期元大S&P石油 (00642U)-富邦-敦南券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－富邦-敦南券商分點個股進出

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

富邦-敦南券商分點個股進出
富邦-敦南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
2024/05/03	10	17.76	0	0.00	17.79	10	3,566	0.28%
2024/05/02	19	17.83	0	0.00	17.86	19	3,602	0.53%
2024/04/30	4	18.51	0	0.00	18.50	4	3,575	0.11%
2024/04/29	10	18.64	1	18.66	18.66	9	3,737	0.24%
2024/04/26	0	0.00	3.1	18.82	18.83	-3.1	3,760	-0.08%
2024/04/25	2	18.57	0	0.00	18.61	2	3,873	0.05%
2024/04/24	0	0.00	9.3	18.69	18.74	-9.3	3,906	-0.24%
2024/04/23	1	18.46	0	0.00	18.49	1	3,912	0.03%
2024/04/22	5.1	18.32	0	0.00	18.31	5.1	3,918	0.13%
2024/04/19	6.4	18.89	16	18.97	18.88	-9.6	3,880	-0.25%
2024/04/18	17	18.44	0	0.00	18.45	17	3,828	0.44%
2024/04/17	0.1	19.00	0.3	19.00	18.91	-0.2	3,798	-0.01%
2024/04/16	0	0.00	6	19.14	19.17	-6	3,862	-0.16%
2024/04/15	4	18.99	2	18.98	18.96	2	3,917	0.05%
2024/04/12	2	19.04	0	0.00	19.04	2	3,921	0.05%
2024/04/11	0	0.00	3	19.15	19.15	-3	3,936	-0.08%
2024/04/10	0	0.00	8	18.88	18.85	-8	4,076	-0.20%
2024/04/09	0	0.00	1	19.15	19.13	-1	4,257	-0.02%
2024/04/02	0	0.00	4	18.56	18.59	-4	4,432	-0.09%
2024/04/01	0	0.00	2	18.42	18.45	-2	4,527	-0.04%
2024/03/29	0	0.00	6	18.30	18.31	-6	4,515	-0.13%
2024/03/28	0	0.00	23	18.08	18.07	-23	4,532	-0.51%
2024/03/27	17	17.89	0	0.00	17.89	17	4,577	0.37%
2024/03/26	1	18.10	17	18.11	18.10	-16	4,624	-0.35%
2024/03/25	0	0.00	8	17.92	17.91	-8	4,710	-0.17%
2024/03/22	13	17.81	0	0.00	17.78	13	4,784	0.27%
2024/03/21	4	18.03	0	0.00	18.05	4	4,801	0.08%
2024/03/19	0	0.00	9	18.08	18.07	-9	4,951	-0.18%
2024/03/18	0	0.00	7	17.77	17.83	-7	5,200	-0.13%
2024/03/15	0	0.00	8	17.74	17.72	-8	5,201	-0.15%
2024/03/14	0	0.00	14	17.46	17.44	-14	5,179	-0.27%
2024/03/13	3	17.07	11	17.09	17.09	-8	5,213	-0.15%
2024/03/12	12	17.10	9	17.09	17.09	3	5,445	0.06%
2024/03/11	11	16.91	0	0.00	16.92	11	5,549	0.20%
2024/03/08	3	17.34	0	0.00	17.33	3	5,607	0.05%
2024/03/07	3	17.25	9	17.26	17.23	-6	5,813	-0.10%
2024/03/06	7	17.04	2	17.07	17.10	5	5,854	0.09%
2024/03/05	8	17.15	0	0.00	17.15	8	5,904	0.14%
2024/03/04	0	0.00	8	17.47	17.41	-8	5,926	-0.13%
2024/03/01	0	0.00	5	17.12	17.13	-5	5,881	-0.09%
2024/02/29	1	17.15	3	17.13	17.14	-2	5,941	-0.03%
2024/02/27	0	0.00	6	16.94	16.93	-6	5,884	-0.10%
2024/02/26	10	16.63	10	16.62	16.63	0	5,894	0.00%
2024/02/23	0	0.00	9	17.08	17.06	-9	5,870	-0.15%
2024/02/22	0	0.00	9	17.04	17.04	-9	5,889	-0.15%
2024/02/21	12	16.86	0	0.00	16.85	12	5,940	0.20%
2024/02/20	0	0.00	5.6	17.09	17.09	-5.6	6,064	-0.09%
2024/02/19	0	0.00	4	16.97	16.95	-4	6,076	-0.07%
2024/02/16	0	0.00	12.6	16.88	16.88	-12.6	6,038	-0.21%
2024/02/15	0	0.00	43	16.57	16.58	-43	5,978	-0.72%
2024/02/05	25.4	15.82	0	0.00	15.91	25.4	5,779	0.44%
2024/02/02	13	16.19	0	0.00	16.20	13	5,675	0.23%
2024/02/01	18	16.64	4	16.57	16.61	14	5,660	0.25%
2024/01/31	0	0.00	5	16.91	16.87	-5	5,778	-0.09%
2024/01/30	12	16.77	4	16.78	16.78	8	5,788	0.14%
2024/01/29	0	0.00	21.5	17.06	17.06	-21.5	5,808	-0.37%
2024/01/26	1	16.76	11.9	16.77	16.73	-10.9	5,680	-0.19%
2024/01/25	0	0.00	14	16.40	16.42	-14	5,573	-0.25%
2024/01/24	10	16.23	0	0.00	16.21	10	5,554	0.18%
2024/01/23	0	0.00	22	16.29	16.28	-22	5,582	-0.39%
2024/01/22	17	15.93	0	0.00	15.92	17	5,421	0.31%
2024/01/19	0	0.00	13	16.13	16.11	-13	5,432	-0.24%
2024/01/18	6	15.92	11	15.91	15.92	-5	5,351	-0.09%
2024/01/17	8	15.74	2	15.73	15.73	6	5,394	0.11%
2024/01/16	4.4	15.81	0	0.00	15.87	4.4	5,403	0.08%
2024/01/15	8	15.88	0.1	15.90	15.90	7.9	5,456	0.15%
2024/01/12	4	16.00	30	16.03	16.00	-26	5,497	-0.47%
2024/01/11	6.4	15.60	0	0.00	15.66	6.4	5,378	0.12%
2024/01/10	0.1	15.80	26	15.80	15.80	-25.9	5,416	-0.48%
2024/01/09	21.3	15.45	0	0.00	15.47	21.3	5,421	0.39%
2024/01/08	3	15.97	10	15.94	15.86	-7	5,431	-0.13%
2024/01/05	11.2	15.83	0	0.00	15.86	11.2	5,421	0.21%
2024/01/04	0	0.00	36	15.93	15.96	-36	5,474	-0.66%
2024/01/03	28	15.40	2	15.37	15.36	26	5,411	0.48%
2024/01/02	5	15.79	0	0.00	15.87	5	5,248	0.10%
2023/12/29	37.1	15.67	0	0.00	15.74	37.1	5,263	0.70%
2023/12/28	12	16.13	0	0.00	16.09	12	5,103	0.24%
2023/12/27	5	16.43	21	16.40	16.43	-16	5,054	-0.32%
2023/12/26	1.2	16.10	15	16.07	16.11	-13.8	4,967	-0.28%
2023/12/25	9.6	16.02	0	0.00	16.00	9.6	5,002	0.19%
2023/12/22	0	0.00	19	16.20	16.26	-19	4,980	-0.38%
2023/12/21	1.3	16.13	0	0.00	16.14	1.3	4,916	0.03%
2023/12/20	0	0.00	18	16.18	16.16	-18	4,871	-0.37%
2023/12/19	2	15.93	12	15.93	15.93	-10	4,783	-0.21%
2023/12/18	0.3	15.75	17	15.78	15.77	-16.7	4,737	-0.35%
2023/12/15	0	0.00	20	15.78	15.78	-20	4,754	-0.42%
2023/12/14	17.3	15.38	5	15.32	15.33	12.3	4,636	0.27%
2023/12/13	42.6	15.10	0	0.00	15.11	42.6	4,579	0.93%
2023/12/12	7.1	15.71	3	15.77	15.81	4.1	4,312	0.10%
2023/12/11	12.2	15.74	0	0.00	15.78	12.2	4,299	0.28%
2023/12/08	8.3	15.46	0	0.00	15.49	8.3	4,253	0.20%
2023/12/07	14.3	15.36	0	0.00	15.39	14.3	4,163	0.34%
2023/12/06	9.6	15.94	0	0.00	15.95	9.6	3,938	0.24%
2023/12/05	5.6	16.14	0	0.00	16.12	5.6	3,850	0.14%
2023/12/04	17.5	16.28	0	0.00	16.22	17.5	3,774	0.46%
2023/12/01	8.3	16.66	1	16.71	16.74	7.3	3,562	0.20%
2023/11/30	0.3	17.07	7	17.07	17.14	-6.7	3,508	-0.19%
2023/11/29	0.5	16.81	11	16.83	16.80	-10.5	3,477	-0.30%
2023/11/28	3.5	16.52	9	16.56	16.51	-5.5	3,507	-0.16%
2023/11/27	12.3	16.56	1	16.49	16.50	11.3	3,493	0.32%
2023/11/24	1.5	16.83	10	16.89	16.82	-8.5	3,437	-0.25%
2023/11/22	0	0.00	22	17.10	17.10	-22	3,389	-0.65%
2023/11/21	0	0.00	2	17.08	17.05	-2	3,378	-0.06%
2023/11/20	0	0.00	8	16.84	16.88	-8	3,358	-0.24%
2023/11/17	7.3	16.18	0	0.00	16.18	7.3	3,258	0.22%
2023/11/16	4.5	16.84	0	0.00	16.84	4.5	3,090	0.15%
2023/11/15	10	17.26	1	17.27	17.32	9	3,052	0.29%
2023/11/14	0	0.00	13	17.35	17.37	-13	3,059	-0.42%
2023/11/13	0	0.00	19	16.96	16.95	-19	3,057	-0.62%
2023/11/10	5	16.79	0	0.00	16.87	5	3,114	0.16%
2023/11/09	21.5	16.76	2	16.69	16.71	19.5	3,098	0.63%
2023/11/08	17	17.06	0	0.00	17.04	17	3,015	0.56%
2023/11/07	40	17.77	27	17.77	17.78	13	2,904	0.45%
2023/11/06	23	17.86	11	17.88	17.88	12	2,943	0.41%
2023/11/03	2	18.27	16	18.21	18.28	-14	2,919	-0.48%
2023/11/02	11	17.99	0	0.00	17.95	11	2,908	0.38%
2023/11/01	20.8	17.97	0	0.00	17.95	20.8	2,914	0.71%
2023/10/31	16	18.26	3	18.26	18.28	13	2,915	0.45%
2023/10/30	18	18.63	28	18.65	18.62	-10	2,919	-0.34%
2023/10/27	11	18.53	0	0.00	18.69	11	2,950	0.37%
2023/10/26	0	0.00	10	18.83	18.84	-10	2,953	-0.34%
2023/10/25	20	18.44	12	18.47	18.45	8	2,947	0.27%
2023/10/24	8	19.00	2	18.98	18.94	6	2,916	0.21%
2023/10/23	0	0.00	16	19.25	19.17	-16	2,940	-0.54%
2023/10/20	3	19.68	1	19.66	19.74	2	2,986	0.07%
2023/10/18	22	19.25	0	0.00	19.25	22	3,030	0.73%
2023/10/17	8.8	18.75	8	18.79	18.81	0.8	2,992	0.03%
2023/10/16	4	19.08	4.3	19.05	19.10	-0.3	2,945	-0.01%
2023/10/13	6.3	18.18	12	18.19	18.22	-5.8	2,909	-0.20%
2023/10/12	8	18.02	0	0.00	18.05	8	2,986	0.27%
2023/10/11	0	0.00	26	18.59	18.65	-26	2,998	-0.87%
2023/10/06	22	17.91	2	17.95	17.87	20	3,046	0.66%
2023/10/05	12	18.25	2	18.32	18.33	10	3,183	0.31%
2023/10/04	0	0.00	4	19.31	19.30	-4	3,215	-0.12%
2023/10/03	4	19.04	0	0.00	19.04	4	3,512	0.11%
2023/09/28	0	0.00	6	20.46	20.43	-6	3,958	-0.15%
2023/09/27	0	0.00	15	19.70	19.74	-15	4,081	-0.37%
2023/09/26	4	19.31	0	0.00	19.29	4	4,167	0.10%
2023/09/21	0	0.00	1	19.20	19.22	-1	4,549	-0.02%
