期元大S&P石油 (00642U)-群益金鼎-彰化券商分點個股進出

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
16.42
漲跌
▼0.11
漲幅
-0.67%
成交量
756張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

期元大S&P石油 (00642U)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/12/18	0	0.00	232	16.60	16.59	-232	5,561	-4.17%	大賣/鉅額交易
2024/12/02	0	0.00	12	16.14	16.21	-12	6,315	-0.19%
2024/11/22	0	0.00	3	16.59	16.59	-3	6,751	-0.04%
2024/11/19	1	16.39	2	16.39	16.37	-1	6,915	-0.01%
2024/11/18	3	15.93	0	0.00	15.94	3	7,009	0.04%
2024/11/14	0	0.00	4	16.17	16.11	-4	6,973	-0.06%
2024/11/12	107	16.07	0	0.00	16.07	107	6,949	1.54%	大買/鉅額交易
2024/11/11	81	16.51	0	0.00	16.52	81	6,877	1.18%
2024/11/07	0	0.00	81	16.96	16.92	-81	6,929	-1.17%
2024/11/05	0	0.00	1	16.73	16.77	-1	6,946	-0.01%
2024/11/01	0	0.00	93	16.55	16.56	-93	7,058	-1.32%
2024/10/30	1	15.89	0	0.00	15.94	1	6,920	0.01%
2024/10/29	10	15.96	0	0.00	15.88	10	6,919	0.14%
2024/10/28	1	16.17	0	0.00	16.11	1	6,785	0.01%
2024/10/25	4	16.57	0	0.00	16.54	4	6,702	0.06%
2024/10/24	0	0.00	3	16.84	16.84	-3	6,671	-0.04%
2024/10/23	0	0.00	1	16.80	16.83	-1	6,655	-0.02%
2024/10/21	2	16.20	0	0.00	16.28	2	6,493	0.03%
2024/10/17	3	16.53	0	0.00	16.52	3	6,373	0.05%
2024/10/16	1	16.54	0	0.00	16.55	1	6,339	0.02%
2024/10/15	55	16.75	2	16.59	16.59	53	6,260	0.85%
2024/10/11	0	0.00	550	17.58	17.59	-550	6,099	-9.02%	大賣/鉅額交易
2024/10/09	0	0.00	1	17.27	17.26	-1	5,996	-0.02%
2024/10/08	0	0.00	61	17.83	17.67	-61	5,897	-1.03%
2024/10/07	501	17.25	4	17.26	17.27	497	5,694	8.73%	大買/鉅額交易
2024/10/04	50	17.10	13	17.12	17.12	37	5,565	0.66%
2024/10/01	1	15.87	0	0.00	15.89	1	5,115	0.02%
2024/09/30	103	15.89	0	0.00	15.94	103	5,099	2.02%	大買/鉅額交易
2024/09/27	6	15.69	0	0.00	15.71	6	5,004	0.12%
2024/09/26	8	16.19	3	16.25	16.05	5	4,840	0.10%
2024/09/23	0	0.00	15	16.61	16.63	-15	4,652	-0.32%
2024/09/19	120	16.11	8	16.21	16.25	112	4,467	2.51%	大買/鉅額交易
2024/09/18	246.5	16.17	5	16.17	16.16	241.5	4,399	5.49%	大買/鉅額交易
2024/09/13	1	15.96	2	15.97	15.96	-1	4,299	-0.02%
2024/09/11	33	15.30	1	15.29	15.31	32	4,319	0.74%
2024/09/10	2	15.85	0	0.00	15.83	2	4,091	0.05%
2024/09/09	6	15.84	0	0.00	15.83	6	4,020	0.15%
2024/09/06	6	15.99	0	0.00	16.00	6	3,946	0.15%
2024/09/05	22	16.06	0	0.00	16.05	22	3,869	0.57%
2024/09/04	27	16.17	0	0.00	16.20	27	3,721	0.73%
2024/09/02	26	16.87	0	0.00	16.88	26	3,397	0.77%
2024/08/28	2	17.41	0	0.00	17.37	2	3,454	0.06%
2024/08/27	1	17.76	10	17.71	17.76	-9	3,421	-0.26%
2024/08/23	5	16.84	3	16.84	16.85	2	3,167	0.06%
2024/08/22	5	16.57	0	0.00	16.59	5	3,122	0.16%
2024/08/21	18	16.83	0	0.00	16.86	18	2,943	0.61%
2024/08/20	3	16.94	0	0.00	16.88	3	2,890	0.10%
2024/08/12	0	0.00	2	17.52	17.55	-2	2,653	-0.08%
2024/08/08	0	0.00	1	17.25	17.22	-1	2,551	-0.04%
2024/08/07	10	16.66	0	0.00	16.88	10	2,521	0.40%
2024/08/05	5	16.87	0	0.00	16.72	5	2,369	0.21%
2024/08/02	0	0.00	1	17.65	17.61	-1	2,237	-0.04%
2024/08/01	3	18.00	8	17.99	18.01	-5	2,220	-0.23%
2024/07/30	10	17.31	0	0.00	17.32	10	2,240	0.45%
2024/07/29	5	17.67	0	0.00	17.76	5	2,239	0.22%
2024/07/23	5	17.97	0	0.00	17.95	5	2,244	0.22%
2024/07/22	0	0.00	7	18.10	18.10	-7	2,250	-0.31%
2024/07/19	0	0.00	14	18.45	18.47	-14	2,237	-0.63%
2024/07/18	0	0.00	4	18.70	18.70	-4	2,234	-0.18%
2024/07/17	4	18.18	2	18.20	18.20	2	2,225	0.09%
2024/07/08	0	0.00	4	18.69	18.71	-4	2,587	-0.15%
2024/07/02	0	0.00	11	18.88	18.87	-11	2,675	-0.41%
2024/07/01	0	0.00	4	18.50	18.49	-4	2,667	-0.15%
2024/06/28	1	18.57	0	0.00	18.56	1	2,682	0.04%
2024/06/25	0	0.00	2	18.41	18.43	-2	2,729	-0.07%
2024/06/19	0	0.00	5	18.22	18.19	-5	2,684	-0.19%
2024/06/18	0	0.00	5	17.98	17.95	-5	2,596	-0.19%
2024/06/13	0	0.00	5	17.57	17.57	-5	2,652	-0.19%
2024/06/12	0	0.00	3	17.59	17.60	-3	2,720	-0.11%
2024/06/04	15	16.65	0	0.00	16.59	15	2,628	0.57%
2024/05/31	1	17.51	0	0.00	17.51	1	2,433	0.04%
2024/05/29	5	18.02	0	0.00	18.01	5	2,467	0.20%
2024/05/28	0	0.00	3	17.72	17.72	-3	2,451	-0.12%
2024/05/22	1	17.58	0	0.00	17.59	1	2,542	0.04%
2024/05/21	2	17.78	0	0.00	17.74	2	2,566	0.08%
2024/05/16	0	0.00	10	17.64	17.69	-10	2,705	-0.37%
2024/05/15	10	17.62	0	0.00	17.62	10	2,820	0.35%
2024/05/13	2	17.46	10	17.46	17.50	-8	3,184	-0.25%
2024/05/10	0	0.00	10	17.88	17.91	-10	3,281	-0.30%
2024/05/09	20	17.81	10	17.78	17.82	10	3,312	0.30%
2024/05/08	11	17.59	0	0.00	17.52	11	3,324	0.33%
2024/05/03	1	17.79	0	0.00	17.79	1	3,566	0.03%
2024/05/02	2	17.81	0	0.00	17.86	2	3,602	0.06%
2024/04/30	1	18.51	0	0.00	18.50	1	3,575	0.03%
2024/04/29	1	18.65	0	0.00	18.66	1	3,737	0.03%
2024/04/18	0	0.00	3	18.44	18.45	-3	3,828	-0.08%
2024/04/10	0	0.00	0.5	18.88	18.85	-0.5	4,076	-0.01%
2024/04/09	0	0.00	7	19.17	19.13	-7	4,257	-0.16%
2024/03/29	0	0.00	4	18.32	18.31	-4	4,515	-0.09%
2024/03/28	0	0.00	1	18.08	18.07	-1	4,532	-0.02%
2024/03/27	5	17.92	5	17.88	17.89	0	4,577	0.00%
2024/03/26	0	0.00	45	18.13	18.10	-45	4,624	-0.97%
2024/03/22	5	17.83	0	0.00	17.78	5	4,784	0.10%
2024/03/21	10	18.02	0	0.00	18.05	10	4,801	0.21%
2024/03/20	0	0.00	17	18.20	18.19	-17	4,919	-0.35%
2024/03/18	0	0.00	1	17.75	17.83	-1	5,200	-0.02%
2024/03/14	0	0.00	11	17.47	17.44	-11	5,179	-0.21%
2024/03/11	16	16.93	0	0.00	16.92	16	5,549	0.29%
2024/02/29	0	0.00	10	17.11	17.14	-10	5,941	-0.17%
2024/02/23	0	0.00	1	17.08	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	14	17.05	17.04	-14	5,889	-0.24%
2024/02/21	1	16.85	0	0.00	16.85	1	5,940	0.02%
2024/02/19	0	0.00	16	16.97	16.95	-16	6,076	-0.26%
2024/02/16	0	0.00	7	16.89	16.88	-7	6,038	-0.12%
2024/02/15	0	0.00	16	16.54	16.58	-16	5,978	-0.27%
2024/02/05	8	15.81	0	0.00	15.91	8	5,779	0.14%
2024/02/02	22	16.19	0	0.00	16.20	22	5,675	0.39%
2024/02/01	1	16.65	0	0.00	16.61	1	5,660	0.02%
2024/01/29	0	0.00	78.5	17.05	17.06	-78.5	5,808	-1.35%
2024/01/26	0	0.00	15	16.78	16.73	-15	5,680	-0.26%
2024/01/24	0	0.00	1.1	16.20	16.21	-1.1	5,554	-0.02%
2024/01/23	0	0.00	10	16.30	16.28	-10	5,582	-0.18%
2024/01/18	0	0.00	14	15.92	15.92	-14	5,351	-0.26%
2024/01/16	5	15.82	0	0.00	15.87	5	5,403	0.09%
2024/01/15	9	15.81	3	15.80	15.90	6	5,456	0.11%
2024/01/11	1.5	15.62	0	0.00	15.66	1.5	5,378	0.03%
2024/01/10	5	15.79	36	15.78	15.80	-31	5,416	-0.57%
2024/01/09	19.1	15.44	0	0.00	15.47	19.1	5,421	0.35%
2024/01/08	0	0.00	10	15.99	15.86	-10	5,431	-0.18%
2024/01/05	3	15.83	0	0.00	15.86	3	5,421	0.06%
2024/01/04	1	15.90	14	15.92	15.96	-13	5,474	-0.24%
2024/01/03	9	15.39	0	0.00	15.36	9	5,411	0.17%
2023/12/29	15	15.65	1	15.73	15.74	14	5,263	0.27%
2023/12/28	30	16.15	0	0.00	16.09	30	5,103	0.59%
2023/12/27	0	0.00	18	16.41	16.43	-18	5,054	-0.36%
2023/12/26	1	16.07	0	0.00	16.11	1	4,967	0.02%
2023/12/25	17	16.08	0	0.00	16.00	17	5,002	0.34%
2023/12/22	0	0.00	22.1	16.24	16.26	-22.1	4,980	-0.44%
2023/12/20	3.8	16.16	25	16.18	16.16	-21.3	4,871	-0.44%
2023/12/19	0	0.00	1	15.92	15.93	-1	4,783	-0.02%
2023/12/18	0.5	15.75	0	0.00	15.77	0.5	4,737	0.01%
2023/12/15	5	15.79	0	0.00	15.78	5	4,754	0.11%
2023/12/14	1.1	15.33	0	0.00	15.33	1.1	4,636	0.02%
2023/12/13	44	15.07	0	0.00	15.11	44	4,579	0.96%
2023/12/12	3	15.70	0	0.00	15.81	3	4,312	0.07%
2023/12/08	11	15.46	6	15.48	15.49	5	4,253	0.12%
2023/12/07	20	15.36	0	0.00	15.39	20	4,163	0.48%
2023/12/06	3	15.92	0	0.00	15.95	3	3,938	0.08%
2023/12/05	20	16.11	0	0.00	16.12	20	3,850	0.52%
2023/12/04	31	16.30	0	0.00	16.22	31	3,774	0.82%
2023/12/01	28	16.67	0	0.00	16.74	28	3,562	0.79%
2023/11/28	10	16.53	0	0.00	16.51	10	3,507	0.29%
