期元大S&P石油 (00642U)-凱基-中壢券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
17.60
漲跌
▼0.19
漲幅
-1.07%
成交量
3,424張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	17.62	0	0.00	17.60	0	3,480	0.00%
2024/05/03	5	17.76	47	17.75	17.79	-42	3,566	-1.18%
2024/05/02	6	17.82	0	0.00	17.86	6	3,602	0.17%
2024/04/30	0	18.50	0	0.00	18.50	0	3,575	0.00%
2024/04/29	0	18.65	0	0.00	18.66	0	3,737	0.00%
2024/04/26	0	18.80	0	0.00	18.83	0	3,760	0.00%
2024/04/25	1	18.60	0	0.00	18.61	1	3,873	0.03%
2024/04/24	0	18.70	0	0.00	18.74	0	3,906	0.00%
2024/04/23	0	18.49	0	0.00	18.49	0	3,912	0.00%
2024/04/22	0	18.37	0	0.00	18.31	0	3,918	0.00%
2024/04/19	49	19.19	0	0.00	18.88	49	3,880	1.26%
2024/04/18	0	18.55	0	0.00	18.45	0	3,828	0.00%
2024/04/17	0	18.95	0	0.00	18.91	0	3,798	0.00%
2024/04/16	0	0.00	15	19.15	19.17	-15	3,862	-0.39%
2024/04/15	3	19.03	10	18.99	18.96	-7	3,917	-0.18%
2024/04/12	0	19.06	0	0.00	19.04	0	3,921	0.00%
2024/04/10	0	0.00	27	18.86	18.85	-27	4,076	-0.66%
2024/04/08	0	18.95	0.3	18.94	18.96	-0.3	4,266	-0.01%
2024/04/03	0	0.00	20	18.82	18.81	-20	4,376	-0.46%
2024/04/02	0	0.00	10	18.59	18.59	-10	4,432	-0.23%
2024/03/29	0	0.00	1	18.31	18.31	-1	4,515	-0.02%
2024/03/28	0	18.06	0	0.00	18.07	0	4,532	0.00%
2024/03/27	0	0.00	0.2	17.88	17.89	-0.2	4,577	0.00%
2024/03/22	6	17.82	0	0.00	17.78	6	4,784	0.13%
2024/03/21	0	0.00	5.1	18.00	18.05	-5.1	4,801	-0.11%
2024/03/20	0	0.00	5	18.20	18.19	-5	4,919	-0.10%
2024/03/19	0	0.00	5	18.10	18.07	-5	4,951	-0.10%
2024/03/15	0	0.00	6	17.74	17.72	-6	5,201	-0.12%
2024/03/14	0	0.00	21	17.46	17.44	-21	5,179	-0.41%
2024/03/11	1	16.93	0	0.00	16.92	1	5,549	0.02%
2024/03/08	0	0.00	3	17.32	17.33	-3	5,607	-0.05%
2024/03/07	0	0.00	7.1	17.24	17.23	-7.1	5,813	-0.12%
2024/03/06	1	17.03	1	17.09	17.10	0	5,854	0.00%
2024/03/05	1	17.17	0	17.12	17.15	1	5,904	0.02%
2024/03/04	0	0.00	56	17.47	17.41	-56	5,926	-0.95%
2024/03/01	2	17.13	0	17.10	17.13	2	5,881	0.03%
2024/02/29	0	0.00	1.2	17.13	17.14	-1.2	5,941	-0.02%
2024/02/27	0	0.00	1.1	16.93	16.93	-1.1	5,884	-0.02%
2024/02/26	1	16.64	1	16.62	16.63	0	5,894	0.00%
2024/02/23	0	0.00	0.1	17.05	17.06	-0.1	5,870	0.00%
2024/02/22	0	0.00	1	17.04	17.04	-1	5,889	-0.02%
2024/02/21	1	16.84	1	16.86	16.85	0	5,940	0.00%
2024/02/20	0	0.00	2.2	17.08	17.09	-2.2	6,064	-0.04%
2024/02/19	0	0.00	5	16.95	16.95	-5	6,076	-0.08%
2024/02/16	0	0.00	11.2	16.88	16.88	-11.2	6,038	-0.19%
2024/02/15	0	16.58	32	16.55	16.58	-32	5,978	-0.54%
2024/02/05	7	15.84	1	15.82	15.91	6	5,779	0.10%
2024/02/02	3	16.20	0	0.00	16.20	3	5,675	0.05%
2024/02/01	2	16.63	0	0.00	16.61	2	5,660	0.04%
2024/01/31	0	0.00	1.2	16.90	16.87	-1.2	5,778	-0.02%
2024/01/30	0	0.00	1	16.75	16.78	-1	5,788	-0.02%
2024/01/29	0	0.00	11.1	17.06	17.06	-11.1	5,808	-0.19%
2024/01/26	1	16.77	13.1	16.79	16.73	-12.1	5,680	-0.21%
2024/01/25	0	0.00	23.1	16.41	16.42	-23.1	5,573	-0.41%
2024/01/24	1	16.25	1	16.26	16.21	0	5,554	0.00%
2024/01/23	0	0.00	25	16.26	16.28	-25	5,582	-0.45%
2024/01/19	0	0.00	15	16.14	16.11	-15	5,432	-0.28%
2024/01/11	0	15.65	6	15.63	15.66	-6	5,378	-0.11%
2024/01/09	18.2	15.48	0	0.00	15.47	18.2	5,421	0.34%
2024/01/08	2	15.88	4	15.86	15.86	-2	5,431	-0.04%
2024/01/05	0	15.87	0	0.00	15.86	0	5,421	0.00%
2024/01/04	4	15.95	0	0.00	15.96	4	5,474	0.07%
2024/01/03	15.1	15.39	0.3	15.44	15.36	14.8	5,411	0.27%
2024/01/02	0	15.88	0	0.00	15.87	0	5,248	0.00%
2023/12/29	6.1	15.67	0	0.00	15.74	6.1	5,263	0.12%
2023/12/28	0	16.18	1	16.17	16.09	-1	5,103	-0.02%
2023/12/27	1	16.40	14	16.42	16.43	-13	5,054	-0.26%
2023/12/26	0	16.08	0	0.00	16.11	0	4,967	0.00%
2023/12/25	4	16.03	0	0.00	16.00	4	5,002	0.08%
2023/12/22	0.2	16.28	0	0.00	16.26	0.2	4,980	0.00%
2023/12/21	0.1	16.17	14	16.12	16.14	-13.9	4,916	-0.28%
2023/12/20	6	16.19	202	16.17	16.16	-196	4,871	-4.02%	大賣/鉅額交易
2023/12/19	20	15.92	0	0.00	15.93	20	4,783	0.42%
2023/12/18	10	15.77	0.2	15.77	15.77	9.9	4,737	0.21%
2023/12/15	0.4	15.77	2	15.76	15.78	-1.7	4,754	-0.03%
2023/12/14	0.2	15.36	0	0.00	15.33	0.2	4,636	0.00%
2023/12/13	27	15.09	57	15.07	15.11	-30	4,579	-0.65%
2023/12/12	2	15.72	5	15.71	15.81	-3	4,312	-0.07%
2023/12/11	58	15.78	4	15.71	15.78	54	4,299	1.26%
2023/12/08	4	15.42	0	0.00	15.49	4	4,253	0.09%
2023/12/07	30.3	15.36	0	0.00	15.39	30.3	4,163	0.73%
2023/12/06	19	15.94	0	0.00	15.95	19	3,938	0.48%
2023/12/05	3	16.12	0	0.00	16.12	3	3,850	0.08%
2023/12/04	112.1	16.22	0	0.00	16.22	112.1	3,774	2.97%	大買/鉅額交易
2023/12/01	10	16.65	0	0.00	16.74	10	3,562	0.28%
2023/11/30	0	17.01	0	0.00	17.14	0	3,508	0.00%
2023/11/29	5	16.85	4	16.81	16.80	1	3,477	0.03%
2023/11/28	1	16.51	7	16.52	16.51	-6	3,507	-0.17%
2023/11/27	2	16.68	5	16.66	16.50	-3	3,493	-0.09%
2023/11/24	0	16.91	2	16.85	16.82	-2	3,437	-0.06%
2023/11/22	0	17.12	0	0.00	17.10	0	3,389	0.00%
2023/11/21	3	17.05	4	17.05	17.05	-1	3,378	-0.03%
2023/11/20	2	16.77	16	16.71	16.88	-14	3,358	-0.42%
2023/11/17	77	16.18	7	16.17	16.18	70	3,258	2.15%
2023/11/16	15.1	16.90	1	16.84	16.84	14.1	3,090	0.46%
2023/11/15	63	17.31	0	0.00	17.32	63	3,052	2.06%
2023/11/14	18	17.34	5	17.37	17.37	13	3,059	0.43%
2023/11/13	0	17.00	0	0.00	16.95	0	3,057	0.00%
2023/11/10	10.6	16.77	0	0.00	16.87	10.6	3,114	0.34%
2023/11/09	2.1	16.76	4	16.77	16.71	-1.9	3,098	-0.06%
2023/11/08	12.1	17.09	0	0.00	17.04	12.1	3,015	0.40%
2023/11/07	2	17.78	0	0.00	17.78	2	2,904	0.07%
2023/11/06	16	17.88	0	0.00	17.88	16	2,943	0.54%
2023/11/03	0	18.25	0	0.00	18.28	0	2,919	0.00%
2023/11/02	11	17.93	5	17.95	17.95	6	2,908	0.21%
2023/11/01	60	17.94	0	0.00	17.95	60	2,914	2.06%
2023/10/31	12	18.31	0	0.00	18.28	12	2,915	0.41%
2023/10/30	1	18.64	0	0.00	18.62	1	2,919	0.03%
2023/10/27	14	18.54	0	0.00	18.69	14	2,950	0.47%
2023/10/26	0	0.00	11	18.83	18.84	-11	2,953	-0.37%
2023/10/25	12	18.46	4	18.46	18.45	8	2,947	0.27%
2023/10/24	2	18.95	5	18.96	18.94	-3	2,916	-0.10%
2023/10/23	5	19.28	0	0.00	19.17	5	2,940	0.17%
2023/10/20	1	19.69	3	19.66	19.74	-2	2,986	-0.07%
2023/10/19	3	19.19	3	19.21	19.25	0	2,987	0.00%
2023/10/18	2	19.40	12	19.30	19.25	-10	3,030	-0.33%
2023/10/17	5	18.82	0	18.82	18.81	5	2,992	0.17%
2023/10/16	12	18.95	74.1	18.95	19.10	-62.1	2,945	-2.11%
2023/10/13	0	18.25	0	0.00	18.22	0	2,909	0.00%
2023/10/12	9	18.05	5	18.01	18.05	4	2,986	0.13%
2023/10/11	61	18.62	0	0.00	18.65	61	2,998	2.04%
2023/10/06	16	17.90	10	17.88	17.87	6	3,046	0.20%
2023/10/05	2	18.31	1	18.23	18.33	1	3,183	0.03%
2023/10/03	4	19.05	5	19.01	19.04	-1	3,512	-0.03%
2023/10/02	9	19.68	0	0.00	19.66	9	3,682	0.24%
2023/09/28	1	20.42	2	20.45	20.43	-1	3,958	-0.03%
2023/09/26	1	19.33	0	0.00	19.29	1	4,167	0.02%
2023/09/25	0	0.00	0.1	19.51	19.53	-0.1	4,313	0.00%
2023/09/21	0	0.00	9	19.21	19.22	-9	4,549	-0.20%
2023/09/20	1	19.37	1	19.46	19.35	0	5,033	0.00%
2023/09/19	0	0.00	13	19.68	19.69	-13	5,022	-0.26%
2023/09/18	0.4	19.50	0	0.00	19.55	0.4	5,294	0.01%
2023/09/14	4	19.03	3	19.03	19.07	1	5,589	0.02%
2023/09/13	0	0.00	0.1	19.06	19.08	-0.1	5,797	0.00%
2023/09/12	0	0.00	1	18.77	18.77	-1	6,142	-0.02%
2023/09/11	3	18.59	3	18.64	18.68	0	6,297	0.00%
2023/09/08	3	18.47	0	0.00	18.47	3	6,426	0.05%
2023/09/07	0	0.00	6.1	18.65	18.65	-6.1	7,023	-0.09%
2023/09/06	5	18.59	0	18.60	18.55	5	7,319	0.07%
2023/09/05	0	0.00	40.3	18.32	18.36	-40.3	7,469	-0.54%
2023/09/04	0	0.00	0	18.20	18.29	0	7,647	0.00%
2023/09/01	0	0.00	1	17.88	17.89	-1	7,711	-0.01%
2023/08/31	0	0.00	2	17.45	17.45	-2	7,739	-0.03%
2023/08/30	0	0.00	24	17.40	17.41	-24	8,071	-0.30%
2023/08/28	0	0.00	3	17.08	17.07	-3	8,560	-0.04%
2023/08/25	1.5	16.91	0	0.00	16.95	1.5	9,073	0.02%
2023/08/24	1	16.78	0	0.00	16.84	1	9,105	0.01%
2023/08/23	2	17.02	0	0.00	17.06	2	9,151	0.02%
2023/08/22	0	0.00	2	17.10	17.10	-2	9,261	-0.02%
2023/08/21	0.1	17.29	2	17.37	17.36	-1.9	9,335	-0.02%
2023/08/18	0	17.14	0	0.00	17.06	0	9,443	0.00%
2023/08/17	2	16.91	0	0.00	16.86	2	9,489	0.02%
2023/08/16	3	17.17	0	0.00	17.14	3	9,537	0.03%
2023/08/15	0	17.50	0	0.00	17.51	0	9,519	0.00%
2023/08/14	0.1	17.59	3	17.46	17.46	-2.9	9,638	-0.03%
2023/08/11	1	17.54	0.2	17.53	17.53	0.8	9,660	0.01%
2023/08/09	0.1	17.55	25	17.56	17.54	-24.9	9,777	-0.25%
2023/08/08	0	0.00	5	17.42	17.41	-5	9,973	-0.05%
2023/08/04	0.1	17.36	35.1	17.38	17.34	-35	10,088	-0.35%
2023/08/02	1	17.40	7	17.42	17.41	-6	10,179	-0.06%
2023/08/01	1	17.30	1	17.28	17.28	0	10,307	0.00%
2023/07/31	1	17.01	126	16.99	17.00	-125	10,493	-1.19%	大賣/鉅額交易
2023/07/28	50	16.88	7	16.88	16.88	43	11,063	0.39%
2023/07/27	1	16.80	4	16.82	16.82	-3	11,454	-0.03%
