期元大S&P石油 (00642U)-玉山-景美券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.61
漲跌
▼0.13
漲幅
-0.69%
成交量
838張
產業
上市0.00%
446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－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	7	18.59	18.61	-7	3,873	-0.18%
2024/04/24	40	18.68	0	0.00	18.74	40	3,906	1.02%
2024/04/23	1.1	18.49	2	18.43	18.49	-0.9	3,912	-0.02%
2024/04/22	0	18.33	5	18.33	18.31	-5	3,918	-0.13%
2024/04/19	18.5	19.10	0	0.00	18.88	18.5	3,880	0.48%
2024/04/18	0	0.00	26	18.43	18.45	-26	3,828	-0.68%
2024/04/17	1	19.01	0	0.00	18.91	1	3,798	0.03%
2024/04/16	14.4	19.15	6	19.17	19.17	8.4	3,862	0.22%
2024/04/15	3.6	19.00	1	19.00	18.96	2.6	3,917	0.07%
2024/04/11	0	0.00	1	19.13	19.15	-1	3,936	-0.03%
2024/04/10	0.1	18.88	25	18.85	18.85	-24.9	4,076	-0.61%
2024/04/09	10	19.15	11.2	19.19	19.13	-1.2	4,257	-0.03%
2024/04/08	16	18.93	11	18.81	18.96	5	4,266	0.12%
2024/04/03	20	18.83	3	18.82	18.81	17	4,376	0.39%
2024/04/01	0	0.00	32	18.41	18.45	-32	4,527	-0.71%
2024/03/29	10	18.31	3	18.31	18.31	7	4,515	0.16%
2024/03/28	0	0.00	10	18.10	18.07	-10	4,532	-0.22%
2024/03/26	29	18.12	1	18.08	18.10	28	4,624	0.61%
2024/03/25	1	17.92	0	0.00	17.91	1	4,710	0.02%
2024/03/22	0	0.00	40	17.81	17.78	-40	4,784	-0.84%
2024/03/21	0	0.00	20	18.03	18.05	-20	4,801	-0.42%
2024/03/20	0	0.00	1	18.19	18.19	-1	4,919	-0.02%
2024/03/18	0	0.00	4	17.80	17.83	-4	5,200	-0.08%
2024/03/15	2	17.73	0	0.00	17.72	2	5,201	0.04%
2024/03/14	5	17.46	15	17.47	17.44	-10	5,179	-0.19%
2024/03/13	0	17.06	0	0.00	17.09	0	5,213	0.00%
2024/03/12	0	0.00	8	17.10	17.09	-8	5,445	-0.15%
2024/03/11	2	16.93	0	0.00	16.92	2	5,549	0.04%
2024/03/08	20	17.30	0	17.32	17.33	20	5,607	0.36%
2024/03/06	10	17.04	0	0.00	17.10	10	5,854	0.17%
2024/03/05	0	17.13	0	0.00	17.15	0	5,904	0.00%
2024/03/04	0	0.00	9	17.50	17.41	-9	5,926	-0.15%
2024/03/01	0	17.13	20	17.13	17.13	-20	5,881	-0.34%
2024/02/26	4	16.64	0	0.00	16.63	4	5,894	0.07%
2024/02/23	0	0.00	1	17.09	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	7	17.00	17.04	-7	5,889	-0.12%
2024/02/21	5	16.86	30	16.83	16.85	-25	5,940	-0.42%
2024/02/20	0	0.00	2.1	17.09	17.09	-2.1	6,064	-0.03%
2024/02/19	0	0.00	3	16.98	16.95	-3	6,076	-0.05%
2024/02/15	0	0.00	25	16.58	16.58	-25	5,978	-0.42%
2024/02/05	15	15.83	0	0.00	15.91	15	5,779	0.26%
2024/02/02	10	16.19	0	0.00	16.20	10	5,675	0.18%
2024/02/01	5	16.64	0	0.00	16.61	5	5,660	0.09%
2024/01/31	0	0.00	3.1	16.89	16.87	-3.1	5,778	-0.05%
2024/01/30	2	16.78	12	16.77	16.78	-10	5,788	-0.17%
2024/01/29	0	0.00	10.2	17.02	17.06	-10.2	5,808	-0.18%
2024/01/26	4	16.72	22.2	16.78	16.73	-18.2	5,680	-0.32%
2024/01/25	0	16.36	22.2	16.40	16.42	-22.2	5,573	-0.40%
2024/01/24	10	16.25	0	0.00	16.21	10	5,554	0.18%
2024/01/23	0	0.00	47.2	16.28	16.28	-47.2	5,582	-0.85%
2024/01/22	5.1	15.94	0	0.00	15.92	5.1	5,421	0.09%
2024/01/19	10	16.14	46	16.14	16.11	-36	5,432	-0.66%
2024/01/18	1	15.91	0	0.00	15.92	1	5,351	0.02%
2024/01/17	0	15.75	0	0.00	15.73	0	5,394	0.00%
2024/01/15	10	15.90	0	0.00	15.90	10	5,456	0.18%
2024/01/12	40	16.00	60	16.00	16.00	-20	5,497	-0.36%
2024/01/11	0	15.68	0	0.00	15.66	0	5,378	0.00%
2024/01/09	22	15.45	0	0.00	15.47	22	5,421	0.41%
2024/01/08	0	15.89	10	15.93	15.86	-10	5,431	-0.18%
2024/01/05	1	15.82	0	0.00	15.86	1	5,421	0.02%
2024/01/03	10.1	15.36	1	15.40	15.36	9.1	5,411	0.17%
2024/01/02	1	15.84	0	0.00	15.87	1	5,248	0.02%
2023/12/29	10.1	15.67	0	0.00	15.74	10.1	5,263	0.19%
2023/12/28	31.1	16.16	0	0.00	16.09	31.1	5,103	0.61%
2023/12/27	10	16.40	30	16.40	16.43	-20	5,054	-0.40%
2023/12/26	10	16.06	0.5	16.12	16.11	9.5	4,967	0.19%
2023/12/25	10	16.03	0	0.00	16.00	10	5,002	0.20%
2023/12/22	40	16.23	40	16.15	16.26	0	4,980	0.00%
2023/12/21	0	16.15	9	16.13	16.14	-9	4,916	-0.18%
2023/12/20	29	16.18	17	16.18	16.16	12	4,871	0.25%
2023/12/19	0.1	15.93	9	15.93	15.93	-9	4,783	-0.19%
2023/12/18	1.1	15.77	70	15.80	15.77	-69	4,737	-1.46%
2023/12/15	71	15.73	3	15.75	15.78	68	4,754	1.43%
2023/12/14	22.1	15.36	9	15.37	15.33	13.1	4,636	0.28%
2023/12/13	28.1	15.11	0	0.00	15.11	28.1	4,579	0.61%
2023/12/12	16.1	15.73	34	15.72	15.81	-18	4,312	-0.42%
2023/12/11	22	15.73	0	0.00	15.78	22	4,299	0.51%
2023/12/08	40.1	15.47	1	15.43	15.49	39.1	4,253	0.92%
2023/12/07	21.2	15.36	10	15.36	15.39	11.2	4,163	0.27%
2023/12/06	33.1	15.95	7	15.95	15.95	26.1	3,938	0.66%
2023/12/05	0.1	16.15	0	0.00	16.12	0.1	3,850	0.00%
2023/12/04	19.1	16.26	0	0.00	16.22	19.1	3,774	0.51%
2023/12/01	6.1	16.68	0	0.00	16.74	6.1	3,562	0.17%
2023/11/29	20.1	16.84	3	16.83	16.80	17.1	3,477	0.49%
2023/11/28	1	16.51	0	0.00	16.51	1	3,507	0.03%
2023/11/27	1.1	16.50	0	0.00	16.50	1.1	3,493	0.03%
2023/11/24	10.1	16.88	0	0.00	16.82	10.1	3,437	0.29%
2023/11/22	0.1	17.12	1	17.07	17.10	-1	3,389	-0.03%
2023/11/21	40.1	17.08	12	17.06	17.05	28.1	3,378	0.83%
2023/11/20	10.1	16.81	52	16.76	16.88	-42	3,358	-1.25%
2023/11/17	70	16.17	2	16.15	16.18	68	3,258	2.09%
2023/11/16	7.1	16.88	0	0.00	16.84	7.1	3,090	0.23%
2023/11/15	2.1	17.27	0	0.00	17.32	2.1	3,052	0.07%
2023/11/14	1	17.36	2	17.36	17.37	-1	3,059	-0.03%
2023/11/13	1.1	16.95	0	0.00	16.95	1.1	3,057	0.03%
2023/11/10	15.1	16.84	0	0.00	16.87	15.1	3,114	0.48%
2023/11/09	16.1	16.74	0	0.00	16.71	16.1	3,098	0.52%
2023/11/08	19	17.06	0	0.00	17.04	19	3,015	0.63%
2023/11/07	31.1	17.76	15	17.77	17.78	16.1	2,904	0.55%
2023/11/06	12.1	17.87	0	0.00	17.88	12.1	2,943	0.41%
2023/11/03	0.1	18.26	2	18.20	18.28	-2	2,919	-0.07%
2023/11/02	1	17.98	0	0.00	17.95	1	2,908	0.03%
2023/11/01	6.1	17.95	2	17.92	17.95	4.1	2,914	0.14%
2023/10/31	7.1	18.26	3	18.28	18.28	4.1	2,915	0.14%
2023/10/30	0	18.65	0	0.00	18.62	0	2,919	0.00%
2023/10/27	4	18.49	0.4	18.66	18.69	3.6	2,950	0.12%
2023/10/26	10	18.86	3	18.82	18.84	7	2,953	0.24%
2023/10/25	12.1	18.46	9	18.45	18.45	3.1	2,947	0.10%
2023/10/24	20.1	18.99	0	0.00	18.94	20.1	2,916	0.69%
2023/10/23	6	19.24	0	0.00	19.17	6	2,940	0.20%
2023/10/20	1	19.75	0	0.00	19.74	1	2,986	0.03%
2023/10/19	3	19.23	18	19.20	19.25	-15	2,987	-0.50%
2023/10/18	7	19.30	8.3	19.29	19.25	-1.3	3,030	-0.04%
2023/10/17	3.1	18.78	0	0.00	18.81	3.1	2,992	0.10%
2023/10/16	1	19.06	5	18.98	19.10	-4	2,945	-0.14%
2023/10/13	13.2	18.20	0.5	18.25	18.22	12.6	2,909	0.43%
2023/10/12	8	18.03	0	0.00	18.05	8	2,986	0.27%
2023/10/11	9	18.58	4	18.60	18.65	5	2,998	0.17%
2023/10/06	5.1	17.92	0	0.00	17.87	5.1	3,046	0.17%
2023/10/05	8	18.28	3	18.25	18.33	5	3,183	0.16%
2023/10/03	1	19.05	1.3	19.02	19.04	-0.3	3,512	-0.01%
2023/09/28	3	20.45	5.3	20.44	20.43	-2.3	3,958	-0.06%
2023/09/27	0	0.00	0.1	19.71	19.74	-0.1	4,081	0.00%
2023/09/21	0.1	19.23	1	19.20	19.22	-1	4,549	-0.02%
2023/09/20	0.1	19.34	6	19.47	19.35	-6	5,033	-0.12%
2023/09/19	0	0.00	0.5	19.66	19.69	-0.5	5,022	-0.01%
2023/09/18	2	19.55	0	0.00	19.55	2	5,294	0.04%
2023/09/15	2	19.44	1.5	19.45	19.49	0.5	5,501	0.01%
2023/09/14	2	19.02	12	19.04	19.07	-10	5,589	-0.18%
2023/09/13	0	0.00	2.8	19.06	19.08	-2.8	5,797	-0.05%
2023/09/12	7	18.80	2	18.78	18.77	5	6,142	0.08%
2023/09/11	6	18.66	3	18.65	18.68	3	6,297	0.05%
2023/09/08	2	18.52	3	18.50	18.47	-1	6,426	-0.02%
2023/09/07	0	0.00	5.4	18.69	18.65	-5.4	7,023	-0.08%
2023/09/06	0	0.00	3	18.56	18.55	-3	7,319	-0.04%
2023/09/05	0	0.00	2	18.37	18.36	-2	7,469	-0.03%
2023/09/04	3	18.30	33.5	18.30	18.29	-30.5	7,647	-0.40%
2023/09/01	0	0.00	2	17.89	17.89	-2	7,711	-0.03%
2023/08/31	0	0.00	2	17.44	17.45	-2	7,739	-0.03%
2023/08/30	0	0.00	2	17.41	17.41	-2	8,071	-0.02%
2023/08/28	0.1	17.09	2	17.04	17.07	-2	8,560	-0.02%
2023/08/25	0	16.95	0	0.00	16.95	0	9,073	0.00%
2023/08/24	2.1	16.74	0	0.00	16.84	2.1	9,105	0.02%
2023/08/23	0.1	17.05	0	0.00	17.06	0.1	9,151	0.00%
2023/08/22	0.1	17.15	0	0.00	17.10	0.1	9,261	0.00%
2023/08/21	0	0.00	1	17.35	17.36	-1	9,335	-0.01%
2023/08/18	0.1	17.13	0	0.00	17.06	0.1	9,443	0.00%
2023/08/17	0.1	16.85	47	16.88	16.86	-46.9	9,489	-0.49%
2023/08/16	0.1	17.17	12	17.18	17.14	-11.9	9,537	-0.12%
2023/08/15	0	0.00	2	17.53	17.51	-2	9,519	-0.02%
2023/08/14	0	0.00	2	17.58	17.46	-2	9,638	-0.02%
2023/08/11	5	17.60	4	17.61	17.53	1	9,660	0.01%
2023/08/10	0	0.00	11	17.84	17.85	-11	9,705	-0.11%
2023/08/09	0	0.00	3.3	17.56	17.54	-3.3	9,777	-0.03%
2023/08/08	6	17.40	0	0.00	17.41	6	9,973	0.06%
2023/08/07	1	17.55	2.3	17.55	17.56	-1.3	10,001	-0.01%
2023/08/04	0	0.00	90	17.36	17.34	-90	10,088	-0.89%
2023/07/27	23	16.81	20	16.83	16.82	3	11,454	0.03%
2023/07/26	20	16.79	1	16.80	16.73	19	11,447	0.17%
2023/07/25	60	16.72	5	16.70	16.72	55	11,454	0.48%
2023/07/24	23	16.26	21	16.24	16.28	2	11,522	0.02%
2023/07/21	10	16.03	0	0.00	16.13	10	11,471	0.09%
2023/07/20	0	0.00	2	15.94	15.90	-2	11,430	-0.02%
2023/07/19	0	0.00	8	15.94	15.92	-8	11,416	-0.07%
2023/07/18	5	15.72	9	15.70	15.70	-4	11,414	-0.04%
2023/07/17	1	15.75	5	15.76	15.74	-4	11,419	-0.04%
2023/07/14	1	16.23	1	16.19	16.17	0	11,342	0.00%
2023/07/13	10	16.01	2	15.99	16.00	8	11,292	0.07%
2023/07/12	0	0.00	4	15.84	15.80	-4	11,160	-0.04%
2023/07/11	0	0.00	2	15.54	15.54	-2	11,014	-0.02%
2023/07/10	0	0.00	32	15.56	15.53	-32	11,019	-0.29%
