期元大S&P石油 (00642U)-新光-高雄券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	14	17.83	2	17.82	17.86	12	3,602	0.33%
2024/04/30	8	18.50	0	0.00	18.50	8	3,575	0.22%
2024/04/29	5	18.66	0	0.00	18.66	5	3,737	0.13%
2024/04/26	1	18.82	7	18.81	18.83	-6	3,760	-0.16%
2024/04/25	2	18.59	1	18.61	18.61	1	3,873	0.03%
2024/04/24	1	18.71	2	18.70	18.74	-1	3,906	-0.03%
2024/04/23	0	0.00	10	18.50	18.49	-10	3,912	-0.26%
2024/04/22	5	18.31	15	18.35	18.31	-10	3,918	-0.26%
2024/04/19	39	18.91	13	19.06	18.88	26	3,880	0.67%
2024/04/18	4	18.44	78	18.41	18.45	-74	3,828	-1.93%
2024/04/17	10	18.95	0	0.00	18.91	10	3,798	0.26%
2024/04/16	3	19.15	0	0.00	19.17	3	3,862	0.08%
2024/04/15	6	19.00	0.1	19.02	18.96	5.9	3,917	0.15%
2024/04/12	10	19.08	10	19.05	19.04	0	3,921	0.00%
2024/04/10	0	0.00	31	18.87	18.85	-31	4,076	-0.76%
2024/04/09	63	19.14	3.2	19.16	19.13	59.8	4,257	1.41%
2024/04/08	3	18.79	2	18.88	18.96	1	4,266	0.02%
2024/04/03	17	18.82	2	18.84	18.81	15	4,376	0.34%
2024/04/02	0	0.00	7	18.57	18.59	-7	4,432	-0.16%
2024/04/01	0	0.00	2	18.44	18.45	-2	4,527	-0.04%
2024/03/29	0	0.00	8	18.30	18.31	-8	4,515	-0.18%
2024/03/28	15	18.07	4	18.08	18.07	11	4,532	0.24%
2024/03/27	1	17.89	3	17.92	17.89	-2	4,577	-0.04%
2024/03/26	1	18.14	0	0.00	18.10	1	4,624	0.02%
2024/03/21	0	0.00	5	18.00	18.05	-5	4,801	-0.10%
2024/03/20	15	18.19	10	18.20	18.19	5	4,919	0.10%
2024/03/19	10	18.10	14	18.09	18.07	-4	4,951	-0.08%
2024/03/18	3	17.82	7	17.80	17.83	-4	5,200	-0.08%
2024/03/15	10	17.74	11	17.74	17.72	-1	5,201	-0.02%
2024/03/14	4	17.45	27.1	17.47	17.44	-23.1	5,179	-0.45%
2024/03/13	0	0.00	4	17.09	17.09	-4	5,213	-0.08%
2024/03/12	0	0.00	2	17.10	17.09	-2	5,445	-0.04%
2024/03/11	6	16.93	0	0.00	16.92	6	5,549	0.11%
2024/03/08	0	0.00	5	17.31	17.33	-5	5,607	-0.09%
2024/03/07	0	0.00	2	17.28	17.23	-2	5,813	-0.03%
2024/03/05	3.1	17.15	0	0.00	17.15	3.1	5,904	0.05%
2024/03/04	0	0.00	7.1	17.48	17.41	-7.1	5,926	-0.12%
2024/03/01	0	0.00	8	17.14	17.13	-8	5,881	-0.14%
2024/02/29	0	0.00	8	17.13	17.14	-8	5,941	-0.13%
2024/02/27	0	0.00	4.1	16.92	16.93	-4.1	5,884	-0.07%
2024/02/26	4.1	16.65	0.1	16.65	16.63	4	5,894	0.07%
2024/02/23	0	0.00	0.1	17.08	17.06	-0.1	5,870	0.00%
2024/02/22	2	17.03	4	17.02	17.04	-2	5,889	-0.03%
2024/02/21	1.1	16.87	0	0.00	16.85	1.1	5,940	0.02%
2024/02/20	0	0.00	18.1	17.08	17.09	-18.1	6,064	-0.30%
2024/02/16	0	0.00	4.1	16.88	16.88	-4.1	6,038	-0.07%
2024/02/15	0	0.00	62.1	16.57	16.58	-62.1	5,978	-1.04%
2024/02/05	32.4	15.83	0	0.00	15.91	32.4	5,779	0.56%
2024/02/02	25.4	16.20	0	0.00	16.20	25.4	5,675	0.45%
2024/02/01	1.2	16.61	3	16.57	16.61	-1.9	5,660	-0.03%
2024/01/31	0	0.00	3.1	16.89	16.87	-3.1	5,778	-0.05%
2024/01/30	0.2	16.76	6	16.77	16.78	-5.9	5,788	-0.10%
2024/01/29	0	0.00	3.1	17.08	17.06	-3.1	5,808	-0.05%
2024/01/26	0	0.00	35.4	16.76	16.73	-35.4	5,680	-0.62%
2024/01/25	0	0.00	2.1	16.43	16.42	-2.1	5,573	-0.04%
2024/01/24	0	0.00	12	16.23	16.21	-12	5,554	-0.22%
2024/01/23	0	0.00	37.1	16.27	16.28	-37.1	5,582	-0.66%
2024/01/22	20.1	15.93	2	15.92	15.92	18.1	5,421	0.33%
2024/01/19	1	16.12	27.2	16.12	16.11	-26.2	5,432	-0.48%
2024/01/17	4	15.71	0	0.00	15.73	4	5,394	0.07%
2024/01/16	12.1	15.83	0	0.00	15.87	12.1	5,403	0.22%
2024/01/15	8.1	15.88	2	15.90	15.90	6.1	5,456	0.11%
2024/01/12	0	0.00	35.5	16.01	16.00	-35.5	5,497	-0.64%
2024/01/11	24.9	15.61	0	0.00	15.66	24.9	5,378	0.46%
2024/01/10	0	0.00	20.1	15.81	15.80	-20.1	5,416	-0.37%
2024/01/09	22	15.47	0	0.00	15.47	22	5,421	0.41%
2024/01/08	0	0.00	28	16.01	15.86	-28	5,431	-0.52%
2024/01/05	13	15.85	1.2	15.85	15.86	11.8	5,421	0.22%
2024/01/04	9.2	15.92	31.2	15.91	15.96	-21.9	5,474	-0.40%
2024/01/03	23.6	15.40	0	0.00	15.36	23.6	5,411	0.44%
2024/01/02	4	15.83	0	0.00	15.87	4	5,248	0.08%
2023/12/29	12.1	15.69	35	15.66	15.74	-23	5,263	-0.44%
2023/12/28	11	16.12	0	0.00	16.09	11	5,103	0.22%
2023/12/27	1	16.41	14.1	16.39	16.43	-13.1	5,054	-0.26%
2023/12/26	7	16.08	0	0.00	16.11	7	4,967	0.14%
2023/12/25	20	16.08	2	16.02	16.00	18	5,002	0.36%
2023/12/22	30	16.28	38	16.28	16.26	-8	4,980	-0.16%
2023/12/21	4	16.13	0	0.00	16.14	4	4,916	0.08%
2023/12/20	13	16.17	2.1	16.18	16.16	10.9	4,871	0.22%
2023/12/19	0.6	15.93	10.1	15.91	15.93	-9.4	4,783	-0.20%
2023/12/18	0	0.00	1.5	15.76	15.77	-1.5	4,737	-0.03%
2023/12/15	10	15.78	4	15.79	15.78	6	4,754	0.13%
2023/12/14	4.2	15.35	13	15.36	15.33	-8.8	4,636	-0.19%
2023/12/13	63.6	15.07	1.5	15.12	15.11	62.1	4,579	1.36%
2023/12/12	0	0.00	30	15.76	15.81	-30	4,312	-0.70%
2023/12/11	10	15.75	6	15.70	15.78	4	4,299	0.09%
2023/12/08	5.5	15.39	0	0.00	15.49	5.5	4,253	0.13%
2023/12/07	42.2	15.36	20	15.38	15.39	22.2	4,163	0.53%
2023/12/06	11.1	15.96	0	0.00	15.95	11.1	3,938	0.28%
2023/12/05	11.2	16.13	0	0.00	16.12	11.2	3,850	0.29%
2023/12/04	30.6	16.26	1.5	16.27	16.22	29.1	3,774	0.77%
2023/12/01	26	16.68	3	16.68	16.74	23	3,562	0.65%
2023/11/30	1	17.14	13	17.05	17.14	-12	3,508	-0.34%
2023/11/29	0	0.00	4	16.83	16.80	-4	3,477	-0.12%
2023/11/27	8	16.49	0	0.00	16.50	8	3,493	0.23%
2023/11/24	2	16.89	3	16.90	16.82	-1	3,437	-0.03%
2023/11/22	2	17.09	15	17.08	17.10	-13	3,389	-0.38%
2023/11/21	30	17.09	33.3	17.04	17.05	-3.3	3,378	-0.10%
2023/11/20	1	16.86	42.1	16.76	16.88	-41.1	3,358	-1.22%
2023/11/17	27	16.18	3	16.17	16.18	24	3,258	0.74%
2023/11/16	8	16.85	1	16.85	16.84	7	3,090	0.23%
2023/11/15	2	17.29	5	17.28	17.32	-3	3,052	-0.10%
2023/11/14	7	17.36	3.1	17.36	17.37	3.9	3,059	0.13%
2023/11/13	2	16.93	0	0.00	16.95	2	3,057	0.07%
2023/11/10	2	16.84	8	16.86	16.87	-6	3,114	-0.19%
2023/11/09	48	16.73	2	16.70	16.71	46	3,098	1.48%
2023/11/08	14.1	17.08	4	17.04	17.04	10.1	3,015	0.33%
2023/11/07	6	17.76	0	0.00	17.78	6	2,904	0.21%
2023/11/06	10.1	17.87	0	0.00	17.88	10.1	2,943	0.34%
2023/11/03	0	0.00	3	18.21	18.28	-3	2,919	-0.10%
2023/11/02	6.1	17.95	0	0.00	17.95	6.1	2,908	0.21%
2023/11/01	8.3	17.94	2	17.98	17.95	6.3	2,914	0.22%
2023/10/31	5.1	18.26	0	0.00	18.28	5.1	2,915	0.17%
2023/10/30	3	18.70	0	0.00	18.62	3	2,919	0.10%
2023/10/27	3.1	18.70	0	0.00	18.69	3.1	2,950	0.10%
2023/10/26	1	18.86	2.1	18.85	18.84	-1.1	2,953	-0.04%
2023/10/25	11.2	18.46	6	18.48	18.45	5.2	2,947	0.18%
2023/10/24	12	18.96	0	0.00	18.94	12	2,916	0.41%
2023/10/23	11	19.25	8	19.28	19.17	3	2,940	0.10%
2023/10/20	5	19.69	30	19.72	19.74	-25	2,986	-0.84%
2023/10/19	2	19.20	13	19.21	19.25	-11	2,987	-0.37%
2023/10/18	9	19.32	3	19.29	19.25	6	3,030	0.20%
2023/10/16	20	19.07	24	19.05	19.10	-4	2,945	-0.14%
2023/10/13	4	18.17	5	18.20	18.22	-1	2,909	-0.03%
2023/10/12	24	18.02	0	0.00	18.05	24	2,986	0.80%
2023/10/11	8	18.61	15	18.61	18.65	-7	2,998	-0.23%
2023/10/06	17	17.89	2	17.92	17.87	15	3,046	0.49%
2023/10/05	10	18.31	0.3	18.32	18.33	9.7	3,183	0.30%
2023/10/03	1	19.06	0	0.00	19.04	1	3,512	0.03%
2023/09/28	2	20.50	2	20.44	20.43	0	3,958	0.00%
2023/09/25	0	0.00	25	19.47	19.53	-25	4,313	-0.58%
2023/09/22	25	19.49	0	19.35	19.51	25	4,461	0.56%
2023/09/21	0	0.00	3	19.21	19.22	-3	4,549	-0.07%
2023/09/20	0	0.00	151	19.48	19.35	-151	5,033	-3.00%	大賣/鉅額交易
2023/09/19	150	19.69	50	19.67	19.69	100	5,022	1.99%	大買/
2023/09/18	1	19.50	0.2	19.51	19.55	0.8	5,294	0.01%
2023/09/15	0	0.00	3	19.50	19.49	-3	5,501	-0.05%
2023/09/14	0	0.00	6.7	19.05	19.07	-6.7	5,589	-0.12%
2023/09/13	1	19.07	0	0.00	19.08	1	5,797	0.02%
2023/09/11	0	0.00	2	18.64	18.68	-2	6,297	-0.03%
2023/09/07	40	18.72	0	0.00	18.65	40	7,023	0.57%
2023/09/06	10	18.54	13	18.56	18.55	-3	7,319	-0.04%
2023/09/05	0	0.00	15	18.34	18.36	-15	7,469	-0.20%
2023/09/04	3	18.30	1	18.30	18.29	2	7,647	0.03%
2023/09/01	1.1	17.86	236	17.89	17.89	-234.9	7,711	-3.05%	大賣/鉅額交易
2023/08/30	0	0.00	1	17.42	17.41	-1	8,071	-0.01%
2023/08/28	0	0.00	21	17.11	17.07	-21	8,560	-0.25%
2023/08/25	0	0.00	3	16.93	16.95	-3	9,073	-0.03%
2023/08/24	23	16.77	1	16.77	16.84	22	9,105	0.24%
2023/08/18	4	17.06	2	17.06	17.06	2	9,443	0.02%
2023/08/17	0	0.00	4	16.85	16.86	-4	9,489	-0.04%
2023/08/14	0	0.00	30	17.58	17.46	-30	9,638	-0.31%
2023/08/11	3.1	17.57	0	0.00	17.53	3.1	9,660	0.03%
2023/08/10	30	17.84	8	17.85	17.85	22	9,705	0.23%
2023/08/08	0	0.00	22	17.40	17.41	-22	9,973	-0.22%
2023/08/07	0	0.00	7	17.55	17.56	-7	10,001	-0.07%
2023/08/04	0	0.00	9	17.36	17.34	-9	10,088	-0.09%
2023/08/02	2	17.46	21	17.47	17.41	-19	10,179	-0.19%
2023/08/01	0	0.00	7	17.31	17.28	-7	10,307	-0.07%
2023/07/31	0	0.00	10	17.02	17.00	-10	10,493	-0.10%
2023/07/28	0	0.00	3	16.87	16.88	-3	11,063	-0.03%
2023/07/27	0	0.00	5	16.81	16.82	-5	11,454	-0.04%
2023/07/26	0	0.00	6	16.75	16.73	-6	11,447	-0.05%
2023/07/25	3	16.66	2	16.70	16.72	1	11,454	0.01%
2023/07/24	0.8	16.27	1	16.30	16.28	-0.2	11,522	0.00%
2023/07/21	0	0.00	1	16.13	16.13	-1	11,471	-0.01%
2023/07/19	10	15.95	2	15.94	15.92	8	11,416	0.07%
2023/07/17	6	15.76	18	15.76	15.74	-12	11,419	-0.11%
2023/07/14	0	0.00	27	16.19	16.17	-27	11,342	-0.24%
2023/07/13	8	15.98	24	16.00	16.00	-16	11,292	-0.14%
2023/07/12	3	15.81	22	15.82	15.80	-19	11,160	-0.17%
2023/07/11	6	15.54	4.1	15.54	15.54	2	11,014	0.02%
2023/07/10	0	0.00	29	15.55	15.53	-29	11,019	-0.26%
2023/07/07	2	15.20	80	15.23	15.26	-78	10,798	-0.72%
