期元大S&P石油 (00642U)-元大-南投券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
16.59
漲跌
▲0.25
漲幅
+1.53%
成交量
6,963張
產業
上市0.00%
445人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

期元大S&P石油 (00642U)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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
2024/11/22	0	0.00	7	16.64	16.59	-7	6,751	-0.10%
2024/11/20	0	0.00	18	16.40	16.38	-18	6,870	-0.26%
2024/11/19	0	0.00	6.1	16.39	16.37	-6.1	6,915	-0.09%
2024/11/18	17.1	15.93	0	0.00	15.94	17.1	7,009	0.24%
2024/11/15	3	16.15	0	0.00	16.13	3	6,973	0.04%
2024/11/14	5	16.15	0	0.00	16.11	5	6,973	0.07%
2024/11/13	6	16.17	0	0.00	16.17	6	6,967	0.09%
2024/11/12	6	16.15	6	16.11	16.07	0	6,949	0.00%
2024/11/08	0	0.00	1	16.94	16.87	-1	6,875	-0.01%
2024/11/07	0	0.00	15.6	16.95	16.92	-15.6	6,929	-0.23%
2024/11/06	0	0.00	1	16.83	16.67	-1	6,915	-0.01%
2024/11/05	0	0.00	23	16.77	16.77	-23	6,946	-0.33%
2024/11/04	2	16.55	10	16.55	16.57	-8	6,933	-0.12%
2024/11/01	0	0.00	10.4	16.56	16.56	-10.4	7,058	-0.15%
2024/10/30	10.3	15.86	0	0.00	15.94	10.3	6,920	0.15%
2024/10/29	13.4	15.90	0	0.00	15.88	13.4	6,919	0.19%
2024/10/28	10.3	16.12	0	0.00	16.11	10.3	6,785	0.15%
2024/10/25	0.3	16.57	0	0.00	16.54	0.3	6,702	0.00%
2024/10/24	0.3	16.85	0	0.00	16.84	0.3	6,671	0.00%
2024/10/23	2.5	16.83	0.3	16.78	16.83	2.3	6,655	0.03%
2024/10/22	0	0.00	5.2	16.41	16.40	-5.2	6,542	-0.08%
2024/10/21	9.2	16.22	0	0.00	16.28	9.2	6,493	0.14%
2024/10/17	1.2	16.50	0	0.00	16.52	1.2	6,373	0.02%
2024/10/16	1	16.53	2.5	16.54	16.55	-1.5	6,339	-0.02%
2024/10/15	13.1	16.66	1.5	16.70	16.59	11.6	6,260	0.18%
2024/10/14	0	0.00	13	17.39	17.40	-13	6,125	-0.21%
2024/10/11	0	0.00	2	17.60	17.59	-2	6,099	-0.03%
2024/10/08	0	0.00	33	17.84	17.67	-33	5,897	-0.56%
2024/10/07	16.6	17.26	5	17.27	17.27	11.6	5,694	0.20%
2024/10/04	8	17.12	14.2	17.13	17.12	-6.2	5,565	-0.11%
2024/10/01	0.5	15.93	0	0.00	15.89	0.5	5,115	0.01%
2024/09/30	3	15.95	0.1	15.93	15.94	2.9	5,099	0.06%
2024/09/27	7.1	15.68	0	0.00	15.71	7.1	5,004	0.14%
2024/09/26	7.1	16.13	1	16.23	16.05	6.1	4,840	0.13%
2024/09/25	1	16.62	0	0.00	16.56	1	4,727	0.02%
2024/09/24	0	0.00	2	16.53	16.54	-2	4,697	-0.04%
2024/09/23	1.5	16.62	4	16.62	16.63	-2.5	4,652	-0.05%
2024/09/20	0.5	16.43	44	16.45	16.47	-43.5	4,580	-0.95%
2024/09/19	1	16.23	0.2	16.24	16.25	0.8	4,467	0.02%
2024/09/18	3	16.19	3.2	16.19	16.16	-0.2	4,399	0.00%
2024/09/16	2.2	15.77	1	15.76	15.77	1.2	4,294	0.03%
2024/09/13	2.9	15.96	8	15.96	15.96	-5.2	4,299	-0.12%
2024/09/12	15	15.60	0.2	15.60	15.64	14.8	4,319	0.34%
2024/09/11	11.2	15.29	2.3	15.32	15.31	8.9	4,319	0.21%
2024/09/09	15.1	15.83	0	0.00	15.83	15.1	4,020	0.38%
2024/09/06	7.2	15.99	0	0.00	16.00	7.2	3,946	0.18%
2024/09/05	21.1	16.07	0	0.00	16.05	21.1	3,869	0.55%
2024/09/04	23.1	16.18	0	0.00	16.20	23.1	3,721	0.62%
2024/09/03	0.5	17.05	0	0.00	17.02	0.5	3,411	0.01%
2024/09/02	11.2	16.88	0	0.00	16.88	11.2	3,397	0.33%
2024/08/30	0	0.00	2	17.50	17.51	-2	3,288	-0.06%
2024/08/29	3	17.20	2	17.20	17.21	1	3,442	0.03%
2024/08/28	1	17.41	0	0.00	17.37	1	3,454	0.03%
2024/08/27	0	0.00	9	17.72	17.76	-9	3,421	-0.26%
2024/08/26	1	17.33	4.1	17.33	17.32	-3.1	3,255	-0.10%
2024/08/23	2	16.86	0.1	16.83	16.85	1.9	3,167	0.06%
2024/08/22	10.3	16.56	0	0.00	16.59	10.3	3,122	0.33%
2024/08/20	2.1	16.92	0	0.00	16.88	2.1	2,890	0.07%
2024/08/16	0.3	17.73	0	0.00	17.70	0.3	2,745	0.01%
2024/08/14	3	17.83	0	0.00	17.83	3	2,726	0.11%
2024/08/13	1	17.97	1	18.03	17.97	0	2,716	0.00%
2024/08/08	0	0.00	6.2	17.22	17.22	-6.2	2,551	-0.24%
2024/08/07	5.2	16.78	0	0.00	16.88	5.2	2,521	0.21%
2024/08/05	6	16.79	0	0.00	16.72	6	2,369	0.25%
2024/08/01	0	0.00	0.4	17.99	18.01	-0.4	2,220	-0.02%
2024/07/30	3.4	17.32	0	0.00	17.32	3.4	2,240	0.15%
2024/07/22	1	18.10	0	0.00	18.10	1	2,250	0.04%
2024/07/19	1	18.43	0	0.00	18.47	1	2,237	0.04%
2024/07/17	0	0.00	1.7	18.19	18.20	-1.7	2,225	-0.08%
2024/07/10	0	0.00	0.3	18.40	18.35	-0.3	2,593	-0.01%
2024/07/09	0	0.00	2	18.58	18.56	-2	2,618	-0.08%
2024/07/02	0	0.00	1	18.87	18.87	-1	2,675	-0.04%
2024/06/28	0	0.00	2	18.57	18.56	-2	2,682	-0.07%
2024/06/19	0	0.00	0.1	18.20	18.19	-0.1	2,684	0.00%
2024/06/18	0	0.00	5	17.95	17.95	-5	2,596	-0.19%
2024/06/12	0.4	17.57	0	0.00	17.60	0.4	2,720	0.01%
2024/06/11	0.2	17.46	7.6	17.45	17.43	-7.4	2,742	-0.27%
2024/06/07	2.3	17.02	0.2	16.98	17.02	2.1	2,671	0.08%
2024/06/06	0.1	16.76	1	16.76	16.75	-0.9	2,641	-0.03%
2024/06/05	4	16.50	0	0.00	16.51	4	2,645	0.15%
2024/06/04	4.9	16.64	0	0.00	16.59	4.9	2,628	0.19%
2024/06/03	0.2	17.41	0	0.00	17.36	0.2	2,451	0.01%
2024/05/31	0.3	17.50	0	17.50	17.51	0.2	2,433	0.01%
2024/05/28	0.3	17.70	0	0.00	17.72	0.3	2,451	0.01%
2024/05/27	0.3	17.55	0	0.00	17.54	0.3	2,508	0.01%
2024/05/23	1	17.33	0	0.00	17.37	1	2,557	0.04%
2024/05/16	0.5	17.69	1	17.69	17.69	-0.5	2,705	-0.02%
2024/05/14	0.5	17.73	3	17.77	17.74	-2.5	3,041	-0.08%
2024/05/10	1	17.87	0	0.00	17.91	1	3,281	0.03%
2024/05/09	1	17.78	0	0.00	17.82	1	3,312	0.03%
2024/05/06	0	0.00	0.3	17.61	17.60	-0.3	3,480	-0.01%
2024/05/02	2	17.80	0.7	17.88	17.86	1.3	3,602	0.04%
2024/04/23	0	0.00	0.2	18.40	18.49	-0.2	3,912	-0.01%
2024/04/19	0	0.00	1	18.98	18.88	-1	3,880	-0.03%
2024/04/18	1	18.41	0	0.00	18.45	1	3,828	0.03%
2024/04/16	0	0.00	10	19.19	19.17	-10	3,862	-0.26%
2024/04/11	0	0.00	11	19.13	19.15	-11	3,936	-0.28%
2024/04/10	0	0.00	2	18.87	18.85	-2	4,076	-0.05%
2024/04/03	10	18.82	0	0.00	18.81	10	4,376	0.23%
2024/04/01	11	18.44	0	0.00	18.45	11	4,527	0.24%
2024/03/20	0.3	18.20	0	0.00	18.19	0.3	4,919	0.01%
2024/03/19	0.2	18.06	0	0.00	18.07	0.2	4,951	0.00%
2024/03/18	2.5	17.76	0	0.00	17.83	2.5	5,200	0.05%
2024/03/15	0	0.00	2	17.75	17.72	-2	5,201	-0.04%
2024/03/14	0	0.00	8	17.46	17.44	-8	5,179	-0.15%
2024/03/13	0	0.00	1	17.09	17.09	-1	5,213	-0.02%
2024/03/12	4	17.09	0	0.00	17.09	4	5,445	0.07%
2024/03/11	4	16.92	0	0.00	16.92	4	5,549	0.07%
2024/03/08	0	0.00	1	17.32	17.33	-1	5,607	-0.02%
2024/03/06	0	0.00	15	17.04	17.10	-15	5,854	-0.26%
2024/03/05	1	17.18	0	0.00	17.15	1	5,904	0.02%
2024/03/04	0	0.00	31	17.42	17.41	-31	5,926	-0.52%
2024/03/01	0	0.00	0	17.12	17.13	0	5,881	0.00%
2024/02/29	27.2	17.14	9	17.10	17.14	18.2	5,941	0.31%
2024/02/27	0.2	16.92	0.1	16.91	16.93	0.1	5,884	0.00%
2024/02/26	3.1	16.64	0	0.00	16.63	3.1	5,894	0.05%
2024/02/22	0.2	17.00	6	17.05	17.04	-5.9	5,889	-0.10%
2024/02/21	1	16.86	3	16.85	16.85	-2	5,940	-0.03%
2024/02/20	0.1	17.09	6	17.09	17.09	-5.9	6,064	-0.10%
2024/02/19	0.1	16.98	1	16.98	16.95	-0.9	6,076	-0.02%
2024/02/16	0	0.00	78.2	16.87	16.88	-78.2	6,038	-1.29%
2024/02/15	0	0.00	4.4	16.55	16.58	-4.4	5,978	-0.07%
2024/02/05	0.3	15.86	0	0.00	15.91	0.3	5,779	0.01%
2024/02/02	5	16.20	0.3	16.21	16.20	4.7	5,675	0.08%
2024/02/01	0.2	16.63	0	0.00	16.61	0.2	5,660	0.00%
2024/01/30	1	16.74	1.3	16.77	16.78	-0.3	5,788	-0.01%
2024/01/29	1	17.04	13	17.05	17.06	-12	5,808	-0.21%
2024/01/26	0	0.00	3	16.78	16.73	-3	5,680	-0.05%
2024/01/25	0	0.00	0.1	16.40	16.42	-0.1	5,573	0.00%
2024/01/24	0	0.00	22	16.23	16.21	-22	5,554	-0.40%
2024/01/23	0	0.00	3.2	16.28	16.28	-3.2	5,582	-0.06%
2024/01/22	0.2	15.93	0	0.00	15.92	0.2	5,421	0.00%
2024/01/19	0	0.00	4	16.13	16.11	-4	5,432	-0.07%
2024/01/18	0	0.00	8	15.91	15.92	-8	5,351	-0.15%
2024/01/17	0	0.00	1	15.73	15.73	-1	5,394	-0.02%
2024/01/16	2	15.80	1	15.84	15.87	1	5,403	0.02%
2024/01/12	0	0.00	12	16.05	16.00	-12	5,497	-0.22%
2024/01/11	1	15.66	0	0.00	15.66	1	5,378	0.02%
2024/01/10	0	0.00	5	15.80	15.80	-5	5,416	-0.09%
2024/01/09	4	15.43	0	0.00	15.47	4	5,421	0.07%
2024/01/08	0.1	16.00	0	0.00	15.86	0.1	5,431	0.00%
2024/01/05	1	15.83	0	0.00	15.86	1	5,421	0.02%
2024/01/04	0.1	15.89	29	15.93	15.96	-28.9	5,474	-0.53%
2024/01/03	18	15.39	0	0.00	15.36	18	5,411	0.33%
2024/01/02	0	0.00	1.2	15.86	15.87	-1.2	5,248	-0.02%
2023/12/29	16.2	15.66	0	0.00	15.74	16.2	5,263	0.31%
