期元大S&P石油 (00642U)-國泰-桃園券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.88
漲跌
▲0.43
漲幅
+2.33%
成交量
12,511張
產業
上市
446人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	23	18.92	6.5	18.81	18.88	16.5	3,880	0.43%
2024/04/18	17	18.44	1	18.41	18.45	16	3,828	0.42%
2024/04/17	10.2	18.93	14	18.92	18.91	-3.8	3,798	-0.10%
2024/04/16	1.3	19.14	2	19.14	19.17	-0.7	3,862	-0.02%
2024/04/15	1	19.00	0	0.00	18.96	1	3,917	0.03%
2024/04/12	0	0.00	1	19.05	19.04	-1	3,921	-0.03%
2024/04/10	0	0.00	7	18.87	18.85	-7	4,076	-0.17%
2024/04/09	0	0.00	4.1	19.16	19.13	-4.1	4,257	-0.10%
2024/04/08	3	18.96	1	18.95	18.96	2	4,266	0.05%
2024/04/03	1	18.81	16	18.84	18.81	-15	4,376	-0.34%
2024/04/02	5	18.60	1	18.57	18.59	4	4,432	0.09%
2024/04/01	12	18.38	15	18.38	18.45	-3	4,527	-0.07%
2024/03/29	11	18.31	1.8	18.31	18.31	9.2	4,515	0.20%
2024/03/28	0	0.00	1	18.09	18.07	-1	4,532	-0.02%
2024/03/26	1	18.10	5	18.14	18.10	-4	4,624	-0.09%
2024/03/25	0.2	17.95	0	0.00	17.91	0.2	4,710	0.00%
2024/03/22	1	17.79	31	17.85	17.78	-30	4,784	-0.63%
2024/03/21	3	18.01	66	18.01	18.05	-63	4,801	-1.31%
2024/03/20	0	0.00	12	18.20	18.19	-12	4,919	-0.24%
2024/03/19	51	18.08	14	18.09	18.07	37	4,951	0.75%
2024/03/18	0	0.00	5	17.81	17.83	-5	5,200	-0.10%
2024/03/15	32	17.73	39.3	17.73	17.72	-7.3	5,201	-0.14%
2024/03/14	0	0.00	60	17.46	17.44	-60	5,179	-1.16%
2024/03/12	0	0.00	5	17.10	17.09	-5	5,445	-0.09%
2024/03/11	40	16.92	26	16.92	16.92	14	5,549	0.25%
2024/03/08	35	17.33	6.8	17.32	17.33	28.2	5,607	0.50%
2024/03/07	0	0.00	37	17.27	17.23	-37	5,813	-0.64%
2024/03/06	1	17.04	1	17.08	17.10	0	5,854	0.00%
2024/03/05	6.3	17.17	0	0.00	17.15	6.3	5,904	0.11%
2024/03/04	0	0.00	13	17.47	17.41	-13	5,926	-0.22%
2024/03/01	2.1	17.13	0	0.00	17.13	2.1	5,881	0.04%
2024/02/29	2	17.14	23.1	17.12	17.14	-21.1	5,941	-0.36%
2024/02/26	10.6	16.63	0	0.00	16.63	10.6	5,894	0.18%
2024/02/23	3	17.06	2	17.08	17.06	1	5,870	0.02%
2024/02/22	0	0.00	15	17.03	17.04	-15	5,889	-0.25%
2024/02/21	24.4	16.84	11	16.83	16.85	13.4	5,940	0.23%
2024/02/20	20	17.10	16	17.08	17.09	4	6,064	0.07%
2024/02/19	5	16.96	33	16.96	16.95	-28	6,076	-0.46%
2024/02/16	1	16.88	107	16.88	16.88	-106	6,038	-1.76%	大賣/鉅額交易
2024/02/15	1	16.58	64.1	16.57	16.58	-63.1	5,978	-1.06%
2024/02/05	28.4	15.81	0	0.00	15.91	28.4	5,779	0.49%
2024/02/02	42.5	16.19	0	0.00	16.20	42.5	5,675	0.75%
2024/02/01	10.4	16.65	2	16.58	16.61	8.4	5,660	0.15%
2024/01/31	1	16.91	1	16.90	16.87	0	5,778	0.00%
2024/01/30	18	16.77	0	0.00	16.78	18	5,788	0.31%
2024/01/29	25.1	17.04	39.6	17.02	17.06	-14.5	5,808	-0.25%
2024/01/26	3	16.74	66	16.79	16.73	-63	5,680	-1.11%
2024/01/25	0	0.00	5	16.41	16.42	-5	5,573	-0.09%
2024/01/24	1	16.21	20	16.24	16.21	-19	5,554	-0.34%
2024/01/23	0	0.00	33	16.27	16.28	-33	5,582	-0.59%
2024/01/22	35.5	15.93	0	0.00	15.92	35.5	5,421	0.65%
2024/01/19	1.3	16.14	262	16.12	16.11	-260.7	5,432	-4.80%	大賣/鉅額交易
2024/01/18	15	15.92	23.1	15.90	15.92	-8.1	5,351	-0.15%
2024/01/17	17	15.73	4	15.73	15.73	13	5,394	0.24%
2024/01/16	1	15.86	10	15.87	15.87	-9	5,403	-0.17%
2024/01/15	27	15.87	0	0.00	15.90	27	5,456	0.49%
2024/01/12	0	0.00	24	16.02	16.00	-24	5,497	-0.44%
2024/01/11	15.5	15.59	21	15.63	15.66	-5.5	5,378	-0.10%
2024/01/10	0	15.78	11	15.77	15.80	-11	5,416	-0.20%
2024/01/09	32	15.46	1	15.45	15.47	31	5,421	0.57%
2024/01/08	18.1	15.88	8	16.02	15.86	10.1	5,431	0.19%
2024/01/05	30.4	15.84	0	0.00	15.86	30.4	5,421	0.56%
2024/01/04	5	15.92	144.2	15.92	15.96	-139.2	5,474	-2.54%	大賣/鉅額交易
2024/01/03	60.6	15.40	0	0.00	15.36	60.6	5,411	1.12%
2024/01/02	21	15.80	0.9	15.79	15.87	20.1	5,248	0.38%
2023/12/29	70.1	15.65	10	15.74	15.74	60.1	5,263	1.14%
2023/12/28	11	16.12	2	16.10	16.09	9	5,103	0.18%
2023/12/27	1	16.38	33	16.42	16.43	-32	5,054	-0.63%
2023/12/26	1	16.06	1	16.05	16.11	0	4,967	0.00%
2023/12/25	6	16.10	8	16.04	16.00	-2	5,002	-0.04%
2023/12/22	11	16.20	44.8	16.25	16.26	-33.8	4,980	-0.68%
2023/12/21	8	16.14	6	16.14	16.14	2	4,916	0.04%
2023/12/20	7	16.18	31	16.19	16.16	-24	4,871	-0.49%
2023/12/19	7	15.95	24.5	15.94	15.93	-17.5	4,783	-0.37%
2023/12/18	10	15.81	1	15.77	15.77	9	4,737	0.19%
2023/12/15	8	15.79	129	15.77	15.78	-121	4,754	-2.54%	大賣/鉅額交易
2023/12/14	10	15.33	1	15.30	15.33	9	4,636	0.19%
2023/12/13	189.6	15.06	0	0.00	15.11	189.6	4,579	4.14%	大買/鉅額交易
2023/12/11	10	15.70	10	15.76	15.78	0	4,299	0.00%
2023/12/08	62	15.46	0	0.00	15.49	62	4,253	1.46%
2023/12/07	88	15.37	1	15.39	15.39	87	4,163	2.09%
2023/12/06	43.6	15.94	0	0.00	15.95	43.6	3,938	1.11%
2023/12/05	19	16.11	0	0.00	16.12	19	3,850	0.49%
2023/12/04	76.3	16.27	0	0.00	16.22	76.3	3,774	2.02%
2023/12/01	37	16.67	7	16.61	16.74	30	3,562	0.84%
2023/11/30	0	0.00	55	17.07	17.14	-55	3,508	-1.57%
2023/11/29	11	16.88	1	16.90	16.80	10	3,477	0.29%
2023/11/28	11	16.57	0	0.00	16.51	11	3,507	0.31%
2023/11/27	15.1	16.58	15	16.65	16.50	0.1	3,493	0.00%
2023/11/24	2	16.83	0	0.00	16.82	2	3,437	0.06%
2023/11/22	5	17.05	1	17.10	17.10	4	3,389	0.12%
2023/11/21	12	17.07	13	17.08	17.05	-1	3,378	-0.03%
2023/11/20	27	16.86	16	16.84	16.88	11	3,358	0.33%
2023/11/17	73.1	16.16	1	16.17	16.18	72.1	3,258	2.21%
2023/11/16	30	16.87	2.5	16.84	16.84	27.5	3,090	0.89%
2023/11/15	5.1	17.25	0	0.00	17.32	5.1	3,052	0.17%
2023/11/14	5	17.37	8	17.34	17.37	-3	3,059	-0.10%
2023/11/13	11.1	16.97	11	16.93	16.95	0.1	3,057	0.00%
2023/11/10	14	16.83	0	0.00	16.87	14	3,114	0.45%
2023/11/09	22.1	16.74	6	16.78	16.71	16.1	3,098	0.52%
2023/11/08	24	17.08	32	17.06	17.04	-8	3,015	-0.27%
2023/11/07	13	17.79	10	17.78	17.78	3	2,904	0.10%
2023/11/06	19	17.87	0	0.00	17.88	19	2,943	0.65%
2023/11/03	33	18.23	35	18.21	18.28	-2	2,919	-0.07%
2023/11/02	12	17.97	0.5	17.99	17.95	11.5	2,908	0.40%
2023/11/01	38	17.97	5	17.96	17.95	33	2,914	1.13%
2023/10/31	14	18.23	2	18.19	18.28	12	2,915	0.41%
2023/10/30	0	0.00	0.6	18.66	18.62	-0.6	2,919	-0.02%
2023/10/27	2	18.49	0	0.00	18.69	2	2,950	0.07%
2023/10/26	2	18.82	11	18.85	18.84	-9	2,953	-0.30%
2023/10/25	27	18.45	15	18.46	18.45	12	2,947	0.41%
2023/10/24	19	18.97	102	18.97	18.94	-83	2,916	-2.85%	大賣/
2023/10/23	129	19.27	0	0.00	19.17	129	2,940	4.39%	大買/鉅額交易
2023/10/20	10	19.67	186	19.68	19.74	-176	2,986	-5.89%	大賣/鉅額交易
2023/10/19	139	19.20	34	19.22	19.25	105	2,987	3.51%	大買/鉅額交易
2023/10/18	70	19.31	132	19.26	19.25	-62	3,030	-2.05%	大賣/
2023/10/17	95	18.80	11	18.80	18.81	84	2,992	2.81%
2023/10/16	87	19.07	3	19.10	19.10	84	2,945	2.85%
2023/10/13	10	18.17	0	0.00	18.22	10	2,909	0.34%
2023/10/12	12	18.00	1	18.00	18.05	11	2,986	0.37%
2023/10/11	98.5	18.60	98	18.61	18.65	0.5	2,998	0.02%
2023/10/06	2.6	17.96	44	17.92	17.87	-41.4	3,046	-1.36%
2023/10/05	3	18.26	0	0.00	18.33	3	3,183	0.09%
2023/10/02	1	19.65	94	19.63	19.66	-93	3,682	-2.52%
2023/09/28	97	20.46	4	20.47	20.43	93	3,958	2.35%
2023/09/27	10	19.64	0	0.00	19.74	10	4,081	0.24%
2023/09/25	0.1	19.42	103	19.46	19.53	-103	4,313	-2.39%	大賣/鉅額交易
2023/09/22	103	19.48	0	0.00	19.51	103	4,461	2.31%	大買/鉅額交易
2023/09/21	0	0.00	5.7	19.20	19.22	-5.7	4,549	-0.13%
2023/09/20	0.1	19.45	15.3	19.38	19.35	-15.3	5,033	-0.30%
2023/09/18	2	19.50	0.1	19.51	19.55	1.9	5,294	0.04%
2023/09/15	0	0.00	7	19.50	19.49	-7	5,501	-0.13%
2023/09/14	15	19.04	0	0.00	19.07	15	5,589	0.27%
2023/09/13	1.6	19.05	1	19.06	19.08	0.6	5,797	0.01%
2023/09/11	5	18.66	0	0.00	18.68	5	6,297	0.08%
2023/09/08	0.1	18.52	0	0.00	18.47	0.1	6,426	0.00%
2023/09/07	0.5	18.72	0	0.00	18.65	0.5	7,023	0.01%
2023/09/06	1.1	18.55	7.1	18.56	18.55	-6.1	7,319	-0.08%
2023/09/05	11	18.33	5.1	18.31	18.36	5.9	7,469	0.08%
2023/09/04	0	0.00	13	18.32	18.29	-13	7,647	-0.17%
2023/09/01	0	0.00	3	17.89	17.89	-3	7,711	-0.04%
2023/08/30	11	17.42	2	17.39	17.41	9	8,071	0.11%
2023/08/29	0	0.00	10	17.11	17.10	-10	8,217	-0.12%
2023/08/28	0	0.00	5	17.10	17.07	-5	8,560	-0.06%
2023/08/25	0	0.00	5	16.96	16.95	-5	9,073	-0.06%
2023/08/24	16	16.79	10	16.79	16.84	6	9,105	0.07%
2023/08/22	1	17.11	0	0.00	17.10	1	9,261	0.01%
2023/08/18	0	0.00	17.1	17.09	17.06	-17.1	9,443	-0.18%
2023/08/17	1	16.84	6	16.87	16.86	-5	9,489	-0.05%
2023/08/16	4	17.15	39	17.18	17.14	-35	9,537	-0.37%
2023/08/14	0.5	17.60	20	17.49	17.46	-19.5	9,638	-0.20%
2023/08/11	2.6	17.61	1	17.63	17.53	1.6	9,660	0.02%
2023/08/10	0	0.00	0.1	17.83	17.85	-0.1	9,705	0.00%
2023/08/09	0.7	17.56	2	17.56	17.54	-1.3	9,777	-0.01%
2023/08/08	0.3	17.55	40	17.42	17.41	-39.7	9,973	-0.40%
2023/08/07	2	17.55	1.1	17.54	17.56	0.9	10,001	0.01%