2023/09/20	3	19.35	0	0.00	19.35	3	5,033	0.06%
2023/09/18	0	0.00	5	19.50	19.55	-5	5,294	-0.09%
2023/09/15	0	0.00	3	19.45	19.49	-3	5,501	-0.05%
2023/09/14	0	0.00	54	19.05	19.07	-54	5,589	-0.97%
2023/09/13	0	0.00	6	19.07	19.08	-6	5,797	-0.10%
2023/09/12	0	0.00	3	18.76	18.77	-3	6,142	-0.05%
2023/09/11	0	0.00	7	18.65	18.68	-7	6,297	-0.11%
2023/09/08	2	18.53	0	0.00	18.47	2	6,426	0.03%
2023/09/07	0	0.00	5	18.72	18.65	-5	7,023	-0.07%
2023/09/06	0	0.00	5	18.56	18.55	-5	7,319	-0.07%
2023/09/05	2	18.35	7	18.34	18.36	-5	7,469	-0.07%
2023/09/04	0	0.00	7	18.31	18.29	-7	7,647	-0.09%
2023/09/01	2	17.89	12	17.88	17.89	-10	7,711	-0.13%
2023/08/31	0	0.00	14	17.44	17.45	-14	7,739	-0.18%
2023/08/30	0	0.00	15	17.40	17.41	-15	8,071	-0.19%
2023/08/29	0	0.00	9	17.10	17.10	-9	8,217	-0.11%
2023/08/28	0	0.00	43	17.08	17.07	-43	8,560	-0.50%
2023/08/25	0	0.00	16	16.95	16.95	-16	9,073	-0.18%
2023/08/24	24	16.78	0	0.00	16.84	24	9,105	0.26%
2023/08/23	9	17.05	2	17.06	17.06	7	9,151	0.08%
2023/08/22	29	17.13	2	17.11	17.10	27	9,261	0.29%
2023/08/21	0	0.00	32	17.38	17.36	-32	9,335	-0.34%
2023/08/18	15	17.11	4	17.10	17.06	11	9,443	0.12%
2023/08/17	16	16.85	0	0.00	16.86	16	9,489	0.17%
2023/08/16	10	17.16	14	17.17	17.14	-4	9,537	-0.04%
2023/08/15	7	17.52	21	17.53	17.51	-14	9,519	-0.15%
2023/08/14	0	0.00	5	17.56	17.46	-5	9,638	-0.05%
2023/08/11	15	17.60	0	0.00	17.53	15	9,660	0.16%
2023/08/10	0	0.00	7	17.84	17.85	-7	9,705	-0.07%
2023/08/09	0	0.00	8	17.56	17.54	-8	9,777	-0.08%
2023/08/08	19	17.42	4	17.45	17.41	15	9,973	0.15%
2023/08/07	0	0.00	6	17.56	17.56	-6	10,001	-0.06%
2023/08/04	14	17.36	2	17.36	17.34	12	10,088	0.12%
2023/08/02	0	0.00	4	17.43	17.41	-4	10,179	-0.04%
2023/08/01	8	17.28	11	17.31	17.28	-3	10,307	-0.03%
2023/07/31	1	16.99	17	17.02	17.00	-16	10,493	-0.15%
2023/07/28	0	0.00	6	16.88	16.88	-6	11,063	-0.05%
2023/07/27	4	16.82	1	16.78	16.82	3	11,454	0.03%
2023/07/26	5	16.74	2	16.79	16.73	3	11,447	0.03%
2023/07/25	1	16.68	8	16.68	16.72	-7	11,454	-0.06%
2023/07/24	0	0.00	17	16.26	16.28	-17	11,522	-0.15%
2023/07/21	0	0.00	16	16.07	16.13	-16	11,471	-0.14%
2023/07/20	14.5	15.92	0	0.00	15.90	14.5	11,430	0.13%
2023/07/19	0	0.00	9	15.97	15.92	-9	11,416	-0.08%
2023/07/18	5	15.69	0	0.00	15.70	5	11,414	0.04%
2023/07/17	22	15.76	2	15.80	15.74	20	11,419	0.18%
2023/07/14	0	0.00	10	16.23	16.17	-10	11,342	-0.09%
2023/07/13	0	0.00	14	15.99	16.00	-14	11,292	-0.12%
2023/07/12	0	0.00	29	15.83	15.80	-29	11,160	-0.26%
2023/07/11	3	15.52	2	15.53	15.54	1	11,014	0.01%
2023/07/10	0	0.00	33	15.57	15.53	-33	11,019	-0.30%
2023/07/07	0	0.00	12	15.24	15.26	-12	10,798	-0.11%
2023/07/06	0	0.00	29	15.20	15.17	-29	10,673	-0.27%
2023/07/05	0	0.00	11	15.00	15.01	-11	10,504	-0.10%
2023/07/04	10	14.84	0	0.00	14.83	10	10,574	0.09%
2023/07/03	5	14.93	4	14.93	14.91	1	11,117	0.01%
2023/06/30	3	14.78	20	14.72	14.76	-17	11,217	-0.15%
2023/06/29	1	14.63	13	14.66	14.62	-12	11,140	-0.11%
2023/06/28	31	14.41	0	0.00	14.45	31	11,236	0.28%
2023/06/27	2	14.77	0	0.00	14.81	2	11,067	0.02%
2023/06/26	5.1	14.68	0	0.00	14.69	5.1	11,075	0.05%
2023/06/21	11.2	15.09	5	15.08	15.11	6.2	11,006	0.06%
2023/06/20	4	15.00	7	15.02	14.97	-3	10,893	-0.03%
2023/06/19	0.1	14.97	15	14.97	14.97	-14.9	10,895	-0.14%
2023/06/16	0	0.00	28	14.88	14.88	-28	10,779	-0.26%
2023/06/15	28.1	14.42	0	0.00	14.49	28.1	10,788	0.26%
2023/06/14	0	0.00	22	14.66	14.72	-22	10,789	-0.20%
2023/06/13	34.1	14.30	3	14.32	14.33	31.1	11,262	0.28%
2023/06/12	19.1	14.70	0	0.00	14.70	19.1	11,068	0.17%
2023/06/09	25	15.02	0	0.00	15.01	25	11,148	0.22%
2023/06/08	0.1	15.29	21	15.28	15.29	-20.9	11,049	-0.19%
2023/06/07	19	15.12	0	0.00	15.07	19	11,027	0.17%
2023/06/06	14	15.14	1	15.20	15.18	13	10,980	0.12%
2023/06/05	0	0.00	28	15.31	15.33	-28	10,940	-0.26%
2023/06/02	0.1	14.88	22	14.86	14.87	-21.9	10,758	-0.20%
2023/06/01	24.1	14.44	0	0.00	14.48	24.1	10,750	0.22%
2023/05/31	39.1	14.69	0	0.00	14.65	39.1	10,483	0.37%
2023/05/30	6	15.32	0	0.00	15.27	6	10,038	0.06%
2023/05/29	0	0.00	23	15.50	15.46	-23	10,116	-0.23%
2023/05/26	16	15.16	0	0.00	15.20	16	10,147	0.16%
2023/05/25	0	0.00	33	15.66	15.64	-33	10,344	-0.32%
2023/05/24	0	0.00	23	15.59	15.60	-23	10,284	-0.22%
2023/05/23	0	0.00	18	15.29	15.26	-18	10,172	-0.18%
2023/05/22	21	15.05	0	0.00	15.06	21	10,138	0.21%
2023/05/19	7	15.23	4	15.32	15.32	3	10,065	0.03%
2023/05/18	0	0.00	41	15.36	15.34	-41	10,028	-0.41%
2023/05/17	21	15.00	0	0.00	14.99	21	9,906	0.21%
2023/05/16	0	0.00	10	15.12	15.11	-10	9,921	-0.10%
2023/05/15	30	14.74	5	14.74	14.77	25	9,927	0.25%
2023/05/12	22.1	15.00	0	0.00	14.95	22.1	9,824	0.22%
2023/05/11	4	15.41	2	15.43	15.46	2	9,680	0.02%
2023/05/10	0	0.00	7	15.49	15.46	-7	9,744	-0.07%
2023/05/09	2	15.35	35	15.37	15.38	-33	9,719	-0.34%
2023/05/08	3	15.14	23	15.09	15.16	-20	9,765	-0.20%
2023/05/05	6	14.56	0	0.00	14.64	6	9,681	0.06%
2023/05/04	65	14.59	6	14.61	14.61	59	9,514	0.62%
2023/05/03	41.1	15.16	3	15.16	15.15	38.1	8,915	0.43%
2023/05/02	0	0.00	14	16.03	16.03	-14	8,525	-0.16%
2023/04/28	18	15.87	0	0.00	15.90	18	8,514	0.21%
2023/04/27	38.1	15.74	0	0.00	15.76	38.1	8,497	0.45%
2023/04/26	14	16.33	0	0.00	16.41	14	8,393	0.17%
2023/04/25	0	0.00	35	16.66	16.63	-35	8,410	-0.42%
2023/04/24	8	16.28	0	0.00	16.28	8	8,488	0.09%
2023/04/21	7	16.30	4	16.33	16.32	3	8,502	0.04%
2023/04/20	14	16.59	4	16.63	16.53	10	8,497	0.12%
2023/04/19	6	17.05	2	17.10	17.02	4	8,459	0.05%
2023/04/18	7	17.09	0	0.00	17.09	7	8,454	0.08%
2023/04/17	3	17.39	5	17.39	17.38	-2	8,538	-0.02%
2023/04/14	6	17.38	3	17.38	17.37	3	8,575	0.03%
2023/04/13	0	0.00	11.3	17.51	17.47	-11.3	8,586	-0.13%
2023/04/12	0	0.00	8	17.19	17.19	-8	8,541	-0.09%
2023/04/11	8	16.92	4	16.90	16.95	4	8,479	0.05%
2023/04/10	0	0.00	10	17.01	17.00	-10	8,438	-0.12%
2023/04/07	0	0.00	8	16.87	16.80	-8	8,381	-0.10%
2023/04/06	3	16.89	51	16.87	16.86	-48	8,163	-0.59%
2023/03/31	0	0.00	32	15.69	15.66	-32	7,549	-0.42%
2023/03/30	21.5	15.36	0	0.00	15.35	21.5	7,374	0.29%
2023/03/29	0	0.00	16	15.52	15.52	-16	7,298	-0.22%
2023/03/28	1	15.30	19	15.32	15.31	-18	7,118	-0.25%
2023/03/27	10	14.62	0	0.00	14.66	10	6,801	0.15%
2023/03/24	2	14.69	3	14.73	14.73	-1	6,777	-0.01%
2023/03/23	12.5	14.77	5	14.79	14.79	7.5	6,653	0.11%
2023/03/22	2	14.62	11	14.61	14.62	-9	6,615	-0.14%
2023/03/21	0.1	14.26	23	14.25	14.26	-22.9	6,570	-0.35%
2023/03/20	38.1	14.23	0	0.00	14.07	38.1	6,548	0.58%
2023/03/17	1	14.60	0	0.00	14.66	1	6,286	0.02%
2023/03/16	27.1	14.51	0	0.00	14.52	27.1	6,236	0.43%
2023/03/15	24.1	15.37	0	0.00	15.41	24.1	5,837	0.41%
2023/03/14	25	15.77	0	0.00	15.69	25	5,494	0.46%
2023/03/13	0	0.00	15	16.27	16.31	-15	5,141	-0.29%
2023/03/10	13.1	16.00	0	0.00	15.96	13.1	5,131	0.26%
2023/03/09	7	16.26	0	0.00	16.28	7	4,998	0.14%
2023/03/08	21	16.45	2	16.39	16.48	19	4,976	0.38%
2023/03/07	1	17.07	14	17.05	17.05	-13	5,040	-0.26%
2023/03/06	4	16.72	8	16.72	16.69	-4	5,112	-0.08%
2023/03/03	5	16.48	0	0.00	16.49	5	5,000	0.10%
2023/03/02	2	16.42	6	16.44	16.44	-4	5,073	-0.08%
2023/03/01	0	0.00	27	16.35	16.40	-27	5,037	-0.54%
2023/02/24	0	0.00	22	16.07	16.11	-22	4,976	-0.44%
2023/02/23	32.1	15.73	2	15.71	15.76	30.1	5,031	0.60%
2023/02/22	8.1	16.13	0	0.00	16.12	8.1	4,808	0.17%
2023/02/21	0	0.00	33	16.31	16.19	-33	4,837	-0.68%
