期元大S&P石油 (00642U)-元大-博愛券商分點個股進出

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
18.83
漲跌
▲0.22
漲幅
+1.18%
成交量
1,159張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/04/26	0.6	18.79	2	18.81	18.83	-1.4	3,760	-0.04%
2024/04/25	0	0.00	5	18.59	18.61	-5	3,873	-0.13%
2024/04/24	0.9	18.71	15	18.69	18.74	-14.1	3,906	-0.36%
2024/04/23	0	0.00	2	18.46	18.49	-2	3,912	-0.05%
2024/04/22	1	18.32	6	18.32	18.31	-5	3,918	-0.13%
2024/04/19	3	18.90	2	18.76	18.88	1	3,880	0.03%
2024/04/18	7.5	18.44	6.2	18.46	18.45	1.3	3,828	0.03%
2024/04/17	0	0.00	6	18.91	18.91	-6	3,798	-0.16%
2024/04/16	0	0.00	3	19.18	19.17	-3	3,862	-0.08%
2024/04/15	2	18.92	0	0.00	18.96	2	3,917	0.05%
2024/04/12	1	19.04	0	0.00	19.04	1	3,921	0.03%
2024/04/11	0.8	19.16	5	19.16	19.15	-4.2	3,936	-0.11%
2024/04/10	2	18.86	13	18.86	18.85	-11	4,076	-0.27%
2024/04/09	1.7	19.16	60	19.17	19.13	-58.3	4,257	-1.37%
2024/04/08	4	18.81	7.3	18.94	18.96	-3.3	4,266	-0.08%
2024/04/03	1.3	18.84	5	18.85	18.81	-3.7	4,376	-0.08%
2024/04/02	52.5	18.59	7	18.58	18.59	45.5	4,432	1.03%
2024/04/01	1	18.43	5	18.43	18.45	-4	4,527	-0.09%
2024/03/29	1.5	18.31	6.4	18.31	18.31	-4.9	4,515	-0.11%
2024/03/28	0	0.00	2	18.07	18.07	-2	4,532	-0.04%
2024/03/27	3.4	17.93	0	0.00	17.89	3.4	4,577	0.07%
2024/03/26	3	18.08	7	18.11	18.10	-4	4,624	-0.09%
2024/03/25	5	17.92	0	0.00	17.91	5	4,710	0.11%
2024/03/22	2	17.80	0	0.00	17.78	2	4,784	0.04%
2024/03/21	0	0.00	10	18.02	18.05	-10	4,801	-0.21%
2024/03/19	0	0.00	7	18.11	18.07	-7	4,951	-0.14%
2024/03/18	0	0.00	3	17.82	17.83	-3	5,200	-0.06%
2024/03/15	2	17.73	8	17.74	17.72	-6	5,201	-0.12%
2024/03/14	3	17.47	0	0.00	17.44	3	5,179	0.06%
2024/03/12	1	17.10	0	0.00	17.09	1	5,445	0.02%
2024/03/11	11	16.94	0	0.00	16.92	11	5,549	0.20%
2024/03/08	0	0.00	2	17.33	17.33	-2	5,607	-0.04%
2024/03/07	0	0.00	1	17.24	17.23	-1	5,813	-0.02%
2024/03/04	0	0.00	2	17.45	17.41	-2	5,926	-0.03%
2024/03/01	0	0.00	2	17.12	17.13	-2	5,881	-0.03%
2024/02/29	0	0.00	5	17.12	17.14	-5	5,941	-0.08%
2024/02/27	0	0.00	2	16.95	16.93	-2	5,884	-0.03%
2024/02/26	4	16.63	5	16.63	16.63	-1	5,894	-0.02%
2024/02/23	0	0.00	18	17.10	17.06	-18	5,870	-0.31%
2024/02/22	2.7	17.03	1	17.04	17.04	1.7	5,889	0.03%
2024/02/20	0.3	17.08	9	17.08	17.09	-8.7	6,064	-0.14%
2024/02/19	0	0.00	13.5	16.95	16.95	-13.5	6,076	-0.22%
2024/02/16	0.5	16.80	21	16.89	16.88	-20.5	6,038	-0.34%
2024/02/15	2	16.59	70	16.58	16.58	-68	5,978	-1.14%
2024/02/05	13	15.84	0	0.00	15.91	13	5,779	0.22%
2024/02/02	14.5	16.20	0	0.00	16.20	14.5	5,675	0.26%
2024/02/01	7	16.62	0	0.00	16.61	7	5,660	0.12%
