2020/12/08	55	8.08	11	8.06	8.07	44	12,768	0.34%
2020/12/07	53	8.14	44	8.14	8.13	9	12,759	0.07%
2020/12/04	49	8.15	12	8.15	8.18	37	12,915	0.29%
2020/12/03	30	7.99	7	8.05	8.07	23	12,921	0.18%
2020/12/02	59	7.90	3	7.93	7.93	56	13,092	0.43%
2020/12/01	71	8.01	20	8.01	8.01	51	13,047	0.39%
2020/11/30	3	8.08	0	0.00	8.04	3	13,047	0.02%
2020/11/27	12	8.04	10	8.07	8.04	2	12,942	0.02%
2020/11/26	23	8.21	87	8.23	8.16	-64	12,848	-0.50%
2020/11/25	124	8.10	360	8.12	8.14	-236	12,459	-1.89%	大買/大賣/鉅額交易
2020/11/24	25	7.68	33	7.69	7.75	-8	11,649	-0.07%
2020/11/23	3	7.60	2	7.63	7.63	1	11,457	0.01%
2020/11/20	0	0.00	15	7.58	7.58	-15	11,393	-0.13%
2020/11/19	0	0.00	14	7.54	7.58	-14	11,424	-0.12%
2020/11/18	4	7.52	17	7.52	7.52	-13	11,468	-0.11%
2020/11/17	27	7.57	2	7.57	7.58	25	11,428	0.22%
2020/11/16	1	7.46	4	7.47	7.48	-3	11,645	-0.03%
2020/11/13	4	7.46	2	7.45	7.47	2	11,654	0.02%
2020/11/12	0	0.00	46	7.63	7.59	-46	11,584	-0.40%
2020/11/11	3	7.63	0	0.00	7.65	3	11,508	0.03%
2020/11/10	7	7.41	13	7.40	7.42	-6	11,147	-0.05%
2020/11/09	6	7.23	4	7.24	7.22	2	10,938	0.02%
2020/11/06	10	7.15	0	0.00	7.12	10	10,921	0.09%
2020/11/05	0	0.00	5	7.25	7.23	-5	10,971	-0.05%
2020/11/04	2	7.23	10	7.23	7.27	-8	10,926	-0.07%
2020/11/03	8	7.06	2	7.06	7.07	6	10,775	0.06%
2020/11/02	65	6.74	5	6.74	6.74	60	10,549	0.57%
2020/10/30	13	6.91	7	6.91	6.88	6	10,265	0.06%
2020/10/29	60	7.08	297	7.06	7.06	-237	10,066	-2.35%	大賣/鉅額交易
2020/10/27	50	7.23	4	7.20	7.24	46	9,916	0.46%
2020/10/26	8	7.31	0	0.00	7.29	8	9,863	0.08%
2020/10/22	10	7.43	3	7.42	7.43	7	9,747	0.07%
2020/10/20	0	0.00	2	7.52	7.51	-2	9,694	-0.02%
2020/10/19	0	0.00	1	7.55	7.55	-1	9,768	-0.01%
2020/10/16	1	7.54	2	7.55	7.53	-1	9,992	-0.01%
2020/10/14	30	7.52	5	7.51	7.51	25	10,328	0.24%
2020/10/13	10	7.50	2	7.50	7.50	8	10,377	0.08%
2020/10/12	0	0.00	2	7.56	7.55	-2	10,429	-0.02%
2020/10/08	10	7.58	0	0.00	7.58	10	10,467	0.10%
2020/10/07	10	7.56	0	0.00	7.59	10	10,630	0.09%
2020/10/06	12	7.53	0	0.00	7.56	12	10,706	0.11%
2020/10/05	117	7.44	10	7.44	7.45	107	11,046	0.97%	大買/鉅額交易
2020/09/30	30	7.55	0	0.00	7.54	30	11,162	0.27%
2020/09/29	5	7.66	2	7.67	7.67	3	11,286	0.03%
2020/09/28	0	0.00	16	7.72	7.64	-16	11,420	-0.14%
2020/09/25	0	0.00	15	7.69	7.72	-15	11,727	-0.13%
2020/09/24	2	7.61	0	0.00	7.61	2	11,708	0.02%
2020/09/23	2	7.70	90	7.69	7.67	-88	11,740	-0.75%
2020/09/22	3	7.71	0	0.00	7.70	3	11,916	0.03%
2020/09/21	5	7.89	19	7.90	7.86	-14	11,970	-0.12%
2020/09/18	1	7.92	19	7.89	7.94	-18	12,086	-0.15%
2020/09/17	0	0.00	15	7.85	7.80	-15	12,197	-0.12%
2020/09/16	15	7.77	11	7.77	7.84	4	12,252	0.03%
2020/09/15	109	7.65	0	0.00	7.65	109	12,268	0.89%	大買/鉅額交易
2020/09/14	7	7.71	2	7.75	7.71	5	12,206	0.04%
2020/09/11	27	7.77	4	7.84	7.77	23	12,193	0.19%
2020/09/10	9	7.82	0	0.00	7.88	9	12,153	0.07%
2020/09/09	28	7.69	49	7.69	7.75	-21	12,350	-0.17%
2020/09/08	11	7.93	70	7.92	7.90	-59	12,295	-0.48%
2020/09/07	53	8.01	95	8.01	8.01	-42	12,536	-0.34%