2023/07/26	1	16.78	21	16.78	16.73	-20	11,447	-0.17%
2023/07/25	0.1	16.69	2.1	16.71	16.72	-2	11,454	-0.02%
2023/07/24	0	0.00	4.1	16.29	16.28	-4.1	11,522	-0.04%
2023/07/21	1	16.12	1.5	16.06	16.13	-0.5	11,471	0.00%
2023/07/20	0	0.00	8.2	15.94	15.90	-8.2	11,430	-0.07%
2023/07/19	0	0.00	14.3	15.93	15.92	-14.3	11,416	-0.13%
2023/07/18	0	0.00	1.1	15.70	15.70	-1.1	11,414	-0.01%
2023/07/17	22	15.79	7	15.76	15.74	15	11,419	0.13%
2023/07/14	5	16.24	18.3	16.21	16.17	-13.3	11,342	-0.12%
2023/07/13	6	16.00	4.4	16.02	16.00	1.6	11,292	0.01%
2023/07/12	2.1	15.82	81.2	15.84	15.80	-79	11,160	-0.71%
2023/07/11	1	15.52	0	0.00	15.54	1	11,014	0.01%
2023/07/10	1	15.59	181.1	15.55	15.53	-180.1	11,019	-1.63%	大賣/鉅額交易
2023/07/07	1	15.20	23	15.24	15.26	-22	10,798	-0.20%
2023/07/06	0	0.00	4	15.21	15.17	-4	10,673	-0.04%
2023/07/05	0	0.00	3.2	14.99	15.01	-3.2	10,504	-0.03%
2023/07/04	0	0.00	2	14.81	14.83	-2	10,574	-0.02%
2023/07/03	0	14.93	76	14.89	14.91	-76	11,117	-0.68%
2023/06/30	2	14.78	3	14.75	14.76	-1	11,217	-0.01%
2023/06/29	3	14.67	0	0.00	14.62	3	11,140	0.03%
2023/06/28	156	14.40	0	0.00	14.45	156	11,236	1.39%	大買/鉅額交易
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	69	14.69	0	0.00	14.69	69	11,075	0.62%
2023/06/21	1	15.11	47	15.10	15.11	-46	11,006	-0.42%
2023/06/20	1	15.04	104	14.97	14.97	-103	10,893	-0.95%	大賣/鉅額交易
2023/06/19	0	14.95	72	15.01	14.97	-72	10,895	-0.66%
2023/06/16	0	14.88	2	14.89	14.88	-2	10,779	-0.02%
2023/06/15	14	14.42	0	0.00	14.49	14	10,788	0.13%
2023/06/14	20	14.69	2	14.61	14.72	18	10,789	0.17%
2023/06/13	161	14.31	6	14.32	14.33	155	11,262	1.38%	大買/鉅額交易
2023/06/12	112.3	14.75	6	14.71	14.70	106.3	11,068	0.96%	大買/鉅額交易
2023/06/09	2	15.00	4	15.00	15.01	-2	11,148	-0.02%
2023/06/08	2	15.25	101	15.25	15.29	-99	11,049	-0.90%	大賣/
2023/06/07	0	15.12	9	15.14	15.07	-9	11,027	-0.08%
2023/06/06	4	15.18	0	0.00	15.18	4	10,980	0.04%
2023/06/05	0	15.30	71.2	15.28	15.33	-71.1	10,940	-0.65%
2023/06/02	2	14.86	0	0.00	14.87	2	10,758	0.02%
2023/06/01	26	14.42	3	14.53	14.48	23	10,750	0.21%
2023/05/31	195.3	14.68	0	0.00	14.65	195.3	10,483	1.86%	大買/鉅額交易
2023/05/30	11	15.41	0	0.00	15.27	11	10,038	0.11%
2023/05/29	0	0.00	2	15.49	15.46	-2	10,116	-0.02%
2023/05/26	15.1	15.18	108	15.14	15.20	-92.9	10,147	-0.92%	大賣/
2023/05/25	0	0.00	3.1	15.65	15.64	-3.1	10,344	-0.03%
2023/05/24	4	15.56	6	15.58	15.60	-2	10,284	-0.02%
2023/05/23	0	15.30	41	15.27	15.26	-41	10,172	-0.40%
2023/05/22	2.1	15.14	1	15.04	15.06	1.1	10,138	0.01%
2023/05/19	2.1	15.31	4	15.25	15.32	-1.9	10,065	-0.02%
2023/05/18	0	15.35	36.1	15.35	15.34	-36.1	10,028	-0.36%
2023/05/17	0	15.05	0	0.00	14.99	0	9,906	0.00%
2023/05/16	0	15.11	60	15.10	15.11	-60	9,921	-0.60%
2023/05/15	78.1	14.84	0	0.00	14.77	78.1	9,927	0.79%
2023/05/12	13.2	15.07	4	14.98	14.95	9.2	9,824	0.09%
2023/05/11	2	15.38	5	15.46	15.46	-3	9,680	-0.03%
2023/05/10	1	15.44	4.2	15.49	15.46	-3.2	9,744	-0.03%
2023/05/09	1	15.38	38	15.38	15.38	-37	9,719	-0.38%
2023/05/08	9	15.06	61.2	15.08	15.16	-52.1	9,765	-0.53%
2023/05/05	134	14.57	0	0.00	14.64	134	9,681	1.38%	大買/鉅額交易
2023/05/04	129.2	14.55	0	0.00	14.61	129.2	9,514	1.36%	大買/鉅額交易
2023/05/03	74.3	15.16	0	0.00	15.15	74.3	8,915	0.83%
2023/05/02	0	16.06	0.5	16.00	16.03	-0.5	8,525	-0.01%
2023/04/28	2	15.85	0	0.00	15.90	2	8,514	0.02%
2023/04/27	38.1	15.75	0	0.00	15.76	38.1	8,497	0.45%
2023/04/26	6	16.35	0.1	16.42	16.41	6	8,393	0.07%
2023/04/25	0	0.00	5.6	16.66	16.63	-5.6	8,410	-0.07%
2023/04/24	2	16.35	0.1	16.40	16.28	2	8,488	0.02%
2023/04/21	2.5	16.33	0	16.34	16.32	2.4	8,502	0.03%
2023/04/20	4.1	16.67	0.1	16.59	16.53	4.1	8,497	0.05%
2023/04/19	0	0.00	0.4	17.05	17.02	-0.4	8,459	0.00%
2023/04/18	0	0.00	9.1	17.08	17.09	-9.1	8,454	-0.11%
2023/04/17	38	17.38	1	17.38	17.38	37	8,538	0.43%
2023/04/14	0	0.00	2	17.37	17.37	-2	8,575	-0.02%
2023/04/13	0	0.00	85.2	17.50	17.47	-85.2	8,586	-0.99%
2023/04/12	3	17.19	10.2	17.19	17.19	-7.2	8,541	-0.08%
2023/04/11	4	16.86	3.1	16.93	16.95	0.9	8,479	0.01%
2023/04/10	0	0.00	9.1	16.99	17.00	-9.1	8,438	-0.11%
2023/04/07	13.1	16.82	5.1	16.87	16.80	8	8,381	0.10%
2023/04/06	0	0.00	254.5	16.86	16.86	-254.5	8,163	-3.12%	大賣/鉅額交易
2023/03/31	2	15.67	79	15.68	15.66	-77	7,549	-1.02%
2023/03/30	2	15.33	3.1	15.32	15.35	-1.1	7,374	-0.01%
2023/03/29	0	0.00	3.3	15.51	15.52	-3.3	7,298	-0.05%
2023/03/28	4	15.33	73.6	15.31	15.31	-69.6	7,118	-0.98%
2023/03/27	2.1	14.62	0	0.00	14.66	2.1	6,801	0.03%
2023/03/24	45.1	14.70	0.1	14.65	14.73	45	6,777	0.66%
2023/03/23	3	14.78	0	0.00	14.79	3	6,653	0.05%
2023/03/22	10	14.62	91.2	14.60	14.62	-81.2	6,615	-1.23%
2023/03/21	2	14.21	3.1	14.28	14.26	-1	6,570	-0.02%
2023/03/20	23.3	14.13	3	14.22	14.07	20.3	6,548	0.31%
2023/03/17	13.1	14.61	25	14.48	14.66	-11.9	6,286	-0.19%
2023/03/16	126.6	14.56	4	14.46	14.52	122.6	6,236	1.97%	大買/鉅額交易
2023/03/15	68.1	15.38	0.6	15.44	15.41	67.5	5,837	1.16%
2023/03/14	171.1	15.80	0	0.00	15.69	171.1	5,494	3.11%	大買/鉅額交易
2023/03/13	0	0.00	10	16.33	16.31	-10	5,141	-0.19%
2023/03/10	30.2	16.03	0	0.00	15.96	30.2	5,131	0.59%
2023/03/09	8.3	16.27	0	0.00	16.28	8.3	4,998	0.17%
2023/03/08	15	16.43	1	16.42	16.48	14	4,976	0.28%
2023/03/07	67	17.08	8	17.06	17.05	59	5,040	1.17%
2023/03/06	1	16.69	41	16.77	16.69	-40	5,112	-0.78%
2023/03/03	3	16.50	0	0.00	16.49	3	5,000	0.06%
2023/03/02	0	0.00	2	16.44	16.44	-2	5,073	-0.04%
2023/03/01	0	16.39	19.1	16.35	16.40	-19	5,037	-0.38%
2023/02/24	10.1	16.10	10.1	16.07	16.11	0	4,976	0.00%
2023/02/23	42.2	15.71	0	0.00	15.76	42.2	5,031	0.84%
2023/02/22	5	16.15	0	0.00	16.12	5	4,808	0.10%
2023/02/21	0	16.27	0	0.00	16.19	0	4,837	0.00%
2023/02/20	1	16.27	1	16.27	16.26	0	4,814	0.00%
2023/02/17	0	16.53	0	0.00	16.45	0	4,837	0.00%
2023/02/16	0	16.73	2	16.72	16.74	-2	4,850	-0.04%
2023/02/15	0	16.67	0	0.00	16.57	0	4,843	0.00%
2023/02/14	0	16.75	11	16.72	16.72	-11	4,843	-0.23%
2023/02/13	1	16.67	33.1	16.74	16.67	-32.1	4,812	-0.67%
2023/02/10	0	16.41	0	0.00	16.42	0	4,726	0.00%
2023/02/09	0	16.56	1.1	16.58	16.57	-1	4,717	-0.02%
2023/02/08	1	16.32	2.3	16.33	16.35	-1.3	4,656	-0.03%
2023/02/07	1	15.88	0	0.00	15.90	1	4,554	0.02%
2023/02/06	28.5	15.58	0.1	15.60	15.58	28.5	4,518	0.63%
2023/02/03	26	16.05	2	16.03	16.00	24	4,319	0.56%
2023/02/02	5.1	16.29	0	0.00	16.29	5.1	4,224	0.12%
2023/01/31	46	16.50	3	16.49	16.43	43	4,213	1.02%
2023/01/30	14	16.83	0.2	16.95	16.77	13.8	4,186	0.33%
2023/01/17	0	0.00	0.2	16.80	16.86	-0.2	4,180	0.00%
2023/01/16	5	16.90	21.1	16.93	16.85	-16.1	4,149	-0.39%
2023/01/13	0	16.65	40.1	16.65	16.63	-40.1	4,073	-0.99%
2023/01/12	0	0.00	112.1	16.52	16.51	-112.1	4,109	-2.73%	大賣/鉅額交易
2023/01/10	0	15.89	0	0.00	15.88	0	4,026	0.00%
2023/01/09	1	15.98	3	15.98	15.98	-2	4,017	-0.05%
2023/01/06	3	15.97	37	15.92	15.91	-34	3,997	-0.85%
2023/01/05	161.3	15.76	1	15.80	15.82	160.3	3,996	4.01%	大買/鉅額交易
2023/01/04	10.1	16.50	0	0.00	16.40	10.1	3,922	0.26%
2023/01/03	0	0.00	1.1	17.07	17.04	-1.1	3,959	-0.03%
2022/12/30	10	16.76	10	16.76	16.81	0	4,006	0.00%
2022/12/29	1	16.81	0	16.76	16.80	1	4,026	0.02%
2022/12/28	0	0.00	2.1	17.01	17.00	-2.1	4,066	-0.05%
2022/12/27	0	0.00	11.2	17.14	17.13	-11.2	4,073	-0.27%
2022/12/26	0	0.00	27.1	16.87	16.88	-27.1	4,005	-0.68%
2022/12/23	0	0.00	11.3	16.73	16.73	-11.3	4,017	-0.28%
2022/12/22	30	16.82	6.1	16.81	16.82	23.9	4,051	0.59%
2022/12/21	0	16.30	10	16.34	16.26	-10	4,011	-0.25%
2022/12/20	1	16.30	2	16.16	16.13	-1	4,094	-0.02%
2022/12/16	0	16.25	2	16.23	16.20	-2	4,182	-0.05%
2022/12/15	0	16.37	35	16.48	16.36	-35	4,179	-0.84%
2022/12/14	1.1	16.08	0	0.00	16.07	1.1	4,123	0.03%
2022/12/13	20	15.91	0	0.00	15.92	20	4,065	0.49%
2022/12/12	20.1	15.36	0	0.00	15.36	20.1	4,003	0.50%
2022/12/09	6.1	15.46	0	0.00	15.45	6.1	3,953	0.15%
2022/12/08	12.1	15.63	10	15.57	15.65	2.1	3,882	0.05%
2022/12/07	48.4	15.97	0	0.00	15.98	48.4	3,785	1.28%
2022/12/06	11.2	16.65	0	0.00	16.60	11.2	3,693	0.30%
2022/12/05	0	17.30	0	0.00	17.26	0	3,662	0.00%
2022/12/02	0	17.41	0	0.00	17.37	0	3,738	0.00%
2022/12/01	0	17.24	0	0.00	17.23	0	3,819	0.00%
2022/11/30	0	17.08	0	16.97	17.00	0	3,798	0.00%
2022/11/29	1	16.76	58.1	16.68	17.07	-57.1	3,800	-1.50%
2022/11/28	68.2	16.02	0	0.00	15.95	68.2	3,743	1.82%
2022/11/25	0	16.92	0	0.00	16.90	0	3,635	0.00%
2022/11/24	22	16.77	0	0.00	16.77	22	3,642	0.61%
2022/11/23	0	17.49	0	0.00	17.45	0	3,539	0.00%
2022/11/22	5	17.29	0	0.00	17.31	5	3,527	0.14%
2022/11/21	16.1	17.14	0	0.00	17.12	16.1	3,487	0.46%
2022/11/18	39	17.72	0	0.00	17.72	39	3,385	1.15%