2023/07/07	7	15.25	42	15.20	15.26	-35	10,798	-0.32%
2023/07/06	0	0.00	45	15.20	15.17	-45	10,673	-0.42%
2023/07/05	0	0.00	21	14.99	15.01	-21	10,504	-0.20%
2023/07/04	6	14.82	0	0.00	14.83	6	10,574	0.06%
2023/07/03	5	14.92	52	14.91	14.91	-47	11,117	-0.42%
2023/06/30	8	14.73	40	14.72	14.76	-32	11,217	-0.29%
2023/06/29	0	0.00	5	14.69	14.62	-5	11,140	-0.04%
2023/06/28	52.2	14.41	0	0.00	14.45	52.2	11,236	0.46%
2023/06/27	22	14.77	5	14.71	14.81	17	11,067	0.15%
2023/06/26	26	14.70	31	14.73	14.69	-5	11,075	-0.05%
2023/06/21	5	15.02	25	15.09	15.11	-20	11,006	-0.18%
2023/06/20	0	0.00	25	15.01	14.97	-25	10,893	-0.23%
2023/06/16	27	14.88	26	14.88	14.88	1	10,779	0.01%
2023/06/15	28.2	14.43	2	14.43	14.49	26.2	10,788	0.24%
2023/06/14	30	14.63	77	14.61	14.72	-47	10,789	-0.44%
2023/06/13	92.3	14.30	0	0.00	14.33	92.3	11,262	0.82%
2023/06/12	27.1	14.72	0	0.00	14.70	27.1	11,068	0.24%
2023/06/09	21.2	15.02	30.1	15.01	15.01	-8.9	11,148	-0.08%
2023/06/08	0	0.00	18.3	15.30	15.29	-18.3	11,049	-0.17%
2023/06/06	5	15.13	16	15.15	15.18	-11	10,980	-0.10%
2023/06/05	20	15.34	65	15.32	15.33	-45	10,940	-0.41%
2023/06/02	29	14.88	11	14.80	14.87	18	10,758	0.17%
2023/06/01	51	14.45	1	14.50	14.48	50	10,750	0.47%
2023/05/31	70.2	14.68	2	14.69	14.65	68.2	10,483	0.65%
2023/05/30	5.2	15.43	4	15.44	15.27	1.2	10,038	0.01%
2023/05/29	0	0.00	10	15.47	15.46	-10	10,116	-0.10%
2023/05/26	11.2	15.18	35.7	15.17	15.20	-24.5	10,147	-0.24%
2023/05/25	1	15.68	20	15.65	15.64	-19	10,344	-0.18%
2023/05/23	10	15.29	5	15.28	15.26	5	10,172	0.05%
2023/05/22	5	15.06	0	0.00	15.06	5	10,138	0.05%
2023/05/18	0	0.00	14	15.35	15.34	-14	10,028	-0.14%
2023/05/17	3	14.92	0	0.00	14.99	3	9,906	0.03%
2023/05/16	19	15.14	2	15.13	15.11	17	9,921	0.17%
2023/05/15	20.2	14.76	0	0.00	14.77	20.2	9,927	0.20%
2023/05/12	44	14.96	23	14.97	14.95	21	9,824	0.21%
2023/05/11	7	15.44	0	0.00	15.46	7	9,680	0.07%
2023/05/10	0	0.00	15	15.50	15.46	-15	9,744	-0.15%
2023/05/09	2	15.34	10	15.38	15.38	-8	9,719	-0.08%
2023/05/08	44	15.07	22	15.05	15.16	22	9,765	0.23%
2023/05/05	42	14.59	0	0.00	14.64	42	9,681	0.43%
2023/05/04	30	14.58	0	0.00	14.61	30	9,514	0.32%
2023/05/03	26	15.16	0	0.00	15.15	26	8,915	0.29%
2023/05/02	1	16.04	1	16.00	16.03	0	8,525	0.00%
2023/04/28	5	15.86	0	0.00	15.90	5	8,514	0.06%
2023/04/27	1	15.74	10	15.74	15.76	-9	8,497	-0.11%
2023/04/26	10	16.41	0	0.00	16.41	10	8,393	0.12%
2023/04/25	5	16.69	0	0.00	16.63	5	8,410	0.06%
2023/04/24	0.2	16.48	5	16.27	16.28	-4.8	8,488	-0.06%
2023/04/21	1	16.32	3	16.32	16.32	-2	8,502	-0.02%
2023/04/20	0	0.00	1	16.54	16.53	-1	8,497	-0.01%
2023/04/19	0	0.00	1	17.06	17.02	-1	8,459	-0.01%
2023/04/18	0	0.00	4	17.09	17.09	-4	8,454	-0.05%
2023/04/17	0	0.00	2	17.40	17.38	-2	8,538	-0.02%
2023/04/14	1	17.37	2	17.38	17.37	-1	8,575	-0.01%
2023/04/13	0	17.36	2	17.49	17.47	-2	8,586	-0.02%
2023/04/12	0	0.00	3	17.18	17.19	-3	8,541	-0.04%
2023/04/11	0	0.00	30	16.95	16.95	-30	8,479	-0.35%
2023/04/10	0	0.00	2	17.00	17.00	-2	8,438	-0.02%
2023/04/07	0	0.00	34	16.86	16.80	-34	8,381	-0.41%
2023/04/06	5	16.87	33	16.88	16.86	-28	8,163	-0.34%
2023/03/31	0	0.00	53	15.69	15.66	-53	7,549	-0.70%
2023/03/30	5	15.34	33	15.38	15.35	-28	7,374	-0.38%
2023/03/29	0	0.00	10	15.53	15.52	-10	7,298	-0.14%
2023/03/28	31	15.33	34	15.32	15.31	-3	7,118	-0.04%
2023/03/27	11	14.63	0	0.00	14.66	11	6,801	0.16%
2023/03/24	5	14.61	31	14.62	14.73	-26	6,777	-0.38%
2023/03/23	20.2	14.78	43	14.79	14.79	-22.8	6,653	-0.34%
2023/03/22	35	14.62	52	14.62	14.62	-17	6,615	-0.26%
2023/03/21	13	14.27	22	14.29	14.26	-9	6,570	-0.14%
2023/03/20	74	14.20	0	0.00	14.07	74	6,548	1.13%
2023/03/17	91	14.60	26.5	14.67	14.66	64.5	6,286	1.03%
2023/03/16	50	14.50	5	14.53	14.52	45	6,236	0.72%
2023/03/15	16	15.38	0	0.00	15.41	16	5,837	0.27%
2023/03/14	35	15.79	0	0.00	15.69	35	5,494	0.64%
2023/03/13	2	16.28	0	0.00	16.31	2	5,141	0.04%
2023/03/10	25	16.07	0	0.00	15.96	25	5,131	0.49%
2023/03/09	2	16.27	0	0.00	16.28	2	4,998	0.04%
2023/03/08	1	16.47	31	16.46	16.48	-30	4,976	-0.60%
2023/03/07	0	0.00	21	17.06	17.05	-21	5,040	-0.42%
2023/03/06	0	0.00	2.2	16.74	16.69	-2.2	5,112	-0.04%
2023/03/03	0.2	16.54	1	16.52	16.49	-0.8	5,000	-0.02%
2023/03/02	0	0.00	12	16.45	16.44	-12	5,073	-0.24%
2023/02/24	29	16.10	5	16.08	16.11	24	4,976	0.48%
2023/02/23	18	15.70	0	0.00	15.76	18	5,031	0.36%
2023/02/21	10	16.28	0	0.00	16.19	10	4,837	0.21%
2023/02/20	0	0.00	1	16.19	16.26	-1	4,814	-0.02%
2023/02/16	0	0.00	1	16.73	16.74	-1	4,850	-0.02%
2023/02/15	1	16.65	2	16.69	16.57	-1	4,843	-0.02%
2023/02/14	0	0.00	30	16.71	16.72	-30	4,843	-0.62%
2023/02/13	0	0.00	10	16.70	16.67	-10	4,812	-0.21%
2023/02/10	0	0.00	4	16.45	16.42	-4	4,726	-0.08%
2023/02/09	0	0.00	11	16.54	16.57	-11	4,717	-0.23%
2023/02/08	0	0.00	1	16.35	16.35	-1	4,656	-0.02%
2023/02/07	11	15.86	1	15.83	15.90	10	4,554	0.22%
2023/02/06	30	15.63	0	0.00	15.58	30	4,518	0.66%
2023/02/03	12.2	16.08	0	0.00	16.00	12.2	4,319	0.28%
2023/02/02	1	16.29	0	0.00	16.29	1	4,224	0.02%
2023/01/31	1	16.44	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.80	10	16.92	16.77	-9	4,186	-0.21%
2023/01/17	0	0.00	10	16.80	16.86	-10	4,180	-0.24%
2023/01/16	0	0.00	5	16.89	16.85	-5	4,149	-0.12%
2023/01/13	1	16.67	3	16.67	16.63	-2	4,073	-0.05%
2023/01/12	0	0.00	22	16.54	16.51	-22	4,109	-0.54%
2023/01/11	2	15.88	0	0.00	15.88	2	4,040	0.05%
2023/01/10	3	15.87	0	0.00	15.88	3	4,026	0.07%
2023/01/09	9	15.95	0	0.00	15.98	9	4,017	0.22%
2023/01/06	14	15.95	41	15.90	15.91	-27	3,997	-0.68%
2023/01/05	57	15.80	0	0.00	15.82	57	3,996	1.43%
2023/01/04	14	16.43	5	16.44	16.40	9	3,922	0.23%
2023/01/03	0	0.00	22	17.07	17.04	-22	3,959	-0.56%
2022/12/30	2	16.78	0	0.00	16.81	2	4,006	0.05%
2022/12/29	2	16.80	0	0.00	16.80	2	4,026	0.05%
2022/12/27	0	0.00	1	17.16	17.13	-1	4,073	-0.02%
2022/12/22	11	16.80	2	16.80	16.82	9	4,051	0.22%
2022/12/16	0	0.00	14	16.29	16.20	-14	4,182	-0.33%
2022/12/15	0	0.00	12	16.48	16.36	-12	4,179	-0.29%
2022/12/14	9	16.07	5	16.08	16.07	4	4,123	0.10%
2022/12/13	15	15.80	10	15.84	15.92	5	4,065	0.12%
2022/12/12	6	15.39	0	0.00	15.36	6	4,003	0.15%
2022/12/09	18	15.47	0	0.00	15.45	18	3,953	0.46%
2022/12/08	2	15.65	0	0.00	15.65	2	3,882	0.05%
2022/12/07	7	15.96	0	0.00	15.98	7	3,785	0.18%
2022/12/06	5	16.65	0	0.00	16.60	5	3,693	0.14%
2022/12/05	2.3	17.37	0	0.00	17.26	2.3	3,662	0.06%
2022/12/02	0	0.00	1	17.37	17.37	-1	3,738	-0.03%
2022/12/01	0	0.00	27	17.23	17.23	-27	3,819	-0.71%
2022/11/29	2	16.62	3	16.53	17.07	-1	3,800	-0.03%
2022/11/28	20.2	16.03	0	0.00	15.95	20.2	3,743	0.54%
2022/11/25	15	16.87	2	16.87	16.90	13	3,635	0.36%
2022/11/24	15.5	16.79	0	0.00	16.77	15.5	3,642	0.43%
2022/11/23	1.5	17.48	0	0.00	17.45	1.5	3,539	0.04%
2022/11/22	0	0.00	3	17.28	17.31	-3	3,527	-0.09%
2022/11/21	9	17.12	1	17.13	17.12	8	3,487	0.23%
2022/11/18	2	17.73	0	0.00	17.72	2	3,385	0.06%
2022/11/17	2	18.11	0	0.00	18.08	2	3,401	0.06%
2022/11/16	0	0.00	2	18.54	18.48	-2	3,398	-0.06%
2022/11/15	3	18.28	1	18.23	18.26	2	3,395	0.06%
2022/11/11	2	18.55	0	0.00	18.57	2	3,391	0.06%
2022/11/10	1	18.36	1	18.39	18.41	0	3,439	0.00%
2022/11/07	0.3	19.49	1	19.55	19.58	-0.7	3,530	-0.02%
2022/11/03	0	0.00	10	19.19	19.20	-10	3,506	-0.29%
2022/11/02	0	0.00	32	19.15	19.22	-32	3,506	-0.91%
2022/10/25	0	0.00	1	18.20	18.17	-1	3,674	-0.03%
2022/10/21	0	0.00	2	18.13	18.21	-2	3,706	-0.05%
2022/10/20	0	0.00	3	18.19	18.35	-3	3,721	-0.08%
2022/10/19	4	17.81	0	0.00	17.75	4	3,701	0.11%
2022/10/18	1	18.20	0	0.00	18.24	1	3,738	0.03%
2022/10/17	3	18.28	10	18.26	18.29	-7	3,744	-0.19%
2022/10/13	1	18.41	0	0.00	18.40	1	3,748	0.03%
2022/10/12	2	18.64	1	18.70	18.69	1	3,778	0.03%
2022/10/11	0.5	19.11	4	19.23	19.11	-3.5	3,780	-0.09%
2022/10/07	1	18.65	3	18.67	18.62	-2	3,718	-0.05%
2022/10/06	1	18.51	18	18.55	18.49	-17	3,643	-0.47%
2022/10/05	0	0.00	2	18.21	18.19	-2	3,688	-0.05%
2022/10/03	0	0.00	1	17.28	17.29	-1	3,659	-0.03%
2022/09/29	1	17.34	5	17.30	17.30	-4	3,780	-0.11%
2022/09/28	2	16.39	31	16.40	16.43	-29	3,816	-0.76%
2022/09/27	37	16.41	0	0.00	16.43	37	3,790	0.98%
2022/09/26	4	16.63	2	16.73	16.60	2	3,715	0.05%
2022/09/23	5	17.70	0	0.00	17.60	5	3,625	0.14%
2022/09/22	2	17.43	12	17.44	17.62	-10	3,614	-0.28%
2022/09/21	2	17.66	2	17.74	17.78	0	3,606	0.00%
2022/09/16	0	0.00	15	17.88	17.91	-15	3,581	-0.42%
2022/09/15	0	0.00	1	18.52	18.52	-1	3,591	-0.03%
2022/09/14	0	0.00	5	18.20	18.18	-5	3,679	-0.14%
2022/09/13	0	0.00	15	18.18	18.31	-15	3,680	-0.41%
2022/09/12	6	17.88	1	17.86	17.86	5	3,601	0.14%
2022/09/08	23	17.35	1	17.33	17.33	22	3,562	0.62%
2022/09/07	7	17.94	0	0.00	17.85	7	3,498	0.20%
2022/09/06	2	18.55	0	0.00	18.54	2	3,377	0.06%
2022/09/05	0.3	18.55	0	0.00	18.52	0.3	3,373	0.01%
2022/09/02	1	18.34	0	0.00	18.45	1	3,372	0.03%
2022/09/01	5	18.65	0	0.00	18.62	5	3,331	0.15%
2022/08/31	2	19.27	0	0.00	19.33	2	3,250	0.06%
2022/08/30	4	20.15	0	0.00	20.18	4	3,250	0.12%
2022/08/29	0	0.00	1	19.60	19.60	-1	3,275	-0.03%
2022/08/26	0	0.00	5	19.39	19.39	-5	3,389	-0.15%