2020/09/04	24	8.09	46	8.09	8.09	-22	12,569	-0.18%
2020/09/03	15	8.13	25	8.13	8.13	-10	12,639	-0.08%
2020/09/02	0	0.00	77	8.20	8.19	-77	12,816	-0.60%
2020/09/01	6	8.19	15	8.18	8.19	-9	13,248	-0.07%
2020/08/31	12	8.23	7	8.21	8.20	5	13,375	0.04%
2020/08/28	8	8.21	63	8.22	8.21	-55	13,469	-0.41%
2020/08/27	22	8.26	66	8.28	8.24	-44	13,778	-0.32%
2020/08/26	6	8.32	13	8.31	8.33	-7	14,001	-0.05%
2020/08/25	18	8.25	4	8.26	8.26	14	14,217	0.10%
2020/08/24	19	8.18	94	8.20	8.18	-75	14,283	-0.53%
2020/08/21	16	8.23	18	8.24	8.24	-2	14,585	-0.01%
2020/08/20	56	8.22	23	8.24	8.20	33	14,747	0.22%
2020/08/19	0	0.00	2	8.42	8.39	-2	14,730	-0.01%
2020/08/17	5	8.45	20	8.45	8.46	-15	15,580	-0.10%
2020/08/14	5	8.48	6	8.46	8.47	-1	15,910	-0.01%
2020/08/13	2	8.50	130	8.51	8.51	-128	16,215	-0.79%	大賣/鉅額交易
2020/08/12	5	8.46	11	8.48	8.47	-6	17,187	-0.03%
2020/08/11	2	8.49	6	8.50	8.51	-4	17,799	-0.02%
2020/08/10	18	8.41	27	8.41	8.44	-9	18,191	-0.05%
2020/08/07	10	8.45	18	8.46	8.44	-8	18,668	-0.04%
2020/08/06	12	8.47	13	8.49	8.47	-1	19,293	-0.01%
2020/08/05	3	8.25	16	8.30	8.33	-13	19,752	-0.07%
2020/08/04	17	8.12	0	0.00	8.17	17	20,673	0.08%
2020/08/03	31	8.10	5	8.10	8.08	26	21,122	0.12%
2020/07/31	26	8.17	2	8.18	8.19	24	21,486	0.11%
2020/07/30	12	8.24	0	0.00	8.23	12	22,511	0.05%
2020/07/29	23	8.22	0	0.00	8.21	23	23,362	0.10%
2020/07/28	0	0.00	5	8.33	8.28	-5	24,202	-0.02%
2020/07/27	14	8.32	25	8.34	8.30	-11	25,311	-0.04%
2020/07/24	19	8.45	0	0.00	8.40	19	25,868	0.07%
2020/07/23	23	8.53	17	8.53	8.52	6	26,468	0.02%
2020/07/22	18	8.50	26	8.49	8.52	-8	27,067	-0.03%
2020/07/21	29	8.26	9	8.29	8.30	20	27,748	0.07%
2020/07/20	44	8.20	7	8.18	8.24	37	28,784	0.13%
2020/07/16	2	8.41	12	8.42	8.38	-10	33,410	-0.03%
2020/07/15	47	8.43	34	8.43	8.38	13	34,477	0.04%
2020/07/14	21	8.39	15	8.40	8.37	6	35,673	0.02%
2020/07/13	11	8.50	41	8.54	8.50	-30	36,935	-0.08%
2020/07/10	85	8.52	12	8.53	8.48	73	38,825	0.19%
2020/07/09	44	8.70	62	8.70	8.68	-18	41,363	-0.04%
2020/07/08	99	8.74	10	8.73	8.75	89	49,967	0.18%
2020/07/07	156	8.88	36	8.89	8.85	120	50,541	0.24%	大買/鉅額交易
2020/07/06	36	8.83	21	8.90	8.90	15	50,961	0.03%
2020/07/03	23	8.63	9	8.62	8.65	14	52,200	0.03%
2020/07/02	19	8.65	1	8.66	8.63	18	52,778	0.03%
2020/07/01	39	8.64	6	8.64	8.66	33	53,527	0.06%
2020/06/30	9	8.66	13	8.75	8.65	-4	53,664	-0.01%
2020/06/29	63	8.66	1	8.66	8.66	62	53,864	0.12%
2020/06/24	21	8.84	0	0.00	8.81	21	54,191	0.04%
2020/06/23	5	8.90	17	8.91	8.88	-12	54,259	-0.02%
2020/06/22	22	8.96	0	0.00	8.92	22	54,477	0.04%
2020/06/19	17	9.00	19	9.01	8.99	-2	54,937	0.00%
2020/06/18	2	8.95	30	8.96	8.97	-28	55,481	-0.05%
2020/06/17	18	9.04	27	9.03	9.01	-9	56,294	-0.02%
2020/06/16	2	9.00	19	9.00	9.03	-17	57,616	-0.03%
2020/06/15	73	8.84	18	8.84	8.84	55	59,316	0.09%
2020/06/12	81	8.75	63	8.79	8.97	18	60,253	0.03%
2020/06/11	65	9.22	20	9.19	9.14	45	60,693	0.07%
2020/06/10	56	9.34	46	9.34	9.31	10	61,179	0.02%