2022/11/17	17	18.11	0	0.00	18.08	17	3,401	0.50%
2022/11/16	0	18.52	0	0.00	18.48	0	3,398	0.00%
2022/11/15	3.2	18.22	0	0.00	18.26	3.2	3,395	0.09%
2022/11/11	0	18.55	0	0.00	18.57	0	3,391	0.00%
2022/11/10	0	18.46	0	0.00	18.41	0	3,439	0.00%
2022/11/09	0	18.99	0	0.00	18.97	0	3,452	0.00%
2022/11/07	8	19.56	0	0.00	19.58	8	3,530	0.23%
2022/11/02	0	0.00	50	19.11	19.22	-50	3,506	-1.43%
2022/11/01	0	0.00	2	18.72	18.70	-2	3,483	-0.06%
2022/10/31	0	0.00	0.3	18.77	18.78	-0.3	3,535	-0.01%
2022/10/27	0	0.00	0	18.83	18.86	0	3,632	0.00%
2022/10/26	0	0.00	0	18.22	18.23	0	3,670	0.00%
2022/10/25	0	0.00	0	18.19	18.17	0	3,674	0.00%
2022/10/24	1	18.10	0	0.00	18.10	1	3,662	0.03%
2022/10/21	0	0.00	3	18.16	18.21	-3	3,706	-0.08%
2022/10/20	0.1	18.18	0	18.30	18.35	0	3,721	0.00%
2022/10/19	3	17.77	2	17.78	17.75	1	3,701	0.03%
2022/10/18	0	18.30	2	18.07	18.24	-2	3,738	-0.05%
2022/10/17	1.2	18.26	0	18.25	18.29	1.2	3,744	0.03%
2022/10/14	0	0.00	0.1	18.82	18.84	-0.1	3,751	0.00%
2022/10/13	0	18.37	1	18.40	18.40	-1	3,748	-0.03%
2022/10/12	0	0.00	5.1	18.65	18.69	-5.1	3,778	-0.13%
2022/10/11	2	19.21	5.4	19.24	19.11	-3.4	3,780	-0.09%
2022/10/07	4	18.68	72.2	18.63	18.62	-68.2	3,718	-1.83%
2022/10/06	0	0.00	0.2	18.51	18.49	-0.2	3,643	0.00%
2022/10/05	0	0.00	17	18.21	18.19	-17	3,688	-0.46%
2022/10/04	0	0.00	31.1	17.75	17.74	-31.1	3,674	-0.85%
2022/10/03	0	17.30	0	0.00	17.29	0	3,659	0.00%
2022/09/29	0	0.00	4	17.30	17.30	-4	3,780	-0.11%
2022/09/27	2	16.33	0	0.00	16.43	2	3,790	0.05%
2022/09/26	65.1	16.69	0	0.00	16.60	65.1	3,715	1.75%
2022/09/23	0	17.64	1	17.72	17.60	-1	3,625	-0.03%
2022/09/22	0	17.48	6	17.45	17.62	-6	3,614	-0.17%
2022/09/21	0	17.70	0	0.00	17.78	0	3,606	0.00%
2022/09/20	0	18.03	0	0.00	18.00	0	3,587	0.00%
2022/09/19	0	17.96	0	0.00	17.93	0	3,597	0.00%
2022/09/16	14	17.89	10	17.82	17.91	4	3,581	0.11%
2022/09/15	0	18.50	3	18.52	18.52	-3	3,591	-0.08%
2022/09/14	2	18.25	0	0.00	18.18	2	3,679	0.05%
2022/09/13	1	18.32	10	18.21	18.31	-9	3,680	-0.24%
2022/09/12	0	17.90	0.1	17.88	17.86	0	3,601	0.00%
2022/09/08	11.1	17.38	5	17.34	17.33	6.1	3,562	0.17%
2022/09/07	40	17.96	0	0.00	17.85	40	3,498	1.14%
2022/09/06	0	18.54	0	0.00	18.54	0	3,377	0.00%
2022/09/05	0.1	18.51	1	18.42	18.52	-0.9	3,373	-0.03%
2022/09/02	21	18.34	0	0.00	18.45	21	3,372	0.62%
2022/09/01	1.2	18.67	0	0.00	18.62	1.2	3,331	0.04%
2022/08/31	1	19.18	0	19.34	19.33	1	3,250	0.03%
2022/08/30	0	0.00	0.2	20.09	20.18	-0.2	3,250	-0.01%
2022/08/29	0	0.00	2.2	19.61	19.60	-2.2	3,275	-0.07%
2022/08/26	0	0.00	2	19.37	19.39	-2	3,389	-0.06%
2022/08/25	0	0.00	0.1	19.83	19.82	-0.1	3,401	0.00%
2022/08/24	0	0.00	31.1	19.46	19.44	-31.1	3,365	-0.92%
2022/08/23	1	18.90	8	18.91	18.88	-7	3,336	-0.21%
2022/08/22	1	18.60	0	0.00	18.52	1	3,323	0.03%
2022/08/19	0	18.63	0	0.00	18.61	0	3,397	0.00%
2022/08/18	1	18.22	0	0.00	18.25	1	3,343	0.03%
2022/08/17	1.1	18.05	0	0.00	18.04	1.1	3,345	0.03%
2022/08/16	0	18.29	0	0.00	18.37	0	3,283	0.00%
2022/08/15	1	18.84	0.1	18.88	18.78	0.9	3,250	0.03%
2022/08/12	0	19.30	101	19.29	19.27	-101	3,233	-3.12%	大賣/
2022/08/11	0.1	18.88	0	0.00	18.86	0.1	3,213	0.00%
2022/08/10	2	18.55	0.2	18.60	18.54	1.8	3,219	0.06%
2022/08/09	0	0.00	0.1	18.57	18.65	-0.1	3,363	0.00%
2022/08/08	0.4	18.32	18	18.31	18.39	-17.6	3,472	-0.51%
2022/08/05	15.1	18.21	3.1	18.20	18.31	12	3,526	0.34%
2022/08/04	101.1	18.77	0	0.00	18.75	101.1	3,590	2.81%	大買/鉅額交易
2022/08/03	0	19.35	5	19.31	19.35	-5	3,553	-0.14%
2022/08/02	58	19.15	0	0.00	19.18	58	3,653	1.59%
2022/08/01	0	20.01	0	0.00	19.95	0	3,732	0.00%
2022/07/29	0	19.86	0	0.00	19.84	0	3,817	0.00%
2022/07/28	0	0.00	1	20.05	20.14	-1	3,953	-0.03%
2022/07/27	1.1	19.54	0	0.00	19.57	1.1	3,909	0.03%
2022/07/26	1	19.95	0	20.09	20.08	1	3,927	0.02%
2022/07/25	2.1	19.30	0	0.00	19.24	2.1	4,029	0.05%
2022/07/22	1.1	19.92	0	0.00	19.97	1.1	3,970	0.03%
2022/07/21	0	0.00	2	20.28	20.25	-2	3,996	-0.05%
2022/07/20	0	0.00	18.5	20.48	20.43	-18.5	4,003	-0.46%
2022/07/19	0	0.00	14.1	20.30	20.29	-14.1	4,025	-0.35%
2022/07/18	0	19.53	10	19.51	19.51	-10	3,998	-0.25%
2022/07/15	0	19.21	0	0.00	19.18	0	3,965	0.00%
2022/07/14	0	19.35	2	19.26	19.32	-2	4,015	-0.05%
2022/07/13	6	19.03	0	0.00	19.17	6	4,073	0.15%
2022/07/12	0	0.00	0	20.47	20.35	0	4,076	0.00%
2022/07/11	0	0.00	2	20.66	20.63	-2	4,148	-0.05%
2022/07/08	2	20.44	0.1	20.37	20.51	2	4,236	0.05%
2022/07/07	1	19.22	0	0.00	19.63	1	4,264	0.02%
2022/07/06	37	19.97	15	20.09	19.95	22	4,260	0.52%
2022/07/05	0	21.83	3	21.89	21.87	-3	4,202	-0.07%
2022/07/04	0	0.00	0	21.50	21.51	0	4,284	0.00%
2022/07/01	5	21.08	0	0.00	20.94	5	4,386	0.11%
2022/06/30	7	21.80	1	21.75	21.77	6	4,418	0.14%
2022/06/29	0	0.00	0	22.06	22.02	0	4,477	0.00%
2022/06/28	0	0.00	1	21.90	21.95	-1	4,639	-0.02%
2022/06/27	1	21.25	0	21.32	21.28	1	4,703	0.02%
2022/06/24	0.1	20.65	0	0.00	20.78	0.1	4,794	0.00%
2022/06/23	0.1	20.48	0	0.00	20.69	0.1	4,883	0.00%
2022/06/22	1.2	21.00	5	21.00	21.04	-3.8	4,947	-0.08%
2022/06/21	13	21.83	1	21.83	21.85	12	5,060	0.24%
2022/06/20	1	21.31	0	0.00	21.42	1	5,160	0.02%
2022/06/16	0.2	22.63	0	22.65	22.57	0.2	5,434	0.00%
2022/06/13	2	23.04	0	0.00	23.05	2	5,848	0.03%
2022/06/10	1	23.42	0.4	23.42	23.47	0.6	6,219	0.01%
2022/06/09	0	0.00	1.4	23.80	23.77	-1.4	6,407	-0.02%
2022/06/08	0	0.00	1	23.22	23.29	-1	6,681	-0.01%
2022/06/07	0	0.00	3	23.14	23.10	-3	7,282	-0.04%
2022/06/06	0	0.00	9	23.21	23.13	-9	7,579	-0.12%
2022/06/02	0.2	21.75	1.1	21.72	21.86	-0.9	7,832	-0.01%
2022/06/01	0.1	22.22	0	0.00	22.25	0.1	8,475	0.00%
2022/05/31	0	0.00	3	22.78	22.85	-3	8,792	-0.03%
2022/05/30	0	0.00	61.1	22.40	22.35	-61.1	9,109	-0.67%
2022/05/26	0	21.44	0	0.00	21.50	0	9,738	0.00%
2022/05/25	0	0.00	3	21.48	21.55	-3	9,947	-0.03%
2022/05/24	0.1	21.32	1	21.28	21.26	-0.9	10,561	-0.01%
2022/05/19	1	20.93	0	0.00	21.01	1	10,977	0.01%
2022/05/18	0	0.00	8	21.54	21.54	-8	11,054	-0.07%
2022/05/17	1	21.64	166	21.65	21.65	-165	11,258	-1.47%	大賣/鉅額交易
2022/05/16	0	0.00	11	20.83	20.72	-11	11,377	-0.10%
2022/05/13	0	0.00	4	20.64	20.64	-4	11,421	-0.04%
2022/05/11	5	19.09	5	19.51	19.61	0	11,548	0.00%
2022/05/10	0	0.00	1	19.63	19.71	-1	11,552	-0.01%
2022/05/09	0	0.00	3	20.84	21.09	-3	11,547	-0.03%
2022/05/06	1	20.72	6	20.79	20.80	-5	11,474	-0.04%
2022/05/05	3	20.69	2	20.72	20.72	1	11,802	0.01%
2022/05/04	1	19.83	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	0.2	20.11	20.10	-0.2	11,858	0.00%
2022/04/29	0	0.00	2.1	20.09	20.33	-2.1	11,970	-0.02%
2022/04/28	0	0.00	10	19.34	19.28	-10	11,934	-0.08%
2022/04/27	0	0.00	4.1	19.56	19.47	-4.1	12,030	-0.03%
2022/04/26	3.1	19.00	1	18.88	18.98	2.1	12,416	0.02%
2022/04/25	0.1	19.05	23.4	19.00	19.01	-23.3	12,585	-0.19%
2022/04/22	0	0.00	0	19.65	19.60	0	12,835	0.00%
2022/04/21	0	0.00	0	19.71	19.75	0	12,904	0.00%
2022/04/20	2	19.65	0	0.00	19.72	2	13,122	0.02%
2022/04/19	0.4	20.52	3.1	20.45	20.51	-2.7	13,318	-0.02%
2022/04/18	0	0.00	5.3	20.51	20.44	-5.3	13,313	-0.04%
2022/04/15	22	20.03	14.2	19.94	20.10	7.8	13,246	0.06%
2022/04/14	0	0.00	5	19.61	19.66	-5	13,554	-0.04%
2022/04/13	7	19.19	10.1	19.16	19.05	-3.1	13,487	-0.02%
2022/04/12	0.1	18.33	0	0.00	18.35	0.1	13,452	0.00%
2022/04/11	2	18.31	2	18.16	18.19	0	13,414	0.00%
2022/04/08	0.1	18.21	0	0.00	18.21	0.1	13,396	0.00%
2022/04/07	14.1	18.46	0	0.00	18.38	14.1	13,413	0.11%
2022/04/06	1.1	19.19	3	19.11	19.22	-2	13,368	-0.01%
2022/04/01	10.1	18.80	4	18.82	18.78	6	13,548	0.04%
2022/03/31	27.1	19.23	47	19.37	19.02	-19.9	13,560	-0.15%
2022/03/30	0.1	19.77	2	19.77	19.74	-1.9	13,494	-0.01%
2022/03/29	13.2	19.87	20	19.75	19.78	-6.8	13,586	-0.05%
2022/03/28	11	20.67	10	20.84	20.77	1	13,601	0.01%
2022/03/25	35	21.06	6	21.13	21.06	29	13,543	0.21%
2022/03/24	10	21.58	55	21.69	21.50	-45	13,613	-0.33%
2022/03/23	5	20.75	8	20.83	20.73	-3	13,417	-0.02%
2022/03/22	17	21.08	125.1	21.12	21.21	-108.1	13,349	-0.81%	大賣/鉅額交易
2022/03/21	32	19.80	26.1	19.94	20.01	5.9	13,225	0.04%
2022/03/18	10	19.24	111.1	19.45	19.44	-101.1	13,152	-0.77%	大賣/鉅額交易
2022/03/17	18.1	17.79	18	17.91	17.91	0.1	12,982	0.00%
2022/03/16	0.1	18.01	40	18.03	17.90	-39.9	12,986	-0.31%
2022/03/15	25.1	18.16	13	18.28	18.09	12.1	12,926	0.09%
2022/03/14	13.1	19.39	26	19.39	19.50	-13	12,650	-0.10%
2022/03/11	12.2	19.45	75	19.50	19.38	-62.8	12,563	-0.50%
2022/03/10	164.1	19.73	36	20.00	20.11	128	12,392	1.03%	大買/鉅額交易
2022/03/09	5	22.91	55	22.85	22.85	-50	11,904	-0.42%
2022/03/08	93	21.97	2	21.81	22.17	91	11,965	0.76%
2022/03/07	72.4	22.66	60	22.54	22.94	12.4	11,876	0.10%