2022/08/25	0	0.00	2	19.88	19.82	-2	3,401	-0.06%
2022/08/24	10	19.44	3	19.45	19.44	7	3,365	0.21%
2022/08/23	2	18.95	0	0.00	18.88	2	3,336	0.06%
2022/08/22	0	0.00	2	18.57	18.52	-2	3,323	-0.06%
2022/08/19	5	18.64	11	18.64	18.61	-6	3,397	-0.18%
2022/08/17	1	17.96	3	17.95	18.04	-2	3,345	-0.06%
2022/08/16	1	18.23	7	18.24	18.37	-6	3,283	-0.18%
2022/08/15	1	18.85	0	0.00	18.78	1	3,250	0.03%
2022/08/11	10	18.85	2	18.87	18.86	8	3,213	0.25%
2022/08/10	2	18.57	0	0.00	18.54	2	3,219	0.06%
2022/08/09	13	18.61	0	0.00	18.65	13	3,363	0.39%
2022/08/08	0	0.00	4	18.31	18.39	-4	3,472	-0.12%
2022/08/05	3.3	18.24	2	18.30	18.31	1.3	3,526	0.04%
2022/08/04	1	18.70	0	0.00	18.75	1	3,590	0.03%
2022/08/02	2	19.16	0	0.00	19.18	2	3,653	0.05%
2022/07/29	1	19.83	0	0.00	19.84	1	3,817	0.03%
2022/07/27	2	19.49	0	0.00	19.57	2	3,909	0.05%
2022/07/26	0	0.00	1	20.02	20.08	-1	3,927	-0.03%
2022/07/25	3	19.25	0	0.00	19.24	3	4,029	0.07%
2022/07/20	0	0.00	17	20.54	20.43	-17	4,003	-0.42%
2022/07/19	0	0.00	0.3	20.36	20.29	-0.3	4,025	-0.01%
2022/07/18	1	19.12	0	0.00	19.51	1	3,998	0.03%
2022/07/15	3.3	19.17	1	19.18	19.18	2.3	3,965	0.06%
2022/07/13	2	19.05	0	0.00	19.17	2	4,073	0.05%
2022/07/12	0	0.00	1	20.42	20.35	-1	4,076	-0.02%
2022/07/11	0	0.00	1	20.63	20.63	-1	4,148	-0.02%
2022/07/08	0	0.00	2	20.36	20.51	-2	4,236	-0.05%
2022/07/07	0	0.00	11	19.28	19.63	-11	4,264	-0.26%
2022/07/06	2	19.89	5	20.00	19.95	-3	4,260	-0.07%
2022/07/05	5	21.92	3	21.86	21.87	2	4,202	0.05%
2022/07/04	10	21.48	6	21.45	21.51	4	4,284	0.09%
2022/07/01	4	20.98	15	20.97	20.94	-11	4,386	-0.25%
2022/06/30	7	21.83	3	21.86	21.77	4	4,418	0.09%
2022/06/29	0	0.00	3	22.04	22.02	-3	4,477	-0.07%
2022/06/28	10	21.92	6	21.93	21.95	4	4,639	0.09%
2022/06/27	0	0.00	8	21.33	21.28	-8	4,703	-0.17%
2022/06/24	0	0.00	3	20.70	20.78	-3	4,794	-0.06%
2022/06/23	2	20.42	23	20.55	20.69	-21	4,883	-0.43%
2022/06/22	7	21.13	13	20.96	21.04	-6	4,947	-0.12%
2022/06/21	10	21.91	3	21.89	21.85	7	5,060	0.14%
2022/06/20	8	21.37	23	21.38	21.42	-15	5,160	-0.29%
2022/06/17	0	0.00	8.6	22.73	22.71	-8.6	5,319	-0.16%
2022/06/16	0	0.00	5	22.63	22.57	-5	5,434	-0.09%
2022/06/15	2.2	23.10	13	23.10	23.11	-10.8	5,616	-0.19%
2022/06/14	4	23.43	7	23.44	23.46	-3	5,695	-0.05%
2022/06/13	0	0.00	24	23.11	23.05	-24	5,848	-0.41%
2022/06/10	0	0.00	11	23.40	23.47	-11	6,219	-0.18%
2022/06/09	5	23.78	3	23.74	23.77	2	6,407	0.03%
2022/06/08	0	0.00	24	23.23	23.29	-24	6,681	-0.36%
2022/06/07	4	23.15	4	23.14	23.10	0	7,282	0.00%
2022/06/06	0	0.00	8	23.20	23.13	-8	7,579	-0.11%
2022/06/02	0	0.00	3	21.84	21.86	-3	7,832	-0.04%
2022/06/01	0	0.00	1	22.21	22.25	-1	8,475	-0.01%
2022/05/31	1	22.88	3	22.71	22.85	-2	8,792	-0.02%
2022/05/30	0	0.00	52	22.40	22.35	-52	9,109	-0.57%
2022/05/27	0	0.00	4.3	22.09	22.08	-4.3	9,631	-0.04%
2022/05/26	0	0.00	5	21.50	21.50	-5	9,738	-0.05%
2022/05/25	1	21.57	1	21.56	21.55	0	9,947	0.00%
2022/05/24	0	0.00	3	21.30	21.26	-3	10,561	-0.03%
2022/05/23	0	0.00	4	21.51	21.56	-4	10,621	-0.04%
2022/05/20	0	0.00	5	21.20	21.20	-5	10,837	-0.05%
2022/05/19	1	21.00	2	21.01	21.01	-1	10,977	-0.01%
2022/05/18	0	0.00	5	21.48	21.54	-5	11,054	-0.05%
2022/05/17	0	0.00	18	21.72	21.65	-18	11,258	-0.16%
2022/05/16	0	0.00	22	20.88	20.72	-22	11,377	-0.19%
2022/05/13	0	0.00	6	20.60	20.64	-6	11,421	-0.05%
2022/05/12	2	20.09	3	20.06	19.97	-1	11,625	-0.01%
2022/05/10	0.4	19.45	0	0.00	19.71	0.4	11,552	0.00%
2022/05/09	5	21.11	14	20.94	21.09	-9	11,547	-0.08%
2022/05/06	0.1	20.82	1	20.82	20.80	-0.9	11,474	-0.01%
2022/05/05	0	0.00	7	20.67	20.72	-7	11,802	-0.06%
2022/05/04	0.3	19.81	1	19.79	19.84	-0.7	11,789	-0.01%
2022/05/03	1.4	20.17	35	20.13	20.10	-33.6	11,858	-0.28%
2022/04/29	0	0.00	29.1	20.11	20.33	-29.1	11,970	-0.24%
2022/04/28	1	19.25	1	19.31	19.28	0	11,934	0.00%
2022/04/27	5	19.45	7	19.65	19.47	-2	12,030	-0.02%
2022/04/26	11	18.99	21.1	18.90	18.98	-10.1	12,416	-0.08%
2022/04/25	0.5	19.30	4	19.00	19.01	-3.5	12,585	-0.03%
2022/04/22	1	19.63	2	19.66	19.60	-1	12,835	-0.01%
2022/04/21	0	0.00	1	19.70	19.75	-1	12,904	-0.01%
2022/04/20	4	19.58	1	19.71	19.72	3	13,122	0.02%
2022/04/19	0	0.00	32	20.60	20.51	-32	13,318	-0.24%
2022/04/18	0	0.00	13.3	20.48	20.44	-13.3	13,313	-0.10%
2022/04/15	8	19.97	5.2	20.00	20.10	2.8	13,246	0.02%
2022/04/14	0	0.00	2	19.63	19.66	-2	13,554	-0.01%
2022/04/13	0	0.00	6.5	19.15	19.05	-6.5	13,487	-0.05%
2022/04/12	0.2	18.18	1.3	18.22	18.35	-1.1	13,452	-0.01%
2022/04/11	10.3	18.27	3	18.21	18.19	7.3	13,414	0.05%
2022/04/08	3.2	18.14	5.2	18.21	18.21	-2	13,396	-0.01%
2022/04/07	6.7	18.49	4	18.46	18.38	2.7	13,413	0.02%
2022/04/06	15.3	19.16	1.2	19.18	19.22	14.1	13,368	0.11%
2022/04/01	0.5	18.86	5.1	18.84	18.78	-4.6	13,548	-0.03%
2022/03/31	6.5	19.32	63	19.26	19.02	-56.5	13,560	-0.42%
2022/03/30	5	19.91	4.8	19.76	19.74	0.2	13,494	0.00%
2022/03/29	12.3	19.76	11	19.72	19.78	1.3	13,586	0.01%
2022/03/28	2	20.65	7.1	20.85	20.77	-5.1	13,601	-0.04%
2022/03/25	0.5	21.07	40	21.10	21.06	-39.5	13,543	-0.29%
2022/03/24	0	0.00	48.6	21.66	21.50	-48.6	13,613	-0.36%
2022/03/23	2	20.54	8	20.67	20.73	-6	13,417	-0.04%
2022/03/22	2	21.24	41	21.21	21.21	-39	13,349	-0.29%
2022/03/21	0	0.00	8	19.98	20.01	-8	13,225	-0.06%
2022/03/18	0	0.00	22.5	19.51	19.44	-22.5	13,152	-0.17%
2022/03/17	0.5	17.86	198.2	17.87	17.91	-197.7	12,982	-1.52%	大賣/鉅額交易
2022/03/16	0	0.00	65	17.92	17.90	-65	12,986	-0.50%
2022/03/15	11.3	18.25	251	18.10	18.09	-239.7	12,926	-1.85%	大賣/鉅額交易
2022/03/14	2	19.38	7	19.44	19.50	-5	12,650	-0.04%
2022/03/11	12	19.51	137.7	19.26	19.38	-125.7	12,563	-1.00%	大賣/鉅額交易
2022/03/10	39.2	19.98	51.2	20.06	20.11	-12	12,392	-0.10%
2022/03/09	82	22.93	144	22.85	22.85	-62	11,904	-0.52%	大賣/
2022/03/08	40.2	21.86	119.8	21.64	22.17	-79.6	11,965	-0.67%	大賣/
2022/03/07	78	22.54	168.5	22.67	22.94	-90.5	11,876	-0.76%	大賣/
2022/03/04	37	20.17	52.1	19.99	20.00	-15.1	11,436	-0.13%
2022/03/03	157	20.49	101.2	20.59	20.71	55.8	11,636	0.48%	大買/大賣/
2022/03/02	9	19.74	48.2	19.55	19.62	-39.2	11,333	-0.35%
2022/03/01	16	17.46	27	17.50	17.50	-11	10,798	-0.10%
2022/02/25	8	17.20	6	17.27	17.20	2	10,753	0.02%
2022/02/24	23	17.39	11.4	17.06	17.46	11.6	10,578	0.11%
2022/02/23	1	16.69	1	16.67	16.70	0	10,125	0.00%
2022/02/22	1	16.87	8	16.80	16.81	-7	10,153	-0.07%
2022/02/21	0	0.00	3	16.26	16.24	-3	10,076	-0.03%
2022/02/18	2	16.19	9	16.16	16.17	-7	9,970	-0.07%
2022/02/17	1	16.14	15	16.30	16.42	-14	9,881	-0.14%
2022/02/16	2	16.30	5	16.26	16.31	-3	9,725	-0.03%
2022/02/15	3	16.81	6	16.80	16.79	-3	9,524	-0.03%
2022/02/14	10	16.78	25	16.77	16.78	-15	9,432	-0.16%
2022/02/11	0	0.00	4	15.98	15.96	-4	9,302	-0.04%
2022/02/10	0	0.00	3	16.00	16.00	-3	9,315	-0.03%
2022/02/09	0	0.00	7	15.94	15.97	-7	9,388	-0.07%
2022/02/08	0	0.00	7	16.20	16.20	-7	9,361	-0.07%
2022/02/07	0	0.00	74.4	16.35	16.33	-74.4	9,392	-0.79%
2022/01/26	0	0.00	22.3	15.14	15.12	-22.3	9,030	-0.25%
2022/01/25	0	0.00	13	14.85	14.88	-13	8,963	-0.15%
2022/01/24	5	15.27	3	15.26	15.23	2	8,957	0.02%
2022/01/21	8.8	14.86	10	14.80	14.86	-1.2	8,982	-0.01%
2022/01/20	0	0.00	10	15.12	15.22	-10	9,075	-0.11%
2022/01/19	0	0.00	14	15.27	15.20	-14	9,028	-0.16%
2022/01/18	0	0.00	45	14.91	14.96	-45	8,683	-0.52%
2022/01/17	2	14.81	78	14.82	14.82	-76	8,610	-0.88%
2022/01/14	0	0.00	5	14.43	14.44	-5	8,423	-0.06%
2022/01/13	1	14.50	29	14.55	14.49	-28	8,443	-0.33%
2022/01/12	0	0.00	14.2	14.33	14.32	-14.2	8,311	-0.17%
2022/01/11	0	0.00	79	13.89	13.88	-79	8,146	-0.97%
2022/01/10	4	13.88	0	0.00	13.95	4	8,248	0.05%
2022/01/07	20	14.07	17	14.11	14.10	3	8,311	0.04%
2022/01/06	0	0.00	0.2	13.60	13.56	-0.2	8,005	0.00%
2022/01/05	20	13.60	6	13.56	13.57	14	8,021	0.17%
2022/01/04	0	0.00	4	13.43	13.47	-4	8,111	-0.05%
2022/01/03	0	0.00	95	13.36	13.39	-95	8,315	-1.14%
2021/12/30	10	13.56	15.2	13.54	13.56	-5.2	8,427	-0.06%
2021/12/28	10	13.38	17	13.38	13.38	-7	8,860	-0.08%
2021/12/27	0	0.00	2	12.94	12.94	-2	8,839	-0.02%
2021/12/24	0	0.00	15.1	12.97	12.94	-15.1	8,852	-0.17%
2021/12/23	11	12.93	2	12.95	12.91	9	8,876	0.10%
2021/12/22	2	12.66	5	12.64	12.61	-3	8,852	-0.03%
2021/12/21	1	12.28	0	0.00	12.30	1	9,086	0.01%
2021/12/20	4	12.21	0	0.00	12.13	4	9,428	0.04%
2021/12/17	0	0.00	12	12.65	12.63	-12	9,449	-0.13%
2021/12/16	1	12.66	3	12.65	12.63	-2	9,544	-0.02%
2021/12/15	2	12.35	0	0.00	12.35	2	9,603	0.02%
2021/12/14	0	0.00	0.2	12.55	12.53	-0.2	9,698	0.00%
2021/12/13	1	12.81	1	12.82	12.82	0	10,032	0.00%
2021/12/10	6.4	12.53	3.2	12.51	12.52	3.2	10,051	0.03%
2021/12/09	33	12.83	2	12.84	12.90	31	10,167	0.30%
2021/12/08	33	12.70	19	12.69	12.68	14	10,251	0.14%
2021/12/07	17	12.36	0	0.00	12.43	17	10,148	0.17%
2021/12/06	23	11.99	3	12.00	12.02	20	10,102	0.20%
2021/12/03	14	11.85	12	11.98	12.00	2	9,999	0.02%
2021/12/02	19	11.67	0	0.00	11.70	19	9,894	0.19%
2021/12/01	28.1	11.86	82	11.82	12.04	-53.9	9,504	-0.57%
2021/11/30	10	12.56	3	12.52	12.30	7	9,423	0.07%
2021/11/29	33	12.61	0	0.00	12.53	33	9,257	0.36%
2021/11/26	1	13.51	0.4	13.52	13.46	0.6	8,774	0.01%
2021/11/25	1.4	13.86	0	0.00	13.83	1.4	8,811	0.02%