2020/06/09	31	9.42	45	9.40	9.40	-14	62,578	-0.02%
2020/06/08	63	9.54	31	9.58	9.54	32	63,604	0.05%
2020/06/05	21	9.36	21	9.37	9.38	0	64,870	0.00%
2020/06/04	36	9.31	0	0.00	9.31	36	66,970	0.05%
2020/06/03	22	9.25	27	9.33	9.39	-5	71,890	-0.01%
2020/06/02	57	9.14	11	9.11	9.09	46	72,938	0.06%
2020/06/01	28	9.21	2	9.18	9.17	26	73,448	0.04%
2020/05/29	30	9.18	14	9.20	9.17	16	73,778	0.02%
2020/05/28	38	9.18	9	9.18	9.16	29	74,481	0.04%
2020/05/27	16	9.32	13	9.33	9.32	3	76,350	0.00%
2020/05/26	21	9.36	20	9.37	9.37	1	77,903	0.00%
2020/05/25	35	9.33	60	9.33	9.32	-25	78,104	-0.03%
2020/05/22	127	9.45	5	9.50	9.40	122	77,988	0.16%	大買/鉅額交易
2020/05/21	35	9.68	44	9.65	9.64	-9	77,642	-0.01%
2020/05/20	32	9.52	119	9.60	9.60	-87	77,309	-0.11%	大賣/
2020/05/19	76	9.56	15	9.86	9.64	61	77,196	0.08%
2020/05/18	18	9.63	117	9.64	9.65	-99	76,245	-0.13%	大賣/
2020/05/15	27	9.53	35	9.46	9.44	-8	75,743	-0.01%
2020/05/14	30	9.33	17	9.33	9.30	13	75,426	0.02%
2020/05/13	37	9.41	157	9.45	9.48	-120	75,082	-0.16%	大賣/鉅額交易
2020/05/12	147	9.37	43	9.36	9.37	104	74,751	0.14%	大買/鉅額交易
2020/05/11	38	9.30	83	9.20	9.47	-45	74,379	-0.06%
2020/05/08	33	8.88	16	8.89	8.90	17	73,619	0.02%
2020/05/07	14	8.64	19	8.64	8.72	-5	73,312	-0.01%
2020/05/06	38	8.94	29	8.87	8.76	9	73,076	0.01%
2020/05/05	29	8.81	74	8.85	8.76	-45	72,309	-0.06%
2020/05/04	30	8.46	22	8.47	8.56	8	71,781	0.01%
2020/04/30	140	8.46	74	8.54	8.69	66	71,342	0.09%	大買/
2020/04/29	11	8.00	72	8.01	8.03	-61	70,336	-0.09%
2020/04/28	63	7.75	375	7.74	7.75	-312	70,037	-0.45%	大賣/鉅額交易
2020/04/27	84	7.88	121	7.88	7.88	-37	69,574	-0.05%	大賣/
2020/04/24	81	8.07	27	8.04	8.00	54	68,864	0.08%
2020/04/23	163	7.86	51	7.98	8.04	112	67,918	0.16%	大買/鉅額交易
2020/04/22	424	7.52	68	7.59	7.44	356	66,657	0.53%	大買/鉅額交易
2020/04/21	347	8.09	36	8.08	8.17	311	64,017	0.49%	大買/鉅額交易
2020/04/20	108	8.41	223	8.41	8.45	-115	61,680	-0.19%	大買/大賣/鉅額交易
2020/04/17	256	8.68	30	8.61	8.60	226	60,465	0.37%	大買/鉅額交易
2020/04/16	189	8.50	24	8.51	8.50	165	59,081	0.28%	大買/鉅額交易
2020/04/15	273	8.60	75	8.65	8.64	198	57,670	0.34%	大買/鉅額交易
2020/04/14	197	8.47	7	8.51	8.67	190	55,679	0.34%	大買/鉅額交易
2020/04/13	678	8.26	6	8.45	8.26	672	52,711	1.27%	大買/鉅額交易
2020/04/10	153	9.52	11	9.54	9.60	142	43,879	0.32%	大買/鉅額交易
2020/04/09	68	9.83	168	9.76	9.85	-100	43,089	-0.23%	大賣/
2020/04/08	245	9.34	89	9.36	9.43	156	42,459	0.37%	大買/鉅額交易
2020/04/07	67	10.18	16	10.12	10.14	51	40,824	0.12%
2020/04/06	45	10.28	21	10.19	10.23	24	40,088	0.06%
2020/04/01	7	9.98	6	10.17	10.23	1	39,173	0.00%
2020/03/31	20	10.05	0	0.00	10.08	20	38,809	0.05%
2020/03/30	17	9.74	0	0.00	9.79	17	38,430	0.04%
2020/03/27	3	10.15	1	10.16	10.17	2	37,874	0.01%
2020/03/26	22	10.21	29	10.25	10.33	-7	37,560	-0.02%
2020/03/25	55	10.48	68	10.55	10.46	-13	37,155	-0.03%
2020/03/24	27	10.44	54	10.41	10.36	-27	36,522	-0.07%
2020/03/23	4	9.86	60	9.93	10.10	-56	35,836	-0.16%
2020/03/20	56	10.31	132	10.35	10.41	-76	34,923	-0.22%	大賣/