2023/08/04	0	0.00	11.1	17.35	17.34	-11.1	10,088	-0.11%
2023/08/02	0	0.00	24.5	17.42	17.41	-24.5	10,179	-0.24%
2023/08/01	4	17.29	4.3	17.31	17.28	-0.3	10,307	0.00%
2023/07/31	22	16.99	4.1	17.03	17.00	17.9	10,493	0.17%
2023/07/28	0	0.00	1.1	16.90	16.88	-1.1	11,063	-0.01%
2023/07/27	2	16.73	19	16.81	16.82	-17	11,454	-0.15%
2023/07/26	6	16.76	11.1	16.72	16.73	-5.1	11,447	-0.04%
2023/07/25	3	16.71	123.4	16.69	16.72	-120.4	11,454	-1.05%	大賣/鉅額交易
2023/07/24	11	16.24	73.5	16.24	16.28	-62.5	11,522	-0.54%
2023/07/21	108	16.14	13	16.07	16.13	95	11,471	0.83%	大買/
2023/07/20	1	15.91	1	15.92	15.90	0	11,430	0.00%
2023/07/19	0	0.00	101	15.92	15.92	-101	11,416	-0.88%	大賣/鉅額交易
2023/07/18	0	15.72	0	0.00	15.70	0	11,414	0.00%
2023/07/17	3	15.78	6.9	15.80	15.74	-3.9	11,419	-0.03%
2023/07/14	29	16.23	9	16.22	16.17	20	11,342	0.18%
2023/07/13	20	16.00	11	15.99	16.00	9	11,292	0.08%
2023/07/12	7	15.82	9	15.84	15.80	-2	11,160	-0.02%
2023/07/11	0	0.00	56.1	15.53	15.54	-56.1	11,014	-0.51%
2023/07/10	0	0.00	28.2	15.56	15.53	-28.2	11,019	-0.26%
2023/07/07	0.1	15.23	1.3	15.24	15.26	-1.2	10,798	-0.01%
2023/07/06	2	15.17	102.9	15.17	15.17	-100.9	10,673	-0.95%	大賣/
2023/07/05	0	0.00	19	15.00	15.01	-19	10,504	-0.18%
2023/07/04	1	14.85	7	14.81	14.83	-6	10,574	-0.06%
2023/07/03	20	14.94	48	14.90	14.91	-28	11,117	-0.25%
2023/06/30	50	14.77	25	14.76	14.76	25	11,217	0.22%
2023/06/29	2	14.67	58	14.65	14.62	-56	11,140	-0.50%
2023/06/28	98	14.41	0	0.00	14.45	98	11,236	0.87%
2023/06/27	20.5	14.77	2	14.77	14.81	18.5	11,067	0.17%
2023/06/26	67.7	14.70	2	14.73	14.69	65.7	11,075	0.59%
2023/06/21	0	0.00	11	15.02	15.11	-11	11,006	-0.10%
2023/06/20	15.1	15.01	33	15.01	14.97	-17.9	10,893	-0.16%
2023/06/19	0	0.00	15	15.00	14.97	-15	10,895	-0.14%
2023/06/16	15	14.88	170	14.88	14.88	-155	10,779	-1.44%	大賣/鉅額交易
2023/06/15	12.6	14.43	2	14.45	14.49	10.6	10,788	0.10%
2023/06/14	28	14.64	2	14.68	14.72	26	10,789	0.24%
2023/06/13	200	14.31	0	0.00	14.33	200	11,262	1.78%	大買/鉅額交易
2023/06/12	51.2	14.70	0	0.00	14.70	51.2	11,068	0.46%
2023/06/09	17	15.00	2	15.06	15.01	15	11,148	0.13%
2023/06/08	2	15.29	14	15.29	15.29	-12	11,049	-0.11%
2023/06/07	10	15.15	0	0.00	15.07	10	11,027	0.09%
2023/06/06	2.1	15.19	50	15.18	15.18	-47.9	10,980	-0.44%
2023/06/05	3.1	15.32	118	15.33	15.33	-114.9	10,940	-1.05%	大賣/鉅額交易
2023/06/02	12.1	14.86	32	14.87	14.87	-19.9	10,758	-0.19%
2023/06/01	114	14.47	0	0.00	14.48	114	10,750	1.06%	大買/鉅額交易
2023/05/31	91	14.69	0	0.00	14.65	91	10,483	0.87%
2023/05/30	2	15.28	0	0.00	15.27	2	10,038	0.02%
2023/05/29	10	15.49	163	15.47	15.46	-153	10,116	-1.51%	大賣/鉅額交易
2023/05/26	46.3	15.17	2	15.18	15.20	44.3	10,147	0.44%
2023/05/25	0	0.00	2	15.66	15.64	-2	10,344	-0.02%
2023/05/24	39	15.57	22	15.60	15.60	17	10,284	0.17%
2023/05/23	16	15.25	4	15.27	15.26	12	10,172	0.12%
2023/05/22	13	15.05	50	15.06	15.06	-37	10,138	-0.36%
2023/05/19	50.2	15.30	9	15.29	15.32	41.2	10,065	0.41%
2023/05/18	14	15.37	4	15.36	15.34	10	10,028	0.10%
2023/05/17	23	15.01	50	15.02	14.99	-27	9,906	-0.27%
2023/05/16	55.5	15.11	8	15.14	15.11	47.5	9,921	0.48%
2023/05/15	13.1	14.72	40	14.84	14.77	-26.9	9,927	-0.27%
2023/05/12	55.5	14.96	57	15.05	14.95	-1.5	9,824	-0.02%
2023/05/11	2	15.39	0	0.00	15.46	2	9,680	0.02%
2023/05/10	31	15.45	8	15.46	15.46	23	9,744	0.24%
2023/05/09	127.1	15.37	42	15.34	15.38	85.1	9,719	0.88%	大買/
2023/05/08	27	15.09	56	15.07	15.16	-29	9,765	-0.30%
2023/05/05	37	14.59	10	14.64	14.64	27	9,681	0.28%
2023/05/04	103.3	14.57	0	0.00	14.61	103.3	9,514	1.09%	大買/鉅額交易
2023/05/03	37.3	15.16	1.7	15.18	15.15	35.6	8,915	0.40%
2023/05/02	2.1	16.04	1	16.02	16.03	1.1	8,525	0.01%
2023/04/28	6	15.85	0	0.00	15.90	6	8,514	0.07%
2023/04/27	7	15.75	2	15.74	15.76	5	8,497	0.06%
2023/04/26	4	16.38	0	0.00	16.41	4	8,393	0.05%
2023/04/25	10	16.64	0	0.00	16.63	10	8,410	0.12%
2023/04/24	1	16.27	0	0.00	16.28	1	8,488	0.01%
2023/04/21	0.1	16.37	0	0.00	16.32	0.1	8,502	0.00%
2023/04/20	4.1	16.55	0	0.00	16.53	4.1	8,497	0.05%
2023/04/18	0.1	17.08	23	17.09	17.09	-22.9	8,454	-0.27%
2023/04/17	0	0.00	30	17.36	17.38	-30	8,538	-0.35%
2023/04/14	43	17.38	47	17.36	17.37	-4	8,575	-0.05%
2023/04/13	40	17.48	29	17.49	17.47	11	8,586	0.13%
2023/04/12	1	17.19	1	17.20	17.19	0	8,541	0.00%
2023/04/11	0	0.00	6	16.94	16.95	-6	8,479	-0.07%
2023/04/10	2.7	16.99	16	17.02	17.00	-13.3	8,438	-0.16%
2023/04/07	13.6	16.86	19.9	16.88	16.80	-6.3	8,381	-0.07%
2023/04/06	7	16.88	108.6	16.87	16.86	-101.6	8,163	-1.24%	大賣/鉅額交易
2023/03/31	11	15.67	27	15.69	15.66	-16	7,549	-0.21%
2023/03/30	20	15.39	10	15.42	15.35	10	7,374	0.14%
2023/03/29	13.1	15.52	54.1	15.53	15.52	-41	7,298	-0.56%
2023/03/28	9	15.32	135.2	15.32	15.31	-126.2	7,118	-1.77%	大賣/鉅額交易
2023/03/27	41	14.64	18	14.60	14.66	23	6,801	0.34%
2023/03/24	3	14.58	62	14.64	14.73	-59	6,777	-0.87%
2023/03/23	16	14.79	10.3	14.79	14.79	5.7	6,653	0.09%
2023/03/22	8	14.61	25	14.64	14.62	-17	6,615	-0.26%
2023/03/21	15	14.26	3.1	14.28	14.26	11.9	6,570	0.18%
2023/03/20	68.1	14.23	20	14.11	14.07	48.1	6,548	0.73%
2023/03/17	10	14.55	1	14.51	14.66	9	6,286	0.14%
2023/03/16	106	14.52	2	14.46	14.52	104	6,236	1.67%	大買/鉅額交易
2023/03/15	56	15.36	0	0.00	15.41	56	5,837	0.96%
2023/03/14	93	15.76	3	15.76	15.69	90	5,494	1.64%
2023/03/13	3	16.24	46	16.31	16.31	-43	5,141	-0.84%
2023/03/10	73	15.99	2	16.01	15.96	71	5,131	1.38%
2023/03/09	16	16.26	0	0.00	16.28	16	4,998	0.32%
2023/03/08	12	16.48	0	0.00	16.48	12	4,976	0.24%
2023/03/07	19	17.05	12	17.05	17.05	7	5,040	0.14%
2023/03/06	0	0.00	2.5	16.74	16.69	-2.5	5,112	-0.05%
2023/03/03	0	0.00	38	16.47	16.49	-38	5,000	-0.76%
2023/03/02	0	0.00	30	16.42	16.44	-30	5,073	-0.59%
2023/03/01	3.5	16.38	16	16.38	16.40	-12.5	5,037	-0.25%
2023/02/24	14	16.07	31	16.08	16.11	-17	4,976	-0.34%
2023/02/23	56	15.72	0	0.00	15.76	56	5,031	1.11%
2023/02/22	27	16.14	0	0.00	16.12	27	4,808	0.56%
2023/02/21	0	16.24	0	0.00	16.19	0	4,837	0.00%
2023/02/20	10	16.16	0	0.00	16.26	10	4,814	0.21%
2023/02/17	16	16.46	3	16.54	16.45	13	4,837	0.27%
2023/02/16	0	0.00	2	16.74	16.74	-2	4,850	-0.04%
2023/02/15	5	16.57	0	0.00	16.57	5	4,843	0.10%
2023/02/14	0	0.00	21	16.75	16.72	-21	4,843	-0.43%
2023/02/09	1	16.58	21	16.57	16.57	-20	4,717	-0.42%
2023/02/08	6	16.33	37	16.34	16.35	-31	4,656	-0.67%
2023/02/07	0	0.00	12	15.79	15.90	-12	4,554	-0.26%
2023/02/06	43.5	15.57	1	15.60	15.58	42.5	4,518	0.94%
2023/02/03	22	16.07	3	16.10	16.00	19	4,319	0.44%
2023/02/02	19	16.31	0	0.00	16.29	19	4,224	0.45%
2023/02/01	3	16.73	11	16.74	16.73	-8	4,172	-0.19%
2023/01/31	24.5	16.50	8	16.50	16.43	16.5	4,213	0.39%
2023/01/30	10	16.81	2	16.97	16.77	8	4,186	0.19%
2023/01/17	5	16.77	12	16.87	16.86	-7	4,180	-0.17%
2023/01/16	0	0.00	39	16.93	16.85	-39	4,149	-0.94%
2023/01/13	1	16.65	2	16.65	16.63	-1	4,073	-0.02%
2023/01/12	13	16.51	8	16.55	16.51	5	4,109	0.12%
2023/01/10	1	15.86	3	15.92	15.88	-2	4,026	-0.05%
2023/01/09	5	15.97	0	0.00	15.98	5	4,017	0.12%
2023/01/06	11	15.91	11	15.94	15.91	0	3,997	0.00%
2023/01/05	24.3	15.76	1	15.80	15.82	23.3	3,996	0.58%
2023/01/04	16	16.43	2	16.45	16.40	14	3,922	0.36%
2023/01/03	1	17.11	11.4	17.13	17.04	-10.4	3,959	-0.26%
2022/12/30	0	0.00	1	16.81	16.81	-1	4,006	-0.02%
2022/12/29	11	16.80	6	16.78	16.80	5	4,026	0.12%
2022/12/28	11	17.02	4	17.01	17.00	7	4,066	0.17%
2022/12/27	0	0.00	20	17.14	17.13	-20	4,073	-0.49%
2022/12/26	0	0.00	20	16.89	16.88	-20	4,005	-0.50%
2022/12/23	2	16.74	0	0.00	16.73	2	4,017	0.05%
2022/12/22	0	0.00	68.1	16.81	16.82	-68.1	4,051	-1.68%
2022/12/21	1	16.30	30	16.34	16.26	-29	4,011	-0.72%
2022/12/19	10	16.08	36	16.04	16.10	-26	4,187	-0.62%
2022/12/16	6	16.32	6	16.30	16.20	0	4,182	0.00%
2022/12/15	3	16.43	44	16.41	16.36	-41	4,179	-0.98%
2022/12/14	11	16.07	0	0.00	16.07	11	4,123	0.27%
2022/12/13	14	15.79	10	15.92	15.92	4	4,065	0.10%
2022/12/12	26	15.38	64	15.33	15.36	-38	4,003	-0.95%
2022/12/09	12	15.46	0	0.00	15.45	12	3,953	0.30%
2022/12/08	47.3	15.63	1	15.57	15.65	46.3	3,882	1.19%
2022/12/07	38.1	15.95	0.8	16.05	15.98	37.3	3,785	0.99%
2022/12/06	40	16.63	0	0.00	16.60	40	3,693	1.08%
2022/12/05	5	17.32	14	17.32	17.26	-9	3,662	-0.25%
2022/12/02	5	17.35	23	17.41	17.37	-18	3,738	-0.48%
2022/12/01	4	17.28	20	17.21	17.23	-16	3,819	-0.42%
2022/11/30	3	16.96	0	0.00	17.00	3	3,798	0.08%
2022/11/29	2	16.70	30	16.63	17.07	-28	3,800	-0.74%
2022/11/28	91.4	16.04	0	0.00	15.95	91.4	3,743	2.44%