2023/02/20	25	16.27	0	0.00	16.26	25	4,814	0.52%
2023/02/17	15	16.51	0	0.00	16.45	15	4,837	0.31%
2023/02/16	0	0.00	15	16.72	16.74	-15	4,850	-0.31%
2023/02/15	23	16.65	11	16.60	16.57	12	4,843	0.25%
2023/02/14	0	0.00	4	16.73	16.72	-4	4,843	-0.08%
2023/02/13	0	0.00	14	16.70	16.67	-14	4,812	-0.29%
2023/02/10	9	16.41	0	0.00	16.42	9	4,726	0.19%
2023/02/09	0	0.00	11	16.57	16.57	-11	4,717	-0.23%
2023/02/08	1	16.35	19	16.34	16.35	-18	4,656	-0.39%
2023/02/07	1	15.88	11	15.88	15.90	-10	4,554	-0.22%
2023/02/06	13	15.59	0	0.00	15.58	13	4,518	0.29%
2023/02/03	21	16.04	0	0.00	16.00	21	4,319	0.49%
2023/02/02	18	16.28	0.1	16.28	16.29	17.9	4,224	0.42%
2023/02/01	0	0.00	15	16.72	16.73	-15	4,172	-0.36%
2023/01/31	14.1	16.48	0	0.00	16.43	14.1	4,213	0.33%
2023/01/30	1	16.80	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	0.00	4	16.81	16.86	-4	4,180	-0.10%
2023/01/16	0.2	16.89	8	16.92	16.85	-7.8	4,149	-0.19%
2023/01/13	0	0.00	23	16.65	16.63	-23	4,073	-0.56%
2023/01/12	1.1	16.52	11	16.51	16.51	-9.9	4,109	-0.24%
2023/01/11	0	0.00	8	15.93	15.88	-8	4,040	-0.20%
2023/01/10	6	15.90	0	0.00	15.88	6	4,026	0.15%
2023/01/09	4	15.94	10	15.90	15.98	-6	4,017	-0.15%
2023/01/06	2.1	15.94	8	15.95	15.91	-5.9	3,997	-0.15%
2023/01/05	34	15.76	0	0.00	15.82	34	3,996	0.85%
2023/01/04	26	16.43	0	0.00	16.40	26	3,922	0.66%
2023/01/03	3	17.00	6	17.08	17.04	-3	3,959	-0.08%
2022/12/30	13	16.81	0	0.00	16.81	13	4,006	0.32%
2022/12/29	11	16.80	0	0.00	16.80	11	4,026	0.27%
2022/12/28	0	0.00	6	17.03	17.00	-6	4,066	-0.15%
2022/12/27	0	0.00	10	17.14	17.13	-10	4,073	-0.25%
2022/12/26	0	0.00	7	16.88	16.88	-7	4,005	-0.17%
2022/12/23	4	16.73	0	0.00	16.73	4	4,017	0.10%
2022/12/22	0	0.00	4	16.82	16.82	-4	4,051	-0.10%
2022/12/21	7	16.30	0	0.00	16.26	7	4,011	0.17%
2022/12/20	0	0.00	17	16.26	16.13	-17	4,094	-0.42%
2022/12/19	2	16.09	0	0.00	16.10	2	4,187	0.05%
2022/12/16	27	16.28	0	0.00	16.20	27	4,182	0.65%
2022/12/15	0	0.00	8	16.39	16.36	-8	4,179	-0.19%
2022/12/14	5.1	16.06	6	16.08	16.07	-0.9	4,123	-0.02%
2022/12/13	0	0.00	2	15.78	15.92	-2	4,065	-0.05%
2022/12/12	2	15.41	1	15.32	15.36	1	4,003	0.02%
2022/12/09	5.1	15.45	0	0.00	15.45	5.1	3,953	0.13%
2022/12/08	2.1	15.59	0	0.00	15.65	2.1	3,882	0.05%
2022/12/07	6.1	15.97	0	0.00	15.98	6.1	3,785	0.16%
2022/12/06	12	16.65	0	0.00	16.60	12	3,693	0.32%
2022/12/02	0	0.00	2	17.34	17.37	-2	3,738	-0.05%
2022/11/29	0.1	16.75	0	0.00	17.07	0.1	3,800	0.00%
2022/11/28	5	16.14	0	0.00	15.95	5	3,743	0.13%
2022/11/25	1	16.86	0	0.00	16.90	1	3,635	0.03%
2022/11/24	6	16.76	0	0.00	16.77	6	3,642	0.16%
2022/11/22	2	17.25	0	0.00	17.31	2	3,527	0.06%
2022/11/21	5	17.17	0	0.00	17.12	5	3,487	0.14%
2022/11/18	1	17.75	0	0.00	17.72	1	3,385	0.03%
2022/11/17	3	18.24	0	0.00	18.08	3	3,401	0.09%
2022/11/02	0	0.00	1.7	19.13	19.22	-1.7	3,506	-0.05%
2022/10/31	0	0.00	1	18.71	18.78	-1	3,535	-0.03%
2022/10/21	5	18.15	0	0.00	18.21	5	3,706	0.13%
2022/10/17	0	0.00	3	18.23	18.29	-3	3,744	-0.08%
2022/10/11	1	19.15	2	19.22	19.11	-1	3,780	-0.03%
2022/10/07	1	18.66	4	18.69	18.62	-3	3,718	-0.08%
2022/10/06	0	0.00	4	18.55	18.49	-4	3,643	-0.11%
2022/10/05	0	0.00	3	18.19	18.19	-3	3,688	-0.08%
2022/09/30	0	0.00	12	17.14	17.14	-12	3,721	-0.32%
2022/09/29	0	0.00	5	17.31	17.30	-5	3,780	-0.13%
2022/09/28	0	0.00	9	16.41	16.43	-9	3,816	-0.24%
2022/09/27	4	16.34	0	0.00	16.43	4	3,790	0.11%
2022/09/26	1	16.74	0	0.00	16.60	1	3,715	0.03%
2022/09/23	1	17.72	0	0.00	17.60	1	3,625	0.03%
2022/09/22	3	17.63	0	0.00	17.62	3	3,614	0.08%
2022/09/20	1	17.97	2	17.99	18.00	-1	3,587	-0.03%
2022/09/19	12	17.95	0	0.00	17.93	12	3,597	0.33%
2022/09/16	2	17.88	0	0.00	17.91	2	3,581	0.06%
2022/09/15	0	0.00	2	18.51	18.52	-2	3,591	-0.06%
2022/09/13	10	18.20	0	0.00	18.31	10	3,680	0.27%
2022/09/08	3.3	17.36	0	0.00	17.33	3.3	3,562	0.09%
2022/09/07	6.3	18.00	10	17.99	17.85	-3.8	3,498	-0.11%
2022/09/02	1	18.35	0	0.00	18.45	1	3,372	0.03%
2022/09/01	3.3	18.63	0	0.00	18.62	3.3	3,331	0.10%
2022/08/31	0	0.00	2	19.32	19.33	-2	3,250	-0.06%
2022/08/30	0	0.00	5	20.14	20.18	-5	3,250	-0.15%
2022/08/23	0	0.00	3	18.81	18.88	-3	3,336	-0.09%
2022/08/17	3	17.98	0	0.00	18.04	3	3,345	0.09%
2022/08/16	1	18.23	0	0.00	18.37	1	3,283	0.03%
2022/08/12	2	19.29	1	19.30	19.27	1	3,233	0.03%
2022/08/11	8	18.86	2	18.92	18.86	6	3,213	0.19%
2022/08/10	1	18.58	0	0.00	18.54	1	3,219	0.03%
2022/08/05	2	18.22	0	0.00	18.31	2	3,526	0.06%
2022/08/04	1	18.67	0	0.00	18.75	1	3,590	0.03%
2022/08/03	0	0.00	1	19.32	19.35	-1	3,553	-0.03%
2022/08/02	1	19.10	3	19.12	19.18	-2	3,653	-0.05%
2022/08/01	3	19.97	2	19.96	19.95	1	3,732	0.03%
2022/07/28	2	20.25	0	0.00	20.14	2	3,953	0.05%
2022/07/26	0	0.00	1	20.10	20.08	-1	3,927	-0.03%
2022/07/20	0	0.00	1	20.58	20.43	-1	4,003	-0.02%
2022/07/13	1	19.13	0	0.00	19.17	1	4,073	0.02%
2022/07/12	0	0.00	3	20.40	20.35	-3	4,076	-0.07%
2022/07/11	0	0.00	1	20.70	20.63	-1	4,148	-0.02%
2022/07/07	2	19.31	2	19.36	19.63	0	4,264	0.00%
2022/07/06	2	20.02	10	19.85	19.95	-8	4,260	-0.19%
2022/07/05	0	0.00	5	21.89	21.87	-5	4,202	-0.12%
2022/06/30	15	21.86	0	0.00	21.77	15	4,418	0.34%
2022/06/29	0	0.00	10	22.02	22.02	-10	4,477	-0.22%
2022/06/22	6	20.88	0	0.00	21.04	6	4,947	0.12%
2022/06/20	2	21.34	18	21.37	21.42	-16	5,160	-0.31%
2022/06/16	0	0.00	1	22.56	22.57	-1	5,434	-0.02%
2022/06/14	2	23.44	0	0.00	23.46	2	5,695	0.04%
2022/06/13	7	23.07	0	0.00	23.05	7	5,848	0.12%
2022/06/10	5	23.49	1	23.46	23.47	4	6,219	0.06%
2022/06/09	0	0.00	8	23.76	23.77	-8	6,407	-0.12%
2022/06/08	1	23.27	1	23.28	23.29	0	6,681	0.00%
2022/06/07	3	23.13	0	0.00	23.10	3	7,282	0.04%
2022/06/06	0	0.00	10	23.20	23.13	-10	7,579	-0.13%
2022/06/02	5	21.87	20	21.75	21.86	-15	7,832	-0.19%
2022/05/31	1	22.75	3	22.79	22.85	-2	8,792	-0.02%
2022/05/30	0	0.00	8	22.39	22.35	-8	9,109	-0.09%
2022/05/27	0	0.00	6	22.15	22.08	-6	9,631	-0.06%
2022/05/26	1	21.40	0	0.00	21.50	1	9,738	0.01%
2022/05/25	0	0.00	1	21.51	21.55	-1	9,947	-0.01%
2022/05/24	0	0.00	20	21.27	21.26	-20	10,561	-0.19%
2022/05/17	0	0.00	23.3	21.78	21.65	-23.3	11,258	-0.21%
2022/05/16	0	0.00	20	21.04	20.72	-20	11,377	-0.18%
2022/05/13	0	0.00	2	20.61	20.64	-2	11,421	-0.02%
2022/05/12	5	20.14	1	20.00	19.97	4	11,625	0.03%
2022/05/11	3	19.44	3	19.22	19.61	0	11,548	0.00%
2022/05/10	2	19.55	2	19.47	19.71	0	11,552	0.00%
2022/05/09	0	0.00	6	21.12	21.09	-6	11,547	-0.05%
2022/05/05	1	20.65	4	20.71	20.72	-3	11,802	-0.03%
2022/05/03	3	20.24	0	0.00	20.10	3	11,858	0.03%
2022/04/29	5	20.20	12	20.27	20.33	-7	11,970	-0.06%
2022/04/27	1	19.60	0	0.00	19.47	1	12,030	0.01%
2022/04/26	0	0.00	1	19.01	18.98	-1	12,416	-0.01%
2022/04/21	0	0.00	5	19.70	19.75	-5	12,904	-0.04%
2022/04/20	0	0.00	4	19.55	19.72	-4	13,122	-0.03%
2022/04/19	2	20.52	21	20.65	20.51	-19	13,318	-0.14%
2022/04/18	2	20.50	2	20.56	20.44	0	13,313	0.00%
2022/04/15	0	0.00	11	19.96	20.10	-11	13,246	-0.08%
2022/04/14	1	19.61	1	19.65	19.66	0	13,554	0.00%
2022/04/13	0	0.00	6	19.15	19.05	-6	13,487	-0.04%
2022/04/11	15	18.27	0	0.00	18.19	15	13,414	0.11%
2022/04/07	6	18.43	1	18.42	18.38	5	13,413	0.04%
2022/04/06	0	0.00	1	19.22	19.22	-1	13,368	-0.01%
2022/04/01	4	18.81	0	0.00	18.78	4	13,548	0.03%
2022/03/31	13	19.14	9	19.14	19.02	4	13,560	0.03%
2022/03/30	5	19.77	26	19.76	19.74	-21	13,494	-0.16%
2022/03/29	4	19.82	1	19.83	19.78	3	13,586	0.02%
2022/03/28	2.3	20.74	2	20.79	20.77	0.3	13,601	0.00%