2020/03/19	116	9.40	758	9.18	9.12	-642	33,485	-1.92%	大買/大賣/鉅額交易
2020/03/18	160	10.26	30	10.37	10.25	130	31,478	0.41%	大買/鉅額交易
2020/03/17	19	10.76	4	10.80	10.75	15	30,205	0.05%
2020/03/16	140	10.99	7	10.95	10.95	133	29,232	0.45%	大買/鉅額交易
2020/03/13	14	10.79	34	10.95	11.34	-20	28,400	-0.07%
2020/03/12	234	11.21	211	11.11	11.00	23	26,833	0.09%	大買/大賣/
2020/03/11	359	11.66	95	11.63	11.55	264	25,529	1.03%	大買/鉅額交易
2020/03/10	332	10.97	44	10.94	11.31	288	23,875	1.21%	大買/鉅額交易
2020/03/09	576	10.80	61	11.19	10.41	515	21,554	2.39%	大買/鉅額交易
2020/03/06	60	13.35	3	13.29	13.38	57	16,447	0.35%
2020/03/05	88	13.82	0	0.00	13.84	88	15,037	0.59%
2020/03/04	4	13.97	0	0.00	13.98	4	14,143	0.03%
2020/03/03	25	14.09	41	14.01	13.97	-16	13,496	-0.12%
2020/03/02	152	13.43	19	13.44	13.51	133	12,621	1.05%	大買/鉅額交易
2020/02/27	158	14.22	0	0.00	14.15	158	10,302	1.53%	大買/鉅額交易
2020/02/26	21	14.78	0	0.00	14.82	21	8,480	0.25%
2020/02/25	16	15.10	0	0.00	15.10	16	8,068	0.20%
2020/02/24	52	15.19	23	15.19	15.26	29	7,863	0.37%
2020/02/21	6	15.64	3	15.68	15.62	3	7,593	0.04%
2020/02/20	0	0.00	70	15.74	15.69	-70	7,450	-0.94%
2020/02/19	5	15.33	0	0.00	15.39	5	7,232	0.07%
2020/02/18	18	15.20	0	0.00	15.16	18	7,063	0.25%
2020/02/17	12	15.24	2	15.26	15.27	10	6,911	0.14%
2020/02/14	12	15.09	0	0.00	15.11	12	6,678	0.18%
2020/02/13	33	15.01	0	0.00	15.03	33	6,450	0.51%
2020/02/12	18	14.78	1	14.80	14.85	17	6,049	0.28%
2020/02/11	22	14.71	0	0.00	14.73	22	5,781	0.38%
2020/02/10	22	14.72	0	0.00	14.76	22	5,469	0.40%
2020/02/07	21	15.01	0	0.00	14.98	21	5,208	0.40%
2020/02/06	8	15.11	3	14.99	15.25	5	4,979	0.10%
2020/02/05	26	14.69	0	0.00	14.72	26	4,683	0.56%
2020/02/04	70	14.79	0	0.00	14.87	70	4,308	1.62%
2020/02/03	87	15.13	0	0.00	15.22	87	3,775	2.30%
2020/01/31	73	15.63	1	15.65	15.66	72	3,480	2.07%
2020/01/30	86	15.95	0	0.00	16.01	86	3,116	2.76%
2020/01/20	3	17.32	0	0.00	17.33	3	2,958	0.10%
2020/01/17	2	17.14	0	0.00	17.15	2	3,072	0.07%
2020/01/15	11	17.01	0	0.00	17.02	11	3,355	0.33%
2020/01/14	24	17.04	0	0.00	17.02	24	3,387	0.71%
2020/01/13	1	17.28	0	0.00	17.29	1	3,334	0.03%
2020/01/10	0	0.00	6	17.37	17.39	-6	3,379	-0.18%
2020/01/09	6	17.58	0	0.00	17.58	6	3,389	0.18%
2020/01/08	1	18.60	5	18.84	18.55	-4	3,373	-0.12%
2020/01/07	0	0.00	3	18.25	18.27	-3	3,373	-0.09%
2020/01/06	2	18.84	10	18.81	18.83	-8	3,550	-0.23%
2020/01/03	0	0.00	4	18.32	18.40	-4	3,630	-0.11%
2020/01/02	5	17.84	0	0.00	17.83	5	3,636	0.14%
2019/12/20	3	17.83	0	0.00	17.83	3	4,934	0.06%
2019/12/19	3	17.75	4	17.74	17.73	-1	4,922	-0.02%
2019/12/18	2	17.65	0	0.00	17.63	2	4,908	0.04%
2019/12/17	0	0.00	8	17.52	17.53	-8	4,896	-0.16%
2019/12/16	3	17.44	0	0.00	17.43	3	4,896	0.06%
2019/12/13	0	0.00	4	17.35	17.32	-4	4,990	-0.08%
2019/12/12	0	0.00	2	17.22	17.17	-2	5,148	-0.04%
2019/12/11	0	0.00	1	17.22	17.22	-1	5,365	-0.02%
2019/12/10	0	0.00	2	17.21	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	2	17.24	17.21	-2	5,424	-0.04%
2019/12/06	0	0.00	3	17.04	17.04	-3	5,449	-0.06%