2023/12/28	2.1	16.12	0	0.00	16.09	2.1	5,103	0.04%
2023/12/27	0.1	16.37	12.1	16.42	16.43	-12	5,054	-0.24%
2023/12/26	0.3	16.09	0	0.00	16.11	0.3	4,967	0.01%
2023/12/25	1.1	16.10	4.2	16.02	16.00	-3.1	5,002	-0.06%
2023/12/22	0.1	16.25	6	16.21	16.26	-5.9	4,980	-0.12%
2023/12/20	10.2	16.16	7	16.18	16.16	3.2	4,871	0.07%
2023/12/19	10	15.95	1	15.93	15.93	9	4,783	0.19%
2023/12/15	40	15.76	1	15.80	15.78	39	4,754	0.82%
2023/12/14	0.2	15.35	1.2	15.35	15.33	-1	4,636	-0.02%
2023/12/13	28.2	15.09	0	0.00	15.11	28.2	4,579	0.62%
2023/12/12	1	15.82	1	15.74	15.81	0	4,312	0.00%
2023/12/11	1	15.76	0	0.00	15.78	1	4,299	0.02%
2023/12/08	6	15.42	0.2	15.50	15.49	5.8	4,253	0.14%
2023/12/07	22.2	15.35	0	0.00	15.39	22.2	4,163	0.53%
2023/12/06	13.2	15.91	3	15.92	15.95	10.2	3,938	0.26%
2023/12/05	2.2	16.12	0	0.00	16.12	2.2	3,850	0.06%
2023/12/04	33.3	16.27	1	16.35	16.22	32.3	3,774	0.86%
2023/12/01	2.1	16.68	0	0.00	16.74	2.1	3,562	0.06%
2023/11/30	0.1	17.08	0	0.00	17.14	0.1	3,508	0.00%
2023/11/29	0.1	16.83	0.1	16.81	16.80	0	3,477	0.00%
2023/11/27	2.1	16.53	4	16.66	16.50	-1.9	3,493	-0.05%
2023/11/24	0.1	16.87	0	0.00	16.82	0.1	3,437	0.00%
2023/11/22	0.1	17.10	0	0.00	17.10	0.1	3,389	0.00%
2023/11/21	1.1	17.06	0.1	17.08	17.05	1	3,378	0.03%
2023/11/20	0.3	16.76	1	16.72	16.88	-0.8	3,358	-0.02%
2023/11/17	7	16.17	1	16.24	16.18	6	3,258	0.18%
2023/11/16	4.1	16.83	0	0.00	16.84	4.1	3,090	0.13%
2023/11/15	0.1	17.23	0	0.00	17.32	0.1	3,052	0.00%
2023/11/14	0.3	17.37	1	17.34	17.37	-0.8	3,059	-0.02%
2023/11/13	1	16.95	0	0.00	16.95	1	3,057	0.03%
2023/11/10	0	0.00	10	16.77	16.87	-10	3,114	-0.32%
2023/11/09	11	16.75	2.2	16.78	16.71	8.8	3,098	0.29%
2023/11/08	14	17.06	0	0.00	17.04	14	3,015	0.46%
2023/11/07	5	17.77	0	0.00	17.78	5	2,904	0.17%
2023/11/06	3.1	17.87	5	17.86	17.88	-2	2,943	-0.07%
2023/11/03	2	18.20	0.2	18.18	18.28	1.8	2,919	0.06%
2023/11/02	3.3	17.95	0.2	17.98	17.95	3.1	2,908	0.11%
2023/11/01	5	17.97	0	0.00	17.95	5	2,914	0.17%
2023/10/31	0	0.00	0.2	18.31	18.28	-0.2	2,915	-0.01%
2023/10/26	0	0.00	10	18.84	18.84	-10	2,953	-0.34%
2023/10/25	0	0.00	0.4	18.49	18.45	-0.4	2,947	-0.01%
2023/10/24	2	18.99	10.2	18.95	18.94	-8.2	2,916	-0.28%
2023/10/20	2	19.73	0	0.00	19.74	2	2,986	0.07%
2023/10/19	2	19.23	0	0.00	19.25	2	2,987	0.07%
2023/10/18	0	0.00	5	19.38	19.25	-5	3,030	-0.16%
2023/10/16	16	19.09	0	0.00	19.10	16	2,945	0.54%
2023/10/13	0.1	18.21	0	0.00	18.22	0.1	2,909	0.00%
2023/10/12	0	0.00	2	18.00	18.05	-2	2,986	-0.07%
2023/10/11	11	18.60	0	0.00	18.65	11	2,998	0.37%
2023/10/06	0	0.00	1	17.91	17.87	-1	3,046	-0.03%
2023/10/05	0	0.00	5	18.31	18.33	-5	3,183	-0.16%
2023/10/03	5	19.05	1	19.06	19.04	4	3,512	0.11%
2023/09/28	0	0.00	5	20.52	20.43	-5	3,958	-0.13%
2023/09/27	0	0.00	4	19.63	19.74	-4	4,081	-0.10%
2023/09/26	0	0.00	0.2	19.36	19.29	-0.2	4,167	0.00%
2023/09/22	0	0.00	0.1	19.47	19.51	-0.1	4,461	0.00%
2023/09/21	0	0.00	1	19.21	19.22	-1	4,549	-0.02%
2023/09/19	0.2	19.64	0	0.00	19.69	0.2	5,022	0.00%
2023/09/18	1.1	19.52	0	0.00	19.55	1.1	5,294	0.02%
2023/09/15	0	0.00	3	19.52	19.49	-3	5,501	-0.05%
2023/09/14	0	19.04	0	0.00	19.07	0	5,589	0.00%
2023/09/13	0.1	19.07	3.2	19.08	19.08	-3.1	5,797	-0.05%
2023/09/11	0.1	18.66	0	0.00	18.68	0.1	6,297	0.00%
2023/09/08	0	0.00	0.4	18.44	18.47	-0.4	6,426	-0.01%
2023/09/07	0	0.00	10	18.75	18.65	-10	7,023	-0.14%
2023/09/06	0.1	18.52	0	0.00	18.55	0.1	7,319	0.00%
2023/09/05	0	0.00	0.3	18.30	18.36	-0.3	7,469	0.00%
2023/09/01	0	0.00	6	17.89	17.89	-6	7,711	-0.08%
2023/08/28	0	0.00	4	17.11	17.07	-4	8,560	-0.05%
2023/08/25	0	0.00	5	16.93	16.95	-5	9,073	-0.06%
2023/08/21	0.5	17.38	0	0.00	17.36	0.5	9,335	0.01%
2023/08/17	0	0.00	2.5	16.90	16.86	-2.5	9,489	-0.03%
2023/08/16	1	17.18	6	17.15	17.14	-5	9,537	-0.05%
2023/08/14	1	17.54	1	17.62	17.46	0	9,638	0.00%
2023/08/11	1	17.63	2	17.63	17.53	-1	9,660	-0.01%
2023/08/10	0	0.00	5	17.84	17.85	-5	9,705	-0.05%
2023/08/08	0	0.00	0.2	17.41	17.41	-0.2	9,973	0.00%
2023/08/04	0.2	17.33	1	17.35	17.34	-0.8	10,088	-0.01%
2023/08/02	0	0.00	6.1	17.45	17.41	-6.1	10,179	-0.06%
2023/08/01	1	17.31	5	17.29	17.28	-4	10,307	-0.04%
2023/07/28	0	0.00	1	16.90	16.88	-1	11,063	-0.01%
2023/07/27	0	0.00	5	16.80	16.82	-5	11,454	-0.04%
2023/07/24	0	0.00	7	16.26	16.28	-7	11,522	-0.06%
2023/07/21	0	0.00	8.1	16.04	16.13	-8.1	11,471	-0.07%
2023/07/19	0	0.00	7.3	15.95	15.92	-7.3	11,416	-0.06%
2023/07/18	0	0.00	190	15.69	15.70	-190	11,414	-1.66%	大賣/鉅額交易
2023/07/17	0	0.00	1	15.76	15.74	-1	11,419	-0.01%
2023/07/14	0.3	16.23	0	0.00	16.17	0.3	11,342	0.00%
2023/07/13	0.5	16.00	2	16.01	16.00	-1.6	11,292	-0.01%
2023/07/12	185.1	15.82	52	15.85	15.80	133.1	11,160	1.19%	大買/鉅額交易
2023/07/11	0.1	15.52	0	0.00	15.54	0.1	11,014	0.00%
2023/07/10	0.1	15.60	1	15.57	15.53	-0.9	11,019	-0.01%
2023/07/07	0	0.00	11	15.21	15.26	-11	10,798	-0.10%
2023/07/06	1.1	15.23	9	15.23	15.17	-7.9	10,673	-0.07%
2023/07/05	0	0.00	0.1	15.00	15.01	-0.1	10,504	0.00%
2023/07/04	0.1	14.90	0.7	14.80	14.83	-0.6	10,574	-0.01%
2023/07/03	0	14.91	31	14.91	14.91	-31	11,117	-0.28%
2023/06/30	0.1	14.72	0	0.00	14.76	0.1	11,217	0.00%
2023/06/29	15.1	14.63	6	14.67	14.62	9.1	11,140	0.08%
2023/06/28	31.2	14.40	0	0.00	14.45	31.2	11,236	0.28%
2023/06/27	0.1	14.76	7	14.78	14.81	-6.9	11,067	-0.06%
2023/06/26	12	14.67	0.5	14.74	14.69	11.5	11,075	0.10%
2023/06/20	0.3	15.00	1	15.00	14.97	-0.8	10,893	-0.01%
2023/06/19	0.5	14.97	20	15.00	14.97	-19.6	10,895	-0.18%
2023/06/16	0.3	14.88	38.2	14.89	14.88	-38	10,779	-0.35%
2023/06/15	19	14.44	3.8	14.45	14.49	15.2	10,788	0.14%
2023/06/14	0	0.00	7.2	14.63	14.72	-7.2	10,789	-0.07%
2023/06/13	30.7	14.31	0	0.00	14.33	30.7	11,262	0.27%
2023/06/12	23.5	14.71	0	0.00	14.70	23.5	11,068	0.21%
2023/06/09	4	14.99	0	0.00	15.01	4	11,148	0.04%
2023/06/08	0	0.00	3.6	15.28	15.29	-3.6	11,049	-0.03%
2023/06/07	4.6	15.08	11	15.11	15.07	-6.4	11,027	-0.06%
2023/06/06	6	15.19	20	15.14	15.18	-14	10,980	-0.13%
2023/06/05	15	15.29	23	15.30	15.33	-8	10,940	-0.07%
2023/06/02	0	0.00	2.3	14.83	14.87	-2.3	10,758	-0.02%
2023/06/01	31.5	14.44	0	0.00	14.48	31.5	10,750	0.29%
2023/05/31	32.9	14.68	0	0.00	14.65	32.9	10,483	0.31%
2023/05/29	0	0.00	0	15.48	15.46	0	10,116	0.00%
2023/05/26	5.2	15.15	0	0.00	15.20	5.2	10,147	0.05%
2023/05/24	0	0.00	3	15.58	15.60	-3	10,284	-0.03%
2023/05/23	2	15.25	0	0.00	15.26	2	10,172	0.02%
2023/05/22	0	0.00	1.2	15.10	15.06	-1.2	10,138	-0.01%
2023/05/19	0.5	15.26	0	0.00	15.32	0.5	10,065	0.00%
2023/05/18	0	0.00	8.2	15.38	15.34	-8.2	10,028	-0.08%
2023/05/17	0	0.00	8	15.00	14.99	-8	9,906	-0.08%
2023/05/16	0	0.00	0.1	15.13	15.11	-0.1	9,921	0.00%
2023/05/15	17.8	14.76	0	0.00	14.77	17.8	9,927	0.18%
2023/05/12	0.1	15.01	0	0.00	14.95	0.1	9,824	0.00%
2023/05/11	0.2	15.41	0	0.00	15.46	0.2	9,680	0.00%
2023/05/10	0.2	15.45	8	15.50	15.46	-7.8	9,744	-0.08%
2023/05/09	1	15.39	32	15.34	15.38	-31	9,719	-0.32%
2023/05/08	27	15.14	32.6	15.03	15.16	-5.6	9,765	-0.06%
2023/05/05	37.4	14.59	20	14.54	14.64	17.4	9,681	0.18%
2023/05/04	61.4	14.61	10	14.48	14.61	51.4	9,514	0.54%
2023/05/03	34.1	15.16	0	0.00	15.15	34.1	8,915	0.38%
2023/05/02	0.1	16.10	0	0.00	16.03	0.1	8,525	0.00%
2023/04/28	9	15.91	0	0.00	15.90	9	8,514	0.11%
2023/04/27	5	15.75	0	0.00	15.76	5	8,497	0.06%
2023/04/24	0.1	16.34	0	0.00	16.28	0.1	8,488	0.00%
2023/04/21	1	16.33	1	16.32	16.32	0	8,502	0.00%
2023/04/20	0.1	16.60	0	0.00	16.53	0.1	8,497	0.00%
2023/04/18	0.1	17.06	0.1	17.06	17.09	0	8,454	0.00%
2023/04/12	0	0.00	37.7	17.21	17.19	-37.7	8,541	-0.44%
2023/04/11	0	0.00	2.5	16.93	16.95	-2.5	8,479	-0.03%
2023/04/10	0	0.00	2	17.02	17.00	-2	8,438	-0.02%
2023/04/07	0	0.00	2	16.88	16.80	-2	8,381	-0.02%
2023/04/06	2	16.90	54	16.82	16.86	-52	8,163	-0.64%
2023/03/31	1	15.67	2	15.67	15.66	-1	7,549	-0.01%
2023/03/30	1	15.36	1	15.37	15.35	0	7,374	0.00%