2023/11/27	4	16.52	0	0.00	16.50	4	3,493	0.11%
2023/11/24	10	16.85	20	16.85	16.82	-10	3,437	-0.29%
2023/11/17	5	16.17	0	0.00	16.18	5	3,258	0.15%
2023/11/14	6	17.35	0	0.00	17.37	6	3,059	0.20%
2023/11/09	2	16.74	0	0.00	16.71	2	3,098	0.06%
2023/11/08	4	17.10	0	0.00	17.04	4	3,015	0.13%
2023/11/07	1	17.76	0	0.00	17.78	1	2,904	0.03%
2023/11/06	0	0.00	5	17.85	17.88	-5	2,943	-0.17%
2023/11/02	2	17.94	0	0.00	17.95	2	2,908	0.07%
2023/11/01	10	17.99	0	0.00	17.95	10	2,914	0.34%
2023/10/23	1	19.24	0	0.00	19.17	1	2,940	0.03%
2023/10/19	20	19.21	0	0.00	19.25	20	2,987	0.67%
2023/10/17	5	18.80	0	0.00	18.81	5	2,992	0.17%
2023/10/16	5	18.97	0	0.00	19.10	5	2,945	0.17%
2023/10/12	10	18.05	0	0.00	18.05	10	2,986	0.33%
2023/10/11	5	18.61	0	0.00	18.65	5	2,998	0.17%
2023/10/06	1	17.90	0	0.00	17.87	1	3,046	0.03%
2023/10/05	1	18.30	0	0.00	18.33	1	3,183	0.03%
2023/10/03	1	19.00	0	0.00	19.04	1	3,512	0.03%
2023/09/28	0	0.00	2	20.47	20.43	-2	3,958	-0.05%
2023/09/22	0	0.00	8	19.42	19.51	-8	4,461	-0.18%
2023/09/19	0	0.00	10	19.68	19.69	-10	5,022	-0.20%
2023/09/15	0	0.00	10	19.45	19.49	-10	5,501	-0.18%
2023/09/07	0	0.00	2	18.67	18.65	-2	7,023	-0.03%
2023/09/01	0	0.00	20	17.89	17.89	-20	7,711	-0.26%
2023/08/30	0	0.00	2	17.39	17.41	-2	8,071	-0.02%
2023/08/22	0	0.00	1	17.10	17.10	-1	9,261	-0.01%
2023/08/17	10	16.87	0	0.00	16.86	10	9,489	0.11%
2023/08/16	0	0.00	123	17.20	17.14	-123	9,537	-1.29%	大賣/鉅額交易
2023/08/10	0	0.00	1	17.84	17.85	-1	9,705	-0.01%
2023/08/08	0	0.00	1	17.46	17.41	-1	9,973	-0.01%
2023/08/02	0	0.00	1.1	17.40	17.41	-1.1	10,179	-0.01%
2023/07/31	0	0.00	2	17.00	17.00	-2	10,493	-0.02%
2023/07/28	0	0.00	6	16.86	16.88	-6	11,063	-0.05%
2023/07/25	5	16.70	7	16.70	16.72	-2	11,454	-0.02%
2023/07/17	11	15.78	4	15.76	15.74	7	11,419	0.06%
2023/07/14	0	0.00	3	16.19	16.17	-3	11,342	-0.03%
2023/07/13	0	0.00	5	15.98	16.00	-5	11,292	-0.04%
2023/07/12	1	15.80	2	15.82	15.80	-1	11,160	-0.01%
2023/07/11	0	0.00	5	15.54	15.54	-5	11,014	-0.05%
2023/07/10	1	15.56	14	15.54	15.53	-13	11,019	-0.12%
2023/07/07	0	0.00	5	15.22	15.26	-5	10,798	-0.05%
2023/07/06	3	15.17	11	15.20	15.17	-8	10,673	-0.07%
2023/07/05	0	0.00	5	15.00	15.01	-5	10,504	-0.05%
2023/07/03	0	0.00	13	14.90	14.91	-13	11,117	-0.12%
2023/06/30	9	14.74	3	14.80	14.76	6	11,217	0.05%
2023/06/29	123	14.66	0	0.00	14.62	123	11,140	1.10%	大買/鉅額交易
2023/06/28	14	14.41	0	0.00	14.45	14	11,236	0.12%
2023/06/26	8	14.69	0	0.00	14.69	8	11,075	0.07%
2023/06/21	0	0.00	5	15.07	15.11	-5	11,006	-0.05%
2023/06/19	0	0.00	4	14.97	14.97	-4	10,895	-0.04%
2023/06/16	1	14.88	4	14.89	14.88	-3	10,779	-0.03%
2023/06/15	7	14.43	0	0.00	14.49	7	10,788	0.06%
2023/06/13	3	14.30	0	0.00	14.33	3	11,262	0.03%
2023/06/12	10.1	14.75	0	0.00	14.70	10.1	11,068	0.09%
2023/06/09	5	15.00	0	0.00	15.01	5	11,148	0.04%
2023/06/08	0	0.00	9	15.27	15.29	-9	11,049	-0.08%
2023/06/07	2	15.16	3	15.18	15.07	-1	11,027	-0.01%
2023/06/05	2	15.24	4	15.32	15.33	-2	10,940	-0.02%
2023/06/02	2	14.83	2	14.84	14.87	0	10,758	0.00%
2023/06/01	12	14.41	0	0.00	14.48	12	10,750	0.11%
2023/05/31	3	14.69	0	0.00	14.65	3	10,483	0.03%
2023/05/30	1	15.28	0	0.00	15.27	1	10,038	0.01%
2023/05/25	0	0.00	10	15.66	15.64	-10	10,344	-0.10%
2023/05/24	1	15.58	2	15.60	15.60	-1	10,284	-0.01%
2023/05/23	0	0.00	2	15.32	15.26	-2	10,172	-0.02%
2023/05/22	1	15.10	2	15.18	15.06	-1	10,138	-0.01%
2023/05/19	1	15.33	0	0.00	15.32	1	10,065	0.01%
2023/05/18	2	15.35	6	15.37	15.34	-4	10,028	-0.04%
2023/05/16	1	15.14	0	0.00	15.11	1	9,921	0.01%
2023/05/15	5	14.76	1	14.78	14.77	4	9,927	0.04%
2023/05/12	5	15.01	7	14.91	14.95	-2	9,824	-0.02%
2023/05/10	3	15.47	4	15.50	15.46	-1	9,744	-0.01%
2023/05/09	2	15.39	6	15.37	15.38	-4	9,719	-0.04%
2023/05/08	6	15.09	0	0.00	15.16	6	9,765	0.06%
2023/05/05	6	14.58	0	0.00	14.64	6	9,681	0.06%
2023/05/04	19	14.53	2	14.61	14.61	17	9,514	0.18%
2023/05/03	18	15.16	0	0.00	15.15	18	8,915	0.20%
2023/04/28	1	15.85	0	0.00	15.90	1	8,514	0.01%
2023/04/27	1	15.74	0	0.00	15.76	1	8,497	0.01%
2023/04/26	3	16.38	0	0.00	16.41	3	8,393	0.04%
2023/04/25	0	0.00	3	16.64	16.63	-3	8,410	-0.04%
2023/04/24	2	16.31	0	0.00	16.28	2	8,488	0.02%
2023/04/21	16	16.31	0	0.00	16.32	16	8,502	0.19%
2023/04/20	1	16.68	185	16.64	16.53	-184	8,497	-2.17%	大賣/鉅額交易
2023/04/17	0	0.00	12	17.40	17.38	-12	8,538	-0.14%
2023/04/14	0	0.00	1.1	17.39	17.37	-1.1	8,575	-0.01%
2023/04/13	0	0.00	159	17.51	17.47	-159	8,586	-1.85%	大賣/鉅額交易
2023/04/12	1	17.18	1	17.18	17.19	0	8,541	0.00%
2023/04/11	0	0.00	4	16.92	16.95	-4	8,479	-0.05%
2023/04/10	1	16.99	5	17.02	17.00	-4	8,438	-0.05%
2023/04/07	2	16.85	3	16.88	16.80	-1	8,381	-0.01%
2023/04/06	3	16.83	15	16.88	16.86	-12	8,163	-0.15%
2023/03/31	0	0.00	7	15.68	15.66	-7	7,549	-0.09%
2023/03/30	0	0.00	6	15.35	15.35	-6	7,374	-0.08%
2023/03/29	2	15.54	12	15.52	15.52	-10	7,298	-0.14%
2023/03/23	2	14.82	62	14.81	14.79	-60	6,653	-0.90%
2023/03/22	0	0.00	1	14.62	14.62	-1	6,615	-0.02%
2023/03/21	0.1	14.25	0	0.00	14.26	0.1	6,570	0.00%
2023/03/20	5	14.26	0	0.00	14.07	5	6,548	0.08%
2023/03/17	3	14.57	0	0.00	14.66	3	6,286	0.05%
2023/03/16	76	14.59	0	0.00	14.52	76	6,236	1.22%
2023/03/15	9	15.35	0	0.00	15.41	9	5,837	0.15%
2023/03/14	7	15.76	0	0.00	15.69	7	5,494	0.13%
2023/03/10	34	15.98	0	0.00	15.96	34	5,131	0.66%
2023/03/08	0	0.00	4	16.44	16.48	-4	4,976	-0.08%
2023/03/07	0	0.00	3	17.04	17.05	-3	5,040	-0.06%
2023/03/06	0	0.00	6	16.73	16.69	-6	5,112	-0.12%
2023/03/03	0	0.00	1	16.49	16.49	-1	5,000	-0.02%
2023/03/02	0	0.00	80	16.43	16.44	-80	5,073	-1.58%
2023/03/01	1	16.38	0	0.00	16.40	1	5,037	0.02%
2023/02/23	84	15.73	0	0.00	15.76	84	5,031	1.67%
2023/02/17	0	0.00	3	16.54	16.45	-3	4,837	-0.06%
2023/02/15	0.3	16.65	0	0.00	16.57	0.3	4,843	0.01%
2023/02/13	1	16.69	0	0.00	16.67	1	4,812	0.02%
2023/02/09	0	0.00	7	16.56	16.57	-7	4,717	-0.15%
2023/02/08	0	0.00	3	16.33	16.35	-3	4,656	-0.06%
2023/02/06	4	15.56	0	0.00	15.58	4	4,518	0.09%
2023/02/03	8	16.04	0	0.00	16.00	8	4,319	0.19%
2023/02/02	0	16.30	0	0.00	16.29	0	4,224	0.00%
2023/01/30	5	16.81	0	0.00	16.77	5	4,186	0.12%
2023/01/16	313	16.92	0	0.00	16.85	313	4,149	7.54%	大買/鉅額交易
2023/01/05	0	0.00	1	15.75	15.82	-1	3,996	-0.03%
2023/01/04	1.2	16.43	0	0.00	16.40	1.2	3,922	0.03%
2023/01/03	0	0.00	2	17.10	17.04	-2	3,959	-0.05%
2022/12/28	0	0.00	0	17.00	17.00	0	4,066	0.00%
2022/12/22	0	0.00	2	16.82	16.82	-2	4,051	-0.05%
2022/12/20	0	0.00	0.2	16.26	16.13	-0.2	4,094	-0.01%
2022/12/14	2	16.07	4	16.09	16.07	-2	4,123	-0.05%
2022/12/13	0	0.00	1	15.74	15.92	-1	4,065	-0.02%
2022/12/12	3	15.37	0	0.00	15.36	3	4,003	0.08%
2022/12/09	2	15.45	0	0.00	15.45	2	3,953	0.05%
2022/12/08	0.1	15.68	0	0.00	15.65	0.1	3,882	0.00%
2022/12/07	2	15.92	0	0.00	15.98	2	3,785	0.05%
2022/12/06	4	16.61	0	0.00	16.60	4	3,693	0.11%
2022/12/05	0	17.38	0	0.00	17.26	0	3,662	0.00%
2022/12/01	0	0.00	2.3	17.28	17.23	-2.3	3,819	-0.06%
2022/11/30	0	0.00	2	16.99	17.00	-2	3,798	-0.05%
2022/11/29	6	16.61	9	16.83	17.07	-3	3,800	-0.08%
2022/11/28	9.1	16.05	0	0.00	15.95	9.1	3,743	0.24%
2022/11/25	1	16.85	0	0.00	16.90	1	3,635	0.03%
2022/11/24	4.1	16.77	1	16.73	16.77	3.1	3,642	0.08%
2022/11/23	3	17.49	0	0.00	17.45	3	3,539	0.08%
2022/11/22	2	17.31	1	17.31	17.31	1	3,527	0.03%
2022/11/21	4.1	17.20	0	0.00	17.12	4.1	3,487	0.12%
2022/11/18	3	17.68	0	0.00	17.72	3	3,385	0.09%
2022/11/17	2	18.15	0	0.00	18.08	2	3,401	0.06%
2022/11/16	2	18.47	0	0.00	18.48	2	3,398	0.06%