2022/11/25	0	0.00	1	16.87	16.90	-1	3,635	-0.03%
2022/11/24	44	16.78	6	16.75	16.77	38	3,642	1.04%
2022/11/23	26	17.49	3	17.49	17.45	23	3,539	0.65%
2022/11/22	1	17.31	1	17.29	17.31	0	3,527	0.00%
2022/11/21	30	17.13	1	17.14	17.12	29	3,487	0.83%
2022/11/18	21	17.72	0	0.00	17.72	21	3,385	0.62%
2022/11/17	20	18.10	0	0.00	18.08	20	3,401	0.59%
2022/11/16	2	18.48	1	18.56	18.48	1	3,398	0.03%
2022/11/15	16	18.23	1	18.25	18.26	15	3,395	0.44%
2022/11/14	0	0.00	10	19.09	18.97	-10	3,412	-0.29%
2022/11/11	20	18.56	2	18.55	18.57	18	3,391	0.53%
2022/11/10	10	18.38	0	0.00	18.41	10	3,439	0.29%
2022/11/09	14.1	18.99	0	0.00	18.97	14.1	3,452	0.41%
2022/11/08	1	19.59	0	0.00	19.60	1	3,456	0.03%
2022/11/04	1	19.00	1	19.04	19.30	0	3,530	0.00%
2022/11/02	0	0.00	8	19.13	19.22	-8	3,506	-0.23%
2022/11/01	1	18.66	0	0.00	18.70	1	3,483	0.03%
2022/10/31	2	18.82	0	0.00	18.78	2	3,535	0.06%
2022/10/28	0	0.00	11	18.89	18.86	-11	3,632	-0.30%
2022/10/27	1	18.86	3	18.91	18.86	-2	3,632	-0.06%
2022/10/26	0	0.00	3	18.16	18.23	-3	3,670	-0.08%
2022/10/25	0	0.00	2	18.21	18.17	-2	3,674	-0.05%
2022/10/24	10	18.19	3	18.32	18.10	7	3,662	0.19%
2022/10/21	4	18.16	0	0.00	18.21	4	3,706	0.11%
2022/10/20	5	18.17	25	18.30	18.35	-20	3,721	-0.54%
2022/10/19	22	17.77	0.2	17.83	17.75	21.8	3,701	0.59%
2022/10/18	15	18.14	11	18.24	18.24	4	3,738	0.11%
2022/10/17	11	18.28	0	0.00	18.29	11	3,744	0.29%
2022/10/14	0.2	18.80	9	18.81	18.84	-8.8	3,751	-0.23%
2022/10/13	5	18.38	11	18.41	18.40	-6	3,748	-0.16%
2022/10/12	2	18.69	21	18.66	18.69	-19	3,778	-0.50%
2022/10/11	15	19.12	13	19.18	19.11	2	3,780	0.05%
2022/10/07	2	18.68	22	18.66	18.62	-20	3,718	-0.54%
2022/10/06	2	18.51	23	18.54	18.49	-21	3,643	-0.58%
2022/10/05	6	18.19	11	18.18	18.19	-5	3,688	-0.14%
2022/10/04	6	17.73	31	17.73	17.74	-25	3,674	-0.68%
2022/10/03	1	17.22	0	0.00	17.29	1	3,659	0.03%
2022/09/29	1	17.28	6.2	17.30	17.30	-5.2	3,780	-0.14%
2022/09/28	5	16.46	9	16.43	16.43	-4	3,816	-0.10%
2022/09/27	4	16.33	16	16.37	16.43	-12	3,790	-0.32%
2022/09/26	38.3	16.73	20	16.66	16.60	18.3	3,715	0.49%
2022/09/23	0	0.00	9	17.73	17.60	-9	3,625	-0.25%
2022/09/22	5	17.51	2	17.65	17.62	3	3,614	0.08%
2022/09/21	24	17.66	11	17.78	17.78	13	3,606	0.36%
2022/09/20	3	18.00	2	17.98	18.00	1	3,587	0.03%
2022/09/19	0	0.00	5	17.99	17.93	-5	3,597	-0.14%
2022/09/16	14.1	17.82	0	0.00	17.91	14.1	3,581	0.39%
2022/09/15	0	0.00	10	18.52	18.52	-10	3,591	-0.28%
2022/09/14	1	18.20	5	18.18	18.18	-4	3,679	-0.11%
2022/09/13	16	18.26	38	18.21	18.31	-22	3,680	-0.60%
2022/09/12	0	0.00	6	17.87	17.86	-6	3,601	-0.17%
2022/09/08	16.2	17.33	9	17.36	17.33	7.2	3,562	0.20%
2022/09/07	17.2	17.93	5	17.97	17.85	12.2	3,498	0.35%
2022/09/06	0	0.00	1	18.56	18.54	-1	3,377	-0.03%
2022/09/02	62	18.41	0	0.00	18.45	62	3,372	1.84%
2022/09/01	40	18.63	0	0.00	18.62	40	3,331	1.20%
2022/08/31	6	19.21	0	0.00	19.33	6	3,250	0.18%
2022/08/30	3	20.16	5	20.14	20.18	-2	3,250	-0.06%
2022/08/29	6	19.61	0	0.00	19.60	6	3,275	0.18%
2022/08/26	0	0.00	39	19.32	19.39	-39	3,389	-1.15%
2022/08/25	30	19.88	8	19.88	19.82	22	3,401	0.65%
2022/08/24	2	19.43	25	19.46	19.44	-23	3,365	-0.68%
2022/08/23	5	18.89	33	18.90	18.88	-28	3,336	-0.84%
2022/08/22	0	0.00	10	18.60	18.52	-10	3,323	-0.30%
2022/08/19	0	0.00	18	18.74	18.61	-18	3,397	-0.53%
2022/08/18	23	18.21	20	18.24	18.25	3	3,343	0.09%
2022/08/17	34	18.00	22	18.02	18.04	12	3,345	0.36%
2022/08/16	33	18.29	0	0.00	18.37	33	3,283	1.01%
2022/08/15	15	18.80	0	0.00	18.78	15	3,250	0.46%
2022/08/12	0	0.00	21	19.31	19.27	-21	3,233	-0.65%
2022/08/11	0	0.00	18	18.87	18.86	-18	3,213	-0.56%
2022/08/09	8	18.66	16	18.63	18.65	-8	3,363	-0.24%
2022/08/08	3	18.36	10	18.39	18.39	-7	3,472	-0.20%
2022/08/05	18	18.22	1	18.28	18.31	17	3,526	0.48%
2022/08/04	13	18.70	0	0.00	18.75	13	3,590	0.36%
2022/08/03	0	0.00	10	19.38	19.35	-10	3,553	-0.28%
2022/08/02	36	19.18	0	0.00	19.18	36	3,653	0.99%
2022/07/28	3	20.21	15	20.23	20.14	-12	3,953	-0.30%
2022/07/27	10	19.54	0	0.00	19.57	10	3,909	0.26%
2022/07/26	0	0.00	44	20.04	20.08	-44	3,927	-1.12%
2022/07/25	34	19.28	0	0.00	19.24	34	4,029	0.84%
2022/07/22	22	19.77	10	19.97	19.97	12	3,970	0.30%
2022/07/20	0	0.00	1	20.52	20.43	-1	4,003	-0.02%
2022/07/19	0	0.00	30	20.35	20.29	-30	4,025	-0.75%
2022/07/18	0	0.00	11	19.50	19.51	-11	3,998	-0.28%
2022/07/15	4	19.17	0	0.00	19.18	4	3,965	0.10%
2022/07/13	34	19.06	6	19.11	19.17	28	4,073	0.69%
2022/07/12	6	20.43	0	0.00	20.35	6	4,076	0.15%
2022/07/11	0	0.00	6	20.67	20.63	-6	4,148	-0.14%
2022/07/08	0	0.00	30	20.40	20.51	-30	4,236	-0.71%
2022/07/07	6	19.33	1.2	19.35	19.63	4.8	4,264	0.11%
2022/07/06	54	19.95	0	0.00	19.95	54	4,260	1.27%
2022/07/05	6	21.91	5	21.99	21.87	1	4,202	0.02%
2022/07/04	0	0.00	1	21.48	21.51	-1	4,284	-0.02%
2022/07/01	9	20.97	0	0.00	20.94	9	4,386	0.21%
2022/06/29	2	22.03	2	22.13	22.02	0	4,477	0.00%
2022/06/28	5	21.92	5	21.92	21.95	0	4,639	0.00%
2022/06/27	10	21.30	5	21.34	21.28	5	4,703	0.11%
2022/06/24	2	20.78	0	0.00	20.78	2	4,794	0.04%
2022/06/23	1	20.75	1	20.53	20.69	0	4,883	0.00%
2022/06/22	0	0.00	1	20.98	21.04	-1	4,947	-0.02%
2022/06/20	1	21.40	5.1	21.44	21.42	-4.1	5,160	-0.08%
2022/06/17	1	22.74	2	22.64	22.71	-1	5,319	-0.02%
2022/06/16	2	22.54	0	22.65	22.57	2	5,434	0.04%
2022/06/14	0.1	23.51	0	0.00	23.46	0.1	5,695	0.00%
2022/06/13	7	23.03	0	0.00	23.05	7	5,848	0.12%
2022/06/10	6	23.41	3	23.45	23.47	3	6,219	0.05%
2022/06/09	0	0.00	5	23.77	23.77	-5	6,407	-0.08%
2022/06/08	2	23.27	0.2	23.27	23.29	1.8	6,681	0.03%
2022/06/07	3	23.10	0	0.00	23.10	3	7,282	0.04%
2022/06/06	0	0.00	18.2	23.09	23.13	-18.2	7,579	-0.24%
2022/06/02	4	21.75	7	21.73	21.86	-3	7,832	-0.04%
2022/06/01	4	22.20	5	22.22	22.25	-1	8,475	-0.01%
2022/05/31	1	22.87	0	0.00	22.85	1	8,792	0.01%
2022/05/30	2	22.36	13	22.40	22.35	-11	9,109	-0.12%
2022/05/27	0	0.00	1	22.20	22.08	-1	9,631	-0.01%
2022/05/24	0	0.00	2	21.31	21.26	-2	10,561	-0.02%
2022/05/23	1	21.53	3	21.54	21.56	-2	10,621	-0.02%
2022/05/20	4	21.20	0	0.00	21.20	4	10,837	0.04%
2022/05/19	6	20.94	30	20.94	21.01	-24	10,977	-0.22%
2022/05/18	0	0.00	42	21.54	21.54	-42	11,054	-0.38%
2022/05/17	1	21.67	24.1	21.81	21.65	-23.1	11,258	-0.21%
2022/05/16	2	21.01	25	20.80	20.72	-23	11,377	-0.20%
2022/05/13	3	20.64	27	20.64	20.64	-24	11,421	-0.21%
2022/05/12	4	19.99	15	20.13	19.97	-11	11,625	-0.09%
2022/05/11	2	19.09	0	0.00	19.61	2	11,548	0.02%
2022/05/10	46	19.59	4	19.43	19.71	42	11,552	0.36%
2022/05/09	0	0.00	816	21.01	21.09	-816	11,547	-7.07%	大賣/鉅額交易
2022/05/06	0	0.00	301	20.90	20.80	-301	11,474	-2.62%	大賣/鉅額交易
2022/05/05	0	0.00	58	20.67	20.72	-58	11,802	-0.49%
2022/05/04	0	0.00	2	19.74	19.84	-2	11,789	-0.02%
2022/05/03	0	0.00	4	20.20	20.10	-4	11,858	-0.03%
2022/04/29	3	20.10	30	20.24	20.33	-27	11,970	-0.23%
2022/04/27	6	19.55	10	19.47	19.47	-4	12,030	-0.03%
2022/04/26	2	18.88	0	0.00	18.98	2	12,416	0.02%
2022/04/25	3	18.96	0	0.00	19.01	3	12,585	0.02%
2022/04/22	0.1	19.68	1	19.70	19.60	-0.9	12,835	-0.01%
2022/04/20	2	19.64	4	19.55	19.72	-2	13,122	-0.02%
2022/04/19	0	0.00	10	20.46	20.51	-10	13,318	-0.08%
2022/04/18	1	20.49	11	20.46	20.44	-10	13,313	-0.08%
2022/04/15	3	20.06	9	19.96	20.10	-6	13,246	-0.05%
2022/04/14	4	19.64	0	0.00	19.66	4	13,554	0.03%
2022/04/13	3	19.20	13	19.20	19.05	-10	13,487	-0.07%
2022/04/12	5	18.14	2	18.29	18.35	3	13,452	0.02%
2022/04/11	3	18.20	1	18.18	18.19	2	13,414	0.01%
2022/04/08	2	18.12	38.2	18.26	18.21	-36.2	13,396	-0.27%
2022/04/07	42	18.47	10	18.37	18.38	32	13,413	0.24%
2022/04/06	16	19.23	0.2	19.20	19.22	15.8	13,368	0.12%
2022/04/01	2	18.87	8	18.78	18.78	-6	13,548	-0.04%
2022/03/31	74	19.37	88	19.14	19.02	-14	13,560	-0.10%
2022/03/30	0	0.00	3	19.89	19.74	-3	13,494	-0.02%
2022/03/29	8	19.82	7	19.85	19.78	1	13,586	0.01%
2022/03/28	25.2	20.73	44	20.80	20.77	-18.9	13,601	-0.14%
2022/03/25	71	21.02	57	21.07	21.06	14	13,543	0.10%
2022/03/24	4	21.79	31	21.85	21.50	-27	13,613	-0.20%
2022/03/23	0	0.00	7	20.58	20.73	-7	13,417	-0.05%
2022/03/22	92	21.20	11	21.22	21.21	81	13,349	0.61%
2022/03/21	4	19.96	12	19.95	20.01	-8	13,225	-0.06%
2022/03/18	16	19.41	54	19.34	19.44	-38	13,152	-0.29%
2022/03/17	8	17.84	30	17.82	17.91	-22	12,982	-0.17%
2022/03/16	44	17.90	23	17.93	17.90	21	12,986	0.16%
2022/03/15	100	18.29	124	18.35	18.09	-24	12,926	-0.19%	大賣/
2022/03/14	9	19.47	27.1	19.48	19.50	-18.1	12,650	-0.14%
2022/03/11	35	19.42	61	19.36	19.38	-26	12,563	-0.21%