2022/03/25	6	20.92	5	21.08	21.06	1	13,543	0.01%
2022/03/24	13	21.75	4	21.52	21.50	9	13,613	0.07%
2022/03/23	1	20.53	0	0.00	20.73	1	13,417	0.01%
2022/03/22	7	21.18	10	21.14	21.21	-3	13,349	-0.02%
2022/03/21	4	19.85	13	20.00	20.01	-9	13,225	-0.07%
2022/03/18	3	19.53	18	19.32	19.44	-15	13,152	-0.11%
2022/03/17	2	17.78	1	17.91	17.91	1	12,982	0.01%
2022/03/16	3	17.73	32	17.75	17.90	-29	12,986	-0.22%
2022/03/15	10	18.44	4	18.14	18.09	6	12,926	0.05%
2022/03/14	9	19.32	11	19.33	19.50	-2	12,650	-0.02%
2022/03/11	8	19.39	12	19.29	19.38	-4	12,563	-0.03%
2022/03/10	14	19.93	28	19.56	20.11	-14	12,392	-0.11%
2022/03/09	9	22.99	2	22.96	22.85	7	11,904	0.06%
2022/03/08	26	22.02	11	21.60	22.17	15	11,965	0.13%
2022/03/07	15	22.67	2	22.48	22.94	13	11,876	0.11%
2022/03/04	0	0.00	23	20.05	20.00	-23	11,436	-0.20%
2022/03/03	5	20.59	0	0.00	20.71	5	11,636	0.04%
2022/03/02	13	19.63	3	19.31	19.62	10	11,333	0.09%
2022/03/01	0	0.00	42	17.49	17.50	-42	10,798	-0.39%
2022/02/25	6	17.28	2	17.17	17.20	4	10,753	0.04%
2022/02/24	26	17.22	0	0.00	17.46	26	10,578	0.25%
2022/02/23	7	16.65	1	16.69	16.70	6	10,125	0.06%
2022/02/22	1	16.75	5	16.83	16.81	-4	10,153	-0.04%
2022/02/21	0	0.00	2	16.28	16.24	-2	10,076	-0.02%
2022/02/18	5	16.17	0	0.00	16.17	5	9,970	0.05%
2022/02/17	5	16.50	2	16.48	16.42	3	9,881	0.03%
2022/02/16	1	16.30	15	16.29	16.31	-14	9,725	-0.14%
2022/02/15	3	16.79	5	16.76	16.79	-2	9,524	-0.02%
2022/02/14	1	16.73	0	0.00	16.78	1	9,432	0.01%
2022/02/10	1	16.01	0	0.00	16.00	1	9,315	0.01%
2022/02/09	0	0.00	10	15.93	15.97	-10	9,388	-0.11%
2022/02/08	0	0.00	32	16.19	16.20	-32	9,361	-0.34%
2022/02/07	5	16.37	2	16.38	16.33	3	9,392	0.03%
2022/01/20	0	0.00	5	15.09	15.22	-5	9,075	-0.06%
2022/01/19	20	15.24	68	15.25	15.20	-48	9,028	-0.53%
2022/01/18	0	0.00	20	14.94	14.96	-20	8,683	-0.23%
2022/01/17	15	14.83	5	14.83	14.82	10	8,610	0.12%
2022/01/14	0	0.00	12	14.44	14.44	-12	8,423	-0.14%
2022/01/13	0	0.00	5	14.52	14.49	-5	8,443	-0.06%
2022/01/12	0	0.00	25	14.35	14.32	-25	8,311	-0.30%
2022/01/11	0	0.00	10	13.90	13.88	-10	8,146	-0.12%
2022/01/10	5	13.94	0	0.00	13.95	5	8,248	0.06%
2022/01/07	12	14.10	23	14.06	14.10	-11	8,311	-0.13%
2022/01/05	2	13.56	0	0.00	13.57	2	8,021	0.02%
2022/01/04	0	0.00	12	13.50	13.47	-12	8,111	-0.15%
2022/01/03	3	13.38	0	0.00	13.39	3	8,315	0.04%
2021/12/30	0	0.00	2	13.54	13.56	-2	8,427	-0.02%
2021/12/29	1	13.42	2	13.41	13.41	-1	8,583	-0.01%
2021/12/28	0	13.38	17	13.39	13.38	-17	8,860	-0.19%
2021/12/27	0	0.00	11	12.95	12.94	-11	8,839	-0.12%
2021/12/24	0	0.00	6	12.96	12.94	-6	8,852	-0.07%
2021/12/23	0	0.00	8	12.93	12.91	-8	8,876	-0.09%
2021/12/21	2	12.30	0	0.00	12.30	2	9,086	0.02%
2021/12/20	15	12.18	0	0.00	12.13	15	9,428	0.16%
2021/12/15	2	12.41	0	0.00	12.35	2	9,603	0.02%
2021/12/14	0	0.00	10	12.52	12.53	-10	9,698	-0.10%
2021/12/13	0	0.00	6	12.82	12.82	-6	10,032	-0.06%
2021/12/09	2	12.85	5	12.85	12.90	-3	10,167	-0.03%
2021/12/08	0	0.00	3	12.70	12.68	-3	10,251	-0.03%
2021/12/07	1	12.41	0	0.00	12.43	1	10,148	0.01%
2021/12/06	5	11.97	0	0.00	12.02	5	10,102	0.05%
2021/12/03	0	0.00	15	11.85	12.00	-15	9,999	-0.15%
2021/12/02	20	11.71	0	0.00	11.70	20	9,894	0.20%
2021/12/01	17	11.85	0	0.00	12.04	17	9,504	0.18%
2021/11/29	48	12.62	7	12.62	12.53	41	9,257	0.44%
2021/11/26	0	0.00	3	13.45	13.46	-3	8,774	-0.03%
2021/11/25	0	0.00	6	13.85	13.83	-6	8,811	-0.07%
2021/11/24	1	13.85	0	0.00	13.90	1	8,845	0.01%
2021/11/22	16	13.40	1	13.44	13.44	15	8,832	0.17%
2021/11/19	5	13.81	0	0.00	13.94	5	8,763	0.06%
2021/11/18	2	13.60	0	0.00	13.64	2	8,809	0.02%
2021/11/16	0	0.00	5	14.19	14.18	-5	8,868	-0.06%
2021/11/15	0	0.00	2	13.97	14.02	-2	9,049	-0.02%
2021/11/05	0	0.00	1	13.90	13.86	-1	8,865	-0.01%
2021/11/02	0	0.00	2	14.59	14.58	-2	8,983	-0.02%
2021/11/01	0	0.00	9	14.47	14.48	-9	9,157	-0.10%
2021/10/28	0	0.00	19	14.17	14.15	-19	9,105	-0.21%
2021/10/26	8	14.60	0	0.00	14.58	8	9,110	0.09%
2021/10/25	0	0.00	2	14.71	14.72	-2	9,147	-0.02%
2021/10/22	2	14.46	0	0.00	14.32	2	9,181	0.02%
2021/10/21	0	0.00	2	14.58	14.51	-2	9,234	-0.02%
2021/10/20	2	14.28	0	0.00	14.26	2	9,257	0.02%
2021/10/19	0	0.00	2	14.20	14.31	-2	9,355	-0.02%
2021/10/18	2	14.46	13	14.38	14.47	-11	9,465	-0.12%
2021/10/15	0	0.00	1	14.15	14.17	-1	9,439	-0.01%
2021/10/14	0	0.00	4	13.94	14.01	-4	9,839	-0.04%
2021/10/13	0	0.00	3	13.89	13.93	-3	9,932	-0.03%
2021/10/12	6	13.88	1	13.93	13.97	5	9,971	0.05%
2021/10/08	0	0.00	9	13.73	13.77	-9	9,998	-0.09%
2021/10/07	12	13.30	0	0.00	13.30	12	9,906	0.12%
2021/10/06	1	13.69	57	13.69	13.72	-56	9,854	-0.57%
2021/10/05	0	0.00	17	13.48	13.48	-17	9,689	-0.18%
2021/10/04	0	0.00	8	13.11	13.13	-8	9,442	-0.08%
2021/10/01	1	12.97	12	12.99	12.97	-11	9,468	-0.12%
2021/09/30	0	0.00	21	12.96	12.95	-21	9,661	-0.22%
2021/09/29	2	12.82	10	12.88	12.81	-8	9,788	-0.08%
2021/09/28	0	0.00	72	13.06	13.17	-72	9,738	-0.74%
2021/09/27	0	0.00	20	13.00	12.96	-20	9,581	-0.21%
2021/09/24	0	0.00	8	12.71	12.68	-8	9,356	-0.09%
2021/09/23	0	0.00	15	12.52	12.52	-15	9,256	-0.16%
2021/09/22	0	0.00	1	12.35	12.35	-1	9,267	-0.01%
2021/09/16	0	0.00	19	12.50	12.53	-19	9,222	-0.21%
2021/09/14	0	0.00	3	12.22	12.24	-3	8,940	-0.03%
2021/09/13	0	0.00	12	12.06	12.07	-12	8,938	-0.13%
2021/09/09	0	0.00	9	11.97	11.96	-9	9,137	-0.10%
2021/09/03	0	0.00	2	12.04	12.03	-2	9,719	-0.02%
2021/09/01	0	0.00	6	11.88	11.89	-6	9,805	-0.06%
2021/08/31	0	0.00	5	11.91	11.92	-5	9,914	-0.05%
2021/08/30	0	0.00	7	11.87	11.85	-7	9,952	-0.07%
2021/08/27	0	0.00	7	11.70	11.81	-7	10,043	-0.07%
2021/08/26	0	0.00	22	11.74	11.72	-22	10,357	-0.21%
2021/08/25	0	0.00	7	11.65	11.64	-7	10,484	-0.07%
2021/08/23	1	10.87	0	0.00	10.99	1	10,604	0.01%
2021/08/20	1	11.05	0	0.00	11.05	1	10,940	0.01%
2021/08/19	7	11.12	2	11.14	11.12	5	10,916	0.05%
2021/08/18	1	11.51	106	11.50	11.55	-105	10,877	-0.97%	大賣/鉅額交易
2021/08/16	0	0.00	1	11.68	11.67	-1	11,598	-0.01%
2021/08/12	0	0.00	10	11.97	11.96	-10	12,004	-0.08%
2021/08/10	8	11.53	0	0.00	11.55	8	12,537	0.06%
2021/08/09	13	11.57	1.4	11.58	11.59	11.6	13,108	0.09%
2021/08/06	0	0.00	5	11.92	11.93	-5	13,126	-0.04%
2021/08/05	12	11.79	0	0.00	11.80	12	13,308	0.09%
2021/08/04	1	12.08	0	0.00	12.13	1	13,895	0.01%
2021/08/03	9	12.31	1	12.30	12.28	8	14,089	0.06%
2021/08/02	0	0.00	1	12.56	12.62	-1	14,237	-0.01%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	3	12.46	0	0.00	12.52	3	14,520	0.02%
2021/07/28	0	0.00	1	12.42	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	16	12.43	12.44	-16	15,589	-0.10%
2021/07/26	0	0.00	10	12.41	12.31	-10	15,766	-0.06%
2021/07/23	0	0.00	8	12.36	12.36	-8	16,112	-0.05%
2021/07/22	1	12.04	9	12.08	12.05	-8	16,153	-0.05%
2021/07/21	1	11.50	1	11.52	11.52	0	16,183	0.00%
2021/07/20	29	11.53	22	11.51	11.51	7	16,241	0.04%
2021/07/19	0	0.00	18	12.20	12.21	-18	15,886	-0.11%
2021/07/16	0	0.00	10	12.31	12.33	-10	15,955	-0.06%
2021/07/15	3	12.41	0	0.00	12.43	3	16,240	0.02%
2021/07/14	1	12.85	4	12.83	12.84	-3	16,455	-0.02%
2021/07/13	6	12.69	0	0.00	12.68	6	16,576	0.04%
2021/07/12	0	0.00	5	12.72	12.69	-5	16,837	-0.03%
2021/07/08	7	12.32	10	12.30	12.35	-3	17,561	-0.02%
2021/07/07	14	12.54	12	12.54	12.58	2	17,544	0.01%
2021/07/06	50	13.08	61	13.08	13.09	-11	17,409	-0.06%
2021/07/05	3	12.79	2	12.80	12.83	1	17,291	0.01%
2021/07/02	0	0.00	30	12.85	12.83	-30	17,304	-0.17%