2022/11/15	2	18.20	0	0.00	18.26	2	3,395	0.06%
2022/11/14	0	0.00	2	19.10	18.97	-2	3,412	-0.06%
2022/11/10	2	18.36	1	18.37	18.41	1	3,439	0.03%
2022/11/09	1	19.00	0	0.00	18.97	1	3,452	0.03%
2022/11/07	0	0.00	4	19.58	19.58	-4	3,530	-0.11%
2022/11/04	1	19.05	0	0.00	19.30	1	3,530	0.03%
2022/10/31	0	0.00	1	18.80	18.78	-1	3,535	-0.03%
2022/10/24	0	0.00	2	18.38	18.10	-2	3,662	-0.05%
2022/10/20	0	0.00	2	18.19	18.35	-2	3,721	-0.05%
2022/10/19	2	17.76	0	0.00	17.75	2	3,701	0.05%
2022/10/18	2	18.10	0	0.00	18.24	2	3,738	0.05%
2022/10/17	1	18.21	0	0.00	18.29	1	3,744	0.03%
2022/10/13	0	0.00	5	18.40	18.40	-5	3,748	-0.13%
2022/10/11	5	19.14	0	0.00	19.11	5	3,780	0.13%
2022/10/06	0	0.00	2	18.57	18.49	-2	3,643	-0.05%
2022/10/05	0	0.00	11	18.19	18.19	-11	3,688	-0.30%
2022/10/04	0	0.00	0.2	17.73	17.74	-0.2	3,674	-0.01%
2022/09/29	0	0.00	3	17.36	17.30	-3	3,780	-0.08%
2022/09/26	7.1	16.74	0	0.00	16.60	7.1	3,715	0.19%
2022/09/19	2	17.95	0	0.00	17.93	2	3,597	0.06%
2022/09/12	0	0.00	2	17.89	17.86	-2	3,601	-0.06%
2022/09/08	6.1	17.32	0	0.00	17.33	6.1	3,562	0.17%
2022/09/07	0.1	17.99	5	18.00	17.85	-4.9	3,498	-0.14%
2022/09/02	6	18.34	0	0.00	18.45	6	3,372	0.18%
2022/09/01	2	18.63	1	18.61	18.62	1	3,331	0.03%
2022/08/31	2	19.18	0	0.00	19.33	2	3,250	0.06%
2022/08/30	1	20.17	20	20.17	20.18	-19	3,250	-0.58%
2022/08/19	0	0.00	2	18.66	18.61	-2	3,397	-0.06%
2022/08/17	2	17.92	0	0.00	18.04	2	3,345	0.06%
2022/08/16	0	0.00	1	18.22	18.37	-1	3,283	-0.03%
2022/08/15	1	18.80	0	0.00	18.78	1	3,250	0.03%
2022/08/12	0	0.00	2.2	19.32	19.27	-2.2	3,233	-0.07%
2022/08/11	0	0.00	3	18.86	18.86	-3	3,213	-0.09%
2022/08/10	3	18.57	0	0.00	18.54	3	3,219	0.09%
2022/08/05	10	18.27	0	0.00	18.31	10	3,526	0.28%
2022/08/04	2	18.70	0	0.00	18.75	2	3,590	0.06%
2022/08/02	0	19.17	0	0.00	19.18	0	3,653	0.00%
2022/08/01	0	19.99	0.2	20.01	19.95	-0.1	3,732	0.00%
2022/07/29	2	19.94	0	0.00	19.84	2	3,817	0.05%
2022/07/28	0	0.00	1	20.26	20.14	-1	3,953	-0.03%
2022/07/27	0	19.50	0	0.00	19.57	0	3,909	0.00%
2022/07/25	3.2	19.26	0	0.00	19.24	3.2	4,029	0.08%
2022/07/19	0	0.00	3	20.35	20.29	-3	4,025	-0.07%
2022/07/13	2	19.14	0	0.00	19.17	2	4,073	0.05%
2022/07/07	0	19.30	0	0.00	19.63	0	4,264	0.00%
2022/07/06	13.1	19.98	0	0.00	19.95	13.1	4,260	0.31%
2022/07/05	0	0.00	2	22.03	21.87	-2	4,202	-0.05%
2022/07/04	0	0.00	2	21.51	21.51	-2	4,284	-0.05%
2022/07/01	1	20.95	1	21.07	20.94	0	4,386	0.00%
2022/06/30	3	21.81	0	0.00	21.77	3	4,418	0.07%
2022/06/28	1	21.90	2	21.95	21.95	-1	4,639	-0.02%
2022/06/27	1	21.33	0.1	21.27	21.28	0.9	4,703	0.02%
2022/06/24	1	20.65	1	20.73	20.78	0	4,794	0.00%
2022/06/23	3	20.42	17	20.51	20.69	-14	4,883	-0.29%
2022/06/22	0.1	21.11	1	20.90	21.04	-1	4,947	-0.02%
2022/06/21	1	21.79	0	0.00	21.85	1	5,060	0.02%
2022/06/20	1	21.51	2	21.33	21.42	-1	5,160	-0.02%
2022/06/16	2	22.65	0	0.00	22.57	2	5,434	0.04%
2022/06/15	1	23.05	0	0.00	23.11	1	5,616	0.02%
2022/06/13	1	23.05	0	0.00	23.05	1	5,848	0.02%
2022/06/10	1	23.46	0	0.00	23.47	1	6,219	0.02%
2022/06/09	2	23.79	2	23.73	23.77	0	6,407	0.00%
2022/06/08	0	0.00	11	23.29	23.29	-11	6,681	-0.16%
2022/06/07	2	23.12	2	23.15	23.10	0	7,282	0.00%
2022/06/06	0	0.00	0.2	23.13	23.13	-0.2	7,579	0.00%
2022/06/01	1	22.22	1	22.26	22.25	0	8,475	0.00%
2022/05/31	0	0.00	3	22.69	22.85	-3	8,792	-0.03%
2022/05/30	0	0.00	1	22.42	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	1	22.20	22.08	-1	9,631	-0.01%
2022/05/26	0	0.00	3	21.52	21.50	-3	9,738	-0.03%
2022/05/25	1	21.55	0	0.00	21.55	1	9,947	0.01%
2022/05/20	0	0.00	2	21.15	21.20	-2	10,837	-0.02%
2022/05/19	2	21.00	1	20.85	21.01	1	10,977	0.01%
2022/05/18	2	21.45	6	21.51	21.54	-4	11,054	-0.04%
2022/05/17	0	0.00	4	21.70	21.65	-4	11,258	-0.04%
2022/05/13	0	0.00	4	20.68	20.64	-4	11,421	-0.04%
2022/05/10	4	19.58	0	19.46	19.71	4	11,552	0.03%
2022/05/09	0	0.00	17	21.02	21.09	-17	11,547	-0.15%
2022/05/06	0	0.00	1	20.86	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	7	20.67	20.72	-7	11,802	-0.06%
2022/05/04	4	19.82	50	19.74	19.84	-46	11,789	-0.39%
2022/04/29	0	0.00	15	20.30	20.33	-15	11,970	-0.13%
2022/04/28	0	0.00	1	19.44	19.28	-1	11,934	-0.01%
2022/04/26	1	18.91	0	0.00	18.98	1	12,416	0.01%
2022/04/25	10	18.96	0	0.00	19.01	10	12,585	0.08%
2022/04/21	0	0.00	1	19.65	19.75	-1	12,904	-0.01%
2022/04/20	0	0.00	2	19.65	19.72	-2	13,122	-0.02%
2022/04/19	1	20.54	0	0.00	20.51	1	13,318	0.01%
2022/04/18	0	0.00	1	20.49	20.44	-1	13,313	-0.01%
2022/04/15	1	19.96	0	0.00	20.10	1	13,246	0.01%
2022/04/14	0	0.00	1	19.65	19.66	-1	13,554	-0.01%
2022/04/13	15	19.17	12	19.06	19.05	3	13,487	0.02%
2022/04/11	0	0.00	0.5	18.29	18.19	-0.5	13,414	0.00%
2022/04/07	1	18.40	0	0.00	18.38	1	13,413	0.01%
2022/04/01	3	18.89	7	18.84	18.78	-4	13,548	-0.03%
2022/03/31	21	19.28	11	19.03	19.02	10	13,560	0.07%
2022/03/30	8	19.74	11	19.77	19.74	-3	13,494	-0.02%
2022/03/29	23.5	19.75	5	19.70	19.78	18.5	13,586	0.14%
2022/03/28	1	20.82	0	0.00	20.77	1	13,601	0.01%
2022/03/25	0	0.00	50	21.10	21.06	-50	13,543	-0.37%
2022/03/24	2	21.81	3	21.56	21.50	-1	13,613	-0.01%
2022/03/23	4	20.68	8	20.83	20.73	-4	13,417	-0.03%
2022/03/22	14	21.18	16	21.17	21.21	-2	13,349	-0.01%
2022/03/21	14	19.89	33	19.96	20.01	-19	13,225	-0.14%
2022/03/18	14	19.43	10.2	19.52	19.44	3.8	13,152	0.03%
2022/03/17	0	0.00	30	17.86	17.91	-30	12,982	-0.23%
2022/03/16	2.1	17.99	20	18.07	17.90	-17.9	12,986	-0.14%
2022/03/15	33	18.31	247	18.08	18.09	-214	12,926	-1.66%	大賣/鉅額交易
2022/03/14	1	19.51	1	19.54	19.50	0	12,650	0.00%
2022/03/11	25	19.35	10	19.29	19.38	15	12,563	0.12%
2022/03/10	16	20.05	14	19.82	20.11	2	12,392	0.02%
2022/03/09	19	22.98	13	22.93	22.85	6	11,904	0.05%
2022/03/08	8	21.95	6	21.90	22.17	2	11,965	0.02%
2022/03/07	59	22.78	37	22.52	22.94	22	11,876	0.19%
2022/03/04	22	20.16	36	20.00	20.00	-14	11,436	-0.12%
2022/03/03	79	20.52	45	20.53	20.71	34	11,636	0.29%
2022/03/02	8	19.59	37	19.31	19.62	-29	11,333	-0.26%
2022/03/01	10	17.46	14	17.47	17.50	-4	10,798	-0.04%
2022/02/25	3	17.21	16	17.19	17.20	-13	10,753	-0.12%
2022/02/24	16.5	17.36	117	17.33	17.46	-100.5	10,578	-0.95%	大賣/
2022/02/23	5	16.64	0	0.00	16.70	5	10,125	0.05%
2022/02/22	2	16.78	33	16.81	16.81	-31	10,153	-0.31%
2022/02/21	3	16.24	21	16.23	16.24	-18	10,076	-0.18%
2022/02/18	2.1	16.20	0	0.00	16.17	2.1	9,970	0.02%
2022/02/17	2	16.20	1	16.53	16.42	1	9,881	0.01%
2022/02/16	2.5	16.30	1	16.32	16.31	1.5	9,725	0.02%
2022/02/15	1	16.82	4	16.79	16.79	-3	9,524	-0.03%
2022/02/14	10.5	16.78	9	16.77	16.78	1.5	9,432	0.02%
2022/02/09	1	15.93	2	15.94	15.97	-1	9,388	-0.01%
2022/02/08	1	16.20	10	16.21	16.20	-9	9,361	-0.10%
2022/02/07	7	16.35	54	16.25	16.33	-47	9,392	-0.50%
2022/01/26	0	0.00	68	15.13	15.12	-68	9,030	-0.75%
2022/01/25	38	14.84	0	0.00	14.88	38	8,963	0.42%
2022/01/24	0	0.00	3	15.26	15.23	-3	8,957	-0.03%
2022/01/21	9	14.78	1	14.86	14.86	8	8,982	0.09%
2022/01/20	2	15.11	5	15.22	15.22	-3	9,075	-0.03%
2022/01/19	0	0.00	51	15.23	15.20	-51	9,028	-0.56%
2022/01/18	2	14.90	79	14.92	14.96	-77	8,683	-0.89%
2022/01/17	0	0.00	115	14.87	14.82	-115	8,610	-1.34%	大賣/鉅額交易
2022/01/14	0	0.00	37	14.44	14.44	-37	8,423	-0.44%
2022/01/13	0	0.00	37	14.56	14.49	-37	8,443	-0.44%
2022/01/12	2	14.32	23	14.33	14.32	-21	8,311	-0.25%
2022/01/10	10	13.88	1	13.96	13.95	9	8,248	0.11%
2022/01/07	1	14.10	89	14.08	14.10	-88	8,311	-1.06%
2022/01/06	0	0.00	2	13.60	13.56	-2	8,005	-0.02%