2022/03/04	26.1	19.99	11	20.11	20.00	15.1	11,436	0.13%
2022/03/03	41	20.65	34	20.61	20.71	7	11,636	0.06%
2022/03/02	25	19.35	63.1	19.41	19.62	-38.1	11,333	-0.34%
2022/03/01	2	17.47	3	17.50	17.50	-1	10,798	-0.01%
2022/02/25	12	17.20	52	17.20	17.20	-40	10,753	-0.37%
2022/02/24	13	17.09	14	17.33	17.46	-1	10,578	-0.01%
2022/02/23	3.1	16.59	7	16.66	16.70	-3.9	10,125	-0.04%
2022/02/22	0	0.00	14	16.76	16.81	-14	10,153	-0.14%
2022/02/21	0.1	16.25	0	0.00	16.24	0.1	10,076	0.00%
2022/02/18	0	16.20	0	0.00	16.17	0	9,970	0.00%
2022/02/17	5	16.46	2	16.50	16.42	3	9,881	0.03%
2022/02/16	2	16.30	13	16.27	16.31	-11	9,725	-0.11%
2022/02/15	0	0.00	43.2	16.78	16.79	-43.2	9,524	-0.45%
2022/02/14	15.1	16.78	57	16.78	16.78	-41.9	9,432	-0.44%
2022/02/11	0	0.00	7	15.95	15.96	-7	9,302	-0.08%
2022/02/10	8	16.01	2	16.00	16.00	6	9,315	0.06%
2022/02/09	1.1	15.96	12	15.92	15.97	-10.9	9,388	-0.12%
2022/02/08	0	16.19	11	16.20	16.20	-11	9,361	-0.12%
2022/02/07	0	0.00	28.1	16.34	16.33	-28.1	9,392	-0.30%
2022/01/26	0	0.00	89	15.12	15.12	-89	9,030	-0.99%
2022/01/25	4	14.85	2	14.86	14.88	2	8,963	0.02%
2022/01/24	12	15.24	11	15.24	15.23	1	8,957	0.01%
2022/01/21	1	14.88	15.1	14.79	14.86	-14.1	8,982	-0.16%
2022/01/20	0	0.00	5	15.20	15.22	-5	9,075	-0.06%
2022/01/19	0	0.00	63.1	15.25	15.20	-63.1	9,028	-0.70%
2022/01/18	2	14.90	19.1	14.94	14.96	-17.1	8,683	-0.20%
2022/01/17	0.2	14.82	28.2	14.84	14.82	-28	8,610	-0.32%
2022/01/14	0	0.00	34.2	14.41	14.44	-34.2	8,423	-0.41%
2022/01/13	0	0.00	27.1	14.51	14.49	-27.1	8,443	-0.32%
2022/01/12	0	0.00	24.2	14.36	14.32	-24.2	8,311	-0.29%
2022/01/11	0	0.00	0.4	13.83	13.88	-0.4	8,146	-0.01%
2022/01/10	0	13.91	0.2	13.88	13.95	-0.1	8,248	0.00%
2022/01/07	0	0.00	14.2	14.09	14.10	-14.2	8,311	-0.17%
2022/01/06	0	0.00	6.3	13.58	13.56	-6.3	8,005	-0.08%
2022/01/05	0	0.00	0.1	13.60	13.57	-0.1	8,021	0.00%
2022/01/04	0	0.00	0.2	13.47	13.47	-0.2	8,111	0.00%
2022/01/03	0	13.37	1.1	13.35	13.39	-1.1	8,315	-0.01%
2021/12/30	0	0.00	38.2	13.53	13.56	-38.2	8,427	-0.45%
2021/12/29	0	0.00	2.2	13.42	13.41	-2.2	8,583	-0.03%
2021/12/28	1	13.39	64.2	13.38	13.38	-63.2	8,860	-0.71%
2021/12/27	0	0.00	5.2	12.99	12.94	-5.2	8,839	-0.06%
2021/12/24	0	0.00	14	12.96	12.94	-14	8,852	-0.16%
2021/12/23	0.1	12.90	202	12.92	12.91	-202	8,876	-2.28%	大賣/鉅額交易
2021/12/22	16	12.61	80	12.62	12.61	-64	8,852	-0.72%
2021/12/21	0.1	12.30	0	0.00	12.30	0.1	9,086	0.00%
2021/12/20	124.1	12.24	0	0.00	12.13	124.1	9,428	1.32%	大買/鉅額交易
2021/12/17	0.1	12.66	0	0.00	12.63	0.1	9,449	0.00%
2021/12/16	0	0.00	50	12.68	12.63	-50	9,544	-0.52%
2021/12/15	52	12.37	0	0.00	12.35	52	9,603	0.54%
2021/12/14	5.1	12.55	0	0.00	12.53	5.1	9,698	0.05%
2021/12/13	0.3	12.84	0.2	12.83	12.82	0	10,032	0.00%
2021/12/10	4.1	12.49	0	0.00	12.52	4.1	10,051	0.04%
2021/12/09	2.2	12.83	72	12.82	12.90	-69.8	10,167	-0.69%
2021/12/08	2.3	12.68	0	0.00	12.68	2.3	10,251	0.02%
2021/12/07	7.1	12.40	10	12.37	12.43	-2.9	10,148	-0.03%
2021/12/06	10.1	12.02	2	12.02	12.02	8.1	10,102	0.08%
2021/12/03	108.1	11.91	4	11.82	12.00	104.1	9,999	1.04%	大買/鉅額交易
2021/12/02	20.1	11.74	0	0.00	11.70	20.1	9,894	0.20%
2021/12/01	29.1	11.86	2	11.96	12.04	27.1	9,504	0.29%
2021/11/30	26.4	12.50	6	12.54	12.30	20.4	9,423	0.22%
2021/11/29	75.1	12.63	0	0.00	12.53	75.1	9,257	0.81%
2021/11/26	10.2	13.45	0	0.00	13.46	10.2	8,774	0.12%
2021/11/25	0.1	13.87	2	13.88	13.83	-1.9	8,811	-0.02%
2021/11/24	0.1	13.88	21	13.92	13.90	-20.9	8,845	-0.24%
2021/11/23	4.1	13.50	6	13.50	13.47	-1.9	8,792	-0.02%
2021/11/22	56.2	13.38	1	13.39	13.44	55.2	8,832	0.62%
2021/11/19	0.1	13.96	17	13.94	13.94	-17	8,763	-0.19%
2021/11/18	44.1	13.61	11	13.62	13.64	33.1	8,809	0.38%
2021/11/17	3.1	14.03	0	0.00	14.00	3.1	8,785	0.04%
2021/11/16	10	14.09	0	0.00	14.18	10	8,868	0.11%
2021/11/15	10.1	13.99	20	13.99	14.02	-9.9	9,049	-0.11%
2021/11/12	0	0.00	30	14.12	14.13	-30	9,034	-0.33%
2021/11/11	12	14.21	2	14.20	14.22	10	8,999	0.11%
2021/11/10	0	0.00	32	14.61	14.59	-32	8,985	-0.36%
2021/11/09	1	14.25	22	14.25	14.25	-21	8,897	-0.24%
2021/11/08	0	0.00	5	14.33	14.33	-5	8,924	-0.06%
2021/11/05	3	13.87	1	13.89	13.86	2	8,865	0.02%
2021/11/04	30	13.94	0	0.00	13.96	30	8,855	0.34%
2021/11/03	10	14.40	0	0.00	14.42	10	8,955	0.11%
2021/11/02	0	0.00	11	14.63	14.58	-11	8,983	-0.12%
2021/11/01	0	0.00	3	14.46	14.48	-3	9,157	-0.03%
2021/10/29	1	14.38	5	14.42	14.40	-4	9,186	-0.04%
2021/10/28	22	14.09	22.7	14.12	14.15	-0.7	9,105	-0.01%
2021/10/27	0	0.00	6	14.63	14.59	-6	9,056	-0.07%
2021/10/26	2	14.60	10	14.59	14.58	-8	9,110	-0.09%
2021/10/25	1	14.72	7	14.70	14.72	-6	9,147	-0.07%
2021/10/22	2	14.29	2	14.29	14.32	0	9,181	0.00%
2021/10/21	0	0.00	6	14.59	14.51	-6	9,234	-0.06%
2021/10/20	10	14.30	22	14.26	14.26	-12	9,257	-0.13%
2021/10/19	4	14.23	8	14.25	14.31	-4	9,355	-0.04%
2021/10/18	8	14.45	16	14.42	14.47	-8	9,465	-0.08%
2021/10/15	13	14.17	18	14.17	14.17	-5	9,439	-0.05%
2021/10/14	6	14.01	7	13.95	14.01	-1	9,839	-0.01%
2021/10/13	2	13.84	15	13.89	13.93	-13	9,932	-0.13%
2021/10/12	0	0.00	93	13.89	13.97	-93	9,971	-0.93%
2021/10/08	1	13.76	30	13.73	13.77	-29	9,998	-0.29%
2021/10/07	17	13.30	4	13.31	13.30	13	9,906	0.13%
2021/10/06	7	13.71	15	13.68	13.72	-8	9,854	-0.08%
2021/10/05	2.7	13.48	29	13.46	13.48	-26.3	9,689	-0.27%
2021/10/04	10	13.11	35.1	13.10	13.13	-25.1	9,442	-0.27%
2021/10/01	0	0.00	0	13.00	12.97	0	9,468	0.00%
2021/09/30	10	12.95	2.1	12.96	12.95	7.9	9,661	0.08%
2021/09/29	0	0.00	3	12.85	12.81	-3	9,788	-0.03%
2021/09/28	1	13.02	138.1	13.15	13.17	-137.1	9,738	-1.41%	大賣/鉅額交易
2021/09/27	8	12.97	8.1	12.99	12.96	-0.1	9,581	0.00%
2021/09/24	0	0.00	26.2	12.68	12.68	-26.2	9,356	-0.28%
2021/09/23	0	0.00	1.4	12.51	12.52	-1.4	9,256	-0.01%
2021/09/22	0	0.00	5	12.34	12.35	-5	9,267	-0.05%
2021/09/17	0	0.00	10	12.50	12.48	-10	9,301	-0.11%
2021/09/16	10	12.53	59.1	12.53	12.53	-49.1	9,222	-0.53%
2021/09/15	5	12.23	5	12.22	12.23	0	8,895	0.00%
2021/09/14	2	12.20	11	12.20	12.24	-9	8,940	-0.10%
2021/09/13	5	12.07	50	12.10	12.07	-45	8,938	-0.50%
2021/09/10	20	11.72	4	11.75	11.83	16	8,963	0.18%
2021/09/08	0	0.00	15	11.83	11.83	-15	9,239	-0.16%
2021/09/06	30	11.82	1	11.82	11.80	29	9,631	0.30%
2021/09/03	0	0.00	2	12.06	12.03	-2	9,719	-0.02%
2021/09/02	0	0.00	10	11.75	11.79	-10	9,591	-0.10%
2021/08/30	0	0.00	28	11.90	11.85	-28	9,952	-0.28%
2021/08/27	0	0.00	162	11.70	11.81	-162	10,043	-1.61%	大賣/鉅額交易
2021/08/26	0	0.00	12	11.73	11.72	-12	10,357	-0.12%
2021/08/25	4	11.62	0	0.00	11.64	4	10,484	0.04%
2021/08/24	0	0.00	5	11.39	11.42	-5	10,662	-0.05%
2021/08/23	46	10.91	9	10.91	10.99	37	10,604	0.35%
2021/08/20	4	11.06	42	11.03	11.05	-38	10,940	-0.35%
2021/08/19	43	11.13	20	11.12	11.12	23	10,916	0.21%
2021/08/18	25	11.53	2	11.49	11.55	23	10,877	0.21%
2021/08/17	5	11.61	0	0.00	11.62	5	11,458	0.04%
2021/08/16	2	11.67	0	0.00	11.67	2	11,598	0.02%
2021/08/12	2	11.96	10	11.98	11.96	-8	12,004	-0.07%
2021/08/10	4	11.55	0	0.00	11.55	4	12,537	0.03%
2021/08/09	44.1	11.59	0	0.00	11.59	44.1	13,108	0.34%
2021/08/06	2	11.89	26	11.88	11.93	-24	13,126	-0.18%
2021/08/05	32.1	11.78	0	0.00	11.80	32.1	13,308	0.24%
2021/08/04	14	12.10	0	0.00	12.13	14	13,895	0.10%
2021/08/03	49	12.30	0	0.00	12.28	49	14,089	0.35%
2021/08/02	0	0.00	34	12.57	12.62	-34	14,237	-0.24%
2021/07/29	2	12.51	25	12.50	12.52	-23	14,520	-0.16%
2021/07/27	0	0.00	72	12.41	12.44	-72	15,589	-0.46%
2021/07/26	0	0.00	45	12.36	12.31	-45	15,766	-0.29%
2021/07/23	5.1	12.37	40	12.35	12.36	-34.9	16,112	-0.22%
2021/07/22	0	0.00	3	12.11	12.05	-3	16,153	-0.02%
2021/07/21	2	11.50	0	0.00	11.52	2	16,183	0.01%
2021/07/20	40	11.54	50	11.56	11.51	-10	16,241	-0.06%
2021/07/19	34	12.19	54	12.19	12.21	-20	15,886	-0.13%
2021/07/16	13	12.31	17	12.30	12.33	-4	15,955	-0.03%
2021/07/15	36	12.40	1	12.41	12.43	35	16,240	0.22%
2021/07/14	0	0.00	2	12.82	12.84	-2	16,455	-0.01%
2021/07/13	2	12.69	55	12.71	12.68	-53	16,576	-0.32%
2021/07/12	21	12.73	15	12.75	12.69	6	16,837	0.04%
2021/07/09	0	0.00	10	12.48	12.51	-10	17,408	-0.06%
2021/07/08	53	12.30	13	12.28	12.35	40	17,561	0.23%
2021/07/07	33	12.55	0	0.00	12.58	33	17,544	0.19%
2021/07/06	10	13.09	4	13.07	13.09	6	17,409	0.03%
2021/07/05	4	12.80	0	0.00	12.83	4	17,291	0.02%
2021/07/02	0.2	12.87	35	12.83	12.83	-34.8	17,304	-0.20%
2021/07/01	20	12.58	2	12.54	12.55	18	17,218	0.10%
2021/06/30	0.1	12.52	0	0.00	12.54	0.1	17,363	0.00%
2021/06/29	10	12.42	2	12.40	12.42	8	17,536	0.05%
2021/06/28	14	12.63	0	0.00	12.64	14	17,538	0.08%