2021/11/24	1	13.91	5	13.85	13.90	-4	8,845	-0.05%
2021/11/23	7	13.48	0	0.00	13.47	7	8,792	0.08%
2021/11/22	13.6	13.41	75	13.37	13.44	-61.4	8,832	-0.70%
2021/11/19	2	13.97	0	0.00	13.94	2	8,763	0.02%
2021/11/18	4	13.61	21	13.60	13.64	-17	8,809	-0.19%
2021/11/17	1	14.00	0	0.00	14.00	1	8,785	0.01%
2021/11/16	3	14.19	0	0.00	14.18	3	8,868	0.03%
2021/11/15	0	0.00	7	14.01	14.02	-7	9,049	-0.08%
2021/11/12	5	14.15	10	14.14	14.13	-5	9,034	-0.06%
2021/11/11	3	14.17	0	0.00	14.22	3	8,999	0.03%
2021/11/10	4	14.60	20	14.61	14.59	-16	8,985	-0.18%
2021/11/09	1	14.26	39	14.27	14.25	-38	8,897	-0.43%
2021/11/08	4	14.34	0	0.00	14.33	4	8,924	0.04%
2021/11/05	1	13.86	0	0.00	13.86	1	8,865	0.01%
2021/11/03	1	14.36	12	14.45	14.42	-11	8,955	-0.12%
2021/11/02	1	14.60	1	14.64	14.58	0	8,983	0.00%
2021/10/29	10	14.40	18	14.41	14.40	-8	9,186	-0.09%
2021/10/28	6	14.11	55	14.11	14.15	-49	9,105	-0.54%
2021/10/27	0	0.00	11	14.62	14.59	-11	9,056	-0.12%
2021/10/26	4.5	14.59	0	0.00	14.58	4.5	9,110	0.05%
2021/10/25	0	0.00	9	14.71	14.72	-9	9,147	-0.10%
2021/10/22	3	14.45	1	14.42	14.32	2	9,181	0.02%
2021/10/21	1	14.59	16	14.56	14.51	-15	9,234	-0.16%
2021/10/20	2.3	14.31	10	14.27	14.26	-7.7	9,257	-0.08%
2021/10/19	1	14.20	0	0.00	14.31	1	9,355	0.01%
2021/10/18	12	14.41	43	14.44	14.47	-31	9,465	-0.33%
2021/10/15	0.2	14.15	47	14.14	14.17	-46.8	9,439	-0.50%
2021/10/14	10	14.01	2	14.00	14.01	8	9,839	0.08%
2021/10/13	1	13.91	26	13.92	13.93	-25	9,932	-0.25%
2021/10/12	10	13.93	9	13.91	13.97	1	9,971	0.01%
2021/10/08	0	0.00	52	13.73	13.77	-52	9,998	-0.52%
2021/10/07	5	13.30	11	13.30	13.30	-6	9,906	-0.06%
2021/10/06	0	0.00	12	13.70	13.72	-12	9,854	-0.12%
2021/10/05	0	0.00	29	13.47	13.48	-29	9,689	-0.30%
2021/10/04	0	0.00	18.7	13.10	13.13	-18.7	9,442	-0.20%
2021/10/01	1	13.00	15	12.99	12.97	-14	9,468	-0.15%
2021/09/30	0	0.00	10	13.00	12.95	-10	9,661	-0.10%
2021/09/29	30	12.84	0	0.00	12.81	30	9,788	0.31%
2021/09/28	20	13.14	27	13.10	13.17	-7	9,738	-0.07%
2021/09/27	35	12.95	10	12.99	12.96	25	9,581	0.26%
2021/09/24	35	12.69	41	12.64	12.68	-6	9,356	-0.06%
2021/09/23	0	0.00	25	12.52	12.52	-25	9,256	-0.27%
2021/09/22	7.4	12.35	11	12.32	12.35	-3.6	9,267	-0.04%
2021/09/17	0	0.00	2	12.49	12.48	-2	9,301	-0.02%
2021/09/16	30	12.55	34.1	12.50	12.53	-4.1	9,222	-0.04%
2021/09/15	0	0.00	28	12.21	12.23	-28	8,895	-0.31%
2021/09/14	70	12.19	97	12.20	12.24	-27	8,940	-0.30%
2021/09/13	1	12.10	7	12.08	12.07	-6	8,938	-0.07%
2021/09/10	5	11.84	15	11.75	11.83	-10	8,963	-0.11%
2021/09/08	0	0.00	140	11.82	11.83	-140	9,239	-1.52%	大賣/鉅額交易
2021/09/06	5	11.84	50	11.82	11.80	-45	9,631	-0.47%
2021/09/03	30	12.03	33	12.03	12.03	-3	9,719	-0.03%
2021/09/02	6	11.74	1	11.80	11.79	5	9,591	0.05%
2021/09/01	0	0.00	19	11.87	11.89	-19	9,805	-0.19%
2021/08/31	0	0.00	5	11.89	11.92	-5	9,914	-0.05%
2021/08/30	30	11.88	45	11.89	11.85	-15	9,952	-0.15%
2021/08/27	53	11.75	2	11.78	11.81	51	10,043	0.51%
2021/08/26	10	11.76	20	11.73	11.72	-10	10,357	-0.10%
2021/08/25	20	11.62	51	11.61	11.64	-31	10,484	-0.30%
2021/08/24	10	11.47	3	11.37	11.42	7	10,662	0.07%
2021/08/23	10	10.90	0	0.00	10.99	10	10,604	0.09%
2021/08/20	9	11.06	3.5	11.07	11.05	5.5	10,940	0.05%
2021/08/19	16	11.13	2	11.15	11.12	14	10,916	0.13%
2021/08/18	7	11.50	0	0.00	11.55	7	10,877	0.06%
2021/08/17	1	11.64	0	0.00	11.62	1	11,458	0.01%
2021/08/16	6	11.66	0	0.00	11.67	6	11,598	0.05%
2021/08/13	3	11.84	0	0.00	11.79	3	11,877	0.03%
2021/08/12	20	11.96	5	11.96	11.96	15	12,004	0.12%
2021/08/11	30	11.81	41	11.79	11.76	-11	12,114	-0.09%
2021/08/10	19	11.54	5	11.51	11.55	14	12,537	0.11%
2021/08/09	24	11.56	41	11.56	11.59	-17	13,108	-0.13%
2021/08/06	12	11.92	5	11.92	11.93	7	13,126	0.05%
2021/08/05	10	11.79	0	0.00	11.80	10	13,308	0.08%
2021/08/04	1	12.10	15	12.10	12.13	-14	13,895	-0.10%
2021/08/03	41.3	12.30	48	12.33	12.28	-6.7	14,089	-0.05%
2021/08/02	0	0.00	3	12.63	12.62	-3	14,237	-0.02%
2021/07/30	30	12.60	62	12.60	12.58	-32	14,348	-0.22%
2021/07/29	0	0.00	2	12.53	12.52	-2	14,520	-0.01%
2021/07/28	0	0.00	1	12.42	12.40	-1	15,174	-0.01%
2021/07/27	50	12.47	70	12.45	12.44	-20	15,589	-0.13%
2021/07/26	21	12.41	3	12.39	12.31	18	15,766	0.11%
2021/07/23	30	12.35	43	12.38	12.36	-13	16,112	-0.08%
2021/07/22	2	12.07	13	12.10	12.05	-11	16,153	-0.07%
2021/07/21	21	11.52	43	11.52	11.52	-22	16,183	-0.14%
2021/07/20	82.1	11.52	60	11.56	11.51	22.1	16,241	0.14%
2021/07/19	42	12.24	112	12.19	12.21	-70	15,886	-0.44%	大賣/
2021/07/16	1	12.30	0	0.00	12.33	1	15,955	0.01%
2021/07/15	49.5	12.41	0	0.00	12.43	49.5	16,240	0.30%
2021/07/14	108	12.83	16	12.84	12.84	92	16,455	0.56%	大買/
2021/07/13	0	0.00	12	12.69	12.68	-12	16,576	-0.07%
2021/07/12	0	0.00	11	12.72	12.69	-11	16,837	-0.07%
2021/07/09	35	12.46	35	12.48	12.51	0	17,408	0.00%
2021/07/08	19	12.28	156	12.29	12.35	-137	17,561	-0.78%	大賣/鉅額交易
2021/07/07	12	12.54	2	12.56	12.58	10	17,544	0.06%
2021/07/06	85	13.09	78	13.07	13.09	7	17,409	0.04%
2021/07/05	38.4	12.81	2	12.81	12.83	36.4	17,291	0.21%
2021/07/02	124	12.85	84	12.83	12.83	40	17,304	0.23%	大買/
2021/07/01	3	12.58	3	12.57	12.55	0	17,218	0.00%
2021/06/30	57	12.55	10	12.55	12.54	47	17,363	0.27%
2021/06/29	23.1	12.42	20	12.39	12.42	3.1	17,536	0.02%
2021/06/28	85	12.66	69.2	12.68	12.64	15.8	17,538	0.09%
2021/06/25	94.5	12.55	101	12.55	12.51	-6.5	18,004	-0.04%	大賣/
2021/06/24	2	12.49	10	12.49	12.50	-8	18,682	-0.04%
2021/06/23	42	12.48	1	12.50	12.50	41	19,118	0.21%
2021/06/22	85	12.49	116	12.48	12.47	-31	19,999	-0.16%	大賣/
2021/06/21	7	12.26	10	12.29	12.22	-3	20,902	-0.01%
2021/06/18	62.2	12.03	20	12.00	11.98	42.2	20,871	0.20%
2021/06/17	10	12.25	49	12.15	12.26	-39	20,968	-0.19%
2021/06/16	80	12.31	73	12.29	12.33	7	21,840	0.03%
2021/06/15	61	12.08	71	12.08	12.06	-10	21,874	-0.05%
2021/06/11	30	11.89	3	11.88	11.88	27	21,848	0.12%
2021/06/10	43	11.82	51	11.83	11.84	-8	21,993	-0.04%
2021/06/09	60	11.96	93	11.98	11.96	-33	22,139	-0.15%
2021/06/08	9	11.71	2	11.69	11.68	7	22,256	0.03%
2021/06/07	2	11.78	6	11.80	11.77	-4	22,392	-0.02%
2021/06/04	4	11.63	0	0.00	11.67	4	22,814	0.02%
2021/06/03	100	11.75	91	11.74	11.76	9	23,191	0.04%
2021/06/02	60	11.55	93	11.54	11.52	-33	24,015	-0.14%
2021/06/01	71.2	11.46	107	11.46	11.45	-35.9	24,865	-0.14%	大賣/
2021/05/31	20	11.32	96	11.31	11.33	-76	25,009	-0.30%
2021/05/28	60	11.41	108	11.41	11.39	-48	25,127	-0.19%	大賣/
2021/05/27	0	0.00	23	11.20	11.18	-23	25,319	-0.09%
2021/05/26	11	11.23	19	11.22	11.21	-8	25,767	-0.03%
2021/05/25	1	11.24	53	11.24	11.23	-52	26,265	-0.20%
2021/05/24	12	10.87	2	10.88	10.89	10	25,938	0.04%
2021/05/21	9	10.61	0	0.00	10.62	9	26,503	0.03%
2021/05/20	7	10.78	11	10.82	10.84	-4	26,546	-0.02%
2021/05/19	0	0.00	4	11.00	11.03	-4	27,072	-0.01%
2021/05/18	4	11.29	79	11.29	11.29	-75	27,552	-0.27%
2021/05/17	58	11.15	62	11.14	11.10	-4	28,221	-0.01%
2021/05/14	16	10.85	0	0.00	10.87	16	28,321	0.06%
2021/05/13	25	11.15	5	11.17	11.10	20	28,847	0.07%
2021/05/12	20	11.14	23	11.06	11.11	-3	29,105	-0.01%
2021/05/11	20	10.98	0	0.00	10.95	20	29,164	0.07%
2021/05/10	40	11.11	15	11.17	11.11	25	29,104	0.09%
2021/05/07	0	0.00	254	11.04	11.09	-254	29,021	-0.88%	大賣/鉅額交易
2021/05/06	0	0.00	13	11.16	11.19	-13	28,908	-0.04%
2021/05/05	20	11.25	93	11.26	11.22	-73	28,821	-0.25%
2021/05/04	23	10.97	12	10.94	10.92	11	28,228	0.04%
2021/05/03	2	10.86	1	10.76	10.76	1	27,823	0.00%
2021/04/29	12	10.90	55	10.91	10.87	-43	27,789	-0.15%
2021/04/28	11	10.70	104	10.69	10.69	-93	27,506	-0.34%	大賣/
2021/04/27	25	10.58	9	10.57	10.60	16	27,711	0.06%
2021/04/26	4	10.55	8	10.60	10.52	-4	27,614	-0.01%
2021/04/23	0	0.00	105	10.55	10.54	-105	27,935	-0.38%	大賣/鉅額交易
2021/04/22	12	10.42	0	0.00	10.43	12	28,179	0.04%
2021/04/21	4	10.59	129	10.62	10.60	-125	28,292	-0.44%	大賣/鉅額交易
2021/04/20	3	10.90	0	0.00	10.92	3	28,498	0.01%
2021/04/19	32	10.76	1	10.76	10.76	31	28,396	0.11%
2021/04/16	9	10.85	4	10.85	10.87	5	28,483	0.02%
2021/04/15	5	10.83	49	10.79	10.80	-44	28,404	-0.15%
2021/04/14	8	10.38	13	10.39	10.39	-5	28,205	-0.02%
2021/04/13	0	0.00	10	10.28	10.26	-10	28,906	-0.03%
2021/04/09	8	10.23	5	10.23	10.20	3	29,109	0.01%
2021/04/08	0	0.00	5	10.17	10.20	-5	29,111	-0.02%
2021/04/07	20	10.18	0	0.00	10.20	20	29,132	0.07%
2021/04/06	27	10.17	0	0.00	10.14	27	29,135	0.09%
2021/04/01	5	10.22	30	10.19	10.24	-25	28,953	-0.09%
2021/03/31	0	0.00	1	10.44	10.44	-1	28,798	0.00%
2021/03/30	3	10.54	19	10.58	10.54	-16	29,004	-0.06%
2021/03/29	13	10.39	20	10.43	10.22	-7	28,755	-0.02%
2021/03/26	25	10.16	10	10.17	10.19	15	28,644	0.05%
2021/03/25	7	10.33	20	10.33	10.30	-13	28,434	-0.05%
2021/03/24	85	9.94	10	9.95	9.94	75	27,668	0.27%
2021/03/23	13	10.43	2	10.46	10.45	11	26,837	0.04%
2021/03/22	10	10.50	10	10.43	10.48	0	26,914	0.00%
2021/03/19	93	10.33	10	10.31	10.33	83	26,769	0.31%
2021/03/18	3	11.01	3	11.05	11.04	0	25,827	0.00%
2021/03/17	8	11.11	12	11.14	11.15	-4	25,754	-0.02%
2021/03/16	6	11.13	1	11.12	11.15	5	25,646	0.02%
2021/03/15	3	11.30	17	11.35	11.33	-14	25,494	-0.05%