2021/07/01	0	0.00	10	12.56	12.55	-10	17,218	-0.06%
2021/06/30	0	0.00	4	12.55	12.54	-4	17,363	-0.02%
2021/06/29	14	12.39	1	12.38	12.42	13	17,536	0.07%
2021/06/28	9	12.62	3	12.69	12.64	6	17,538	0.03%
2021/06/25	0	0.00	3	12.54	12.51	-3	18,004	-0.02%
2021/06/24	1	12.48	1	12.50	12.50	0	18,682	0.00%
2021/06/23	0	0.00	10	12.49	12.50	-10	19,118	-0.05%
2021/06/22	4	12.49	64	12.48	12.47	-60	19,999	-0.30%
2021/06/21	30	12.24	61	12.27	12.22	-31	20,902	-0.15%
2021/06/18	9.3	11.99	47	12.01	11.98	-37.7	20,871	-0.18%
2021/06/17	20	12.19	60	12.20	12.26	-40	20,968	-0.19%
2021/06/16	97	12.34	40	12.29	12.33	57	21,840	0.26%
2021/06/15	6	12.11	3	12.06	12.06	3	21,874	0.01%
2021/06/11	10	11.91	0	0.00	11.88	10	21,848	0.05%
2021/06/10	29	11.82	3	11.80	11.84	26	21,993	0.12%
2021/06/09	0	0.00	13.3	11.95	11.96	-13.3	22,139	-0.06%
2021/06/08	0	0.00	11	11.69	11.68	-11	22,256	-0.05%
2021/06/07	0	0.00	0.2	11.80	11.77	-0.2	22,392	0.00%
2021/06/04	3	11.68	0	0.00	11.67	3	22,814	0.01%
2021/06/03	5	11.76	7.1	11.73	11.76	-2.1	23,191	-0.01%
2021/06/02	4	11.56	12.1	11.52	11.52	-8.1	24,015	-0.03%
2021/06/01	10	11.41	9.2	11.46	11.45	0.8	24,865	0.00%
2021/05/31	6	11.32	0	0.00	11.33	6	25,009	0.02%
2021/05/28	0	0.00	13	11.42	11.39	-13	25,127	-0.05%
2021/05/27	0	0.00	10	11.19	11.18	-10	25,319	-0.04%
2021/05/26	5	11.19	1	11.23	11.21	4	25,767	0.02%
2021/05/25	0	0.00	56.3	11.25	11.23	-56.3	26,265	-0.21%
2021/05/24	5	10.89	32	10.91	10.89	-27	25,938	-0.10%
2021/05/21	34.1	10.59	36	10.56	10.62	-1.9	26,503	-0.01%
2021/05/20	6	10.81	0	0.00	10.84	6	26,546	0.02%
2021/05/19	5	11.03	1	11.03	11.03	4	27,072	0.01%
2021/05/18	0	0.00	26	11.29	11.29	-26	27,552	-0.09%
2021/05/17	0	0.00	34	11.15	11.10	-34	28,221	-0.12%
2021/05/14	1	10.82	50	10.83	10.87	-49	28,321	-0.17%
2021/05/13	0	0.00	4	11.13	11.10	-4	28,847	-0.01%
2021/05/12	0	0.00	43	11.10	11.11	-43	29,105	-0.15%
2021/05/11	8	10.98	6	10.96	10.95	2	29,164	0.01%
2021/05/07	0	0.00	2	11.02	11.09	-2	29,021	-0.01%
2021/05/06	0	0.00	1	11.18	11.19	-1	28,908	0.00%
2021/05/05	1	11.25	23.1	11.27	11.22	-22.1	28,821	-0.08%
2021/05/04	0	0.00	69	10.97	10.92	-69	28,228	-0.24%
2021/05/03	0	0.00	6	10.84	10.76	-6	27,823	-0.02%
2021/04/29	3	10.92	11	10.91	10.87	-8	27,789	-0.03%
2021/04/28	3	10.71	4	10.70	10.69	-1	27,506	0.00%
2021/04/27	0	0.00	41	10.59	10.60	-41	27,711	-0.15%
2021/04/26	0	0.00	6	10.55	10.52	-6	27,614	-0.02%
2021/04/22	48	10.41	7	10.43	10.43	41	28,179	0.15%
2021/04/21	16	10.61	2	10.65	10.60	14	28,292	0.05%
2021/04/20	0	0.00	3	10.89	10.92	-3	28,498	-0.01%
2021/04/19	6	10.76	0	0.00	10.76	6	28,396	0.02%
2021/04/16	1	10.85	1	10.88	10.87	0	28,483	0.00%
2021/04/15	3	10.74	28	10.78	10.80	-25	28,404	-0.09%
2021/04/14	0	0.00	31	10.39	10.39	-31	28,205	-0.11%
2021/04/13	3	10.28	2	10.26	10.26	1	28,906	0.00%
2021/04/12	0	0.00	1	10.20	10.16	-1	28,977	0.00%
2021/04/09	0	0.00	6	10.22	10.20	-6	29,109	-0.02%
2021/04/08	2	10.20	0	0.00	10.20	2	29,111	0.01%
2021/04/06	12	10.13	0	0.00	10.14	12	29,135	0.04%
2021/04/01	20	10.21	10	10.20	10.24	10	28,953	0.03%
2021/03/31	2	10.40	7	10.42	10.44	-5	28,798	-0.02%
2021/03/30	22	10.59	49	10.55	10.54	-27	29,004	-0.09%
2021/03/29	13	10.27	28	10.42	10.22	-15	28,755	-0.05%
2021/03/26	4	10.16	0	0.00	10.19	4	28,644	0.01%
2021/03/25	33	10.32	80	10.32	10.30	-47	28,434	-0.17%
2021/03/24	96.2	9.94	20	9.94	9.94	76.2	27,668	0.28%
2021/03/22	20	10.46	4	10.48	10.48	16	26,914	0.06%
2021/03/19	40	10.33	13	10.38	10.33	27	26,769	0.10%
2021/03/18	11	11.01	6	11.02	11.04	5	25,827	0.02%
2021/03/17	3	11.12	0	0.00	11.15	3	25,754	0.01%
2021/03/16	8	11.12	3	11.13	11.15	5	25,646	0.02%
2021/03/15	1	11.33	5	11.36	11.33	-4	25,494	-0.02%
2021/03/12	8	11.26	4	11.27	11.25	4	25,406	0.02%
2021/03/11	2	11.10	502	11.12	11.11	-500	25,255	-1.98%	大賣/鉅額交易
2021/03/10	20	10.95	14	10.95	10.88	6	25,248	0.02%
2021/03/09	14	11.16	8	11.13	11.22	6	24,822	0.02%
2021/03/08	24	11.50	18.2	11.49	11.49	5.8	24,479	0.02%
2021/03/05	7	10.90	69.3	10.90	10.92	-62.3	23,381	-0.27%
2021/03/04	0	0.00	13	10.43	10.47	-13	22,477	-0.06%
2021/03/03	1	10.15	265	10.20	10.21	-264	22,250	-1.19%	大賣/鉅額交易
2021/03/02	7	10.21	16	10.22	10.17	-9	22,543	-0.04%
2021/02/26	25	10.72	33	10.76	10.68	-8	22,827	-0.04%
2021/02/25	6	10.79	270	10.76	10.75	-264	22,617	-1.17%	大賣/鉅額交易
2021/02/24	9	10.43	55	10.41	10.40	-46	22,095	-0.21%
2021/02/23	42	10.68	72.2	10.60	10.69	-30.2	21,862	-0.14%
2021/02/22	1	10.23	9	10.21	10.24	-8	21,231	-0.04%
2021/02/19	8	10.13	104	10.18	10.20	-96	21,007	-0.46%	大賣/
2021/02/18	22	10.54	36.1	10.54	10.55	-14.1	20,435	-0.07%
2021/02/17	14	10.23	71.1	10.19	10.25	-57.1	19,864	-0.29%
2021/02/05	12	9.64	63	9.63	9.65	-51	18,851	-0.27%
2021/02/04	18	9.55	22.1	9.53	9.53	-4.1	18,331	-0.02%
2021/02/03	2	9.35	23	9.36	9.37	-21	17,985	-0.12%
2021/02/02	21	9.18	99	9.18	9.21	-78	17,816	-0.44%
2021/02/01	12	8.91	6	8.88	8.94	6	17,053	0.04%
2021/01/29	5	8.93	4	8.93	8.92	1	16,923	0.01%
2021/01/28	1	8.96	2	8.98	8.97	-1	16,922	-0.01%
2021/01/27	0	0.00	7	9.00	9.03	-7	17,044	-0.04%
2021/01/26	0	0.00	9	8.97	8.94	-9	17,302	-0.05%
2021/01/25	2	8.92	4	8.91	8.93	-2	17,587	-0.01%
2021/01/22	23	8.97	10	8.96	8.96	13	17,836	0.07%
2021/01/21	5	9.07	52	9.07	9.07	-47	17,910	-0.26%
2021/01/20	4	9.09	18	9.10	9.10	-14	17,852	-0.08%
2021/01/18	20	8.90	19	8.89	8.88	1	17,823	0.01%
2021/01/15	2	9.15	2	9.14	9.12	0	17,385	0.00%
2021/01/14	14	9.06	5	9.06	9.07	9	17,254	0.05%
2021/01/13	14	9.18	62	9.17	9.21	-48	16,949	-0.28%
2021/01/11	37	8.93	92	8.90	8.89	-55	16,173	-0.34%
2021/01/08	2	8.72	5	8.72	8.73	-3	15,877	-0.02%
2021/01/07	93	8.71	100	8.70	8.74	-7	15,743	-0.04%
2021/01/06	4	8.57	10	8.55	8.57	-6	15,332	-0.04%
2021/01/05	1	8.24	0	0.00	8.22	1	14,491	0.01%
2021/01/04	4	8.34	10	8.43	8.41	-6	14,371	-0.04%
2020/12/31	1	8.29	20	8.30	8.29	-19	14,164	-0.13%
2020/12/30	5	8.29	0	0.00	8.29	5	14,131	0.04%
2020/12/29	0	0.00	3	8.25	8.24	-3	14,118	-0.02%
2020/12/28	6	8.30	40	8.30	8.30	-34	14,193	-0.24%
2020/12/24	8	8.32	0	0.00	8.33	8	14,189	0.06%
2020/12/23	11.1	8.01	1	8.00	8.02	10.1	13,926	0.07%
2020/12/22	2	8.24	23	8.23	8.16	-21	13,746	-0.15%
2020/12/21	11	8.33	15	8.34	8.33	-4	13,256	-0.03%
2020/12/18	0	0.00	6	8.44	8.40	-6	13,021	-0.05%
2020/12/17	3	8.36	26	8.38	8.42	-23	12,908	-0.18%
2020/12/16	60.4	8.21	33	8.22	8.25	27.4	12,724	0.22%
2020/12/15	5	8.16	4	8.12	8.11	1	12,611	0.01%
2020/12/14	14	8.14	0	0.00	8.14	14	12,603	0.11%
2020/12/11	5	8.20	2	8.16	8.14	3	12,668	0.02%
2020/12/09	2	8.05	1	8.04	8.03	1	12,701	0.01%
2020/12/08	7	8.07	1	8.07	8.07	6	12,768	0.05%
2020/12/07	0.4	8.18	56	8.13	8.13	-55.6	12,759	-0.44%
2020/12/04	70	8.14	10	8.17	8.18	60	12,915	0.46%
2020/12/03	5	8.07	18	8.06	8.07	-13	12,921	-0.10%
2020/12/02	6	7.94	10	7.92	7.93	-4	13,092	-0.03%
2020/12/01	50	8.01	0	0.00	8.01	50	13,047	0.38%
2020/11/27	4	8.03	5	8.03	8.04	-1	12,942	-0.01%
2020/11/26	45	8.20	10	8.22	8.16	35	12,848	0.27%
2020/11/25	16	7.98	18	8.07	8.14	-2	12,459	-0.02%
2020/11/24	22	7.70	5	7.71	7.75	17	11,649	0.15%
2020/11/23	1	7.60	50	7.61	7.63	-49	11,457	-0.43%
2020/11/19	2	7.57	11	7.58	7.58	-9	11,424	-0.08%
2020/11/17	1	7.57	0	0.00	7.58	1	11,428	0.01%
2020/11/16	8	7.46	0	0.00	7.48	8	11,645	0.07%
2020/11/13	5	7.46	0	0.00	7.47	5	11,654	0.04%
2020/11/12	17	7.61	0	0.00	7.59	17	11,584	0.15%