2022/03/10	69	19.91	172.5	19.97	20.11	-103.5	12,392	-0.84%	大賣/鉅額交易
2022/03/09	47.6	22.90	96	22.94	22.85	-48.4	11,904	-0.41%
2022/03/08	128	21.87	91.4	22.10	22.17	36.6	11,965	0.31%	大買/
2022/03/07	187.3	22.70	144.4	22.68	22.94	42.9	11,876	0.36%	大買/大賣/
2022/03/04	70.5	20.15	139	20.10	20.00	-68.5	11,436	-0.60%	大賣/
2022/03/03	69	20.66	86.5	20.54	20.71	-17.5	11,636	-0.15%
2022/03/02	53	19.48	52.6	19.31	19.62	0.4	11,333	0.00%
2022/03/01	2	17.43	16	17.49	17.50	-14	10,798	-0.13%
2022/02/25	27	17.21	27	17.24	17.20	0	10,753	0.00%
2022/02/24	182.5	17.26	39	17.11	17.46	143.5	10,578	1.36%	大買/鉅額交易
2022/02/23	14	16.68	1	16.57	16.70	13	10,125	0.13%
2022/02/22	47	16.82	21.5	16.75	16.81	25.5	10,153	0.25%
2022/02/21	1	16.28	42.5	16.40	16.24	-41.5	10,076	-0.41%
2022/02/18	32	16.21	0.2	16.18	16.17	31.8	9,970	0.32%
2022/02/17	20	16.32	0	0.00	16.42	20	9,881	0.20%
2022/02/16	20.1	16.31	30	16.28	16.31	-9.9	9,725	-0.10%
2022/02/15	13.7	16.79	6.5	16.80	16.79	7.2	9,524	0.08%
2022/02/14	17	16.80	22.3	16.77	16.78	-5.3	9,432	-0.06%
2022/02/11	1	15.96	2	15.98	15.96	-1	9,302	-0.01%
2022/02/10	0	0.00	5	15.99	16.00	-5	9,315	-0.05%
2022/02/09	5.1	15.92	33	15.94	15.97	-27.9	9,388	-0.30%
2022/02/08	1	16.21	7	16.19	16.20	-6	9,361	-0.06%
2022/02/07	54	16.31	6.2	16.35	16.33	47.8	9,392	0.51%
2022/01/26	10	15.11	55	15.13	15.12	-45	9,030	-0.50%
2022/01/25	7	14.83	9	14.84	14.88	-2	8,963	-0.02%
2022/01/24	0	0.00	30.5	15.25	15.23	-30.5	8,957	-0.34%
2022/01/21	14	14.85	4	14.88	14.86	10	8,982	0.11%
2022/01/20	1	15.14	11	15.13	15.22	-10	9,075	-0.11%
2022/01/19	2	15.22	17	15.23	15.20	-15	9,028	-0.17%
2022/01/18	0	0.00	3.5	14.92	14.96	-3.5	8,683	-0.04%
2022/01/17	4	14.82	4.5	14.84	14.82	-0.5	8,610	-0.01%
2022/01/14	0	0.00	22	14.41	14.44	-22	8,423	-0.26%
2022/01/13	0.1	14.45	21	14.58	14.49	-20.9	8,443	-0.25%
2022/01/12	2	14.34	32	14.34	14.32	-30	8,311	-0.36%
2022/01/11	0	0.00	25.4	13.85	13.88	-25.4	8,146	-0.31%
2022/01/10	1	13.92	34	13.86	13.95	-33	8,248	-0.40%
2022/01/07	31	14.10	129	14.07	14.10	-98	8,311	-1.18%	大賣/
2022/01/06	3	13.62	60	13.61	13.56	-57	8,005	-0.71%
2022/01/05	1	13.57	5	13.56	13.57	-4	8,021	-0.05%
2022/01/03	11	13.39	0	0.00	13.39	11	8,315	0.13%
2021/12/30	20	13.56	25	13.56	13.56	-5	8,427	-0.06%
2021/12/29	0	0.00	4	13.42	13.41	-4	8,583	-0.05%
2021/12/28	20	13.38	43	13.38	13.38	-23	8,860	-0.26%
2021/12/27	0	0.00	1	12.91	12.94	-1	8,839	-0.01%
2021/12/24	41	12.99	9	13.00	12.94	32	8,852	0.36%
2021/12/23	0	0.00	1	12.91	12.91	-1	8,876	-0.01%
2021/12/22	0	0.00	79.2	12.64	12.61	-79.2	8,852	-0.89%
2021/12/21	5.2	12.23	1.9	12.27	12.30	3.3	9,086	0.04%
2021/12/20	20.1	12.26	0	0.00	12.13	20.1	9,428	0.21%
2021/12/17	0	0.00	1	12.63	12.63	-1	9,449	-0.01%
2021/12/16	1	12.67	10.6	12.69	12.63	-9.6	9,544	-0.10%
2021/12/15	11.3	12.36	0	0.00	12.35	11.3	9,603	0.12%
2021/12/14	3.3	12.53	0	0.00	12.53	3.3	9,698	0.03%
2021/12/13	26	12.84	12	12.81	12.82	14	10,032	0.14%
2021/12/10	5	12.52	21	12.50	12.52	-16	10,051	-0.16%
2021/12/09	12	12.82	18.1	12.83	12.90	-6.1	10,167	-0.06%
2021/12/08	21	12.67	3	12.69	12.68	18	10,251	0.18%
2021/12/07	48	12.40	4.1	12.38	12.43	43.9	10,148	0.43%
2021/12/06	1	12.02	0	0.00	12.02	1	10,102	0.01%
2021/12/03	4	11.89	11	11.99	12.00	-7	9,999	-0.07%
2021/12/02	44.2	11.73	20	11.67	11.70	24.2	9,894	0.24%
2021/12/01	28.1	11.88	10	12.04	12.04	18.1	9,504	0.19%
2021/11/30	39.3	12.55	1	12.60	12.30	38.3	9,423	0.41%
2021/11/29	53.4	12.65	2	12.65	12.53	51.4	9,257	0.56%
2021/11/26	16.3	13.53	0	0.00	13.46	16.3	8,774	0.19%
2021/11/25	3.1	13.87	1	13.87	13.83	2.1	8,811	0.02%
2021/11/24	5	13.87	14.1	13.85	13.90	-9.1	8,845	-0.10%
2021/11/23	0	0.00	21	13.47	13.47	-21	8,792	-0.24%
2021/11/22	17.1	13.38	70	13.39	13.44	-52.9	8,832	-0.60%
2021/11/19	0	0.00	8.3	13.93	13.94	-8.3	8,763	-0.10%
2021/11/18	24	13.62	13	13.61	13.64	11	8,809	0.12%
2021/11/17	16.1	14.01	40	14.00	14.00	-23.9	8,785	-0.27%
2021/11/16	7	14.19	12	14.14	14.18	-5	8,868	-0.06%
2021/11/15	21.1	13.98	0	0.00	14.02	21.1	9,049	0.23%
2021/11/12	7	14.16	0	0.00	14.13	7	9,034	0.08%
2021/11/11	41.2	14.19	2	14.20	14.22	39.2	8,999	0.44%
2021/11/10	0	0.00	2	14.65	14.59	-2	8,985	-0.02%
2021/11/09	16	14.29	26	14.28	14.25	-10	8,897	-0.11%
2021/11/08	2	14.33	17.2	14.33	14.33	-15.2	8,924	-0.17%
2021/11/05	27.2	13.91	24	13.88	13.86	3.2	8,865	0.04%
2021/11/04	25	13.92	10	13.90	13.96	15	8,855	0.17%
2021/11/03	29	14.40	2	14.42	14.42	27	8,955	0.30%
2021/11/02	0	0.00	7	14.66	14.58	-7	8,983	-0.08%
2021/11/01	15	14.48	33	14.43	14.48	-18	9,157	-0.20%
2021/10/29	10	14.40	15	14.39	14.40	-5	9,186	-0.05%
2021/10/28	35	14.13	26	14.12	14.15	9	9,105	0.10%
2021/10/27	1	14.58	16	14.62	14.59	-15	9,056	-0.17%
2021/10/26	6	14.57	2	14.63	14.58	4	9,110	0.04%
2021/10/25	36	14.68	12	14.70	14.72	24	9,147	0.26%
2021/10/22	1	14.39	6	14.40	14.32	-5	9,181	-0.05%
2021/10/21	2	14.60	19.5	14.53	14.51	-17.5	9,234	-0.19%
2021/10/20	13	14.27	3	14.32	14.26	10	9,257	0.11%
2021/10/19	7	14.23	10	14.24	14.31	-3	9,355	-0.03%
2021/10/18	18	14.42	2	14.44	14.47	16	9,465	0.17%
2021/10/15	1	14.15	19	14.17	14.17	-18	9,439	-0.19%
2021/10/14	0	0.00	15	14.00	14.01	-15	9,839	-0.15%
2021/10/13	1	13.90	2	13.92	13.93	-1	9,932	-0.01%
2021/10/12	0	0.00	13	13.92	13.97	-13	9,971	-0.13%
2021/10/08	2	13.71	32.1	13.72	13.77	-30.1	9,998	-0.30%
2021/10/07	11.1	13.29	13.4	13.31	13.30	-2.3	9,906	-0.02%
2021/10/06	30.1	13.70	37	13.69	13.72	-6.9	9,854	-0.07%
2021/10/05	39	13.48	54	13.46	13.48	-15	9,689	-0.15%
2021/10/04	0.5	13.13	40	13.11	13.13	-39.5	9,442	-0.42%
2021/10/01	0	0.00	8	13.01	12.97	-8	9,468	-0.08%
2021/09/30	10	12.95	11	12.95	12.95	-1	9,661	-0.01%
2021/09/29	35	12.94	27	12.84	12.81	8	9,788	0.08%
2021/09/28	2.8	13.04	34	13.11	13.17	-31.2	9,738	-0.32%
2021/09/27	22	12.99	68	12.99	12.96	-46	9,581	-0.48%
2021/09/24	0	0.00	30	12.69	12.68	-30	9,356	-0.32%
2021/09/23	0	0.00	22	12.54	12.52	-22	9,256	-0.24%
2021/09/22	15	12.31	0	0.00	12.35	15	9,267	0.16%
2021/09/17	0	0.00	5	12.49	12.48	-5	9,301	-0.05%
2021/09/16	2	12.55	105	12.52	12.53	-103	9,222	-1.12%	大賣/鉅額交易
2021/09/15	5	12.23	5	12.20	12.23	0	8,895	0.00%
2021/09/14	0	0.00	30	12.21	12.24	-30	8,940	-0.34%
2021/09/13	0	0.00	39	12.08	12.07	-39	8,938	-0.44%
2021/09/10	20	11.79	0	0.00	11.83	20	8,963	0.22%
2021/09/09	0	0.00	10	11.99	11.96	-10	9,137	-0.11%
2021/09/08	10	11.83	0	0.00	11.83	10	9,239	0.11%
2021/09/06	1	11.83	1	11.83	11.80	0	9,631	0.00%
2021/09/03	2	12.04	35	12.05	12.03	-33	9,719	-0.34%
2021/09/02	7	11.78	256	11.73	11.79	-249	9,591	-2.60%	大賣/鉅額交易
2021/09/01	10	11.83	10	11.94	11.89	0	9,805	0.00%
2021/08/31	0	0.00	64	11.89	11.92	-64	9,914	-0.65%
2021/08/30	0	0.00	6	11.86	11.85	-6	9,952	-0.06%
2021/08/27	0	0.00	28	11.77	11.81	-28	10,043	-0.28%
2021/08/26	0	0.00	13	11.74	11.72	-13	10,357	-0.13%
2021/08/25	0	0.00	30	11.63	11.64	-30	10,484	-0.29%
2021/08/24	2	11.40	61.1	11.36	11.42	-59.1	10,662	-0.55%
2021/08/23	22.1	10.89	26	10.91	10.99	-3.9	10,604	-0.04%
2021/08/20	36	11.06	0	0.00	11.05	36	10,940	0.33%
2021/08/19	48	11.13	14	11.11	11.12	34	10,916	0.31%
2021/08/18	16	11.51	10	11.50	11.55	6	10,877	0.06%
2021/08/17	30	11.63	0	0.00	11.62	30	11,458	0.26%
2021/08/16	4	11.66	1	11.67	11.67	3	11,598	0.03%
2021/08/12	0	0.00	13.1	11.97	11.96	-13.1	12,004	-0.11%
2021/08/11	52.1	11.81	7.7	11.78	11.76	44.4	12,114	0.37%
2021/08/10	10.2	11.56	0	0.00	11.55	10.2	12,537	0.08%
2021/08/09	24.3	11.58	20	11.57	11.59	4.3	13,108	0.03%
2021/08/06	5.2	11.89	10	11.93	11.93	-4.8	13,126	-0.04%
2021/08/05	35	11.79	32	11.80	11.80	3	13,308	0.02%
2021/08/04	10	12.11	0	0.00	12.13	10	13,895	0.07%
2021/08/03	12	12.28	0	0.00	12.28	12	14,089	0.09%
2021/08/02	0	0.00	5	12.62	12.62	-5	14,237	-0.04%
2021/07/30	0	0.00	21	12.60	12.58	-21	14,348	-0.15%
2021/07/29	0	0.00	8	12.50	12.52	-8	14,520	-0.06%
2021/07/28	0	0.00	14	12.41	12.40	-14	15,174	-0.09%
2021/07/27	0	0.00	1	12.44	12.44	-1	15,589	-0.01%
2021/07/26	2	12.33	3	12.38	12.31	-1	15,766	-0.01%
2021/07/23	1	12.37	12	12.36	12.36	-11	16,112	-0.07%
2021/07/22	1	12.06	71.5	12.07	12.05	-70.5	16,153	-0.44%
2021/07/21	2.1	11.53	34	11.51	11.52	-31.9	16,183	-0.20%
2021/07/20	54.4	11.54	7	11.53	11.51	47.4	16,241	0.29%
2021/07/19	22	12.17	5	12.20	12.21	17	15,886	0.11%
2021/07/16	12	12.31	20	12.31	12.33	-8	15,955	-0.05%
2021/07/15	25	12.42	53	12.41	12.43	-28	16,240	-0.17%