2021/03/12	12	11.25	26	11.25	11.25	-14	25,406	-0.06%
2021/03/11	0	0.00	38	11.11	11.11	-38	25,255	-0.15%
2021/03/10	81	10.96	39	10.91	10.88	42	25,248	0.17%
2021/03/09	117	11.18	421	11.21	11.22	-304	24,822	-1.22%	大買/大賣/鉅額交易
2021/03/08	86	11.47	80	11.48	11.49	6	24,479	0.02%
2021/03/05	60	10.93	120	10.92	10.92	-60	23,381	-0.26%	大賣/
2021/03/04	12	10.47	12	10.46	10.47	0	22,477	0.00%
2021/03/03	24	10.19	0	0.00	10.21	24	22,250	0.11%
2021/03/02	31	10.25	223	10.18	10.17	-192	22,543	-0.85%	大賣/鉅額交易
2021/02/26	102	10.72	85	10.71	10.68	17	22,827	0.07%	大買/
2021/02/25	53	10.77	7	10.79	10.75	46	22,617	0.20%
2021/02/24	40	10.42	12	10.43	10.40	28	22,095	0.13%
2021/02/23	50	10.66	78	10.57	10.69	-28	21,862	-0.13%
2021/02/22	12	10.20	22	10.22	10.24	-10	21,231	-0.05%
2021/02/19	23	10.13	4	10.17	10.20	19	21,007	0.09%
2021/02/18	138	10.56	57	10.55	10.55	81	20,435	0.40%	大買/
2021/02/17	125	10.18	100	10.18	10.25	25	19,864	0.13%	大買/
2021/02/05	45	9.64	30	9.63	9.65	15	18,851	0.08%
2021/02/04	12	9.53	12	9.55	9.53	0	18,331	0.00%
2021/02/03	24	9.34	62	9.35	9.37	-38	17,985	-0.21%
2021/02/02	2	9.21	25	9.20	9.21	-23	17,816	-0.13%
2021/02/01	2	8.94	0	0.00	8.94	2	17,053	0.01%
2021/01/29	2	8.92	14	8.93	8.92	-12	16,923	-0.07%
2021/01/28	2	8.97	15	8.99	8.97	-13	16,922	-0.08%
2021/01/27	4	9.00	10	9.01	9.03	-6	17,044	-0.04%
2021/01/26	2	8.98	2	8.99	8.94	0	17,302	0.00%
2021/01/25	4	8.92	22	8.91	8.93	-18	17,587	-0.10%
2021/01/22	8	8.96	5	8.97	8.96	3	17,836	0.02%
2021/01/21	3	9.07	75	9.07	9.07	-72	17,910	-0.40%
2021/01/20	44	9.10	5	9.11	9.10	39	17,852	0.22%
2021/01/19	26	8.95	12	8.94	8.94	14	17,570	0.08%
2021/01/18	56	8.90	100	8.88	8.88	-44	17,823	-0.25%
2021/01/15	44	9.16	5	9.18	9.12	39	17,385	0.22%
2021/01/14	38	9.05	101	9.07	9.07	-63	17,254	-0.37%	大賣/
2021/01/13	62	9.19	53	9.18	9.21	9	16,949	0.05%
2021/01/12	14	8.92	140	8.91	8.91	-126	16,418	-0.77%	大賣/鉅額交易
2021/01/11	33	8.90	50	8.90	8.89	-17	16,173	-0.11%
2021/01/08	36	8.73	0	0.00	8.73	36	15,877	0.23%
2021/01/07	50	8.71	54	8.70	8.74	-4	15,743	-0.03%
2021/01/06	36	8.56	95	8.57	8.57	-59	15,332	-0.38%
2021/01/05	42	8.22	0	0.00	8.22	42	14,491	0.29%
2021/01/04	11	8.37	31	8.37	8.41	-20	14,371	-0.14%
2020/12/31	10	8.28	0	0.00	8.29	10	14,164	0.07%
2020/12/30	3	8.30	0	0.00	8.29	3	14,131	0.02%
2020/12/29	75	8.26	0	0.00	8.24	75	14,118	0.53%
2020/12/28	106	8.28	9	8.30	8.30	97	14,193	0.68%	大買/
2020/12/25	26	8.28	0	0.00	8.26	26	14,231	0.18%
2020/12/24	11	8.32	80	8.30	8.33	-69	14,189	-0.49%
2020/12/23	11	8.03	3	8.03	8.02	8	13,926	0.06%
2020/12/22	15	8.22	157	8.22	8.16	-142	13,746	-1.03%	大賣/鉅額交易
2020/12/21	24	8.35	1	8.33	8.33	23	13,256	0.17%
2020/12/18	14	8.42	5	8.43	8.40	9	13,021	0.07%
2020/12/17	217	8.39	120	8.36	8.42	97	12,908	0.75%	大買/大賣/
2020/12/16	10	8.25	16	8.24	8.25	-6	12,724	-0.05%
2020/12/15	7	8.12	0	0.00	8.11	7	12,611	0.06%
2020/12/11	30	8.21	7	8.17	8.14	23	12,668	0.18%
2020/12/10	30	8.06	2	8.07	8.04	28	12,641	0.22%
2020/12/08	60	8.09	14	8.07	8.07	46	12,768	0.36%
2020/12/07	10	8.14	172	8.14	8.13	-162	12,759	-1.27%	大賣/鉅額交易
2020/12/04	12	8.17	0	0.00	8.18	12	12,915	0.09%
2020/12/03	6	8.08	0	0.00	8.07	6	12,921	0.05%
2020/12/02	0	0.00	40	7.94	7.93	-40	13,092	-0.31%
2020/12/01	10	8.01	1	8.02	8.01	9	13,047	0.07%
2020/11/30	0	0.00	16	8.08	8.04	-16	13,047	-0.12%
2020/11/27	11	8.01	0	0.00	8.04	11	12,942	0.08%
2020/11/26	113	8.23	94	8.26	8.16	19	12,848	0.15%	大買/
2020/11/25	238	8.00	178	8.11	8.14	60	12,459	0.48%	大買/大賣/
2020/11/24	80	7.70	90	7.70	7.75	-10	11,649	-0.09%
2020/11/23	10	7.61	60	7.60	7.63	-50	11,457	-0.44%
2020/11/19	31	7.57	5	7.58	7.58	26	11,424	0.23%
2020/11/18	15	7.52	0	0.00	7.52	15	11,468	0.13%
2020/11/17	32	7.57	32	7.56	7.58	0	11,428	0.00%
2020/11/16	0	0.00	1	7.48	7.48	-1	11,645	-0.01%
2020/11/13	14	7.48	2	7.46	7.47	12	11,654	0.10%
2020/11/12	34	7.63	5	7.60	7.59	29	11,584	0.25%
2020/11/11	252	7.65	100	7.60	7.65	152	11,508	1.32%	大買/鉅額交易
2020/11/10	69	7.40	71	7.40	7.42	-2	11,147	-0.02%
2020/11/09	17	7.23	2	7.24	7.22	15	10,938	0.14%
2020/11/06	7	7.17	4	7.11	7.12	3	10,921	0.03%
2020/11/05	50	7.26	20	7.28	7.23	30	10,971	0.27%
2020/11/04	2	7.24	0	0.00	7.27	2	10,926	0.02%
2020/11/03	3	7.06	45	7.04	7.07	-42	10,775	-0.39%
2020/11/02	14	6.73	11	6.76	6.74	3	10,549	0.03%
2020/10/30	48	6.90	55	6.92	6.88	-7	10,265	-0.07%
2020/10/29	26	7.06	29	7.07	7.06	-3	10,066	-0.03%
2020/10/28	12	7.21	0	0.00	7.21	12	9,913	0.12%
2020/10/27	5	7.22	74	7.21	7.24	-69	9,916	-0.70%
2020/10/26	39	7.30	4	7.31	7.29	35	9,863	0.35%
2020/10/23	2	7.50	0	0.00	7.47	2	9,617	0.02%
2020/10/22	13	7.43	23	7.42	7.43	-10	9,747	-0.10%
2020/10/21	7	7.59	2	7.59	7.57	5	9,650	0.05%
2020/10/20	4	7.53	9	7.51	7.51	-5	9,694	-0.05%
2020/10/16	33	7.56	2	7.56	7.53	31	9,992	0.31%
2020/10/15	22	7.62	59	7.60	7.62	-37	10,155	-0.36%
2020/10/13	10	7.49	7	7.49	7.50	3	10,377	0.03%
2020/10/12	20	7.55	15	7.55	7.55	5	10,429	0.05%
2020/10/08	25	7.57	15	7.58	7.58	10	10,467	0.10%
2020/10/07	3	7.58	121	7.55	7.59	-118	10,630	-1.11%	大賣/鉅額交易
2020/10/06	23	7.52	2	7.53	7.56	21	10,706	0.20%
2020/10/05	7	7.45	5	7.44	7.45	2	11,046	0.02%
2020/09/30	4	7.54	0	0.00	7.54	4	11,162	0.04%
2020/09/29	9	7.65	403	7.68	7.67	-394	11,286	-3.49%	大賣/鉅額交易
2020/09/28	10	7.64	5	7.64	7.64	5	11,420	0.04%
2020/09/25	2	7.69	2	7.70	7.72	0	11,727	0.00%
2020/09/24	10	7.62	12.2	7.61	7.61	-2.2	11,708	-0.02%
2020/09/23	3	7.68	14	7.68	7.67	-11	11,740	-0.09%
2020/09/22	9	7.72	4	7.71	7.70	5	11,916	0.04%
2020/09/21	0	0.00	2	7.86	7.86	-2	11,970	-0.02%
2020/09/18	101	7.91	115	7.89	7.94	-14	12,086	-0.12%	大買/大賣/
2020/09/16	38	7.78	15	7.77	7.84	23	12,252	0.19%
2020/09/15	20	7.64	25	7.65	7.65	-5	12,268	-0.04%
2020/09/14	2	7.71	37	7.71	7.71	-35	12,206	-0.29%
2020/09/11	38	7.78	29	7.76	7.77	9	12,193	0.07%
2020/09/10	20	7.79	5	7.84	7.88	15	12,153	0.12%
2020/09/09	48	7.69	11	7.71	7.75	37	12,350	0.30%
2020/09/08	77.2	7.92	39	7.90	7.90	38.2	12,295	0.31%
2020/09/07	22	8.01	4	8.00	8.01	18	12,536	0.14%
2020/09/04	20	8.10	152	8.08	8.09	-132	12,569	-1.05%	大賣/鉅額交易
2020/09/03	21	8.13	2	8.13	8.13	19	12,639	0.15%
2020/09/02	10	8.20	5	8.20	8.19	5	12,816	0.04%
2020/09/01	80	8.20	10	8.19	8.19	70	13,248	0.53%
2020/08/31	8	8.22	14	8.21	8.20	-6	13,375	-0.04%
2020/08/28	14	8.21	2	8.22	8.21	12	13,469	0.09%
2020/08/26	46	8.32	8	8.31	8.33	38	14,001	0.27%
2020/08/25	3	8.26	26	8.27	8.26	-23	14,217	-0.16%
2020/08/24	22	8.18	2	8.19	8.18	20	14,283	0.14%
2020/08/21	19	8.23	0	0.00	8.24	19	14,585	0.13%
2020/08/20	19	8.21	0	0.00	8.20	19	14,747	0.13%
2020/08/19	1	8.39	0	0.00	8.39	1	14,730	0.01%
2020/08/18	12	8.45	7	8.47	8.45	5	14,997	0.03%
2020/08/14	1	8.48	32	8.46	8.47	-31	15,910	-0.19%
2020/08/13	5	8.51	25	8.50	8.51	-20	16,215	-0.12%
2020/08/12	20	8.48	5	8.48	8.47	15	17,187	0.09%
2020/08/11	13	8.50	2	8.50	8.51	11	17,799	0.06%
2020/08/10	1	8.43	18	8.43	8.44	-17	18,191	-0.09%
2020/08/07	5	8.43	1	8.44	8.44	4	18,668	0.02%
2020/08/06	15	8.49	0	0.00	8.47	15	19,293	0.08%
2020/08/05	25	8.29	1	8.30	8.33	24	19,752	0.12%
2020/08/04	21	8.12	0	0.00	8.17	21	20,673	0.10%
2020/08/03	7	8.09	54	8.09	8.08	-47	21,122	-0.22%
2020/07/31	13	8.17	256	8.18	8.19	-243	21,486	-1.13%	大賣/鉅額交易
2020/07/30	6	8.24	2	8.25	8.23	4	22,511	0.02%
2020/07/29	5	8.23	1	8.22	8.21	4	23,362	0.02%
2020/07/28	4	8.30	19	8.32	8.28	-15	24,202	-0.06%
2020/07/27	1	8.31	17	8.31	8.30	-16	25,311	-0.06%
2020/07/24	1	8.41	0	0.00	8.40	1	25,868	0.00%
2020/07/23	1	8.54	0	0.00	8.52	1	26,468	0.00%
2020/07/22	0	0.00	6	8.47	8.52	-6	27,067	-0.02%
2020/07/21	1	8.29	1	8.26	8.30	0	27,748	0.00%
2020/07/20	25	8.19	23	8.24	8.24	2	28,784	0.01%
2020/07/17	13	8.38	0	0.00	8.36	13	31,124	0.04%
2020/07/16	2	8.41	6	8.43	8.38	-4	33,410	-0.01%
2020/07/15	4	8.38	30	8.40	8.38	-26	34,477	-0.08%
2020/07/14	17	8.39	0	0.00	8.37	17	35,673	0.05%
2020/07/13	21	8.52	19	8.52	8.50	2	36,935	0.01%
2020/07/10	42	8.50	20	8.52	8.48	22	38,825	0.06%
2020/07/09	8	8.68	0	0.00	8.68	8	41,363	0.02%
2020/07/08	23	8.80	12	8.74	8.75	11	49,967	0.02%
2020/07/07	10	8.86	6	8.90	8.85	4	50,541	0.01%
2020/07/06	12	8.89	0	0.00	8.90	12	50,961	0.02%
2020/07/03	12	8.62	0	0.00	8.65	12	52,200	0.02%
2020/07/02	38	8.65	23	8.66	8.63	15	52,778	0.03%
2020/07/01	8	8.64	0	0.00	8.66	8	53,527	0.01%
2020/06/30	11	8.67	0	0.00	8.65	11	53,664	0.02%
2020/06/29	13	8.66	22	8.67	8.66	-9	53,864	-0.02%
2020/06/24	39	8.82	5	8.83	8.81	34	54,191	0.06%
2020/06/23	39	8.91	2	8.88	8.88	37	54,259	0.07%
2020/06/22	23	8.96	2	8.99	8.92	21	54,477	0.04%
2020/06/19	17	9.01	9	9.01	8.99	8	54,937	0.01%
2020/06/18	7	8.97	2	8.98	8.97	5	55,481	0.01%
2020/06/17	9	9.01	22	9.01	9.01	-13	56,294	-0.02%
2020/06/16	24	9.00	19	8.99	9.03	5	57,616	0.01%
2020/06/15	47	8.85	0	0.00	8.84	47	59,316	0.08%
2020/06/12	45	8.84	28	8.62	8.97	17	60,253	0.03%
2020/06/11	30	9.24	8	9.28	9.14	22	60,693	0.04%
2020/06/10	30	9.33	35	9.34	9.31	-5	61,179	-0.01%
2020/06/09	27	9.41	0	0.00	9.40	27	62,578	0.04%
2020/06/08	145	9.57	4	9.53	9.54	141	63,604	0.22%	大買/鉅額交易
2020/06/05	15	9.37	45	9.37	9.38	-30	64,870	-0.05%