2023/03/29	0	0.00	3.8	15.50	15.52	-3.8	7,298	-0.05%
2023/03/28	0	0.00	7.2	15.33	15.31	-7.2	7,118	-0.10%
2023/03/24	1.1	14.65	0	0.00	14.73	1.1	6,777	0.02%
2023/03/23	4	14.79	0.4	14.79	14.79	3.6	6,653	0.05%
2023/03/22	2.1	14.63	27	14.61	14.62	-24.9	6,615	-0.38%
2023/03/21	8.4	14.26	1	14.30	14.26	7.4	6,570	0.11%
2023/03/20	31.5	14.11	16	14.11	14.07	15.5	6,548	0.24%
2023/03/17	18.4	14.51	7	14.46	14.66	11.4	6,286	0.18%
2023/03/16	79.6	14.61	16	14.53	14.52	63.6	6,236	1.02%
2023/03/15	10.1	15.36	3	15.38	15.41	7.1	5,837	0.12%
2023/03/14	33.6	15.79	0	0.00	15.69	33.6	5,494	0.61%
2023/03/13	2.1	16.28	2.1	16.30	16.31	0	5,141	0.00%
2023/03/10	13.2	15.97	0	0.00	15.96	13.2	5,131	0.26%
2023/03/09	2.1	16.25	0	0.00	16.28	2.1	4,998	0.04%
2023/03/08	6.3	16.42	5	16.45	16.48	1.3	4,976	0.03%
2023/03/07	0.4	17.01	0	0.00	17.05	0.4	5,040	0.01%
2023/03/06	1.1	16.73	10	16.77	16.69	-8.9	5,112	-0.17%
2023/03/03	0	0.00	2	16.47	16.49	-2	5,000	-0.04%
2023/03/02	0	0.00	3	16.43	16.44	-3	5,073	-0.06%
2023/03/01	5	16.26	0	0.00	16.40	5	5,037	0.10%
2023/02/24	0	0.00	0.3	16.09	16.11	-0.3	4,976	-0.01%
2023/02/23	18.3	15.73	0	0.00	15.76	18.3	5,031	0.36%
2023/02/22	2	16.14	0	0.00	16.12	2	4,808	0.04%
2023/02/20	1	16.17	1	16.27	16.26	0	4,814	0.00%
2023/02/15	1	16.68	0	0.00	16.57	1	4,843	0.02%
2023/02/13	0	0.00	2	16.69	16.67	-2	4,812	-0.04%
2023/02/10	0	0.00	5	16.40	16.42	-5	4,726	-0.11%
2023/02/08	0	0.00	1	16.35	16.35	-1	4,656	-0.02%
2023/02/06	5.2	15.57	0	0.00	15.58	5.2	4,518	0.12%
2023/02/03	1	16.11	0	0.00	16.00	1	4,319	0.02%
2023/01/31	0	0.00	4	16.43	16.43	-4	4,213	-0.09%
2023/01/17	0	0.00	41.2	16.83	16.86	-41.2	4,180	-0.99%
2023/01/12	4	16.51	3.2	16.55	16.51	0.9	4,109	0.02%
2023/01/10	0.1	15.90	0	0.00	15.88	0.1	4,026	0.00%
2023/01/06	1.2	15.94	0	0.00	15.91	1.2	3,997	0.03%
2023/01/05	3.1	15.76	0	0.00	15.82	3.1	3,996	0.08%
2022/12/28	0	0.00	2	17.02	17.00	-2	4,066	-0.05%
2022/12/27	2	17.10	0	0.00	17.13	2	4,073	0.05%
2022/12/26	0	0.00	1	16.88	16.88	-1	4,005	-0.02%
2022/12/22	0	0.00	4	16.82	16.82	-4	4,051	-0.10%
2022/12/19	0.1	16.20	0	0.00	16.10	0.1	4,187	0.00%
2022/12/15	0	0.00	1	16.35	16.36	-1	4,179	-0.02%
2022/12/14	0	0.00	1	16.07	16.07	-1	4,123	-0.02%
2022/12/09	4.1	15.45	0	0.00	15.45	4.1	3,953	0.10%
2022/12/08	0.3	15.68	0	0.00	15.65	0.3	3,882	0.01%
2022/12/07	3.6	15.98	0	0.00	15.98	3.6	3,785	0.09%
2022/12/06	1	16.61	1	16.62	16.60	0	3,693	0.00%
2022/12/02	0	0.00	1.3	17.42	17.37	-1.3	3,738	-0.03%
2022/11/30	0	0.00	1	17.01	17.00	-1	3,798	-0.03%
2022/11/29	0	0.00	1	16.45	17.07	-1	3,800	-0.03%
2022/11/28	27.1	16.13	0	0.00	15.95	27.1	3,743	0.72%
2022/11/24	6.1	16.77	0	0.00	16.77	6.1	3,642	0.17%
2022/11/23	0	0.00	1	17.45	17.45	-1	3,539	-0.03%
2022/11/21	11	17.11	0	0.00	17.12	11	3,487	0.32%
2022/11/03	0	0.00	6	19.15	19.20	-6	3,506	-0.17%
2022/10/24	0	0.00	2	18.38	18.10	-2	3,662	-0.05%
2022/10/20	0	0.00	1	18.19	18.35	-1	3,721	-0.03%
2022/10/19	0.5	17.84	0	0.00	17.75	0.5	3,701	0.01%
2022/10/18	0.2	18.14	0	0.00	18.24	0.2	3,738	0.01%
2022/10/17	0.3	18.23	0	0.00	18.29	0.3	3,744	0.01%
2022/10/14	0	0.00	2.4	18.85	18.84	-2.4	3,751	-0.07%
2022/10/05	0	0.00	11	18.19	18.19	-11	3,688	-0.30%
2022/10/03	0.2	17.32	0	0.00	17.29	0.2	3,659	0.01%
2022/09/30	0	0.00	1	17.16	17.14	-1	3,721	-0.03%
2022/09/29	0	0.00	40	17.30	17.30	-40	3,780	-1.06%
2022/09/28	30	16.42	0	0.00	16.43	30	3,816	0.79%
2022/09/26	15	16.63	0	0.00	16.60	15	3,715	0.40%
2022/09/22	0.1	17.48	0	0.00	17.62	0.1	3,614	0.00%
2022/09/15	0.1	18.47	0	0.00	18.52	0.1	3,591	0.00%
2022/09/14	0.1	18.35	0	0.00	18.18	0.1	3,679	0.00%
2022/09/12	0.2	17.89	1	17.92	17.86	-0.8	3,601	-0.02%
2022/09/08	3.4	17.35	0	0.00	17.33	3.4	3,562	0.09%
2022/09/07	5.1	17.89	0	0.00	17.85	5.1	3,498	0.15%
2022/09/06	0.2	18.65	0	0.00	18.54	0.2	3,377	0.01%
2022/09/02	7.2	18.37	0	0.00	18.45	7.2	3,372	0.21%
2022/09/01	2.1	18.63	2	18.62	18.62	0.1	3,331	0.00%
2022/08/31	0.1	19.29	0	0.00	19.33	0.1	3,250	0.00%
2022/08/30	2	20.14	0	0.00	20.18	2	3,250	0.06%
2022/08/29	0.1	19.59	0	0.00	19.60	0.1	3,275	0.00%
2022/08/26	1.1	19.40	0	0.00	19.39	1.1	3,389	0.03%
2022/08/24	1	19.43	0	0.00	19.44	1	3,365	0.03%
2022/08/23	1	18.87	0	0.00	18.88	1	3,336	0.03%
2022/08/22	0.1	18.60	0	0.00	18.52	0.1	3,323	0.00%
2022/08/19	0	0.00	2	18.62	18.61	-2	3,397	-0.06%
2022/08/18	1	18.20	0	0.00	18.25	1	3,343	0.03%
2022/08/17	3	18.03	0	0.00	18.04	3	3,345	0.09%
2022/08/16	3	18.27	2	18.36	18.37	1	3,283	0.03%
2022/08/15	2.2	18.81	0	0.00	18.78	2.2	3,250	0.07%
2022/08/12	0	0.00	3.2	19.31	19.27	-3.2	3,233	-0.10%
2022/08/11	0	0.00	3	18.86	18.86	-3	3,213	-0.09%
2022/08/10	0.2	18.59	0	0.00	18.54	0.2	3,219	0.01%
2022/08/05	0.1	18.24	0	0.00	18.31	0.1	3,526	0.00%
2022/08/04	4.9	18.76	0	0.00	18.75	4.9	3,590	0.14%
2022/08/02	4.4	19.15	0	0.00	19.18	4.4	3,653	0.12%
2022/07/29	1	19.91	0.3	19.93	19.84	0.7	3,817	0.02%
2022/07/28	0	0.00	1.4	20.14	20.14	-1.4	3,953	-0.04%
2022/07/27	1.8	19.55	0	0.00	19.57	1.8	3,909	0.05%
2022/07/22	0.1	19.97	0	0.00	19.97	0.1	3,970	0.00%
2022/07/19	0.1	20.40	0	0.00	20.29	0.1	4,025	0.00%
2022/07/18	0.1	19.26	0.2	19.28	19.51	-0.1	3,998	0.00%
2022/07/14	0	0.00	1	19.25	19.32	-1	4,015	-0.02%
2022/07/13	1.3	19.16	0	0.00	19.17	1.3	4,073	0.03%
2022/07/11	0	0.00	1	20.67	20.63	-1	4,148	-0.02%
2022/07/08	0.3	20.45	1.2	20.44	20.51	-1	4,236	-0.02%
2022/07/07	2.1	19.58	1	19.27	19.63	1.1	4,264	0.03%
2022/07/06	5.4	20.03	0	0.00	19.95	5.4	4,260	0.13%
2022/07/05	0	0.00	2	21.86	21.87	-2	4,202	-0.05%
2022/07/01	3	20.93	0	0.00	20.94	3	4,386	0.07%
2022/06/30	2	21.75	1	21.77	21.77	1	4,418	0.02%
2022/06/29	1	22.15	1.1	22.02	22.02	-0.1	4,477	0.00%
2022/06/28	0	0.00	2	21.99	21.95	-2	4,639	-0.04%
2022/06/24	1	20.83	2	20.76	20.78	-1	4,794	-0.02%
2022/06/23	2	20.67	0	0.00	20.69	2	4,883	0.04%
2022/06/22	1	21.01	0	0.00	21.04	1	4,947	0.02%
2022/06/20	3	21.44	0	0.00	21.42	3	5,160	0.06%
2022/06/16	2	22.56	0	0.00	22.57	2	5,434	0.04%
2022/06/15	7	23.07	0	0.00	23.11	7	5,616	0.12%
2022/06/14	2	23.41	3	23.45	23.46	-1	5,695	-0.02%
2022/06/13	6	23.06	0	0.00	23.05	6	5,848	0.10%
2022/06/10	5	23.43	10	23.45	23.47	-5	6,219	-0.08%
2022/06/06	1	23.08	3	23.18	23.13	-2	7,579	-0.03%
2022/06/02	4	21.81	1	21.84	21.86	3	7,832	0.04%
2022/06/01	0	22.22	10	22.25	22.25	-10	8,475	-0.12%
2022/05/30	0	0.00	1	22.42	22.35	-1	9,109	-0.01%
2022/05/27	1	22.08	2	22.09	22.08	-1	9,631	-0.01%
2022/05/25	2	21.53	0.2	21.56	21.55	1.8	9,947	0.02%
2022/05/23	5	21.57	2	21.55	21.56	3	10,621	0.03%
2022/05/20	0	0.00	22	21.17	21.20	-22	10,837	-0.20%
2022/05/16	0	0.00	1	20.75	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	12.6	20.57	20.64	-12.6	11,421	-0.11%
2022/05/12	0	0.00	10.3	20.13	19.97	-10.3	11,625	-0.09%
2022/05/11	0.3	19.47	0	0.00	19.61	0.3	11,548	0.00%
2022/05/10	2.3	19.48	0	0.00	19.71	2.3	11,552	0.02%
2022/05/09	0	0.00	1	21.12	21.09	-1	11,547	-0.01%
2022/05/06	10	20.80	3	20.88	20.80	7	11,474	0.06%
2022/05/05	10	20.72	20	20.69	20.72	-10	11,802	-0.08%
2022/05/04	2	19.76	0	0.00	19.84	2	11,789	0.02%
2022/04/29	0	0.00	12.4	20.24	20.33	-12.4	11,970	-0.10%
2022/04/28	2	19.25	0	0.00	19.28	2	11,934	0.02%
2022/04/26	0.2	18.92	0	0.00	18.98	0.2	12,416	0.00%
2022/04/25	2.3	18.99	0	0.00	19.01	2.3	12,585	0.02%
2022/04/22	1	19.66	0	0.00	19.60	1	12,835	0.01%
2022/04/20	1	19.71	0	0.00	19.72	1	13,122	0.01%
2022/04/15	10	19.94	10.1	20.08	20.10	-0.1	13,246	0.00%
2022/04/14	0	0.00	7.8	19.67	19.66	-7.8	13,554	-0.06%
2022/04/13	0	0.00	0.4	19.07	19.05	-0.4	13,487	0.00%
2022/04/12	0	0.00	4	18.27	18.35	-4	13,452	-0.03%
2022/04/11	1	18.09	18	18.27	18.19	-17	13,414	-0.13%
2022/04/08	17.1	18.17	0	0.00	18.21	17.1	13,396	0.13%
2022/04/07	9.1	18.46	3	18.53	18.38	6.1	13,413	0.05%
2022/04/06	1	19.11	8.2	19.10	19.22	-7.2	13,368	-0.05%
2022/04/01	5.1	18.77	40	18.79	18.78	-34.9	13,548	-0.26%