2021/07/14	4	12.83	37	12.85	12.84	-33	16,455	-0.20%
2021/07/13	13	12.68	38	12.70	12.68	-25	16,576	-0.15%
2021/07/12	2	12.75	8	12.74	12.69	-6	16,837	-0.04%
2021/07/09	13	12.45	0	0.00	12.51	13	17,408	0.07%
2021/07/08	27	12.28	17	12.32	12.35	10	17,561	0.06%
2021/07/07	60	12.54	5	12.53	12.58	55	17,544	0.31%
2021/07/06	10	13.09	76	13.07	13.09	-66	17,409	-0.38%
2021/07/05	0	0.00	3	12.80	12.83	-3	17,291	-0.02%
2021/07/02	49	12.84	14	12.83	12.83	35	17,304	0.20%
2021/07/01	1	12.58	32	12.54	12.55	-31	17,218	-0.18%
2021/06/30	0	0.00	32	12.53	12.54	-32	17,363	-0.18%
2021/06/29	19	12.39	0	0.00	12.42	19	17,536	0.11%
2021/06/28	6	12.63	30	12.63	12.64	-24	17,538	-0.14%
2021/06/25	3	12.54	16	12.55	12.51	-13	18,004	-0.07%
2021/06/23	3	12.49	9	12.51	12.50	-6	19,118	-0.03%
2021/06/22	0	0.00	26	12.49	12.47	-26	19,999	-0.13%
2021/06/21	0	0.00	20	12.27	12.22	-20	20,902	-0.10%
2021/06/18	43	12.00	20	11.99	11.98	23	20,871	0.11%
2021/06/17	11	12.22	0	0.00	12.26	11	20,968	0.05%
2021/06/16	27	12.34	32.1	12.33	12.33	-5.1	21,840	-0.02%
2021/06/15	8.1	12.03	18	12.07	12.06	-9.9	21,874	-0.05%
2021/06/11	8	11.91	0	0.00	11.88	8	21,848	0.04%
2021/06/10	5	11.84	2	11.80	11.84	3	21,993	0.01%
2021/06/09	1	11.94	10	11.95	11.96	-9	22,139	-0.04%
2021/06/08	10	11.68	30	11.68	11.68	-20	22,256	-0.09%
2021/06/07	0	0.00	34	11.81	11.77	-34	22,392	-0.15%
2021/06/04	3	11.66	2.1	11.64	11.67	0.9	22,814	0.00%
2021/06/03	3	11.74	35	11.73	11.76	-32	23,191	-0.14%
2021/06/02	7.1	11.54	63	11.52	11.52	-55.9	24,015	-0.23%
2021/06/01	0	0.00	29	11.46	11.45	-29	24,865	-0.12%
2021/05/31	0	0.00	2	11.32	11.33	-2	25,009	-0.01%
2021/05/28	0	0.00	22	11.40	11.39	-22	25,127	-0.09%
2021/05/27	3	11.17	0	0.00	11.18	3	25,319	0.01%
2021/05/26	0	0.00	38	11.21	11.21	-38	25,767	-0.15%
2021/05/25	0	0.00	45	11.24	11.23	-45	26,265	-0.17%
2021/05/24	0	0.00	19	10.89	10.89	-19	25,938	-0.07%
2021/05/21	29	10.58	10	10.56	10.62	19	26,503	0.07%
2021/05/20	17	10.80	19	10.83	10.84	-2	26,546	-0.01%
2021/05/19	14	11.03	0.2	11.08	11.03	13.8	27,072	0.05%
2021/05/18	1	11.30	40	11.29	11.29	-39	27,552	-0.14%
2021/05/17	0	0.00	95	11.12	11.10	-95	28,221	-0.34%
2021/05/14	45.2	10.84	7	10.85	10.87	38.2	28,321	0.13%
2021/05/13	3	11.13	32	11.16	11.10	-29	28,847	-0.10%
2021/05/12	2	11.11	97	11.12	11.11	-95	29,105	-0.33%
2021/05/11	3	10.98	145	10.99	10.95	-142	29,164	-0.49%	大賣/鉅額交易
2021/05/10	20	11.11	43	11.16	11.11	-23	29,104	-0.08%
2021/05/07	8	11.03	8	11.07	11.09	0	29,021	0.00%
2021/05/06	3	11.13	17	11.17	11.19	-14	28,908	-0.05%
2021/05/05	2	11.22	76	11.25	11.22	-74	28,821	-0.26%
2021/05/04	6	10.92	79.1	10.96	10.92	-73.1	28,228	-0.26%
2021/05/03	3	10.80	26	10.83	10.76	-23	27,823	-0.08%
2021/04/29	2	10.92	70	10.89	10.87	-68	27,789	-0.24%
2021/04/28	0	0.00	20	10.70	10.69	-20	27,506	-0.07%
2021/04/27	1	10.60	15	10.58	10.60	-14	27,711	-0.05%
2021/04/26	3	10.60	6	10.55	10.52	-3	27,614	-0.01%
2021/04/23	7	10.54	7.2	10.56	10.54	-0.2	27,935	0.00%
2021/04/22	37	10.41	0	0.00	10.43	37	28,179	0.13%
2021/04/21	32.3	10.61	6	10.60	10.60	26.3	28,292	0.09%
2021/04/20	47	10.90	74	10.91	10.92	-27	28,498	-0.09%
2021/04/19	14	10.76	9	10.75	10.76	5	28,396	0.02%
2021/04/16	20	10.83	175	10.84	10.87	-155	28,483	-0.54%	大賣/鉅額交易
2021/04/15	179	10.81	56.2	10.78	10.80	122.8	28,404	0.43%	大買/鉅額交易
2021/04/14	5	10.39	66	10.38	10.39	-61	28,205	-0.22%
2021/04/13	10	10.27	18	10.26	10.26	-8	28,906	-0.03%
2021/04/12	11	10.17	0	0.00	10.16	11	28,977	0.04%
2021/04/09	10	10.22	35	10.24	10.20	-25	29,109	-0.09%
2021/04/08	8	10.18	15	10.16	10.20	-7	29,111	-0.02%
2021/04/07	9	10.18	1.5	10.18	10.20	7.5	29,132	0.03%
2021/04/06	15	10.15	3	10.15	10.14	12	29,135	0.04%
2021/04/01	48.4	10.21	10.9	10.21	10.24	37.5	28,953	0.13%
2021/03/31	13.3	10.43	2	10.44	10.44	11.3	28,798	0.04%
2021/03/30	0	0.00	55.3	10.56	10.54	-55.3	29,004	-0.19%
2021/03/29	27.2	10.40	9.4	10.39	10.22	17.8	28,755	0.06%
2021/03/26	4.1	10.17	17	10.18	10.19	-12.9	28,644	-0.04%
2021/03/25	23	10.33	103.5	10.33	10.30	-80.5	28,434	-0.28%	大賣/
2021/03/24	80.2	9.94	103	9.96	9.94	-22.8	27,668	-0.08%	大賣/
2021/03/23	13.1	10.46	19	10.46	10.45	-5.9	26,837	-0.02%
2021/03/22	18	10.50	10	10.49	10.48	8	26,914	0.03%
2021/03/19	134.2	10.32	14	10.32	10.33	120.2	26,769	0.45%	大買/鉅額交易
2021/03/18	29	11.02	34	11.03	11.04	-5	25,827	-0.02%
2021/03/17	27.1	11.12	5	11.12	11.15	22.1	25,754	0.09%
2021/03/16	41.1	11.12	30	11.13	11.15	11.1	25,646	0.04%
2021/03/15	2	11.36	39.1	11.34	11.33	-37.1	25,494	-0.15%
2021/03/12	6	11.25	17	11.26	11.25	-11	25,406	-0.04%
2021/03/11	18	11.12	3.2	11.13	11.11	14.8	25,255	0.06%
2021/03/10	71.3	10.96	5	10.98	10.88	66.3	25,248	0.26%
2021/03/09	55	11.19	6	11.18	11.22	49	24,822	0.20%
2021/03/08	62	11.49	42.6	11.48	11.49	19.4	24,479	0.08%
2021/03/05	19	10.93	153.2	10.91	10.92	-134.2	23,381	-0.57%	大賣/鉅額交易
2021/03/04	16	10.45	46.4	10.44	10.47	-30.4	22,477	-0.14%
2021/03/03	2	10.15	13	10.18	10.21	-11	22,250	-0.05%
2021/03/02	46.2	10.21	105	10.22	10.17	-58.8	22,543	-0.26%	大賣/
2021/02/26	85	10.74	29	10.76	10.68	56	22,827	0.25%
2021/02/25	8	10.75	80	10.76	10.75	-72	22,617	-0.32%
2021/02/24	81.4	10.43	50	10.40	10.40	31.4	22,095	0.14%
2021/02/23	41.1	10.66	72.1	10.66	10.69	-31	21,862	-0.14%
2021/02/22	35	10.21	12	10.23	10.24	23	21,231	0.11%
2021/02/19	82.1	10.12	23	10.11	10.20	59.1	21,007	0.28%
2021/02/18	44	10.55	24	10.56	10.55	20	20,435	0.10%
2021/02/17	17	10.18	114	10.17	10.25	-97	19,864	-0.49%	大賣/
2021/02/05	51	9.64	79	9.64	9.65	-28	18,851	-0.15%
2021/02/04	36	9.53	100	9.52	9.53	-64	18,331	-0.35%
2021/02/03	10	9.36	9.1	9.36	9.37	0.9	17,985	0.01%
2021/02/02	6	9.20	115.2	9.20	9.21	-109.2	17,816	-0.61%	大賣/鉅額交易
2021/02/01	1	8.90	38	8.91	8.94	-37	17,053	-0.22%
2021/01/29	3.4	8.90	20	8.94	8.92	-16.6	16,923	-0.10%
2021/01/28	1.1	8.98	0	0.00	8.97	1.1	16,922	0.01%
2021/01/27	14	9.01	8	9.00	9.03	6	17,044	0.04%
2021/01/26	4.1	8.97	13	8.99	8.94	-8.9	17,302	-0.05%
2021/01/25	1.2	8.92	19	8.92	8.93	-17.8	17,587	-0.10%
2021/01/22	34.1	9.00	36	9.01	8.96	-1.9	17,836	-0.01%
2021/01/21	4	9.08	38	9.07	9.07	-34	17,910	-0.19%
2021/01/20	6	9.11	42.5	9.11	9.10	-36.5	17,852	-0.20%
2021/01/19	13	8.95	2	8.95	8.94	11	17,570	0.06%
2021/01/18	46.2	8.88	1	8.86	8.88	45.2	17,823	0.25%
2021/01/15	23	9.16	60	9.19	9.12	-37	17,385	-0.21%
2021/01/14	41.6	9.06	26	9.06	9.07	15.6	17,254	0.09%
2021/01/13	32	9.19	37	9.18	9.21	-5	16,949	-0.03%
2021/01/12	13.1	8.93	43	8.91	8.91	-29.9	16,418	-0.18%
2021/01/11	19	8.89	76	8.90	8.89	-57	16,173	-0.35%
2021/01/08	8	8.74	66	8.72	8.73	-58	15,877	-0.37%
2021/01/07	17	8.71	57.8	8.71	8.74	-40.8	15,743	-0.26%
2021/01/06	24	8.58	117	8.55	8.57	-93	15,332	-0.61%	大賣/
2021/01/05	17.1	8.22	68	8.24	8.22	-50.9	14,491	-0.35%
2021/01/04	62	8.38	16	8.41	8.41	46	14,371	0.32%
2020/12/31	0	0.00	1	8.28	8.29	-1	14,164	-0.01%
2020/12/30	12	8.30	1	8.30	8.29	11	14,131	0.08%
2020/12/29	0.1	8.30	0.1	8.27	8.24	0	14,118	0.00%
2020/12/28	10	8.27	0	0.00	8.30	10	14,193	0.07%
2020/12/25	8	8.27	10	8.30	8.26	-2	14,231	-0.01%
2020/12/24	35.1	8.34	8	8.34	8.33	27.1	14,189	0.19%
2020/12/23	13	8.01	41	8.02	8.02	-28	13,926	-0.20%
2020/12/22	27.4	8.22	10	8.21	8.16	17.4	13,746	0.13%
2020/12/21	26.1	8.34	19	8.34	8.33	7.1	13,256	0.05%
2020/12/18	28	8.42	0	0.00	8.40	28	13,021	0.22%
2020/12/17	5	8.35	15	8.41	8.42	-10	12,908	-0.08%
2020/12/16	6	8.24	15	8.23	8.25	-9	12,724	-0.07%
2020/12/15	5.4	8.10	3	8.11	8.11	2.4	12,611	0.02%
2020/12/14	0.1	8.18	40	8.15	8.14	-39.9	12,603	-0.32%
2020/12/11	17.6	8.15	7	8.17	8.14	10.6	12,668	0.08%
2020/12/10	6.3	8.06	5	8.07	8.04	1.3	12,641	0.01%
2020/12/09	10.3	8.07	1	8.04	8.03	9.3	12,701	0.07%
2020/12/08	9	8.07	3	8.08	8.07	6	12,768	0.05%
2020/12/07	1	8.14	31	8.14	8.13	-30	12,759	-0.24%
2020/12/04	4	8.12	21	8.14	8.18	-17	12,915	-0.13%
2020/12/03	45	8.03	2	8.07	8.07	43	12,921	0.33%
2020/12/02	36.6	7.92	31	7.92	7.93	5.6	13,092	0.04%
2020/12/01	18	8.02	4	8.02	8.01	14	13,047	0.11%
2020/11/30	38	8.09	60	8.07	8.04	-22	13,047	-0.17%
2020/11/27	21.5	8.05	51	8.03	8.04	-29.5	12,942	-0.23%
2020/11/26	24.2	8.25	12	8.23	8.16	12.2	12,848	0.09%
2020/11/25	113.3	8.05	32	8.01	8.14	81.3	12,459	0.65%	大買/
2020/11/24	53	7.74	23	7.70	7.75	30	11,649	0.26%
2020/11/23	23	7.62	5	7.63	7.63	18	11,457	0.16%
2020/11/20	6	7.57	2	7.57	7.58	4	11,393	0.04%
2020/11/19	0	0.00	4.4	7.55	7.58	-4.4	11,424	-0.04%
2020/11/18	5	7.53	0	0.00	7.52	5	11,468	0.04%