2023/07/06	3	15.17	74.3	15.18	15.17	-71.3	10,673	-0.67%
2023/07/05	0	0.00	24.4	15.00	15.01	-24.4	10,504	-0.23%
2023/07/04	4	14.83	0.3	14.83	14.83	3.7	10,574	0.03%
2023/07/03	1	14.95	28.8	14.90	14.91	-27.8	11,117	-0.25%
2023/06/30	20	14.73	155.3	14.74	14.76	-135.3	11,217	-1.21%	大賣/鉅額交易
2023/06/29	10	14.68	64	14.67	14.62	-54	11,140	-0.48%
2023/06/28	194	14.40	1	14.38	14.45	193	11,236	1.72%	大買/鉅額交易
2023/06/27	0	0.00	33	14.75	14.81	-33	11,067	-0.30%
2023/06/26	62	14.71	0	0.00	14.69	62	11,075	0.56%
2023/06/21	0	0.00	43	15.04	15.11	-43	11,006	-0.39%
2023/06/20	0	0.00	60	15.02	14.97	-60	10,893	-0.55%
2023/06/19	12	14.98	87.2	14.98	14.97	-75.2	10,895	-0.69%
2023/06/16	0	0.00	133	14.89	14.88	-133	10,779	-1.23%	大賣/鉅額交易
2023/06/15	99.2	14.44	37	14.46	14.49	62.2	10,788	0.58%
2023/06/14	0	0.00	36.2	14.60	14.72	-36.2	10,789	-0.34%
2023/06/13	184.9	14.31	5	14.32	14.33	179.9	11,262	1.60%	大買/鉅額交易
2023/06/12	202.5	14.70	0	0.00	14.70	202.5	11,068	1.83%	大買/鉅額交易
2023/06/09	9	14.99	1	15.01	15.01	8	11,148	0.07%
2023/06/08	0	0.00	38	15.29	15.29	-38	11,049	-0.34%
2023/06/07	3	15.10	4	15.16	15.07	-1	11,027	-0.01%
2023/06/06	6	15.17	3	15.18	15.18	3	10,980	0.03%
2023/06/05	5	15.31	179	15.34	15.33	-174	10,940	-1.59%	大賣/鉅額交易
2023/06/02	3	14.86	99.2	14.83	14.87	-96.2	10,758	-0.89%
2023/06/01	103.2	14.41	8	14.37	14.48	95.2	10,750	0.89%	大買/
2023/05/31	190.8	14.68	0	0.00	14.65	190.8	10,483	1.82%	大買/鉅額交易
2023/05/30	11	15.35	0	0.00	15.27	11	10,038	0.11%
2023/05/29	0	0.00	2	15.49	15.46	-2	10,116	-0.02%
2023/05/26	16	15.17	14	15.20	15.20	2	10,147	0.02%
2023/05/25	15	15.68	27	15.66	15.64	-12	10,344	-0.12%
2023/05/24	6	15.60	36	15.59	15.60	-30	10,284	-0.29%
2023/05/23	13	15.30	20	15.30	15.26	-7	10,172	-0.07%
2023/05/22	10.2	15.07	3	15.04	15.06	7.2	10,138	0.07%
2023/05/19	3	15.20	0	0.00	15.32	3	10,065	0.03%
2023/05/18	0	0.00	151	15.37	15.34	-151	10,028	-1.51%	大賣/鉅額交易
2023/05/17	72	14.99	0	0.00	14.99	72	9,906	0.73%
2023/05/16	0.8	15.15	37	15.14	15.11	-36.2	9,921	-0.36%
2023/05/15	94	14.76	0	0.00	14.77	94	9,927	0.95%
2023/05/12	80	15.01	51	15.00	14.95	29	9,824	0.30%
2023/05/11	16	15.42	4	15.44	15.46	12	9,680	0.12%
2023/05/10	0	0.00	82	15.49	15.46	-82	9,744	-0.84%
2023/05/09	24	15.39	64	15.38	15.38	-40	9,719	-0.41%
2023/05/08	9	15.11	105	15.14	15.16	-96	9,765	-0.98%	大賣/
2023/05/05	69	14.56	0	0.00	14.64	69	9,681	0.71%
2023/05/04	171.1	14.55	0	0.00	14.61	171.1	9,514	1.80%	大買/鉅額交易
2023/05/03	201.1	15.16	0	0.00	15.15	201.1	8,915	2.26%	大買/鉅額交易
2023/05/02	10	16.03	15	16.01	16.03	-5	8,525	-0.06%
2023/04/28	4.1	15.87	0	0.00	15.90	4.1	8,514	0.05%
2023/04/27	51	15.75	13	15.76	15.76	38	8,497	0.45%
2023/04/26	5	16.35	4	16.34	16.41	1	8,393	0.01%
2023/04/25	13	16.68	1	16.68	16.63	12	8,410	0.14%
2023/04/24	3	16.33	0	0.00	16.28	3	8,488	0.04%
2023/04/21	14	16.33	9	16.32	16.32	5	8,502	0.06%
2023/04/20	3	16.62	47.5	16.65	16.53	-44.5	8,497	-0.52%
2023/04/19	0	0.00	1	17.05	17.02	-1	8,459	-0.01%
2023/04/18	5	17.11	3	17.09	17.09	2	8,454	0.02%
2023/04/17	2	17.40	1	17.38	17.38	1	8,538	0.01%
2023/04/14	7	17.39	7.2	17.37	17.37	-0.2	8,575	0.00%
2023/04/13	174	17.52	16.5	17.50	17.47	157.5	8,586	1.83%	大買/鉅額交易
2023/04/12	0	0.00	19.9	17.20	17.19	-19.9	8,541	-0.23%
2023/04/11	2	16.86	23.4	16.89	16.95	-21.4	8,479	-0.25%
2023/04/10	11	17.03	19	17.01	17.00	-8	8,438	-0.09%
2023/04/07	2	16.84	61.4	16.86	16.80	-59.4	8,381	-0.71%
2023/04/06	7	16.89	190.5	16.87	16.86	-183.5	8,163	-2.25%	大賣/鉅額交易
2023/03/31	7	15.68	105	15.69	15.66	-98	7,549	-1.30%	大賣/
2023/03/30	27	15.36	16	15.34	15.35	11	7,374	0.15%
2023/03/29	38	15.53	181	15.51	15.52	-143	7,298	-1.96%	大賣/鉅額交易
2023/03/28	0	0.00	26	15.32	15.31	-26	7,118	-0.37%
2023/03/27	0	0.00	35	14.63	14.66	-35	6,801	-0.51%
2023/03/24	3.5	14.70	10	14.64	14.73	-6.5	6,777	-0.10%
2023/03/23	20	14.80	2	14.79	14.79	18	6,653	0.27%
2023/03/22	35	14.63	8	14.59	14.62	27	6,615	0.41%
2023/03/21	20.1	14.25	0	0.00	14.26	20.1	6,570	0.31%
2023/03/20	65.9	14.18	81.1	14.23	14.07	-15.1	6,548	-0.23%
2023/03/17	53	14.57	10	14.67	14.66	43	6,286	0.68%
2023/03/16	278.1	14.50	70	14.43	14.52	208.1	6,236	3.34%	大買/鉅額交易
2023/03/15	56.6	15.38	6	15.41	15.41	50.6	5,837	0.87%
2023/03/14	213.3	15.75	5	15.83	15.69	208.3	5,494	3.79%	大買/鉅額交易
2023/03/13	10	16.34	13	16.26	16.31	-3	5,141	-0.06%
2023/03/10	22	16.00	0	0.00	15.96	22	5,131	0.43%
2023/03/09	13	16.26	0	0.00	16.28	13	4,998	0.26%
2023/03/08	10	16.45	13	16.44	16.48	-3	4,976	-0.06%
2023/03/07	1	17.12	46.3	17.06	17.05	-45.3	5,040	-0.90%
2023/03/06	0	0.00	9.1	16.72	16.69	-9.1	5,112	-0.18%
2023/03/03	0	0.00	3	16.48	16.49	-3	5,000	-0.06%
2023/03/02	0	0.00	62	16.43	16.44	-62	5,073	-1.22%
2023/03/01	0	0.00	5	16.32	16.40	-5	5,037	-0.10%
2023/02/24	10	16.02	127	16.05	16.11	-117	4,976	-2.35%	大賣/鉅額交易
2023/02/23	206	15.72	0	0.00	15.76	206	5,031	4.09%	大買/鉅額交易
2023/02/22	3	16.14	0	0.00	16.12	3	4,808	0.06%
2023/02/17	1	16.58	0	0.00	16.45	1	4,837	0.02%
2023/02/15	0	0.00	3.5	16.66	16.57	-3.5	4,843	-0.07%
2023/02/14	2	16.75	1	16.74	16.72	1	4,843	0.02%
2023/02/13	1	16.70	40	16.74	16.67	-39	4,812	-0.81%
2023/02/10	0	0.00	19	16.42	16.42	-19	4,726	-0.40%
2023/02/09	2	16.55	25	16.57	16.57	-23	4,717	-0.49%
2023/02/08	2	16.33	59	16.35	16.35	-57	4,656	-1.22%
2023/02/07	6.2	15.87	1	15.90	15.90	5.2	4,554	0.12%
2023/02/06	78	15.58	0.3	15.69	15.58	77.7	4,518	1.72%
2023/02/03	15	16.04	0.2	16.13	16.00	14.8	4,319	0.34%
2023/02/02	14	16.26	0	0.00	16.29	14	4,224	0.33%
2023/01/31	5	16.47	30	16.45	16.43	-25	4,213	-0.59%
2023/01/30	11	16.87	0.1	17.02	16.77	10.9	4,186	0.26%
2023/01/17	0	0.00	2	16.80	16.86	-2	4,180	-0.05%
2023/01/16	0	0.00	23	16.92	16.85	-23	4,149	-0.55%
2023/01/13	0.5	16.60	15	16.68	16.63	-14.5	4,073	-0.36%
2023/01/12	0	0.00	10	16.53	16.51	-10	4,109	-0.24%
2023/01/11	2	15.88	18	15.91	15.88	-16	4,040	-0.40%
2023/01/10	8	15.88	0	0.00	15.88	8	4,026	0.20%
2023/01/09	9	15.91	1	15.91	15.98	8	4,017	0.20%
2023/01/06	6	15.92	11	15.90	15.91	-5	3,997	-0.13%
2023/01/05	41.2	15.76	9	15.78	15.82	32.2	3,996	0.81%
2023/01/04	40	16.46	0.4	16.47	16.40	39.7	3,922	1.01%
2023/01/03	2	17.05	1.7	17.05	17.04	0.3	3,959	0.01%
2022/12/30	0	0.00	4.1	16.80	16.81	-4.1	4,006	-0.10%
2022/12/29	1	16.78	17.2	16.78	16.80	-16.2	4,026	-0.40%
2022/12/28	0	0.00	11.7	17.03	17.00	-11.7	4,066	-0.29%
2022/12/27	0	0.00	8.6	17.16	17.13	-8.6	4,073	-0.21%
2022/12/26	4	16.89	6.2	16.85	16.88	-2.2	4,005	-0.06%
2022/12/23	0	0.00	12	16.77	16.73	-12	4,017	-0.30%
2022/12/22	0.1	16.80	22.6	16.81	16.82	-22.6	4,051	-0.56%
2022/12/21	1	16.32	5	16.30	16.26	-4	4,011	-0.10%
2022/12/20	7	16.17	8	16.20	16.13	-1	4,094	-0.02%
2022/12/19	11	16.13	0	0.00	16.10	11	4,187	0.26%
2022/12/16	14	16.30	0	0.00	16.20	14	4,182	0.33%
2022/12/15	0	0.00	4	16.36	16.36	-4	4,179	-0.10%
2022/12/14	7	16.07	2.2	16.08	16.07	4.8	4,123	0.12%
2022/12/13	10	15.77	9	15.81	15.92	1	4,065	0.02%
2022/12/12	3	15.42	3	15.37	15.36	0	4,003	0.00%
2022/12/09	15.1	15.46	2	15.45	15.45	13.1	3,953	0.33%
2022/12/08	10.6	15.63	1	15.62	15.65	9.6	3,882	0.25%
2022/12/07	29	15.96	5	15.97	15.98	24	3,785	0.63%
2022/12/06	19.1	16.62	113	16.63	16.60	-93.9	3,693	-2.54%	大賣/
2022/12/05	7	17.41	6	17.26	17.26	1	3,662	0.03%
2022/12/02	7.4	17.42	17	17.35	17.37	-9.6	3,738	-0.26%
2022/12/01	20	17.25	15	17.24	17.23	5	3,819	0.13%
2022/11/30	0.1	17.08	2	16.96	17.00	-1.9	3,798	-0.05%
2022/11/29	0	0.00	9.1	16.57	17.07	-9.1	3,800	-0.24%
2022/11/28	65.7	16.11	29	16.01	15.95	36.7	3,743	0.98%
2022/11/25	2.5	16.86	0	0.00	16.90	2.5	3,635	0.07%
2022/11/24	16.4	16.77	2	16.79	16.77	14.4	3,642	0.39%
2022/11/23	13.5	17.47	9	17.42	17.45	4.5	3,539	0.13%
2022/11/22	2	17.31	0	0.00	17.31	2	3,527	0.06%
2022/11/21	21	17.14	5	17.13	17.12	16	3,487	0.46%
2022/11/18	160	17.74	4	17.72	17.72	156	3,385	4.61%	大買/鉅額交易
2022/11/17	9	18.10	4	18.10	18.08	5	3,401	0.15%
2022/11/16	0	0.00	4	18.48	18.48	-4	3,398	-0.12%
2022/11/15	34.5	18.25	0	0.00	18.26	34.5	3,395	1.02%
2022/11/14	2	19.06	3	19.10	18.97	-1	3,412	-0.03%
2022/11/11	0	0.00	1	18.54	18.57	-1	3,391	-0.03%
2022/11/10	7	18.38	2	18.41	18.41	5	3,439	0.15%
2022/11/09	9	19.02	4	18.97	18.97	5	3,452	0.14%
2022/11/08	0	0.00	9	19.73	19.60	-9	3,456	-0.26%
2022/11/07	0	0.00	9	19.58	19.58	-9	3,530	-0.25%
2022/11/04	5	19.30	0	0.00	19.30	5	3,530	0.14%
2022/11/02	0	0.00	6	19.14	19.22	-6	3,506	-0.17%
2022/11/01	0	0.00	3	18.59	18.70	-3	3,483	-0.09%
2022/10/31	0	0.00	1	18.90	18.78	-1	3,535	-0.03%
2022/10/28	0	0.00	1	18.94	18.86	-1	3,632	-0.03%
2022/10/27	0	0.00	9	18.90	18.86	-9	3,632	-0.25%
2022/10/26	5	18.20	0	0.00	18.23	5	3,670	0.14%
2022/10/25	1	18.23	0	0.00	18.17	1	3,674	0.03%
2022/10/24	1	18.15	2	18.35	18.10	-1	3,662	-0.03%
2022/10/20	1	18.18	11	18.18	18.35	-10	3,721	-0.27%
2022/10/19	16	17.78	5	17.80	17.75	11	3,701	0.30%
2022/10/18	10	18.16	5	18.24	18.24	5	3,738	0.13%
2022/10/17	1	18.22	0	0.00	18.29	1	3,744	0.03%
2022/10/14	4	18.83	4	18.78	18.84	0	3,751	0.00%
2022/10/12	3	18.62	0	0.00	18.69	3	3,778	0.08%
2022/10/11	1	19.17	36	19.18	19.11	-35	3,780	-0.93%