2024/01/31	0	0.00	2	16.89	16.87	-2	5,778	-0.03%
2024/01/30	0	0.00	9	16.75	16.78	-9	5,788	-0.16%
2024/01/29	0	0.00	24	17.06	17.06	-24	5,808	-0.41%
2024/01/26	1	16.75	1	16.74	16.73	0	5,680	0.00%
2024/01/25	0	0.00	7	16.42	16.42	-7	5,573	-0.13%
2024/01/24	0	0.00	66	16.21	16.21	-66	5,554	-1.19%
2024/01/23	0	0.00	36	16.28	16.28	-36	5,582	-0.64%
2024/01/22	3	15.94	64	15.94	15.92	-61	5,421	-1.13%
2024/01/19	4	16.12	6	16.13	16.11	-2	5,432	-0.04%
2024/01/17	31	15.76	0	0.00	15.73	31	5,394	0.57%
2024/01/16	1	15.84	0	0.00	15.87	1	5,403	0.02%
2024/01/12	33	16.04	2	16.00	16.00	31	5,497	0.56%
2024/01/10	0	0.00	0.1	15.79	15.80	-0.1	5,416	0.00%
2024/01/09	4	15.47	0	0.00	15.47	4	5,421	0.07%
2024/01/04	0	0.00	36	15.92	15.96	-36	5,474	-0.66%
2024/01/03	15	15.38	0	0.00	15.36	15	5,411	0.28%
2024/01/02	5	15.85	0	0.00	15.87	5	5,248	0.10%
2023/12/29	34	15.70	0	0.00	15.74	34	5,263	0.65%
2023/12/28	6	16.13	0	0.00	16.09	6	5,103	0.12%
2023/12/27	15	16.38	0	0.00	16.43	15	5,054	0.30%
2023/12/21	2	16.12	20	16.15	16.14	-18	4,916	-0.37%
2023/12/20	3.7	16.18	6	16.18	16.16	-2.3	4,871	-0.05%
2023/12/19	1	15.92	50	15.96	15.93	-49	4,783	-1.02%
2023/12/18	0	0.00	26	15.74	15.77	-26	4,737	-0.55%
2023/12/14	7	15.33	0	0.00	15.33	7	4,636	0.15%
2023/12/13	36	15.07	0	0.00	15.11	36	4,579	0.79%
2023/12/12	6	15.72	0	0.00	15.81	6	4,312	0.14%
2023/12/11	9	15.71	0	0.00	15.78	9	4,299	0.21%
2023/12/08	14	15.43	0	0.00	15.49	14	4,253	0.33%
2023/12/07	50	15.38	0	0.00	15.39	50	4,163	1.20%
2023/12/06	54	15.95	0	0.00	15.95	54	3,938	1.37%
2023/12/05	58	16.11	0	0.00	16.12	58	3,850	1.51%
2023/12/04	14	16.25	0	0.00	16.22	14	3,774	0.37%
2023/12/01	12	16.68	0	0.00	16.74	12	3,562	0.34%
2023/11/30	0	0.00	2	17.06	17.14	-2	3,508	-0.06%
2023/11/29	0	0.00	3	16.81	16.80	-3	3,477	-0.09%
2023/11/28	6	16.58	0	0.00	16.51	6	3,507	0.17%
2023/11/27	8	16.48	0	0.00	16.50	8	3,493	0.23%
2023/11/22	1	17.08	5	17.06	17.10	-4	3,389	-0.12%
2023/11/21	5	17.08	2	17.10	17.05	3	3,378	0.09%
2023/11/20	12	16.86	0	0.00	16.88	12	3,358	0.36%
2023/11/17	32	16.19	4	16.17	16.18	28	3,258	0.86%
2023/11/15	0	0.00	6	17.29	17.32	-6	3,052	-0.20%
2023/11/14	5	17.35	0	0.00	17.37	5	3,059	0.16%
2023/11/10	3	16.77	3	16.78	16.87	0	3,114	0.00%
2023/11/09	17	16.73	1	16.73	16.71	16	3,098	0.52%
2023/11/08	4	17.06	2	17.05	17.04	2	3,015	0.07%
2023/11/07	5	17.79	0	0.00	17.78	5	2,904	0.17%
2023/11/06	3	17.86	1	17.89	17.88	2	2,943	0.07%
2023/11/02	2	17.97	1	17.94	17.95	1	2,908	0.03%
2023/11/01	3	17.96	0	0.00	17.95	3	2,914	0.10%
2023/10/31	10	18.29	0	0.00	18.28	10	2,915	0.34%