2019/12/05	0	0.00	1	17.02	17.01	-1	5,478	-0.02%
2019/11/28	1	16.93	0	0.00	16.93	1	5,561	0.02%
2019/11/27	0	0.00	12	17.03	17.05	-12	5,656	-0.21%
2019/11/22	0	0.00	15	17.04	17.02	-15	5,754	-0.26%
2019/11/21	0	0.00	1	16.63	16.64	-1	5,737	-0.02%
2019/11/20	5	16.27	5	16.25	16.24	0	5,683	0.00%
2019/11/19	1	16.69	0	0.00	16.71	1	5,637	0.02%
2019/11/18	0	0.00	15	16.93	16.92	-15	5,647	-0.27%
2019/11/14	0	0.00	8	16.83	16.85	-8	5,633	-0.14%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/06	0	0.00	1	16.67	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	2	16.53	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	12	16.37	16.37	-12	5,820	-0.21%
2019/11/01	0	0.00	21	15.99	16.00	-21	5,762	-0.36%
2019/10/31	1	16.11	1	16.17	16.17	0	5,848	0.00%
2019/10/30	1	16.19	4	16.24	16.20	-3	5,828	-0.05%
2019/10/29	1	16.30	3	16.35	16.30	-2	5,841	-0.03%
2019/10/28	2	16.57	31	16.59	16.55	-29	5,803	-0.50%
2019/10/25	3	16.40	47	16.38	16.39	-44	5,691	-0.77%
2019/10/24	1	16.26	10	16.28	16.28	-9	5,556	-0.16%
2019/10/23	0	0.00	5	15.87	15.86	-5	5,349	-0.09%
2019/10/22	1	15.69	0	0.00	15.69	1	5,309	0.02%
2019/10/21	0	0.00	61	15.80	15.80	-61	5,269	-1.16%
2019/10/18	0	0.00	62	15.84	15.83	-62	5,286	-1.17%
2019/10/17	2	15.62	0	0.00	15.60	2	5,273	0.04%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/15	1	15.67	0	0.00	15.67	1	5,217	0.02%
2019/10/14	0	0.00	72	15.99	15.97	-72	5,133	-1.40%
2019/10/09	21	15.51	0	0.00	15.51	21	4,937	0.43%
2019/10/08	0	0.00	25	15.68	15.66	-25	4,792	-0.52%
2019/10/07	205	15.59	0	0.00	15.61	205	4,804	4.27%	大買/鉅額交易
2019/10/04	111	15.63	45	15.68	15.69	66	4,626	1.43%	大買/
2019/10/03	101	15.66	10	15.88	15.86	91	4,146	2.19%	大買/
2019/10/02	13	16.03	0	0.00	16.07	13	3,882	0.33%
2019/10/01	5	16.11	1	16.14	16.14	4	3,748	0.11%
2019/09/23	0	0.00	1	17.28	17.30	-1	3,603	-0.03%
2019/09/20	0	0.00	2	17.30	17.26	-2	3,635	-0.06%
2019/09/18	1	17.32	0	0.00	17.32	1	3,722	0.03%
2019/09/17	0	0.00	17	18.12	18.19	-17	3,648	-0.47%
2019/09/16	7	17.61	12	17.76	17.55	-5	3,590	-0.14%
2019/09/12	5	16.57	0	0.00	16.58	5	3,395	0.15%
2019/09/09	0	0.00	11	16.77	16.80	-11	3,358	-0.33%
2019/09/06	0	0.00	4	16.61	16.58	-4	3,372	-0.12%
2019/09/05	0	0.00	13	16.50	16.56	-13	3,466	-0.37%
2019/09/04	6	16.01	0	0.00	16.04	6	3,405	0.18%
2019/09/03	2	16.19	0	0.00	16.20	2	3,347	0.06%
2019/09/02	3	16.23	0	0.00	16.27	3	3,402	0.09%
2019/08/30	0	0.00	3	16.68	16.65	-3	3,444	-0.09%
2019/08/29	0	0.00	4	16.41	16.38	-4	3,391	-0.12%
2019/08/28	0	0.00	41	16.36	16.36	-41	3,428	-1.20%
2019/08/27	1	15.95	0	0.00	15.94	1	3,511	0.03%
2019/08/26	42	15.84	0	0.00	15.86	42	3,548	1.18%
2019/08/23	0	0.00	9	16.34	16.34	-9	3,415	-0.26%
2019/08/22	5	16.47	0	0.00	16.37	5	3,416	0.15%
2019/08/20	0	0.00	8	16.57	16.57	-8	3,387	-0.24%
2019/08/19	0	0.00	3	16.31	16.33	-3	3,393	-0.09%
2019/08/15	14	16.23	9	16.24	16.25	5	3,391	0.15%
2019/08/13	0	0.00	20	16.18	16.17	-20	3,256	-0.61%