2022/10/07	3	18.67	3	18.67	18.62	0	3,718	0.00%
2022/10/06	8	18.54	21	18.52	18.49	-13	3,643	-0.36%
2022/10/05	10	18.21	25	18.21	18.19	-15	3,688	-0.41%
2022/10/04	0	0.00	8	17.71	17.74	-8	3,674	-0.22%
2022/10/03	0	0.00	0	17.17	17.29	0	3,659	0.00%
2022/09/30	5	17.26	1	17.24	17.14	4	3,721	0.11%
2022/09/29	0	0.00	14	17.33	17.30	-14	3,780	-0.37%
2022/09/28	11	16.44	42	16.37	16.43	-31	3,816	-0.81%
2022/09/27	2	16.33	5	16.36	16.43	-3	3,790	-0.08%
2022/09/26	89	16.69	13	16.61	16.60	76	3,715	2.05%
2022/09/23	2	17.72	1	17.70	17.60	1	3,625	0.03%
2022/09/22	1	17.58	2	17.59	17.62	-1	3,614	-0.03%
2022/09/21	4	17.73	160	17.64	17.78	-156	3,606	-4.33%	大賣/鉅額交易
2022/09/20	2	17.93	2	17.99	18.00	0	3,587	0.00%
2022/09/19	4	17.95	0	0.00	17.93	4	3,597	0.11%
2022/09/16	5	17.89	0	0.00	17.91	5	3,581	0.14%
2022/09/15	7	18.55	8	18.50	18.52	-1	3,591	-0.03%
2022/09/14	15	18.22	3	18.32	18.18	12	3,679	0.33%
2022/09/13	161	18.17	3	18.23	18.31	158	3,680	4.29%	大買/鉅額交易
2022/09/12	2	17.88	17	17.86	17.86	-15	3,601	-0.42%
2022/09/08	23	17.33	5	17.38	17.33	18	3,562	0.51%
2022/09/07	30	17.96	12	17.95	17.85	18	3,498	0.51%
2022/09/06	1	18.62	5	18.55	18.54	-4	3,377	-0.12%
2022/09/05	0	0.00	1	18.47	18.52	-1	3,373	-0.03%
2022/09/02	11	18.37	22	18.40	18.45	-11	3,372	-0.33%
2022/09/01	18	18.63	0	0.00	18.62	18	3,331	0.54%
2022/08/31	30	19.19	10	19.23	19.33	20	3,250	0.62%
2022/08/30	2	20.15	0	0.00	20.18	2	3,250	0.06%
2022/08/29	10	19.42	16	19.53	19.60	-6	3,275	-0.18%
2022/08/26	11	19.38	10	19.40	19.39	1	3,389	0.03%
2022/08/25	5	19.86	0	0.00	19.82	5	3,401	0.15%
2022/08/24	0	0.00	2	19.44	19.44	-2	3,365	-0.06%
2022/08/23	0	0.00	24	18.93	18.88	-24	3,336	-0.72%
2022/08/22	3	18.54	46	18.56	18.52	-43	3,323	-1.29%
2022/08/19	40	18.70	4	18.68	18.61	36	3,397	1.06%
2022/08/18	4	18.13	20	18.21	18.25	-16	3,343	-0.48%
2022/08/17	9	17.94	14	18.01	18.04	-5	3,345	-0.15%
2022/08/16	9	18.32	6	18.30	18.37	3	3,283	0.09%
2022/08/15	15	18.84	0	0.00	18.78	15	3,250	0.46%
2022/08/12	30	19.29	11	19.31	19.27	19	3,233	0.59%
2022/08/11	10	18.84	57	18.89	18.86	-47	3,213	-1.46%
2022/08/10	11	18.60	0	0.00	18.54	11	3,219	0.34%
2022/08/09	41	18.64	2	18.64	18.65	39	3,363	1.16%
2022/08/08	1	18.22	0	0.00	18.39	1	3,472	0.03%
2022/08/05	12	18.26	2	18.21	18.31	10	3,526	0.28%
2022/08/04	5	18.73	2	18.76	18.75	3	3,590	0.08%
2022/08/03	4	19.31	0	0.00	19.35	4	3,553	0.11%
2022/08/02	14	19.17	0	0.00	19.18	14	3,653	0.38%
2022/08/01	0	0.00	4	20.05	19.95	-4	3,732	-0.11%
2022/07/29	3	19.80	0	0.00	19.84	3	3,817	0.08%
2022/07/28	10	20.20	3	20.19	20.14	7	3,953	0.18%
2022/07/27	4	19.56	0	0.00	19.57	4	3,909	0.10%
2022/07/26	0	0.00	12	19.87	20.08	-12	3,927	-0.31%
2022/07/25	11	19.34	0	0.00	19.24	11	4,029	0.27%
2022/07/22	2	19.95	0	0.00	19.97	2	3,970	0.05%
2022/07/21	1	20.32	31	20.42	20.25	-30	3,996	-0.75%
2022/07/20	0	0.00	5	20.51	20.43	-5	4,003	-0.12%
2022/07/19	30	20.31	9	20.33	20.29	21	4,025	0.52%
2022/07/18	4	19.26	0	0.00	19.51	4	3,998	0.10%
2022/07/15	5	19.10	0	0.00	19.18	5	3,965	0.13%
2022/07/14	2	19.16	0	0.00	19.32	2	4,015	0.05%
2022/07/13	3	19.07	0	0.00	19.17	3	4,073	0.07%
2022/07/11	0	0.00	3	20.73	20.63	-3	4,148	-0.07%
2022/07/08	0	0.00	20	20.31	20.51	-20	4,236	-0.47%
2022/07/07	6	19.49	5	19.30	19.63	1	4,264	0.02%
2022/07/06	24	20.05	7	19.93	19.95	17	4,260	0.40%
2022/07/05	1	21.87	1	21.90	21.87	0	4,202	0.00%
2022/07/04	1	21.50	4	21.47	21.51	-3	4,284	-0.07%
2022/07/01	1	21.12	1	20.94	20.94	0	4,386	0.00%
2022/06/30	0	0.00	1	21.80	21.77	-1	4,418	-0.02%
2022/06/29	1	22.02	1	22.15	22.02	0	4,477	0.00%
2022/06/28	1	21.96	13	21.87	21.95	-12	4,639	-0.26%
2022/06/27	1	21.37	0	0.00	21.28	1	4,703	0.02%
2022/06/24	1	20.83	0	0.00	20.78	1	4,794	0.02%
2022/06/22	4	20.95	2	21.05	21.04	2	4,947	0.04%
2022/06/21	3	21.79	0	0.00	21.85	3	5,060	0.06%
2022/06/17	1	22.63	1	22.72	22.71	0	5,319	0.00%
2022/06/16	0.1	22.60	1	22.57	22.57	-0.9	5,434	-0.02%
2022/06/15	0	23.10	1	23.11	23.11	-1	5,616	-0.02%
2022/06/14	0.7	23.46	0	0.00	23.46	0.7	5,695	0.01%
2022/06/13	5.1	23.05	0	0.00	23.05	5.1	5,848	0.09%
2022/06/10	1.2	23.46	5	23.40	23.47	-3.9	6,219	-0.06%
2022/06/09	1.3	23.78	28	23.78	23.77	-26.7	6,407	-0.42%
2022/06/08	0.2	23.22	8.3	23.28	23.29	-8.1	6,681	-0.12%
2022/06/07	5.3	23.13	2	23.15	23.10	3.3	7,282	0.05%
2022/06/06	1.4	23.23	64	23.15	23.13	-62.6	7,579	-0.83%
2022/06/02	5.1	21.85	1	21.75	21.86	4.1	7,832	0.05%
2022/06/01	1.1	22.19	1	22.18	22.25	0.1	8,475	0.00%
2022/05/31	0.2	22.77	8	22.72	22.85	-7.8	8,792	-0.09%
2022/05/30	0.3	22.42	4	22.40	22.35	-3.8	9,109	-0.04%
2022/05/27	2.2	22.11	17	22.12	22.08	-14.8	9,631	-0.15%
2022/05/25	1.1	21.57	9	21.55	21.55	-7.9	9,947	-0.08%
2022/05/24	0.1	21.28	0	0.00	21.26	0.1	10,561	0.00%
2022/05/23	0	0.00	1	21.50	21.56	-1	10,621	-0.01%
2022/05/19	1	21.05	1	20.81	21.01	0	10,977	0.00%
2022/05/18	1.1	21.55	5	21.52	21.54	-3.9	11,054	-0.04%
2022/05/17	9.1	21.77	12	21.69	21.65	-2.9	11,258	-0.03%
2022/05/16	0	0.00	17	21.16	20.72	-17	11,377	-0.15%
2022/05/13	1	20.64	29	20.65	20.64	-28	11,421	-0.25%
2022/05/12	16	20.15	26	20.02	19.97	-10	11,625	-0.09%
2022/05/11	20	19.37	0	0.00	19.61	20	11,548	0.17%
2022/05/10	17	19.51	0	0.00	19.71	17	11,552	0.15%
2022/05/09	3.1	21.11	4	20.92	21.09	-0.9	11,547	-0.01%
2022/05/06	3.1	20.84	6	20.83	20.80	-2.9	11,474	-0.03%
2022/05/05	0.1	20.67	14.2	20.70	20.72	-14.1	11,802	-0.12%
2022/05/04	1	19.81	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	1	20.13	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	28	20.23	20.33	-28	11,970	-0.23%
2022/04/28	11	19.31	15	19.25	19.28	-4	11,934	-0.03%
2022/04/27	5	19.52	10.8	19.53	19.47	-5.8	12,030	-0.05%
2022/04/26	2	18.92	0	0.00	18.98	2	12,416	0.02%
2022/04/22	4	19.60	22	19.62	19.60	-18	12,835	-0.14%
2022/04/21	1	19.68	14	19.71	19.75	-13	12,904	-0.10%
2022/04/20	13	19.68	12.1	19.67	19.72	0.9	13,122	0.01%
2022/04/19	0	0.00	48.1	20.56	20.51	-48.1	13,318	-0.36%
2022/04/18	7.4	20.57	14	20.51	20.44	-6.7	13,313	-0.05%
2022/04/15	11.1	19.95	24.1	20.01	20.10	-13	13,246	-0.10%
2022/04/14	17	19.60	46.1	19.65	19.66	-29.1	13,554	-0.21%
2022/04/13	50	19.12	25.1	19.05	19.05	25	13,487	0.18%
2022/04/12	10	18.20	0.1	18.24	18.35	9.9	13,452	0.07%
2022/04/11	15	18.29	19.2	18.18	18.19	-4.2	13,414	-0.03%
2022/04/08	1	18.10	190.1	18.12	18.21	-189.1	13,396	-1.41%	大賣/鉅額交易
2022/04/07	25	18.44	6.1	18.43	18.38	19	13,413	0.14%
2022/04/06	5	19.22	10.1	19.22	19.22	-5.1	13,368	-0.04%
2022/04/01	13	18.86	119.1	18.79	18.78	-106.1	13,548	-0.78%	大賣/鉅額交易
2022/03/31	20	19.24	20.1	19.11	19.02	0	13,560	0.00%
2022/03/30	14	19.82	42	19.79	19.74	-28	13,494	-0.21%
2022/03/29	22	19.74	46	19.78	19.78	-24	13,586	-0.18%
2022/03/28	4	20.76	2	20.77	20.77	2	13,601	0.01%
2022/03/25	11	21.11	10.2	21.03	21.06	0.8	13,543	0.01%
2022/03/24	89	21.76	45	21.79	21.50	44	13,613	0.32%
2022/03/23	3	20.75	75.2	20.76	20.73	-72.2	13,417	-0.54%
2022/03/22	0	0.00	25.1	21.21	21.21	-25.1	13,349	-0.19%
2022/03/21	23	19.88	38	19.96	20.01	-15	13,225	-0.11%
2022/03/18	12	19.43	75.2	19.32	19.44	-63.2	13,152	-0.48%
2022/03/17	52	17.85	50	17.85	17.91	2	12,982	0.02%
2022/03/16	12	17.86	34.3	18.01	17.90	-22.3	12,986	-0.17%
2022/03/15	50	18.26	65.5	18.30	18.09	-15.5	12,926	-0.12%
2022/03/14	10	19.41	75.1	19.36	19.50	-65.1	12,650	-0.51%
2022/03/11	71	19.36	92	19.44	19.38	-21	12,563	-0.17%
2022/03/10	102	19.90	218.4	19.95	20.11	-116.4	12,392	-0.94%	大買/大賣/鉅額交易
2022/03/09	87.3	22.91	71.5	22.94	22.85	15.8	11,904	0.13%
2022/03/08	123.5	21.98	40	21.62	22.17	83.5	11,965	0.70%	大買/
2022/03/07	65.3	22.67	419.1	22.57	22.94	-353.7	11,876	-2.98%	大賣/鉅額交易
2022/03/04	5.2	20.09	37.4	20.03	20.00	-32.2	11,436	-0.28%
2022/03/03	32.5	20.53	162	20.57	20.71	-129.5	11,636	-1.11%	大賣/鉅額交易
2022/03/02	24.7	19.65	160.6	19.43	19.62	-135.9	11,333	-1.20%	大賣/鉅額交易
2022/03/01	2.8	17.50	35.1	17.46	17.50	-32.3	10,798	-0.30%
2022/02/25	59.3	17.19	20	17.20	17.20	39.3	10,753	0.37%
2022/02/24	81.1	17.32	250.1	17.16	17.46	-169	10,578	-1.60%	大賣/鉅額交易
2022/02/23	10.2	16.62	5.2	16.69	16.70	5	10,125	0.05%
2022/02/22	14	16.81	94.1	16.84	16.81	-80.1	10,153	-0.79%
2022/02/21	5	16.16	0	0.00	16.24	5	10,076	0.05%
2022/02/18	32	16.18	2	16.21	16.17	30	9,970	0.30%
2022/02/17	165	16.47	13	16.47	16.42	152	9,881	1.54%	大買/鉅額交易
2022/02/16	3	16.31	238.1	16.25	16.31	-235.1	9,725	-2.42%	大賣/鉅額交易
2022/02/15	5.3	16.78	210.2	16.79	16.79	-204.9	9,524	-2.15%	大賣/鉅額交易
2022/02/14	14.2	16.79	298.2	16.77	16.78	-284	9,432	-3.01%	大賣/鉅額交易
2022/02/11	2	15.98	17	16.00	15.96	-15	9,302	-0.16%
2022/02/10	0	0.00	24.5	16.00	16.00	-24.5	9,315	-0.26%
2022/02/09	2	15.91	5	15.97	15.97	-3	9,388	-0.03%
2022/02/08	1	16.17	6	16.21	16.20	-5	9,361	-0.05%
2022/02/07	6	16.35	175.2	16.35	16.33	-169.2	9,392	-1.80%	大賣/鉅額交易
2022/01/26	1	15.13	71	15.13	15.12	-70	9,030	-0.78%
2022/01/25	0	0.00	13	14.85	14.88	-13	8,963	-0.15%
2022/01/24	1	15.25	17	15.23	15.23	-16	8,957	-0.18%
2022/01/21	5	14.83	33	14.79	14.86	-28	8,982	-0.31%
2022/01/20	0	0.00	16.1	15.19	15.22	-16.1	9,075	-0.18%
2022/01/19	13	15.24	127.2	15.27	15.20	-114.2	9,028	-1.26%	大賣/鉅額交易