2020/11/11	16	7.60	26	7.60	7.65	-10	11,508	-0.09%
2020/11/10	19	7.40	2	7.41	7.42	17	11,147	0.15%
2020/11/09	0	0.00	7	7.25	7.22	-7	10,938	-0.06%
2020/11/06	5	7.16	3	7.16	7.12	2	10,921	0.02%
2020/11/05	6	7.24	30	7.28	7.23	-24	10,971	-0.22%
2020/11/04	7	7.23	5	7.26	7.27	2	10,926	0.02%
2020/11/03	13	7.07	7	7.05	7.07	6	10,775	0.06%
2020/11/02	36	6.72	12	6.75	6.74	24	10,549	0.23%
2020/10/30	37	6.90	5	6.90	6.88	32	10,265	0.31%
2020/10/29	35	7.07	0	0.00	7.06	35	10,066	0.35%
2020/10/28	5	7.23	1	7.22	7.21	4	9,913	0.04%
2020/10/27	10	7.22	0	0.00	7.24	10	9,916	0.10%
2020/10/26	37	7.31	0	0.00	7.29	37	9,863	0.38%
2020/10/22	17	7.43	0	0.00	7.43	17	9,747	0.17%
2020/10/20	0	0.00	5	7.52	7.51	-5	9,694	-0.05%
2020/10/16	1	7.54	10	7.55	7.53	-9	9,992	-0.09%
2020/10/15	3	7.60	10	7.60	7.62	-7	10,155	-0.07%
2020/10/13	0	0.00	11	7.48	7.50	-11	10,377	-0.11%
2020/10/12	6	7.55	5	7.56	7.55	1	10,429	0.01%
2020/10/08	11	7.57	0	0.00	7.58	11	10,467	0.11%
2020/10/07	1	7.55	16	7.58	7.59	-15	10,630	-0.14%
2020/10/06	0	0.00	9	7.54	7.56	-9	10,706	-0.08%
2020/10/05	9	7.44	1	7.44	7.45	8	11,046	0.07%
2020/09/30	15	7.53	84	7.53	7.54	-69	11,162	-0.62%
2020/09/28	7	7.65	63	7.64	7.64	-56	11,420	-0.49%
2020/09/25	0	0.00	3	7.70	7.72	-3	11,727	-0.03%
2020/09/24	21	7.62	0	0.00	7.61	21	11,708	0.18%
2020/09/23	2	7.68	5	7.68	7.67	-3	11,740	-0.03%
2020/09/22	15	7.71	0	0.00	7.70	15	11,916	0.13%
2020/09/21	5	7.89	0	0.00	7.86	5	11,970	0.04%
2020/09/18	6	7.93	1	7.93	7.94	5	12,086	0.04%
2020/09/17	2	7.84	0	0.00	7.80	2	12,197	0.02%
2020/09/16	2	7.80	1	7.84	7.84	1	12,252	0.01%
2020/09/15	21	7.65	29	7.66	7.65	-8	12,268	-0.07%
2020/09/14	10	7.69	8	7.70	7.71	2	12,206	0.02%
2020/09/11	1	7.76	13	7.77	7.77	-12	12,193	-0.10%
2020/09/10	10	7.80	2	7.85	7.88	8	12,153	0.07%
2020/09/09	33	7.72	45	7.66	7.75	-12	12,350	-0.10%
2020/09/08	14.2	7.92	47	7.96	7.90	-32.8	12,295	-0.27%
2020/09/07	40	8.01	31	8.00	8.01	9	12,536	0.07%
2020/09/04	1	8.10	0	0.00	8.09	1	12,569	0.01%
2020/09/03	5	8.14	0	0.00	8.13	5	12,639	0.04%
2020/09/02	0	0.00	5	8.20	8.19	-5	12,816	-0.04%
2020/09/01	10	8.18	0	0.00	8.19	10	13,248	0.08%
2020/08/31	1	8.20	6	8.22	8.20	-5	13,375	-0.04%
2020/08/28	1	8.20	0	0.00	8.21	1	13,469	0.01%
2020/08/27	15	8.28	0	0.00	8.24	15	13,778	0.11%
2020/08/26	13	8.31	0	0.00	8.33	13	14,001	0.09%
2020/08/24	0	0.00	1	8.20	8.18	-1	14,283	-0.01%
2020/08/21	12	8.24	2	8.23	8.24	10	14,585	0.07%
2020/08/20	7	8.25	1	8.21	8.20	6	14,747	0.04%
2020/08/19	2	8.41	3	8.40	8.39	-1	14,730	-0.01%
2020/08/18	0	0.00	2	8.45	8.45	-2	14,997	-0.01%
2020/08/17	7	8.46	0	0.00	8.46	7	15,580	0.04%
2020/08/14	6	8.47	0	0.00	8.47	6	15,910	0.04%
2020/08/13	2	8.51	10	8.52	8.51	-8	16,215	-0.05%
2020/08/12	31	8.49	9	8.46	8.47	22	17,187	0.13%
2020/08/11	0	0.00	4	8.48	8.51	-4	17,799	-0.02%
2020/08/10	2	8.43	2	8.41	8.44	0	18,191	0.00%
2020/08/07	2	8.45	0	0.00	8.44	2	18,668	0.01%
2020/08/06	0	0.00	57	8.48	8.47	-57	19,293	-0.30%
2020/08/05	4	8.31	10	8.32	8.33	-6	19,752	-0.03%
2020/08/04	5	8.10	73	8.11	8.17	-68	20,673	-0.33%
2020/08/03	4	8.11	0	0.00	8.08	4	21,122	0.02%
2020/07/31	10.2	8.17	5	8.17	8.19	5.2	21,486	0.02%
2020/07/30	0	0.00	1	8.25	8.23	-1	22,511	0.00%
2020/07/29	1	8.21	0	0.00	8.21	1	23,362	0.00%
2020/07/28	0	0.00	2	8.33	8.28	-2	24,202	-0.01%
2020/07/27	5	8.31	28	8.34	8.30	-23	25,311	-0.09%
2020/07/24	2	8.41	30	8.42	8.40	-28	25,868	-0.11%
2020/07/22	11	8.54	8	8.49	8.52	3	27,067	0.01%
2020/07/21	0.2	8.32	29	8.27	8.30	-28.8	27,748	-0.10%
2020/07/20	11	8.22	0	0.00	8.24	11	28,784	0.04%
2020/07/17	0	0.00	36	8.36	8.36	-36	31,124	-0.12%
2020/07/16	15	8.41	0	0.00	8.38	15	33,410	0.04%
2020/07/15	3	8.40	0	0.00	8.38	3	34,477	0.01%
2020/07/14	11	8.40	0	0.00	8.37	11	35,673	0.03%
2020/07/13	8	8.52	0	0.00	8.50	8	36,935	0.02%
2020/07/10	14	8.53	0	0.00	8.48	14	38,825	0.04%
2020/07/09	10	8.67	0	0.00	8.68	10	41,363	0.02%
2020/07/08	11	8.74	10	8.72	8.75	1	49,967	0.00%
2020/07/07	9	8.89	0	0.00	8.85	9	50,541	0.02%
2020/07/06	16	8.81	30	8.92	8.90	-14	50,961	-0.03%
2020/07/03	15	8.61	1	8.63	8.65	14	52,200	0.03%
2020/07/02	14	8.66	3	8.67	8.63	11	52,778	0.02%
2020/07/01	0	0.00	107	8.64	8.66	-107	53,527	-0.20%	大賣/鉅額交易
2020/06/30	7	8.68	0	0.00	8.65	7	53,664	0.01%
2020/06/29	11	8.66	9	8.67	8.66	2	53,864	0.00%
2020/06/24	13	8.83	9	8.81	8.81	4	54,191	0.01%
2020/06/23	11	8.92	0	0.00	8.88	11	54,259	0.02%
2020/06/22	1	8.93	85	9.00	8.92	-84	54,477	-0.15%
2020/06/19	24	9.00	0	0.00	8.99	24	54,937	0.04%
2020/06/18	4	8.94	0	0.00	8.97	4	55,481	0.01%
2020/06/17	1	9.00	3	9.02	9.01	-2	56,294	0.00%
2020/06/16	12	9.06	29	8.93	9.03	-17	57,616	-0.03%
2020/06/15	23	8.83	9	8.87	8.84	14	59,316	0.02%
2020/06/12	52	8.71	67	8.84	8.97	-15	60,253	-0.02%
2020/06/11	5	9.25	1	9.21	9.14	4	60,693	0.01%
2020/06/10	2	9.32	50	9.33	9.31	-48	61,179	-0.08%
2020/06/09	51	9.40	5	9.42	9.40	46	62,578	0.07%
2020/06/08	26	9.54	83	9.64	9.54	-57	63,604	-0.09%
2020/06/05	70	9.36	56	9.38	9.38	14	64,870	0.02%
2020/06/04	5	9.28	0	0.00	9.31	5	66,970	0.01%
2020/06/03	35	9.32	54	9.26	9.39	-19	71,890	-0.03%
2020/06/02	3	9.11	13	9.15	9.09	-10	72,938	-0.01%
2020/06/01	10	9.21	14	9.21	9.17	-4	73,448	-0.01%
2020/05/29	0	0.00	59	9.18	9.17	-59	73,778	-0.08%
2020/05/28	61	9.15	9	9.15	9.16	52	74,481	0.07%
2020/05/27	5	9.32	10	9.32	9.32	-5	76,350	-0.01%
2020/05/26	97	9.40	4	9.40	9.37	93	77,903	0.12%
2020/05/25	35	9.30	19	9.30	9.32	16	78,104	0.02%
2020/05/22	64	9.46	46	9.51	9.40	18	77,988	0.02%
2020/05/21	54	9.66	2	9.64	9.64	52	77,642	0.07%
2020/05/20	60	9.60	36	9.59	9.60	24	77,309	0.03%
2020/05/19	60	9.81	50	9.49	9.64	10	77,196	0.01%
2020/05/18	36.5	9.63	66	9.69	9.65	-29.5	76,245	-0.04%
2020/05/15	13	9.45	31	9.47	9.44	-18	75,743	-0.02%
2020/05/14	96	9.33	26	9.35	9.30	70	75,426	0.09%
2020/05/13	65.5	9.46	61	9.42	9.48	4.5	75,082	0.01%
2020/05/12	95	9.34	56	9.36	9.37	39	74,751	0.05%
2020/05/11	58	9.19	59	9.19	9.47	-1	74,379	0.00%
2020/05/08	34	8.87	37	8.88	8.90	-3	73,619	0.00%
2020/05/07	39	8.63	49	8.64	8.72	-10	73,312	-0.01%
2020/05/06	75	8.88	26	9.02	8.76	49	73,076	0.07%
2020/05/05	11	8.84	34	8.84	8.76	-23	72,309	-0.03%
2020/05/04	65	8.53	16	8.47	8.56	49	71,781	0.07%
2020/04/30	49	8.52	51	8.53	8.69	-2	71,342	0.00%
2020/04/29	49	7.99	9	8.04	8.03	40	70,336	0.06%
2020/04/28	32	7.75	22	7.75	7.75	10	70,037	0.01%
2020/04/27	9	7.86	439	7.86	7.88	-430	69,574	-0.62%	大賣/鉅額交易
2020/04/24	86	8.02	12	8.03	8.00	74	68,864	0.11%
2020/04/23	44	7.82	35	7.87	8.04	9	67,918	0.01%
2020/04/22	146	7.54	818	7.55	7.44	-672	66,657	-1.01%	大買/大賣/鉅額交易
2020/04/21	97	8.07	88	8.09	8.17	9	64,017	0.01%
2020/04/20	33	8.35	9	8.48	8.45	24	61,680	0.04%
2020/04/17	62	8.67	108	8.58	8.60	-46	60,465	-0.08%	大賣/
2020/04/16	93	8.49	5	8.43	8.50	88	59,081	0.15%
2020/04/15	222	8.65	53	8.56	8.64	169	57,670	0.29%	大買/鉅額交易
2020/04/14	823.9	8.54	504	8.21	8.67	319.9	55,679	0.57%	大買/大賣/鉅額交易
2020/04/13	2,487	8.16	423	8.03	8.26	2,064	52,711	3.92%	大買/大賣/鉅額交易
2020/04/10	38	9.49	11	9.47	9.60	27	43,879	0.06%
2020/04/09	46	9.81	27	9.88	9.85	19	43,089	0.04%
2020/04/08	164	9.31	104	9.28	9.43	60	42,459	0.14%	大買/大賣/
2020/04/07	23	10.13	100	10.15	10.14	-77	40,824	-0.19%
2020/04/06	71	10.17	86	10.14	10.23	-15	40,088	-0.04%
2020/04/01	52	9.99	127	10.01	10.23	-75	39,173	-0.19%	大賣/
2020/03/31	18	10.06	41	10.15	10.08	-23	38,809	-0.06%