2019/08/12	0	0.00	21	16.02	16.02	-21	3,237	-0.65%
2019/08/08	56	15.60	0	0.00	15.72	56	3,191	1.75%
2019/08/07	25	15.91	0	0.00	15.89	25	3,015	0.83%
2019/08/02	5	16.23	0	0.00	16.28	5	2,770	0.18%
2019/08/01	2	17.05	0	0.00	17.04	2	2,623	0.08%
2019/07/31	2	17.20	4	17.20	17.20	-2	2,612	-0.08%
2019/07/30	0	0.00	8	16.86	16.85	-8	2,578	-0.31%
2019/07/29	7	16.57	0	0.00	16.56	7	2,573	0.27%
2019/07/26	2	16.54	0	0.00	16.61	2	2,602	0.08%
2019/07/25	3	16.57	0	0.00	16.57	3	2,598	0.12%
2019/07/19	8	16.59	0	0.00	16.62	8	2,545	0.31%
2019/07/17	2	17.04	0	0.00	17.05	2	2,497	0.08%
2019/07/15	0	0.00	1	17.69	17.69	-1	2,509	-0.04%
2019/07/11	0	0.00	15	17.85	17.85	-15	2,503	-0.60%
2019/07/10	5	17.29	6	17.28	17.30	-1	2,427	-0.04%
2019/07/08	0	0.00	6	17.01	16.98	-6	2,429	-0.25%
2019/07/03	2	16.72	0	0.00	16.68	2	2,464	0.08%
2019/06/26	0	0.00	6	17.37	17.41	-6	2,398	-0.25%
2019/06/24	1	17.01	21	17.01	17.04	-20	2,303	-0.87%
2019/06/21	0	0.00	3	16.80	16.74	-3	2,252	-0.13%
2019/06/20	0	0.00	2	16.21	16.17	-2	2,148	-0.09%
2019/06/19	1	16.06	0	0.00	16.06	1	2,129	0.05%
2019/06/18	4	15.48	3	15.50	15.49	1	2,103	0.05%
2019/06/14	0	0.00	20	15.60	15.67	-20	2,067	-0.97%
2019/06/13	45	15.31	0	0.00	15.33	45	1,993	2.26%
2019/06/12	2	15.67	0	0.00	15.64	2	1,878	0.11%
2019/06/11	2	15.97	0	0.00	15.99	2	1,835	0.11%
2019/06/10	3	16.12	0	0.00	16.19	3	1,814	0.17%
2019/06/06	38	15.43	0	0.00	15.44	38	1,758	2.16%
2019/06/05	2	15.84	0	0.00	15.82	2	1,690	0.12%
2019/06/04	6	15.86	0	0.00	15.84	6	1,659	0.36%
2019/06/03	2	15.79	0	0.00	15.82	2	1,628	0.12%
2019/05/31	4	16.76	0	0.00	16.74	4	1,488	0.27%
2019/05/27	1	17.37	0	0.00	17.37	1	1,500	0.07%
2019/05/24	0	0.00	5	17.45	17.47	-5	1,512	-0.33%
2019/04/19	0	0.00	2	18.97	18.96	-2	2,237	-0.09%
2019/04/17	0	0.00	4	19.11	19.15	-4	2,526	-0.16%
2019/04/03	0	0.00	3	18.62	18.62	-3	3,242	-0.09%
2019/04/02	2	18.37	0	0.00	18.37	2	3,476	0.06%
2019/03/28	0	0.00	5	17.88	17.88	-5	3,747	-0.13%
2019/03/21	0	0.00	1	18.21	18.24	-1	4,462	-0.02%
2019/03/19	0	0.00	1	18.04	18.02	-1	4,534	-0.02%
2019/03/14	0	0.00	10	17.95	17.95	-10	4,771	-0.21%
2019/03/12	0	0.00	3.5	17.70	17.67	-3.5	4,837	-0.07%
2019/03/11	0	0.00	2	17.50	17.51	-2	4,870	-0.04%
2019/03/08	0	0.00	0.6	17.53	17.50	-0.6	4,954	-0.01%
2019/03/07	0	0.00	2	17.62	17.61	-2	4,984	-0.04%
2019/03/05	3	17.53	0	0.00	17.51	3	5,149	0.06%
2019/02/27	5	17.31	13	17.48	17.50	-8	5,258	-0.15%
2019/02/26	8	17.25	0	0.00	17.22	8	5,275	0.15%
2019/02/25	0	0.00	3	17.85	17.77	-3	5,226	-0.06%
2019/02/22	0	0.00	0.7	17.70	17.69	-0.7	5,264	-0.01%
2019/02/21	1	17.73	10	17.74	17.75	-9	5,246	-0.17%
2019/02/20	0	0.00	5	17.66	17.60	-5	5,218	-0.10%
2019/02/19	0.2	17.58	0	0.00	17.58	0.2	5,208	0.00%
2019/02/18	5	17.57	0	0.00	17.59	5	5,192	0.10%
2019/02/15	0	0.00	2	17.20	17.20	-2	5,200	-0.04%
2019/02/14	0	0.00	23	17.07	17.10	-23	5,165	-0.45%
2019/02/13	1	16.89	13.3	16.91	16.93	-12.3	5,130	-0.24%
2019/02/12	0	0.00	16	16.59	16.66	-16	5,108	-0.31%