2023/10/30	1	18.61	2	18.77	18.62	-1	2,919	-0.03%
2023/10/27	3	18.47	0	0.00	18.69	3	2,950	0.10%
2023/10/26	1	18.85	0	0.00	18.84	1	2,953	0.03%
2023/10/25	3	18.46	3	18.46	18.45	0	2,947	0.00%
2023/10/24	5	18.97	0	0.00	18.94	5	2,916	0.17%
2023/10/23	3	19.23	0.1	19.25	19.17	2.9	2,940	0.10%
2023/10/20	0.1	19.66	32.2	19.71	19.74	-32.1	2,986	-1.07%
2023/10/19	4.2	19.21	0	0.00	19.25	4.2	2,987	0.14%
2023/10/18	3	19.26	1	19.29	19.25	2	3,030	0.07%
2023/10/17	3	18.82	2	18.81	18.81	1	2,992	0.03%
2023/10/16	20	19.07	1	19.09	19.10	19	2,945	0.65%
2023/10/13	1	18.19	0.2	18.19	18.22	0.8	2,909	0.03%
2023/10/12	3.2	18.01	1.1	18.03	18.05	2.1	2,986	0.07%
2023/10/11	5.1	18.58	6	18.58	18.65	-0.9	2,998	-0.03%
2023/10/06	8	17.90	0	0.00	17.87	8	3,046	0.26%
2023/10/05	2	18.30	0	0.00	18.33	2	3,183	0.06%
2023/10/04	3	19.29	0	0.00	19.30	3	3,215	0.09%
2023/10/03	3	19.04	5	19.01	19.04	-2	3,512	-0.06%
2023/10/02	2	19.67	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	13	20.44	20.43	-13	3,958	-0.33%
2023/09/27	0	0.00	1	19.70	19.74	-1	4,081	-0.02%
2023/09/26	1	19.30	0	0.00	19.29	1	4,167	0.02%
2023/09/25	1	19.50	0	0.00	19.53	1	4,313	0.02%
2023/09/22	4	19.48	0	0.00	19.51	4	4,461	0.09%
2023/09/21	1	19.20	1	19.23	19.22	0	4,549	0.00%
2023/09/20	0	0.00	10	19.39	19.35	-10	5,033	-0.20%
2023/09/19	2	19.69	0.2	19.65	19.69	1.8	5,022	0.04%
2023/09/18	0	0.00	4	19.49	19.55	-4	5,294	-0.08%
2023/09/15	2.1	19.49	1	19.46	19.49	1.1	5,501	0.02%
2023/09/14	1.1	19.04	0	0.00	19.07	1.1	5,589	0.02%
2023/09/13	2	19.06	1	19.08	19.08	1	5,797	0.02%
2023/09/12	11.1	18.77	0	0.00	18.77	11.1	6,142	0.18%
2023/09/11	0	0.00	6	18.66	18.68	-6	6,297	-0.10%
2023/09/08	0	0.00	2	18.52	18.47	-2	6,426	-0.03%
2023/09/07	0	0.00	1	18.76	18.65	-1	7,023	-0.01%
2023/09/06	2	18.56	0	0.00	18.55	2	7,319	0.03%
2023/09/05	0	0.00	2	18.33	18.36	-2	7,469	-0.03%
2023/09/04	1	18.29	3	18.30	18.29	-2	7,647	-0.03%
2023/09/01	3	17.89	1.5	17.89	17.89	1.5	7,711	0.02%
2023/08/31	0	0.00	1	17.46	17.45	-1	7,739	-0.01%
2023/08/30	0	0.00	2	17.42	17.41	-2	8,071	-0.02%
2023/08/25	0	0.00	2	16.93	16.95	-2	9,073	-0.02%
2023/08/23	2	17.05	2	17.01	17.06	0	9,151	0.00%
2023/08/22	3	17.12	0	0.00	17.10	3	9,261	0.03%
2023/08/21	0	0.00	5	17.41	17.36	-5	9,335	-0.05%
2023/08/18	0	0.00	1	17.10	17.06	-1	9,443	-0.01%
2023/08/17	0	0.00	1	16.89	16.86	-1	9,489	-0.01%
2023/08/16	0	0.00	9	17.18	17.14	-9	9,537	-0.09%
2023/08/14	1	17.53	0	0.00	17.46	1	9,638	0.01%
2023/08/11	4	17.62	0	0.00	17.53	4	9,660	0.04%
2023/08/10	1	17.85	13	17.84	17.85	-12	9,705	-0.12%