2021/06/25	2.1	12.57	3	12.56	12.51	-0.9	18,004	-0.01%
2021/06/24	1.1	12.49	1	12.49	12.50	0.1	18,682	0.00%
2021/06/23	2.1	12.50	6	12.51	12.50	-3.9	19,118	-0.02%
2021/06/22	0.2	12.47	25	12.48	12.47	-24.9	19,999	-0.12%
2021/06/21	0.1	12.28	5	12.26	12.22	-5	20,902	-0.02%
2021/06/18	18.1	12.00	6	12.02	11.98	12.1	20,871	0.06%
2021/06/17	6	12.19	2.1	12.18	12.26	3.9	20,968	0.02%
2021/06/16	0	0.00	20	12.34	12.33	-20	21,840	-0.09%
2021/06/15	7	12.08	8	12.06	12.06	-1	21,874	0.00%
2021/06/10	0	0.00	5	11.83	11.84	-5	21,993	-0.02%
2021/06/09	0	0.00	10	11.96	11.96	-10	22,139	-0.05%
2021/06/08	23	11.66	1	11.66	11.68	22	22,256	0.10%
2021/06/07	0	0.00	0.1	11.81	11.77	-0.1	22,392	0.00%
2021/06/04	0	0.00	68	11.64	11.67	-68	22,814	-0.30%
2021/06/03	3	11.74	2	11.74	11.76	1	23,191	0.00%
2021/06/02	1	11.56	39.2	11.55	11.52	-38.2	24,015	-0.16%
2021/06/01	6	11.46	1	11.41	11.45	5	24,865	0.02%
2021/05/31	0	0.00	3	11.33	11.33	-3	25,009	-0.01%
2021/05/28	0	0.00	52	11.40	11.39	-52	25,127	-0.21%
2021/05/27	0	0.00	4	11.18	11.18	-4	25,319	-0.02%
2021/05/26	0	0.00	46	11.22	11.21	-46	25,767	-0.18%
2021/05/25	0.2	11.24	209	11.24	11.23	-208.8	26,265	-0.79%	大賣/鉅額交易
2021/05/24	1	10.92	0	0.00	10.89	1	25,938	0.00%
2021/05/21	30	10.61	1	10.58	10.62	29	26,503	0.11%
2021/05/20	75	10.80	18	10.81	10.84	57	26,546	0.21%
2021/05/19	37	11.02	9	11.02	11.03	28	27,072	0.10%
2021/05/18	1	11.27	157.2	11.30	11.29	-156.2	27,552	-0.57%	大賣/鉅額交易
2021/05/17	0	0.00	88.6	11.14	11.10	-88.6	28,221	-0.31%
2021/05/14	45	10.84	3.2	10.84	10.87	41.9	28,321	0.15%
2021/05/13	12	11.13	0.1	11.14	11.10	11.9	28,847	0.04%
2021/05/12	0	0.00	17	11.11	11.11	-17	29,105	-0.06%
2021/05/11	26.1	10.97	49	10.98	10.95	-22.9	29,164	-0.08%
2021/05/10	0	0.00	3	11.16	11.11	-3	29,104	-0.01%
2021/05/07	6	11.07	12	11.03	11.09	-6	29,021	-0.02%
2021/05/06	13	11.17	15	11.16	11.19	-2	28,908	-0.01%
2021/05/05	5	11.27	90.4	11.25	11.22	-85.4	28,821	-0.30%
2021/05/04	0	0.00	82	10.96	10.92	-82	28,228	-0.29%
2021/05/03	5	10.82	2	10.84	10.76	3	27,823	0.01%
2021/04/29	4	10.93	78.6	10.89	10.87	-74.6	27,789	-0.27%
2021/04/28	0	0.00	38	10.70	10.69	-38	27,506	-0.14%
2021/04/27	48	10.57	29	10.60	10.60	19	27,711	0.07%
2021/04/26	2	10.52	0	0.00	10.52	2	27,614	0.01%
2021/04/23	13.4	10.55	2	10.52	10.54	11.4	27,935	0.04%
2021/04/22	11	10.44	48	10.42	10.43	-37	28,179	-0.13%
2021/04/21	44	10.60	88	10.61	10.60	-44	28,292	-0.16%
2021/04/20	8.2	10.86	42	10.85	10.92	-33.8	28,498	-0.12%
2021/04/19	2	10.76	162	10.75	10.76	-160	28,396	-0.56%	大賣/鉅額交易
2021/04/16	50.1	10.88	52	10.85	10.87	-1.9	28,483	-0.01%
2021/04/15	19.1	10.81	96	10.78	10.80	-77	28,404	-0.27%
2021/04/14	21	10.38	33	10.37	10.39	-12	28,205	-0.04%
2021/04/13	9.1	10.27	15	10.26	10.26	-6	28,906	-0.02%
2021/04/12	1.2	10.17	3	10.20	10.16	-1.9	28,977	-0.01%
2021/04/08	6	10.18	10	10.19	10.20	-4	29,111	-0.01%
2021/04/07	26	10.20	0	0.00	10.20	26	29,132	0.09%
2021/04/06	9	10.15	16	10.16	10.14	-7	29,135	-0.02%
2021/04/01	42	10.22	60	10.19	10.24	-18	28,953	-0.06%
2021/03/31	81	10.42	1	10.40	10.44	80	28,798	0.28%
2021/03/30	0	0.00	341	10.56	10.54	-341	29,004	-1.18%	大賣/鉅額交易
2021/03/29	26	10.39	32	10.34	10.22	-6	28,755	-0.02%
2021/03/26	22	10.17	14	10.16	10.19	8	28,644	0.03%
2021/03/25	52	10.32	382	10.31	10.30	-330	28,434	-1.16%	大賣/鉅額交易
2021/03/24	310.5	9.93	0	0.00	9.94	310.5	27,668	1.12%	大買/鉅額交易
2021/03/23	17	10.46	18	10.49	10.45	-1	26,837	0.00%
2021/03/22	10	10.49	10	10.50	10.48	0	26,914	0.00%
2021/03/19	231	10.33	98	10.29	10.33	133	26,769	0.50%	大買/鉅額交易
2021/03/18	77	11.02	111	11.03	11.04	-34	25,827	-0.13%	大賣/
2021/03/17	103	11.13	1	11.15	11.15	102	25,754	0.40%	大買/鉅額交易
2021/03/16	64	11.14	3	11.12	11.15	61	25,646	0.24%
2021/03/15	5.5	11.34	70	11.35	11.33	-64.5	25,494	-0.25%
2021/03/12	1	11.26	17.5	11.26	11.25	-16.5	25,406	-0.06%
2021/03/11	5.5	11.12	15	11.12	11.11	-9.5	25,255	-0.04%
2021/03/10	48	10.96	20	10.90	10.88	28	25,248	0.11%
2021/03/09	54	11.17	34	11.20	11.22	20	24,822	0.08%
2021/03/08	76	11.52	458	11.45	11.49	-382	24,479	-1.56%	大賣/鉅額交易
2021/03/05	24	10.90	118	10.91	10.92	-94	23,381	-0.40%	大賣/
2021/03/04	8	10.47	31	10.44	10.47	-23	22,477	-0.10%
2021/03/03	10	10.14	0	0.00	10.21	10	22,250	0.04%
2021/03/02	39	10.20	51	10.21	10.17	-12	22,543	-0.05%
2021/02/26	14	10.72	10	10.70	10.68	4	22,827	0.02%
2021/02/25	14	10.79	41	10.77	10.75	-27	22,617	-0.12%
2021/02/24	40	10.44	46	10.41	10.40	-6	22,095	-0.03%
2021/02/23	25	10.58	33	10.62	10.69	-8	21,862	-0.04%
2021/02/22	160	10.20	62	10.21	10.24	98	21,231	0.46%	大買/
2021/02/19	73	10.12	4	10.07	10.20	69	21,007	0.33%
2021/02/18	177	10.57	23	10.57	10.55	154	20,435	0.75%	大買/鉅額交易
2021/02/17	29	10.21	499	10.19	10.25	-470	19,864	-2.37%	大賣/鉅額交易
2021/02/05	27	9.64	58	9.62	9.65	-31	18,851	-0.16%
2021/02/04	46	9.52	91	9.50	9.53	-45	18,331	-0.25%
2021/02/03	202	9.36	47	9.37	9.37	155	17,985	0.86%	大買/鉅額交易
2021/02/02	54	9.18	40	9.21	9.21	14	17,816	0.08%
2021/02/01	106	8.94	50	8.92	8.94	56	17,053	0.33%	大買/
2021/01/29	106	8.91	8	8.91	8.92	98	16,923	0.58%	大買/
2021/01/28	2	8.97	23	8.99	8.97	-21	16,922	-0.12%
2021/01/27	0	0.00	9	9.02	9.03	-9	17,044	-0.05%
2021/01/26	9	8.97	12	8.96	8.94	-3	17,302	-0.02%
2021/01/25	5	8.91	4	8.92	8.93	1	17,587	0.01%
2021/01/22	6	8.98	18	8.95	8.96	-12	17,836	-0.07%
2021/01/21	4	9.07	24	9.07	9.07	-20	17,910	-0.11%
2021/01/20	15	9.10	20	9.11	9.10	-5	17,852	-0.03%
2021/01/19	17	8.95	0	0.00	8.94	17	17,570	0.10%
2021/01/18	20	8.88	1,334	8.90	8.88	-1,314	17,823	-7.37%	大賣/鉅額交易
2021/01/15	47	9.16	429	9.16	9.12	-382	17,385	-2.20%	大賣/鉅額交易
2021/01/14	68	9.06	7	9.06	9.07	61	17,254	0.35%
2021/01/13	25	9.19	57	9.17	9.21	-32	16,949	-0.19%
2021/01/12	5	8.93	116	8.91	8.91	-111	16,418	-0.68%	大賣/鉅額交易
2021/01/11	31	8.91	56	8.89	8.89	-25	16,173	-0.15%
2021/01/08	5	8.73	52	8.75	8.73	-47	15,877	-0.30%
2021/01/07	131	8.69	175	8.72	8.74	-44	15,743	-0.28%	大買/大賣/
2021/01/06	3	8.57	32	8.57	8.57	-29	15,332	-0.19%
2021/01/05	2	8.21	8	8.25	8.22	-6	14,491	-0.04%
2021/01/04	18	8.38	8	8.39	8.41	10	14,371	0.07%
2020/12/30	2	8.30	10	8.30	8.29	-8	14,131	-0.06%
2020/12/29	2	8.24	0	0.00	8.24	2	14,118	0.01%
2020/12/28	8	8.28	4	8.29	8.30	4	14,193	0.03%
2020/12/25	3	8.27	25	8.26	8.26	-22	14,231	-0.15%
2020/12/24	26	8.33	40	8.28	8.33	-14	14,189	-0.10%
2020/12/23	25	8.02	18	8.02	8.02	7	13,926	0.05%
2020/12/22	15	8.19	20	8.22	8.16	-5	13,746	-0.04%
2020/12/21	1	8.35	197	8.33	8.33	-196	13,256	-1.48%	大賣/鉅額交易
2020/12/18	3	8.43	45	8.42	8.40	-42	13,021	-0.32%
2020/12/17	229	8.38	18	8.38	8.42	211	12,908	1.63%	大買/鉅額交易
2020/12/16	42	8.24	12	8.25	8.25	30	12,724	0.24%
2020/12/15	105	8.15	4	8.14	8.11	101	12,611	0.80%	大買/鉅額交易
2020/12/14	57	8.15	0	0.00	8.14	57	12,603	0.45%
2020/12/11	201	8.21	24	8.14	8.14	177	12,668	1.40%	大買/鉅額交易
2020/12/10	2	8.05	7	8.07	8.04	-5	12,641	-0.04%
2020/12/09	7	8.04	5	8.04	8.03	2	12,701	0.02%
2020/12/08	0	0.00	4	8.09	8.07	-4	12,768	-0.03%
2020/12/07	17	8.16	17	8.13	8.13	0	12,759	0.00%
2020/12/04	15	8.15	26	8.17	8.18	-11	12,915	-0.09%
2020/12/03	3	8.07	0	0.00	8.07	3	12,921	0.02%
2020/12/02	16	7.93	21	7.93	7.93	-5	13,092	-0.04%
2020/12/01	20	8.01	0	0.00	8.01	20	13,047	0.15%
2020/11/30	9	8.07	6	8.07	8.04	3	13,047	0.02%
2020/11/27	13	8.03	20	8.01	8.04	-7	12,942	-0.05%
2020/11/26	35	8.22	36	8.23	8.16	-1	12,848	-0.01%
2020/11/25	360	8.08	77	8.08	8.14	283	12,459	2.27%	大買/鉅額交易
2020/11/24	6	7.66	1	7.67	7.75	5	11,649	0.04%
2020/11/23	4	7.61	19	7.61	7.63	-15	11,457	-0.13%
2020/11/20	5	7.57	1	7.56	7.58	4	11,393	0.04%
2020/11/19	15	7.58	0	0.00	7.58	15	11,424	0.13%
2020/11/18	14	7.53	9	7.53	7.52	5	11,468	0.04%
2020/11/17	11	7.57	6	7.57	7.58	5	11,428	0.04%
2020/11/13	3	7.48	15	7.46	7.47	-12	11,654	-0.10%
2020/11/12	10	7.62	19	7.60	7.59	-9	11,584	-0.08%
2020/11/11	111	7.63	14	7.62	7.65	97	11,508	0.84%	大買/
2020/11/10	176	7.41	13	7.40	7.42	163	11,147	1.46%	大買/鉅額交易
2020/11/09	2	7.24	23	7.22	7.22	-21	10,938	-0.19%
2020/11/06	16	7.17	4	7.18	7.12	12	10,921	0.11%
2020/11/05	7	7.26	0	0.00	7.23	7	10,971	0.06%
2020/11/04	26	7.22	8	7.20	7.27	18	10,926	0.16%
2020/11/03	13	7.06	125	7.05	7.07	-112	10,775	-1.04%	大賣/鉅額交易
2020/11/02	17	6.73	241	6.76	6.74	-224	10,549	-2.12%	大賣/鉅額交易
2020/10/30	35	6.91	81	6.90	6.88	-46	10,265	-0.45%
2020/10/29	17	7.07	52	7.07	7.06	-35	10,066	-0.35%
2020/10/28	10	7.21	4	7.22	7.21	6	9,913	0.06%
2020/10/27	9	7.22	1	7.21	7.24	8	9,916	0.08%
2020/10/26	32	7.32	86	7.30	7.29	-54	9,863	-0.55%
2020/10/23	5	7.49	13	7.47	7.47	-8	9,617	-0.08%