2022/01/18	0	0.00	108.1	14.89	14.96	-108.1	8,683	-1.25%	大賣/鉅額交易
2022/01/17	1.2	14.80	86.2	14.84	14.82	-85	8,610	-0.99%
2022/01/14	0	0.00	35	14.42	14.44	-35	8,423	-0.42%
2022/01/13	0.5	14.49	50.1	14.56	14.49	-49.5	8,443	-0.59%
2022/01/12	5.5	14.35	67	14.35	14.32	-61.5	8,311	-0.74%
2022/01/11	0	0.00	32	13.86	13.88	-32	8,146	-0.39%
2022/01/10	0	0.00	9	13.91	13.95	-9	8,248	-0.11%
2022/01/07	10	14.12	272	14.10	14.10	-262	8,311	-3.15%	大賣/鉅額交易
2022/01/06	15	13.61	9	13.61	13.56	6	8,005	0.07%
2022/01/05	0	0.00	19	13.56	13.57	-19	8,021	-0.24%
2022/01/04	0	0.00	6	13.48	13.47	-6	8,111	-0.07%
2022/01/03	5	13.35	10	13.40	13.39	-5	8,315	-0.06%
2021/12/30	0	0.00	29	13.55	13.56	-29	8,427	-0.34%
2021/12/29	2	13.42	16	13.43	13.41	-14	8,583	-0.16%
2021/12/28	58	13.38	10	13.39	13.38	48	8,860	0.54%
2021/12/27	13	12.97	20	12.97	12.94	-7	8,839	-0.08%
2021/12/24	0	0.00	6	12.95	12.94	-6	8,852	-0.07%
2021/12/23	1.1	12.91	16.4	12.93	12.91	-15.3	8,876	-0.17%
2021/12/22	0	0.00	5	12.66	12.61	-5	8,852	-0.06%
2021/12/21	2	12.22	3	12.25	12.30	-1	9,086	-0.01%
2021/12/20	22	12.19	1	12.26	12.13	21	9,428	0.22%
2021/12/17	2	12.65	0	0.00	12.63	2	9,449	0.02%
2021/12/16	0.2	12.62	12	12.66	12.63	-11.8	9,544	-0.12%
2021/12/15	5.2	12.38	30	12.39	12.35	-24.8	9,603	-0.26%
2021/12/14	1	12.50	3	12.52	12.53	-2	9,698	-0.02%
2021/12/13	3	12.81	10	12.82	12.82	-7	10,032	-0.07%
2021/12/10	9	12.51	13	12.45	12.52	-4	10,051	-0.04%
2021/12/09	2	12.90	1	12.88	12.90	1	10,167	0.01%
2021/12/08	1	12.67	1	12.73	12.68	0	10,251	0.00%
2021/12/07	18	12.39	18	12.40	12.43	0	10,148	0.00%
2021/12/06	13	11.99	0	0.00	12.02	13	10,102	0.13%
2021/12/03	6	11.93	1	11.97	12.00	5	9,999	0.05%
2021/12/02	55	11.70	5	11.64	11.70	50	9,894	0.51%
2021/12/01	49	11.91	331	11.95	12.04	-282	9,504	-2.97%	大賣/鉅額交易
2021/11/30	43	12.51	1	12.59	12.30	42	9,423	0.45%
2021/11/29	56	12.67	0	0.00	12.53	56	9,257	0.60%
2021/11/26	12	13.49	4	13.54	13.46	8	8,774	0.09%
2021/11/25	1	13.84	4	13.88	13.83	-3	8,811	-0.03%
2021/11/24	2	13.87	3	13.90	13.90	-1	8,845	-0.01%
2021/11/23	2	13.51	0	0.00	13.47	2	8,792	0.02%
2021/11/22	20	13.43	10	13.36	13.44	10	8,832	0.11%
2021/11/19	10	13.90	19	13.98	13.94	-9	8,763	-0.10%
2021/11/18	41	13.62	15	13.63	13.64	26	8,809	0.30%
2021/11/17	15	14.01	0	0.00	14.00	15	8,785	0.17%
2021/11/16	2	14.06	5	14.20	14.18	-3	8,868	-0.03%
2021/11/15	21	13.99	2	14.06	14.02	19	9,049	0.21%
2021/11/12	14	14.12	1	14.17	14.13	13	9,034	0.14%
2021/11/11	4	14.18	0	0.00	14.22	4	8,999	0.04%
2021/11/10	3	14.62	16	14.63	14.59	-13	8,985	-0.15%
2021/11/09	2	14.29	0	0.00	14.25	2	8,897	0.02%
2021/11/08	0	0.00	48	14.33	14.33	-48	8,924	-0.54%
2021/11/05	9	13.89	8	13.91	13.86	1	8,865	0.01%
2021/11/04	32	13.92	0	0.00	13.96	32	8,855	0.36%
2021/11/03	18	14.40	6	14.39	14.42	12	8,955	0.13%
2021/11/02	0	0.00	23	14.63	14.58	-23	8,983	-0.26%
2021/11/01	0	0.00	83	14.48	14.48	-83	9,157	-0.91%
2021/10/29	0	0.00	20	14.39	14.40	-20	9,186	-0.22%
2021/10/28	24	14.13	44	14.13	14.15	-20	9,105	-0.22%
2021/10/27	5	14.59	6	14.62	14.59	-1	9,056	-0.01%
2021/10/26	12	14.58	4	14.58	14.58	8	9,110	0.09%
2021/10/25	7.1	14.71	10.1	14.70	14.72	-3	9,147	-0.03%
2021/10/22	16	14.38	21	14.35	14.32	-5	9,181	-0.05%
2021/10/21	7	14.60	14	14.59	14.51	-7	9,234	-0.08%
2021/10/20	3	14.27	1	14.28	14.26	2	9,257	0.02%
2021/10/19	185	14.30	31	14.26	14.31	154	9,355	1.65%	大買/鉅額交易
2021/10/18	28	14.45	13.1	14.45	14.47	14.9	9,465	0.16%
2021/10/15	0	0.00	7.1	14.16	14.17	-7.1	9,439	-0.08%
2021/10/14	0	0.00	22	14.00	14.01	-22	9,839	-0.22%
2021/10/13	13	13.87	55	13.90	13.93	-42	9,932	-0.42%
2021/10/12	73	13.94	48.1	13.92	13.97	24.9	9,971	0.25%
2021/10/08	1	13.76	6	13.75	13.77	-5	9,998	-0.05%
2021/10/07	6	13.30	5.4	13.33	13.30	0.6	9,906	0.01%
2021/10/06	8	13.68	18.1	13.68	13.72	-10.1	9,854	-0.10%
2021/10/05	2	13.43	21.1	13.46	13.48	-19.1	9,689	-0.20%
2021/10/04	58	13.09	87.1	13.11	13.13	-29.1	9,442	-0.31%
2021/10/01	0	0.00	11	12.97	12.97	-11	9,468	-0.12%
2021/09/30	0	0.00	5	12.95	12.95	-5	9,661	-0.05%
2021/09/29	3	12.86	5	12.87	12.81	-2	9,788	-0.02%
2021/09/28	5	13.08	129.2	13.13	13.17	-124.2	9,738	-1.28%	大賣/鉅額交易
2021/09/27	1.1	12.99	118.2	12.98	12.96	-117.1	9,581	-1.22%	大賣/鉅額交易
2021/09/24	5.1	12.70	7.1	12.68	12.68	-2	9,356	-0.02%
2021/09/23	0	0.00	23	12.53	12.52	-23	9,256	-0.25%
2021/09/22	0	0.00	6	12.34	12.35	-6	9,267	-0.06%
2021/09/17	0	0.00	160	12.51	12.48	-160	9,301	-1.72%	大賣/鉅額交易
2021/09/16	0	0.00	21.2	12.51	12.53	-21.2	9,222	-0.23%
2021/09/15	10	12.23	11	12.22	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	6.6	12.22	12.24	-6.6	8,940	-0.07%
2021/09/13	0	0.00	7.1	12.09	12.07	-7.1	8,938	-0.08%
2021/09/10	0	0.00	17	11.82	11.83	-17	8,963	-0.19%
2021/09/09	1	11.98	10	11.98	11.96	-9	9,137	-0.10%
2021/09/07	0	0.00	16.1	11.91	11.90	-16.1	9,482	-0.17%
2021/09/06	10	11.81	1.7	11.83	11.80	8.3	9,631	0.09%
2021/09/03	0	0.00	123	12.05	12.03	-123	9,719	-1.27%	大賣/鉅額交易
2021/09/02	10	11.73	0	0.00	11.79	10	9,591	0.10%
2021/09/01	0	0.00	14	11.87	11.89	-14	9,805	-0.14%
2021/08/30	22	11.89	59	11.89	11.85	-37	9,952	-0.37%
2021/08/27	0	0.00	8	11.79	11.81	-8	10,043	-0.08%
2021/08/26	0	0.00	4	11.74	11.72	-4	10,357	-0.04%
2021/08/25	1	11.62	22	11.63	11.64	-21	10,484	-0.20%
2021/08/24	30	11.34	7	11.39	11.42	23	10,662	0.22%
2021/08/23	55	10.94	14	10.95	10.99	41	10,604	0.39%
2021/08/20	3	11.04	40.1	11.07	11.05	-37.1	10,940	-0.34%
2021/08/19	20	11.14	51.2	11.14	11.12	-31.2	10,916	-0.29%
2021/08/18	6	11.51	1	11.53	11.55	5	10,877	0.05%
2021/08/17	6	11.61	0	0.00	11.62	6	11,458	0.05%
2021/08/16	5	11.66	2	11.67	11.67	3	11,598	0.03%
2021/08/13	12	11.85	7	11.85	11.79	5	11,877	0.04%
2021/08/12	6	11.95	11	11.95	11.96	-5	12,004	-0.04%
2021/08/11	20	11.82	45	11.77	11.76	-25	12,114	-0.21%
2021/08/10	52	11.54	0	0.00	11.55	52	12,537	0.41%
2021/08/09	41	11.59	0	0.00	11.59	41	13,108	0.31%
2021/08/06	16	11.92	1	11.90	11.93	15	13,126	0.11%
2021/08/05	81	11.79	16	11.80	11.80	65	13,308	0.49%
2021/08/04	71	12.12	0.3	12.11	12.13	70.8	13,895	0.51%
2021/08/03	67.3	12.29	0	0.00	12.28	67.3	14,089	0.48%
2021/08/02	0	0.00	68.1	12.57	12.62	-68.1	14,237	-0.48%
2021/07/30	2	12.62	52.1	12.59	12.58	-50.1	14,348	-0.35%
2021/07/29	0	0.00	56.1	12.51	12.52	-56.1	14,520	-0.39%
2021/07/28	32	12.40	28.2	12.43	12.40	3.8	15,174	0.03%
2021/07/27	20	12.44	22	12.46	12.44	-2	15,589	-0.01%
2021/07/26	35	12.39	4	12.40	12.31	31	15,766	0.20%
2021/07/23	20	12.35	115	12.36	12.36	-95	16,112	-0.59%	大賣/
2021/07/22	10	12.10	98	12.09	12.05	-88	16,153	-0.54%
2021/07/21	71	11.53	6	11.51	11.52	65	16,183	0.40%
2021/07/20	109	11.52	103	11.50	11.51	6	16,241	0.04%	大買/大賣/
2021/07/19	33	12.20	37	12.17	12.21	-4	15,886	-0.03%
2021/07/16	73	12.32	63	12.32	12.33	10	15,955	0.06%
2021/07/15	98	12.41	6	12.39	12.43	92	16,240	0.57%
2021/07/14	5.4	12.84	116	12.83	12.84	-110.6	16,455	-0.67%	大賣/鉅額交易
2021/07/13	71	12.70	63	12.70	12.68	8	16,576	0.05%
2021/07/12	0	0.00	86	12.74	12.69	-86	16,837	-0.51%
2021/07/09	83	12.48	4	12.47	12.51	79	17,408	0.45%
2021/07/08	40	12.29	145.1	12.30	12.35	-105	17,561	-0.60%	大賣/鉅額交易
2021/07/07	48.1	12.55	36	12.56	12.58	12.1	17,544	0.07%
2021/07/06	14.2	13.09	97.1	13.06	13.09	-83	17,409	-0.48%
2021/07/05	1	12.81	6.4	12.80	12.83	-5.4	17,291	-0.03%
2021/07/02	2.1	12.85	47.2	12.83	12.83	-45.1	17,304	-0.26%
2021/07/01	11	12.57	7	12.56	12.55	4	17,218	0.02%
2021/06/30	32.2	12.54	9.2	12.54	12.54	23	17,363	0.13%
2021/06/29	81	12.41	6.2	12.41	12.42	74.8	17,536	0.43%
2021/06/28	0	0.00	45	12.68	12.64	-45	17,538	-0.26%
2021/06/25	24	12.53	15	12.54	12.51	9	18,004	0.05%
2021/06/24	13	12.50	34	12.49	12.50	-21	18,682	-0.11%
2021/06/23	30	12.50	50	12.50	12.50	-20	19,118	-0.10%
2021/06/22	15.2	12.48	93.2	12.47	12.47	-78	19,999	-0.39%
2021/06/21	20	12.25	13	12.26	12.22	7	20,902	0.03%
2021/06/18	30	12.01	14.3	11.99	11.98	15.7	20,871	0.08%
2021/06/17	60	12.20	10	12.17	12.26	50	20,968	0.24%
2021/06/16	29	12.32	36	12.32	12.33	-7	21,840	-0.03%
2021/06/15	1.3	12.07	3	12.09	12.06	-1.7	21,874	-0.01%
2021/06/11	64	11.87	10	11.90	11.88	54	21,848	0.25%
2021/06/10	6	11.81	41	11.80	11.84	-35	21,993	-0.16%
2021/06/09	5.2	11.98	74	11.95	11.96	-68.8	22,139	-0.31%
2021/06/08	10.5	11.67	134.2	11.67	11.68	-123.7	22,256	-0.56%	大賣/鉅額交易
2021/06/07	160	11.79	3	11.80	11.77	157	22,392	0.70%	大買/鉅額交易
2021/06/03	11	11.75	108	11.74	11.76	-97	23,191	-0.42%	大賣/
2021/06/02	0	0.00	116	11.54	11.52	-116	24,015	-0.48%	大賣/鉅額交易
2021/06/01	0	0.00	42	11.46	11.45	-42	24,865	-0.17%
2021/05/31	15	11.30	19	11.29	11.33	-4	25,009	-0.02%
2021/05/28	61.2	11.40	330	11.40	11.39	-268.8	25,127	-1.07%	大賣/鉅額交易
2021/05/27	0	0.00	10	11.18	11.18	-10	25,319	-0.04%
2021/05/26	0	0.00	23	11.21	11.21	-23	25,767	-0.09%
2021/05/25	25	11.24	123	11.25	11.23	-98	26,265	-0.37%	大賣/
2021/05/24	15.1	10.91	7	10.88	10.89	8.1	25,938	0.03%
2021/05/21	22	10.59	120	10.56	10.62	-98	26,503	-0.37%	大賣/
2021/05/20	3	10.82	32	10.82	10.84	-29	26,546	-0.11%
2021/05/19	21	11.01	0	0.00	11.03	21	27,072	0.08%
2021/05/18	5.5	11.27	47	11.28	11.29	-41.5	27,552	-0.15%