2023/08/09	0	0.00	3	17.57	17.54	-3	9,777	-0.03%
2023/08/08	0	17.40	0	0.00	17.41	0	9,973	0.00%
2023/08/07	0.3	17.53	0	0.00	17.56	0.3	10,001	0.00%
2023/08/04	0	0.00	6	17.33	17.34	-6	10,088	-0.06%
2023/08/02	5.7	17.42	7.2	17.43	17.41	-1.5	10,179	-0.01%
2023/08/01	0	0.00	1	17.31	17.28	-1	10,307	-0.01%
2023/07/31	5.7	17.03	0	0.00	17.00	5.7	10,493	0.05%
2023/07/28	2	16.88	7	16.89	16.88	-5	11,063	-0.05%
2023/07/27	12	16.83	7	16.84	16.82	5	11,454	0.04%
2023/07/26	0	0.00	22	16.77	16.73	-22	11,447	-0.19%
2023/07/25	1.2	16.69	7	16.70	16.72	-5.8	11,454	-0.05%
2023/07/24	1.5	16.23	25	16.24	16.28	-23.5	11,522	-0.20%
2023/07/21	0	0.00	9	16.14	16.13	-9	11,471	-0.08%
2023/07/20	0	0.00	6	15.94	15.90	-6	11,430	-0.05%
2023/07/19	0.1	15.90	41	15.91	15.92	-40.9	11,416	-0.36%
2023/07/18	2	15.70	10	15.70	15.70	-8	11,414	-0.07%
2023/07/17	3	15.78	50	15.76	15.74	-47	11,419	-0.41%
2023/07/14	0	0.00	18	16.21	16.17	-18	11,342	-0.16%
2023/07/13	0	0.00	16	16.01	16.00	-16	11,292	-0.14%
2023/07/12	1	15.86	27	15.83	15.80	-26	11,160	-0.23%
2023/07/11	2	15.53	11	15.54	15.54	-9	11,014	-0.08%
2023/07/10	0	0.00	23	15.54	15.53	-23	11,019	-0.21%
2023/07/07	0	0.00	27.5	15.24	15.26	-27.5	10,798	-0.25%
2023/07/06	0	0.00	54	15.19	15.17	-54	10,673	-0.51%
2023/07/05	0	0.00	22	15.01	15.01	-22	10,504	-0.21%
2023/07/03	2	14.94	64	14.92	14.91	-62	11,117	-0.56%
2023/06/30	4	14.80	15	14.80	14.76	-11	11,217	-0.10%
2023/06/29	10	14.66	30	14.68	14.62	-20	11,140	-0.18%
2023/06/28	74	14.41	0	0.00	14.45	74	11,236	0.66%
2023/06/27	29	14.73	8	14.77	14.81	21	11,067	0.19%
2023/06/26	15	14.67	0	0.00	14.69	15	11,075	0.14%
2023/06/21	0	0.00	43	15.07	15.11	-43	11,006	-0.39%
2023/06/20	0	0.00	22	15.01	14.97	-22	10,893	-0.20%
2023/06/19	0.5	14.96	46	14.97	14.97	-45.5	10,895	-0.42%
2023/06/16	0.5	14.85	37	14.90	14.88	-36.5	10,779	-0.34%
2023/06/15	19	14.44	2	14.47	14.49	17	10,788	0.16%
2023/06/14	24.5	14.63	44	14.67	14.72	-19.5	10,789	-0.18%
2023/06/13	98	14.30	0	0.00	14.33	98	11,262	0.87%
2023/06/12	64	14.74	0	0.00	14.70	64	11,068	0.58%
2023/06/09	34	14.99	1	15.01	15.01	33	11,148	0.30%
2023/06/08	1	15.27	13	15.29	15.29	-12	11,049	-0.11%
2023/06/07	5	15.13	9	15.12	15.07	-4	11,027	-0.04%
2023/06/06	10	15.13	5	15.18	15.18	5	10,980	0.05%
2023/06/05	0	0.00	120	15.32	15.33	-120	10,940	-1.10%	大賣/鉅額交易
2023/06/02	13	14.84	5	14.88	14.87	8	10,758	0.07%
2023/06/01	39	14.43	0	0.00	14.48	39	10,750	0.36%
2023/05/31	78	14.68	2	14.66	14.65	76	10,483	0.72%
2023/05/30	3	15.33	0	0.00	15.27	3	10,038	0.03%
2023/05/29	4	15.46	0	0.00	15.46	4	10,116	0.04%