2022/01/05	1	13.59	3	13.61	13.57	-2	8,021	-0.02%
2022/01/04	1	13.50	0.1	13.45	13.47	0.9	8,111	0.01%
2022/01/03	4	13.37	0	13.53	13.39	4	8,315	0.05%
2021/12/30	0	0.00	5	13.56	13.56	-5	8,427	-0.06%
2021/12/29	5	13.42	43	13.42	13.41	-38	8,583	-0.44%
2021/12/28	1	13.38	34	13.39	13.38	-33	8,860	-0.37%
2021/12/27	0	0.00	6	12.94	12.94	-6	8,839	-0.07%
2021/12/24	1	12.97	0	0.00	12.94	1	8,852	0.01%
2021/12/23	1	12.93	10	12.91	12.91	-9	8,876	-0.10%
2021/12/22	0	0.00	26	12.64	12.61	-26	8,852	-0.29%
2021/12/21	2	12.26	2	12.30	12.30	0	9,086	0.00%
2021/12/20	60.1	12.22	1	12.24	12.13	59.1	9,428	0.63%
2021/12/17	1	12.64	4	12.73	12.63	-3	9,449	-0.03%
2021/12/16	0	0.00	12	12.65	12.63	-12	9,544	-0.13%
2021/12/15	9.1	12.36	0	0.00	12.35	9.1	9,603	0.09%
2021/12/14	35.1	12.54	1	12.61	12.53	34.1	9,698	0.35%
2021/12/13	1	12.83	14	12.79	12.82	-13	10,032	-0.13%
2021/12/10	15.1	12.46	0	0.00	12.52	15.1	10,051	0.15%
2021/12/09	0	0.00	15	12.84	12.90	-15	10,167	-0.15%
2021/12/08	2	12.69	7.5	12.68	12.68	-5.5	10,251	-0.05%
2021/12/07	0	0.00	3	12.41	12.43	-3	10,148	-0.03%
2021/12/06	1.1	11.98	1	12.02	12.02	0.1	10,102	0.00%
2021/12/03	1	11.96	9	11.93	12.00	-8	9,999	-0.08%
2021/12/02	11.6	11.72	2	11.73	11.70	9.6	9,894	0.10%
2021/12/01	10.1	11.87	4	11.94	12.04	6.1	9,504	0.06%
2021/11/30	29.1	12.51	0	0.00	12.30	29.1	9,423	0.31%
2021/11/29	86.1	12.63	1	12.70	12.53	85.1	9,257	0.92%
2021/11/26	51.2	13.53	0	0.00	13.46	51.2	8,774	0.58%
2021/11/25	1.1	13.84	0	0.00	13.83	1.1	8,811	0.01%
2021/11/24	0	0.00	26	13.85	13.90	-26	8,845	-0.29%
2021/11/23	0.1	13.50	11	13.48	13.47	-11	8,792	-0.12%
2021/11/22	35.1	13.38	0	0.00	13.44	35.1	8,832	0.40%
2021/11/19	0	0.00	33	13.92	13.94	-33	8,763	-0.38%
2021/11/18	25.1	13.62	0	0.00	13.64	25.1	8,809	0.28%
2021/11/17	19	13.97	0	0.00	14.00	19	8,785	0.22%
2021/11/16	0	0.00	6	14.19	14.18	-6	8,868	-0.07%
2021/11/15	9.1	14.01	13	13.97	14.02	-3.9	9,049	-0.04%
2021/11/12	5	14.14	0	0.00	14.13	5	9,034	0.06%
2021/11/11	29	14.18	0	0.00	14.22	29	8,999	0.32%
2021/11/10	10	14.63	5	14.63	14.59	5	8,985	0.06%
2021/11/09	0.1	14.27	3	14.27	14.25	-2.9	8,897	-0.03%
2021/11/08	8	14.33	66	14.31	14.33	-58	8,924	-0.65%
2021/11/05	45	13.87	0	0.00	13.86	45	8,865	0.51%
2021/11/04	43	13.92	15	13.92	13.96	28	8,855	0.32%
2021/11/03	3	14.39	0	0.00	14.42	3	8,955	0.03%
2021/11/02	2	14.66	3	14.63	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	2	14.44	14.48	-2	9,157	-0.02%
2021/10/29	2	14.40	15	14.40	14.40	-13	9,186	-0.14%
2021/10/28	39	14.12	40	14.12	14.15	-1	9,105	-0.01%
2021/10/27	0	0.00	5	14.68	14.59	-5	9,056	-0.06%
2021/10/26	57	14.60	0	0.00	14.58	57	9,110	0.63%
2021/10/25	0	0.00	27	14.69	14.72	-27	9,147	-0.30%
2021/10/22	8	14.34	4	14.39	14.32	4	9,181	0.04%
2021/10/21	0	0.00	40	14.58	14.51	-40	9,234	-0.43%
2021/10/20	2	14.33	2	14.25	14.26	0	9,257	0.00%
2021/10/19	13	14.25	4	14.26	14.31	9	9,355	0.10%
2021/10/18	4	14.45	26	14.39	14.47	-22	9,465	-0.23%
2021/10/15	2	14.17	28	14.16	14.17	-26	9,439	-0.28%
2021/10/14	2	14.01	22	14.00	14.01	-20	9,839	-0.20%
2021/10/13	0	0.00	2	13.90	13.93	-2	9,932	-0.02%
2021/10/12	3	13.91	34	13.90	13.97	-31	9,971	-0.31%
2021/10/08	1	13.74	34	13.72	13.77	-33	9,998	-0.33%
2021/10/07	13	13.35	1	13.39	13.30	12	9,906	0.12%
2021/10/06	4	13.69	38	13.68	13.72	-34	9,854	-0.35%
2021/10/05	4	13.49	46	13.47	13.48	-42	9,689	-0.43%
2021/10/04	1	13.13	35	13.11	13.13	-34	9,442	-0.36%
2021/10/01	0	0.00	2	13.00	12.97	-2	9,468	-0.02%
2021/09/30	1	12.95	31	12.95	12.95	-30	9,661	-0.31%
2021/09/29	9	12.86	6	12.89	12.81	3	9,788	0.03%
2021/09/28	12	13.08	107	13.09	13.17	-95	9,738	-0.98%	大賣/
2021/09/27	5	12.97	161	12.99	12.96	-156	9,581	-1.63%	大賣/鉅額交易
2021/09/24	8	12.66	12.1	12.72	12.68	-4.1	9,356	-0.04%
2021/09/23	10	12.54	20	12.51	12.52	-10	9,256	-0.11%
2021/09/22	8	12.24	0	0.00	12.35	8	9,267	0.09%
2021/09/17	0	0.00	50.1	12.49	12.48	-50.1	9,301	-0.54%
2021/09/16	0	0.00	82	12.52	12.53	-82	9,222	-0.89%
2021/09/15	0	0.00	0.1	12.22	12.23	-0.1	8,895	0.00%
2021/09/14	1	12.22	73.1	12.21	12.24	-72.1	8,940	-0.81%
2021/09/13	0	0.00	22.2	12.09	12.07	-22.2	8,938	-0.25%
2021/09/10	3	11.70	0	0.00	11.83	3	8,963	0.03%
2021/09/09	0	0.00	12	11.95	11.96	-12	9,137	-0.13%
2021/09/06	6	11.81	0	0.00	11.80	6	9,631	0.06%
2021/09/03	0	0.00	23	12.02	12.03	-23	9,719	-0.24%
2021/09/02	3	11.76	0	0.00	11.79	3	9,591	0.03%
2021/09/01	0	0.00	11	11.92	11.89	-11	9,805	-0.11%
2021/08/31	2	11.88	0	0.00	11.92	2	9,914	0.02%
2021/08/30	0	0.00	4	11.91	11.85	-4	9,952	-0.04%
2021/08/27	3	11.70	52	11.76	11.81	-49	10,043	-0.49%
2021/08/26	2	11.73	16	11.75	11.72	-14	10,357	-0.14%
2021/08/25	2	11.63	5	11.65	11.64	-3	10,484	-0.03%
2021/08/24	1	11.40	33	11.39	11.42	-32	10,662	-0.30%
2021/08/23	6.1	10.89	5	10.99	10.99	1.1	10,604	0.01%
2021/08/20	5.1	11.05	50	11.06	11.05	-44.9	10,940	-0.41%
2021/08/19	80.1	11.15	5	11.13	11.12	75.1	10,916	0.69%
2021/08/18	12.1	11.50	10	11.55	11.55	2.1	10,877	0.02%
2021/08/16	36	11.68	2	11.65	11.67	34	11,598	0.29%
2021/08/13	4	11.82	1	11.79	11.79	3	11,877	0.03%
2021/08/12	13	11.96	13	11.96	11.96	0	12,004	0.00%
2021/08/11	0	0.00	12	11.80	11.76	-12	12,114	-0.10%
2021/08/10	60	11.55	0	0.00	11.55	60	12,537	0.48%
2021/08/09	19.2	11.57	0	0.00	11.59	19.2	13,108	0.15%
2021/08/06	1.1	11.93	0	0.00	11.93	1.1	13,126	0.01%
2021/08/05	31.1	11.79	0	0.00	11.80	31.1	13,308	0.23%
2021/08/04	21	12.10	0	0.00	12.13	21	13,895	0.15%
2021/08/03	28	12.29	0	0.00	12.28	28	14,089	0.20%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	78	12.50	12.52	-78	14,520	-0.54%
2021/07/28	0	0.00	415.3	12.44	12.40	-415.3	15,174	-2.74%	大賣/鉅額交易
2021/07/27	0	0.00	6	12.43	12.44	-6	15,589	-0.04%
2021/07/26	0	0.00	2	12.35	12.31	-2	15,766	-0.01%
2021/07/23	0	0.00	11	12.38	12.36	-11	16,112	-0.07%
2021/07/22	0	0.00	25	12.08	12.05	-25	16,153	-0.15%
2021/07/21	7	11.54	0	0.00	11.52	7	16,183	0.04%
2021/07/20	76.3	11.52	31	11.53	11.51	45.3	16,241	0.28%
2021/07/19	37	12.19	11	12.20	12.21	26	15,886	0.16%
2021/07/16	4	12.29	0	0.00	12.33	4	15,955	0.03%
2021/07/15	33	12.40	10	12.42	12.43	23	16,240	0.14%
2021/07/14	0	0.00	11	12.84	12.84	-11	16,455	-0.07%
2021/07/13	0	0.00	7	12.69	12.68	-7	16,576	-0.04%
2021/07/12	0	0.00	24	12.73	12.69	-24	16,837	-0.14%
2021/07/08	61.1	12.29	0	0.00	12.35	61.1	17,561	0.35%
2021/07/07	52.1	12.53	0	0.00	12.58	52.1	17,544	0.30%
2021/07/06	1	13.08	46	13.05	13.09	-45	17,409	-0.26%
2021/07/05	10	12.80	2	12.81	12.83	8	17,291	0.05%
2021/07/02	0	0.00	153	12.85	12.83	-153	17,304	-0.88%	大賣/鉅額交易
2021/06/30	0.2	12.53	0	0.00	12.54	0.2	17,363	0.00%
2021/06/29	6	12.38	1	12.42	12.42	5	17,536	0.03%
2021/06/28	0	0.00	19	12.67	12.64	-19	17,538	-0.11%
2021/06/24	0	0.00	9	12.50	12.50	-9	18,682	-0.05%
2021/06/23	0	0.00	2	12.50	12.50	-2	19,118	-0.01%
2021/06/22	10	12.50	110	12.48	12.47	-100	19,999	-0.50%	大賣/
2021/06/21	0	0.00	15	12.26	12.22	-15	20,902	-0.07%
2021/06/18	10	12.01	4	12.03	11.98	6	20,871	0.03%
2021/06/17	13	12.17	13	12.16	12.26	0	20,968	0.00%
2021/06/16	0	0.00	103	12.31	12.33	-103	21,840	-0.47%	大賣/鉅額交易
2021/06/15	0	0.00	21	12.07	12.06	-21	21,874	-0.10%
2021/06/11	6	11.88	11	11.89	11.88	-5	21,848	-0.02%
2021/06/10	2	11.79	0	0.00	11.84	2	21,993	0.01%
2021/06/09	1	11.96	53	11.97	11.96	-52	22,139	-0.23%
2021/06/04	0.3	11.62	2	11.67	11.67	-1.7	22,814	-0.01%
2021/06/03	10	11.75	62	11.75	11.76	-52	23,191	-0.22%
2021/06/02	0	0.00	120	11.52	11.52	-120	24,015	-0.50%	大賣/鉅額交易