2020/11/17	31.5	7.57	3	7.57	7.58	28.5	11,428	0.25%
2020/11/16	11	7.48	0	0.00	7.48	11	11,645	0.09%
2020/11/13	14.1	7.45	95	7.46	7.47	-80.9	11,654	-0.69%
2020/11/12	13.1	7.64	5	7.61	7.59	8.1	11,584	0.07%
2020/11/11	22	7.62	16	7.60	7.65	6	11,508	0.05%
2020/11/10	7	7.41	7	7.41	7.42	0	11,147	0.00%
2020/11/09	3	7.22	1	7.25	7.22	2	10,938	0.02%
2020/11/06	1	7.12	5	7.18	7.12	-4	10,921	-0.04%
2020/11/05	0.1	7.33	6	7.27	7.23	-6	10,971	-0.05%
2020/11/04	3	7.26	24	7.21	7.27	-21	10,926	-0.19%
2020/11/03	13	7.04	34	7.05	7.07	-21	10,775	-0.19%
2020/11/02	14.2	6.73	32	6.74	6.74	-17.9	10,549	-0.17%
2020/10/30	33	6.90	61	6.90	6.88	-28	10,265	-0.27%
2020/10/29	51	7.06	26	7.06	7.06	25	10,066	0.25%
2020/10/28	4	7.21	0	0.00	7.21	4	9,913	0.04%
2020/10/27	9	7.21	1	7.21	7.24	8	9,916	0.08%
2020/10/26	42	7.30	0	0.00	7.29	42	9,863	0.43%
2020/10/22	6	7.42	1	7.42	7.43	5	9,747	0.05%
2020/10/21	5	7.58	0	0.00	7.57	5	9,650	0.05%
2020/10/20	3	7.52	0	0.00	7.51	3	9,694	0.03%
2020/10/19	2	7.55	30	7.56	7.55	-28	9,768	-0.29%
2020/10/16	3	7.54	20	7.55	7.53	-17	9,992	-0.17%
2020/10/15	50	7.62	66	7.58	7.62	-16	10,155	-0.16%
2020/10/14	0	0.00	4	7.51	7.51	-4	10,328	-0.04%
2020/10/13	21	7.50	12	7.50	7.50	9	10,377	0.09%
2020/10/12	0	0.00	7	7.56	7.55	-7	10,429	-0.07%
2020/10/08	0	0.00	65	7.57	7.58	-65	10,467	-0.62%
2020/10/07	0	0.00	30	7.58	7.59	-30	10,630	-0.28%
2020/10/06	1	7.54	37	7.54	7.56	-36	10,706	-0.34%
2020/10/05	18	7.45	0	0.00	7.45	18	11,046	0.16%
2020/09/30	18	7.54	20	7.55	7.54	-2	11,162	-0.02%
2020/09/29	1	7.65	3	7.67	7.67	-2	11,286	-0.02%
2020/09/28	1	7.64	12	7.64	7.64	-11	11,420	-0.10%
2020/09/25	10	7.71	18	7.69	7.72	-8	11,727	-0.07%
2020/09/24	31	7.62	7	7.62	7.61	24	11,708	0.20%
2020/09/23	8	7.69	43	7.68	7.67	-35	11,740	-0.30%
2020/09/22	3	7.75	32	7.72	7.70	-29	11,916	-0.24%
2020/09/21	23	7.90	21.2	7.87	7.86	1.9	11,970	0.02%
2020/09/18	30	7.93	17	7.89	7.94	13	12,086	0.11%
2020/09/17	63	7.85	27	7.82	7.80	36	12,197	0.30%
2020/09/16	161	7.82	69	7.74	7.84	92	12,252	0.75%	大買/
2020/09/15	3	7.64	88	7.65	7.65	-85	12,268	-0.69%
2020/09/14	8	7.71	32	7.71	7.71	-24	12,206	-0.20%
2020/09/11	6	7.77	19	7.78	7.77	-13	12,193	-0.11%
2020/09/10	34	7.87	0	0.00	7.88	34	12,153	0.28%
2020/09/09	37	7.68	25	7.70	7.75	12	12,350	0.10%
2020/09/08	20	7.91	3	7.92	7.90	17	12,295	0.14%
2020/09/07	31	8.00	2	8.00	8.01	29	12,536	0.23%
2020/09/04	20	8.10	26	8.09	8.09	-6	12,569	-0.05%
2020/09/03	10	8.13	10	8.15	8.13	0	12,639	0.00%
2020/09/02	8	8.21	0	0.00	8.19	8	12,816	0.06%
2020/09/01	43	8.18	28	8.18	8.19	15	13,248	0.11%
2020/08/31	2	8.21	0	0.00	8.20	2	13,375	0.01%
2020/08/28	0.1	8.22	22	8.22	8.21	-22	13,469	-0.16%
2020/08/27	8	8.30	0	0.00	8.24	8	13,778	0.06%
2020/08/26	135	8.33	1	8.31	8.33	134	14,001	0.96%	大買/鉅額交易
2020/08/25	0	0.00	14	8.23	8.26	-14	14,217	-0.10%
2020/08/24	23	8.19	4	8.18	8.18	19	14,283	0.13%
2020/08/21	10	8.23	2	8.25	8.24	8	14,585	0.05%
2020/08/20	4	8.23	56	8.27	8.20	-52	14,747	-0.35%
2020/08/19	0	0.00	5	8.44	8.39	-5	14,730	-0.03%
2020/08/18	1	8.45	5	8.46	8.45	-4	14,997	-0.03%
2020/08/17	2	8.45	0	0.00	8.46	2	15,580	0.01%
2020/08/14	10	8.44	43	8.46	8.47	-33	15,910	-0.21%
2020/08/13	1	8.51	9	8.51	8.51	-8	16,215	-0.05%
2020/08/12	4	8.48	7	8.46	8.47	-3	17,187	-0.02%
2020/08/11	32	8.49	1	8.51	8.51	31	17,799	0.17%
2020/08/07	10	8.46	48	8.44	8.44	-38	18,668	-0.20%
2020/08/06	13	8.48	22	8.47	8.47	-9	19,293	-0.05%
2020/08/05	7	8.30	8	8.30	8.33	-1	19,752	-0.01%
2020/08/04	2	8.14	3	8.13	8.17	-1	20,673	0.00%
2020/08/03	16	8.10	5	8.14	8.08	11	21,122	0.05%
2020/07/31	51	8.18	30	8.18	8.19	21	21,486	0.10%
2020/07/30	7	8.25	0	0.00	8.23	7	22,511	0.03%
2020/07/29	2	8.22	16	8.22	8.21	-14	23,362	-0.06%
2020/07/28	3	8.30	0	0.00	8.28	3	24,202	0.01%
2020/07/27	6	8.30	19	8.32	8.30	-13	25,311	-0.05%
2020/07/24	1	8.46	6.1	8.41	8.40	-5.1	25,868	-0.02%
2020/07/23	0	0.00	1	8.54	8.52	-1	26,468	0.00%
2020/07/22	13	8.47	4	8.53	8.52	9	27,067	0.03%
2020/07/21	5	8.22	1	8.29	8.30	4	27,748	0.01%
2020/07/20	7	8.20	1	8.21	8.24	6	28,784	0.02%
2020/07/17	7	8.37	22	8.37	8.36	-15	31,124	-0.05%
2020/07/16	5	8.39	6	8.43	8.38	-1	33,410	0.00%
2020/07/15	3	8.40	15	8.43	8.38	-12	34,477	-0.03%
2020/07/14	21	8.39	1	8.37	8.37	20	35,673	0.06%
2020/07/13	37	8.54	57	8.54	8.50	-20	36,935	-0.05%
2020/07/10	24	8.51	35	8.53	8.48	-11	38,825	-0.03%
2020/07/09	30	8.71	16	8.69	8.68	14	41,363	0.03%
2020/07/08	23	8.75	37	8.72	8.75	-14	49,967	-0.03%
2020/07/07	8	8.89	2	8.94	8.85	6	50,541	0.01%
2020/07/06	11	8.88	19	8.89	8.90	-8	50,961	-0.02%
2020/07/03	6	8.62	14	8.63	8.65	-8	52,200	-0.02%
2020/07/02	10	8.65	28	8.67	8.63	-18	52,778	-0.03%
2020/07/01	13	8.64	35	8.64	8.66	-22	53,527	-0.04%
2020/06/30	8.2	8.68	18	8.67	8.65	-9.8	53,664	-0.02%
2020/06/29	18	8.67	85	8.66	8.66	-67	53,864	-0.12%
2020/06/24	43	8.83	2	8.87	8.81	41	54,191	0.08%
2020/06/23	15	8.91	12	8.91	8.88	3	54,259	0.01%
2020/06/22	10	8.95	10	8.98	8.92	0	54,477	0.00%
2020/06/19	6	9.00	9	9.01	8.99	-3	54,937	-0.01%
2020/06/18	9	8.96	6	8.96	8.97	3	55,481	0.01%
2020/06/17	3	9.02	6	9.01	9.01	-3	56,294	-0.01%
2020/06/16	4	8.97	30	8.93	9.03	-26	57,616	-0.05%
2020/06/15	14.5	8.86	8	8.85	8.84	6.5	59,316	0.01%
2020/06/12	51	8.83	82	8.84	8.97	-31	60,253	-0.05%
2020/06/11	46	9.19	2	9.22	9.14	44	60,693	0.07%
2020/06/10	11	9.34	39	9.35	9.31	-28	61,179	-0.05%
2020/06/09	16	9.40	2	9.40	9.40	14	62,578	0.02%
2020/06/08	36	9.57	8	9.56	9.54	28	63,604	0.04%
2020/06/05	15	9.37	11	9.37	9.38	4	64,870	0.01%
2020/06/04	19	9.30	8	9.31	9.31	11	66,970	0.02%
2020/06/03	77	9.33	22	9.30	9.39	55	71,890	0.08%
2020/06/02	28	9.13	38	9.13	9.09	-10	72,938	-0.01%
2020/06/01	34	9.20	2	9.17	9.17	32	73,448	0.04%
2020/05/29	7	9.18	43	9.17	9.17	-36	73,778	-0.05%
2020/05/28	22	9.18	35	9.18	9.16	-13	74,481	-0.02%
2020/05/27	6	9.33	20	9.33	9.32	-14	76,350	-0.02%
2020/05/26	34	9.39	26	9.39	9.37	8	77,903	0.01%
2020/05/25	60	9.35	18	9.32	9.32	42	78,104	0.05%
2020/05/22	77	9.49	56	9.50	9.40	21	77,988	0.03%
2020/05/21	25	9.66	34	9.65	9.64	-9	77,642	-0.01%
2020/05/20	27	9.60	34	9.59	9.60	-7	77,309	-0.01%
2020/05/19	123	9.67	192	9.81	9.64	-69	77,196	-0.09%	大買/大賣/
2020/05/18	138	9.66	68	9.63	9.65	70	76,245	0.09%	大買/
2020/05/15	26	9.44	39	9.43	9.44	-13	75,743	-0.02%
2020/05/14	63	9.33	42	9.33	9.30	21	75,426	0.03%
2020/05/13	91	9.49	64	9.51	9.48	27	75,082	0.04%
2020/05/12	86	9.30	75	9.30	9.37	11	74,751	0.01%
2020/05/11	57	9.20	68	9.14	9.47	-11	74,379	-0.01%
2020/05/08	57	8.87	40	8.88	8.90	17	73,619	0.02%
2020/05/07	82	8.58	2	8.69	8.72	80	73,312	0.11%
2020/05/06	126	8.92	13	8.96	8.76	113	73,076	0.15%	大買/鉅額交易
2020/05/05	241	8.85	113	8.89	8.76	128	72,309	0.18%	大買/大賣/鉅額交易
2020/05/04	115	8.56	30	8.52	8.56	85	71,781	0.12%	大買/
2020/04/30	265.5	8.51	116	8.49	8.69	149.5	71,342	0.21%	大買/大賣/鉅額交易
2020/04/29	142	7.97	75	8.00	8.03	67	70,336	0.10%	大買/
2020/04/28	107	7.72	23	7.74	7.75	84	70,037	0.12%	大買/
2020/04/27	105	7.84	2	7.83	7.88	103	69,574	0.15%	大買/鉅額交易
2020/04/24	165	8.05	10	8.05	8.00	155	68,864	0.23%	大買/鉅額交易
2020/04/23	97	7.83	49	7.89	8.04	48	67,918	0.07%
2020/04/22	410	7.52	143	7.53	7.44	267	66,657	0.40%	大買/大賣/鉅額交易
2020/04/21	149	8.10	47	8.04	8.17	102	64,017	0.16%	大買/鉅額交易
2020/04/20	68	8.42	28	8.38	8.45	40	61,680	0.06%
2020/04/17	125	8.67	9	8.57	8.60	116	60,465	0.19%	大買/鉅額交易
2020/04/16	116	8.51	35	8.51	8.50	81	59,081	0.14%	大買/
2020/04/15	144	8.60	20	8.62	8.64	124	57,670	0.22%	大買/鉅額交易
2020/04/14	136	8.38	20	8.24	8.67	116	55,679	0.21%	大買/鉅額交易
2020/04/13	449	8.37	11	8.47	8.26	438	52,711	0.83%	大買/鉅額交易
2020/04/10	130	9.53	18	9.53	9.60	112	43,879	0.26%	大買/鉅額交易
2020/04/09	93	9.84	51	9.82	9.85	42	43,089	0.10%
2020/04/08	145	9.38	47	9.29	9.43	98	42,459	0.23%	大買/
2020/04/07	57	10.15	0	0.00	10.14	57	40,824	0.14%
2020/04/06	56	10.23	7	10.26	10.23	49	40,088	0.12%
2020/04/01	8	10.18	14	10.17	10.23	-6	39,173	-0.02%
2020/03/31	21	10.06	7	10.02	10.08	14	38,809	0.04%
2020/03/30	34	9.71	1	9.77	9.79	33	38,430	0.09%
2020/03/27	17	10.13	11	10.15	10.17	6	37,874	0.02%
2020/03/26	28	10.29	10	10.29	10.33	18	37,560	0.05%
2020/03/25	75	10.53	12	10.55	10.46	63	37,155	0.17%
2020/03/24	56	10.32	52	10.40	10.36	4	36,522	0.01%
2020/03/23	73	9.82	143	9.88	10.10	-70	35,836	-0.20%	大賣/
2020/03/20	162	10.34	187	10.19	10.41	-25	34,923	-0.07%	大買/大賣/
2020/03/19	83	9.24	190	9.22	9.12	-107	33,485	-0.32%	大賣/鉅額交易
2020/03/18	57	10.33	4	10.29	10.25	53	31,478	0.17%