2020/10/22	26	7.43	0	0.00	7.43	26	9,747	0.27%
2020/10/21	4	7.58	0	0.00	7.57	4	9,650	0.04%
2020/10/20	1	7.51	1	7.51	7.51	0	9,694	0.00%
2020/10/19	0	0.00	3	7.58	7.55	-3	9,768	-0.03%
2020/10/16	10	7.55	35	7.56	7.53	-25	9,992	-0.25%
2020/10/15	3	7.61	7	7.59	7.62	-4	10,155	-0.04%
2020/10/14	2	7.52	0	0.00	7.51	2	10,328	0.02%
2020/10/13	15	7.48	0	0.00	7.50	15	10,377	0.14%
2020/10/12	0	0.00	11	7.55	7.55	-11	10,429	-0.11%
2020/10/08	0	0.00	11	7.58	7.58	-11	10,467	-0.11%
2020/10/07	1	7.55	0	0.00	7.59	1	10,630	0.01%
2020/10/06	3	7.53	15	7.53	7.56	-12	10,706	-0.11%
2020/10/05	12	7.44	45	7.45	7.45	-33	11,046	-0.30%
2020/09/30	19	7.55	53	7.54	7.54	-34	11,162	-0.30%
2020/09/28	24	7.64	4	7.63	7.64	20	11,420	0.18%
2020/09/25	0	0.00	3	7.71	7.72	-3	11,727	-0.03%
2020/09/24	22	7.62	0	0.00	7.61	22	11,708	0.19%
2020/09/23	23	7.69	15	7.68	7.67	8	11,740	0.07%
2020/09/22	20	7.72	20	7.72	7.70	0	11,916	0.00%
2020/09/21	21	7.90	0	0.00	7.86	21	11,970	0.18%
2020/09/18	12	7.91	0	0.00	7.94	12	12,086	0.10%
2020/09/17	19	7.82	0	0.00	7.80	19	12,197	0.16%
2020/09/16	20	7.78	9	7.78	7.84	11	12,252	0.09%
2020/09/15	11	7.65	25	7.68	7.65	-14	12,268	-0.11%
2020/09/14	31	7.70	8	7.71	7.71	23	12,206	0.19%
2020/09/11	17	7.78	0	0.00	7.77	17	12,193	0.14%
2020/09/10	16	7.80	2	7.85	7.88	14	12,153	0.12%
2020/09/09	34	7.69	16	7.69	7.75	18	12,350	0.15%
2020/09/08	37	7.93	32	7.93	7.90	5	12,295	0.04%
2020/09/07	8	8.01	10	8.01	8.01	-2	12,536	-0.02%
2020/09/04	12	8.09	10	8.08	8.09	2	12,569	0.02%
2020/09/03	15	8.12	26	8.15	8.13	-11	12,639	-0.09%
2020/09/02	5	8.20	3	8.21	8.19	2	12,816	0.02%
2020/09/01	4	8.19	0	0.00	8.19	4	13,248	0.03%
2020/08/31	0	0.00	85	8.21	8.20	-85	13,375	-0.64%
2020/08/28	9	8.20	6	8.21	8.21	3	13,469	0.02%
2020/08/27	7	8.30	1	8.24	8.24	6	13,778	0.04%
2020/08/26	12	8.32	30.4	8.31	8.33	-18.4	14,001	-0.13%
2020/08/25	3	8.28	9	8.27	8.26	-6	14,217	-0.04%
2020/08/24	7	8.19	18	8.20	8.18	-11	14,283	-0.08%
2020/08/21	0	0.00	11	8.23	8.24	-11	14,585	-0.08%
2020/08/20	32	8.25	2	8.26	8.20	30	14,747	0.20%
2020/08/19	5	8.41	162	8.43	8.39	-157	14,730	-1.07%	大賣/鉅額交易
2020/08/18	4	8.45	18	8.46	8.45	-14	14,997	-0.09%
2020/08/17	15	8.46	15	8.47	8.46	0	15,580	0.00%
2020/08/14	0	0.00	1	8.47	8.47	-1	15,910	-0.01%
2020/08/13	3	8.50	4	8.52	8.51	-1	16,215	-0.01%
2020/08/12	8	8.47	16	8.47	8.47	-8	17,187	-0.05%
2020/08/11	2	8.50	0	0.00	8.51	2	17,799	0.01%
2020/08/10	2	8.41	2	8.43	8.44	0	18,191	0.00%
2020/08/07	2	8.47	0	0.00	8.44	2	18,668	0.01%
2020/08/06	12	8.48	3	8.48	8.47	9	19,293	0.05%
2020/08/05	0	0.00	4	8.29	8.33	-4	19,752	-0.02%
2020/08/04	2	8.14	1	8.13	8.17	1	20,673	0.00%
2020/08/03	15	8.10	2	8.10	8.08	13	21,122	0.06%
2020/07/31	10	8.17	1	8.19	8.19	9	21,486	0.04%
2020/07/30	4	8.24	0	0.00	8.23	4	22,511	0.02%
2020/07/29	21	8.21	66	8.22	8.21	-45	23,362	-0.19%
2020/07/28	2	8.31	114	8.29	8.28	-112	24,202	-0.46%	大賣/鉅額交易
2020/07/27	20	8.36	3	8.41	8.30	17	25,311	0.07%
2020/07/24	15	8.40	89	8.40	8.40	-74	25,868	-0.29%
2020/07/23	2	8.54	2	8.54	8.52	0	26,468	0.00%
2020/07/22	50	8.56	9	8.53	8.52	41	27,067	0.15%
2020/07/21	1	8.30	0	0.00	8.30	1	27,748	0.00%
2020/07/20	19	8.21	19	8.20	8.24	0	28,784	0.00%
2020/07/17	11	8.38	273	8.38	8.36	-262	31,124	-0.84%	大賣/鉅額交易
2020/07/16	4	8.42	35	8.40	8.38	-31	33,410	-0.09%
2020/07/15	37	8.40	5	8.38	8.38	32	34,477	0.09%
2020/07/14	30	8.40	207	8.44	8.37	-177	35,673	-0.50%	大賣/鉅額交易
2020/07/13	3	8.52	0	0.00	8.50	3	36,935	0.01%
2020/07/10	53	8.52	68	8.54	8.48	-15	38,825	-0.04%
2020/07/09	21	8.69	0	0.00	8.68	21	41,363	0.05%
2020/07/08	26	8.73	2	8.79	8.75	24	49,967	0.05%
2020/07/07	10	8.91	14	8.91	8.85	-4	50,541	-0.01%
2020/07/06	43	8.95	54	8.93	8.90	-11	50,961	-0.02%
2020/07/03	8	8.63	0	0.00	8.65	8	52,200	0.02%
2020/07/02	37	8.66	0	0.00	8.63	37	52,778	0.07%
2020/07/01	13	8.64	1	8.65	8.66	12	53,527	0.02%
2020/06/30	12	8.66	4	8.67	8.65	8	53,664	0.01%
2020/06/29	29	8.67	10	8.66	8.66	19	53,864	0.04%
2020/06/24	6	8.82	6	8.82	8.81	0	54,191	0.00%
2020/06/23	25	8.88	35	8.96	8.88	-10	54,259	-0.02%
2020/06/22	37	8.94	1	8.92	8.92	36	54,477	0.07%
2020/06/19	16	9.00	11	9.00	8.99	5	54,937	0.01%
2020/06/18	6	8.95	4	8.96	8.97	2	55,481	0.00%
2020/06/17	24	9.01	9	9.03	9.01	15	56,294	0.03%
2020/06/16	12	8.94	9	9.00	9.03	3	57,616	0.01%
2020/06/15	61	8.85	36	8.84	8.84	25	59,316	0.04%
2020/06/12	95	8.80	135.3	8.83	8.97	-40.3	60,253	-0.07%	大賣/
2020/06/11	75	9.22	64	9.18	9.14	11	60,693	0.02%
2020/06/10	60	9.34	3	9.35	9.31	57	61,179	0.09%
2020/06/09	17	9.41	43	9.40	9.40	-26	62,578	-0.04%
2020/06/08	13	9.55	40	9.55	9.54	-27	63,604	-0.04%
2020/06/05	38	9.36	16	9.38	9.38	22	64,870	0.03%
2020/06/04	33	9.30	52	9.29	9.31	-19	66,970	-0.03%
2020/06/03	59	9.36	51	9.32	9.39	8	71,890	0.01%
2020/06/02	67	9.14	64	9.14	9.09	3	72,938	0.00%
2020/06/01	95	9.20	28	9.17	9.17	67	73,448	0.09%
2020/05/29	48	9.18	16	9.21	9.17	32	73,778	0.04%
2020/05/28	112	9.18	34	9.21	9.16	78	74,481	0.10%	大買/
2020/05/27	86	9.33	58	9.34	9.32	28	76,350	0.04%
2020/05/26	39	9.36	41	9.36	9.37	-2	77,903	0.00%
2020/05/25	47	9.34	62	9.32	9.32	-15	78,104	-0.02%
2020/05/22	95	9.47	148	9.54	9.40	-53	77,988	-0.07%	大賣/
2020/05/21	70	9.66	5	9.65	9.64	65	77,642	0.08%
2020/05/20	173	9.60	64	9.59	9.60	109	77,309	0.14%	大買/鉅額交易
2020/05/19	128	9.70	131	9.77	9.64	-3	77,196	0.00%	大買/大賣/
2020/05/18	292	9.65	72	9.63	9.65	220	76,245	0.29%	大買/鉅額交易
2020/05/15	211	9.49	66	9.44	9.44	145	75,743	0.19%	大買/鉅額交易
2020/05/14	100	9.34	80	9.37	9.30	20	75,426	0.03%
2020/05/13	127	9.48	86	9.41	9.48	41	75,082	0.05%	大買/
2020/05/12	111	9.32	130	9.28	9.37	-19	74,751	-0.03%	大買/大賣/
2020/05/11	143	9.15	87	9.18	9.47	56.1	74,379	0.08%	大買/
2020/05/08	123	8.88	10	8.87	8.90	113	73,619	0.15%	大買/鉅額交易
2020/05/07	83	8.63	27	8.69	8.72	56	73,312	0.08%
2020/05/06	101	8.93	83	8.91	8.76	18	73,076	0.02%	大買/
2020/05/05	142	8.83	102	8.85	8.76	40	72,309	0.06%	大買/大賣/
2020/05/04	139	8.51	27	8.46	8.56	112	71,781	0.16%	大買/鉅額交易
2020/04/30	159	8.51	175.4	8.47	8.69	-16.4	71,342	-0.02%	大買/大賣/
2020/04/29	57	7.97	77	8.01	8.03	-20	70,336	-0.03%
2020/04/28	100	7.74	269.3	7.76	7.75	-169.3	70,037	-0.24%	大賣/鉅額交易
2020/04/27	119	7.86	69	7.85	7.88	50	69,574	0.07%	大買/
2020/04/24	452	8.05	128	8.04	8.00	324	68,864	0.47%	大買/大賣/鉅額交易
2020/04/23	214	7.87	46	7.83	8.04	168	67,918	0.25%	大買/鉅額交易
2020/04/22	419	7.58	64	7.53	7.44	355	66,657	0.53%	大買/鉅額交易
2020/04/21	273	8.12	33	8.14	8.17	240	64,017	0.37%	大買/鉅額交易
2020/04/20	134	8.46	42.1	8.47	8.45	91.9	61,680	0.15%	大買/
2020/04/17	216	8.73	53	8.70	8.60	163	60,465	0.27%	大買/鉅額交易
2020/04/16	99	8.51	32	8.51	8.50	67	59,081	0.11%
2020/04/15	197	8.60	220	8.61	8.64	-23	57,670	-0.04%	大買/大賣/
2020/04/14	95	8.42	96	8.31	8.67	-1	55,679	0.00%
2020/04/13	858	8.16	6	9.02	8.26	852	52,711	1.62%	大買/鉅額交易
2020/04/10	89	9.51	19	9.48	9.60	70	43,879	0.16%
2020/04/09	77	9.79	33	9.79	9.85	44	43,089	0.10%
2020/04/08	246	9.25	49	9.39	9.43	197	42,459	0.46%	大買/鉅額交易
2020/04/07	61	10.13	19	10.11	10.14	42	40,824	0.10%
2020/04/06	67	10.04	22	10.27	10.23	45	40,088	0.11%
2020/04/01	12	10.07	37	10.12	10.23	-25	39,173	-0.06%
2020/03/31	22	10.00	13	10.04	10.08	9	38,809	0.02%
2020/03/30	68	9.75	9	9.73	9.79	59	38,430	0.15%
2020/03/27	57	10.13	5	10.13	10.17	52	37,874	0.14%
2020/03/26	55	10.23	28	10.19	10.33	27	37,560	0.07%
2020/03/25	41	10.50	55	10.50	10.46	-14	37,155	-0.04%
2020/03/24	33	10.33	88	10.41	10.36	-55	36,522	-0.15%
2020/03/23	82	9.85	14	9.76	10.10	68	35,836	0.19%
2020/03/20	74	10.32	159	10.09	10.41	-85	34,923	-0.24%	大賣/
2020/03/19	476	9.23	407	9.34	9.12	69	33,485	0.21%	大買/大賣/
2020/03/18	176	10.38	83	10.30	10.25	93	31,478	0.30%	大買/
2020/03/17	157	10.81	74	10.83	10.75	83	30,205	0.27%	大買/
2020/03/16	86	10.99	37	10.96	10.95	49	29,232	0.17%
2020/03/13	134	10.85	68	10.83	11.34	66	28,400	0.23%	大買/
2020/03/12	164.3	11.04	109	11.11	11.00	55.3	26,833	0.21%	大買/大賣/
2020/03/11	106	11.63	377	11.66	11.55	-271	25,529	-1.06%	大買/大賣/鉅額交易
2020/03/10	381	11.14	96	11.07	11.31	285	23,875	1.19%	大買/鉅額交易
2020/03/09	439	10.89	70	10.75	10.41	369	21,554	1.71%	大買/鉅額交易
2020/03/06	112.3	13.35	37	13.43	13.38	75.3	16,447	0.46%	大買/
2020/03/05	38	13.83	0	0.00	13.84	38	15,037	0.25%
2020/03/04	39	13.94	2	13.97	13.98	37	14,143	0.26%
2020/03/03	87	14.07	43	14.11	13.97	44	13,496	0.33%
2020/03/02	113	13.41	9	13.43	13.51	104	12,621	0.82%	大買/鉅額交易
2020/02/27	134	14.21	1	14.22	14.15	133	10,302	1.29%	大買/鉅額交易
2020/02/26	30	14.79	2	14.80	14.82	28	8,480	0.33%