2021/06/01	1	11.47	13	11.45	11.45	-12	24,865	-0.05%
2021/05/28	0	0.00	21	11.40	11.39	-21	25,127	-0.08%
2021/05/27	5	11.18	0	0.00	11.18	5	25,319	0.02%
2021/05/26	20	11.24	0	0.00	11.21	20	25,767	0.08%
2021/05/25	8	11.24	28	11.24	11.23	-20	26,265	-0.08%
2021/05/24	2	10.89	11	10.90	10.89	-9	25,938	-0.03%
2021/05/21	45	10.58	6	10.60	10.62	39	26,503	0.15%
2021/05/20	43	10.80	0	0.00	10.84	43	26,546	0.16%
2021/05/19	9	11.02	6	11.00	11.03	3	27,072	0.01%
2021/05/18	2	11.29	23	11.29	11.29	-21	27,552	-0.08%
2021/05/17	11	11.12	403	11.11	11.10	-392	28,221	-1.39%	大賣/鉅額交易
2021/05/14	14	10.84	10	10.86	10.87	4	28,321	0.01%
2021/05/13	9	11.19	10	11.18	11.10	-1	28,847	0.00%
2021/05/12	0	0.00	56	11.11	11.11	-56	29,105	-0.19%
2021/05/11	6	10.99	38	10.98	10.95	-32	29,164	-0.11%
2021/05/10	1	11.10	13	11.15	11.11	-12	29,104	-0.04%
2021/05/07	4	11.03	1	11.02	11.09	3	29,021	0.01%
2021/05/06	3	11.11	13	11.18	11.19	-10	28,908	-0.03%
2021/05/05	0	0.00	45	11.26	11.22	-45	28,821	-0.16%
2021/05/04	0	0.00	81	10.95	10.92	-81	28,228	-0.29%
2021/05/03	2	10.77	29	10.83	10.76	-27	27,823	-0.10%
2021/04/29	2	10.90	79	10.89	10.87	-77	27,789	-0.28%
2021/04/28	0	0.00	31	10.70	10.69	-31	27,506	-0.11%
2021/04/27	0	0.00	58	10.56	10.60	-58	27,711	-0.21%
2021/04/26	0	0.00	22	10.57	10.52	-22	27,614	-0.08%
2021/04/23	1	10.53	78	10.54	10.54	-77	27,935	-0.28%
2021/04/22	20	10.42	72	10.43	10.43	-52	28,179	-0.18%
2021/04/21	16	10.62	0	0.00	10.60	16	28,292	0.06%
2021/04/20	3	10.91	14	10.87	10.92	-11	28,498	-0.04%
2021/04/19	1	10.75	7	10.75	10.76	-6	28,396	-0.02%
2021/04/16	2	10.83	4	10.85	10.87	-2	28,483	-0.01%
2021/04/15	21	10.79	87	10.77	10.80	-66	28,404	-0.23%
2021/04/14	5	10.39	0	0.00	10.39	5	28,205	0.02%
2021/04/13	4	10.28	0	0.00	10.26	4	28,906	0.01%
2021/04/12	30	10.18	32	10.17	10.16	-2	28,977	-0.01%
2021/04/09	0	0.00	1	10.23	10.20	-1	29,109	0.00%
2021/04/08	6	10.18	3	10.21	10.20	3	29,111	0.01%
2021/04/07	5	10.16	3	10.20	10.20	2	29,132	0.01%
2021/04/06	9	10.15	2	10.14	10.14	7	29,135	0.02%
2021/04/01	40	10.19	0	0.00	10.24	40	28,953	0.14%
2021/03/31	29	10.41	1	10.44	10.44	28	28,798	0.10%
2021/03/30	2	10.55	132	10.59	10.54	-130	29,004	-0.45%	大賣/鉅額交易
2021/03/29	1	10.20	14	10.44	10.22	-13	28,755	-0.05%
2021/03/26	18	10.17	11	10.16	10.19	7	28,644	0.02%
2021/03/25	13	10.35	40	10.32	10.30	-27	28,434	-0.09%
2021/03/24	146	9.93	7	9.96	9.94	139	27,668	0.50%	大買/鉅額交易
2021/03/23	40	10.44	86	10.48	10.45	-46	26,837	-0.17%
2021/03/22	25	10.44	10	10.47	10.48	15	26,914	0.06%
2021/03/19	238	10.34	5	10.32	10.33	233	26,769	0.87%	大買/鉅額交易
2021/03/18	31	11.04	13	11.05	11.04	18	25,827	0.07%
2021/03/17	16	11.11	2	11.12	11.15	14	25,754	0.05%
2021/03/16	50	11.12	14	11.15	11.15	36	25,646	0.14%
2021/03/15	3	11.35	6	11.35	11.33	-3	25,494	-0.01%
2021/03/12	45	11.26	91	11.26	11.25	-46	25,406	-0.18%
2021/03/11	11	11.13	89	11.11	11.11	-78	25,255	-0.31%
2021/03/10	58	10.92	2	11.01	10.88	56	25,248	0.22%
2021/03/09	34	11.19	0	0.00	11.22	34	24,822	0.14%
2021/03/08	2	11.48	184	11.51	11.49	-182	24,479	-0.74%	大賣/鉅額交易
2021/03/05	0	0.00	310	10.91	10.92	-310	23,381	-1.33%	大賣/鉅額交易
2021/03/04	11	10.50	83	10.44	10.47	-72	22,477	-0.32%
2021/03/03	16	10.19	70	10.20	10.21	-54	22,250	-0.24%
2021/03/02	140	10.20	10	10.18	10.17	130	22,543	0.58%	大買/鉅額交易
2021/02/26	20	10.71	40.4	10.74	10.68	-20.4	22,827	-0.09%
2021/02/25	2	10.75	72.1	10.77	10.75	-70.1	22,617	-0.31%
2021/02/24	22	10.42	0	0.00	10.40	22	22,095	0.10%
2021/02/23	8	10.62	198	10.68	10.69	-190	21,862	-0.87%	大賣/鉅額交易
2021/02/22	7	10.18	36	10.21	10.24	-29	21,231	-0.14%
2021/02/19	308.5	10.13	123	10.13	10.20	185.5	21,007	0.88%	大買/大賣/鉅額交易
2021/02/18	155	10.54	13	10.55	10.55	142	20,435	0.69%	大買/鉅額交易
2021/02/17	16	10.23	53	10.16	10.25	-37	19,864	-0.19%
2021/02/05	9	9.63	82	9.65	9.65	-73	18,851	-0.39%
2021/02/04	20	9.54	139	9.51	9.53	-119	18,331	-0.65%	大賣/鉅額交易
2021/02/03	13	9.38	124	9.36	9.37	-111	17,985	-0.62%	大賣/鉅額交易
2021/02/02	4	9.21	75	9.20	9.21	-71	17,816	-0.40%
2021/02/01	9	8.89	20	8.90	8.94	-11	17,053	-0.06%
2021/01/29	20	8.91	0	0.00	8.92	20	16,923	0.12%
2021/01/28	20	8.97	15	8.96	8.97	5	16,922	0.03%
2021/01/27	2	9.00	20	9.01	9.03	-18	17,044	-0.11%
2021/01/26	5	8.99	0	0.00	8.94	5	17,302	0.03%
2021/01/25	21	8.91	19	8.92	8.93	2	17,587	0.01%
2021/01/22	10	9.01	11	8.97	8.96	-1	17,836	-0.01%
2021/01/21	5	9.07	54	9.07	9.07	-49	17,910	-0.27%
2021/01/20	2	9.10	53	9.10	9.10	-51	17,852	-0.29%
2021/01/19	0	0.00	1	8.94	8.94	-1	17,570	-0.01%
2021/01/18	21	8.90	147	8.88	8.88	-126	17,823	-0.71%	大賣/鉅額交易
2021/01/15	213	9.17	0	0.00	9.12	213	17,385	1.23%	大買/鉅額交易
2021/01/14	11	9.05	3	9.06	9.07	8	17,254	0.05%
2021/01/13	22	9.18	65	9.16	9.21	-43	16,949	-0.25%
2021/01/12	0	0.00	2	8.94	8.91	-2	16,418	-0.01%
2021/01/11	1	8.93	37	8.94	8.89	-36	16,173	-0.22%
2021/01/08	50	8.74	0	0.00	8.73	50	15,877	0.31%
2021/01/07	6	8.73	23	8.69	8.74	-17	15,743	-0.11%
2021/01/06	0	0.00	30	8.56	8.57	-30	15,332	-0.20%
2021/01/05	10	8.21	0	0.00	8.22	10	14,491	0.07%
2021/01/04	12	8.43	140	8.42	8.41	-128	14,371	-0.89%	大賣/鉅額交易
2020/12/31	0	0.00	30	8.28	8.29	-30	14,164	-0.21%
2020/12/29	5	8.25	0	0.00	8.24	5	14,118	0.04%
2020/12/28	2	8.29	0	0.00	8.30	2	14,193	0.01%
2020/12/25	20	8.29	0	0.00	8.26	20	14,231	0.14%
2020/12/24	10	8.33	8	8.30	8.33	2	14,189	0.01%
2020/12/23	21	8.03	31	8.03	8.02	-10	13,926	-0.07%
2020/12/22	13	8.21	31	8.25	8.16	-18	13,746	-0.13%
2020/12/21	2	8.33	0	0.00	8.33	2	13,256	0.02%
2020/12/18	0	0.00	12	8.42	8.40	-12	13,021	-0.09%
2020/12/17	3	8.41	16	8.39	8.42	-13	12,908	-0.10%
2020/12/16	0	0.00	23	8.25	8.25	-23	12,724	-0.18%
2020/12/15	54	8.14	0	0.00	8.11	54	12,611	0.43%
2020/12/11	0	0.00	10	8.22	8.14	-10	12,668	-0.08%
2020/12/10	0	0.00	16	8.06	8.04	-16	12,641	-0.13%
2020/12/09	5	8.03	9	8.04	8.03	-4	12,701	-0.03%
2020/12/08	10	8.06	7	8.06	8.07	3	12,768	0.02%
2020/12/07	23	8.15	0	0.00	8.13	23	12,759	0.18%
2020/12/04	3	8.16	0	0.00	8.18	3	12,915	0.02%
2020/12/03	20	8.04	0	0.00	8.07	20	12,921	0.15%
2020/12/02	33	7.93	0	0.00	7.93	33	13,092	0.25%
2020/12/01	14	8.01	0	0.00	8.01	14	13,047	0.11%
2020/11/30	1	8.08	0	0.00	8.04	1	13,047	0.01%
2020/11/27	16	8.06	0	0.00	8.04	16	12,942	0.12%
2020/11/26	22	8.23	417	8.15	8.16	-395	12,848	-3.07%	大賣/鉅額交易
2020/11/25	407	8.12	18	8.07	8.14	389	12,459	3.12%	大買/鉅額交易
2020/11/24	16	7.74	10	7.67	7.75	6	11,649	0.05%
2020/11/23	8	7.62	3	7.60	7.63	5	11,457	0.04%
2020/11/20	10	7.57	2	7.58	7.58	8	11,393	0.07%
2020/11/19	0	0.00	5	7.58	7.58	-5	11,424	-0.04%
2020/11/18	2	7.53	6	7.52	7.52	-4	11,468	-0.03%
2020/11/17	1	7.56	0	0.00	7.58	1	11,428	0.01%
2020/11/16	21	7.46	150	7.46	7.48	-129	11,645	-1.11%	大賣/鉅額交易
2020/11/13	30	7.47	0	0.00	7.47	30	11,654	0.26%
2020/11/12	9	7.62	5	7.60	7.59	4	11,584	0.03%
2020/11/11	0	0.00	94	7.58	7.65	-94	11,508	-0.82%
2020/11/10	21	7.41	43	7.41	7.42	-22	11,147	-0.20%
2020/11/09	28	7.24	40	7.23	7.22	-12	10,938	-0.11%
2020/11/06	5	7.16	21	7.12	7.12	-16	10,921	-0.15%
2020/11/05	9	7.26	0	0.00	7.23	9	10,971	0.08%
2020/11/04	11	7.20	1	7.18	7.27	10	10,926	0.09%
2020/11/03	2	7.05	3	7.06	7.07	-1	10,775	-0.01%
2020/11/02	22	6.72	14	6.75	6.74	8	10,549	0.08%
2020/10/30	24	6.90	74	6.90	6.88	-50	10,265	-0.49%
2020/10/29	25	7.06	0	0.00	7.06	25	10,066	0.25%
2020/10/28	30	7.20	2	7.23	7.21	28	9,913	0.28%
2020/10/27	1	7.20	0	0.00	7.24	1	9,916	0.01%