2019/02/11	2	16.45	15	16.50	16.50	-13	5,093	-0.26%
2019/01/30	0	0.00	4	16.50	16.54	-4	5,073	-0.08%
2019/01/29	3	16.17	0	0.00	16.20	3	5,019	0.06%
2019/01/28	0	0.00	1	16.53	16.51	-1	5,000	-0.02%
2019/01/25	1	16.63	2	16.55	16.62	-1	5,012	-0.02%
2019/01/24	1	16.39	1	16.39	16.38	0	4,992	0.00%
2019/01/23	1	16.52	1	16.52	16.52	0	4,973	0.00%
2019/01/21	0	0.00	3	16.64	16.67	-3	4,900	-0.06%
2019/01/18	0	0.00	6	16.45	16.47	-6	4,827	-0.12%
2019/01/17	2	16.33	0	0.00	16.32	2	4,823	0.04%
2019/01/16	0	0.00	19	16.30	16.35	-19	4,843	-0.39%
2019/01/14	20	16.17	5	16.10	16.10	15	4,819	0.31%
2019/01/11	5	16.49	16	16.52	16.54	-11	4,756	-0.23%
2019/01/10	4	16.40	5	16.37	16.37	-1	4,656	-0.02%
2019/01/09	2	16.06	10	16.01	16.06	-8	4,511	-0.18%
2019/01/08	7	15.54	0	0.00	15.53	7	4,370	0.16%
2019/01/07	9	15.51	25	15.53	15.59	-16	4,314	-0.37%
2019/01/04	0	0.00	45	15.15	15.18	-45	4,215	-1.07%
2019/01/03	0	0.00	11	14.76	14.68	-11	4,103	-0.27%
2019/01/02	14	14.55	1	14.63	14.50	13	4,033	0.32%
2018/12/28	40	14.70	0	0.00	14.66	40	3,949	1.01%
2018/12/27	4	14.78	8	14.78	14.88	-4	3,872	-0.10%
2018/12/26	9	14.00	2	14.09	14.01	7	3,707	0.19%
2018/12/25	22	14.18	2	14.38	14.22	20	3,507	0.57%
2018/12/24	32	14.80	0	0.00	14.83	32	3,253	0.98%
2018/12/22	15	14.83	8	14.86	14.78	7	3,183	0.22%
2018/12/21	17	14.97	0	0.00	14.92	17	3,109	0.55%
2018/12/20	6	15.26	0	0.00	15.16	6	2,912	0.21%
2018/12/19	13	15.13	12	15.23	15.31	1	2,800	0.04%
2018/12/18	27	16.05	0	0.00	15.97	27	2,521	1.07%
2018/12/17	23	16.61	0	0.00	16.62	23	2,321	0.99%
2018/12/14	6	16.89	18	16.90	16.89	-12	2,229	-0.54%
2018/12/13	23	16.61	0.1	16.72	16.61	22.9	2,150	1.06%
2018/12/12	0	0.00	12	16.85	16.87	-12	2,079	-0.58%
2018/12/11	7	16.56	0	0.00	16.55	7	2,018	0.35%
2018/12/10	7	16.96	6	16.98	16.94	1	1,908	0.05%
2018/12/07	9	16.61	0.1	16.70	16.61	8.9	1,836	0.49%
2018/12/05	8	17.03	0	0.00	16.98	8	1,712	0.47%
2018/12/04	4	17.25	0	0.00	17.24	4	1,614	0.25%
2018/12/03	2	17.03	12	17.20	17.34	-10	1,562	-0.64%
2018/11/30	7	16.63	4	16.71	16.65	3	1,467	0.20%
2018/11/29	9	16.46	0	0.00	16.57	9	1,422	0.63%
2018/11/28	0	0.00	2	16.88	16.90	-2	1,255	-0.16%
2018/11/27	9	16.66	0	0.00	16.64	9	1,212	0.74%
2018/11/21	6	17.49	2	17.48	17.62	4	1,032	0.39%
2018/11/20	0	0.00	2	18.43	18.48	-2	988	-0.20%
2018/11/19	2	18.51	1	18.55	18.57	1	986	0.10%
2018/11/14	2	18.07	0	0.00	18.10	2	932	0.21%
2018/11/13	0	0.00	7	19.18	19.20	-7	860	-0.81%
2018/11/09	0	0.00	6	19.69	19.70	-6	844	-0.71%
2018/11/06	0	0.00	1	20.41	20.45	-1	803	-0.12%
2018/11/01	7	21.12	0	0.00	21.09	7	808	0.87%
2018/10/29	4	21.97	0	0.00	21.96	4	786	0.51%
2018/10/25	0	0.00	2	21.52	21.46	-2	776	-0.26%
2018/10/23	3	22.49	0	0.00	22.45	3	719	0.42%
2018/10/19	3	22.31	0	0.00	22.33	3	686	0.44%
2018/10/15	0	0.00	3	23.28	23.29	-3	644	-0.47%
2018/10/12	0	0.00	1	23.03	23.23	-1	646	-0.15%
2018/10/11	0	0.00	3	23.32	23.25	-3	634	-0.47%
2018/10/03	0	0.00	1	24.22	24.26	-1	623	-0.16%
2018/10/02	0	0.00	6	24.34	24.36	-6	624	-0.96%