2023/05/26	13	15.17	0	0.00	15.20	13	10,147	0.13%
2023/05/25	1	15.68	49	15.69	15.64	-48	10,344	-0.46%
2023/05/24	6	15.57	30	15.59	15.60	-24	10,284	-0.23%
2023/05/22	6	15.05	2	15.03	15.06	4	10,138	0.04%
2023/05/19	0	0.00	31	15.29	15.32	-31	10,065	-0.31%
2023/05/18	7	15.35	9	15.37	15.34	-2	10,028	-0.02%
2023/05/17	2	14.99	0	0.00	14.99	2	9,906	0.02%
2023/05/16	15	15.13	0	0.00	15.11	15	9,921	0.15%
2023/05/15	18	14.75	0	0.00	14.77	18	9,927	0.18%
2023/05/12	12	14.98	18	14.97	14.95	-6	9,824	-0.06%
2023/05/11	6	15.43	8	15.41	15.46	-2	9,680	-0.02%
2023/05/10	1	15.46	9	15.48	15.46	-8	9,744	-0.08%
2023/05/09	5	15.35	10	15.38	15.38	-5	9,719	-0.05%
2023/05/08	5	15.09	6	15.08	15.16	-1	9,765	-0.01%
2023/05/05	48	14.61	3	14.55	14.64	45	9,681	0.46%
2023/05/04	76	14.57	0	0.00	14.61	76	9,514	0.80%
2023/05/03	69	15.16	2	15.16	15.15	67	8,915	0.75%
2023/05/02	8	16.03	0	0.00	16.03	8	8,525	0.09%
2023/04/28	6	15.92	0	0.00	15.90	6	8,514	0.07%
2023/04/27	66	15.76	2	15.74	15.76	64	8,497	0.75%
2023/04/26	0	0.00	1	16.38	16.41	-1	8,393	-0.01%
2023/04/25	2	16.63	1	16.64	16.63	1	8,410	0.01%
2023/04/24	9	16.33	1	16.35	16.28	8	8,488	0.09%
2023/04/21	0	0.00	2	16.34	16.32	-2	8,502	-0.02%
2023/04/20	1	16.54	8	16.60	16.53	-7	8,497	-0.08%
2023/04/19	5	17.04	1	17.03	17.02	4	8,459	0.05%
2023/04/18	33	17.10	7	17.11	17.09	26	8,454	0.31%
2023/04/17	0	0.00	5	17.37	17.38	-5	8,538	-0.06%
2023/04/14	2	17.37	24	17.38	17.37	-22	8,575	-0.26%
2023/04/13	2	17.47	11	17.48	17.47	-9	8,586	-0.10%
2023/04/12	0	0.00	6	17.19	17.19	-6	8,541	-0.07%
2023/04/11	0	0.00	15	16.93	16.95	-15	8,479	-0.18%
2023/04/10	0	0.00	28	16.99	17.00	-28	8,438	-0.33%
2023/04/07	1	16.86	70.4	16.88	16.80	-69.4	8,381	-0.83%
2023/04/06	15	16.87	225.4	16.87	16.86	-210.4	8,163	-2.58%	大賣/鉅額交易
2023/03/31	13	15.67	12	15.70	15.66	1	7,549	0.01%
2023/03/30	7	15.34	33	15.34	15.35	-26	7,374	-0.35%
2023/03/29	0	0.00	12	15.54	15.52	-12	7,298	-0.16%
2023/03/28	7	15.33	22	15.32	15.31	-15	7,118	-0.21%
2023/03/27	4	14.61	0	0.00	14.66	4	6,801	0.06%
2023/03/24	7	14.72	0	0.00	14.73	7	6,777	0.10%
2023/03/23	17	14.79	6	14.81	14.79	11	6,653	0.17%
2023/03/22	31	14.63	0	0.00	14.62	31	6,615	0.47%
2023/03/21	34.2	14.25	0	0.00	14.26	34.2	6,570	0.52%
2023/03/20	48	14.23	0	0.00	14.07	48	6,548	0.73%
2023/03/17	23.2	14.56	0	0.00	14.66	23.2	6,286	0.37%
2023/03/16	43	14.49	5	14.63	14.52	38	6,236	0.61%
2023/03/15	109.2	15.38	2	15.38	15.41	107.2	5,837	1.84%	大買/鉅額交易
2023/03/14	38.2	15.79	0	0.00	15.69	38.2	5,494	0.70%
2023/03/13	16	16.31	0	0.00	16.31	16	5,141	0.31%