2020/10/26	203	7.29	19	7.31	7.29	184	9,863	1.87%	大買/鉅額交易
2020/10/23	3	7.50	4	7.48	7.47	-1	9,617	-0.01%
2020/10/22	54	7.42	0	0.00	7.43	54	9,747	0.55%
2020/10/21	3	7.59	0	0.00	7.57	3	9,650	0.03%
2020/10/20	5	7.51	9	7.51	7.51	-4	9,694	-0.04%
2020/10/19	0	0.00	2	7.56	7.55	-2	9,768	-0.02%
2020/10/16	9	7.55	5	7.55	7.53	4	9,992	0.04%
2020/10/15	0	0.00	5	7.60	7.62	-5	10,155	-0.05%
2020/10/14	6	7.52	1	7.52	7.51	5	10,328	0.05%
2020/10/13	20	7.49	0	0.00	7.50	20	10,377	0.19%
2020/10/12	0	0.00	20	7.55	7.55	-20	10,429	-0.19%
2020/10/08	1	7.57	2	7.57	7.58	-1	10,467	-0.01%
2020/10/06	4	7.51	1	7.53	7.56	3	10,706	0.03%
2020/10/05	3	7.43	122	7.45	7.45	-119	11,046	-1.08%	大賣/鉅額交易
2020/09/30	6	7.54	1	7.54	7.54	5	11,162	0.04%
2020/09/29	100	7.66	0	0.00	7.67	100	11,286	0.89%
2020/09/28	4	7.63	0	0.00	7.64	4	11,420	0.04%
2020/09/24	23	7.61	33	7.62	7.61	-10	11,708	-0.09%
2020/09/22	25	7.70	57	7.72	7.70	-32	11,916	-0.27%
2020/09/21	0	0.00	13	7.87	7.86	-13	11,970	-0.11%
2020/09/18	6	7.90	18	7.90	7.94	-12	12,086	-0.10%
2020/09/15	6	7.65	10	7.64	7.65	-4	12,268	-0.03%
2020/09/14	9	7.71	4	7.72	7.71	5	12,206	0.04%
2020/09/11	1	7.76	3	7.78	7.77	-2	12,193	-0.02%
2020/09/10	5	7.79	2	7.80	7.88	3	12,153	0.02%
2020/09/09	92	7.69	51	7.68	7.75	41	12,350	0.33%
2020/09/08	28	7.93	15	7.92	7.90	13	12,295	0.11%
2020/09/07	3	8.01	14	8.01	8.01	-11	12,536	-0.09%
2020/09/04	12	8.09	50	8.09	8.09	-38	12,569	-0.30%
2020/09/03	2	8.14	0	0.00	8.13	2	12,639	0.02%
2020/09/02	1	8.19	0	0.00	8.19	1	12,816	0.01%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/28	0	0.00	2	8.20	8.21	-2	13,469	-0.01%
2020/08/27	4	8.28	7	8.29	8.24	-3	13,778	-0.02%
2020/08/26	111	8.30	15	8.31	8.33	96	14,001	0.69%	大買/
2020/08/25	3	8.27	12	8.27	8.26	-9	14,217	-0.06%
2020/08/24	4	8.20	11	8.18	8.18	-7	14,283	-0.05%
2020/08/21	5	8.24	2	8.25	8.24	3	14,585	0.02%
2020/08/20	43	8.25	43	8.24	8.20	0	14,747	0.00%
2020/08/19	26	8.41	0	0.00	8.39	26	14,730	0.18%
2020/08/18	1	8.45	0	0.00	8.45	1	14,997	0.01%
2020/08/17	5	8.46	20	8.46	8.46	-15	15,580	-0.10%
2020/08/14	10	8.45	1	8.44	8.47	9	15,910	0.06%
2020/08/13	2	8.50	0	0.00	8.51	2	16,215	0.01%
2020/08/12	1	8.47	0	0.00	8.47	1	17,187	0.01%
2020/08/07	0	0.00	4	8.45	8.44	-4	18,668	-0.02%
2020/08/06	3	8.46	0	0.00	8.47	3	19,293	0.02%
2020/08/05	0	0.00	30	8.28	8.33	-30	19,752	-0.15%
2020/08/04	0	0.00	1	8.10	8.17	-1	20,673	0.00%
2020/08/03	5	8.09	2	8.10	8.08	3	21,122	0.01%
2020/07/31	24	8.18	0	0.00	8.19	24	21,486	0.11%
2020/07/30	1	8.25	0	0.00	8.23	1	22,511	0.00%
2020/07/28	1	8.31	10	8.29	8.28	-9	24,202	-0.04%
2020/07/27	5	8.30	0	0.00	8.30	5	25,311	0.02%
2020/07/24	10	8.40	0	0.00	8.40	10	25,868	0.04%
2020/07/23	2	8.55	7	8.53	8.52	-5	26,468	-0.02%
2020/07/22	2	8.51	26	8.52	8.52	-24	27,067	-0.09%
2020/07/21	11	8.29	15	8.27	8.30	-4	27,748	-0.01%
2020/07/20	35	8.19	1	8.24	8.24	34	28,784	0.12%
2020/07/17	26	8.39	7	8.37	8.36	19	31,124	0.06%
2020/07/16	2	8.42	7	8.41	8.38	-5	33,410	-0.01%
2020/07/15	15	8.41	0	0.00	8.38	15	34,477	0.04%
2020/07/14	7	8.40	10	8.43	8.37	-3	35,673	-0.01%
2020/07/13	6	8.51	6	8.53	8.50	0	36,935	0.00%
2020/07/10	7	8.53	10	8.53	8.48	-3	38,825	-0.01%
2020/07/09	33	8.69	2	8.70	8.68	31	41,363	0.07%
2020/07/08	79	8.78	5	8.79	8.75	74	49,967	0.15%
2020/07/07	15	8.88	10	8.94	8.85	5	50,541	0.01%
2020/07/06	17	8.83	63	8.89	8.90	-46	50,961	-0.09%
2020/07/03	34	8.66	6	8.63	8.65	28	52,200	0.05%
2020/07/02	21	8.65	2	8.66	8.63	19	52,778	0.04%
2020/07/01	21	8.64	10	8.64	8.66	11	53,527	0.02%
2020/06/30	5	8.68	27	8.68	8.65	-22	53,664	-0.04%
2020/06/29	28	8.66	0	0.00	8.66	28	53,864	0.05%
2020/06/24	23	8.81	27	8.81	8.81	-4	54,191	-0.01%
2020/06/23	25	8.91	13	8.92	8.88	12	54,259	0.02%
2020/06/22	11	8.99	3	8.92	8.92	8	54,477	0.01%
2020/06/19	29	9.01	0	0.00	8.99	29	54,937	0.05%
2020/06/18	53	8.95	1	8.96	8.97	52	55,481	0.09%
2020/06/17	48	9.02	5	9.00	9.01	43	56,294	0.08%
2020/06/16	32	8.97	14	8.94	9.03	18	57,616	0.03%
2020/06/15	138	8.84	0	0.00	8.84	138	59,316	0.23%	大買/鉅額交易
2020/06/12	78	8.80	20	8.83	8.97	58	60,253	0.10%
2020/06/11	24	9.22	14	9.24	9.14	10	60,693	0.02%
2020/06/10	10	9.34	5	9.35	9.31	5	61,179	0.01%
2020/06/09	20	9.42	30	9.40	9.40	-10	62,578	-0.02%
2020/06/08	81	9.56	63	9.57	9.54	18	63,604	0.03%
2020/06/05	27	9.38	0	0.00	9.38	27	64,870	0.04%
2020/06/04	26	9.30	0	0.00	9.31	26	66,970	0.04%
2020/06/03	14	9.23	70	9.35	9.39	-56	71,890	-0.08%
2020/06/02	16	9.12	2	9.13	9.09	14	72,938	0.02%
2020/06/01	31	9.19	11	9.22	9.17	20	73,448	0.03%
2020/05/29	4	9.18	0	0.00	9.17	4	73,778	0.01%
2020/05/28	30	9.18	5	9.16	9.16	25	74,481	0.03%
2020/05/27	54	9.34	26	9.33	9.32	28	76,350	0.04%
2020/05/26	30	9.38	31	9.39	9.37	-1	77,903	0.00%
2020/05/25	40	9.31	7	9.34	9.32	33	78,104	0.04%
2020/05/22	51	9.41	38	9.56	9.40	13	77,988	0.02%
2020/05/21	1	9.65	4	9.66	9.64	-3	77,642	0.00%
2020/05/20	2	9.58	27	9.51	9.60	-25	77,309	-0.03%
2020/05/19	157	9.49	36	9.74	9.64	121	77,196	0.16%	大買/鉅額交易
2020/05/18	8	9.68	23	9.65	9.65	-15	76,245	-0.02%
2020/05/15	47	9.41	14	9.45	9.44	33	75,743	0.04%
2020/05/14	30	9.33	10	9.37	9.30	20	75,426	0.03%
2020/05/13	81	9.49	33	9.51	9.48	48	75,082	0.06%
2020/05/12	46	9.33	65	9.33	9.37	-19	74,751	-0.03%
2020/05/11	71	9.12	40	9.26	9.47	31	74,379	0.04%
2020/05/08	53	8.88	19	8.89	8.90	34	73,619	0.05%
2020/05/07	32	8.60	27	8.63	8.72	5	73,312	0.01%
2020/05/06	35	8.87	8	9.06	8.76	27	73,076	0.04%
2020/05/05	33	8.83	69	8.84	8.76	-36	72,309	-0.05%
2020/05/04	82	8.52	13	8.51	8.56	69	71,781	0.10%
2020/04/30	112	8.51	54	8.52	8.69	58	71,342	0.08%	大買/
2020/04/29	43	8.00	15	7.95	8.03	28	70,336	0.04%
2020/04/28	56	7.75	25	7.75	7.75	31	70,037	0.04%
2020/04/27	25	7.87	5	7.90	7.88	20	69,574	0.03%
2020/04/24	36	8.05	23	8.06	8.00	13	68,864	0.02%
2020/04/23	38	7.83	40	7.94	8.04	-2	67,918	0.00%
2020/04/22	233	7.54	47	7.58	7.44	186	66,657	0.28%	大買/鉅額交易
2020/04/21	137	8.06	29	8.07	8.17	108	64,017	0.17%	大買/鉅額交易
2020/04/20	34	8.41	22	8.43	8.45	12	61,680	0.02%
2020/04/17	96	8.62	14	8.66	8.60	82	60,465	0.14%
2020/04/16	46	8.51	44	8.51	8.50	2	59,081	0.00%
2020/04/15	84	8.61	42	8.62	8.64	42	57,670	0.07%
2020/04/14	101	8.42	54	8.60	8.67	47	55,679	0.08%	大買/
2020/04/13	476	8.29	41	8.72	8.26	435	52,711	0.83%	大買/鉅額交易
2020/04/10	50	9.48	23	9.45	9.60	27	43,879	0.06%
2020/04/09	29	9.80	42	9.84	9.85	-13	43,089	-0.03%
2020/04/08	186	9.32	4	9.31	9.43	182	42,459	0.43%	大買/鉅額交易
2020/04/07	81	10.11	4	10.12	10.14	77	40,824	0.19%
2020/04/06	22	10.12	23	10.47	10.23	-1	40,088	0.00%
2020/04/01	13	10.11	6	10.12	10.23	7	39,173	0.02%
2020/03/31	24	9.87	0	0.00	10.08	24	38,809	0.06%
2020/03/30	30	9.75	11	9.72	9.79	19	38,430	0.05%
2020/03/27	29	10.14	7	10.14	10.17	22	37,874	0.06%
2020/03/26	13	10.28	15	10.26	10.33	-2	37,560	-0.01%
2020/03/25	49	10.49	59	10.48	10.46	-10	37,155	-0.03%
2020/03/24	20	10.32	102	10.33	10.36	-82	36,522	-0.22%	大賣/
2020/03/23	29	9.69	26	9.81	10.10	3	35,836	0.01%
2020/03/20	43	10.34	103	10.30	10.41	-60	34,923	-0.17%	大賣/
2020/03/19	316	9.30	144	9.17	9.12	172	33,485	0.51%	大買/大賣/鉅額交易
2020/03/18	85	10.34	24	10.34	10.25	61	31,478	0.19%
2020/03/17	107	10.76	20	10.78	10.75	87	30,205	0.29%	大買/
2020/03/16	123	10.98	55	11.00	10.95	68	29,232	0.23%	大買/
2020/03/13	220	10.68	38	10.78	11.34	182	28,400	0.64%	大買/鉅額交易
2020/03/12	83	11.01	14	11.06	11.00	69	26,833	0.26%
2020/03/11	56	11.59	55	11.68	11.55	1	25,529	0.00%
2020/03/10	72	11.01	437	11.13	11.31	-365	23,875	-1.53%	大賣/鉅額交易