2020/06/04	29	9.31	15	9.29	9.31	14	66,970	0.02%
2020/06/03	48	9.27	138	9.27	9.39	-90	71,890	-0.13%	大賣/
2020/06/02	43	9.12	10	9.15	9.09	33	72,938	0.05%
2020/06/01	41	9.21	4	9.25	9.17	37	73,448	0.05%
2020/05/29	33	9.19	0	0.00	9.17	33	73,778	0.04%
2020/05/28	36	9.16	52	9.19	9.16	-16	74,481	-0.02%
2020/05/27	40	9.34	20	9.33	9.32	20	76,350	0.03%
2020/05/26	34	9.43	6	9.41	9.37	28	77,903	0.04%
2020/05/25	37	9.32	15	9.34	9.32	22	78,104	0.03%
2020/05/22	86	9.46	11	9.39	9.40	75	77,988	0.10%
2020/05/21	86	9.66	99	9.65	9.64	-13	77,642	-0.02%
2020/05/20	15	9.58	50	9.56	9.60	-35	77,309	-0.05%
2020/05/19	148	9.64	71	9.81	9.64	77	77,196	0.10%	大買/
2020/05/18	107	9.64	115	9.63	9.65	-8	76,245	-0.01%	大買/大賣/
2020/05/15	105	9.46	90	9.45	9.44	15	75,743	0.02%	大買/
2020/05/14	73	9.33	20	9.31	9.30	53	75,426	0.07%
2020/05/13	82	9.48	70	9.49	9.48	12	75,082	0.02%
2020/05/12	105	9.35	263	9.32	9.37	-158	74,751	-0.21%	大買/大賣/鉅額交易
2020/05/11	285	9.17	89	9.14	9.47	196	74,379	0.26%	大買/鉅額交易
2020/05/08	38	8.89	99	8.87	8.90	-61	73,619	-0.08%
2020/05/07	41	8.65	18	8.55	8.72	23	73,312	0.03%
2020/05/06	169	8.98	0	0.00	8.76	169	73,076	0.23%	大買/鉅額交易
2020/05/05	56	8.82	4	8.85	8.76	52	72,309	0.07%
2020/05/04	54	8.52	39	8.55	8.56	15	71,781	0.02%
2020/04/30	79	8.50	78	8.63	8.69	1	71,342	0.00%
2020/04/29	51	8.02	93	7.98	8.03	-42	70,336	-0.06%
2020/04/28	63	7.75	9	7.75	7.75	54	70,037	0.08%
2020/04/27	44	7.88	25	7.88	7.88	19	69,574	0.03%
2020/04/24	34	8.02	18	8.05	8.00	16	68,864	0.02%
2020/04/23	69	7.85	92	7.84	8.04	-23	67,918	-0.03%
2020/04/22	233	7.59	1,080	7.54	7.44	-847	66,657	-1.27%	大買/大賣/鉅額交易
2020/04/21	152	8.07	131	8.13	8.17	21	64,017	0.03%	大買/大賣/
2020/04/20	96	8.47	2	8.45	8.45	94	61,680	0.15%
2020/04/17	106	8.62	12	8.60	8.60	94	60,465	0.16%	大買/
2020/04/16	92	8.52	0	0.00	8.50	92	59,081	0.16%
2020/04/15	102	8.62	18	8.63	8.64	84	57,670	0.15%	大買/
2020/04/14	107	8.52	19	8.48	8.67	88	55,679	0.16%	大買/
2020/04/13	582	8.42	22	8.67	8.26	560	52,711	1.06%	大買/鉅額交易
2020/04/10	294	9.57	19	9.50	9.60	275	43,879	0.63%	大買/鉅額交易
2020/04/09	33	9.87	86	9.77	9.85	-53	43,089	-0.12%
2020/04/08	203	9.28	256	9.13	9.43	-53	42,459	-0.12%	大買/大賣/
2020/04/07	60	10.15	4	10.11	10.14	56	40,824	0.14%
2020/04/06	43	10.26	72	10.19	10.23	-29	40,088	-0.07%
2020/04/01	21	10.11	3	10.08	10.23	18	39,173	0.05%
2020/03/31	27	9.95	2	10.02	10.08	25	38,809	0.06%
2020/03/30	43	9.75	0	0.00	9.79	43	38,430	0.11%
2020/03/27	19	10.13	4	10.13	10.17	15	37,874	0.04%
2020/03/26	31	10.25	7	10.27	10.33	24	37,560	0.06%
2020/03/25	45	10.51	223	10.53	10.46	-178	37,155	-0.48%	大賣/鉅額交易
2020/03/24	333	10.36	55	10.44	10.36	278	36,522	0.76%	大買/鉅額交易
2020/03/23	48	9.69	204	9.23	10.10	-156	35,836	-0.44%	大賣/鉅額交易
2020/03/20	693	10.17	178	10.33	10.41	515	34,923	1.47%	大買/大賣/鉅額交易
2020/03/19	547	9.24	779	9.17	9.12	-232	33,485	-0.69%	大買/大賣/鉅額交易
2020/03/18	119	10.33	21	10.30	10.25	98	31,478	0.31%	大買/
2020/03/17	181	10.78	388	10.78	10.75	-207	30,205	-0.69%	大買/大賣/鉅額交易
2020/03/16	626	11.04	301	10.98	10.95	325	29,232	1.11%	大買/大賣/鉅額交易
2020/03/13	673	10.85	106	11.01	11.34	567	28,400	2.00%	大買/大賣/鉅額交易
2020/03/12	238	11.04	213	11.12	11.00	25	26,833	0.09%	大買/大賣/
2020/03/11	170	11.74	45	11.68	11.55	125	25,529	0.49%	大買/鉅額交易
2020/03/10	394	11.08	35	11.03	11.31	359	23,875	1.50%	大買/鉅額交易
2020/03/09	376	10.85	278	11.09	10.41	98	21,554	0.45%	大買/大賣/
2020/03/06	237	13.37	48	13.47	13.38	189	16,447	1.15%	大買/鉅額交易
2020/03/05	35	13.84	15	13.83	13.84	20	15,037	0.13%
2020/03/04	39	13.94	5	13.93	13.98	34	14,143	0.24%
2020/03/03	72	14.02	23	14.06	13.97	49	13,496	0.36%
2020/03/02	217	13.44	21	13.55	13.51	196	12,621	1.55%	大買/鉅額交易
2020/02/27	253	14.23	113	14.14	14.15	140	10,302	1.36%	大買/大賣/鉅額交易
2020/02/26	94	14.84	11	14.76	14.82	83	8,480	0.98%
2020/02/25	110	15.11	1	15.12	15.10	109	8,068	1.35%	大買/鉅額交易
2020/02/24	21	15.21	80	15.15	15.26	-59	7,863	-0.75%
2020/02/21	11	15.64	0	0.00	15.62	11	7,593	0.14%
2020/02/20	50	15.70	6	15.75	15.69	44	7,450	0.59%
2020/02/19	11	15.32	4	15.28	15.39	7	7,232	0.10%
2020/02/18	14	15.18	0	0.00	15.16	14	7,063	0.20%
2020/02/17	17	15.26	15	15.25	15.27	2	6,911	0.03%
2020/02/14	101	15.10	1	15.08	15.11	100	6,678	1.50%	大買/
2020/02/13	75	15.02	30	15.08	15.03	45	6,450	0.70%
2020/02/12	47	14.78	0	0.00	14.85	47	6,049	0.78%
2020/02/11	49	14.70	0	0.00	14.73	49	5,781	0.85%
2020/02/10	41	14.74	3	14.69	14.76	38	5,469	0.69%
2020/02/07	29	15.01	274	14.95	14.98	-245	5,208	-4.70%	大賣/鉅額交易
2020/02/06	53	15.12	4	15.09	15.25	49	4,979	0.98%
2020/02/05	194	14.71	0	0.00	14.72	194	4,683	4.14%	大買/鉅額交易
2020/02/04	217	14.83	2	14.85	14.87	215	4,308	4.99%	大買/鉅額交易
2020/02/03	44	15.17	1	15.11	15.22	43	3,775	1.14%
2020/01/31	53	15.64	0	0.00	15.66	53	3,480	1.52%
2020/01/30	44	15.94	0	0.00	16.01	44	3,116	1.41%
2020/01/20	15	17.31	5	17.30	17.33	10	2,958	0.34%
2020/01/17	3	17.15	0	0.00	17.15	3	3,072	0.10%
2020/01/16	2	17.07	0	0.00	17.08	2	3,308	0.06%
2020/01/15	8	17.03	0	0.00	17.02	8	3,355	0.24%
2020/01/14	6	17.06	0	0.00	17.02	6	3,387	0.18%
2020/01/13	1	17.28	0	0.00	17.29	1	3,334	0.03%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	8	17.58	0	0.00	17.58	8	3,389	0.24%
2020/01/08	7	18.61	1	18.68	18.55	6	3,373	0.18%
2020/01/07	5	18.39	2	18.38	18.27	3	3,373	0.09%
2020/01/06	2	18.84	15	18.72	18.83	-13	3,550	-0.37%
2020/01/03	0	0.00	7	17.98	18.40	-7	3,630	-0.19%
2019/12/31	0	0.00	5	17.96	17.94	-5	3,831	-0.13%
2019/12/30	0	0.00	10	18.00	18.00	-10	4,302	-0.23%
2019/12/27	0	0.00	6	18.00	18.02	-6	4,565	-0.13%
2019/12/23	0	0.00	6	17.61	17.54	-6	4,890	-0.12%
2019/12/20	0	0.00	2	17.83	17.83	-2	4,934	-0.04%
2019/12/19	5	17.74	1	17.73	17.73	4	4,922	0.08%
2019/12/18	1	17.66	27	17.64	17.63	-26	4,908	-0.53%
2019/12/17	10	17.54	24	17.53	17.53	-14	4,896	-0.29%
2019/12/16	0	0.00	7	17.45	17.43	-7	4,896	-0.14%
2019/12/13	0	0.00	2	17.34	17.32	-2	4,990	-0.04%
2019/12/11	0	0.00	1	17.22	17.22	-1	5,365	-0.02%
2019/12/10	0	0.00	8	17.22	17.21	-8	5,413	-0.15%
2019/12/09	8	17.22	10	17.22	17.21	-2	5,424	-0.04%
2019/12/06	0	0.00	18	17.05	17.04	-18	5,449	-0.33%
2019/12/05	0	0.00	2	17.05	17.01	-2	5,478	-0.04%
2019/12/02	2	16.45	0	0.00	16.45	2	5,603	0.04%
2019/11/29	0	0.00	1	16.95	16.95	-1	5,536	-0.02%
2019/11/27	10	17.04	53	17.03	17.05	-43	5,656	-0.76%
2019/11/26	4	16.97	1	16.96	16.96	3	5,649	0.05%
2019/11/22	1	17.02	7	17.04	17.02	-6	5,754	-0.10%
2019/11/21	0	0.00	14	16.64	16.64	-14	5,737	-0.24%
2019/11/20	4	16.26	0	0.00	16.24	4	5,683	0.07%
2019/11/18	5	16.92	9	16.91	16.92	-4	5,647	-0.07%
2019/11/15	0	0.00	16	16.74	16.75	-16	5,634	-0.28%
2019/11/14	2	16.80	5	16.86	16.85	-3	5,633	-0.05%
2019/11/12	0	0.00	2	16.60	16.67	-2	5,599	-0.04%
2019/11/11	0	0.00	23	16.64	16.60	-23	5,694	-0.40%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/07	10	16.49	3	16.48	16.45	7	5,698	0.12%
2019/11/06	1	16.65	10	16.67	16.66	-9	5,835	-0.15%
2019/11/05	0	0.00	4	16.52	16.54	-4	5,905	-0.07%
2019/11/04	0	0.00	11	16.37	16.37	-11	5,820	-0.19%
2019/11/01	6	15.96	0	0.00	16.00	6	5,762	0.10%
2019/10/31	0	0.00	27	16.14	16.17	-27	5,848	-0.46%
2019/10/29	18	16.31	4	16.32	16.30	14	5,841	0.24%
2019/10/28	3	16.57	5	16.58	16.55	-2	5,803	-0.03%
2019/10/25	6	16.41	3	16.41	16.39	3	5,691	0.05%
2019/10/24	1	16.28	1	16.28	16.28	0	5,556	0.00%
2019/10/23	1	15.86	0	0.00	15.86	1	5,349	0.02%
2019/10/22	1	15.74	3	15.71	15.69	-2	5,309	-0.04%
2019/10/21	5	15.79	0	0.00	15.80	5	5,269	0.09%
2019/10/16	17	15.60	0	0.00	15.59	17	5,265	0.32%
2019/10/15	6	15.73	0	0.00	15.67	6	5,217	0.11%
2019/10/14	7	15.99	11	15.98	15.97	-4	5,133	-0.08%
2019/10/09	23	15.50	0	0.00	15.51	23	4,937	0.47%
2019/10/08	13	15.66	21	15.67	15.66	-8	4,792	-0.17%
2019/10/07	17	15.57	0	0.00	15.61	17	4,804	0.35%
2019/10/04	45	15.60	0	0.00	15.69	45	4,626	0.97%
2019/10/03	10	15.82	0	0.00	15.86	10	4,146	0.24%
2019/10/02	10	16.03	0	0.00	16.07	10	3,882	0.26%
2019/10/01	5	16.11	0	0.00	16.14	5	3,748	0.13%
2019/09/27	3	16.57	2	16.61	16.57	1	3,564	0.03%
2019/09/26	2	16.66	0	0.00	16.65	2	3,607	0.06%
2019/09/25	10	16.79	0	0.00	16.79	10	3,597	0.28%
2019/09/24	10	17.21	5	17.21	17.21	5	3,574	0.14%
2019/09/23	0	0.00	27	17.28	17.30	-27	3,603	-0.75%
2019/09/20	6	17.31	0	0.00	17.26	6	3,635	0.17%
2019/09/19	0	0.00	10	17.15	17.15	-10	3,701	-0.27%
2019/09/18	2	17.34	0	0.00	17.32	2	3,722	0.05%
2019/09/17	0	0.00	56	18.11	18.19	-56	3,648	-1.54%
2019/09/16	18	17.75	38	17.56	17.55	-20	3,590	-0.56%
2019/09/12	7	16.57	0	0.00	16.58	7	3,395	0.21%
2019/09/11	1	17.03	2	16.99	17.05	-1	3,400	-0.03%
2019/09/10	0	0.00	23	17.12	17.10	-23	3,410	-0.67%
2019/09/09	0	0.00	22	16.79	16.80	-22	3,358	-0.66%
2019/09/06	2	16.60	0	0.00	16.58	2	3,372	0.06%
2019/09/05	5	16.63	30	16.57	16.56	-25	3,466	-0.72%
2019/09/04	4	16.02	0	0.00	16.04	4	3,405	0.12%
2019/09/03	20	16.18	2	16.21	16.20	18	3,347	0.54%
2019/09/02	20	16.24	0	0.00	16.27	20	3,402	0.59%
2019/08/30	2	16.67	10	16.68	16.65	-8	3,444	-0.23%
2019/08/29	0	0.00	51	16.39	16.38	-51	3,391	-1.50%
2019/08/28	19	16.35	60	16.36	16.36	-41	3,428	-1.20%