2020/03/30	11	9.74	69	9.74	9.79	-58	38,430	-0.15%
2020/03/27	9	10.14	103	10.24	10.17	-94	37,874	-0.25%	大賣/
2020/03/26	11	10.28	3	10.20	10.33	8	37,560	0.02%
2020/03/25	8.7	10.52	44	10.48	10.46	-35.3	37,155	-0.10%
2020/03/24	31	10.43	86	10.33	10.36	-55	36,522	-0.15%
2020/03/23	58	9.59	211	9.57	10.10	-153	35,836	-0.43%	大賣/鉅額交易
2020/03/20	114	10.20	128	10.26	10.41	-14	34,923	-0.04%	大買/大賣/
2020/03/19	194	9.20	354	9.38	9.12	-160	33,485	-0.48%	大買/大賣/鉅額交易
2020/03/18	453	10.34	173	10.31	10.25	280	31,478	0.89%	大買/大賣/鉅額交易
2020/03/17	427	10.78	108	10.77	10.75	319	30,205	1.06%	大買/大賣/鉅額交易
2020/03/16	97.4	10.99	197	10.98	10.95	-99.6	29,232	-0.34%	大賣/
2020/03/13	151	11.21	181	10.68	11.34	-30	28,400	-0.11%	大買/大賣/
2020/03/12	96	11.10	88	11.19	11.00	8	26,833	0.03%
2020/03/11	103	11.60	209	11.65	11.55	-106	25,529	-0.42%	大買/大賣/鉅額交易
2020/03/10	137	11.08	148	11.13	11.31	-11	23,875	-0.05%	大買/大賣/
2020/03/09	429.1	10.79	162	10.73	10.41	267.1	21,554	1.24%	大買/大賣/鉅額交易
2020/03/06	83.1	13.37	4	13.41	13.38	79.1	16,447	0.48%
2020/03/05	64	13.85	21	13.83	13.84	43	15,037	0.29%
2020/03/04	21	13.95	6	13.96	13.98	15	14,143	0.11%
2020/03/03	26	14.01	37	14.01	13.97	-11	13,496	-0.08%
2020/03/02	128.1	13.43	18	13.50	13.51	110.1	12,621	0.87%	大買/鉅額交易
2020/02/27	120	14.20	11	14.24	14.15	109	10,302	1.06%	大買/鉅額交易
2020/02/26	18	14.79	6	14.84	14.82	12	8,480	0.14%
2020/02/25	26	15.10	0	0.00	15.10	26	8,068	0.32%
2020/02/24	24	15.17	10	15.18	15.26	14	7,863	0.18%
2020/02/21	9	15.65	22	15.68	15.62	-13	7,593	-0.17%
2020/02/20	15	15.72	0	0.00	15.69	15	7,450	0.20%
2020/02/19	6	15.30	2	15.41	15.39	4	7,232	0.06%
2020/02/18	8	15.18	0	0.00	15.16	8	7,063	0.11%
2020/02/17	9	15.25	20	15.27	15.27	-11	6,911	-0.16%
2020/02/14	15	15.10	0	0.00	15.11	15	6,678	0.22%
2020/02/13	24	15.04	13	15.07	15.03	11	6,450	0.17%
2020/02/12	6	14.75	4	14.84	14.85	2	6,049	0.03%
2020/02/11	34	14.70	0	0.00	14.73	34	5,781	0.59%
2020/02/10	36	14.69	1	14.67	14.76	35	5,469	0.64%
2020/02/07	9	15.01	0	0.00	14.98	9	5,208	0.17%
2020/02/06	27	15.09	0	0.00	15.25	27	4,979	0.54%
2020/02/05	25.3	14.70	0	0.00	14.72	25.3	4,683	0.54%
2020/02/04	16	14.84	0	0.00	14.87	16	4,308	0.37%
2020/02/03	33	15.12	1	15.10	15.22	32	3,775	0.85%
2020/01/31	15	15.65	0	0.00	15.66	15	3,480	0.43%
2020/01/30	23	15.95	1	15.92	16.01	22	3,116	0.71%
2020/01/17	2	17.15	0	0.00	17.15	2	3,072	0.07%
2020/01/15	0	0.00	1	17.03	17.02	-1	3,355	-0.03%
2020/01/14	1	17.06	9	17.04	17.02	-8	3,387	-0.24%
2020/01/10	0	0.00	2	17.36	17.39	-2	3,379	-0.06%
2020/01/09	2	17.59	1	17.56	17.58	1	3,389	0.03%
2020/01/08	14	18.96	0	0.00	18.55	14	3,373	0.41%
2020/01/07	0	0.00	1	18.28	18.27	-1	3,373	-0.03%
2020/01/06	4	18.80	80	18.74	18.83	-76	3,550	-2.14%
2020/01/03	1	18.33	0	0.00	18.40	1	3,630	0.03%
2020/01/02	0	0.00	2	17.84	17.83	-2	3,636	-0.06%
2019/12/24	0	0.00	2	17.65	17.66	-2	4,862	-0.04%
2019/12/20	0	0.00	6	17.82	17.83	-6	4,934	-0.12%
2019/12/13	0	0.00	2	17.35	17.32	-2	4,990	-0.04%
2019/12/12	0	0.00	2	17.20	17.17	-2	5,148	-0.04%
2019/12/11	1	17.21	0	0.00	17.22	1	5,365	0.02%
2019/12/10	0	0.00	4	17.20	17.21	-4	5,413	-0.07%
2019/12/06	0	0.00	1	17.04	17.04	-1	5,449	-0.02%
2019/12/03	4	16.45	0	0.00	16.47	4	5,527	0.07%
2019/12/02	3	16.44	0	0.00	16.45	3	5,603	0.05%
2019/11/29	0	0.00	2	16.96	16.95	-2	5,536	-0.04%
2019/11/28	1	16.93	2	16.93	16.93	-1	5,561	-0.02%
2019/11/27	0	0.00	1	17.04	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	5	17.03	17.02	-5	5,754	-0.09%
2019/11/21	0	0.00	2	16.63	16.64	-2	5,737	-0.03%
2019/11/20	10	16.26	0	0.00	16.24	10	5,683	0.18%
2019/11/19	1	16.69	0	0.00	16.71	1	5,637	0.02%
2019/11/18	0	0.00	1	16.92	16.92	-1	5,647	-0.02%
2019/11/15	0	0.00	1	16.73	16.75	-1	5,634	-0.02%
2019/11/14	0	0.00	31	16.78	16.85	-31	5,633	-0.55%
2019/11/13	0	0.00	26	16.58	16.58	-26	5,576	-0.47%
2019/11/11	0	0.00	3	16.66	16.60	-3	5,694	-0.05%
2019/11/07	1	16.49	0	0.00	16.45	1	5,698	0.02%
2019/11/06	0	0.00	3	16.65	16.66	-3	5,835	-0.05%
2019/11/05	0	0.00	5	16.50	16.54	-5	5,905	-0.08%
2019/11/04	1	16.38	19	16.37	16.37	-18	5,820	-0.31%
2019/11/01	7	15.97	0	0.00	16.00	7	5,762	0.12%
2019/10/30	2	16.21	0	0.00	16.20	2	5,828	0.03%
2019/10/28	2	16.57	0	0.00	16.55	2	5,803	0.03%
2019/10/24	5	16.27	15	16.27	16.28	-10	5,556	-0.18%
2019/10/23	1	15.87	10	15.87	15.86	-9	5,349	-0.17%
2019/10/22	2	15.74	0	0.00	15.69	2	5,309	0.04%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	2	15.84	2	15.82	15.83	0	5,286	0.00%
2019/10/17	3	15.60	0	0.00	15.60	3	5,273	0.06%
2019/10/15	2	15.74	2	15.66	15.67	0	5,217	0.00%
2019/10/14	10	15.98	20	16.01	15.97	-10	5,133	-0.19%
2019/10/09	14	15.49	5	15.50	15.51	9	4,937	0.18%
2019/10/08	12	15.66	0	0.00	15.66	12	4,792	0.25%
2019/10/07	13	15.60	5	15.59	15.61	8	4,804	0.17%
2019/10/04	52	15.60	0	0.00	15.69	52	4,626	1.12%
2019/10/03	2	15.74	0	0.00	15.86	2	4,146	0.05%
2019/10/02	2	16.01	1	16.03	16.07	1	3,882	0.03%
2019/10/01	13	16.10	0	0.00	16.14	13	3,748	0.35%
2019/09/27	3	16.60	6	16.61	16.57	-3	3,564	-0.08%
2019/09/26	17	16.68	0	0.00	16.65	17	3,607	0.47%
2019/09/25	5	16.77	0	0.00	16.79	5	3,597	0.14%
2019/09/24	1	17.20	0	0.00	17.21	1	3,574	0.03%
2019/09/20	0	0.00	5	17.31	17.26	-5	3,635	-0.14%
2019/09/19	1	17.13	5	17.14	17.15	-4	3,701	-0.11%
2019/09/18	12	17.32	0	0.00	17.32	12	3,722	0.32%
2019/09/17	0	0.00	3	18.14	18.19	-3	3,648	-0.08%
2019/09/16	29	17.86	52	17.63	17.55	-23	3,590	-0.64%
2019/09/12	11	16.61	0	0.00	16.58	11	3,395	0.32%
2019/09/10	0	0.00	12	17.10	17.10	-12	3,410	-0.35%
2019/09/09	0	0.00	7	16.77	16.80	-7	3,358	-0.21%
2019/09/06	0	0.00	2	16.60	16.58	-2	3,372	-0.06%
2019/09/05	7	16.46	4	16.49	16.56	3	3,466	0.09%
2019/09/04	7	15.99	0	0.00	16.04	7	3,405	0.21%
2019/09/03	1	16.22	0	0.00	16.20	1	3,347	0.03%
2019/09/02	1	16.24	5	16.24	16.27	-4	3,402	-0.12%
2019/08/30	1	16.68	5	16.66	16.65	-4	3,444	-0.12%
2019/08/28	0	0.00	14	16.35	16.36	-14	3,428	-0.41%
2019/08/26	19	15.82	0	0.00	15.86	19	3,548	0.54%
2019/08/23	2	16.36	2	16.36	16.34	0	3,415	0.00%
2019/08/19	1	16.33	5	16.32	16.33	-4	3,393	-0.12%
2019/08/16	3	16.20	10	16.26	16.32	-7	3,396	-0.21%
2019/08/15	2	16.23	6	16.23	16.25	-4	3,391	-0.12%
2019/08/14	0	0.00	14	16.66	16.59	-14	3,366	-0.42%
2019/08/13	2	16.17	0	0.00	16.17	2	3,256	0.06%
2019/08/12	5	15.94	0	0.00	16.02	5	3,237	0.15%
2019/08/08	13	15.51	0	0.00	15.72	13	3,191	0.41%
2019/08/07	12	15.88	0	0.00	15.89	12	3,015	0.40%
2019/08/06	3	16.34	0	0.00	16.36	3	2,846	0.11%
2019/08/05	1	16.36	0	0.00	16.32	1	2,817	0.04%
2019/08/02	0	0.00	2	16.16	16.28	-2	2,770	-0.07%
2019/08/01	0	0.00	5	16.99	17.04	-5	2,623	-0.19%
2019/07/31	0	0.00	2	17.20	17.20	-2	2,612	-0.08%
2019/07/30	3	16.86	1	16.85	16.85	2	2,578	0.08%
2019/07/29	3	16.57	0	0.00	16.56	3	2,573	0.12%
2019/07/25	5	16.57	0	0.00	16.57	5	2,598	0.19%
2019/07/24	2	16.83	0	0.00	16.82	2	2,565	0.08%
2019/07/22	6	16.56	0	0.00	16.63	6	2,574	0.23%
2019/07/19	7	16.56	0	0.00	16.62	7	2,545	0.28%
2019/07/18	0	0.00	3	16.79	16.78	-3	2,508	-0.12%
2019/07/17	0	0.00	2	17.04	17.05	-2	2,497	-0.08%
2019/07/16	0	0.00	1	17.54	17.55	-1	2,522	-0.04%
2019/07/12	2	17.85	0	0.00	17.83	2	2,499	0.08%
2019/07/11	2	17.88	1	17.85	17.85	1	2,503	0.04%
2019/07/10	3	17.30	0	0.00	17.30	3	2,427	0.12%
2019/07/08	1	17.00	0	0.00	16.98	1	2,429	0.04%
2019/07/04	2	16.87	1	16.87	16.81	1	2,440	0.04%