2020/03/09	793	10.77	54	10.65	10.41	739	21,554	3.43%	大買/鉅額交易
2020/03/06	37	13.37	5	13.39	13.38	32	16,447	0.19%
2020/03/05	85	13.83	0	0.00	13.84	85	15,037	0.57%
2020/03/04	30	13.97	0	0.00	13.98	30	14,143	0.21%
2020/03/03	26	13.96	25	14.07	13.97	1	13,496	0.01%
2020/03/02	158	13.35	0	0.00	13.51	158	12,621	1.25%	大買/鉅額交易
2020/02/27	183	14.21	0	0.00	14.15	183	10,302	1.78%	大買/鉅額交易
2020/02/26	21	14.80	2	14.85	14.82	19	8,480	0.22%
2020/02/25	27	15.08	1	15.10	15.10	26	8,068	0.32%
2020/02/24	5	15.16	0	0.00	15.26	5	7,863	0.06%
2020/02/21	1	15.63	0	0.00	15.62	1	7,593	0.01%
2020/02/20	0	0.00	13	15.72	15.69	-13	7,450	-0.17%
2020/02/19	5	15.28	10	15.40	15.39	-5	7,232	-0.07%
2020/02/18	68	15.16	0	0.00	15.16	68	7,063	0.96%
2020/02/17	5	15.18	9	15.25	15.27	-4	6,911	-0.06%
2020/02/14	53	15.07	3	15.08	15.11	50	6,678	0.75%
2020/02/13	43	15.04	12	15.03	15.03	31	6,450	0.48%
2020/02/12	17	14.85	0	0.00	14.85	17	6,049	0.28%
2020/02/11	25	14.69	0	0.00	14.73	25	5,781	0.43%
2020/02/10	19	14.70	0	0.00	14.76	19	5,469	0.35%
2020/02/07	57	14.98	1	15.00	14.98	56	5,208	1.08%
2020/02/06	16	15.13	6	15.23	15.25	10	4,979	0.20%
2020/02/05	10	14.70	1	14.71	14.72	9	4,683	0.19%
2020/02/04	60	14.79	1	14.88	14.87	59	4,308	1.37%
2020/02/03	37	15.14	0	0.00	15.22	37	3,775	0.98%
2020/01/31	32	15.64	0	0.00	15.66	32	3,480	0.92%
2020/01/30	12	15.95	0	0.00	16.01	12	3,116	0.39%
2020/01/20	2	17.30	1	17.31	17.33	1	2,958	0.03%
2020/01/15	3	17.03	0	0.00	17.02	3	3,355	0.09%
2020/01/14	1	17.05	0	0.00	17.02	1	3,387	0.03%
2020/01/13	3	17.27	0	0.00	17.29	3	3,334	0.09%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	3	17.59	1	17.58	17.58	2	3,389	0.06%
2020/01/08	3	18.54	0	0.00	18.55	3	3,373	0.09%
2020/01/07	1	18.22	0	0.00	18.27	1	3,373	0.03%
2020/01/06	1	18.73	8	18.79	18.83	-7	3,550	-0.20%
2020/01/03	2	18.13	23	18.31	18.40	-21	3,630	-0.58%
2019/12/31	17	17.95	0	0.00	17.94	17	3,831	0.44%
2019/12/30	0	0.00	1	18.00	18.00	-1	4,302	-0.02%
2019/12/27	0	0.00	11	18.00	18.02	-11	4,565	-0.24%
2019/12/26	0	0.00	23	17.88	17.88	-23	4,665	-0.49%
2019/12/25	0	0.00	4	17.78	17.81	-4	4,850	-0.08%
2019/12/24	0	0.00	1	17.66	17.66	-1	4,862	-0.02%
2019/12/23	1	17.56	2	17.56	17.54	-1	4,890	-0.02%
2019/12/20	5	17.82	2	17.82	17.83	3	4,934	0.06%
2019/12/19	0	0.00	14	17.74	17.73	-14	4,922	-0.28%
2019/12/18	12	17.64	17	17.65	17.63	-5	4,908	-0.10%
2019/12/17	6	17.52	0	0.00	17.53	6	4,896	0.12%
2019/12/16	1	17.44	0	0.00	17.43	1	4,896	0.02%
2019/12/13	0	0.00	26	17.34	17.32	-26	4,990	-0.52%
2019/12/12	0	0.00	2	17.22	17.17	-2	5,148	-0.04%
2019/12/09	0	0.00	24	17.23	17.21	-24	5,424	-0.44%
2019/12/05	0	0.00	10	17.02	17.01	-10	5,478	-0.18%
2019/12/02	11	16.43	0	0.00	16.45	11	5,603	0.20%
2019/11/28	0	0.00	3	16.93	16.93	-3	5,561	-0.05%
2019/11/27	0	0.00	10	17.03	17.05	-10	5,656	-0.18%
2019/11/25	0	0.00	1	16.94	16.93	-1	5,712	-0.02%
2019/11/22	0	0.00	13	17.02	17.02	-13	5,754	-0.23%
2019/11/21	2	16.64	1	16.65	16.64	1	5,737	0.02%
2019/11/20	2	16.24	0	0.00	16.24	2	5,683	0.04%
2019/11/19	5	16.71	0	0.00	16.71	5	5,637	0.09%
2019/11/18	0	0.00	1	16.92	16.92	-1	5,647	-0.02%
2019/11/15	5	16.74	0	0.00	16.75	5	5,634	0.09%
2019/11/14	5	16.82	5	16.87	16.85	0	5,633	0.00%
2019/11/13	0	0.00	7	16.57	16.58	-7	5,576	-0.13%
2019/11/08	7	16.65	0	0.00	16.64	7	5,696	0.12%
2019/11/06	5	16.65	0	0.00	16.66	5	5,835	0.09%
2019/11/05	0	0.00	8	16.52	16.54	-8	5,905	-0.14%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/30	0	0.00	5	16.20	16.20	-5	5,828	-0.09%
2019/10/29	2	16.34	10	16.34	16.30	-8	5,841	-0.14%
2019/10/28	0	0.00	6	16.58	16.55	-6	5,803	-0.10%
2019/10/25	0	0.00	23	16.40	16.39	-23	5,691	-0.40%
2019/10/24	0	0.00	7	16.27	16.28	-7	5,556	-0.13%
2019/10/23	3	15.87	1	15.86	15.86	2	5,349	0.04%
2019/10/22	21	15.71	0	0.00	15.69	21	5,309	0.40%
2019/10/18	5	15.84	1	15.83	15.83	4	5,286	0.08%
2019/10/16	3	15.60	0	0.00	15.59	3	5,265	0.06%
2019/10/15	2	15.67	0	0.00	15.67	2	5,217	0.04%
2019/10/14	2	15.98	8	16.00	15.97	-6	5,133	-0.12%
2019/10/09	11	15.50	0	0.00	15.51	11	4,937	0.22%
2019/10/08	9	15.66	0	0.00	15.66	9	4,792	0.19%
2019/10/07	30	15.56	0	0.00	15.61	30	4,804	0.62%
2019/10/04	28	15.59	0	0.00	15.69	28	4,626	0.61%
2019/10/03	30	15.71	0	0.00	15.86	30	4,146	0.72%
2019/10/02	13	16.05	0	0.00	16.07	13	3,882	0.33%
2019/10/01	6	16.11	0	0.00	16.14	6	3,748	0.16%
2019/09/26	3	16.67	0	0.00	16.65	3	3,607	0.08%
2019/09/25	3	16.78	0	0.00	16.79	3	3,597	0.08%
2019/09/24	10	17.19	9	17.22	17.21	1	3,574	0.03%
2019/09/19	2	17.12	19	17.13	17.15	-17	3,701	-0.46%
2019/09/18	9	17.32	0	0.00	17.32	9	3,722	0.24%
2019/09/17	3	18.14	119	18.16	18.19	-116	3,648	-3.18%	大賣/鉅額交易
2019/09/16	38	17.76	24	17.65	17.55	14	3,590	0.39%
2019/09/12	0	0.00	1	16.59	16.58	-1	3,395	-0.03%
2019/09/11	0	0.00	7	17.04	17.05	-7	3,400	-0.21%
2019/09/10	0	0.00	8	17.16	17.10	-8	3,410	-0.23%
2019/09/09	0	0.00	2	16.75	16.80	-2	3,358	-0.06%
2019/09/06	1	16.58	5	16.61	16.58	-4	3,372	-0.12%
2019/09/05	0	0.00	5	16.54	16.56	-5	3,466	-0.14%
2019/09/04	4	16.00	0	0.00	16.04	4	3,405	0.12%
2019/09/02	3	16.23	0	0.00	16.27	3	3,402	0.09%
2019/08/30	1	16.65	6	16.68	16.65	-5	3,444	-0.15%
2019/08/29	0	0.00	2	16.40	16.38	-2	3,391	-0.06%
2019/08/28	0	0.00	3	16.35	16.36	-3	3,428	-0.09%
2019/08/26	31	15.82	0	0.00	15.86	31	3,548	0.87%
2019/08/20	0	0.00	1	16.55	16.57	-1	3,387	-0.03%
2019/08/16	1	16.21	0	0.00	16.32	1	3,396	0.03%
2019/08/14	0	0.00	15	16.64	16.59	-15	3,366	-0.45%
2019/08/13	0	0.00	3	16.17	16.17	-3	3,256	-0.09%
2019/08/08	9	15.55	0	0.00	15.72	9	3,191	0.28%
2019/08/07	7	15.89	0	0.00	15.89	7	3,015	0.23%
2019/08/05	2	16.32	0	0.00	16.32	2	2,817	0.07%
2019/08/02	12	16.22	0	0.00	16.28	12	2,770	0.43%
2019/08/01	0	0.00	6	17.05	17.04	-6	2,623	-0.23%
2019/07/30	0	0.00	1	16.85	16.85	-1	2,578	-0.04%
2019/07/29	1	16.55	0	0.00	16.56	1	2,573	0.04%
2019/07/26	4	16.61	0	0.00	16.61	4	2,602	0.15%
2019/07/25	3	16.55	0	0.00	16.57	3	2,598	0.12%
2019/07/24	2	16.84	0	0.00	16.82	2	2,565	0.08%
2019/07/23	2	16.60	0	0.00	16.62	2	2,571	0.08%
2019/07/19	6	16.57	0	0.00	16.62	6	2,545	0.24%
2019/07/18	3	16.80	0	0.00	16.78	3	2,508	0.12%
2019/07/17	1	17.02	0	0.00	17.05	1	2,497	0.04%
2019/07/11	0	0.00	5	17.86	17.85	-5	2,503	-0.20%
2019/07/10	6	17.28	3	17.30	17.30	3	2,427	0.12%
2019/07/08	12	16.99	0	0.00	16.98	12	2,429	0.49%
2019/07/05	7	16.75	0	0.00	16.77	7	2,423	0.29%
2019/07/04	2	16.84	0	0.00	16.81	2	2,440	0.08%
2019/07/03	2	16.74	0	0.00	16.68	2	2,464	0.08%
2019/07/02	0	0.00	1	17.39	17.38	-1	2,426	-0.04%
2019/06/26	0	0.00	12	17.38	17.41	-12	2,398	-0.50%
2019/06/25	1	16.90	2	16.93	16.90	-1	2,338	-0.04%
2019/06/24	0	0.00	6	17.02	17.04	-6	2,303	-0.26%
2019/06/21	1	16.90	7	16.77	16.74	-6	2,252	-0.27%
2019/06/20	1	16.16	0	0.00	16.17	1	2,148	0.05%
2019/06/19	0	0.00	3	16.08	16.06	-3	2,129	-0.14%
2019/06/18	11	15.48	0	0.00	15.49	11	2,103	0.52%
2019/06/14	1	15.67	0	0.00	15.67	1	2,067	0.05%
2019/06/13	7	15.30	0	0.00	15.33	7	1,993	0.35%
2019/06/12	19	15.66	1	15.70	15.64	18	1,878	0.96%
2019/06/11	5	15.96	0	0.00	15.99	5	1,835	0.27%
2019/06/10	1	16.12	1	16.19	16.19	0	1,814	0.00%
2019/06/05	5	15.84	0	0.00	15.82	5	1,690	0.30%
2019/06/04	2	15.84	0	0.00	15.84	2	1,659	0.12%
2019/06/03	25	15.84	1	15.81	15.82	24	1,628	1.47%
2019/05/31	16	16.73	0	0.00	16.74	16	1,488	1.08%
2019/05/27	21	17.42	0	0.00	17.37	21	1,500	1.40%
2019/05/24	1	17.38	0	0.00	17.47	1	1,512	0.07%