2018/09/06	2	22.10	0	0.00	22.10	2	812	0.25%
2018/08/23	0	0.00	3	21.90	21.87	-3	911	-0.33%
2018/08/15	3	21.30	0	21.54	21.31	3	934	0.32%
2018/08/14	0	0.00	3	21.57	21.54	-3	934	-0.32%
2018/08/13	1	21.56	0	0.00	21.55	1	940	0.11%
2018/08/10	4	21.32	0	0.00	21.31	4	930	0.43%
2018/08/09	7	21.38	0	0.00	21.40	7	932	0.75%
2018/07/24	3	21.49	0	0.00	21.49	3	950	0.32%
2018/07/03	0	0.00	2	22.82	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	3	22.59	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	4	22.49	22.47	-4	1,173	-0.34%
2018/06/26	1	20.95	0	0.00	20.95	1	1,086	0.09%
2018/06/22	0	0.00	1	20.38	20.34	-1	1,071	-0.09%
2018/06/21	0	0.00	1	20.18	20.13	-1	1,086	-0.09%
2018/06/20	1	19.99	0	0.00	20.09	1	1,126	0.09%
2018/06/19	8	20.06	0	0.00	20.03	8	1,178	0.68%
2018/06/12	0	0.00	2	20.31	20.32	-2	1,221	-0.16%
2018/06/08	0	0.00	1	20.26	20.21	-1	1,194	-0.08%
2018/06/07	3	19.96	3	19.99	20.00	0	1,187	0.00%
2018/06/06	0	0.00	4	20.17	20.22	-4	1,189	-0.34%
2018/06/05	2	19.97	0	0.00	19.97	2	1,214	0.16%
2018/06/04	4	20.17	0	0.00	20.17	4	1,212	0.33%
2018/06/01	2	20.52	0	0.00	20.53	2	1,205	0.17%
2018/05/31	0	0.00	1	20.84	20.93	-1	1,213	-0.08%
2018/05/30	0	0.00	1	20.40	20.44	-1	1,202	-0.08%
2018/05/28	1	20.31	0	0.00	20.33	1	1,230	0.08%
2018/05/09	1	21.66	0	0.00	21.68	1	1,513	0.07%
2018/04/19	0	0.00	1	21.02	21.04	-1	1,915	-0.05%
2018/03/22	0	0.00	3	19.88	19.90	-3	2,268	-0.13%
2018/03/20	0	0.00	6	19.02	19.03	-6	2,192	-0.27%
2018/03/19	0	0.00	10	18.95	18.94	-10	2,201	-0.45%
2018/03/15	2	18.66	4	18.69	18.66	-2	2,263	-0.09%
2018/03/14	2	18.58	0	0.00	18.58	2	2,280	0.09%
2018/03/13	4	18.70	0	0.00	18.72	4	2,278	0.18%
2018/03/12	5	18.90	4	18.97	18.92	1	2,302	0.04%
2018/03/09	12	18.44	0	0.00	18.44	12	2,307	0.52%
2018/03/08	2	18.71	0	0.00	18.71	2	2,283	0.09%
2018/03/06	0	19.00	8	19.13	19.12	-8	2,296	-0.35%
2018/03/02	8	18.62	0	0.00	18.61	8	2,309	0.35%
2018/02/26	0	0.00	4	19.42	19.44	-4	2,451	-0.16%
2018/02/23	0	0.00	5	19.12	19.11	-5	2,504	-0.20%
2018/02/21	2	18.62	0	0.00	18.63	2	2,580	0.08%
2018/02/09	2	18.41	0	0.00	18.41	2	2,594	0.08%
2018/02/08	6	18.69	0	0.00	18.70	6	2,559	0.23%
2018/02/07	0	0.00	2	19.44	19.39	-2	2,564	-0.08%
2018/02/06	2	19.28	7	19.23	19.25	-5	2,575	-0.19%
2018/02/02	0	0.00	3	20.06	20.05	-3	2,550	-0.12%
2018/02/01	0	0.00	1	19.64	19.66	-1	2,544	-0.04%
2018/01/30	3	19.74	0	0.00	19.67	3	2,790	0.11%
2018/01/29	0	0.00	3	20.14	20.11	-3	2,885	-0.10%
2018/01/25	1	20.09	0	0.00	20.11	1	2,921	0.03%
2018/01/23	0	0.00	1	19.41	19.40	-1	2,930	-0.03%
2018/01/17	0	0.00	2	19.40	19.30	-2	3,056	-0.07%
2018/01/16	1	19.50	1	19.56	19.56	0	3,021	0.00%
2018/01/10	0	0.00	10.1	19.23	19.23	-10.1	2,941	-0.34%
2018/01/09	3	18.87	2	18.88	18.87	1	2,874	0.03%
2018/01/08	2	18.70	0	0.00	18.69	2	2,905	0.07%
2018/01/05	0	0.00	1	18.82	18.83	-1	2,928	-0.03%
2018/01/04	0.7	18.70	3	18.75	18.84	-2.3	2,989	-0.08%
2018/01/03	0.8	18.32	0	0.00	18.34	0.8	2,922	0.03%