2022/03/31	3.2	19.35	0	0.00	19.02	3.2	13,560	0.02%
2022/03/30	0	0.00	18	19.80	19.74	-18	13,494	-0.13%
2022/03/29	4.3	19.76	0	0.00	19.78	4.3	13,586	0.03%
2022/03/28	2	20.81	0	0.00	20.77	2	13,601	0.01%
2022/03/25	1	20.87	0.6	21.11	21.06	0.4	13,543	0.00%
2022/03/24	4	21.49	21	21.47	21.50	-17	13,613	-0.12%
2022/03/23	2	20.82	3	20.75	20.73	-1	13,417	-0.01%
2022/03/22	12	21.13	4	21.13	21.21	8	13,349	0.06%
2022/03/21	5	19.97	10	19.93	20.01	-5	13,225	-0.04%
2022/03/18	0	0.00	10	19.28	19.44	-10	13,152	-0.08%
2022/03/17	5	17.87	0	0.00	17.91	5	12,982	0.04%
2022/03/16	0	0.00	12	17.91	17.90	-12	12,986	-0.09%
2022/03/15	6	18.27	21	18.02	18.09	-15	12,926	-0.12%
2022/03/14	1	19.45	2.4	19.55	19.50	-1.4	12,650	-0.01%
2022/03/11	6	19.45	24	19.35	19.38	-18	12,563	-0.14%
2022/03/10	5	19.72	29	19.67	20.11	-24	12,392	-0.19%
2022/03/09	43	23.00	1.3	22.77	22.85	41.7	11,904	0.35%
2022/03/08	17	22.01	2	21.99	22.17	15	11,965	0.13%
2022/03/07	20	22.34	27.3	22.88	22.94	-7.3	11,876	-0.06%
2022/03/04	28	20.10	34.1	19.95	20.00	-6.1	11,436	-0.05%
2022/03/03	7	20.67	60.5	20.67	20.71	-53.5	11,636	-0.46%
2022/03/02	2	19.35	6	19.42	19.62	-4	11,333	-0.04%
2022/03/01	10	17.49	0	0.00	17.50	10	10,798	0.09%
2022/02/25	6	17.26	1	17.20	17.20	5	10,753	0.05%
2022/02/24	24.1	17.43	27.5	17.20	17.46	-3.4	10,578	-0.03%
2022/02/23	2	16.68	0	0.00	16.70	2	10,125	0.02%
2022/02/22	13	16.81	2	16.88	16.81	11	10,153	0.11%
2022/02/21	6	16.17	0	0.00	16.24	6	10,076	0.06%
2022/02/18	2	16.19	0	0.00	16.17	2	9,970	0.02%
2022/02/17	4	16.41	3	16.14	16.42	1	9,881	0.01%
2022/02/16	0	0.00	21	16.27	16.31	-21	9,725	-0.22%
2022/02/15	0	0.00	4	16.79	16.79	-4	9,524	-0.04%
2022/02/14	21	16.72	4	16.81	16.78	17	9,432	0.18%
2022/02/09	1	15.97	31	15.93	15.97	-30	9,388	-0.32%
2022/02/08	22	16.21	22	16.20	16.20	0	9,361	0.00%
2022/02/07	0	0.00	4.1	16.23	16.33	-4.1	9,392	-0.04%
2022/01/26	0	0.00	0.1	15.10	15.12	-0.1	9,030	0.00%
2022/01/25	0	0.00	1.1	14.88	14.88	-1.1	8,963	-0.01%
2022/01/24	0	0.00	5	15.26	15.23	-5	8,957	-0.06%
2022/01/21	2	14.90	1	14.86	14.86	1	8,982	0.01%
2022/01/20	5.1	15.06	9.5	15.18	15.22	-4.4	9,075	-0.05%
2022/01/19	0	0.00	25.1	15.30	15.20	-25.1	9,028	-0.28%
2022/01/18	0	0.00	10	14.90	14.96	-10	8,683	-0.12%
2022/01/17	1	14.87	19.4	14.85	14.82	-18.4	8,610	-0.21%
2022/01/14	2	14.42	5	14.45	14.44	-3	8,423	-0.04%
2022/01/13	0	0.00	118	14.54	14.49	-118	8,443	-1.40%	大賣/鉅額交易
2022/01/12	0	0.00	7	14.35	14.32	-7	8,311	-0.08%
2022/01/11	0	0.00	4	13.88	13.88	-4	8,146	-0.05%
2022/01/10	2.1	13.90	0	0.00	13.95	2.1	8,248	0.03%
2022/01/07	0	14.06	22	14.07	14.10	-22	8,311	-0.26%
2022/01/06	0	0.00	29	13.62	13.56	-29	8,005	-0.36%
2021/12/30	0	0.00	1	13.52	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	6	13.40	13.41	-6	8,583	-0.07%
2021/12/28	0	0.00	7.5	13.37	13.38	-7.5	8,860	-0.08%
2021/12/27	0.3	12.96	0	0.00	12.94	0.3	8,839	0.00%
2021/12/23	12	12.92	2	12.91	12.91	10	8,876	0.11%
2021/12/22	0	0.00	19	12.63	12.61	-19	8,852	-0.21%
2021/12/21	1.1	12.28	28	12.24	12.30	-26.9	9,086	-0.30%
2021/12/20	41.3	12.19	20	12.27	12.13	21.3	9,428	0.23%
2021/12/17	2	12.71	3	12.70	12.63	-1	9,449	-0.01%
2021/12/16	22	12.65	13	12.66	12.63	9	9,544	0.09%
2021/12/15	13	12.38	0.1	12.35	12.35	12.9	9,603	0.13%
2021/12/14	8	12.52	0	0.00	12.53	8	9,698	0.08%
2021/12/13	1	12.82	0	0.00	12.82	1	10,032	0.01%
2021/12/10	6.3	12.52	4	12.53	12.52	2.3	10,051	0.02%
2021/12/09	1	12.84	3	12.84	12.90	-2	10,167	-0.02%
2021/12/08	1.3	12.71	1	12.72	12.68	0.3	10,251	0.00%
2021/12/07	1	12.34	0	0.00	12.43	1	10,148	0.01%
2021/12/06	2.1	11.99	1	12.02	12.02	1.1	10,102	0.01%
2021/12/03	5	11.81	2	11.95	12.00	3	9,999	0.03%
2021/12/02	2.4	11.76	0	0.00	11.70	2.4	9,894	0.02%
2021/12/01	6.1	11.92	0	0.00	12.04	6.1	9,504	0.06%
2021/11/30	5.2	12.45	0	0.00	12.30	5.2	9,423	0.06%
2021/11/29	25	12.62	41	12.60	12.53	-16	9,257	-0.17%
2021/11/26	0.1	13.64	3	13.58	13.46	-2.9	8,774	-0.03%
2021/11/24	0	0.00	7	13.87	13.90	-7	8,845	-0.08%
2021/11/23	1.1	13.48	0	0.00	13.47	1.1	8,792	0.01%
2021/11/22	6.1	13.44	2	13.43	13.44	4.1	8,832	0.05%
2021/11/19	1	13.87	0	0.00	13.94	1	8,763	0.01%
2021/11/18	2	13.62	0	0.00	13.64	2	8,809	0.02%
2021/11/17	1	13.99	6	14.02	14.00	-5	8,785	-0.06%
2021/11/16	5	14.22	0	0.00	14.18	5	8,868	0.06%
2021/11/15	2	14.01	0	0.00	14.02	2	9,049	0.02%
2021/11/12	1	14.12	0	0.00	14.13	1	9,034	0.01%
2021/11/11	4	14.21	0	0.00	14.22	4	8,999	0.04%
2021/11/10	2	14.62	0	0.00	14.59	2	8,985	0.02%
2021/11/09	1	14.26	0	0.00	14.25	1	8,897	0.01%
2021/11/08	0	0.00	1	14.33	14.33	-1	8,924	-0.01%
2021/11/05	2.7	13.88	5	13.90	13.86	-2.3	8,865	-0.03%
2021/11/04	0	0.00	10	13.95	13.96	-10	8,855	-0.11%
2021/11/02	0	0.00	0	14.66	14.58	0	8,983	0.00%
2021/10/29	0	0.00	25	14.40	14.40	-25	9,186	-0.27%
2021/10/28	19	14.15	1	14.04	14.15	18	9,105	0.20%
2021/10/27	4	14.65	0	0.00	14.59	4	9,056	0.04%
2021/10/26	4	14.58	0	0.00	14.58	4	9,110	0.04%
2021/10/25	0	0.00	22	14.73	14.72	-22	9,147	-0.24%
2021/10/22	0	0.00	2	14.36	14.32	-2	9,181	-0.02%
2021/10/21	1	14.51	2	14.59	14.51	-1	9,234	-0.01%
2021/10/20	3	14.28	5	14.27	14.26	-2	9,257	-0.02%
2021/10/18	15	14.41	3	14.43	14.47	12	9,465	0.13%
2021/10/15	11	14.17	1	14.15	14.17	10	9,439	0.11%
2021/10/12	2	13.88	4.4	13.91	13.97	-2.4	9,971	-0.02%
2021/10/08	1	13.77	1	13.77	13.77	0	9,998	0.00%
2021/10/07	2	13.30	3	13.30	13.30	-1	9,906	-0.01%
2021/10/06	4	13.70	16	13.66	13.72	-12	9,854	-0.12%
2021/10/05	0	0.00	2	13.45	13.48	-2	9,689	-0.02%
2021/10/04	0	0.00	3	13.10	13.13	-3	9,442	-0.03%
2021/10/01	0	0.00	1	12.98	12.97	-1	9,468	-0.01%
2021/09/30	0.3	12.93	0	0.00	12.95	0.3	9,661	0.00%
2021/09/29	0	0.00	2	12.88	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	7	13.08	13.17	-7	9,738	-0.07%
2021/09/27	0	0.00	27	12.98	12.96	-27	9,581	-0.28%
2021/09/24	0	0.00	2	12.65	12.68	-2	9,356	-0.02%
2021/09/23	0	0.00	8	12.54	12.52	-8	9,256	-0.09%
2021/09/22	0	0.00	1	12.32	12.35	-1	9,267	-0.01%
2021/09/17	0	0.00	38	12.49	12.48	-38	9,301	-0.41%
2021/09/16	0	0.00	12	12.50	12.53	-12	9,222	-0.13%
2021/09/15	0	0.00	8	12.22	12.23	-8	8,895	-0.09%
2021/09/14	0	0.00	27	12.22	12.24	-27	8,940	-0.30%
2021/09/10	5	11.71	0	0.00	11.83	5	8,963	0.06%
2021/09/09	0	0.00	14	11.95	11.96	-14	9,137	-0.15%
2021/09/06	0	0.00	6	11.82	11.80	-6	9,631	-0.06%
2021/09/03	5	12.07	184	12.04	12.03	-179	9,719	-1.84%	大賣/鉅額交易
2021/09/01	0	0.00	6	11.88	11.89	-6	9,805	-0.06%
2021/08/30	0	0.00	2	11.92	11.85	-2	9,952	-0.02%
2021/08/27	2	11.77	1	11.74	11.81	1	10,043	0.01%
2021/08/25	0	0.00	10	11.63	11.64	-10	10,484	-0.10%
2021/08/24	0	0.00	20	11.36	11.42	-20	10,662	-0.19%
2021/08/23	14	10.89	0	0.00	10.99	14	10,604	0.13%
2021/08/20	17	11.09	0	0.00	11.05	17	10,940	0.16%
2021/08/19	11	11.13	1	11.11	11.12	10	10,916	0.09%
2021/08/18	1	11.50	0	0.00	11.55	1	10,877	0.01%
2021/08/17	0	0.00	1	11.62	11.62	-1	11,458	-0.01%
2021/08/16	4	11.67	0	0.00	11.67	4	11,598	0.03%
2021/08/13	0	0.00	23	11.87	11.79	-23	11,877	-0.19%
2021/08/11	8	11.78	0	0.00	11.76	8	12,114	0.07%
2021/08/10	0	0.00	1	11.56	11.55	-1	12,537	-0.01%
2021/08/09	15	11.60	60	11.57	11.59	-45	13,108	-0.34%
2021/08/06	18	11.91	18	11.92	11.93	0	13,126	0.00%
2021/08/05	24.2	11.79	67	11.79	11.80	-42.8	13,308	-0.32%
2021/08/04	6	12.11	2	12.14	12.13	4	13,895	0.03%
2021/08/03	0.1	12.33	0	0.00	12.28	0.1	14,089	0.00%
2021/07/30	0.2	12.60	29	12.58	12.58	-28.8	14,348	-0.20%
2021/07/29	0	0.00	1	12.52	12.52	-1	14,520	-0.01%
2021/07/28	0	0.00	1	12.43	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	14	12.46	12.44	-14	15,589	-0.09%
2021/07/26	0	0.00	2	12.31	12.31	-2	15,766	-0.01%
2021/07/23	7	12.39	2	12.39	12.36	5	16,112	0.03%
2021/07/22	0	0.00	13	12.08	12.05	-13	16,153	-0.08%
2021/07/21	6	11.53	15	11.52	11.52	-9	16,183	-0.06%
2021/07/20	25	11.55	0	0.00	11.51	25	16,241	0.15%
2021/07/19	0	0.00	10	12.17	12.21	-10	15,886	-0.06%