2021/05/17	10.3	11.10	174	11.13	11.10	-163.7	28,221	-0.58%	大賣/鉅額交易
2021/05/14	15	10.84	20	10.86	10.87	-5	28,321	-0.02%
2021/05/13	2	11.12	278	11.16	11.10	-276	28,847	-0.96%	大賣/鉅額交易
2021/05/12	7	11.14	329	11.08	11.11	-322	29,105	-1.11%	大賣/鉅額交易
2021/05/11	10	10.96	61	10.97	10.95	-51	29,164	-0.17%
2021/05/10	220	11.15	0.5	11.10	11.11	219.6	29,104	0.75%	大買/鉅額交易
2021/05/07	5	11.04	22	11.03	11.09	-17	29,021	-0.06%
2021/05/06	9	11.17	55	11.18	11.19	-46	28,908	-0.16%
2021/05/05	30	11.25	131	11.26	11.22	-101	28,821	-0.35%	大賣/鉅額交易
2021/05/04	0	0.00	84	10.96	10.92	-84	28,228	-0.30%
2021/05/03	1	10.75	31.4	10.81	10.76	-30.4	27,823	-0.11%
2021/04/29	1	10.91	68	10.89	10.87	-67	27,789	-0.24%
2021/04/28	25.5	10.71	26	10.69	10.69	-0.5	27,506	0.00%
2021/04/27	0	0.00	44	10.58	10.60	-44	27,711	-0.16%
2021/04/26	11	10.52	10	10.55	10.52	1	27,614	0.00%
2021/04/23	0	0.00	22	10.52	10.54	-22	27,935	-0.08%
2021/04/22	20	10.42	42	10.44	10.43	-22	28,179	-0.08%
2021/04/21	13	10.62	15.7	10.62	10.60	-2.7	28,292	-0.01%
2021/04/20	23.9	10.90	29	10.88	10.92	-5.1	28,498	-0.02%
2021/04/19	24	10.75	217	10.75	10.76	-193	28,396	-0.68%	大賣/鉅額交易
2021/04/16	24	10.85	64	10.85	10.87	-40	28,483	-0.14%
2021/04/15	54	10.79	102	10.76	10.80	-48	28,404	-0.17%	大賣/
2021/04/14	17	10.39	10	10.38	10.39	7	28,205	0.02%
2021/04/13	48	10.25	14	10.25	10.26	34	28,906	0.12%
2021/04/12	10.1	10.16	58	10.18	10.16	-48	28,977	-0.17%
2021/04/09	0	0.00	3	10.21	10.20	-3	29,109	-0.01%
2021/04/08	9	10.19	15.2	10.18	10.20	-6.2	29,111	-0.02%
2021/04/07	2	10.21	2	10.22	10.20	0	29,132	0.00%
2021/04/06	1	10.19	1	10.20	10.14	0	29,135	0.00%
2021/04/01	13	10.21	34	10.22	10.24	-21	28,953	-0.07%
2021/03/31	25	10.40	14	10.41	10.44	11	28,798	0.04%
2021/03/30	235	10.57	62	10.57	10.54	173	29,004	0.60%	大買/鉅額交易
2021/03/29	30	10.41	16	10.40	10.22	14	28,755	0.05%
2021/03/26	24	10.17	0	0.00	10.19	24	28,644	0.08%
2021/03/25	46	10.32	529	10.38	10.30	-483	28,434	-1.70%	大賣/鉅額交易
2021/03/24	132.3	9.94	272	9.95	9.94	-139.7	27,668	-0.50%	大買/大賣/鉅額交易
2021/03/23	32	10.46	57	10.45	10.45	-25	26,837	-0.09%
2021/03/22	22	10.50	72	10.48	10.48	-50	26,914	-0.19%
2021/03/19	195.3	10.32	29	10.35	10.33	166.3	26,769	0.62%	大買/鉅額交易
2021/03/18	54	11.02	16	11.01	11.04	38	25,827	0.15%
2021/03/17	34	11.12	8	11.12	11.15	26	25,754	0.10%
2021/03/16	41	11.12	1	11.14	11.15	40	25,646	0.16%
2021/03/15	63	11.30	57	11.33	11.33	6	25,494	0.02%
2021/03/12	10	11.27	30.1	11.26	11.25	-20.1	25,406	-0.08%
2021/03/11	21	11.10	34.1	11.12	11.11	-13.1	25,255	-0.05%
2021/03/10	95	10.95	42	10.96	10.88	53	25,248	0.21%
2021/03/09	39	11.16	31.6	11.20	11.22	7.4	24,822	0.03%
2021/03/08	53	11.52	168	11.50	11.49	-115	24,479	-0.47%	大賣/鉅額交易
2021/03/05	61	10.89	254	10.93	10.92	-193	23,381	-0.83%	大賣/鉅額交易
2021/03/04	10	10.47	34	10.46	10.47	-24	22,477	-0.11%
2021/03/03	22	10.19	5	10.16	10.21	17	22,250	0.08%
2021/03/02	218	10.20	78	10.20	10.17	140	22,543	0.62%	大買/鉅額交易
2021/02/26	131	10.72	46	10.73	10.68	85	22,827	0.37%	大買/
2021/02/25	38	10.78	61	10.78	10.75	-23	22,617	-0.10%
2021/02/24	100	10.42	21	10.43	10.40	79	22,095	0.36%
2021/02/23	83	10.63	157	10.58	10.69	-74	21,862	-0.34%	大賣/
2021/02/22	25	10.21	152	10.21	10.24	-127	21,231	-0.60%	大賣/鉅額交易
2021/02/19	106.2	10.12	116	10.09	10.20	-9.8	21,007	-0.05%	大買/大賣/
2021/02/18	14	10.54	82	10.55	10.55	-68	20,435	-0.33%
2021/02/17	49.8	10.21	108	10.18	10.25	-58.2	19,864	-0.29%	大賣/
2021/02/05	17.2	9.64	167	9.64	9.65	-149.8	18,851	-0.79%	大賣/鉅額交易
2021/02/04	44	9.52	66	9.52	9.53	-22	18,331	-0.12%
2021/02/03	4	9.36	40	9.37	9.37	-36	17,985	-0.20%
2021/02/02	40	9.19	200	9.19	9.21	-160	17,816	-0.90%	大賣/鉅額交易
2021/02/01	2	8.92	155	8.91	8.94	-153	17,053	-0.90%	大賣/鉅額交易
2021/01/29	51	8.92	220	8.91	8.92	-169	16,923	-1.00%	大賣/鉅額交易
2021/01/28	10	8.97	46	8.96	8.97	-36	16,922	-0.21%
2021/01/27	0	0.00	55	8.99	9.03	-55	17,044	-0.32%
2021/01/26	10	8.95	34	8.96	8.94	-24	17,302	-0.14%
2021/01/25	7	8.91	33	8.92	8.93	-26	17,587	-0.15%
2021/01/22	32	8.98	71	8.99	8.96	-39	17,836	-0.22%
2021/01/21	22	9.07	15	9.07	9.07	7	17,910	0.04%
2021/01/20	2.3	9.12	183	9.11	9.10	-180.7	17,852	-1.01%	大賣/鉅額交易
2021/01/19	86	8.95	7	8.95	8.94	79	17,570	0.45%
2021/01/18	70	8.89	46	8.88	8.88	24	17,823	0.13%
2021/01/15	277	9.20	19	9.19	9.12	258	17,385	1.48%	大買/鉅額交易
2021/01/14	359	9.06	58	9.05	9.07	301	17,254	1.74%	大買/鉅額交易
2021/01/13	235	9.18	109	9.16	9.21	126	16,949	0.74%	大買/大賣/鉅額交易
2021/01/12	21	8.92	96	8.92	8.91	-75	16,418	-0.46%
2021/01/11	17	8.92	147	8.92	8.89	-130	16,173	-0.80%	大賣/鉅額交易
2021/01/08	6	8.74	471.2	8.73	8.73	-465.2	15,877	-2.93%	大賣/鉅額交易
2021/01/07	138.1	8.72	44	8.72	8.74	94.1	15,743	0.60%	大買/
2021/01/06	12.1	8.58	112	8.56	8.57	-99.9	15,332	-0.65%	大賣/
2021/01/05	35	8.22	15	8.21	8.22	20	14,491	0.14%
2021/01/04	44	8.40	42	8.38	8.41	2	14,371	0.01%
2020/12/31	4	8.29	11	8.29	8.29	-7	14,164	-0.05%
2020/12/30	2	8.29	5	8.30	8.29	-3	14,131	-0.02%
2020/12/29	15	8.24	5	8.25	8.24	10	14,118	0.07%
2020/12/28	1	8.28	4	8.29	8.30	-3	14,193	-0.02%
2020/12/25	11	8.27	3	8.27	8.26	8	14,231	0.06%
2020/12/24	1	8.29	64	8.30	8.33	-63	14,189	-0.44%
2020/12/23	90	8.03	171	8.02	8.02	-81	13,926	-0.58%	大賣/
2020/12/22	149	8.22	103	8.21	8.16	46	13,746	0.33%	大買/大賣/
2020/12/21	357	8.34	8	8.33	8.33	349	13,256	2.63%	大買/鉅額交易
2020/12/18	87	8.41	8	8.42	8.40	79	13,021	0.61%
2020/12/17	101	8.39	75	8.36	8.42	26	12,908	0.20%	大買/
2020/12/16	13	8.23	86	8.24	8.25	-73	12,724	-0.57%
2020/12/15	75	8.11	12	8.16	8.11	63	12,611	0.50%
2020/12/14	61	8.13	0	0.00	8.14	61	12,603	0.48%
2020/12/11	12	8.16	94	8.19	8.14	-82	12,668	-0.65%
2020/12/10	17	8.05	82	8.07	8.04	-65	12,641	-0.51%
2020/12/09	26	8.04	33	8.04	8.03	-7	12,701	-0.06%
2020/12/08	34	8.07	27	8.07	8.07	7	12,768	0.05%
2020/12/07	85	8.16	32	8.13	8.13	53	12,759	0.42%
2020/12/04	62.1	8.16	192	8.15	8.18	-129.9	12,915	-1.01%	大賣/鉅額交易
2020/12/03	50	8.02	126	8.06	8.07	-76	12,921	-0.59%	大賣/
2020/12/02	69	7.92	0	0.00	7.93	69	13,092	0.53%
2020/12/01	90.1	8.03	72	8.01	8.01	18.1	13,047	0.14%
2020/11/30	21	8.07	286	8.08	8.04	-265	13,047	-2.03%	大賣/鉅額交易
2020/11/27	63	8.03	31	8.06	8.04	32	12,942	0.25%
2020/11/26	162	8.22	50	8.23	8.16	112	12,848	0.87%	大買/鉅額交易
2020/11/25	97	8.03	204	8.09	8.14	-107	12,459	-0.86%	大賣/鉅額交易
2020/11/24	17.1	7.70	11	7.69	7.75	6.1	11,649	0.05%
2020/11/23	43	7.62	25	7.63	7.63	18	11,457	0.16%
2020/11/20	50	7.57	15	7.57	7.58	35	11,393	0.31%
2020/11/19	8	7.57	30	7.56	7.58	-22	11,424	-0.19%
2020/11/18	30	7.52	0	0.00	7.52	30	11,468	0.26%
2020/11/17	28	7.57	3	7.56	7.58	25	11,428	0.22%
2020/11/16	10	7.47	3	7.47	7.48	7	11,645	0.06%
2020/11/13	7	7.49	11	7.44	7.47	-4	11,654	-0.03%
2020/11/12	54	7.64	6	7.62	7.59	48	11,584	0.41%
2020/11/11	66	7.62	35	7.62	7.65	31	11,508	0.27%
2020/11/10	111	7.40	17	7.41	7.42	94	11,147	0.84%	大買/
2020/11/09	2	7.23	7	7.23	7.22	-5	10,938	-0.05%
2020/11/06	2	7.12	12	7.12	7.12	-10	10,921	-0.09%
2020/11/05	5	7.26	27	7.25	7.23	-22	10,971	-0.20%
2020/11/04	22	7.22	19	7.26	7.27	3	10,926	0.03%
2020/11/03	25	7.05	29	7.05	7.07	-4	10,775	-0.04%
2020/11/02	28	6.73	52	6.75	6.74	-24	10,549	-0.23%
2020/10/30	34	6.90	18	6.90	6.88	16	10,265	0.16%
2020/10/29	49	7.08	146	7.07	7.06	-97	10,066	-0.96%	大賣/
2020/10/28	2	7.20	0	0.00	7.21	2	9,913	0.02%
2020/10/27	39	7.21	12	7.21	7.24	27	9,916	0.27%
2020/10/26	129	7.33	15	7.30	7.29	114	9,863	1.16%	大買/鉅額交易
2020/10/22	101	7.42	17	7.42	7.43	84	9,747	0.86%	大買/
2020/10/21	0	0.00	57	7.58	7.57	-57	9,650	-0.59%
2020/10/20	0	0.00	58	7.51	7.51	-58	9,694	-0.60%
2020/10/19	2	7.55	51	7.55	7.55	-49	9,768	-0.50%
2020/10/16	0	0.00	1	7.56	7.53	-1	9,992	-0.01%
2020/10/15	1	7.61	26	7.59	7.62	-25	10,155	-0.25%
2020/10/14	7	7.51	7	7.52	7.51	0	10,328	0.00%
2020/10/13	27	7.50	2	7.50	7.50	25	10,377	0.24%
2020/10/12	5	7.56	3	7.55	7.55	2	10,429	0.02%
2020/10/08	10	7.57	0	0.00	7.58	10	10,467	0.10%
2020/10/07	3	7.57	1	7.57	7.59	2	10,630	0.02%
2020/10/06	4	7.53	25	7.56	7.56	-21	10,706	-0.20%
2020/10/05	86	7.45	1	7.45	7.45	85	11,046	0.77%
2020/09/30	86	7.54	11	7.54	7.54	75	11,162	0.67%
2020/09/29	1	7.65	18	7.67	7.67	-17	11,286	-0.15%
2020/09/28	14	7.65	12	7.65	7.64	2	11,420	0.02%
2020/09/25	1	7.69	4	7.71	7.72	-3	11,727	-0.03%
2020/09/24	9	7.62	18	7.62	7.61	-9	11,708	-0.08%
2020/09/23	1	7.68	0	0.00	7.67	1	11,740	0.01%
2020/09/22	43	7.72	1	7.72	7.70	42	11,916	0.35%
2020/09/21	8	7.90	33	7.89	7.86	-25	11,970	-0.21%
2020/09/18	13	7.92	33	7.89	7.94	-20	12,086	-0.17%
2020/09/17	0	0.00	77	7.81	7.80	-77	12,197	-0.63%
2020/09/16	1	7.80	34	7.75	7.84	-33	12,252	-0.27%
2020/09/15	50	7.64	55	7.65	7.65	-5	12,268	-0.04%
2020/09/14	1	7.68	32	7.70	7.71	-31	12,206	-0.25%
2020/09/11	47	7.78	12	7.77	7.77	35	12,193	0.29%
2020/09/10	12	7.82	15	7.83	7.88	-3	12,153	-0.02%
2020/09/09	35	7.69	33	7.69	7.75	2	12,350	0.02%
2020/09/08	27	7.94	78	7.93	7.90	-51	12,295	-0.41%
2020/09/07	53	8.01	17	8.00	8.01	36	12,536	0.29%
2020/09/04	47	8.09	5	8.08	8.09	42	12,569	0.33%
2020/09/03	11	8.12	0	0.00	8.13	11	12,639	0.09%
2020/09/02	12	8.20	20	8.19	8.19	-8	12,816	-0.06%