2019/08/27	10	15.94	0	0.00	15.94	10	3,511	0.28%
2019/08/26	46	15.79	0	0.00	15.86	46	3,548	1.30%
2019/08/23	20	16.36	0	0.00	16.34	20	3,415	0.59%
2019/08/20	0	0.00	4	16.55	16.57	-4	3,387	-0.12%
2019/08/19	0	0.00	1	16.35	16.33	-1	3,393	-0.03%
2019/08/16	6	16.20	0	0.00	16.32	6	3,396	0.18%
2019/08/15	1	16.24	0	0.00	16.25	1	3,391	0.03%
2019/08/14	12	16.62	5	16.64	16.59	7	3,366	0.21%
2019/08/13	21	16.18	13	16.17	16.17	8	3,256	0.25%
2019/08/12	11	15.95	4	16.00	16.02	7	3,237	0.22%
2019/08/08	16	15.58	0	0.00	15.72	16	3,191	0.50%
2019/08/07	14	15.89	0	0.00	15.89	14	3,015	0.46%
2019/08/06	1	16.32	0	0.00	16.36	1	2,846	0.04%
2019/08/05	0	0.00	40	16.32	16.32	-40	2,817	-1.42%
2019/08/02	44	16.26	0	0.00	16.28	44	2,770	1.59%
2019/07/31	0	0.00	12	17.19	17.20	-12	2,612	-0.46%
2019/07/30	0	0.00	5	16.85	16.85	-5	2,578	-0.19%
2019/07/29	3	16.56	0	0.00	16.56	3	2,573	0.12%
2019/07/25	15	16.56	0	0.00	16.57	15	2,598	0.58%
2019/07/24	2	16.82	0	0.00	16.82	2	2,565	0.08%
2019/07/19	16	16.62	6	16.63	16.62	10	2,545	0.39%
2019/07/18	1	16.75	0	0.00	16.78	1	2,508	0.04%
2019/07/17	3	17.04	0	0.00	17.05	3	2,497	0.12%
2019/07/16	3	17.54	4	17.53	17.55	-1	2,522	-0.04%
2019/07/15	0	0.00	1	17.71	17.69	-1	2,509	-0.04%
2019/07/12	0	0.00	1	17.81	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	15	17.85	17.85	-15	2,503	-0.60%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/09	10	16.97	0	0.00	16.97	10	2,414	0.41%
2019/07/08	5	16.98	0	0.00	16.98	5	2,429	0.21%
2019/07/03	7	16.69	1	16.67	16.68	6	2,464	0.24%
2019/07/02	1	17.37	0	0.00	17.38	1	2,426	0.04%
2019/07/01	12	17.54	2	17.65	17.65	10	2,447	0.41%
2019/06/28	0	0.00	5	17.44	17.43	-5	2,440	-0.20%
2019/06/27	0	0.00	11	17.43	17.41	-11	2,431	-0.45%
2019/06/26	0	0.00	24	17.36	17.41	-24	2,398	-1.00%
2019/06/25	14	16.94	3	16.91	16.90	11	2,338	0.47%
2019/06/24	23	17.02	12	17.04	17.04	11	2,303	0.48%
2019/06/21	12	16.88	2	16.90	16.74	10	2,252	0.44%
2019/06/20	2	16.17	25	16.17	16.17	-23	2,148	-1.07%
2019/06/19	2	16.06	9	16.06	16.06	-7	2,129	-0.33%
2019/06/18	8	15.49	1	15.52	15.49	7	2,103	0.33%
2019/06/17	0	0.00	15	15.72	15.72	-15	2,072	-0.72%
2019/06/14	5	15.65	33	15.61	15.67	-28	2,067	-1.35%
2019/06/13	24	15.29	0	0.00	15.33	24	1,993	1.20%
2019/06/12	20	15.65	0	0.00	15.64	20	1,878	1.06%
2019/06/11	42	15.97	2	15.98	15.99	40	1,835	2.18%
2019/06/10	3	16.16	13	16.17	16.19	-10	1,814	-0.55%
2019/06/06	34	15.39	0	0.00	15.44	34	1,758	1.93%
2019/06/05	26	15.84	0	0.00	15.82	26	1,690	1.54%
2019/06/04	16	15.87	2	15.82	15.84	14	1,659	0.84%
2019/06/03	23	15.81	0	0.00	15.82	23	1,628	1.41%
2019/05/31	9	16.72	10	16.75	16.74	-1	1,488	-0.07%
2019/05/30	0	0.00	20	17.55	17.61	-20	1,402	-1.43%
2019/05/29	5	17.41	0	0.00	17.42	5	1,424	0.35%
2019/05/24	5	17.45	0	0.00	17.47	5	1,512	0.33%
2019/05/23	3	18.15	0	0.00	18.15	3	1,491	0.20%
2019/05/20	0	0.00	30	18.95	18.93	-30	1,581	-1.90%
2019/05/17	0	0.00	31	18.76	18.78	-31	1,633	-1.90%
2019/05/16	0	0.00	1	18.57	18.54	-1	1,686	-0.06%
2019/05/14	1	18.17	0	0.00	18.19	1	1,759	0.06%
2019/05/13	4	18.30	0	0.00	18.32	4	1,779	0.22%
2019/05/10	3	18.34	0	0.00	18.34	3	1,808	0.17%
2019/05/09	3	18.27	14	18.30	18.32	-11	1,861	-0.59%
2019/05/08	2	18.30	0	0.00	18.36	2	1,884	0.11%
2019/05/07	6	18.46	0	0.00	18.51	6	1,892	0.32%
2019/05/03	21	18.32	4	18.32	18.28	17	1,929	0.88%
2019/05/02	0	0.00	16	18.82	18.82	-16	1,941	-0.82%
2019/04/30	0	0.00	1	18.79	18.80	-1	1,982	-0.05%
2019/04/26	0	0.00	53	19.24	19.28	-53	2,063	-2.57%
2019/04/25	0	0.00	31	19.49	19.53	-31	2,071	-1.50%
2019/04/24	2	19.55	13	19.55	19.55	-11	2,094	-0.53%
2019/04/23	0	0.00	1	19.55	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	10	19.42	19.44	-10	2,176	-0.46%
2019/04/18	0	0.00	20	18.90	18.94	-20	2,384	-0.84%
2019/04/17	2	19.15	1	19.12	19.15	1	2,526	0.04%
2019/04/16	1	18.82	3	18.82	18.83	-2	2,548	-0.08%
2019/04/15	0	0.00	4	18.91	18.91	-4	2,642	-0.15%
2019/04/12	1	18.95	7	18.93	18.96	-6	2,761	-0.22%
2019/04/11	0	0.00	10	19.09	19.07	-10	2,815	-0.36%
2019/04/10	5	19.03	5	18.98	19.00	0	2,888	0.00%
2019/04/09	1	19.08	12	19.11	19.11	-11	2,946	-0.37%
2019/04/08	1	18.81	10	18.81	18.80	-9	3,074	-0.29%
2019/04/03	0	0.00	18	18.62	18.62	-18	3,242	-0.56%
2019/04/02	0	0.00	13	18.39	18.37	-13	3,476	-0.37%
2019/04/01	1	18.15	22	18.15	18.17	-21	3,512	-0.60%
2019/03/29	0	0.00	10	17.95	17.95	-10	3,557	-0.28%
2019/03/28	0	0.00	18	17.88	17.88	-18	3,747	-0.48%
2019/03/27	0	0.00	9	18.00	18.00	-9	3,846	-0.23%
2019/03/26	0	0.00	4	17.89	17.91	-4	4,132	-0.10%
2019/03/25	6	17.77	4	17.78	17.80	2	4,332	0.05%
2019/03/22	0	0.00	4	18.09	18.11	-4	4,398	-0.09%
2019/03/21	0	0.00	12	18.21	18.24	-12	4,462	-0.27%
2019/03/20	0	0.00	5	17.99	18.00	-5	4,490	-0.11%
2019/03/19	0	0.00	3	18.03	18.02	-3	4,534	-0.07%
2019/03/18	0	0.00	3	17.90	17.91	-3	4,615	-0.06%
2019/03/15	0	0.00	3	17.96	17.97	-3	4,682	-0.06%
2019/03/14	6	17.94	51	17.93	17.95	-45	4,771	-0.94%
2019/03/13	0	0.00	4	17.71	17.73	-4	4,757	-0.08%
2019/03/12	0	0.00	8	17.69	17.67	-8	4,837	-0.17%
2019/03/11	3	17.46	1	17.51	17.51	2	4,870	0.04%
2019/03/08	10	17.52	1	17.52	17.50	9	4,954	0.18%
2019/03/07	0	0.00	2	17.62	17.61	-2	4,984	-0.04%
2019/03/06	0	0.00	4	17.49	17.50	-4	5,122	-0.08%
2019/03/05	0	0.00	1	17.51	17.51	-1	5,149	-0.02%
2019/03/04	0	0.00	12	17.48	17.47	-12	5,197	-0.23%
2019/02/27	0	0.00	2	17.42	17.50	-2	5,258	-0.04%
2019/02/26	2	17.28	56	17.23	17.22	-54	5,275	-1.02%
2019/02/25	10	17.80	2	17.82	17.77	8	5,226	0.15%
2019/02/22	1	17.69	4	17.69	17.69	-3	5,264	-0.06%
2019/02/21	4	17.76	6	17.70	17.75	-2	5,246	-0.04%
2019/02/20	0	0.00	12	17.61	17.60	-12	5,218	-0.23%
2019/02/19	0	0.00	14	17.58	17.58	-14	5,208	-0.27%
2019/02/18	0	0.00	25	17.60	17.59	-25	5,192	-0.48%
2019/02/15	5	17.18	20	17.22	17.20	-15	5,200	-0.29%
2019/02/14	0	0.00	3	17.08	17.10	-3	5,165	-0.06%
2019/02/13	0	0.00	10	16.91	16.93	-10	5,130	-0.19%
2019/02/12	1	16.69	1	16.60	16.66	0	5,108	0.00%
2019/02/11	3	16.48	4	16.50	16.50	-1	5,093	-0.02%
2019/01/30	3	16.50	72	16.54	16.54	-69	5,073	-1.36%
2019/01/29	2	16.14	1	16.13	16.20	1	5,019	0.02%
2019/01/28	1	16.54	1	16.55	16.51	0	5,000	0.00%
2019/01/25	0	0.00	11	16.63	16.62	-11	5,012	-0.22%
2019/01/24	1	16.38	7	16.38	16.38	-6	4,992	-0.12%
2019/01/23	0	0.00	3	16.55	16.52	-3	4,973	-0.06%
2019/01/21	0	0.00	19	16.59	16.67	-19	4,900	-0.39%
2019/01/18	0	0.00	4	16.47	16.47	-4	4,827	-0.08%
2019/01/17	1	16.32	0	0.00	16.32	1	4,823	0.02%
2019/01/16	10	16.28	4	16.32	16.35	6	4,843	0.12%
2019/01/15	2	16.11	0	0.00	16.11	2	4,823	0.04%
2019/01/14	97	16.12	23	16.23	16.10	74	4,819	1.54%
2019/01/11	20	16.53	29	16.50	16.54	-9	4,756	-0.19%
2019/01/10	22	16.38	34	16.38	16.37	-12	4,656	-0.26%
2019/01/09	9	16.06	57	16.04	16.06	-48	4,511	-1.06%
2019/01/08	14	15.52	2	15.60	15.53	12	4,370	0.27%
2019/01/07	14	15.55	50	15.51	15.59	-36	4,314	-0.83%
2019/01/04	5	15.09	2	15.11	15.18	3	4,215	0.07%
2019/01/03	15	14.71	1	14.83	14.68	14	4,103	0.34%
2019/01/02	3	14.50	40	14.66	14.50	-37	4,033	-0.92%
2018/12/28	11	14.74	12	14.67	14.66	-1	3,949	-0.03%
2018/12/27	1	14.88	10	14.80	14.88	-9	3,872	-0.23%
2018/12/26	78	14.07	0	0.00	14.01	78	3,707	2.10%
2018/12/25	80	14.18	0	0.00	14.22	80	3,507	2.28%
2018/12/24	62	14.74	0	0.00	14.83	62	3,253	1.91%
2018/12/22	22	14.78	5	14.86	14.78	17	3,183	0.53%
2018/12/21	32	14.96	0	0.00	14.92	32	3,109	1.03%
2018/12/20	41	15.24	0	0.00	15.16	41	2,912	1.41%
2018/12/19	80	15.14	60	15.39	15.31	20	2,800	0.71%
2018/12/18	66	16.03	1	16.03	15.97	65	2,521	2.58%
2018/12/17	66	16.61	0	0.00	16.62	66	2,321	2.84%
2018/12/14	12	16.88	81	16.89	16.89	-69	2,229	-3.09%
2018/12/13	18	16.62	0	0.00	16.61	18	2,150	0.84%
2018/12/12	0	0.00	12	16.84	16.87	-12	2,079	-0.58%
2018/12/11	25	16.57	2	16.58	16.55	23	2,018	1.14%
2018/12/10	17	16.96	2	16.97	16.94	15	1,908	0.79%
2018/12/07	68	16.60	0	0.00	16.61	68	1,836	3.70%
2018/12/05	9	16.98	4	16.95	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	17.28	2	17.23	17.34	3	1,562	0.19%
2018/11/30	46	16.66	11	16.69	16.65	35	1,467	2.38%
2018/11/29	20	16.44	5	16.58	16.57	15	1,422	1.05%
2018/11/28	14	16.85	2	16.83	16.90	12	1,255	0.96%
2018/11/27	6	16.59	0	0.00	16.64	6	1,212	0.49%
2018/11/26	17	16.48	0	0.00	16.78	17	1,165	1.46%
2018/11/23	18	17.33	0	0.00	17.26	18	1,086	1.66%
2018/11/22	3	17.66	4	17.65	17.61	-1	1,046	-0.10%
2018/11/21	10	17.47	4	17.41	17.62	6	1,032	0.58%
2018/11/20	2	18.46	1	18.50	18.48	1	988	0.10%
2018/11/19	3	18.58	5	18.50	18.57	-2	986	-0.20%
2018/11/16	1	18.45	1	18.42	18.49	0	984	0.00%
2018/11/15	16	18.19	0	0.00	18.21	16	961	1.66%
2018/11/14	26	18.12	3	18.17	18.10	23	932	2.47%
2018/11/13	4	19.15	1	19.20	19.20	3	860	0.35%
2018/11/12	4	19.70	1	19.78	19.78	3	830	0.36%
2018/11/09	6	19.68	1	19.66	19.70	5	844	0.59%
2018/11/08	2	20.04	2	20.03	20.04	0	825	0.00%
2018/11/07	2	20.10	9	20.08	20.11	-7	810	-0.86%
2018/11/06	0	0.00	2	20.42	20.45	-2	803	-0.25%
2018/11/05	2	20.32	3	20.34	20.35	-1	808	-0.12%
2018/11/02	4	20.58	2	20.62	20.68	2	827	0.24%
2018/11/01	17	21.11	2	21.09	21.09	15	808	1.86%