2020/02/25	8	15.10	0	0.00	15.10	8	8,068	0.10%
2020/02/24	3	15.19	3	15.17	15.26	0	7,863	0.00%
2020/02/21	3	15.63	8	15.66	15.62	-5	7,593	-0.07%
2020/02/20	38	15.68	27.2	15.70	15.69	10.8	7,450	0.14%
2020/02/19	22	15.32	1	15.28	15.39	21	7,232	0.29%
2020/02/18	30	15.16	43	15.16	15.16	-13	7,063	-0.18%
2020/02/17	7	15.25	4	15.23	15.27	3	6,911	0.04%
2020/02/14	57	15.09	13	15.08	15.11	44	6,678	0.66%
2020/02/13	42	15.04	9	15.06	15.03	33	6,450	0.51%
2020/02/12	40	14.82	3	14.75	14.85	37	6,049	0.61%
2020/02/11	102	14.70	0	0.00	14.73	102	5,781	1.76%	大買/鉅額交易
2020/02/10	33	14.74	10	14.68	14.76	23	5,469	0.42%
2020/02/07	51	15.01	1	14.99	14.98	50	5,208	0.96%
2020/02/06	28	15.10	11.4	15.10	15.25	16.7	4,979	0.33%
2020/02/05	67	14.70	3	14.73	14.72	64	4,683	1.37%
2020/02/04	88	14.83	16	14.73	14.87	72	4,308	1.67%
2020/02/03	33	15.13	0	0.00	15.22	33	3,775	0.87%
2020/01/31	58.3	15.66	0	0.00	15.66	58.3	3,480	1.67%
2020/01/30	19.5	15.98	4	15.91	16.01	15.5	3,116	0.50%
2020/01/20	0	0.00	5.2	17.33	17.33	-5.2	2,958	-0.18%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/15	2	17.02	0	0.00	17.02	2	3,355	0.06%
2020/01/14	6.2	17.02	0	0.00	17.02	6.2	3,387	0.18%
2020/01/13	2.2	17.30	1	17.29	17.29	1.2	3,334	0.03%
2020/01/10	4	17.39	9	17.38	17.39	-5	3,379	-0.15%
2020/01/09	18.2	17.60	4	17.58	17.58	14.2	3,389	0.42%
2020/01/08	0	0.00	47	18.74	18.55	-47	3,373	-1.39%
2020/01/07	7	18.32	0	0.00	18.27	7	3,373	0.21%
2020/01/06	0	0.00	18	18.76	18.83	-18	3,550	-0.51%
2020/01/03	3	18.22	32.2	18.36	18.40	-29.2	3,630	-0.80%
2019/12/30	3	18.01	1	18.00	18.00	2	4,302	0.05%
2019/12/27	0	0.00	22	18.02	18.02	-22	4,565	-0.48%
2019/12/26	0	0.00	7	17.88	17.88	-7	4,665	-0.15%
2019/12/25	0	0.00	0.2	17.81	17.81	-0.2	4,850	0.00%
2019/12/23	5	17.56	0	0.00	17.54	5	4,890	0.10%
2019/12/20	0	0.00	4	17.82	17.83	-4	4,934	-0.08%
2019/12/19	2	17.75	3	17.75	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	2	17.65	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	0.2	17.52	17.53	-0.2	4,896	0.00%
2019/12/12	0	0.00	16	17.19	17.17	-16	5,148	-0.31%
2019/12/09	0	0.00	2	17.22	17.21	-2	5,424	-0.04%
2019/12/05	0	0.00	0.3	17.01	17.01	-0.3	5,478	0.00%
2019/12/02	0.2	16.47	0	0.00	16.45	0.2	5,603	0.00%
2019/11/27	0	0.00	2	17.05	17.05	-2	5,656	-0.04%
2019/11/25	0	0.00	2	16.93	16.93	-2	5,712	-0.04%
2019/11/22	0	0.00	5.2	17.03	17.02	-5.2	5,754	-0.09%
2019/11/21	2	16.62	4	16.64	16.64	-2	5,737	-0.03%
2019/11/18	0	0.00	3	16.94	16.92	-3	5,647	-0.05%
2019/11/14	2	16.81	3	16.85	16.85	-1	5,633	-0.02%
2019/11/11	0	0.00	9	16.59	16.60	-9	5,694	-0.16%
2019/11/08	0	0.00	4	16.64	16.64	-4	5,696	-0.07%
2019/11/06	0	0.00	16.2	16.65	16.66	-16.2	5,835	-0.28%
2019/11/05	0	0.00	2	16.54	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	13	16.37	16.37	-13	5,820	-0.22%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/31	2	16.17	31	16.12	16.17	-29	5,848	-0.50%
2019/10/29	0	0.00	18	16.30	16.30	-18	5,841	-0.31%
2019/10/28	2	16.58	7	16.58	16.55	-5	5,803	-0.09%
2019/10/25	2	16.42	8	16.41	16.39	-6	5,691	-0.11%
2019/10/24	0	0.00	91.2	16.27	16.28	-91.2	5,556	-1.64%
2019/10/23	4	15.87	0	0.00	15.86	4	5,349	0.07%
2019/10/22	3	15.68	0	0.00	15.69	3	5,309	0.06%
2019/10/18	1	15.83	4	15.84	15.83	-3	5,286	-0.06%
2019/10/17	2	15.60	0	0.00	15.60	2	5,273	0.04%
2019/10/16	3	15.59	0	0.00	15.59	3	5,265	0.06%
2019/10/15	1	15.67	5	15.73	15.67	-4	5,217	-0.08%
2019/10/14	0	0.00	4	15.98	15.97	-4	5,133	-0.08%
2019/10/09	14	15.50	0	0.00	15.51	14	4,937	0.28%
2019/10/08	3	15.67	0	0.00	15.66	3	4,792	0.06%
2019/10/07	8.3	15.57	0	0.00	15.61	8.3	4,804	0.17%
2019/10/04	73	15.61	0	0.00	15.69	73	4,626	1.58%
2019/10/03	48.2	15.69	2	15.92	15.86	46.2	4,146	1.11%
2019/10/02	1.2	16.07	0	0.00	16.07	1.2	3,882	0.03%
2019/10/01	13.5	16.11	0	0.00	16.14	13.5	3,748	0.36%
2019/09/27	20	16.62	0	0.00	16.57	20	3,564	0.56%
2019/09/25	0.2	16.98	0	0.00	16.79	0.2	3,597	0.00%
2019/09/20	0	0.00	2	17.31	17.26	-2	3,635	-0.06%
2019/09/19	30	17.15	1	17.13	17.15	29	3,701	0.78%
2019/09/18	2.2	17.31	63	17.33	17.32	-60.9	3,722	-1.63%
2019/09/17	15	18.08	3.1	18.13	18.19	11.9	3,648	0.32%
2019/09/16	63	17.55	16.1	17.54	17.55	46.9	3,590	1.31%
2019/09/12	0.3	16.59	25	16.56	16.58	-24.7	3,395	-0.73%
2019/09/11	0	0.00	78	17.03	17.05	-78	3,400	-2.29%
2019/09/10	0	0.00	2	17.16	17.10	-2	3,410	-0.06%
2019/09/09	0	0.00	12.2	16.78	16.80	-12.2	3,358	-0.36%
2019/09/06	20	16.61	2	16.59	16.58	18	3,372	0.53%
2019/09/05	30	16.55	26	16.59	16.56	4	3,466	0.12%
2019/09/04	3	16.01	0	0.00	16.04	3	3,405	0.09%
2019/09/03	20	16.19	0	0.00	16.20	20	3,347	0.60%
2019/09/02	1	16.27	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	5	16.66	16.65	-5	3,444	-0.15%
2019/08/29	4	16.39	30	16.41	16.38	-26	3,391	-0.77%
2019/08/27	0	0.00	20	15.95	15.94	-20	3,511	-0.57%
2019/08/26	25	15.83	0	0.00	15.86	25	3,548	0.70%
2019/08/22	1	16.38	0	0.00	16.37	1	3,416	0.03%
2019/08/21	0	0.00	2	16.62	16.60	-2	3,406	-0.06%
2019/08/20	20	16.56	3	16.56	16.57	17	3,387	0.50%
2019/08/16	2	16.20	0	0.00	16.32	2	3,396	0.06%
2019/08/15	1	16.22	0	0.00	16.25	1	3,391	0.03%
2019/08/14	0	0.00	30	16.62	16.59	-30	3,366	-0.89%
2019/08/13	3	16.17	0	0.00	16.17	3	3,256	0.09%
2019/08/12	5	16.01	6	15.96	16.02	-1	3,237	-0.03%
2019/08/08	24.2	15.53	4	15.59	15.72	20.2	3,191	0.63%
2019/08/07	33	15.90	2	15.89	15.89	31	3,015	1.03%
2019/08/06	2	16.20	0	0.00	16.36	2	2,846	0.07%
2019/08/05	5	16.38	0	0.00	16.32	5	2,817	0.18%
2019/08/02	30	16.19	0	0.00	16.28	30	2,770	1.08%
2019/08/01	1	17.01	1	17.04	17.04	0	2,623	0.00%
2019/07/31	4	17.20	3	17.20	17.20	1	2,612	0.04%
2019/07/23	2	16.61	0	0.00	16.62	2	2,571	0.08%
2019/07/18	0.1	17.08	1	16.79	16.78	-0.9	2,508	-0.03%
2019/07/11	1	17.85	1.1	17.83	17.85	-0.1	2,503	-0.01%
2019/07/05	3	16.75	0	0.00	16.77	3	2,423	0.12%
2019/07/04	4	16.86	0	0.00	16.81	4	2,440	0.16%
2019/07/03	3	16.73	5	16.67	16.68	-2	2,464	-0.08%
2019/07/02	3	17.34	10	17.33	17.38	-7	2,426	-0.29%
2019/07/01	0	0.00	5	17.64	17.65	-5	2,447	-0.20%
2019/06/27	3	17.42	1	17.43	17.41	2	2,431	0.08%
2019/06/26	0	0.00	9	17.38	17.41	-9	2,398	-0.38%
2019/06/25	3	16.90	0	0.00	16.90	3	2,338	0.13%
2019/06/24	16	17.03	7.2	17.04	17.04	8.8	2,303	0.38%
2019/06/21	0	0.00	4	16.91	16.74	-4	2,252	-0.18%
2019/06/19	0	0.00	2.3	16.05	16.06	-2.3	2,129	-0.11%
2019/06/18	1	15.50	0	0.00	15.49	1	2,103	0.05%
2019/06/17	4	15.72	2	15.72	15.72	2	2,072	0.10%
2019/06/14	13	15.64	0	0.00	15.67	13	2,067	0.63%
2019/06/13	11.3	15.31	0	0.00	15.33	11.3	1,993	0.56%
2019/06/12	12	15.65	0	0.00	15.64	12	1,878	0.64%
2019/06/11	9	15.98	2	15.96	15.99	7	1,835	0.38%
2019/06/10	0	0.00	3	16.09	16.19	-3	1,814	-0.17%
2019/06/06	9	15.44	3	15.42	15.44	6	1,758	0.34%
2019/06/05	1	15.85	3	15.84	15.82	-2	1,690	-0.12%
2019/06/04	10	15.84	0	0.00	15.84	10	1,659	0.60%
2019/06/03	7.3	15.81	3	15.85	15.82	4.3	1,628	0.26%
2019/05/31	5.2	16.74	3	16.78	16.74	2.2	1,488	0.15%
2019/05/28	1	17.58	0	0.00	17.62	1	1,442	0.07%
2019/05/27	2	17.45	0	0.00	17.37	2	1,500	0.13%
2019/05/24	5.1	17.45	0	0.00	17.47	5.1	1,512	0.34%
2019/05/20	0	0.00	0.1	19.01	18.93	-0.1	1,581	-0.01%
2019/05/16	10	18.59	0	0.00	18.54	10	1,686	0.59%
2019/05/15	3	18.27	0	0.00	18.29	3	1,716	0.17%
2019/05/07	0	0.00	10	18.48	18.51	-10	1,892	-0.53%
2019/05/06	0	0.00	3	17.89	17.97	-3	1,926	-0.16%
2019/05/03	1.1	18.31	14	18.31	18.28	-12.9	1,929	-0.67%
2019/05/02	5	18.82	0	0.00	18.82	5	1,941	0.26%
2019/04/29	2	18.72	1	18.71	18.68	1	2,055	0.05%
2019/04/26	2	19.24	0	0.00	19.28	2	2,063	0.10%
2019/04/24	0	0.00	2	19.55	19.55	-2	2,094	-0.10%
2019/04/23	0	0.00	1	19.51	19.55	-1	2,109	-0.05%
2019/04/18	0	0.00	3	18.92	18.94	-3	2,384	-0.13%
2019/04/17	0	0.00	2	19.12	19.15	-2	2,526	-0.08%
2019/04/16	10	18.82	0	0.00	18.83	10	2,548	0.39%
2019/04/15	0	0.00	2	18.97	18.91	-2	2,642	-0.08%
2019/04/10	0	0.00	1	18.99	19.00	-1	2,888	-0.03%
2019/04/09	22	19.12	4.1	19.12	19.11	17.9	2,946	0.61%
2019/04/08	0	0.00	6	18.80	18.80	-6	3,074	-0.20%
2019/04/03	2	18.62	1	18.62	18.62	1	3,242	0.03%
2019/04/02	2	18.40	0	0.00	18.37	2	3,476	0.06%
2019/04/01	1	18.17	14	18.15	18.17	-13	3,512	-0.37%
2019/03/28	3	17.89	0	0.00	17.88	3	3,747	0.08%
2019/03/27	0	0.00	16	18.00	18.00	-16	3,846	-0.42%
2019/03/26	3	17.91	2	17.94	17.91	1	4,132	0.02%
2019/03/25	3	17.75	0	0.00	17.80	3	4,332	0.07%
2019/03/21	2	18.20	1.1	18.21	18.24	0.9	4,462	0.02%
2019/03/19	2	18.04	1	18.04	18.02	1	4,534	0.02%
2019/03/15	1	17.95	1	17.95	17.97	0	4,682	0.00%
2019/03/14	2	17.96	40	17.94	17.95	-38	4,771	-0.80%