2020/09/01	1	8.18	41	8.19	8.19	-40	13,248	-0.30%
2020/08/31	7	8.22	2	8.21	8.20	5	13,375	0.04%
2020/08/28	16	8.21	68	8.21	8.21	-52	13,469	-0.39%
2020/08/27	9	8.25	2	8.24	8.24	7	13,778	0.05%
2020/08/26	0	0.00	1	8.31	8.33	-1	14,001	-0.01%
2020/08/25	8	8.24	0	0.00	8.26	8	14,217	0.06%
2020/08/24	41	8.19	3	8.20	8.18	38	14,283	0.27%
2020/08/21	47	8.24	3	8.22	8.24	44	14,585	0.30%
2020/08/20	9	8.24	48	8.24	8.20	-39	14,747	-0.26%
2020/08/19	5	8.40	0	0.00	8.39	5	14,730	0.03%
2020/08/18	1	8.45	33	8.45	8.45	-32	14,997	-0.21%
2020/08/17	0	0.00	2	8.45	8.46	-2	15,580	-0.01%
2020/08/14	1	8.46	7	8.47	8.47	-6	15,910	-0.04%
2020/08/13	0	0.00	19	8.51	8.51	-19	16,215	-0.12%
2020/08/12	6	8.47	35	8.48	8.47	-29	17,187	-0.17%
2020/08/11	1	8.51	16	8.49	8.51	-15	17,799	-0.08%
2020/08/10	1	8.42	1	8.41	8.44	0	18,191	0.00%
2020/08/07	0	0.00	9	8.44	8.44	-9	18,668	-0.05%
2020/08/06	13	8.45	32	8.49	8.47	-19	19,293	-0.10%
2020/08/05	1	8.32	33	8.27	8.33	-32	19,752	-0.16%
2020/08/04	3	8.13	1	8.16	8.17	2	20,673	0.01%
2020/08/03	18	8.10	30	8.09	8.08	-12	21,122	-0.06%
2020/07/31	42	8.17	0	0.00	8.19	42	21,486	0.20%
2020/07/30	2	8.24	14	8.24	8.23	-12	22,511	-0.05%
2020/07/29	41	8.22	11	8.21	8.21	30	23,362	0.13%
2020/07/28	38	8.30	26	8.31	8.28	12	24,202	0.05%
2020/07/27	59	8.32	21	8.32	8.30	38	25,311	0.15%
2020/07/24	10	8.41	12	8.49	8.40	-2	25,868	-0.01%
2020/07/23	10	8.54	100	8.52	8.52	-90	26,468	-0.34%
2020/07/22	10	8.51	24	8.51	8.52	-14	27,067	-0.05%
2020/07/21	7	8.24	68	8.27	8.30	-61	27,748	-0.22%
2020/07/20	46	8.21	29	8.20	8.24	17	28,784	0.06%
2020/07/17	27	8.39	77	8.38	8.36	-50	31,124	-0.16%
2020/07/16	51	8.41	7	8.43	8.38	44	33,410	0.13%
2020/07/15	41	8.40	6	8.41	8.38	35	34,477	0.10%
2020/07/14	96	8.38	6	8.42	8.37	90	35,673	0.25%
2020/07/13	33	8.52	20	8.53	8.50	13	36,935	0.04%
2020/07/10	108	8.52	82	8.53	8.48	26	38,825	0.07%	大買/
2020/07/09	73	8.69	24	8.73	8.68	49	41,363	0.12%
2020/07/08	36	8.78	5	8.83	8.75	31	49,967	0.06%
2020/07/07	20	8.89	1	8.89	8.85	19	50,541	0.04%
2020/07/06	42	8.89	69	8.81	8.90	-27	50,961	-0.05%
2020/07/03	38	8.64	23	8.63	8.65	15	52,200	0.03%
2020/07/02	37	8.65	36	8.66	8.63	1	52,778	0.00%
2020/07/01	29	8.64	3	8.65	8.66	26	53,527	0.05%
2020/06/30	28	8.66	25	8.68	8.65	3	53,664	0.01%
2020/06/29	62	8.66	34	8.67	8.66	28	53,864	0.05%
2020/06/24	58	8.83	12	8.81	8.81	46	54,191	0.08%
2020/06/23	19	8.91	4	8.92	8.88	15	54,259	0.03%
2020/06/22	25	8.96	46	8.96	8.92	-21	54,477	-0.04%
2020/06/19	16	9.00	11	9.02	8.99	5	54,937	0.01%
2020/06/18	26	8.95	6	8.96	8.97	20	55,481	0.04%
2020/06/17	118	9.01	44	9.01	9.01	74	56,294	0.13%	大買/
2020/06/16	52	8.96	75	8.99	9.03	-23	57,616	-0.04%
2020/06/15	17	8.85	23	8.84	8.84	-6	59,316	-0.01%
2020/06/12	119	8.78	78	8.80	8.97	41	60,253	0.07%	大買/
2020/06/11	107	9.21	178	9.17	9.14	-71	60,693	-0.12%	大買/大賣/
2020/06/10	38	9.33	76	9.34	9.31	-38	61,179	-0.06%
2020/06/09	81	9.41	31	9.43	9.40	50	62,578	0.08%
2020/06/08	152	9.54	96	9.59	9.54	56	63,604	0.09%	大買/
2020/06/05	69	9.38	23	9.38	9.38	46	64,870	0.07%
2020/06/04	86	9.29	95	9.30	9.31	-9	66,970	-0.01%
2020/06/03	95	9.39	81	9.38	9.39	14	71,890	0.02%
2020/06/02	35	9.12	177	9.17	9.09	-142	72,938	-0.19%	大賣/鉅額交易
2020/06/01	95	9.23	78	9.21	9.17	17	73,448	0.02%
2020/05/29	93	9.20	89	9.20	9.17	4	73,778	0.01%
2020/05/28	75	9.16	100	9.17	9.16	-25	74,481	-0.03%
2020/05/27	69	9.33	105	9.32	9.32	-36	76,350	-0.05%	大賣/
2020/05/26	46	9.39	21	9.41	9.37	25	77,903	0.03%
2020/05/25	88	9.32	93	9.33	9.32	-5	78,104	-0.01%
2020/05/22	183	9.49	84	9.46	9.40	99	77,988	0.13%	大買/
2020/05/21	84	9.67	37	9.70	9.64	47	77,642	0.06%
2020/05/20	39	9.58	87	9.57	9.60	-48	77,309	-0.06%
2020/05/19	239	9.71	198	9.77	9.64	41	77,196	0.05%	大買/大賣/
2020/05/18	106	9.66	9	9.65	9.65	97	76,245	0.13%	大買/
2020/05/15	62	9.48	20	9.46	9.44	42	75,743	0.06%
2020/05/14	146	9.33	180	9.33	9.30	-34	75,426	-0.05%	大買/大賣/
2020/05/13	84	9.49	77	9.42	9.48	7	75,082	0.01%
2020/05/12	117	9.35	120	9.33	9.37	-3	74,751	0.00%	大買/大賣/
2020/05/11	321	9.22	153	9.23	9.47	168	74,379	0.23%	大買/大賣/鉅額交易
2020/05/08	100	8.88	94	8.89	8.90	6	73,619	0.01%
2020/05/07	72	8.63	102	8.63	8.72	-30	73,312	-0.04%	大賣/
2020/05/06	86	8.90	257	8.90	8.76	-171	73,076	-0.23%	大賣/鉅額交易
2020/05/05	149	8.85	816	8.83	8.76	-667	72,309	-0.92%	大買/大賣/鉅額交易
2020/05/04	152	8.49	109	8.53	8.56	43	71,781	0.06%	大買/大賣/
2020/04/30	295	8.46	282	8.52	8.69	13	71,342	0.02%	大買/大賣/
2020/04/29	212	7.98	117	7.99	8.03	95	70,336	0.14%	大買/大賣/
2020/04/28	78	7.75	63	7.74	7.75	15	70,037	0.02%
2020/04/27	103	7.86	117	7.84	7.88	-14	69,574	-0.02%	大買/大賣/
2020/04/24	174	8.06	70	8.03	8.00	104	68,864	0.15%	大買/鉅額交易
2020/04/23	240	7.84	110	7.89	8.04	130	67,918	0.19%	大買/大賣/鉅額交易
2020/04/22	455	7.58	258	7.57	7.44	197	66,657	0.30%	大買/大賣/鉅額交易
2020/04/21	650	8.09	60	8.12	8.17	590	64,017	0.92%	大買/鉅額交易
2020/04/20	127	8.42	130	8.39	8.45	-3	61,680	0.00%	大買/大賣/
2020/04/17	191	8.64	134	8.63	8.60	57	60,465	0.09%	大買/大賣/
2020/04/16	251	8.49	169	8.51	8.50	82	59,081	0.14%	大買/大賣/
2020/04/15	188	8.63	49	8.64	8.64	139	57,670	0.24%	大買/鉅額交易
2020/04/14	460	8.48	141	8.45	8.67	319	55,679	0.57%	大買/大賣/鉅額交易
2020/04/13	1,415	8.41	107	8.53	8.26	1,308	52,711	2.48%	大買/大賣/鉅額交易
2020/04/10	132	9.50	29	9.50	9.60	103	43,879	0.23%	大買/鉅額交易
2020/04/09	179	9.69	85	9.81	9.85	94	43,089	0.22%	大買/
2020/04/08	365	9.35	248	9.23	9.43	117	42,459	0.28%	大買/大賣/鉅額交易
2020/04/07	354	10.18	23	10.16	10.14	331	40,824	0.81%	大買/鉅額交易
2020/04/06	92	10.27	306	10.19	10.23	-214	40,088	-0.53%	大賣/鉅額交易
2020/04/01	17	10.14	17	10.08	10.23	0	39,173	0.00%
2020/03/31	42	10.04	38	10.12	10.08	4	38,809	0.01%
2020/03/30	60	9.77	55	9.78	9.79	5	38,430	0.01%
2020/03/27	26	10.14	162	10.15	10.17	-136	37,874	-0.36%	大賣/鉅額交易
2020/03/26	130	10.28	37	10.27	10.33	93	37,560	0.25%	大買/
2020/03/25	168	10.54	119	10.53	10.46	49	37,155	0.13%	大買/大賣/
2020/03/24	222	10.39	252	10.39	10.36	-30	36,522	-0.08%	大買/大賣/
2020/03/23	395	9.69	335	9.84	10.10	60	35,836	0.17%	大買/大賣/
2020/03/20	391	10.18	363	10.23	10.41	28	34,923	0.08%	大買/大賣/
2020/03/19	163	9.20	475	9.22	9.12	-312	33,485	-0.93%	大買/大賣/鉅額交易
2020/03/18	355	10.32	339	10.32	10.25	16	31,478	0.05%	大買/大賣/
2020/03/17	249	10.77	283	10.81	10.75	-34	30,205	-0.11%	大買/大賣/
2020/03/16	169	10.99	230	11.02	10.95	-61	29,232	-0.21%	大買/大賣/
2020/03/13	186	10.70	331	10.77	11.34	-145	28,400	-0.51%	大買/大賣/鉅額交易
2020/03/12	356	11.04	377	11.05	11.00	-21	26,833	-0.08%	大買/大賣/
2020/03/11	416	11.71	366	11.72	11.55	50	25,529	0.20%	大買/大賣/
2020/03/10	517	11.04	437	11.05	11.31	80	23,875	0.34%	大買/大賣/
2020/03/09	1,400	10.87	729	10.88	10.41	671	21,554	3.11%	大買/大賣/鉅額交易
2020/03/06	421	13.41	209	13.40	13.38	212	16,447	1.29%	大買/大賣/鉅額交易
2020/03/05	282	13.83	12	13.83	13.84	270	15,037	1.80%	大買/鉅額交易
2020/03/04	86	13.96	94	13.92	13.98	-8	14,143	-0.06%
2020/03/03	340	14.03	82	14.04	13.97	258	13,496	1.91%	大買/鉅額交易
2020/03/02	895	13.34	189	13.45	13.51	706	12,621	5.59%	大買/大賣/鉅額交易
2020/02/27	520	14.21	11	14.19	14.15	509	10,302	4.94%	大買/鉅額交易
2020/02/26	117	14.82	21	14.85	14.82	96	8,480	1.13%	大買/
2020/02/25	97	15.09	93	15.08	15.10	4	8,068	0.05%
2020/02/24	324	15.18	105	15.19	15.26	219	7,863	2.79%	大買/大賣/鉅額交易
2020/02/21	41	15.64	26	15.65	15.62	15	7,593	0.20%
2020/02/20	74	15.69	85	15.72	15.69	-11	7,450	-0.15%
2020/02/19	19	15.30	42	15.30	15.39	-23	7,232	-0.32%
2020/02/18	96	15.19	23	15.18	15.16	73	7,063	1.03%
2020/02/17	217	15.24	57	15.23	15.27	160	6,911	2.32%	大買/鉅額交易
2020/02/14	224	15.09	4	15.08	15.11	220	6,678	3.29%	大買/鉅額交易
2020/02/13	256.4	15.07	15	15.04	15.03	241.4	6,450	3.74%	大買/鉅額交易
2020/02/12	111.1	14.79	1	14.74	14.85	110.1	6,049	1.82%	大買/鉅額交易
2020/02/11	117	14.70	0	0.00	14.73	117	5,781	2.02%	大買/鉅額交易
2020/02/10	55	14.72	1	14.69	14.76	54	5,469	0.99%
2020/02/07	135	15.01	3	15.02	14.98	132	5,208	2.53%	大買/鉅額交易
2020/02/06	142	15.16	42	15.03	15.25	100	4,979	2.01%	大買/
2020/02/05	118.5	14.70	0	0.00	14.72	118.5	4,683	2.53%	大買/鉅額交易
2020/02/04	129	14.83	5	14.73	14.87	124	4,308	2.88%	大買/鉅額交易
2020/02/03	82	15.14	0	0.00	15.22	82	3,775	2.17%
2020/01/31	67	15.65	0	0.00	15.66	67	3,480	1.93%
2020/01/30	47	15.97	0	0.00	16.01	47	3,116	1.51%
2020/01/20	0	0.00	6	17.30	17.33	-6	2,958	-0.20%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/16	1	17.06	2	17.05	17.08	-1	3,308	-0.03%
2020/01/15	7	17.01	0	0.00	17.02	7	3,355	0.21%
2020/01/14	20	17.03	0	0.00	17.02	20	3,387	0.59%
2020/01/13	1	17.29	7	17.26	17.29	-6	3,334	-0.18%
2020/01/10	0	0.00	1	17.40	17.39	-1	3,379	-0.03%
2020/01/09	25	17.58	12	17.58	17.58	13	3,389	0.38%
2020/01/08	26	18.72	22	18.59	18.55	4	3,373	0.12%
2020/01/07	0	0.00	9	18.28	18.27	-9	3,373	-0.27%
2020/01/06	64	18.73	30	18.79	18.83	34	3,550	0.96%
2020/01/03	0	0.00	5	18.17	18.40	-5	3,630	-0.14%
2020/01/02	10	17.85	0	0.00	17.83	10	3,636	0.28%
2019/12/31	10	17.95	5	17.95	17.94	5	3,831	0.13%
2019/12/30	5	17.98	0	0.00	18.00	5	4,302	0.12%
2019/12/27	6	18.03	4	18.00	18.02	2	4,565	0.04%
2019/12/25	0	0.00	1	17.78	17.81	-1	4,850	-0.02%
2019/12/23	2	17.60	27	17.58	17.54	-25	4,890	-0.51%
2019/12/20	0	0.00	6.5	17.82	17.83	-6.5	4,934	-0.13%