2021/07/16	6	12.33	2	12.32	12.33	4	15,955	0.03%
2021/07/15	9	12.41	0	0.00	12.43	9	16,240	0.06%
2021/07/14	0	0.00	5	12.84	12.84	-5	16,455	-0.03%
2021/07/13	0	0.00	8	12.70	12.68	-8	16,576	-0.05%
2021/07/12	0	0.00	5	12.71	12.69	-5	16,837	-0.03%
2021/07/09	0	0.00	11	12.46	12.51	-11	17,408	-0.06%
2021/07/08	38	12.28	20	12.29	12.35	18	17,561	0.10%
2021/07/07	24	12.55	27.2	12.53	12.58	-3.2	17,544	-0.02%
2021/07/06	2	13.07	0	0.00	13.09	2	17,409	0.01%
2021/07/05	0.2	12.83	0	0.00	12.83	0.2	17,291	0.00%
2021/07/02	1.2	12.84	2	12.85	12.83	-0.8	17,304	0.00%
2021/06/30	0	0.00	1	12.54	12.54	-1	17,363	-0.01%
2021/06/29	31	12.40	23	12.39	12.42	8	17,536	0.05%
2021/06/28	0	0.00	3	12.69	12.64	-3	17,538	-0.02%
2021/06/25	27	12.56	1	12.52	12.51	26	18,004	0.14%
2021/06/24	0	0.00	22	12.50	12.50	-22	18,682	-0.12%
2021/06/23	6	12.49	6	12.49	12.50	0	19,118	0.00%
2021/06/22	4	12.46	26	12.48	12.47	-22	19,999	-0.11%
2021/06/21	30	12.27	10	12.23	12.22	20	20,902	0.10%
2021/06/18	14	12.03	2	11.98	11.98	12	20,871	0.06%
2021/06/17	0	0.00	212	12.14	12.26	-212	20,968	-1.01%	大賣/鉅額交易
2021/06/16	3	12.34	10	12.33	12.33	-7	21,840	-0.03%
2021/06/15	22	12.12	2	12.10	12.06	20	21,874	0.09%
2021/06/10	1	11.87	2	11.80	11.84	-1	21,993	0.00%
2021/06/09	2	11.94	1	11.96	11.96	1	22,139	0.00%
2021/06/07	0	0.00	10	11.78	11.77	-10	22,392	-0.04%
2021/06/04	1	11.62	1	11.67	11.67	0	22,814	0.00%
2021/06/03	0	0.00	13	11.74	11.76	-13	23,191	-0.06%
2021/06/01	0	0.00	19	11.45	11.45	-19	24,865	-0.08%
2021/05/31	0	0.00	2	11.31	11.33	-2	25,009	-0.01%
2021/05/28	0	0.00	27	11.40	11.39	-27	25,127	-0.11%
2021/05/27	0	0.00	1	11.22	11.18	-1	25,319	0.00%
2021/05/26	0	0.00	1	11.23	11.21	-1	25,767	0.00%
2021/05/25	1	11.24	30	11.23	11.23	-29	26,265	-0.11%
2021/05/24	0	0.00	36	10.89	10.89	-36	25,938	-0.14%
2021/05/21	7	10.60	0	0.00	10.62	7	26,503	0.03%
2021/05/20	5	10.81	0	0.00	10.84	5	26,546	0.02%
2021/05/19	5	11.02	22	11.02	11.03	-17	27,072	-0.06%
2021/05/18	0	0.00	31	11.30	11.29	-31	27,552	-0.11%
2021/05/17	0	0.00	18	11.14	11.10	-18	28,221	-0.06%
2021/05/14	18	10.87	10	10.83	10.87	8	28,321	0.03%
2021/05/13	5	11.15	16	11.16	11.10	-11	28,847	-0.04%
2021/05/12	0	0.00	97	11.07	11.11	-97	29,105	-0.33%
2021/05/11	2	10.98	18	10.97	10.95	-16	29,164	-0.05%
2021/05/10	0	0.00	104	11.10	11.11	-104	29,104	-0.36%	大賣/鉅額交易
2021/05/07	1	11.02	0	0.00	11.09	1	29,021	0.00%
2021/05/06	3	11.12	12	11.17	11.19	-9	28,908	-0.03%
2021/05/05	1	11.24	12	11.25	11.22	-11	28,821	-0.04%
2021/05/04	0	0.00	66	10.95	10.92	-66	28,228	-0.23%
2021/05/03	2	10.76	20	10.80	10.76	-18	27,823	-0.06%
2021/04/29	0	0.00	33	10.89	10.87	-33	27,789	-0.12%
2021/04/28	0	0.00	29	10.71	10.69	-29	27,506	-0.11%
2021/04/27	1	10.58	42	10.57	10.60	-41	27,711	-0.15%
2021/04/26	3	10.52	0	0.00	10.52	3	27,614	0.01%
2021/04/23	2	10.55	6	10.55	10.54	-4	27,935	-0.01%
2021/04/22	11	10.42	3	10.42	10.43	8	28,179	0.03%
2021/04/21	18	10.61	42	10.61	10.60	-24	28,292	-0.08%
2021/04/20	10	10.81	27	10.89	10.92	-17	28,498	-0.06%
2021/04/19	23	10.76	0	0.00	10.76	23	28,396	0.08%
2021/04/16	15	10.88	16	10.87	10.87	-1	28,483	0.00%
2021/04/15	16	10.79	51	10.81	10.80	-35	28,404	-0.12%
2021/04/14	0	0.00	158	10.38	10.39	-158	28,205	-0.56%	大賣/鉅額交易
2021/04/13	10	10.29	23	10.28	10.26	-13	28,906	-0.04%
2021/04/12	5	10.18	106	10.20	10.16	-101	28,977	-0.35%	大賣/鉅額交易
2021/04/09	0	0.00	19	10.23	10.20	-19	29,109	-0.07%
2021/04/08	1	10.17	47	10.19	10.20	-46	29,111	-0.16%
2021/04/07	3	10.15	0	0.00	10.20	3	29,132	0.01%
2021/04/06	6	10.17	23	10.20	10.14	-17	29,135	-0.06%
2021/04/01	7	10.22	7	10.24	10.24	0	28,953	0.00%
2021/03/31	56	10.41	108	10.40	10.44	-52	28,798	-0.18%	大賣/
2021/03/30	0	0.00	60	10.58	10.54	-60	29,004	-0.21%
2021/03/29	10	10.38	59	10.45	10.22	-49	28,755	-0.17%
2021/03/26	4	10.18	1	10.15	10.19	3	28,644	0.01%
2021/03/25	21	10.32	36	10.33	10.30	-15	28,434	-0.05%
2021/03/24	94	9.92	36	9.95	9.94	58	27,668	0.21%
2021/03/23	2	10.45	0	0.00	10.45	2	26,837	0.01%
2021/03/22	14	10.47	153	10.48	10.48	-139	26,914	-0.52%	大賣/鉅額交易
2021/03/19	228	10.34	229	10.30	10.33	-1	26,769	0.00%	大買/大賣/
2021/03/18	16	11.02	1	11.01	11.04	15	25,827	0.06%
2021/03/17	18	11.11	6	11.11	11.15	12	25,754	0.05%
2021/03/16	7	11.13	100	11.12	11.15	-93	25,646	-0.36%
2021/03/15	0	0.00	102	11.34	11.33	-102	25,494	-0.40%	大賣/鉅額交易
2021/03/12	20	11.25	124	11.25	11.25	-104	25,406	-0.41%	大賣/鉅額交易
2021/03/11	1	11.13	104	11.12	11.11	-103	25,255	-0.41%	大賣/鉅額交易
2021/03/10	65	10.93	8	10.97	10.88	57	25,248	0.23%
2021/03/09	19	11.15	0	0.00	11.22	19	24,822	0.08%
2021/03/08	11	11.47	87	11.46	11.49	-76	24,479	-0.31%
2021/03/05	0	0.00	611	10.87	10.92	-611	23,381	-2.61%	大賣/鉅額交易
2021/03/04	1	10.43	63	10.45	10.47	-62	22,477	-0.28%
2021/03/02	76	10.19	1	10.15	10.17	75	22,543	0.33%
2021/02/26	14	10.72	54	10.70	10.68	-40	22,827	-0.18%
2021/02/25	2	10.75	71	10.78	10.75	-69	22,617	-0.31%
2021/02/24	68	10.41	1	10.41	10.40	67	22,095	0.30%
2021/02/23	11	10.56	53	10.60	10.69	-42	21,862	-0.19%
2021/02/22	41	10.19	3	10.20	10.24	38	21,231	0.18%
2021/02/19	230	10.12	8	10.12	10.20	222	21,007	1.06%	大買/鉅額交易
2021/02/18	36	10.56	58	10.58	10.55	-22	20,435	-0.11%
2021/02/17	2	10.19	81	10.17	10.25	-79	19,864	-0.40%
2021/02/05	2	9.62	54	9.64	9.65	-52	18,851	-0.28%
2021/02/04	2	9.53	9	9.50	9.53	-7	18,331	-0.04%
2021/02/03	0	0.00	4	9.36	9.37	-4	17,985	-0.02%
2021/02/02	0	0.00	3	9.21	9.21	-3	17,816	-0.02%
2021/02/01	0	0.00	1	8.87	8.94	-1	17,053	-0.01%
2021/01/29	0	0.00	1	8.91	8.92	-1	16,923	-0.01%
2021/01/28	0	0.00	1	8.97	8.97	-1	16,922	-0.01%
2021/01/27	2	9.01	20	9.00	9.03	-18	17,044	-0.11%
2021/01/25	50	8.94	5	8.92	8.93	45	17,587	0.26%
2021/01/22	5	8.96	3	9.03	8.96	2	17,836	0.01%
2021/01/21	1	9.07	23	9.06	9.07	-22	17,910	-0.12%
2021/01/20	0	0.00	59	9.10	9.10	-59	17,852	-0.33%
2021/01/19	2	8.93	16	8.95	8.94	-14	17,570	-0.08%
2021/01/18	33	8.89	68	8.92	8.88	-35	17,823	-0.20%
2021/01/15	111	9.16	13	9.17	9.12	98	17,385	0.56%	大買/
2021/01/14	18	9.06	31	9.06	9.07	-13	17,254	-0.08%
2021/01/13	630	9.15	83	9.16	9.21	547	16,949	3.23%	大買/鉅額交易
2021/01/12	8	8.93	178	8.93	8.91	-170	16,418	-1.04%	大賣/鉅額交易
2021/01/11	146	8.91	16	8.90	8.89	130	16,173	0.80%	大買/鉅額交易
2021/01/08	17	8.74	88	8.72	8.73	-71	15,877	-0.45%
2021/01/07	80	8.71	19	8.72	8.74	61	15,743	0.39%
2021/01/06	11	8.54	166	8.57	8.57	-155	15,332	-1.01%	大賣/鉅額交易
2021/01/05	30	8.21	10	8.24	8.22	20	14,491	0.14%
2021/01/04	10	8.41	0	0.00	8.41	10	14,371	0.07%
2020/12/31	10	8.30	2	8.30	8.29	8	14,164	0.06%
2020/12/30	0	0.00	1	8.28	8.29	-1	14,131	-0.01%
2020/12/29	6	8.26	0	0.00	8.24	6	14,118	0.04%
2020/12/24	0	0.00	4	8.31	8.33	-4	14,189	-0.03%
2020/12/23	11	8.02	3	8.03	8.02	8	13,926	0.06%
2020/12/22	34	8.22	9	8.23	8.16	25	13,746	0.18%
2020/12/21	8	8.33	12	8.35	8.33	-4	13,256	-0.03%
2020/12/18	46	8.41	0	0.00	8.40	46	13,021	0.35%
2020/12/17	7	8.40	30	8.37	8.42	-23	12,908	-0.18%
2020/12/16	0	0.00	8	8.24	8.25	-8	12,724	-0.06%
2020/12/15	80	8.10	9	8.12	8.11	71	12,611	0.56%
2020/12/11	0	0.00	7	8.19	8.14	-7	12,668	-0.06%
2020/12/10	30	8.06	3	8.06	8.04	27	12,641	0.21%
2020/12/09	1	8.04	1	8.04	8.03	0	12,701	0.00%
2020/12/08	0	0.00	5	8.06	8.07	-5	12,768	-0.04%
2020/12/07	4	8.14	5	8.13	8.13	-1	12,759	-0.01%
2020/12/03	19	8.07	40	8.04	8.07	-21	12,921	-0.16%
2020/12/02	9	7.93	11	7.93	7.93	-2	13,092	-0.02%
2020/12/01	1	8.01	20	8.01	8.01	-19	13,047	-0.15%
2020/11/30	15	8.09	5	8.08	8.04	10	13,047	0.08%
2020/11/27	9	8.03	8	8.04	8.04	1	12,942	0.01%
2020/11/26	2	8.24	354	8.24	8.16	-352	12,848	-2.74%	大賣/鉅額交易
2020/11/25	7	8.09	55	8.07	8.14	-48	12,459	-0.39%
2020/11/24	13	7.69	55	7.75	7.75	-42	11,649	-0.36%
2020/11/23	21	7.60	59	7.61	7.63	-38	11,457	-0.33%
2020/11/20	14	7.56	12	7.57	7.58	2	11,393	0.02%
2020/11/19	13	7.57	4	7.57	7.58	9	11,424	0.08%