2020/03/17	75	10.83	61	10.76	10.75	14	30,205	0.05%
2020/03/16	158	10.97	29	11.01	10.95	129	29,232	0.44%	大買/鉅額交易
2020/03/13	82	10.77	155	10.73	11.34	-73	28,400	-0.26%	大賣/
2020/03/12	155	11.13	50	11.02	11.00	105	26,833	0.39%	大買/鉅額交易
2020/03/11	45	11.64	91	11.67	11.55	-46	25,529	-0.18%
2020/03/10	351	10.99	106	11.10	11.31	245	23,875	1.03%	大買/大賣/鉅額交易
2020/03/09	246	10.87	75	10.88	10.41	171	21,554	0.79%	大買/鉅額交易
2020/03/06	126	13.40	17	13.30	13.38	109	16,447	0.66%	大買/鉅額交易
2020/03/05	70	13.84	5	13.86	13.84	65	15,037	0.43%
2020/03/04	17	13.93	2	13.94	13.98	15	14,143	0.11%
2020/03/03	78	14.00	0	0.00	13.97	78	13,496	0.58%
2020/03/02	102	13.42	15	13.42	13.51	87	12,621	0.69%	大買/
2020/02/27	178	14.21	7	14.25	14.15	171	10,302	1.66%	大買/鉅額交易
2020/02/26	57	14.78	5	14.80	14.82	52	8,480	0.61%
2020/02/25	38	15.08	0	0.00	15.10	38	8,068	0.47%
2020/02/24	73	15.15	0	0.00	15.26	73	7,863	0.93%
2020/02/21	27	15.65	1	15.63	15.62	26	7,593	0.34%
2020/02/20	19	15.70	6	15.71	15.69	13	7,450	0.17%
2020/02/19	17	15.29	9	15.25	15.39	8	7,232	0.11%
2020/02/18	55	15.16	1	15.16	15.16	54	7,063	0.76%
2020/02/17	29	15.26	19	15.23	15.27	10	6,911	0.14%
2020/02/14	35	15.08	16	15.09	15.11	19	6,678	0.28%
2020/02/13	37	15.06	29	15.07	15.03	8	6,450	0.12%
2020/02/12	33	14.77	10	14.79	14.85	23	6,049	0.38%
2020/02/11	25	14.71	0	0.00	14.73	25	5,781	0.43%
2020/02/10	17	14.73	2	14.71	14.76	15	5,469	0.27%
2020/02/07	20	15.03	0	0.00	14.98	20	5,208	0.38%
2020/02/06	36	15.12	3	15.12	15.25	33	4,979	0.66%
2020/02/05	19	14.68	0	0.00	14.72	19	4,683	0.41%
2020/02/04	37	14.77	0	0.00	14.87	37	4,308	0.86%
2020/02/03	26	15.12	1	15.08	15.22	25	3,775	0.66%
2020/01/31	30	15.63	0	0.00	15.66	30	3,480	0.86%
2020/01/30	23	15.93	0	0.00	16.01	23	3,116	0.74%
2020/01/20	0	0.00	2	17.30	17.33	-2	2,958	-0.07%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/15	3	17.00	5	17.02	17.02	-2	3,355	-0.06%
2020/01/14	2	17.04	0	0.00	17.02	2	3,387	0.06%
2020/01/13	1	17.29	3	17.28	17.29	-2	3,334	-0.06%
2020/01/10	4	17.39	1	17.37	17.39	3	3,379	0.09%
2020/01/09	6	17.58	3	17.62	17.58	3	3,389	0.09%
2020/01/08	3	19.05	0	0.00	18.55	3	3,373	0.09%
2020/01/07	3	18.33	1	18.21	18.27	2	3,373	0.06%
2020/01/06	6	18.82	3	18.78	18.83	3	3,550	0.08%
2020/01/03	1	18.32	10	18.32	18.40	-9	3,630	-0.25%
2020/01/02	3	17.86	0	0.00	17.83	3	3,636	0.08%
2019/12/31	3	17.95	0	0.00	17.94	3	3,831	0.08%
2019/12/27	5	18.02	7	18.00	18.02	-2	4,565	-0.04%
2019/12/26	0	0.00	1	17.87	17.88	-1	4,665	-0.02%
2019/12/25	0	0.00	2	17.79	17.81	-2	4,850	-0.04%
2019/12/23	2	17.58	0	0.00	17.54	2	4,890	0.04%
2019/12/20	6	17.82	4	17.83	17.83	2	4,934	0.04%
2019/12/19	0	0.00	5	17.74	17.73	-5	4,922	-0.10%
2019/12/18	3	17.63	26	17.65	17.63	-23	4,908	-0.47%
2019/12/17	0	0.00	17	17.53	17.53	-17	4,896	-0.35%
2019/12/16	0	0.00	1	17.45	17.43	-1	4,896	-0.02%
2019/12/13	1	17.34	5	17.33	17.32	-4	4,990	-0.08%
2019/12/12	10	17.21	1	17.20	17.17	9	5,148	0.17%
2019/12/11	0	0.00	1	17.23	17.22	-1	5,365	-0.02%
2019/12/10	0	0.00	6	17.23	17.21	-6	5,413	-0.11%
2019/12/09	0	0.00	27	17.22	17.21	-27	5,424	-0.50%
2019/12/06	0	0.00	10	17.05	17.04	-10	5,449	-0.18%
2019/12/05	0	0.00	6	17.02	17.01	-6	5,478	-0.11%
2019/12/03	3	16.44	0	0.00	16.47	3	5,527	0.05%
2019/12/02	12	16.45	0	0.00	16.45	12	5,603	0.21%
2019/11/28	0	0.00	1	16.93	16.93	-1	5,561	-0.02%
2019/11/27	0	0.00	2	17.04	17.05	-2	5,656	-0.04%
2019/11/25	1	16.95	2	16.93	16.93	-1	5,712	-0.02%
2019/11/22	3	17.03	29	17.04	17.02	-26	5,754	-0.45%
2019/11/20	12	16.27	0	0.00	16.24	12	5,683	0.21%
2019/11/18	0	0.00	30	16.93	16.92	-30	5,647	-0.53%
2019/11/15	10	16.74	1	16.74	16.75	9	5,634	0.16%
2019/11/14	0	0.00	30	16.83	16.85	-30	5,633	-0.53%
2019/11/13	0	0.00	3	16.58	16.58	-3	5,576	-0.05%
2019/11/12	0	0.00	2	16.63	16.67	-2	5,599	-0.04%
2019/11/11	1	16.60	3	16.65	16.60	-2	5,694	-0.04%
2019/11/08	0	0.00	2	16.64	16.64	-2	5,696	-0.04%
2019/11/06	0	0.00	1	16.68	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	19	16.53	16.54	-19	5,905	-0.32%
2019/11/04	0	0.00	14	16.38	16.37	-14	5,820	-0.24%
2019/11/01	16	15.95	2	15.97	16.00	14	5,762	0.24%
2019/10/31	11	16.15	2	16.10	16.17	9	5,848	0.15%
2019/10/30	1	16.23	0	0.00	16.20	1	5,828	0.02%
2019/10/29	2	16.32	20	16.29	16.30	-18	5,841	-0.31%
2019/10/28	3	16.57	0	0.00	16.55	3	5,803	0.05%
2019/10/25	0	0.00	12	16.40	16.39	-12	5,691	-0.21%
2019/10/24	0	0.00	12	16.27	16.28	-12	5,556	-0.22%
2019/10/23	0	0.00	8	15.86	15.86	-8	5,349	-0.15%
2019/10/22	1	15.73	4	15.75	15.69	-3	5,309	-0.06%
2019/10/21	0	0.00	1	15.79	15.80	-1	5,269	-0.02%
2019/10/18	2	15.82	0	0.00	15.83	2	5,286	0.04%
2019/10/16	2	15.59	0	0.00	15.59	2	5,265	0.04%
2019/10/15	12	15.73	0	0.00	15.67	12	5,217	0.23%
2019/10/14	2	15.98	5	15.99	15.97	-3	5,133	-0.06%
2019/10/09	13	15.49	0	0.00	15.51	13	4,937	0.26%
2019/10/08	6	15.67	0	0.00	15.66	6	4,792	0.13%
2019/10/07	16	15.58	65	15.60	15.61	-49	4,804	-1.02%
2019/10/04	49	15.59	0	0.00	15.69	49	4,626	1.06%
2019/10/03	19	15.79	0	0.00	15.86	19	4,146	0.46%
2019/10/02	21	16.04	0	0.00	16.07	21	3,882	0.54%
2019/10/01	33	16.11	0	0.00	16.14	33	3,748	0.88%
2019/09/25	22	16.79	1	16.79	16.79	21	3,597	0.58%
2019/09/19	10	17.13	0	0.00	17.15	10	3,701	0.27%
2019/09/18	24	17.32	3	17.35	17.32	21	3,722	0.56%
2019/09/17	15	18.13	33	18.13	18.19	-18	3,648	-0.49%
2019/09/16	0	0.00	29	17.60	17.55	-29	3,590	-0.81%
2019/09/12	11	16.61	8	16.58	16.58	3	3,395	0.09%
2019/09/11	10	17.02	8	17.03	17.05	2	3,400	0.06%
2019/09/10	0	0.00	27	17.16	17.10	-27	3,410	-0.79%
2019/09/09	0	0.00	21	16.76	16.80	-21	3,358	-0.63%
2019/09/05	0	0.00	5	16.55	16.56	-5	3,466	-0.14%
2019/09/04	1	16.01	0	0.00	16.04	1	3,405	0.03%
2019/09/03	1	16.20	0	0.00	16.20	1	3,347	0.03%
2019/09/02	20	16.28	0	0.00	16.27	20	3,402	0.59%
2019/08/27	2	15.97	0	0.00	15.94	2	3,511	0.06%
2019/08/26	5	15.79	0	0.00	15.86	5	3,548	0.14%
2019/08/21	1	16.61	0	0.00	16.60	1	3,406	0.03%
2019/08/20	0	0.00	20	16.57	16.57	-20	3,387	-0.59%
2019/08/15	10	16.23	0	0.00	16.25	10	3,391	0.29%
2019/08/14	5	16.67	1	16.65	16.59	4	3,366	0.12%
2019/08/13	4	16.16	0	0.00	16.17	4	3,256	0.12%
2019/08/12	6	15.97	0	0.00	16.02	6	3,237	0.19%
2019/08/08	1	15.55	41	15.47	15.72	-40	3,191	-1.25%
2019/08/07	21	15.89	0	0.00	15.89	21	3,015	0.70%
2019/08/06	1	16.30	0	0.00	16.36	1	2,846	0.04%
2019/08/02	17	16.29	0	0.00	16.28	17	2,770	0.61%
2019/07/30	0	0.00	3	16.86	16.85	-3	2,578	-0.12%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/25	6	16.57	0	0.00	16.57	6	2,598	0.23%
2019/07/24	5	16.82	0	0.00	16.82	5	2,565	0.19%
2019/07/22	13	16.55	0	0.00	16.63	13	2,574	0.50%
2019/07/19	19	16.59	3	16.62	16.62	16	2,545	0.63%
2019/07/18	26	16.79	0	0.00	16.78	26	2,508	1.04%
2019/07/16	10	17.58	0	0.00	17.55	10	2,522	0.40%
2019/07/15	5	17.66	11	17.69	17.69	-6	2,509	-0.24%
2019/07/12	1	17.83	5	17.82	17.83	-4	2,499	-0.16%
2019/07/11	0	0.00	31	17.86	17.85	-31	2,503	-1.24%
2019/07/10	3	17.31	10	17.30	17.30	-7	2,427	-0.29%
2019/07/08	0	0.00	8	17.01	16.98	-8	2,429	-0.33%
2019/07/05	1	16.75	0	0.00	16.77	1	2,423	0.04%
2019/07/04	2	16.87	0	0.00	16.81	2	2,440	0.08%
2019/07/03	23	16.68	26	16.69	16.68	-3	2,464	-0.12%
2019/07/02	1	17.37	1	17.37	17.38	0	2,426	0.00%
2019/07/01	1	17.64	2	17.58	17.65	-1	2,447	-0.04%
2019/06/28	0	0.00	6	17.50	17.43	-6	2,440	-0.25%
2019/06/27	5	17.43	0	0.00	17.41	5	2,431	0.21%
2019/06/26	0	0.00	11	17.41	17.41	-11	2,398	-0.46%
2019/06/25	2	16.91	1	16.90	16.90	1	2,338	0.04%
2019/06/24	3	17.05	3	17.03	17.04	0	2,303	0.00%
2019/06/21	10	16.91	10	16.90	16.74	0	2,252	0.00%
2019/06/20	23	16.18	1	16.16	16.17	22	2,148	1.02%
2019/06/19	5	16.04	7	16.03	16.06	-2	2,129	-0.09%
2019/06/18	2	15.48	0	0.00	15.49	2	2,103	0.10%
2019/06/14	13	15.57	10	15.61	15.67	3	2,067	0.15%
2019/06/13	13	15.34	0	0.00	15.33	13	1,993	0.65%
2019/06/12	2	15.69	0	0.00	15.64	2	1,878	0.11%
2019/06/11	14	15.96	0	0.00	15.99	14	1,835	0.76%
2019/06/10	4	16.12	10	16.14	16.19	-6	1,814	-0.33%
2019/06/06	3	15.40	0	0.00	15.44	3	1,758	0.17%
2019/06/05	3	15.84	0	0.00	15.82	3	1,690	0.18%
2019/06/04	3	15.89	0	0.00	15.84	3	1,659	0.18%
2019/06/03	13	15.79	6	15.80	15.82	7	1,628	0.43%
2019/05/31	12	16.74	1	16.77	16.74	11	1,488	0.74%
2019/05/29	2	17.45	0	0.00	17.42	2	1,424	0.14%
2019/05/28	2	17.55	0	0.00	17.62	2	1,442	0.14%
2019/05/24	14	17.40	0	0.00	17.47	14	1,512	0.93%
2019/05/22	2	18.62	0	0.00	18.60	2	1,517	0.13%