2019/12/18	0	0.00	3	17.64	17.63	-3	4,908	-0.06%
2019/12/17	0	0.00	3	17.53	17.53	-3	4,896	-0.06%
2019/12/16	0	0.00	1	17.45	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	6	17.36	17.32	-6	4,990	-0.12%
2019/12/10	0	0.00	1	17.23	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	9	17.21	17.21	-9	5,424	-0.17%
2019/12/06	0	0.00	16	17.04	17.04	-16	5,449	-0.29%
2019/12/05	1	17.02	6	17.02	17.01	-5	5,478	-0.09%
2019/12/02	27	16.46	0	0.00	16.45	27	5,603	0.48%
2019/11/29	0	0.00	1	16.99	16.95	-1	5,536	-0.02%
2019/11/28	0	0.00	2	16.94	16.93	-2	5,561	-0.04%
2019/11/27	0	0.00	8	17.05	17.05	-8	5,656	-0.14%
2019/11/26	0	0.00	1	16.97	16.96	-1	5,649	-0.02%
2019/11/22	1.5	17.03	16	17.04	17.02	-14.5	5,754	-0.25%
2019/11/21	0	0.00	17	16.63	16.64	-17	5,737	-0.30%
2019/11/20	9	16.27	0	0.00	16.24	9	5,683	0.16%
2019/11/19	0	0.00	20	16.70	16.71	-20	5,637	-0.35%
2019/11/18	1	16.92	5	16.92	16.92	-4	5,647	-0.07%
2019/11/15	0	0.00	2	16.74	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	22	16.87	16.85	-22	5,633	-0.39%
2019/11/13	0	0.00	1	16.57	16.58	-1	5,576	-0.02%
2019/11/12	0	0.00	3	16.63	16.67	-3	5,599	-0.05%
2019/11/11	0	0.00	11	16.62	16.60	-11	5,694	-0.19%
2019/11/08	2	16.63	0	0.00	16.64	2	5,696	0.04%
2019/11/07	0	0.00	81	16.45	16.45	-81	5,698	-1.42%
2019/11/06	2	16.65	24	16.65	16.66	-22	5,835	-0.38%
2019/11/05	3	16.54	4	16.50	16.54	-1	5,905	-0.02%
2019/11/04	0	0.00	18	16.37	16.37	-18	5,820	-0.31%
2019/11/01	0	0.00	2	15.96	16.00	-2	5,762	-0.03%
2019/10/31	0	0.00	8	16.16	16.17	-8	5,848	-0.14%
2019/10/30	0	0.00	5	16.22	16.20	-5	5,828	-0.09%
2019/10/29	11	16.32	154	16.31	16.30	-143	5,841	-2.45%	大賣/鉅額交易
2019/10/28	9	16.57	10	16.59	16.55	-1	5,803	-0.02%
2019/10/25	0	0.00	39	16.40	16.39	-39	5,691	-0.69%
2019/10/24	8	16.27	18	16.27	16.28	-10	5,556	-0.18%
2019/10/23	11	15.86	4	15.86	15.86	7	5,349	0.13%
2019/10/22	8	15.71	0	0.00	15.69	8	5,309	0.15%
2019/10/21	3	15.79	7	15.79	15.80	-4	5,269	-0.08%
2019/10/18	0	0.00	12	15.83	15.83	-12	5,286	-0.23%
2019/10/16	17	15.60	2	15.61	15.59	15	5,265	0.28%
2019/10/15	24	15.67	0	0.00	15.67	24	5,217	0.46%
2019/10/14	24	15.98	26	16.00	15.97	-2	5,133	-0.04%
2019/10/09	30	15.50	5	15.51	15.51	25	4,937	0.51%
2019/10/08	11	15.67	14	15.67	15.66	-3	4,792	-0.06%
2019/10/07	113	15.58	0	0.00	15.61	113	4,804	2.35%	大買/鉅額交易
2019/10/04	168	15.60	0	0.00	15.69	168	4,626	3.63%	大買/鉅額交易
2019/10/03	50	15.76	3	15.64	15.86	47	4,146	1.13%
2019/10/02	23	16.03	8	16.06	16.07	15	3,882	0.39%
2019/10/01	73	16.12	0	0.00	16.14	73	3,748	1.95%
2019/09/27	4	16.58	16	16.55	16.57	-12	3,564	-0.34%
2019/09/26	25	16.67	89	16.67	16.65	-64	3,607	-1.77%
2019/09/25	30	16.78	19	16.79	16.79	11	3,597	0.31%
2019/09/24	16	17.19	0	0.00	17.21	16	3,574	0.45%
2019/09/20	0	0.00	1	17.30	17.26	-1	3,635	-0.03%
2019/09/19	13	17.13	16	17.13	17.15	-3	3,701	-0.08%
2019/09/18	23	17.31	9	17.33	17.32	14	3,722	0.38%
2019/09/17	6	18.14	42	18.15	18.19	-36	3,648	-0.99%
2019/09/16	96	17.64	49	17.64	17.55	47	3,590	1.31%
2019/09/12	23	16.58	3	16.57	16.58	20	3,395	0.59%
2019/09/11	15	17.01	24	17.00	17.05	-9	3,400	-0.26%
2019/09/10	64	17.10	20	17.13	17.10	44	3,410	1.29%
2019/09/09	9	16.76	7	16.79	16.80	2	3,358	0.06%
2019/09/06	0	0.00	16	16.60	16.58	-16	3,372	-0.47%
2019/09/05	7	16.55	79	16.54	16.56	-72	3,466	-2.08%
2019/09/04	20	16.02	0	0.00	16.04	20	3,405	0.59%
2019/09/03	33	16.21	4	16.20	16.20	29	3,347	0.87%
2019/09/02	11	16.27	0	0.00	16.27	11	3,402	0.32%
2019/08/30	0	0.00	47	16.65	16.65	-47	3,444	-1.36%
2019/08/29	0	0.00	22	16.40	16.38	-22	3,391	-0.65%
2019/08/28	0	0.00	8	16.35	16.36	-8	3,428	-0.23%
2019/08/27	19	15.95	0	0.00	15.94	19	3,511	0.54%
2019/08/26	65	15.79	0	0.00	15.86	65	3,548	1.83%
2019/08/23	0	0.00	1	16.36	16.34	-1	3,415	-0.03%
2019/08/22	51	16.42	0	0.00	16.37	51	3,416	1.49%
2019/08/21	5	16.61	2	16.62	16.60	3	3,406	0.09%
2019/08/19	0	0.00	4	16.35	16.33	-4	3,393	-0.12%
2019/08/16	1	16.27	2	16.22	16.32	-1	3,396	-0.03%
2019/08/15	18	16.21	5	16.24	16.25	13	3,391	0.38%
2019/08/14	0	0.00	28	16.62	16.59	-28	3,366	-0.83%
2019/08/13	6	16.17	2	16.18	16.17	4	3,256	0.12%
2019/08/12	1	16.01	8	16.00	16.02	-7	3,237	-0.22%
2019/08/08	55	15.58	0	0.00	15.72	55	3,191	1.72%
2019/08/07	61	15.89	0	0.00	15.89	61	3,015	2.02%
2019/08/06	16	16.29	6	16.34	16.36	10	2,846	0.35%
2019/08/05	1	16.38	10	16.36	16.32	-9	2,817	-0.32%
2019/08/02	106	16.26	1	16.16	16.28	105	2,770	3.79%	大買/鉅額交易
2019/08/01	51	17.04	23	17.00	17.04	28	2,623	1.07%
2019/07/31	2	17.21	2	17.18	17.20	0	2,612	0.00%
2019/07/30	8	16.85	0	0.00	16.85	8	2,578	0.31%
2019/07/29	16	16.56	0	0.00	16.56	16	2,573	0.62%
2019/07/26	1	16.55	0	0.00	16.61	1	2,602	0.04%
2019/07/25	37	16.56	0	0.00	16.57	37	2,598	1.42%
2019/07/24	22	16.80	0	0.00	16.82	22	2,565	0.86%
2019/07/23	9	16.60	0	0.00	16.62	9	2,571	0.35%
2019/07/22	14	16.61	12	16.56	16.63	2	2,574	0.08%
2019/07/19	28	16.58	0	0.00	16.62	28	2,545	1.10%
2019/07/18	26	16.78	5	16.81	16.78	21	2,508	0.84%
2019/07/17	17	17.03	0	0.00	17.05	17	2,497	0.68%
2019/07/16	48	17.52	8	17.53	17.55	40	2,522	1.59%
2019/07/15	19	17.68	7	17.68	17.69	12	2,509	0.48%
2019/07/12	0	0.00	1	17.81	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	23	17.84	17.85	-23	2,503	-0.92%
2019/07/10	0	0.00	3	17.29	17.30	-3	2,427	-0.12%
2019/07/09	5	16.98	0	0.00	16.97	5	2,414	0.21%
2019/07/08	0	0.00	1	17.01	16.98	-1	2,429	-0.04%
2019/07/05	0	0.00	2	16.75	16.77	-2	2,423	-0.08%
2019/07/04	9	16.83	4	16.86	16.81	5	2,440	0.20%
2019/07/03	38	16.69	49	16.65	16.68	-11	2,464	-0.45%
2019/07/02	12	17.38	10	17.32	17.38	2	2,426	0.08%
2019/07/01	2	17.53	6	17.56	17.65	-4	2,447	-0.16%
2019/06/28	3	17.45	0	0.00	17.43	3	2,440	0.12%
2019/06/27	11	17.43	0	0.00	17.41	11	2,431	0.45%
2019/06/26	1	17.36	12	17.35	17.41	-11	2,398	-0.46%
2019/06/25	22	16.90	4	16.90	16.90	18	2,338	0.77%
2019/06/24	9	17.04	18	17.04	17.04	-9	2,303	-0.39%
2019/06/21	23	16.79	43	16.90	16.74	-20	2,252	-0.89%
2019/06/20	2	16.16	0	0.00	16.17	2	2,148	0.09%
2019/06/19	10	16.05	0	0.00	16.06	10	2,129	0.47%
2019/06/18	21	15.48	0	0.00	15.49	21	2,103	1.00%
2019/06/17	5	15.71	0	0.00	15.72	5	2,072	0.24%
2019/06/14	8	15.65	9	15.66	15.67	-1	2,067	-0.05%
2019/06/13	67	15.30	2	15.33	15.33	65	1,993	3.26%
2019/06/12	29	15.65	0	0.00	15.64	29	1,878	1.54%
2019/06/11	13	15.97	0	0.00	15.99	13	1,835	0.71%
2019/06/10	12	16.15	5	16.12	16.19	7	1,814	0.39%
2019/06/06	25	15.45	0	0.00	15.44	25	1,758	1.42%
2019/06/05	3	15.83	0	0.00	15.82	3	1,690	0.18%
2019/06/04	1	15.83	0	0.00	15.84	1	1,659	0.06%
2019/06/03	24	15.81	2	15.85	15.82	22	1,628	1.35%
2019/05/31	14	16.72	2	16.70	16.74	12	1,488	0.81%
2019/05/30	6	17.59	0	0.00	17.61	6	1,402	0.43%
2019/05/28	0	0.00	16	17.55	17.62	-16	1,442	-1.11%
2019/05/27	2	17.43	4	17.40	17.37	-2	1,500	-0.13%
2019/05/24	5	17.36	0	0.00	17.47	5	1,512	0.33%
2019/05/23	1	18.18	0	0.00	18.15	1	1,491	0.07%
2019/05/20	1	19.00	0	0.00	18.93	1	1,581	0.06%
2019/05/17	1	18.87	0	0.00	18.78	1	1,633	0.06%
2019/05/16	0	0.00	8	18.57	18.54	-8	1,686	-0.47%
2019/05/14	6	18.21	0	0.00	18.19	6	1,759	0.34%
2019/05/10	6	18.48	6	18.32	18.34	0	1,808	0.00%
2019/05/09	1	18.31	0	0.00	18.32	1	1,861	0.05%
2019/05/07	0	0.00	1	18.47	18.51	-1	1,892	-0.05%
2019/05/06	1	17.96	4	17.94	17.97	-3	1,926	-0.16%
2019/05/03	2	18.30	3	18.32	18.28	-1	1,929	-0.05%
2019/05/02	1	18.82	0	0.00	18.82	1	1,941	0.05%
2019/04/30	2	18.82	0	0.00	18.80	2	1,982	0.10%
2019/04/29	1	18.73	13	18.68	18.68	-12	2,055	-0.58%
2019/04/26	0	0.00	2	19.24	19.28	-2	2,063	-0.10%
2019/04/25	0	0.00	4	19.52	19.53	-4	2,071	-0.19%
2019/04/24	0	0.00	10	19.55	19.55	-10	2,094	-0.48%
2019/04/23	0	0.00	7	19.53	19.55	-7	2,109	-0.33%
2019/04/22	15	19.46	7	19.37	19.44	8	2,176	0.37%
2019/04/19	0	0.00	2	18.96	18.96	-2	2,237	-0.09%
2019/04/18	1	18.93	2	18.93	18.94	-1	2,384	-0.04%
2019/04/17	3	19.15	1	19.14	19.15	2	2,526	0.08%
2019/04/16	0	0.00	2	18.82	18.83	-2	2,548	-0.08%
2019/04/15	0	0.00	7	18.91	18.91	-7	2,642	-0.26%
2019/04/12	0	0.00	6	18.94	18.96	-6	2,761	-0.22%
2019/04/11	0	0.00	3	19.06	19.07	-3	2,815	-0.11%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/08	0	0.00	3	18.82	18.80	-3	3,074	-0.10%
2019/04/03	3	18.62	4	18.63	18.62	-1	3,242	-0.03%
2019/04/02	0	0.00	4	18.37	18.37	-4	3,476	-0.12%
2019/04/01	0	0.00	24	18.15	18.17	-24	3,512	-0.68%
2019/03/29	0	0.00	3	17.98	17.95	-3	3,557	-0.08%
2019/03/28	2	17.91	1	17.86	17.88	1	3,747	0.03%
2019/03/26	2	17.95	3	17.93	17.91	-1	4,132	-0.02%
2019/03/25	2	17.78	2	17.74	17.80	0	4,332	0.00%
2019/03/22	1	18.12	4	18.11	18.11	-3	4,398	-0.07%
2019/03/21	2	18.19	16	18.21	18.24	-14	4,462	-0.31%
2019/03/19	2	18.02	27	18.03	18.02	-25	4,534	-0.55%
2019/03/18	2	17.89	0	0.00	17.91	2	4,615	0.04%
2019/03/15	4	17.98	5	17.96	17.97	-1	4,682	-0.02%
2019/03/14	17	17.97	2	17.94	17.95	15	4,771	0.31%
2019/03/13	1	17.72	56	17.70	17.73	-55	4,757	-1.16%
2019/03/12	0	0.00	24	17.68	17.67	-24	4,837	-0.50%
2019/03/11	1	17.49	4	17.49	17.51	-3	4,870	-0.06%
2019/03/08	2	17.52	0	0.00	17.50	2	4,954	0.04%
2019/03/07	3	17.63	9	17.59	17.61	-6	4,984	-0.12%