2020/11/18	22	7.53	1	7.53	7.52	21	11,468	0.18%
2020/11/17	1	7.55	0	0.00	7.58	1	11,428	0.01%
2020/11/16	2	7.46	1	7.47	7.48	1	11,645	0.01%
2020/11/13	27	7.48	0	0.00	7.47	27	11,654	0.23%
2020/11/12	205	7.60	3	7.64	7.59	202	11,584	1.74%	大買/鉅額交易
2020/11/11	147	7.64	0	0.00	7.65	147	11,508	1.28%	大買/鉅額交易
2020/11/10	81	7.41	12	7.39	7.42	69	11,147	0.62%
2020/11/09	0	0.00	54	7.17	7.22	-54	10,938	-0.49%
2020/11/06	3	7.12	2	7.19	7.12	1	10,921	0.01%
2020/11/05	2	7.29	65	7.27	7.23	-63	10,971	-0.57%
2020/11/04	9	7.20	3	7.22	7.27	6	10,926	0.05%
2020/11/03	0	0.00	7	7.04	7.07	-7	10,775	-0.06%
2020/11/02	67	6.74	24	6.75	6.74	43	10,549	0.41%
2020/10/30	22	6.91	33	6.90	6.88	-11	10,265	-0.11%
2020/10/29	69	7.07	0	0.00	7.06	69	10,066	0.69%
2020/10/28	11	7.23	0	0.00	7.21	11	9,913	0.11%
2020/10/27	70	7.21	66	7.21	7.24	4	9,916	0.04%
2020/10/26	10	7.29	4	7.34	7.29	6	9,863	0.06%
2020/10/23	5	7.48	0	0.00	7.47	5	9,617	0.05%
2020/10/22	8	7.43	0	0.00	7.43	8	9,747	0.08%
2020/10/21	13	7.59	13	7.58	7.57	0	9,650	0.00%
2020/10/20	3	7.52	0	0.00	7.51	3	9,694	0.03%
2020/10/19	7	7.54	0	0.00	7.55	7	9,768	0.07%
2020/10/16	30	7.55	0	0.00	7.53	30	9,992	0.30%
2020/10/15	5	7.58	3	7.59	7.62	2	10,155	0.02%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/13	40	7.47	0	0.00	7.50	40	10,377	0.39%
2020/10/12	34	7.55	2	7.55	7.55	32	10,429	0.31%
2020/10/08	30	7.58	2	7.57	7.58	28	10,467	0.27%
2020/10/07	70	7.56	0	0.00	7.59	70	10,630	0.66%
2020/10/06	4	7.52	38	7.53	7.56	-34	10,706	-0.32%
2020/10/05	7	7.44	0	0.00	7.45	7	11,046	0.06%
2020/09/30	15	7.54	1	7.53	7.54	14	11,162	0.13%
2020/09/29	8	7.66	10	7.66	7.67	-2	11,286	-0.02%
2020/09/28	1	7.65	0	0.00	7.64	1	11,420	0.01%
2020/09/25	30	7.67	7	7.70	7.72	23	11,727	0.20%
2020/09/24	18	7.62	5	7.62	7.61	13	11,708	0.11%
2020/09/23	11	7.68	2	7.68	7.67	9	11,740	0.08%
2020/09/17	1	7.81	0	0.00	7.80	1	12,197	0.01%
2020/09/16	4	7.76	8	7.76	7.84	-4	12,252	-0.03%
2020/09/15	30	7.65	63	7.64	7.65	-33	12,268	-0.27%
2020/09/14	38	7.71	64	7.71	7.71	-26	12,206	-0.21%
2020/09/11	1	7.78	5	7.76	7.77	-4	12,193	-0.03%
2020/09/10	8	7.81	0	0.00	7.88	8	12,153	0.07%
2020/09/09	16	7.68	4	7.70	7.75	12	12,350	0.10%
2020/09/08	9.4	7.92	4	7.91	7.90	5.4	12,295	0.04%
2020/09/07	31	8.01	57	8.01	8.01	-26	12,536	-0.21%
2020/09/04	25	8.09	36	8.08	8.09	-11	12,569	-0.09%
2020/09/03	23	8.13	1	8.13	8.13	22	12,639	0.17%
2020/09/02	3	8.19	32	8.20	8.19	-29	12,816	-0.23%
2020/09/01	16	8.19	2	8.17	8.19	14	13,248	0.11%
2020/08/31	14	8.21	3	8.21	8.20	11	13,375	0.08%
2020/08/28	2	8.21	0	0.00	8.21	2	13,469	0.01%
2020/08/27	10	8.26	4	8.29	8.24	6	13,778	0.04%
2020/08/26	10	8.31	0	0.00	8.33	10	14,001	0.07%
2020/08/25	1	8.26	30	8.25	8.26	-29	14,217	-0.20%
2020/08/24	1	8.19	0	0.00	8.18	1	14,283	0.01%
2020/08/20	92	8.25	55	8.29	8.20	37	14,747	0.25%
2020/08/19	24	8.41	1	8.39	8.39	23	14,730	0.16%
2020/08/18	10	8.45	0	0.00	8.45	10	14,997	0.07%
2020/08/17	4	8.45	2	8.46	8.46	2	15,580	0.01%
2020/08/14	22	8.46	0	0.00	8.47	22	15,910	0.14%
2020/08/13	22	8.51	12	8.51	8.51	10	16,215	0.06%
2020/08/12	5	8.48	10	8.48	8.47	-5	17,187	-0.03%
2020/08/11	6	8.48	6	8.49	8.51	0	17,799	0.00%
2020/08/10	4	8.42	10	8.44	8.44	-6	18,191	-0.03%
2020/08/07	1	8.47	1	8.47	8.44	0	18,668	0.00%
2020/08/06	16	8.48	10	8.48	8.47	6	19,293	0.03%
2020/08/05	9	8.31	1	8.30	8.33	8	19,752	0.04%
2020/08/04	5	8.12	2	8.16	8.17	3	20,673	0.01%
2020/08/03	21	8.10	13	8.08	8.08	8	21,122	0.04%
2020/07/31	12	8.17	11	8.18	8.19	1	21,486	0.00%
2020/07/30	5	8.25	0	0.00	8.23	5	22,511	0.02%
2020/07/29	5	8.22	3	8.23	8.21	2	23,362	0.01%
2020/07/28	1	8.31	11	8.30	8.28	-10	24,202	-0.04%
2020/07/27	1.6	8.31	26	8.33	8.30	-24.4	25,311	-0.10%
2020/07/24	1	8.43	10	8.41	8.40	-9	25,868	-0.03%
2020/07/23	15	8.54	4	8.52	8.52	11	26,468	0.04%
2020/07/22	5	8.53	7	8.54	8.52	-2	27,067	-0.01%
2020/07/21	8	8.24	1	8.24	8.30	7	27,748	0.03%
2020/07/20	16	8.20	23	8.18	8.24	-7	28,784	-0.02%
2020/07/17	8	8.38	8	8.38	8.36	0	31,124	0.00%
2020/07/16	10	8.40	25	8.42	8.38	-15	33,410	-0.04%
2020/07/15	22	8.39	9	8.41	8.38	13	34,477	0.04%
2020/07/14	9	8.37	5	8.43	8.37	4	35,673	0.01%
2020/07/13	36	8.54	3	8.53	8.50	33	36,935	0.09%
2020/07/10	37	8.52	22	8.52	8.48	15	38,825	0.04%
2020/07/09	15	8.70	5	8.73	8.68	10	41,363	0.02%
2020/07/08	14	8.75	81	8.85	8.75	-67	49,967	-0.13%
2020/07/07	23	8.87	3	8.87	8.85	20	50,541	0.04%
2020/07/06	2	8.88	0	0.00	8.90	2	50,961	0.00%
2020/07/03	61	8.64	13	8.62	8.65	48	52,200	0.09%
2020/07/02	30	8.66	0	0.00	8.63	30	52,778	0.06%
2020/07/01	5	8.64	0	0.00	8.66	5	53,527	0.01%
2020/06/30	7	8.67	7	8.66	8.65	0	53,664	0.00%
2020/06/29	9	8.66	7	8.67	8.66	2	53,864	0.00%
2020/06/24	16	8.83	0	0.00	8.81	16	54,191	0.03%
2020/06/23	12	8.97	10	8.91	8.88	2	54,259	0.00%
2020/06/22	7	8.99	11	8.98	8.92	-4	54,477	-0.01%
2020/06/19	6	9.00	20	9.00	8.99	-14	54,937	-0.03%
2020/06/18	2	8.95	0	0.00	8.97	2	55,481	0.00%
2020/06/17	9	9.00	0	0.00	9.01	9	56,294	0.02%
2020/06/16	0	0.00	5	8.90	9.03	-5	57,616	-0.01%
2020/06/15	10	8.83	13	8.85	8.84	-3	59,316	-0.01%
2020/06/12	51	8.82	49	8.83	8.97	2	60,253	0.00%
2020/06/11	9	9.24	27	9.20	9.14	-18	60,693	-0.03%
2020/06/10	3	9.34	5	9.35	9.31	-2	61,179	0.00%
2020/06/09	7	9.40	11	9.40	9.40	-4	62,578	-0.01%
2020/06/08	79	9.54	74	9.54	9.54	5	63,604	0.01%
2020/06/05	38	9.36	7	9.38	9.38	31	64,870	0.05%
2020/06/04	21	9.28	25	9.29	9.31	-4	66,970	-0.01%
2020/06/03	55	9.31	47	9.24	9.39	8	71,890	0.01%
2020/06/02	14	9.12	21	9.10	9.09	-7	72,938	-0.01%
2020/06/01	66	9.20	30	9.21	9.17	36	73,448	0.05%
2020/05/29	6	9.18	1	9.20	9.17	5	73,778	0.01%
2020/05/28	34	9.16	141	9.19	9.16	-107	74,481	-0.14%	大賣/鉅額交易
2020/05/27	24	9.33	14	9.33	9.32	10	76,350	0.01%
2020/05/26	8	9.37	61	9.37	9.37	-53	77,903	-0.07%
2020/05/25	20	9.36	28	9.34	9.32	-8	78,104	-0.01%
2020/05/22	98	9.46	4	9.50	9.40	94	77,988	0.12%
2020/05/21	59	9.64	2	9.64	9.64	57	77,642	0.07%
2020/05/20	110	9.60	41	9.59	9.60	69	77,309	0.09%	大買/
2020/05/19	34	9.58	55	9.36	9.64	-21	77,196	-0.03%
2020/05/18	30	9.69	48	9.64	9.65	-18	76,245	-0.02%
2020/05/15	33	9.51	12	9.46	9.44	21	75,743	0.03%
2020/05/14	18	9.32	132	9.35	9.30	-114	75,426	-0.15%	大賣/鉅額交易
2020/05/13	34	9.48	57	9.48	9.48	-23	75,082	-0.03%
2020/05/12	59	9.32	197	9.37	9.37	-138	74,751	-0.18%	大賣/鉅額交易
2020/05/11	110	9.18	12	9.15	9.47	98	74,379	0.13%	大買/
2020/05/08	59	8.86	33	8.88	8.90	26	73,619	0.04%
2020/05/07	60	8.64	18	8.60	8.72	42	73,312	0.06%
2020/05/06	69	8.90	71	8.93	8.76	-2	73,076	0.00%
2020/05/05	60	8.85	76	8.86	8.76	-16	72,309	-0.02%
2020/05/04	91	8.46	95	8.51	8.56	-4	71,781	-0.01%
2020/04/30	121	8.49	68	8.44	8.69	53	71,342	0.07%	大買/
2020/04/29	31	8.01	23	8.01	8.03	8	70,336	0.01%
2020/04/28	23	7.75	12	7.73	7.75	11	70,037	0.02%
2020/04/27	41	7.86	0	0.00	7.88	41	69,574	0.06%
2020/04/24	33	8.07	15	8.10	8.00	18	68,864	0.03%
2020/04/23	72	7.94	64	7.98	8.04	8	67,918	0.01%
2020/04/22	282	7.60	56	7.53	7.44	226	66,657	0.34%	大買/鉅額交易
2020/04/21	67	8.06	28	8.10	8.17	39	64,017	0.06%
2020/04/20	79	8.42	44	8.40	8.45	35	61,680	0.06%
2020/04/17	40	8.57	59	8.62	8.60	-19	60,465	-0.03%
2020/04/16	27	8.53	292	8.50	8.50	-265	59,081	-0.45%	大賣/鉅額交易
2020/04/15	170	8.63	230	8.64	8.64	-60	57,670	-0.10%	大買/大賣/
2020/04/14	165	8.54	327	8.40	8.67	-162	55,679	-0.29%	大買/大賣/鉅額交易
2020/04/13	553	8.29	1,470	7.74	8.26	-917	52,711	-1.74%	大買/大賣/鉅額交易
2020/04/10	115	9.50	228	9.56	9.60	-113	43,879	-0.26%	大買/大賣/鉅額交易
2020/04/09	24	9.79	15	9.80	9.85	9	43,089	0.02%
2020/04/08	129	9.32	91	9.41	9.43	38	42,459	0.09%	大買/
2020/04/07	54	10.11	10	10.20	10.14	44	40,824	0.11%
2020/04/06	28	10.25	124	10.44	10.23	-96	40,088	-0.24%	大賣/
2020/04/01	4	10.18	3	10.15	10.23	1	39,173	0.00%
2020/03/31	12	10.02	2	10.17	10.08	10	38,809	0.03%
2020/03/30	99	9.76	6	9.74	9.79	93	38,430	0.24%
2020/03/27	36	10.15	32	10.14	10.17	4	37,874	0.01%