2019/05/23	11	18.15	2	18.15	18.15	9	1,491	0.60%
2019/05/22	10	18.66	0	0.00	18.60	10	1,517	0.66%
2019/05/09	10	18.29	1	18.32	18.32	9	1,861	0.48%
2019/05/08	1	18.32	1	18.37	18.36	0	1,884	0.00%
2019/05/06	0	0.00	1	17.85	17.97	-1	1,926	-0.05%
2019/05/03	1	18.31	1	18.30	18.28	0	1,929	0.00%
2019/04/30	0	0.00	2	18.81	18.80	-2	1,982	-0.10%
2019/04/29	1	18.68	0	0.00	18.68	1	2,055	0.05%
2019/04/26	2	19.24	0	0.00	19.28	2	2,063	0.10%
2019/04/23	1	19.55	0	0.00	19.55	1	2,109	0.05%
2019/04/22	0	0.00	21	19.28	19.44	-21	2,176	-0.96%
2019/04/19	0	0.00	10	18.99	18.96	-10	2,237	-0.45%
2019/04/17	0	0.00	2	19.14	19.15	-2	2,526	-0.08%
2019/04/16	5	18.82	1	18.85	18.83	4	2,548	0.16%
2019/04/11	0	0.00	2	19.12	19.07	-2	2,815	-0.07%
2019/04/10	0	0.00	3	19.00	19.00	-3	2,888	-0.10%
2019/04/08	2	18.80	0	0.00	18.80	2	3,074	0.07%
2019/04/03	2	18.62	0	0.00	18.62	2	3,242	0.06%
2019/04/02	0	0.00	15	18.44	18.37	-15	3,476	-0.43%
2019/03/25	1	17.73	0	0.00	17.80	1	4,332	0.02%
2019/03/22	0	0.00	1	18.11	18.11	-1	4,398	-0.02%
2019/03/21	0	0.00	51	18.20	18.24	-51	4,462	-1.14%
2019/03/14	1	17.96	31	17.96	17.95	-30	4,771	-0.63%
2019/03/12	0	0.00	7	17.69	17.67	-7	4,837	-0.14%
2019/03/08	0	0.00	8	17.50	17.50	-8	4,954	-0.16%
2019/03/06	6	17.47	0	0.00	17.50	6	5,122	0.12%
2019/03/04	0	0.00	2	17.48	17.47	-2	5,197	-0.04%
2019/02/27	1	17.34	0	0.00	17.50	1	5,258	0.02%
2019/02/26	0	0.00	2	17.23	17.22	-2	5,275	-0.04%
2019/02/21	0	0.00	6	17.72	17.75	-6	5,246	-0.11%
2019/02/20	2	17.58	3	17.57	17.60	-1	5,218	-0.02%
2019/02/19	2	17.55	0	0.00	17.58	2	5,208	0.04%
2019/02/18	1	17.64	1	17.55	17.59	0	5,192	0.00%
2019/02/15	0	0.00	2	17.23	17.20	-2	5,200	-0.04%
2019/02/14	2	17.07	2	17.08	17.10	0	5,165	0.00%
2019/02/13	0	0.00	10	16.90	16.93	-10	5,130	-0.19%
2019/02/11	2	16.49	0	0.00	16.50	2	5,093	0.04%
2019/01/30	0	0.00	16	16.54	16.54	-16	5,073	-0.32%
2019/01/29	1	16.19	0	0.00	16.20	1	5,019	0.02%
2019/01/28	0	0.00	10	16.52	16.51	-10	5,000	-0.20%
2019/01/25	0	0.00	3	16.63	16.62	-3	5,012	-0.06%
2019/01/23	2	16.44	0	0.00	16.52	2	4,973	0.04%
2019/01/22	1	16.53	1	16.57	16.52	0	4,926	0.00%
2019/01/21	4	16.54	3	16.64	16.67	1	4,900	0.02%
2019/01/18	0	0.00	4	16.45	16.47	-4	4,827	-0.08%
2019/01/17	0	0.00	10	16.40	16.32	-10	4,823	-0.21%
2019/01/16	11	16.32	0	0.00	16.35	11	4,843	0.23%
2019/01/15	1	16.08	469	16.09	16.11	-468	4,823	-9.70%	大賣/鉅額交易
2019/01/14	1	16.10	12	16.19	16.10	-11	4,819	-0.23%
2019/01/11	1	16.48	12	16.50	16.54	-11	4,756	-0.23%
2019/01/10	2	16.39	0	0.00	16.37	2	4,656	0.04%
2019/01/09	2	16.06	5	15.99	16.06	-3	4,511	-0.07%
2019/01/08	1	15.52	0	0.00	15.53	1	4,370	0.02%
2019/01/07	1	15.58	2	15.50	15.59	-1	4,314	-0.02%
2019/01/04	3	15.14	3	15.10	15.18	0	4,215	0.00%
2019/01/03	6	14.72	0	0.00	14.68	6	4,103	0.15%
2018/12/28	1	14.76	0	0.00	14.66	1	3,949	0.03%
2018/12/27	0	0.00	5	14.76	14.88	-5	3,872	-0.13%
2018/12/26	3	13.99	0	0.00	14.01	3	3,707	0.08%
2018/12/25	233	14.36	0	0.00	14.22	233	3,507	6.64%	大買/鉅額交易
2018/12/24	107	14.86	0	0.00	14.83	107	3,253	3.29%	大買/鉅額交易
2018/12/22	182	14.81	0	0.00	14.78	182	3,183	5.72%	大買/鉅額交易
2018/12/21	16	14.91	0	0.00	14.92	16	3,109	0.51%
2018/12/20	5	15.25	0	0.00	15.16	5	2,912	0.17%
2018/12/19	43	15.18	0	0.00	15.31	43	2,800	1.54%
2018/12/18	33	16.03	1	15.97	15.97	32	2,521	1.27%
2018/12/13	1	16.63	0	0.00	16.61	1	2,150	0.05%
2018/12/12	7	16.86	1	16.86	16.87	6	2,079	0.29%
2018/12/11	11	16.55	0	0.00	16.55	11	2,018	0.54%
2018/12/10	2	16.93	1	16.94	16.94	1	1,908	0.05%
2018/12/07	1	16.62	0	0.00	16.61	1	1,836	0.05%
2018/12/06	2	16.97	4	16.99	16.95	-2	1,743	-0.11%
2018/12/04	2	17.28	0	0.00	17.24	2	1,614	0.12%
2018/12/03	1	17.34	1	17.13	17.34	0	1,562	0.00%
2018/11/30	1	16.66	1	16.66	16.65	0	1,467	0.00%
2018/11/29	5	16.44	0	0.00	16.57	5	1,422	0.35%
2018/11/27	3	16.59	0	0.00	16.64	3	1,212	0.25%
2018/11/26	16	16.59	0	0.00	16.78	16	1,165	1.37%
2018/11/14	34	18.10	1	18.08	18.10	33	932	3.54%
2018/11/13	10	19.15	0	0.00	19.20	10	860	1.16%
2018/11/12	2	19.76	0	0.00	19.78	2	830	0.24%
2018/11/09	1	19.67	1	19.67	19.70	0	844	0.00%
2018/11/08	0	0.00	3	20.05	20.04	-3	825	-0.36%
2018/11/07	1	20.10	1	20.08	20.11	0	810	0.00%
2018/11/05	1	20.32	1	20.35	20.35	0	808	0.00%
2018/11/02	11	20.62	0	0.00	20.68	11	827	1.33%
2018/11/01	4	21.10	0	0.00	21.09	4	808	0.49%
2018/10/31	1	21.57	0	0.00	21.60	1	786	0.13%
2018/10/30	1	21.81	0	0.00	21.81	1	783	0.13%
2018/10/05	0	0.00	1	24.19	24.19	-1	617	-0.16%
2018/10/02	0	0.00	2	24.32	24.36	-2	624	-0.32%
2018/10/01	0	0.00	5	23.66	23.67	-5	606	-0.83%
2018/09/28	0	0.00	1	23.29	23.32	-1	612	-0.16%
2018/09/20	0	0.00	5	22.92	22.99	-5	668	-0.75%
2018/09/19	1	22.47	5	22.45	22.50	-4	693	-0.58%
2018/09/14	2	22.18	0	0.00	22.18	2	767	0.26%
2018/09/12	0	0.00	1	22.50	22.51	-1	791	-0.13%
2018/09/05	1	22.34	0	0.00	22.35	1	818	0.12%
2018/08/29	1	22.09	0	0.00	22.05	1	874	0.11%
2018/08/28	2	22.16	0	0.00	22.14	2	898	0.22%
2018/08/17	10	20.88	0	0.00	20.90	10	955	1.05%
2018/08/16	0	0.00	1	20.71	20.82	-1	955	-0.10%
2018/08/13	1	21.57	1	21.58	21.55	0	940	0.00%
2018/08/09	3	21.35	0	0.00	21.40	3	932	0.32%
2018/07/24	1	21.48	0	0.00	21.49	1	950	0.11%
2018/06/29	0	0.00	10	22.50	22.47	-10	1,173	-0.85%
2018/06/08	0	0.00	1	20.27	20.21	-1	1,194	-0.08%
2018/06/07	1	19.90	0	0.00	20.00	1	1,187	0.08%
2018/05/30	0	0.00	1	20.45	20.44	-1	1,202	-0.08%
2018/05/25	1	21.67	0	0.00	21.66	1	1,204	0.08%
2018/05/16	0	0.00	1	21.80	21.83	-1	1,385	-0.07%
2018/05/15	1	21.77	0	0.00	21.77	1	1,409	0.07%
2018/05/07	0	0.00	10	21.50	21.53	-10	1,555	-0.64%
2018/04/12	0	0.00	1	20.35	20.43	-1	2,020	-0.05%
2018/04/03	1	19.27	0	0.00	19.26	1	2,053	0.05%
2018/03/27	0	0.00	1	20.10	20.10	-1	2,324	-0.04%
2018/03/26	0	0.00	10	20.22	20.03	-10	2,329	-0.43%
2018/03/23	0	0.00	3	19.84	19.82	-3	2,309	-0.13%
2018/03/22	0	0.00	1	19.92	19.90	-1	2,268	-0.04%
2018/03/21	0	0.00	1	19.47	19.43	-1	2,217	-0.05%
2018/03/09	1	18.45	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.71	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	1	19.09	19.12	-1	2,296	-0.04%
2018/03/01	1	18.81	0	0.00	18.82	1	2,341	0.04%
2018/02/26	0	0.00	76	19.36	19.44	-76	2,451	-3.10%
2018/02/23	0	0.00	2	19.16	19.11	-2	2,504	-0.08%
2018/02/21	0	0.00	2	18.66	18.63	-2	2,580	-0.08%
2018/02/12	11	18.19	0	0.00	18.17	11	2,612	0.42%
2018/02/09	2	18.41	0	0.00	18.41	2	2,594	0.08%
2018/02/08	2	18.70	8	18.67	18.70	-6	2,559	-0.23%
2018/02/07	1	19.41	3	19.39	19.39	-2	2,564	-0.08%
2018/02/06	1	19.29	0	0.00	19.25	1	2,575	0.04%
2018/02/05	2	19.68	0	0.00	19.68	2	2,530	0.08%
2018/02/02	72	20.03	1	20.04	20.05	71	2,550	2.78%
2018/02/01	0	0.00	1	19.66	19.66	-1	2,544	-0.04%
2018/01/31	1	19.39	0	0.00	19.38	1	2,627	0.04%
2018/01/26	0	0.00	1	19.82	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	17	20.06	20.11	-17	2,921	-0.58%
2018/01/23	0	0.00	2	19.41	19.40	-2	2,930	-0.07%
2018/01/22	1	19.23	4	19.25	19.23	-3	3,013	-0.10%
2018/01/19	1	19.23	2	19.17	19.16	-1	3,054	-0.03%
2018/01/18	1	19.46	0	0.00	19.47	1	3,021	0.03%
2018/01/16	0	0.00	3	19.59	19.56	-3	3,021	-0.10%
2018/01/15	0	0.00	28	19.54	19.58	-28	2,990	-0.94%
2018/01/12	0	0.00	1	19.30	19.29	-1	2,952	-0.03%
2018/01/11	0	0.00	0.6	19.20	19.23	-0.6	2,953	-0.02%
2018/01/10	0	0.00	22	19.22	19.23	-22	2,941	-0.75%
2018/01/09	0	0.00	5	18.87	18.87	-5	2,874	-0.17%
2018/01/04	0	0.00	9	18.76	18.84	-9	2,989	-0.30%
2018/01/03	0	0.00	34	18.35	18.34	-34	2,922	-1.16%