2019/03/13	0	0.00	2	17.72	17.73	-2	4,757	-0.04%
2019/03/12	0	0.00	2	17.68	17.67	-2	4,837	-0.04%
2019/03/07	0	0.00	12	17.58	17.61	-12	4,984	-0.24%
2019/03/05	0	0.00	5	17.52	17.51	-5	5,149	-0.10%
2019/03/04	0	0.00	8	17.48	17.47	-8	5,197	-0.15%
2019/02/27	1	17.31	12	17.48	17.50	-11	5,258	-0.21%
2019/02/26	6	17.25	25	17.28	17.22	-19	5,275	-0.36%
2019/02/25	1	17.85	0	0.00	17.77	1	5,226	0.02%
2019/02/22	7	17.68	0	0.00	17.69	7	5,264	0.13%
2019/02/21	11	17.69	0.1	17.75	17.75	10.9	5,246	0.21%
2019/02/19	0	0.00	2	17.55	17.58	-2	5,208	-0.04%
2019/02/15	10	17.22	1.1	17.20	17.20	8.9	5,200	0.17%
2019/02/13	35	16.90	0	0.00	16.93	35	5,130	0.68%
2019/02/12	10	16.57	0	0.00	16.66	10	5,108	0.20%
2019/02/11	0	0.00	42	16.49	16.50	-42	5,093	-0.82%
2019/01/30	0	0.00	1	16.51	16.54	-1	5,073	-0.02%
2019/01/29	1	16.17	2	16.18	16.20	-1	5,019	-0.02%
2019/01/25	0	0.00	3	16.63	16.62	-3	5,012	-0.06%
2019/01/24	3	16.37	0	0.00	16.38	3	4,992	0.06%
2019/01/21	5	16.58	15.2	16.68	16.67	-10.2	4,900	-0.21%
2019/01/18	0	0.00	2	16.46	16.47	-2	4,827	-0.04%
2019/01/17	2	16.35	12	16.34	16.32	-10	4,823	-0.21%
2019/01/16	0	0.00	2	16.29	16.35	-2	4,843	-0.04%
2019/01/15	1	16.10	0	0.00	16.11	1	4,823	0.02%
2019/01/14	30	16.14	64	16.12	16.10	-34	4,819	-0.71%
2019/01/11	22	16.55	22	16.53	16.54	0	4,756	0.00%
2019/01/10	29	16.38	63	16.40	16.37	-34	4,656	-0.73%
2019/01/09	0	0.00	19.2	16.00	16.06	-19.2	4,511	-0.43%
2019/01/08	14	15.53	48.2	15.52	15.53	-34.2	4,370	-0.78%
2019/01/07	12	15.57	38.2	15.53	15.59	-26.2	4,314	-0.61%
2019/01/04	96	15.07	35	15.05	15.18	61	4,215	1.45%
2019/01/03	51	14.69	1	14.73	14.68	50	4,103	1.22%
2019/01/02	11	14.67	0	0.00	14.50	11	4,033	0.27%
2018/12/28	11	14.68	0	0.00	14.66	11	3,949	0.28%
2018/12/27	7	14.82	15.3	14.81	14.88	-8.3	3,872	-0.21%
2018/12/26	30	13.99	2	14.06	14.01	28	3,707	0.76%
2018/12/25	6.3	14.16	2	14.38	14.22	4.3	3,507	0.12%
2018/12/24	13	14.72	0	0.00	14.83	13	3,253	0.40%
2018/12/22	9	14.79	0	0.00	14.78	9	3,183	0.28%
2018/12/21	22.3	14.97	0	0.00	14.92	22.3	3,109	0.72%
2018/12/20	3	15.17	0	0.00	15.16	3	2,912	0.10%
2018/12/19	63.3	15.15	2	15.37	15.31	61.3	2,800	2.19%
2018/12/18	25.3	16.01	0	0.00	15.97	25.3	2,521	1.00%
2018/12/17	7	16.62	0	0.00	16.62	7	2,321	0.30%
2018/12/14	0	0.00	6	16.91	16.89	-6	2,229	-0.27%
2018/12/13	13	16.59	0	0.00	16.61	13	2,150	0.60%
2018/12/12	2	16.86	10	16.84	16.87	-8	2,079	-0.38%
2018/12/11	32	16.54	0	0.00	16.55	32	2,018	1.59%
2018/12/10	1	16.97	8	16.96	16.94	-7	1,908	-0.37%
2018/12/07	28.2	16.62	0	0.00	16.61	28.2	1,836	1.54%
2018/12/06	1	16.95	0	0.00	16.95	1	1,743	0.06%
2018/12/05	4	16.98	0	0.00	16.98	4	1,712	0.23%
2018/12/04	1	17.20	0	0.00	17.24	1	1,614	0.06%
2018/12/03	0	0.00	4.2	17.19	17.34	-4.2	1,562	-0.27%
2018/11/30	2	16.66	0	0.00	16.65	2	1,467	0.14%
2018/11/29	1	16.45	0	0.00	16.57	1	1,422	0.07%
2018/11/27	52.2	16.67	0	0.00	16.64	52.2	1,212	4.30%
2018/11/26	4	16.55	1	16.77	16.78	3	1,165	0.26%
2018/11/23	2	17.41	0	0.00	17.26	2	1,086	0.18%
2018/11/21	4.2	17.50	0	0.00	17.62	4.2	1,032	0.40%
2018/11/16	1	18.35	0	0.00	18.49	1	984	0.10%
2018/11/15	3.1	18.22	0	0.00	18.21	3.1	961	0.33%
2018/11/14	3	18.12	20	18.13	18.10	-17	932	-1.82%
2018/11/13	12.1	19.17	0	0.00	19.20	12.1	860	1.41%
2018/11/12	6	19.72	5	19.78	19.78	1	830	0.12%
2018/11/09	1	19.67	0	0.00	19.70	1	844	0.12%
2018/11/07	1	20.06	0	0.00	20.11	1	810	0.12%
2018/11/05	1.1	20.36	0	0.00	20.35	1.1	808	0.13%
2018/11/02	1	20.57	0	0.00	20.68	1	827	0.12%
2018/10/31	1	21.57	0	0.00	21.60	1	786	0.13%
2018/10/29	0	0.00	1	22.07	21.96	-1	786	-0.13%
2018/10/26	5	21.66	0	0.00	21.62	5	779	0.64%
2018/10/25	0.1	21.60	0	0.00	21.46	0.1	776	0.01%
2018/10/24	91	21.62	0	0.00	21.60	91	759	11.98%
2018/10/19	9	22.30	3	22.34	22.33	6	686	0.87%
2018/10/18	5.1	22.61	0	0.00	22.55	5.1	673	0.75%
2018/10/12	0	0.00	1	23.05	23.23	-1	646	-0.15%
2018/10/02	0	0.00	0.1	24.36	24.36	-0.1	624	-0.01%
2018/09/28	0	0.00	1	23.30	23.32	-1	612	-0.16%
2018/09/27	0	0.00	3	23.38	23.33	-3	618	-0.49%
2018/09/25	0	0.00	1	23.26	23.30	-1	637	-0.16%
2018/09/21	1	22.68	0	0.00	22.69	1	644	0.16%
2018/09/20	0	0.00	1	22.96	22.99	-1	668	-0.15%
2018/09/12	0	0.00	90	22.48	22.51	-90	791	-11.37%
2018/09/07	20	21.85	0	0.00	21.85	20	811	2.47%
2018/09/06	1	22.12	0	0.00	22.10	1	812	0.12%
2018/08/30	0	0.00	0.1	22.30	22.40	-0.1	874	-0.01%
2018/08/28	0	0.00	1	22.22	22.14	-1	898	-0.11%
2018/08/27	0	0.00	1	22.08	22.14	-1	904	-0.11%
2018/08/20	0	0.00	2	20.92	20.92	-2	945	-0.21%
2018/08/16	18	20.71	0	0.00	20.82	18	955	1.88%
2018/08/13	1	21.53	0	0.00	21.55	1	940	0.11%
2018/08/09	1	21.33	0	0.00	21.40	1	932	0.11%
2018/08/08	1	22.00	0	0.00	22.05	1	902	0.11%
2018/08/03	0	0.00	1	21.84	21.88	-1	929	-0.11%
2018/08/02	50	21.47	0	0.00	21.48	50	939	5.32%
2018/08/01	1	21.68	0	0.00	21.69	1	946	0.11%
2018/07/31	0	0.00	1	22.22	22.14	-1	958	-0.10%
2018/07/17	1.1	21.32	0	0.00	21.28	1.1	974	0.11%
2018/07/12	1	21.94	0	0.00	22.06	1	1,054	0.09%
2018/07/11	0	0.00	0.1	22.84	22.86	-0.1	1,047	-0.01%
2018/07/09	0	0.00	1	22.77	22.76	-1	1,079	-0.09%
2018/07/06	1	22.38	7	22.37	22.48	-6	1,150	-0.52%
2018/07/04	0	0.00	1	22.89	22.90	-1	1,175	-0.09%
2018/06/29	0	0.00	0.1	22.40	22.47	-0.1	1,173	-0.01%
2018/06/28	0	0.00	1	22.26	22.27	-1	1,146	-0.09%
2018/06/27	0	0.00	1	21.75	21.73	-1	1,114	-0.09%
2018/06/26	0	0.00	5	20.99	20.95	-5	1,086	-0.46%
2018/06/25	0	0.00	1	20.99	21.02	-1	1,085	-0.09%
2018/06/22	0	0.00	1	20.36	20.34	-1	1,071	-0.09%
2018/06/14	0	0.00	1	20.41	20.38	-1	1,215	-0.08%
2018/06/13	0	0.00	9	20.22	20.22	-9	1,227	-0.73%
2018/06/12	0	0.00	1	20.30	20.32	-1	1,221	-0.08%
2018/06/11	1	20.14	0	0.00	20.12	1	1,212	0.08%
2018/06/08	15	20.27	0	0.00	20.21	15	1,194	1.26%
2018/06/06	0	0.00	1	20.14	20.22	-1	1,189	-0.08%
2018/06/05	1	19.96	12	19.97	19.97	-11	1,214	-0.91%
2018/06/01	14	20.53	0	0.00	20.53	14	1,205	1.16%
2018/05/31	0	0.00	1	20.84	20.93	-1	1,213	-0.08%
2018/05/29	0	0.00	17	20.51	20.51	-17	1,220	-1.39%
2018/05/28	1	20.30	5	20.33	20.33	-4	1,230	-0.33%
2018/05/25	0	0.00	1	21.67	21.66	-1	1,204	-0.08%
2018/05/21	1	22.06	0	0.00	22.04	1	1,265	0.08%
2018/05/18	0	0.00	2	22.00	21.98	-2	1,294	-0.15%
2018/05/15	5	21.77	1	21.79	21.77	4	1,409	0.28%
2018/05/09	0	0.00	0.1	21.66	21.68	-0.1	1,513	-0.01%
2018/05/07	0.2	21.53	0	0.00	21.53	0.2	1,555	0.01%
2018/05/04	0.2	20.95	0	0.00	20.95	0.2	1,550	0.01%
2018/05/03	1	20.77	0	0.00	20.74	1	1,567	0.06%
2018/04/27	0	0.00	2	20.80	20.83	-2	1,734	-0.12%
2018/04/24	2	21.09	0	0.00	21.08	2	1,803	0.11%
2018/04/23	0	0.00	1	20.81	20.88	-1	1,834	-0.05%
2018/04/19	0	0.00	10	21.00	21.04	-10	1,915	-0.52%
2018/04/18	0	0.00	10	20.41	20.48	-10	1,904	-0.53%
2018/04/16	4	20.43	0	0.00	20.40	4	2,005	0.20%
2018/04/13	0	0.00	1.1	20.43	20.44	-1.1	2,008	-0.05%
2018/04/12	1	20.45	1	20.36	20.43	0	2,020	0.00%
2018/03/27	1	20.08	1	20.04	20.10	0	2,324	0.00%
2018/03/26	0	0.00	1	20.02	20.03	-1	2,329	-0.04%
2018/03/21	2	19.46	0.1	19.42	19.43	1.9	2,217	0.08%
2018/03/13	0	0.00	1	18.69	18.72	-1	2,278	-0.04%
2018/03/06	0	0.00	6	19.11	19.12	-6	2,296	-0.26%
2018/03/05	0.1	18.73	0	0.00	18.73	0.1	2,302	0.01%
2018/03/02	0	0.00	0.1	19.60	18.61	-0.1	2,309	-0.01%
2018/03/01	0	0.00	3	18.82	18.82	-3	2,341	-0.13%
2018/02/27	0	0.00	2	19.46	19.41	-2	2,385	-0.08%
2018/02/26	0	0.00	2	19.37	19.44	-2	2,451	-0.08%
2018/02/23	0	0.00	2.1	19.15	19.11	-2.1	2,504	-0.08%
2018/02/21	1	18.68	0	0.00	18.63	1	2,580	0.04%
2018/02/12	0.1	18.22	4	18.18	18.17	-3.9	2,612	-0.15%
2018/02/09	6	18.41	1	18.41	18.41	5	2,594	0.19%
2018/02/08	2.1	18.69	0	0.00	18.70	2.1	2,559	0.08%
2018/02/07	1	19.40	0	0.00	19.39	1	2,564	0.04%
2018/02/06	0	0.00	9	19.24	19.25	-9	2,575	-0.35%
2018/01/26	0	0.00	1	19.87	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	4.1	20.05	20.11	-4.1	2,921	-0.14%
2018/01/24	1	19.55	6	19.55	19.56	-5	2,872	-0.17%
2018/01/22	0	0.00	6	19.27	19.23	-6	3,013	-0.20%
2018/01/19	0	0.00	5.1	19.15	19.16	-5.1	3,054	-0.17%
2018/01/18	1	19.48	7	19.46	19.47	-6	3,021	-0.20%
2018/01/17	0	0.00	3	19.31	19.30	-3	3,056	-0.10%
2018/01/15	3	19.54	6	19.53	19.58	-3	2,990	-0.10%
2018/01/11	0	0.00	5	19.24	19.23	-5	2,953	-0.17%
2018/01/10	2	19.23	8.1	19.23	19.23	-6.1	2,941	-0.21%
2018/01/09	0	0.00	5	18.89	18.87	-5	2,874	-0.17%
2018/01/08	0	0.00	4	18.69	18.69	-4	2,905	-0.14%
2018/01/05	4	18.81	5	18.82	18.83	-1	2,928	-0.03%
2018/01/04	3	18.75	5.1	18.76	18.84	-2.1	2,989	-0.07%
2018/01/03	2	18.35	3	18.34	18.34	-1	2,922	-0.03%
2018/01/02	0	0.00	5	18.42	18.42	-5	2,936	-0.17%