2020/03/26	43	10.39	55	10.27	10.33	-12	37,560	-0.03%
2020/03/25	39	10.54	47	10.50	10.46	-8	37,155	-0.02%
2020/03/24	25	10.32	10	10.37	10.36	15	36,522	0.04%
2020/03/23	125	9.67	78	9.78	10.10	47	35,836	0.13%	大買/
2020/03/20	95	10.25	104	10.18	10.41	-9	34,923	-0.03%	大賣/
2020/03/19	80	9.33	121	9.28	9.12	-41	33,485	-0.12%	大賣/
2020/03/18	32	10.33	26	10.35	10.25	6	31,478	0.02%
2020/03/17	14	10.76	15	10.81	10.75	-1	30,205	0.00%
2020/03/16	292	11.03	262	10.96	10.95	30	29,232	0.10%	大買/大賣/
2020/03/13	174	10.84	182	10.76	11.34	-8	28,400	-0.03%	大買/大賣/
2020/03/12	74	11.09	39	11.07	11.00	35	26,833	0.13%
2020/03/11	40	11.68	22	11.65	11.55	18	25,529	0.07%
2020/03/10	131	10.99	44	11.07	11.31	87	23,875	0.36%	大買/
2020/03/09	261	10.87	22	10.97	10.41	239	21,554	1.11%	大買/鉅額交易
2020/03/06	40	13.41	0	0.00	13.38	40	16,447	0.24%
2020/03/05	37	13.84	112	13.87	13.84	-75	15,037	-0.50%	大賣/
2020/03/04	13	13.91	39	13.95	13.98	-26	14,143	-0.18%
2020/03/03	149	14.01	15	14.09	13.97	134	13,496	0.99%	大買/鉅額交易
2020/03/02	139	13.44	9	13.35	13.51	130	12,621	1.03%	大買/鉅額交易
2020/02/27	96	14.21	1	14.18	14.15	95	10,302	0.92%
2020/02/26	77	14.80	0	0.00	14.82	77	8,480	0.91%
2020/02/25	17	15.07	11	15.09	15.10	6	8,068	0.07%
2020/02/24	6	15.17	2	15.18	15.26	4	7,863	0.05%
2020/02/21	10	15.64	1	15.63	15.62	9	7,593	0.12%
2020/02/20	24	15.70	25	15.74	15.69	-1	7,450	-0.01%
2020/02/19	1	15.39	0	0.00	15.39	1	7,232	0.01%
2020/02/18	13	15.19	0	0.00	15.16	13	7,063	0.18%
2020/02/17	25	15.24	10	15.24	15.27	15	6,911	0.22%
2020/02/14	16	15.07	2	15.09	15.11	14	6,678	0.21%
2020/02/13	10	15.04	2	15.08	15.03	8	6,450	0.12%
2020/02/12	2	14.83	0	0.00	14.85	2	6,049	0.03%
2020/02/11	9	14.69	1	14.69	14.73	8	5,781	0.14%
2020/02/10	18	14.69	0	0.00	14.76	18	5,469	0.33%
2020/02/07	49	15.02	0	0.00	14.98	49	5,208	0.94%
2020/02/06	2	15.17	2	15.21	15.25	0	4,979	0.00%
2020/02/05	27	14.70	0	0.00	14.72	27	4,683	0.58%
2020/02/04	53	14.83	0	0.00	14.87	53	4,308	1.23%
2020/02/03	44	15.12	0	0.00	15.22	44	3,775	1.17%
2020/01/31	92	15.65	0	0.00	15.66	92	3,480	2.64%
2020/01/30	1	15.92	1	16.04	16.01	0	3,116	0.00%
2020/01/20	1	17.30	1	17.30	17.33	0	2,958	0.00%
2020/01/14	2	17.02	12	17.06	17.02	-10	3,387	-0.30%
2020/01/13	4	17.27	0	0.00	17.29	4	3,334	0.12%
2020/01/10	3	17.39	0	0.00	17.39	3	3,379	0.09%
2020/01/09	4	17.59	0	0.00	17.58	4	3,389	0.12%
2020/01/08	10	18.91	5	18.98	18.55	5	3,373	0.15%
2020/01/07	5	18.36	0	0.00	18.27	5	3,373	0.15%
2020/01/06	17	18.77	2	18.84	18.83	15	3,550	0.42%
2020/01/03	4	17.85	6	18.29	18.40	-2	3,630	-0.06%
2019/12/30	2	18.01	2	17.99	18.00	0	4,302	0.00%
2019/12/27	0	0.00	2	18.02	18.02	-2	4,565	-0.04%
2019/12/26	2	17.88	0	0.00	17.88	2	4,665	0.04%
2019/12/25	0	0.00	2	17.79	17.81	-2	4,850	-0.04%
2019/12/23	2	17.59	0	0.00	17.54	2	4,890	0.04%
2019/12/20	1	17.82	4	17.82	17.83	-3	4,934	-0.06%
2019/12/18	0	0.00	4	17.65	17.63	-4	4,908	-0.08%
2019/12/17	3	17.53	0	0.00	17.53	3	4,896	0.06%
2019/12/13	0	0.00	5	17.34	17.32	-5	4,990	-0.10%
2019/12/12	0	0.00	15	17.18	17.17	-15	5,148	-0.29%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	3	17.22	17.21	-3	5,424	-0.06%
2019/12/05	0	0.00	57	17.02	17.01	-57	5,478	-1.04%
2019/12/03	17	16.46	0	0.00	16.47	17	5,527	0.31%
2019/12/02	14	16.45	0	0.00	16.45	14	5,603	0.25%
2019/11/27	1	17.04	0	0.00	17.05	1	5,656	0.02%
2019/11/22	0	0.00	12	17.02	17.02	-12	5,754	-0.21%
2019/11/21	0	0.00	10	16.63	16.64	-10	5,737	-0.17%
2019/11/20	11	16.27	0	0.00	16.24	11	5,683	0.19%
2019/11/19	1	16.69	5	16.69	16.71	-4	5,637	-0.07%
2019/11/12	0	0.00	27	16.58	16.67	-27	5,599	-0.48%
2019/11/11	0	0.00	5	16.59	16.60	-5	5,694	-0.09%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/07	1	16.47	1	16.47	16.45	0	5,698	0.00%
2019/11/06	0	0.00	4	16.66	16.66	-4	5,835	-0.07%
2019/11/05	0	0.00	53	16.52	16.54	-53	5,905	-0.90%
2019/11/04	0	0.00	39	16.37	16.37	-39	5,820	-0.67%
2019/11/01	9	15.96	13	15.95	16.00	-4	5,762	-0.07%
2019/10/31	16	16.15	4	16.15	16.17	12	5,848	0.21%
2019/10/30	0	0.00	5	16.22	16.20	-5	5,828	-0.09%
2019/10/29	6	16.33	6	16.29	16.30	0	5,841	0.00%
2019/10/28	0	0.00	6	16.59	16.55	-6	5,803	-0.10%
2019/10/25	0	0.00	41	16.41	16.39	-41	5,691	-0.72%
2019/10/24	0	0.00	6	16.28	16.28	-6	5,556	-0.11%
2019/10/22	1	15.69	0	0.00	15.69	1	5,309	0.02%
2019/10/18	0	0.00	7	15.84	15.83	-7	5,286	-0.13%
2019/10/17	5	15.61	0	0.00	15.60	5	5,273	0.09%
2019/10/16	18	15.59	0	0.00	15.59	18	5,265	0.34%
2019/10/15	21	15.70	0	0.00	15.67	21	5,217	0.40%
2019/10/14	3	15.98	5	16.00	15.97	-2	5,133	-0.04%
2019/10/09	16	15.49	0	0.00	15.51	16	4,937	0.32%
2019/10/08	9	15.67	0	0.00	15.66	9	4,792	0.19%
2019/10/07	28	15.58	0	0.00	15.61	28	4,804	0.58%
2019/10/04	90	15.59	0	0.00	15.69	90	4,626	1.95%
2019/10/03	41	15.67	0	0.00	15.86	41	4,146	0.99%
2019/10/02	7	16.04	0	0.00	16.07	7	3,882	0.18%
2019/10/01	16	16.10	0	0.00	16.14	16	3,748	0.43%
2019/09/27	13	16.62	0	0.00	16.57	13	3,564	0.36%
2019/09/26	13	16.67	0	0.00	16.65	13	3,607	0.36%
2019/09/25	2	16.78	0	0.00	16.79	2	3,597	0.06%
2019/09/24	5	17.20	0	0.00	17.21	5	3,574	0.14%
2019/09/23	1	17.28	0	0.00	17.30	1	3,603	0.03%
2019/09/18	2	17.33	0	0.00	17.32	2	3,722	0.05%
2019/09/17	0	0.00	31	18.10	18.19	-31	3,648	-0.85%
2019/09/16	15	17.76	3	17.72	17.55	12	3,590	0.33%
2019/09/12	2	16.61	0	0.00	16.58	2	3,395	0.06%
2019/09/11	0	0.00	10	17.00	17.05	-10	3,400	-0.29%
2019/09/10	0	0.00	3	17.15	17.10	-3	3,410	-0.09%
2019/09/06	0	0.00	6	16.60	16.58	-6	3,372	-0.18%
2019/09/05	0	0.00	37	16.58	16.56	-37	3,466	-1.07%
2019/09/04	4	15.99	0	0.00	16.04	4	3,405	0.12%
2019/09/03	3	16.21	10	16.23	16.20	-7	3,347	-0.21%
2019/09/02	5	16.23	0	0.00	16.27	5	3,402	0.15%
2019/08/30	0	0.00	2	16.69	16.65	-2	3,444	-0.06%
2019/08/29	1	16.41	0	0.00	16.38	1	3,391	0.03%
2019/08/28	0	0.00	12	16.35	16.36	-12	3,428	-0.35%
2019/08/27	2	15.95	0	0.00	15.94	2	3,511	0.06%
2019/08/26	22	15.82	0	0.00	15.86	22	3,548	0.62%
2019/08/23	2	16.32	1	16.35	16.34	1	3,415	0.03%
2019/08/22	1	16.45	0	0.00	16.37	1	3,416	0.03%
2019/08/21	0	0.00	2	16.61	16.60	-2	3,406	-0.06%
2019/08/19	2	16.34	0	0.00	16.33	2	3,393	0.06%
2019/08/16	2	16.21	0	0.00	16.32	2	3,396	0.06%
2019/08/15	0	0.00	1	16.20	16.25	-1	3,391	-0.03%
2019/08/14	0	0.00	3	16.66	16.59	-3	3,366	-0.09%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	0	0.00	4	15.99	16.02	-4	3,237	-0.12%
2019/08/08	55	15.57	0	0.00	15.72	55	3,191	1.72%
2019/08/07	14	15.89	0	0.00	15.89	14	3,015	0.46%
2019/08/06	4	16.28	0	0.00	16.36	4	2,846	0.14%
2019/08/05	0	0.00	3	16.33	16.32	-3	2,817	-0.11%
2019/08/02	10	16.16	4	16.30	16.28	6	2,770	0.22%
2019/08/01	0	0.00	3	16.98	17.04	-3	2,623	-0.11%
2019/07/31	0	0.00	1	17.22	17.20	-1	2,612	-0.04%
2019/07/30	0	0.00	5	16.85	16.85	-5	2,578	-0.19%
2019/07/26	1	16.59	0	0.00	16.61	1	2,602	0.04%
2019/07/25	8	16.56	0	0.00	16.57	8	2,598	0.31%
2019/07/24	3	16.82	0	0.00	16.82	3	2,565	0.12%
2019/07/23	4	16.62	0	0.00	16.62	4	2,571	0.16%
2019/07/22	2	16.62	0	0.00	16.63	2	2,574	0.08%
2019/07/16	2	17.59	1	17.55	17.55	1	2,522	0.04%
2019/07/15	0	0.00	2	17.67	17.69	-2	2,509	-0.08%
2019/07/12	0	0.00	20	17.82	17.83	-20	2,499	-0.80%
2019/07/11	0	0.00	5	17.86	17.85	-5	2,503	-0.20%
2019/07/10	2	17.29	1	17.30	17.30	1	2,427	0.04%
2019/07/08	0	0.00	1	17.01	16.98	-1	2,429	-0.04%
2019/07/04	0	0.00	1	16.82	16.81	-1	2,440	-0.04%
2019/07/03	2	16.68	35	16.75	16.68	-33	2,464	-1.34%
2019/06/26	1	17.36	0	0.00	17.41	1	2,398	0.04%
2019/06/21	1	16.88	6	16.92	16.74	-5	2,252	-0.22%
2019/06/19	0	0.00	8	16.06	16.06	-8	2,129	-0.38%
2019/06/18	3	15.50	0	0.00	15.49	3	2,103	0.14%
2019/06/17	5	15.71	0	0.00	15.72	5	2,072	0.24%
2019/06/14	4	15.58	7	15.62	15.67	-3	2,067	-0.15%
2019/06/13	14	15.31	0	0.00	15.33	14	1,993	0.70%
2019/06/12	1	15.68	7	15.69	15.64	-6	1,878	-0.32%
2019/06/11	1	15.95	20	15.95	15.99	-19	1,835	-1.04%
2019/06/06	7	15.44	0	0.00	15.44	7	1,758	0.40%