2019/05/20	7	18.94	0	0.00	18.93	7	1,581	0.44%
2019/05/16	0	0.00	1	18.57	18.54	-1	1,686	-0.06%
2019/05/10	10	18.49	2	18.50	18.34	8	1,808	0.44%
2019/05/09	0	0.00	3	18.30	18.32	-3	1,861	-0.16%
2019/05/08	2	18.36	0	0.00	18.36	2	1,884	0.11%
2019/05/06	2	17.84	0	0.00	17.97	2	1,926	0.10%
2019/05/03	1	18.33	5	18.32	18.28	-4	1,929	-0.21%
2019/04/26	10	19.25	0	0.00	19.28	10	2,063	0.48%
2019/04/24	0	0.00	13	19.55	19.55	-13	2,094	-0.62%
2019/04/23	5	19.50	0	0.00	19.55	5	2,109	0.24%
2019/04/22	0	0.00	11	19.33	19.44	-11	2,176	-0.51%
2019/04/18	10	18.95	5	18.94	18.94	5	2,384	0.21%
2019/04/17	0	0.00	5	19.16	19.15	-5	2,526	-0.20%
2019/04/16	11	18.82	0	0.00	18.83	11	2,548	0.43%
2019/04/15	2	18.87	0	0.00	18.91	2	2,642	0.08%
2019/04/12	12	18.95	0	0.00	18.96	12	2,761	0.43%
2019/04/11	4	19.08	0	0.00	19.07	4	2,815	0.14%
2019/04/10	0	0.00	12	19.03	19.00	-12	2,888	-0.42%
2019/04/09	0	0.00	11	19.11	19.11	-11	2,946	-0.37%
2019/04/08	6	18.80	1	18.82	18.80	5	3,074	0.16%
2019/04/02	5	18.43	0	0.00	18.37	5	3,476	0.14%
2019/04/01	0	0.00	10	18.15	18.17	-10	3,512	-0.28%
2019/03/22	0	0.00	10	18.10	18.11	-10	4,398	-0.23%
2019/03/21	0	0.00	17	18.21	18.24	-17	4,462	-0.38%
2019/03/19	0	0.00	10	18.03	18.02	-10	4,534	-0.22%
2019/03/18	1	17.88	12	17.90	17.91	-11	4,615	-0.24%
2019/03/15	0	0.00	15	17.98	17.97	-15	4,682	-0.32%
2019/03/14	0	0.00	2	17.94	17.95	-2	4,771	-0.04%
2019/03/13	4	17.70	0	0.00	17.73	4	4,757	0.08%
2019/03/12	0	0.00	1	17.69	17.67	-1	4,837	-0.02%
2019/03/11	0	0.00	1	17.53	17.51	-1	4,870	-0.02%
2019/03/08	2	17.52	0	0.00	17.50	2	4,954	0.04%
2019/03/07	8	17.63	3	17.54	17.61	5	4,984	0.10%
2019/03/06	2	17.49	0	0.00	17.50	2	5,122	0.04%
2019/03/05	10	17.51	0	0.00	17.51	10	5,149	0.19%
2019/03/04	0	0.00	35	17.47	17.47	-35	5,197	-0.67%
2019/02/27	18	17.36	0	0.00	17.50	18	5,258	0.34%
2019/02/26	1	17.26	0	0.00	17.22	1	5,275	0.02%
2019/02/21	2	17.73	11	17.75	17.75	-9	5,246	-0.17%
2019/02/19	7	17.58	4	17.60	17.58	3	5,208	0.06%
2019/02/18	0	0.00	17	17.64	17.59	-17	5,192	-0.33%
2019/02/15	0	0.00	3	17.25	17.20	-3	5,200	-0.06%
2019/02/14	16	17.09	1	17.09	17.10	15	5,165	0.29%
2019/02/13	1	16.90	19	16.90	16.93	-18	5,130	-0.35%
2019/02/12	0	0.00	7	16.59	16.66	-7	5,108	-0.14%
2019/02/11	4	16.44	2	16.51	16.50	2	5,093	0.04%
2019/01/30	5	16.46	4	16.52	16.54	1	5,073	0.02%
2019/01/29	1	16.18	0	0.00	16.20	1	5,019	0.02%
2019/01/28	10	16.54	0	0.00	16.51	10	5,000	0.20%
2019/01/25	0	0.00	4	16.56	16.62	-4	5,012	-0.08%
2019/01/24	4	16.34	0	0.00	16.38	4	4,992	0.08%
2019/01/22	3	16.57	15	16.56	16.52	-12	4,926	-0.24%
2019/01/21	2	16.70	6	16.60	16.67	-4	4,900	-0.08%
2019/01/18	5	16.44	1	16.45	16.47	4	4,827	0.08%
2019/01/15	0	0.00	2	16.11	16.11	-2	4,823	-0.04%
2019/01/14	0	0.00	3	16.28	16.10	-3	4,819	-0.06%
2019/01/11	14	16.55	0	0.00	16.54	14	4,756	0.29%
2019/01/10	0	0.00	38	16.36	16.37	-38	4,656	-0.82%
2019/01/09	7	16.07	12	16.08	16.06	-5	4,511	-0.11%
2019/01/08	7	15.64	7	15.52	15.53	0	4,370	0.00%
2019/01/07	5	15.53	6	15.51	15.59	-1	4,314	-0.02%
2019/01/04	17	15.09	18	15.01	15.18	-1	4,215	-0.02%
2019/01/03	6	14.70	0	0.00	14.68	6	4,103	0.15%
2019/01/02	8	14.59	0	0.00	14.50	8	4,033	0.20%
2018/12/28	4	14.68	7	14.70	14.66	-3	3,949	-0.08%
2018/12/27	1	14.80	0	0.00	14.88	1	3,872	0.03%
2018/12/26	11	14.02	0	0.00	14.01	11	3,707	0.30%
2018/12/25	10	14.06	0	0.00	14.22	10	3,507	0.29%
2018/12/24	5	14.85	0	0.00	14.83	5	3,253	0.15%
2018/12/22	4	14.79	0	0.00	14.78	4	3,183	0.13%
2018/12/21	19	14.98	1	15.00	14.92	18	3,109	0.58%
2018/12/20	7	15.25	0	0.00	15.16	7	2,912	0.24%
2018/12/19	19	15.19	1	15.14	15.31	18	2,800	0.64%
2018/12/18	8	16.02	0	0.00	15.97	8	2,521	0.32%
2018/12/14	3	16.89	0	0.00	16.89	3	2,229	0.13%
2018/12/13	1	16.60	0	0.00	16.61	1	2,150	0.05%
2018/12/11	2	16.57	0	0.00	16.55	2	2,018	0.10%
2018/12/07	4	16.62	0	0.00	16.61	4	1,836	0.22%
2018/12/05	13	16.98	0	0.00	16.98	13	1,712	0.76%
2018/12/04	4	17.20	0	0.00	17.24	4	1,614	0.25%
2018/12/03	0	0.00	1	17.33	17.34	-1	1,562	-0.06%
2018/11/30	0	0.00	2	16.66	16.65	-2	1,467	-0.14%
2018/11/29	12	16.44	0	0.00	16.57	12	1,422	0.84%
2018/11/27	0	0.00	3	16.65	16.64	-3	1,212	-0.25%
2018/11/26	12	16.45	0	0.00	16.78	12	1,165	1.03%
2018/11/23	1	17.37	0	0.00	17.26	1	1,086	0.09%
2018/11/22	1	17.60	0	0.00	17.61	1	1,046	0.10%
2018/11/21	1	17.50	0	0.00	17.62	1	1,032	0.10%
2018/11/15	11	18.24	0	0.00	18.21	11	961	1.14%
2018/11/14	1	18.15	0	0.00	18.10	1	932	0.11%
2018/11/09	1	19.65	0	0.00	19.70	1	844	0.12%
2018/11/08	30	20.06	0	0.00	20.04	30	825	3.64%
2018/11/07	18	20.07	0	0.00	20.11	18	810	2.22%
2018/11/06	50	20.42	0	0.00	20.45	50	803	6.22%
2018/11/05	3	20.33	0	0.00	20.35	3	808	0.37%
2018/11/02	40	20.57	0	0.00	20.68	40	827	4.83%
2018/11/01	21	21.14	0	0.00	21.09	21	808	2.60%
2018/10/31	22	21.57	0	0.00	21.60	22	786	2.80%
2018/10/29	0	0.00	1	22.03	21.96	-1	786	-0.13%
2018/10/26	1	21.66	0	0.00	21.62	1	779	0.13%
2018/10/25	10	21.47	1	21.48	21.46	9	776	1.16%
2018/10/24	10	21.64	0	0.00	21.60	10	759	1.32%
2018/10/19	3	22.36	0	0.00	22.33	3	686	0.44%
2018/10/18	2	22.60	0	0.00	22.55	2	673	0.30%
2018/10/17	0	0.00	1	23.28	23.25	-1	657	-0.15%
2018/10/15	1	23.28	0	0.00	23.29	1	644	0.16%
2018/10/03	2	24.23	0	0.00	24.26	2	623	0.32%
2018/09/25	0	0.00	10	23.28	23.30	-10	637	-1.57%
2018/09/19	0	0.00	11	22.42	22.50	-11	693	-1.59%
2018/09/14	10	22.20	0	0.00	22.18	10	767	1.30%
2018/09/12	0	0.00	12	22.49	22.51	-12	791	-1.52%
2018/09/11	1	21.81	0	0.00	21.79	1	786	0.13%
2018/09/10	0	0.00	1	22.00	21.96	-1	796	-0.13%
2018/09/07	11	21.87	0	0.00	21.85	11	811	1.36%
2018/09/06	10	22.09	0	0.00	22.10	10	812	1.23%
2018/08/30	0	0.00	10	22.41	22.40	-10	874	-1.14%
2018/08/29	10	22.06	0	0.00	22.05	10	874	1.14%
2018/08/27	0	0.00	10	22.10	22.14	-10	904	-1.11%
2018/08/24	0	0.00	12	21.99	22.01	-12	899	-1.33%
2018/08/23	0	0.00	20	21.88	21.87	-20	911	-2.20%
2018/08/14	10	21.57	0	0.00	21.54	10	934	1.07%
2018/08/13	10	21.59	0	0.00	21.55	10	940	1.06%
2018/08/09	20	21.39	0	0.00	21.40	20	932	2.15%
2018/08/08	0	0.00	11	22.03	22.05	-11	902	-1.22%
2018/08/07	0	0.00	10	21.93	21.93	-10	895	-1.12%
2018/08/02	10	21.58	0	0.00	21.48	10	939	1.06%
2018/07/31	0	0.00	10	22.23	22.14	-10	958	-1.04%
2018/07/30	10	21.84	0	0.00	21.87	10	969	1.03%
2018/07/27	11	22.05	0	0.00	22.08	11	972	1.13%
2018/07/26	0	0.00	1	22.00	21.99	-1	968	-0.10%
2018/07/19	2	21.48	0	0.00	21.48	2	962	0.21%
2018/07/05	0	0.00	1	22.69	22.68	-1	1,169	-0.09%
2018/06/29	1	22.50	2	22.48	22.47	-1	1,173	-0.09%
2018/06/28	0	0.00	10	22.31	22.27	-10	1,146	-0.87%
2018/06/27	0	0.00	12	21.77	21.73	-12	1,114	-1.08%
2018/06/26	10	20.99	0	0.00	20.95	10	1,086	0.92%
2018/06/25	0	0.00	11	21.02	21.02	-11	1,085	-1.01%
2018/06/22	0	0.00	20	20.43	20.34	-20	1,071	-1.87%
2018/06/20	10	19.99	0	0.00	20.09	10	1,126	0.89%
2018/06/19	3	20.09	0	0.00	20.03	3	1,178	0.25%
2018/06/15	0	0.00	4	20.48	20.50	-4	1,207	-0.33%
2018/06/14	0	0.00	6	20.42	20.38	-6	1,215	-0.49%
2018/06/06	0	0.00	2	20.17	20.22	-2	1,189	-0.17%
2018/06/05	10	19.98	0	0.00	19.97	10	1,214	0.82%
2018/06/04	10	20.19	0	0.00	20.17	10	1,212	0.82%
2018/05/29	10	20.50	0	0.00	20.51	10	1,220	0.82%
2018/05/22	1	22.25	0	0.00	22.27	1	1,255	0.08%
2018/05/18	10	22.01	0	0.00	21.98	10	1,294	0.77%
2018/04/24	0	0.00	1	21.08	21.08	-1	1,803	-0.06%
2018/04/18	0	0.00	1	20.42	20.48	-1	1,904	-0.05%
2018/04/02	0	0.00	5	19.89	19.88	-5	2,083	-0.24%
2018/03/30	1	19.80	0	0.00	19.80	1	2,264	0.04%
2018/03/20	0	0.00	1	19.01	19.03	-1	2,192	-0.05%
2018/03/19	1	18.96	1	18.96	18.94	0	2,201	0.00%
2018/03/16	0	0.00	1	18.69	18.69	-1	2,199	-0.05%
2018/03/14	2	18.59	0	0.00	18.58	2	2,280	0.09%
2018/03/13	2	18.70	0	0.00	18.72	2	2,278	0.09%
2018/03/09	1	18.40	0	0.00	18.44	1	2,307	0.04%
2018/03/08	1	18.71	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	6	19.10	19.12	-6	2,296	-0.26%
2018/03/05	1	18.75	0	0.00	18.73	1	2,302	0.04%
2018/03/02	2	18.64	0	0.00	18.61	2	2,309	0.09%
2018/03/01	1	18.83	0	0.00	18.82	1	2,341	0.04%
2018/02/26	5	19.46	5	19.43	19.44	0	2,451	0.00%
2018/02/23	1	19.15	0	0.00	19.11	1	2,504	0.04%
2018/02/21	2	18.70	8	18.68	18.63	-6	2,580	-0.23%
2018/02/02	0	0.00	10	20.04	20.05	-10	2,550	-0.39%
2018/01/17	1	19.32	2	19.30	19.30	-1	3,056	-0.03%
2018/01/16	1	19.59	0	0.00	19.56	1	3,021	0.03%
2018/01/11	0	0.00	48	19.25	19.23	-48	2,953	-1.63%
2018/01/05	0	0.00	1	18.82	18.83	-1	2,928	-0.03%
2018/01/03	0	0.00	21	18.36	18.34	-21	2,922	-0.72%