2019/07/03	0	0.00	2	16.67	16.68	-2	2,464	-0.08%
2019/07/02	0	0.00	6	17.33	17.38	-6	2,426	-0.25%
2019/06/25	1	17.00	8	17.05	16.90	-7	2,338	-0.30%
2019/06/24	0	0.00	1	17.02	17.04	-1	2,303	-0.04%
2019/06/21	3	16.79	4	16.91	16.74	-1	2,252	-0.04%
2019/06/20	1	16.17	0	0.00	16.17	1	2,148	0.05%
2019/06/19	0	0.00	21	16.06	16.06	-21	2,129	-0.99%
2019/06/18	15	15.50	0	0.00	15.49	15	2,103	0.71%
2019/06/17	1	15.70	0	0.00	15.72	1	2,072	0.05%
2019/06/14	2	15.65	5	15.66	15.67	-3	2,067	-0.15%
2019/06/13	11	15.32	0	0.00	15.33	11	1,993	0.55%
2019/06/12	12	15.67	0	0.00	15.64	12	1,878	0.64%
2019/06/11	12	15.97	0	0.00	15.99	12	1,835	0.65%
2019/06/10	0	0.00	5	16.09	16.19	-5	1,814	-0.28%
2019/06/06	16	15.39	0	0.00	15.44	16	1,758	0.91%
2019/06/05	5	15.84	0	0.00	15.82	5	1,690	0.30%
2019/06/04	10	15.81	0	0.00	15.84	10	1,659	0.60%
2019/06/03	39	15.82	0	0.00	15.82	39	1,628	2.40%
2019/05/31	16	16.75	0	0.00	16.74	16	1,488	1.08%
2019/05/30	0	0.00	1	17.60	17.61	-1	1,402	-0.07%
2019/05/27	1	17.38	0	0.00	17.37	1	1,500	0.07%
2019/05/22	0	0.00	1	18.63	18.60	-1	1,517	-0.07%
2019/05/08	2	18.37	0	0.00	18.36	2	1,884	0.11%
2019/05/06	0	0.00	2	17.97	17.97	-2	1,926	-0.10%
2019/05/03	0	0.00	1	18.33	18.28	-1	1,929	-0.05%
2019/04/29	0	0.00	10	18.67	18.68	-10	2,055	-0.49%
2019/04/22	0	0.00	30	19.55	19.44	-30	2,176	-1.38%
2019/04/12	0	0.00	2	18.95	18.96	-2	2,761	-0.07%
2019/04/10	0	0.00	1	18.99	19.00	-1	2,888	-0.03%
2019/04/09	0	0.00	2	19.11	19.11	-2	2,946	-0.07%
2019/03/28	0	0.00	10	17.88	17.88	-10	3,747	-0.27%
2019/03/27	0	0.00	9	17.99	18.00	-9	3,846	-0.23%
2019/03/25	0	0.00	1	17.75	17.80	-1	4,332	-0.02%
2019/03/22	0	0.00	2	18.11	18.11	-2	4,398	-0.05%
2019/03/21	1	18.23	2	18.19	18.24	-1	4,462	-0.02%
2019/03/18	0	0.00	7	17.90	17.91	-7	4,615	-0.15%
2019/02/26	2	17.35	3	17.31	17.22	-1	5,275	-0.02%
2019/02/22	0	0.00	2	17.71	17.69	-2	5,264	-0.04%
2019/02/20	0	0.00	20	17.61	17.60	-20	5,218	-0.38%
2019/02/19	0	0.00	3	17.58	17.58	-3	5,208	-0.06%
2019/02/18	1	17.58	0	0.00	17.59	1	5,192	0.02%
2019/02/15	0	0.00	1	17.20	17.20	-1	5,200	-0.02%
2019/02/12	2	16.67	0	0.00	16.66	2	5,108	0.04%
2019/02/11	0	0.00	2	16.48	16.50	-2	5,093	-0.04%
2019/01/30	0	0.00	2	16.48	16.54	-2	5,073	-0.04%
2019/01/28	0	0.00	1	16.52	16.51	-1	5,000	-0.02%
2019/01/24	0	0.00	6	16.37	16.38	-6	4,992	-0.12%
2019/01/22	0	0.00	1	16.54	16.52	-1	4,926	-0.02%
2019/01/21	1	16.68	3	16.56	16.67	-2	4,900	-0.04%
2019/01/14	3	16.40	10	16.28	16.10	-7	4,819	-0.15%
2019/01/11	0	0.00	7	16.52	16.54	-7	4,756	-0.15%
2019/01/10	2	16.38	8	16.40	16.37	-6	4,656	-0.13%
2019/01/09	24	16.03	13	16.00	16.06	11	4,511	0.24%
2019/01/08	7	15.54	12	15.59	15.53	-5	4,370	-0.11%
2019/01/07	3	15.56	6	15.58	15.59	-3	4,314	-0.07%
2019/01/04	0	0.00	57	15.03	15.18	-57	4,215	-1.35%
2019/01/03	4	14.68	28	14.76	14.68	-24	4,103	-0.58%
2019/01/02	50	14.60	2	14.62	14.50	48	4,033	1.19%
2018/12/28	35	14.69	15	14.77	14.66	20	3,949	0.51%
2018/12/27	2	14.80	39	14.82	14.88	-37	3,872	-0.96%
2018/12/26	12	13.99	7	14.04	14.01	5	3,707	0.13%
2018/12/25	10	14.12	7	14.10	14.22	3	3,507	0.09%
2018/12/24	12	14.74	0	0.00	14.83	12	3,253	0.37%
2018/12/22	3	14.76	0	0.00	14.78	3	3,183	0.09%
2018/12/21	36	14.98	0	0.00	14.92	36	3,109	1.16%
2018/12/20	20	15.22	0	0.00	15.16	20	2,912	0.69%
2018/12/19	43	15.11	7	15.37	15.31	36	2,800	1.29%
2018/12/18	21	16.01	2	16.03	15.97	19	2,521	0.75%
2018/12/14	1	16.88	0	0.00	16.89	1	2,229	0.04%
2018/12/10	1	16.96	1	16.96	16.94	0	1,908	0.00%
2018/12/07	3	16.63	2	16.60	16.61	1	1,836	0.05%
2018/12/06	3	16.99	0	0.00	16.95	3	1,743	0.17%
2018/12/05	4	17.03	1	17.04	16.98	3	1,712	0.18%
2018/12/04	12	17.27	4	17.29	17.24	8	1,614	0.50%
2018/12/03	6	17.30	0	0.00	17.34	6	1,562	0.38%
2018/11/29	1	16.45	5	16.44	16.57	-4	1,422	-0.28%
2018/11/28	1	16.77	10	16.82	16.90	-9	1,255	-0.72%
2018/11/27	9	16.62	0	0.00	16.64	9	1,212	0.74%
2018/11/26	16	16.45	0	0.00	16.78	16	1,165	1.37%
2018/11/23	15	17.30	0	0.00	17.26	15	1,086	1.38%
2018/11/22	3	17.59	1	17.61	17.61	2	1,046	0.19%
2018/11/21	3	17.48	1	17.51	17.62	2	1,032	0.19%
2018/11/20	2	18.48	0	0.00	18.48	2	988	0.20%
2018/11/19	5	18.51	0	0.00	18.57	5	986	0.51%
2018/11/16	3	18.40	0	0.00	18.49	3	984	0.30%
2018/11/14	1	18.15	0	0.00	18.10	1	932	0.11%
2018/11/13	0	0.00	1	19.14	19.20	-1	860	-0.12%
2018/11/09	2	19.67	1	19.69	19.70	1	844	0.12%
2018/11/02	0	0.00	5	20.60	20.68	-5	827	-0.60%
2018/10/26	1	21.67	0	0.00	21.62	1	779	0.13%
2018/10/25	1	21.49	0	0.00	21.46	1	776	0.13%
2018/10/24	1	21.66	0	0.00	21.60	1	759	0.13%
2018/10/23	1	22.42	0	0.00	22.45	1	719	0.14%
2018/10/22	5	22.49	5	22.52	22.56	0	711	0.00%
2018/10/17	2	23.31	2	23.26	23.25	0	657	0.00%
2018/10/15	0	0.00	1	23.28	23.29	-1	644	-0.16%
2018/10/12	3	23.20	0	0.00	23.23	3	646	0.46%
2018/10/11	0	0.00	5	23.34	23.25	-5	634	-0.79%
2018/10/08	0	0.00	1	23.85	23.86	-1	622	-0.16%
2018/10/05	1	24.15	2	24.14	24.19	-1	617	-0.16%
2018/10/02	0	0.00	1	24.32	24.36	-1	624	-0.16%
2018/10/01	0	0.00	2	23.66	23.67	-2	606	-0.33%
2018/09/27	0	0.00	2	23.37	23.33	-2	618	-0.32%
2018/09/20	0	0.00	3	22.99	22.99	-3	668	-0.45%
2018/09/14	0	0.00	1	22.19	22.18	-1	767	-0.13%
2018/09/10	1	22.00	0	0.00	21.96	1	796	0.13%
2018/09/03	1	22.40	0	0.00	22.41	1	855	0.12%
2018/08/30	0	0.00	4	22.42	22.40	-4	874	-0.46%
2018/08/24	0	0.00	1	21.97	22.01	-1	899	-0.11%
2018/08/14	1	21.55	0	0.00	21.54	1	934	0.11%
2018/08/13	2	21.57	0	0.00	21.55	2	940	0.21%
2018/08/06	3	21.79	3	21.78	21.80	0	922	0.00%
2018/08/02	1	21.58	1	21.55	21.48	0	939	0.00%
2018/07/25	2	21.80	0	0.00	21.82	2	962	0.21%
2018/07/02	0	0.00	1	22.51	22.53	-1	1,196	-0.08%
2018/06/29	0	0.00	1	22.51	22.47	-1	1,173	-0.09%
2018/06/14	0	0.00	1	20.39	20.38	-1	1,215	-0.08%
2018/06/13	0	0.00	1	20.24	20.22	-1	1,227	-0.08%
2018/06/07	1	19.91	0	0.00	20.00	1	1,187	0.08%
2018/06/04	2	20.20	0	20.20	20.17	2	1,212	0.16%
2018/05/28	1	20.27	0	0.00	20.33	1	1,230	0.08%
2018/05/22	0	0.00	3	22.25	22.27	-3	1,255	-0.24%
2018/05/21	0	0.00	1	22.07	22.04	-1	1,265	-0.08%
2018/05/14	0	21.86	0	0.00	21.60	0	1,483	0.00%
2018/05/11	3	21.85	0	0.00	21.87	3	1,471	0.20%
2018/04/23	0	0.00	1	20.85	20.88	-1	1,834	-0.05%
2018/04/19	1	20.98	0	0.00	21.04	1	1,915	0.05%
2018/04/13	0	0.00	1	20.44	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	1	20.36	20.43	-1	2,020	-0.05%
2018/03/28	0	0.00	1	19.77	19.72	-1	2,293	-0.04%
2018/03/27	0	0.00	2	20.01	20.10	-2	2,324	-0.09%
2018/03/26	0	0.00	11	20.18	20.03	-11	2,329	-0.47%
2018/03/21	1	19.44	2	19.43	19.43	-1	2,217	-0.05%
2018/03/06	0	0.00	1	19.07	19.12	-1	2,296	-0.04%
2018/02/21	0	0.00	9	18.67	18.63	-9	2,580	-0.35%
2018/02/12	11	18.16	0	0.00	18.17	11	2,612	0.42%
2018/02/09	10	18.39	0	0.00	18.41	10	2,594	0.39%
2018/02/08	2	18.73	0	0.00	18.70	2	2,559	0.08%
2018/02/02	0	0.00	4	20.04	20.05	-4	2,550	-0.16%
2018/01/31	0	0.00	2	19.40	19.38	-2	2,627	-0.08%
2018/01/29	0	0.00	1	20.12	20.11	-1	2,885	-0.03%
2018/01/26	0	0.00	50	19.80	19.85	-50	2,923	-1.71%
2018/01/25	1	20.11	3	20.05	20.11	-2	2,921	-0.07%
2018/01/22	0	0.00	1	19.24	19.23	-1	3,013	-0.03%
2018/01/17	0	0.00	4	19.38	19.30	-4	3,056	-0.13%
2018/01/16	2	19.56	7	19.57	19.56	-5	3,021	-0.17%
2018/01/15	52	19.56	0	0.00	19.58	52	2,990	1.74%
2018/01/10	2	19.25	22	19.23	19.23	-20	2,941	-0.68%
2018/01/09	3	18.88	0	0.00	18.87	3	2,874	0.10%
2018/01/04	0	0.00	1	18.84	18.84	-1	2,989	-0.03%