2019/06/05	10	15.85	0	0.00	15.82	10	1,690	0.59%
2019/06/04	9	15.90	0	0.00	15.84	9	1,659	0.54%
2019/06/03	14	15.80	0	0.00	15.82	14	1,628	0.86%
2019/05/31	14	16.74	0	0.00	16.74	14	1,488	0.94%
2019/05/30	0	0.00	1	17.61	17.61	-1	1,402	-0.07%
2019/05/27	0	0.00	13	17.40	17.37	-13	1,500	-0.87%
2019/05/24	13	17.38	0	0.00	17.47	13	1,512	0.86%
2019/05/23	0	0.00	1	18.18	18.15	-1	1,491	-0.07%
2019/05/16	0	0.00	2	18.59	18.54	-2	1,686	-0.12%
2019/05/10	0	0.00	10	18.50	18.34	-10	1,808	-0.55%
2019/05/07	0	0.00	6	18.46	18.51	-6	1,892	-0.32%
2019/05/06	2	17.85	5	17.94	17.97	-3	1,926	-0.16%
2019/05/03	4	18.34	0	0.00	18.28	4	1,929	0.21%
2019/04/30	0	0.00	5	18.81	18.80	-5	1,982	-0.25%
2019/04/29	2	18.71	0	0.00	18.68	2	2,055	0.10%
2019/04/22	0	0.00	2	19.27	19.44	-2	2,176	-0.09%
2019/04/19	1	18.96	3	18.96	18.96	-2	2,237	-0.09%
2019/04/18	2	18.90	0	0.00	18.94	2	2,384	0.08%
2019/04/17	0	0.00	25	19.15	19.15	-25	2,526	-0.99%
2019/04/16	0	0.00	1	18.83	18.83	-1	2,548	-0.04%
2019/04/12	1	18.95	1	18.94	18.96	0	2,761	0.00%
2019/04/11	1	19.09	0	0.00	19.07	1	2,815	0.04%
2019/04/09	2	19.09	0	0.00	19.11	2	2,946	0.07%
2019/04/08	0	0.00	5	18.81	18.80	-5	3,074	-0.16%
2019/04/03	5	18.62	0	0.00	18.62	5	3,242	0.15%
2019/04/01	0	0.00	7	18.16	18.17	-7	3,512	-0.20%
2019/03/27	0	0.00	10	18.02	18.00	-10	3,846	-0.26%
2019/03/26	0	0.00	4	17.95	17.91	-4	4,132	-0.10%
2019/03/21	0	0.00	5	18.20	18.24	-5	4,462	-0.11%
2019/03/18	10	17.91	4	17.90	17.91	6	4,615	0.13%
2019/03/13	0	0.00	6	17.71	17.73	-6	4,757	-0.13%
2019/03/07	0	0.00	15	17.61	17.61	-15	4,984	-0.30%
2019/02/27	0	0.00	2	17.47	17.50	-2	5,258	-0.04%
2019/02/26	3	17.29	0	0.00	17.22	3	5,275	0.06%
2019/02/15	0	0.00	1	17.22	17.20	-1	5,200	-0.02%
2019/02/14	3	17.09	26	17.07	17.10	-23	5,165	-0.45%
2019/02/12	1	16.60	4	16.65	16.66	-3	5,108	-0.06%
2019/02/11	1	16.51	0	0.00	16.50	1	5,093	0.02%
2019/01/30	0	0.00	2	16.50	16.54	-2	5,073	-0.04%
2019/01/29	6	16.16	0	0.00	16.20	6	5,019	0.12%
2019/01/28	2	16.52	1	16.56	16.51	1	5,000	0.02%
2019/01/25	0	0.00	3	16.51	16.62	-3	5,012	-0.06%
2019/01/24	2	16.32	0	0.00	16.38	2	4,992	0.04%
2019/01/21	10	16.53	2	16.62	16.67	8	4,900	0.16%
2019/01/18	0	0.00	5	16.43	16.47	-5	4,827	-0.10%
2019/01/17	0	0.00	2	16.35	16.32	-2	4,823	-0.04%
2019/01/16	0	0.00	1	16.22	16.35	-1	4,843	-0.02%
2019/01/14	7	16.23	0	0.00	16.10	7	4,819	0.15%
2019/01/11	0	0.00	11	16.51	16.54	-11	4,756	-0.23%
2019/01/10	0	0.00	7	16.41	16.37	-7	4,656	-0.15%
2019/01/09	7	16.03	5	16.03	16.06	2	4,511	0.04%
2019/01/08	7	15.51	0	0.00	15.53	7	4,370	0.16%
2019/01/07	2	15.56	4	15.51	15.59	-2	4,314	-0.05%
2019/01/04	5	15.16	5	15.01	15.18	0	4,215	0.00%
2018/12/28	8	14.66	0	0.00	14.66	8	3,949	0.20%
2018/12/27	2	14.79	5	14.77	14.88	-3	3,872	-0.08%
2018/12/26	7	14.04	0	0.00	14.01	7	3,707	0.19%
2018/12/25	11	14.28	1	14.36	14.22	10	3,507	0.29%
2018/12/24	1	14.70	0	0.00	14.83	1	3,253	0.03%
2018/12/22	2	14.86	1	14.81	14.78	1	3,183	0.03%
2018/12/21	17	14.94	0	0.00	14.92	17	3,109	0.55%
2018/12/20	4	15.19	0	0.00	15.16	4	2,912	0.14%
2018/12/19	7	15.21	3	15.36	15.31	4	2,800	0.14%
2018/12/18	11	15.99	7	16.04	15.97	4	2,521	0.16%
2018/12/17	8	16.64	0	0.00	16.62	8	2,321	0.34%
2018/12/14	0	0.00	3	16.90	16.89	-3	2,229	-0.13%
2018/12/13	2	16.60	0	0.00	16.61	2	2,150	0.09%
2018/12/12	0	0.00	2	16.85	16.87	-2	2,079	-0.10%
2018/12/11	4	16.54	0	0.00	16.55	4	2,018	0.20%
2018/12/10	22	16.94	4	16.95	16.94	18	1,908	0.94%
2018/12/07	19	16.60	0	0.00	16.61	19	1,836	1.03%
2018/12/06	2	17.00	0	0.00	16.95	2	1,743	0.11%
2018/12/05	10	16.96	0	0.00	16.98	10	1,712	0.58%
2018/12/04	1	17.25	6	17.26	17.24	-5	1,614	-0.31%
2018/12/03	2	17.32	2	17.10	17.34	0	1,562	0.00%
2018/11/30	3	16.67	4	16.66	16.65	-1	1,467	-0.07%
2018/11/29	5	16.47	0	0.00	16.57	5	1,422	0.35%
2018/11/28	0	0.00	2	16.90	16.90	-2	1,255	-0.16%
2018/11/27	3	16.63	0	0.00	16.64	3	1,212	0.25%
2018/11/26	7	16.73	0	0.00	16.78	7	1,165	0.60%
2018/11/23	3	17.40	0	0.00	17.26	3	1,086	0.28%
2018/11/22	1	17.62	0	0.00	17.61	1	1,046	0.10%
2018/11/21	2	17.50	0	0.00	17.62	2	1,032	0.19%
2018/11/19	3	18.51	0	0.00	18.57	3	986	0.30%
2018/11/16	0	0.00	6	18.44	18.49	-6	984	-0.61%
2018/11/15	2	18.18	0	0.00	18.21	2	961	0.21%
2018/11/14	2	18.15	0	0.00	18.10	2	932	0.21%
2018/11/13	2	19.21	0	0.00	19.20	2	860	0.23%
2018/11/08	2	20.03	0	0.00	20.04	2	825	0.24%
2018/11/07	1	20.09	1	20.10	20.11	0	810	0.00%
2018/11/06	1	20.42	0	0.00	20.45	1	803	0.12%
2018/11/05	1	20.34	0	0.00	20.35	1	808	0.12%
2018/11/02	1	20.65	0	0.00	20.68	1	827	0.12%
2018/11/01	1	21.16	0	0.00	21.09	1	808	0.12%
2018/10/31	1	21.59	1	21.55	21.60	0	786	0.00%
2018/10/22	1	22.53	0	0.00	22.56	1	711	0.14%
2018/10/18	1	22.62	0	0.00	22.55	1	673	0.15%
2018/10/12	1	23.08	0	0.00	23.23	1	646	0.15%
2018/10/08	2	23.85	0	0.00	23.86	2	622	0.32%
2018/10/04	0	0.00	5	24.57	24.60	-5	622	-0.80%
2018/10/03	1	24.23	0	0.00	24.26	1	623	0.16%
2018/09/25	0	0.00	6	23.31	23.30	-6	637	-0.94%
2018/09/20	0	0.00	1	22.98	22.99	-1	668	-0.15%
2018/09/14	1	22.20	0	0.00	22.18	1	767	0.13%
2018/09/12	0	0.00	1	22.46	22.51	-1	791	-0.13%
2018/09/07	2	21.84	0	0.00	21.85	2	811	0.25%
2018/08/30	0	0.00	2	22.41	22.40	-2	874	-0.23%
2018/08/24	0	0.00	4	22.01	22.01	-4	899	-0.44%
2018/08/23	0	0.00	2	21.88	21.87	-2	911	-0.22%
2018/08/16	2	20.75	2	20.82	20.82	0	955	0.00%
2018/08/15	1	21.31	0	0.00	21.31	1	934	0.11%
2018/08/13	0	0.00	2	21.59	21.55	-2	940	-0.21%
2018/08/10	3	21.34	1	21.33	21.31	2	930	0.21%
2018/08/09	9	21.38	0	0.00	21.40	9	932	0.97%
2018/08/03	0	0.00	4	21.86	21.88	-4	929	-0.43%
2018/08/01	4	21.67	0	0.00	21.69	4	946	0.42%
2018/07/31	0	0.00	2	22.22	22.14	-2	958	-0.21%
2018/07/30	2	21.84	0	0.00	21.87	2	969	0.21%
2018/07/23	2	21.59	0	0.00	21.63	2	947	0.21%
2018/07/20	0	0.00	1	21.66	21.67	-1	951	-0.11%
2018/07/17	1	21.33	0	0.00	21.28	1	974	0.10%
2018/07/13	2	21.90	0	0.00	21.99	2	1,032	0.19%
2018/07/02	0	0.00	3	22.50	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	3	22.49	22.47	-3	1,173	-0.26%
2018/06/22	0	0.00	6	20.35	20.34	-6	1,071	-0.56%
2018/06/20	2	20.00	0	0.00	20.09	2	1,126	0.18%
2018/06/19	6	20.10	0	0.00	20.03	6	1,178	0.51%
2018/06/12	0	0.00	1	20.25	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	0	0.00	5	20.26	20.21	-5	1,194	-0.42%
2018/06/05	3	19.96	0	0.00	19.97	3	1,214	0.25%
2018/06/04	2	20.20	0	0.00	20.17	2	1,212	0.16%
2018/05/28	0	0.00	11	20.31	20.33	-11	1,230	-0.89%
2018/05/14	2	21.59	4	21.55	21.60	-2	1,483	-0.13%
2018/05/11	2	21.83	0	0.00	21.87	2	1,471	0.14%
2018/05/10	4	21.99	0	0.00	21.99	4	1,518	0.26%
2018/05/08	1	21.40	0	0.00	21.40	1	1,526	0.07%
2018/05/07	0	0.00	50	21.36	21.53	-50	1,555	-3.21%
2018/05/03	1	20.75	0	0.00	20.74	1	1,567	0.06%
2018/04/26	1	20.92	0	0.00	20.95	1	1,748	0.06%
2018/04/25	1	20.71	0	0.00	20.70	1	1,796	0.06%
2018/04/24	0	0.00	2	21.06	21.08	-2	1,803	-0.11%
2018/04/19	0	0.00	53	21.01	21.04	-53	1,915	-2.77%
2018/04/18	1	20.42	0	0.00	20.48	1	1,904	0.05%
2018/04/13	5	20.42	0	0.00	20.44	5	2,008	0.25%
2018/04/12	1	20.44	0	0.00	20.43	1	2,020	0.05%
2018/04/10	1	19.46	0	0.00	19.50	1	2,027	0.05%
2018/03/28	0	0.00	25	19.75	19.72	-25	2,293	-1.09%
2018/03/26	0	0.00	2	20.27	20.03	-2	2,329	-0.09%
2018/03/23	27	19.87	4	19.85	19.82	23	2,309	1.00%
2018/03/14	4	18.58	0	0.00	18.58	4	2,280	0.18%
2018/03/13	0	0.00	1	18.70	18.72	-1	2,278	-0.04%
2018/03/05	1	18.74	0	0.00	18.73	1	2,302	0.04%
2018/03/01	0	0.00	5	18.83	18.82	-5	2,341	-0.21%
2018/01/26	0	0.00	5	19.82	19.85	-5	2,923	-0.17%
2018/01/23	1	19.40	5	19.41	19.40	-4	2,930	-0.14%
2018/01/19	1	19.17	0	0.00	19.16	1	3,054	0.03%
2018/01/17	0	0.00	1	19.34	19.30	-1	3,056	-0.03%
2018/01/10	0	0.00	15	19.24	19.23	-15	2,941	-0.51%
2018/01/08	1	18.69	5	18.72	18.69	-4	2,905	-0.14%
2018/01/04	0	0.00	15	18.84	18.84	-15	2,989	-0.50%
2018/01/03	5	18.35	0	0.00	18.34	5	2,922	0.17%