2018/10/31	0	0.00	15	21.55	21.60	-15	786	-1.91%
2018/10/30	0	0.00	8	21.80	21.81	-8	783	-1.02%
2018/10/29	0	0.00	4	21.99	21.96	-4	786	-0.51%
2018/10/26	0	0.00	2	21.66	21.62	-2	779	-0.26%
2018/10/25	1	21.50	4	21.50	21.46	-3	776	-0.39%
2018/10/24	2	21.56	2	21.62	21.60	0	759	0.00%
2018/10/23	0	0.00	4	22.41	22.45	-4	719	-0.56%
2018/10/22	0	0.00	4	22.52	22.56	-4	711	-0.56%
2018/10/19	2	22.35	4	22.32	22.33	-2	686	-0.29%
2018/10/18	10	22.62	7	22.59	22.55	3	673	0.45%
2018/10/17	0	0.00	5	23.25	23.25	-5	657	-0.76%
2018/10/16	0	0.00	5	23.20	23.25	-5	652	-0.77%
2018/10/15	0	0.00	10	23.28	23.29	-10	644	-1.55%
2018/10/12	0	0.00	23	23.17	23.23	-23	646	-3.56%
2018/10/11	3	23.47	40	23.28	23.25	-37	634	-5.83%
2018/10/09	0	0.00	6	24.10	24.12	-6	625	-0.96%
2018/10/08	0	0.00	7	23.85	23.86	-7	622	-1.13%
2018/10/05	0	0.00	5	24.16	24.19	-5	617	-0.81%
2018/10/04	0	0.00	10	24.60	24.60	-10	622	-1.61%
2018/10/03	0	0.00	5	24.25	24.26	-5	623	-0.80%
2018/10/02	0	0.00	5	24.33	24.36	-5	624	-0.80%
2018/10/01	0	0.00	5	23.69	23.67	-5	606	-0.83%
2018/09/28	1	23.30	5	23.28	23.32	-4	612	-0.65%
2018/09/27	0	0.00	5	23.33	23.33	-5	618	-0.81%
2018/09/26	0	0.00	5	23.28	23.29	-5	626	-0.80%
2018/09/25	0	0.00	9	23.31	23.30	-9	637	-1.41%
2018/09/21	0	0.00	4	22.68	22.69	-4	644	-0.62%
2018/09/20	0	0.00	4	22.99	22.99	-4	668	-0.60%
2018/09/19	0	0.00	4	22.47	22.50	-4	693	-0.58%
2018/09/18	0	0.00	7	22.10	22.10	-7	726	-0.96%
2018/09/17	0	0.00	4	22.18	22.20	-4	735	-0.54%
2018/09/14	0	0.00	3	22.16	22.18	-3	767	-0.39%
2018/09/13	0	0.00	4	22.50	22.48	-4	788	-0.51%
2018/09/12	0	0.00	4	22.48	22.51	-4	791	-0.51%
2018/09/11	0	0.00	3	21.80	21.79	-3	786	-0.38%
2018/09/10	0	0.00	3	21.96	21.96	-3	796	-0.38%
2018/09/07	1	21.89	1	21.83	21.85	0	811	0.00%
2018/09/06	0	0.00	2	22.10	22.10	-2	812	-0.25%
2018/09/05	0	0.00	2	22.33	22.35	-2	818	-0.24%
2018/09/04	0	0.00	2	22.54	22.58	-2	828	-0.24%
2018/09/03	0	0.00	2	22.39	22.41	-2	855	-0.23%
2018/08/31	0	0.00	3	22.60	22.59	-3	866	-0.35%
2018/08/30	0	0.00	2	22.42	22.40	-2	874	-0.23%
2018/08/29	0	0.00	1	22.05	22.05	-1	874	-0.11%
2018/08/28	0	0.00	2	22.14	22.14	-2	898	-0.22%
2018/08/27	0	0.00	2	22.12	22.14	-2	904	-0.22%
2018/08/24	0	0.00	1	22.01	22.01	-1	899	-0.11%
2018/08/23	0	0.00	2	21.87	21.87	-2	911	-0.22%
2018/08/22	0	0.00	1	21.30	21.32	-1	904	-0.11%
2018/08/21	0	0.00	1	21.09	21.12	-1	909	-0.11%
2018/08/20	0	0.00	1	20.93	20.92	-1	945	-0.11%
2018/08/17	0	0.00	1	20.89	20.90	-1	955	-0.10%
2018/08/16	0	0.00	1	20.80	20.82	-1	955	-0.10%
2018/08/15	0	0.00	1	21.32	21.31	-1	934	-0.11%
2018/08/13	0	0.00	1	21.54	21.55	-1	940	-0.11%
2018/08/10	2	21.30	1	21.32	21.31	1	930	0.11%
2018/08/09	4	21.38	1	21.39	21.40	3	932	0.32%
2018/08/08	0	0.00	2	22.03	22.05	-2	902	-0.22%
2018/08/07	0	0.00	2	21.91	21.93	-2	895	-0.22%
2018/08/06	0	0.00	1	21.80	21.80	-1	922	-0.11%
2018/08/03	0	0.00	1	21.87	21.88	-1	929	-0.11%
2018/08/02	0	0.00	1	21.52	21.48	-1	939	-0.11%
2018/08/01	1	21.67	1	21.69	21.69	0	946	0.00%
2018/07/31	0	0.00	1	22.12	22.14	-1	958	-0.10%
2018/07/30	0	0.00	1	21.84	21.87	-1	969	-0.10%
2018/07/27	0	0.00	2	22.08	22.08	-2	972	-0.21%
2018/07/26	0	0.00	1	21.99	21.99	-1	968	-0.10%
2018/07/25	0	0.00	1	21.80	21.82	-1	962	-0.10%
2018/07/24	0	0.00	1	21.48	21.49	-1	950	-0.11%
2018/07/23	0	0.00	1	21.62	21.63	-1	947	-0.11%
2018/07/20	2	21.64	1	21.66	21.67	1	951	0.11%
2018/07/19	1	21.50	1	21.47	21.48	0	962	0.00%
2018/07/18	0	0.00	1	21.22	21.23	-1	973	-0.10%
2018/07/17	12	21.33	1	21.31	21.28	11	974	1.13%
2018/07/16	0	0.00	1	22.01	22.00	-1	984	-0.10%
2018/07/13	0	0.00	1	21.99	21.99	-1	1,032	-0.10%
2018/07/12	0	0.00	11	22.04	22.06	-11	1,054	-1.04%
2018/07/11	0	0.00	1	22.83	22.86	-1	1,047	-0.10%
2018/07/10	0	0.00	1	22.89	22.99	-1	1,065	-0.09%
2018/07/09	0	0.00	1	22.75	22.76	-1	1,079	-0.09%
2018/07/06	0	0.00	1	22.38	22.48	-1	1,150	-0.09%
2018/07/05	0	0.00	1	22.68	22.68	-1	1,169	-0.09%
2018/07/04	1	22.93	2	22.91	22.90	-1	1,175	-0.09%
2018/07/03	0	0.00	2	22.92	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	4	22.50	22.53	-4	1,196	-0.33%
2018/06/29	0	0.00	2	22.46	22.47	-2	1,173	-0.17%
2018/06/28	0	0.00	8	22.28	22.27	-8	1,146	-0.70%
2018/06/27	0	0.00	2	21.75	21.73	-2	1,114	-0.18%
2018/06/26	0	0.00	1	20.98	20.95	-1	1,086	-0.09%
2018/06/25	0	0.00	3	20.99	21.02	-3	1,085	-0.28%
2018/06/22	0	0.00	1	20.38	20.34	-1	1,071	-0.09%
2018/06/21	0	0.00	71	20.15	20.13	-71	1,086	-6.54%
2018/06/20	0	0.00	1	20.00	20.09	-1	1,126	-0.09%
2018/06/19	0	0.00	1	20.06	20.03	-1	1,178	-0.08%
2018/06/15	0	0.00	31	20.50	20.50	-31	1,207	-2.57%
2018/06/14	0	0.00	1	20.40	20.38	-1	1,215	-0.08%
2018/06/13	0	0.00	1	20.22	20.22	-1	1,227	-0.08%
2018/06/12	0	0.00	1	20.30	20.32	-1	1,221	-0.08%
2018/06/11	0	0.00	1	20.10	20.12	-1	1,212	-0.08%
2018/06/08	0	0.00	2	20.22	20.21	-2	1,194	-0.17%
2018/06/07	1	19.92	51	19.88	20.00	-50	1,187	-4.21%
2018/06/06	1	20.19	1	20.19	20.22	0	1,189	0.00%
2018/06/05	2	19.97	1	19.95	19.97	1	1,214	0.08%
2018/06/04	2	20.23	1	20.15	20.17	1	1,212	0.08%
2018/06/01	0	0.00	1	20.52	20.53	-1	1,205	-0.08%
2018/05/31	0	0.00	1	20.89	20.93	-1	1,213	-0.08%
2018/05/30	3	20.47	1	20.42	20.44	2	1,202	0.17%
2018/05/29	0	0.00	1	20.48	20.51	-1	1,220	-0.08%
2018/05/28	2	20.31	1	20.31	20.33	1	1,230	0.08%
2018/05/25	0	0.00	1	21.66	21.66	-1	1,204	-0.08%
2018/05/24	0	0.00	1	21.95	21.95	-1	1,219	-0.08%
2018/05/23	0	0.00	1	22.07	22.06	-1	1,250	-0.08%
2018/05/22	0	0.00	1	22.25	22.27	-1	1,255	-0.08%
2018/05/21	0	0.00	1	22.07	22.04	-1	1,265	-0.08%
2018/05/18	1	22.02	1	22.00	21.98	0	1,294	0.00%
2018/05/17	0	0.00	1	22.04	22.02	-1	1,343	-0.07%
2018/05/16	0	0.00	1	21.82	21.83	-1	1,385	-0.07%
2018/05/15	1	21.77	1	21.78	21.77	0	1,409	0.00%
2018/05/14	0	0.00	1	21.59	21.60	-1	1,483	-0.07%
2018/05/11	0	0.00	1	21.86	21.87	-1	1,471	-0.07%
2018/05/10	1	21.98	2	21.98	21.99	-1	1,518	-0.07%
2018/05/09	0	0.00	2	21.66	21.68	-2	1,513	-0.13%
2018/05/08	0	0.00	2	21.39	21.40	-2	1,526	-0.13%
2018/05/07	0	0.00	1	21.47	21.53	-1	1,555	-0.06%
2018/05/04	0	0.00	1	20.92	20.95	-1	1,550	-0.06%
2018/05/03	0	0.00	1	20.76	20.74	-1	1,567	-0.06%
2018/05/02	0	0.00	1	20.66	20.65	-1	1,673	-0.06%
2018/04/30	0	0.00	1	20.75	20.77	-1	1,696	-0.06%
2018/04/27	0	0.00	1	20.80	20.83	-1	1,734	-0.06%
2018/04/26	0	0.00	1	20.92	20.95	-1	1,748	-0.06%
2018/04/25	0	0.00	3	20.71	20.70	-3	1,796	-0.17%
2018/04/24	0	0.00	1	21.08	21.08	-1	1,803	-0.06%
2018/04/23	0	0.00	1	20.89	20.88	-1	1,834	-0.05%
2018/04/20	0	0.00	1	20.86	20.80	-1	1,879	-0.05%
2018/04/19	2	20.99	21	20.98	21.04	-19	1,915	-0.99%
2018/04/18	0	0.00	1	20.41	20.48	-1	1,904	-0.05%
2018/04/17	0	0.00	1	20.31	20.31	-1	1,908	-0.05%
2018/04/16	0	0.00	2	20.39	20.40	-2	2,005	-0.10%
2018/04/13	0	0.00	1	20.36	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	11	20.48	20.43	-11	2,020	-0.54%
2018/04/11	0	0.00	1	19.91	19.90	-1	1,963	-0.05%
2018/03/31	0	0.00	1	19.80	19.84	-1	2,120	-0.05%
2018/03/29	0	0.00	1	19.70	19.70	-1	2,289	-0.04%
2018/03/28	0	0.00	1	19.75	19.72	-1	2,293	-0.04%
2018/03/27	0	0.00	1	20.09	20.10	-1	2,324	-0.04%
2018/03/26	0	0.00	3	20.13	20.03	-3	2,329	-0.13%
2018/03/23	0	0.00	1	19.83	19.82	-1	2,309	-0.04%
2018/03/22	0	0.00	14	19.90	19.90	-14	2,268	-0.62%
2018/03/21	0	0.00	6	19.46	19.43	-6	2,217	-0.27%
2018/03/19	0	0.00	1	18.96	18.94	-1	2,201	-0.05%
2018/03/16	1	18.69	0	0.00	18.69	1	2,199	0.05%
2018/03/14	3	18.60	0	0.00	18.58	3	2,280	0.13%
2018/03/13	2	18.70	0	0.00	18.72	2	2,278	0.09%
2018/03/09	1	18.49	2	18.44	18.44	-1	2,307	-0.04%
2018/03/08	3	18.74	9	18.70	18.71	-6	2,283	-0.26%
2018/03/06	0	0.00	1	19.12	19.12	-1	2,296	-0.04%
2018/03/02	3	18.63	30	18.59	18.61	-27	2,309	-1.17%
2018/03/01	3	18.84	0	0.00	18.82	3	2,341	0.13%
2018/02/27	0	0.00	1	19.43	19.41	-1	2,385	-0.04%
2018/02/26	5	19.46	0	0.00	19.44	5	2,451	0.20%
2018/02/23	0	0.00	1	19.10	19.11	-1	2,504	-0.04%
2018/02/21	0	0.00	1	18.68	18.63	-1	2,580	-0.04%
2018/02/12	0	0.00	1	18.18	18.17	-1	2,612	-0.04%
2018/02/09	2	18.39	0	0.00	18.41	2	2,594	0.08%
2018/02/08	1	18.69	0	0.00	18.70	1	2,559	0.04%
2018/02/06	0	0.00	3	19.25	19.25	-3	2,575	-0.12%
2018/02/05	0	0.00	1	19.67	19.68	-1	2,530	-0.04%
2018/02/02	0	0.00	1	20.04	20.05	-1	2,550	-0.04%
2018/02/01	0	0.00	12	19.68	19.66	-12	2,544	-0.47%
2018/01/31	0	0.00	51	19.39	19.38	-51	2,627	-1.94%
2018/01/30	0	0.00	1	19.73	19.67	-1	2,790	-0.04%
2018/01/29	0	0.00	1	20.13	20.11	-1	2,885	-0.03%
2018/01/26	0	0.00	1	19.86	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	1	20.07	20.11	-1	2,921	-0.03%
2018/01/24	0	0.00	1	19.55	19.56	-1	2,872	-0.03%
2018/01/19	1	19.16	10	19.22	19.16	-9	3,054	-0.29%
2018/01/16	0	0.00	0.1	19.50	19.56	-0.1	3,021	0.00%
2018/01/12	0	0.00	0.3	19.26	19.29	-0.3	2,952	-0.01%
2018/01/10	50	19.23	100	19.23	19.23	-50	2,941	-1.70%
2018/01/09	50	18.87	0	0.00	18.87	50	2,874	1.74%
2018/01/08	0	0.00	1	18.70	18.69	-1	2,905	-0.03%
2018/01/05	0	0.00	10	18.80	18.83	-10	2,928	-0.34%
2018/01/04	0	0.00	6	18.82	18.84	-6	2,989	-0.20%
2018/01/02	0	0.00	3	18.36	18.42	-3	2,936	-0.10%