2019/03/05	1	17.51	1	17.52	17.51	0	5,149	0.00%
2019/03/04	21	17.48	2	17.48	17.47	19	5,197	0.37%
2019/02/27	2	17.31	14	17.48	17.50	-12	5,258	-0.23%
2019/02/26	20	17.24	30	17.24	17.22	-10	5,275	-0.19%
2019/02/25	3	17.84	1	17.78	17.77	2	5,226	0.04%
2019/02/22	0	0.00	2	17.69	17.69	-2	5,264	-0.04%
2019/02/21	0	0.00	5	17.72	17.75	-5	5,246	-0.10%
2019/02/20	0	0.00	5	17.64	17.60	-5	5,218	-0.10%
2019/02/19	1	17.55	7	17.58	17.58	-6	5,208	-0.12%
2019/02/18	8	17.60	3	17.57	17.59	5	5,192	0.10%
2019/02/15	0	0.00	19	17.22	17.20	-19	5,200	-0.37%
2019/02/14	8	17.09	10	17.09	17.10	-2	5,165	-0.04%
2019/02/13	4	16.90	10	16.90	16.93	-6	5,130	-0.12%
2019/02/12	12	16.65	5	16.61	16.66	7	5,108	0.14%
2019/02/11	8	16.49	4	16.49	16.50	4	5,093	0.08%
2019/01/30	0	0.00	20	16.55	16.54	-20	5,073	-0.39%
2019/01/28	0	0.00	3	16.51	16.51	-3	5,000	-0.06%
2019/01/25	1	16.45	14	16.58	16.62	-13	5,012	-0.26%
2019/01/24	6	16.37	4	16.42	16.38	2	4,992	0.04%
2019/01/23	1	16.52	7	16.46	16.52	-6	4,973	-0.12%
2019/01/21	8	16.57	5.4	16.57	16.67	2.6	4,900	0.05%
2019/01/18	1	16.44	8	16.45	16.47	-7	4,827	-0.14%
2019/01/17	0	0.00	3	16.32	16.32	-3	4,823	-0.06%
2019/01/16	0	0.00	17	16.28	16.35	-17	4,843	-0.35%
2019/01/15	4	16.12	19	16.12	16.11	-15	4,823	-0.31%
2019/01/14	6	16.40	3	16.11	16.10	3	4,819	0.06%
2019/01/11	5	16.47	18	16.53	16.54	-13	4,756	-0.27%
2019/01/10	20.4	16.37	23	16.39	16.37	-2.6	4,656	-0.06%
2019/01/09	9	16.07	4	16.06	16.06	5	4,511	0.11%
2019/01/08	34	15.51	7	15.55	15.53	27	4,370	0.62%
2019/01/07	10	15.53	41	15.56	15.59	-31	4,314	-0.72%
2019/01/04	18	15.11	42	15.13	15.18	-24	4,215	-0.57%
2019/01/03	15	14.71	2	14.68	14.68	13	4,103	0.32%
2019/01/02	7	14.57	0	0.00	14.50	7	4,033	0.17%
2018/12/28	5	14.69	0	0.00	14.66	5	3,949	0.13%
2018/12/27	4	14.82	45	14.84	14.88	-41	3,872	-1.06%
2018/12/26	76	14.03	11	14.06	14.01	65	3,707	1.75%
2018/12/25	59	14.17	0	0.00	14.22	59	3,507	1.68%
2018/12/24	32	14.78	0	0.00	14.83	32	3,253	0.98%
2018/12/22	34	14.77	0	0.00	14.78	34	3,183	1.07%
2018/12/21	72	14.96	0	0.00	14.92	72	3,109	2.32%
2018/12/20	14	15.21	0	0.00	15.16	14	2,912	0.48%
2018/12/19	77	15.23	8	15.20	15.31	69	2,800	2.46%
2018/12/18	31	16.02	3	16.00	15.97	28	2,521	1.11%
2018/12/17	6	16.62	4	16.61	16.62	2	2,321	0.09%
2018/12/13	2	16.63	0	0.00	16.61	2	2,150	0.09%
2018/12/12	3	16.85	0	0.00	16.87	3	2,079	0.14%
2018/12/11	6	16.57	0	0.00	16.55	6	2,018	0.30%
2018/12/10	1	16.94	11	17.00	16.94	-10	1,908	-0.52%
2018/12/07	5	16.62	0	0.00	16.61	5	1,836	0.27%
2018/12/06	2	16.95	0	0.00	16.95	2	1,743	0.11%
2018/12/05	5	16.98	0	0.00	16.98	5	1,712	0.29%
2018/12/04	1	17.28	0	0.00	17.24	1	1,614	0.06%
2018/12/03	5	17.35	0	0.00	17.34	5	1,562	0.32%
2018/11/30	4	16.67	0	0.00	16.65	4	1,467	0.27%
2018/11/29	15	16.42	0	0.00	16.57	15	1,422	1.05%
2018/11/28	7	16.81	3	16.88	16.90	4	1,255	0.32%
2018/11/27	10	16.63	4	16.54	16.64	6	1,212	0.49%
2018/11/26	12	16.52	0	0.00	16.78	12	1,165	1.03%
2018/11/23	6	17.42	0	0.00	17.26	6	1,086	0.55%
2018/11/22	2	17.68	8	17.65	17.61	-6	1,046	-0.57%
2018/11/21	8	17.47	1	17.50	17.62	7	1,032	0.68%
2018/11/20	0	0.00	5	18.46	18.48	-5	988	-0.51%
2018/11/19	1	18.50	0	0.00	18.57	1	986	0.10%
2018/11/16	6	18.44	0	0.00	18.49	6	984	0.61%
2018/11/15	0	0.00	4	18.20	18.21	-4	961	-0.42%
2018/11/14	13	18.11	6	18.26	18.10	7	932	0.75%
2018/11/13	0	0.00	1	19.20	19.20	-1	860	-0.12%
2018/11/09	7	19.65	15	19.68	19.70	-8	844	-0.95%
2018/11/05	2	20.35	0	0.00	20.35	2	808	0.25%
2018/11/02	1	20.57	8	20.57	20.68	-7	827	-0.85%
2018/11/01	7	21.11	0	0.00	21.09	7	808	0.87%
2018/10/31	2	21.57	0	0.00	21.60	2	786	0.25%
2018/10/30	1	21.74	2	21.71	21.81	-1	783	-0.13%
2018/10/29	7	21.99	0	0.00	21.96	7	786	0.89%
2018/10/26	1	21.63	0	0.00	21.62	1	779	0.13%
2018/10/24	9	21.59	0	0.00	21.60	9	759	1.18%
2018/10/23	5	22.50	0	0.00	22.45	5	719	0.70%
2018/10/22	8	22.55	0	0.00	22.56	8	711	1.13%
2018/10/19	2	22.33	0	0.00	22.33	2	686	0.29%
2018/10/18	0	0.00	1	22.59	22.55	-1	673	-0.15%
2018/10/17	1	23.29	0	0.00	23.25	1	657	0.15%
2018/10/16	6	23.22	0	0.00	23.25	6	652	0.92%
2018/10/15	1	23.30	0	0.00	23.29	1	644	0.16%
2018/10/05	0	0.00	3	24.15	24.19	-3	617	-0.49%
2018/10/04	0	0.00	1	24.56	24.60	-1	622	-0.16%
2018/10/02	0	0.00	2	24.34	24.36	-2	624	-0.32%
2018/09/28	2	23.30	0	0.00	23.32	2	612	0.33%
2018/09/25	0	0.00	3	23.28	23.30	-3	637	-0.47%
2018/09/17	1	22.17	0	0.00	22.20	1	735	0.14%
2018/09/13	0	0.00	1	22.51	22.48	-1	788	-0.13%
2018/08/31	0	0.00	3	22.60	22.59	-3	866	-0.35%
2018/08/29	0	0.00	10	22.06	22.05	-10	874	-1.14%
2018/08/24	0	0.00	2	21.95	22.01	-2	899	-0.22%
2018/08/22	0	0.00	1	21.27	21.32	-1	904	-0.11%
2018/08/16	1	20.70	0	0.00	20.82	1	955	0.10%
2018/08/13	10	21.55	0	0.00	21.55	10	940	1.06%
2018/08/10	6	21.35	0	0.00	21.31	6	930	0.64%
2018/08/09	1	21.37	0	0.00	21.40	1	932	0.11%
2018/08/01	1	21.68	0	0.00	21.69	1	946	0.11%
2018/07/31	0	0.00	1	22.25	22.14	-1	958	-0.10%
2018/07/27	2	22.03	0	0.00	22.08	2	972	0.21%
2018/07/25	0	0.00	2	21.77	21.82	-2	962	-0.21%
2018/07/24	3	21.47	0	0.00	21.49	3	950	0.32%
2018/07/19	0	0.00	4	21.50	21.48	-4	962	-0.42%
2018/07/18	2	21.20	0	0.00	21.23	2	973	0.21%
2018/07/17	2	21.32	0	0.00	21.28	2	974	0.21%
2018/07/06	0	0.00	1	22.36	22.48	-1	1,150	-0.09%
2018/07/05	0	0.00	3	22.70	22.68	-3	1,169	-0.26%
2018/07/04	0	0.00	5	22.88	22.90	-5	1,175	-0.43%
2018/06/28	1	22.30	0	0.00	22.27	1	1,146	0.09%
2018/06/27	1	21.72	3	21.75	21.73	-2	1,114	-0.18%
2018/06/22	1	20.40	14	20.39	20.34	-13	1,071	-1.21%
2018/06/21	10	20.12	16	20.17	20.13	-6	1,086	-0.55%
2018/06/19	20	20.11	5	20.08	20.03	15	1,178	1.27%
2018/06/14	0	0.00	9	20.39	20.38	-9	1,215	-0.74%
2018/06/13	6	20.22	0	0.00	20.22	6	1,227	0.49%
2018/06/12	5	20.28	0	0.00	20.32	5	1,221	0.41%
2018/06/07	2	19.92	0	0.00	20.00	2	1,187	0.17%
2018/06/06	0	0.00	1	20.17	20.22	-1	1,189	-0.08%
2018/06/05	2	19.97	0	0.00	19.97	2	1,214	0.16%
2018/06/04	2	20.20	0	0.00	20.17	2	1,212	0.16%
2018/06/01	3	20.57	0	0.00	20.53	3	1,205	0.25%
2018/05/31	0	0.00	2	20.83	20.93	-2	1,213	-0.16%
2018/05/30	0	0.00	6	20.45	20.44	-6	1,202	-0.50%
2018/05/28	5	20.41	0	0.00	20.33	5	1,230	0.41%
2018/05/25	0	0.00	1	21.63	21.66	-1	1,204	-0.08%
2018/05/21	0	0.00	5	22.06	22.04	-5	1,265	-0.40%
2018/05/18	3	22.00	0	0.00	21.98	3	1,294	0.23%
2018/05/17	0	0.00	1	21.99	22.02	-1	1,343	-0.07%
2018/05/16	0	0.00	1	21.82	21.83	-1	1,385	-0.07%
2018/05/14	0	0.00	3	21.59	21.60	-3	1,483	-0.20%
2018/05/10	4	21.97	0	0.00	21.99	4	1,518	0.26%
2018/05/09	0	0.00	1	21.68	21.68	-1	1,513	-0.07%
2018/05/08	0	0.00	2	21.40	21.40	-2	1,526	-0.13%
2018/05/07	0	0.00	6	21.50	21.53	-6	1,555	-0.39%
2018/04/26	1	20.90	3	20.95	20.95	-2	1,748	-0.11%
2018/04/25	3	20.74	0	0.00	20.70	3	1,796	0.17%
2018/04/24	1	21.08	2	21.08	21.08	-1	1,803	-0.06%
2018/04/16	3	20.45	2	20.39	20.40	1	2,005	0.05%
2018/04/12	0	0.00	18	20.37	20.43	-18	2,020	-0.89%
2018/04/11	0	0.00	12	19.92	19.90	-12	1,963	-0.61%
2018/04/10	0	0.00	4	19.33	19.50	-4	2,027	-0.20%
2018/04/09	4	19.04	0	0.00	19.06	4	2,036	0.20%
2018/04/03	22	19.30	0	0.00	19.26	22	2,053	1.07%
2018/03/28	0	0.00	10	19.77	19.72	-10	2,293	-0.44%
2018/03/27	5	20.10	0	0.00	20.10	5	2,324	0.22%
2018/03/26	0	0.00	5	20.02	20.03	-5	2,329	-0.21%
2018/03/22	0	0.00	1	19.90	19.90	-1	2,268	-0.04%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	1	18.95	18.94	-1	2,201	-0.05%
2018/03/16	0	0.00	2	18.70	18.69	-2	2,199	-0.09%
2018/03/14	3	18.59	0	0.00	18.58	3	2,280	0.13%
2018/03/13	0	0.00	1	18.70	18.72	-1	2,278	-0.04%
2018/03/12	0	0.00	4	18.96	18.92	-4	2,302	-0.17%
2018/03/09	3	18.47	0	0.00	18.44	3	2,307	0.13%
2018/03/08	5	18.71	0	0.00	18.71	5	2,283	0.22%
2018/03/07	5	18.95	0	0.00	18.94	5	2,278	0.22%
2018/03/06	0	0.00	8	19.11	19.12	-8	2,296	-0.35%
2018/03/02	2	18.67	0	0.00	18.61	2	2,309	0.09%
2018/03/01	6	18.81	2	18.82	18.82	4	2,341	0.17%
2018/02/27	0	0.00	6	19.45	19.41	-6	2,385	-0.25%
2018/02/26	0	0.00	2	19.46	19.44	-2	2,451	-0.08%
2018/02/23	0	0.00	2	19.10	19.11	-2	2,504	-0.08%
2018/02/22	2	18.59	0	0.00	18.62	2	2,574	0.08%
2018/02/21	0	0.00	11	18.73	18.63	-11	2,580	-0.43%
2018/02/12	2	18.16	5	18.15	18.17	-3	2,612	-0.11%
2018/02/09	7	18.40	1	18.39	18.41	6	2,594	0.23%
2018/02/08	3	18.67	5	18.71	18.70	-2	2,559	-0.08%
2018/02/07	5	19.44	2	19.45	19.39	3	2,564	0.12%
2018/02/06	2	19.24	1	19.26	19.25	1	2,575	0.04%
2018/02/02	0	0.00	11	20.05	20.05	-11	2,550	-0.43%
2018/01/31	1	19.39	11	19.38	19.38	-10	2,627	-0.38%
2018/01/29	5	20.13	0	0.00	20.11	5	2,885	0.17%
2018/01/26	6	19.85	0	0.00	19.85	6	2,923	0.21%
2018/01/25	2	20.05	33	20.09	20.11	-31	2,921	-1.06%
2018/01/24	5	19.55	1	19.56	19.56	4	2,872	0.14%
2018/01/23	0	0.00	1	19.42	19.40	-1	2,930	-0.03%
2018/01/22	0	0.00	6	19.25	19.23	-6	3,013	-0.20%
2018/01/17	5	19.39	0	0.00	19.30	5	3,056	0.16%
2018/01/16	23	19.57	20	19.58	19.56	3	3,021	0.10%
2018/01/15	0	0.00	9	19.53	19.58	-9	2,990	-0.30%
2018/01/10	0	0.00	13	19.25	19.23	-13	2,941	-0.44%
2018/01/08	3	18.69	1	18.69	18.69	2	2,905	0.07%
2018/01/05	0	0.00	3	18.82	18.83	-3	2,928	-0.10%
2018/01/02	0	0.00	5	18.40	18.42	-5	2,936	-0.17%