2023/03/10	26	16.02	0	0.00	15.96	26	5,131	0.51%
2023/03/09	16	16.25	0	0.00	16.28	16	4,998	0.32%
2023/03/08	22	16.44	15	16.46	16.48	7	4,976	0.14%
2023/03/07	0	0.00	30	17.05	17.05	-30	5,040	-0.60%
2023/03/06	12	16.72	1	16.76	16.69	11	5,112	0.22%
2023/03/03	0	0.00	25	16.47	16.49	-25	5,000	-0.50%
2023/03/02	0	0.00	7	16.44	16.44	-7	5,073	-0.14%
2023/03/01	0	0.00	18	16.38	16.40	-18	5,037	-0.36%
2023/02/24	4	16.09	12	16.05	16.11	-8	4,976	-0.16%
2023/02/23	40	15.71	0	0.00	15.76	40	5,031	0.80%
2023/02/22	12	16.10	0	0.00	16.12	12	4,808	0.25%
2023/02/21	7	16.26	0	0.00	16.19	7	4,837	0.14%
2023/02/20	21	16.25	2	16.21	16.26	19	4,814	0.39%
2023/02/17	6	16.50	36	16.57	16.45	-30	4,837	-0.62%
2023/02/16	0	0.00	10.4	16.65	16.74	-10.4	4,850	-0.22%
2023/02/15	2	16.60	0	0.00	16.57	2	4,843	0.04%
2023/02/14	0	0.00	4	16.75	16.72	-4	4,843	-0.08%
2023/02/13	0	0.00	74	16.70	16.67	-74	4,812	-1.54%
2023/02/10	2	16.40	12	16.41	16.42	-10	4,726	-0.21%
2023/02/09	2	16.53	27	16.58	16.57	-25	4,717	-0.53%
2023/02/08	2	16.35	29	16.34	16.35	-27	4,656	-0.58%
2023/02/07	25	15.87	0	0.00	15.90	25	4,554	0.55%
2023/02/06	47	15.62	1	15.60	15.58	46	4,518	1.02%
2023/02/03	33	16.08	0	0.00	16.00	33	4,319	0.76%
2023/02/02	9	16.26	0	0.00	16.29	9	4,224	0.21%
2023/02/01	0	0.00	3	16.75	16.73	-3	4,172	-0.07%
2023/01/31	3	16.47	0	0.00	16.43	3	4,213	0.07%
2023/01/30	7	16.87	14	16.86	16.77	-7	4,186	-0.17%
2023/01/17	0	0.00	17	16.81	16.86	-17	4,180	-0.41%
2023/01/16	0	0.00	29	16.94	16.85	-29	4,149	-0.70%
2023/01/13	0	0.00	49	16.62	16.63	-49	4,073	-1.20%
2023/01/12	0	0.00	11	16.54	16.51	-11	4,109	-0.27%
2023/01/11	1.1	15.87	0	0.00	15.88	1.1	4,040	0.03%
2023/01/10	7	15.91	0	0.00	15.88	7	4,026	0.17%
2023/01/09	0	0.00	1	15.97	15.98	-1	4,017	-0.02%
2023/01/06	14	15.97	0	0.00	15.91	14	3,997	0.35%
2023/01/05	37	15.78	0	0.00	15.82	37	3,996	0.93%
2023/01/04	13	16.41	17	16.43	16.40	-4	3,922	-0.10%
2023/01/03	0	0.00	1	17.02	17.04	-1	3,959	-0.03%
2022/12/29	16	16.80	2	16.82	16.80	14	4,026	0.35%
2022/12/28	2	17.03	0	0.00	17.00	2	4,066	0.05%
2022/12/27	6	17.12	24	17.14	17.13	-18	4,073	-0.44%
2022/12/26	5	16.88	3	16.87	16.88	2	4,005	0.05%
2022/12/23	2	16.70	70	16.75	16.73	-68	4,017	-1.69%
2022/12/22	0	0.00	17	16.82	16.82	-17	4,051	-0.42%
2022/12/19	5	16.18	0	0.00	16.10	5	4,187	0.12%
2022/12/16	10	16.31	15	16.28	16.20	-5	4,182	-0.12%
2022/12/15	0	0.00	36	16.38	16.36	-36	4,179	-0.86%
2022/12/14	1	16.05	20	16.06	16.07	-19	4,123	-0.46%
2022/12/13	23	15.87	11	15.88	15.92	12	4,065	0.30%
2022/12/12	2	15.39	0	0.00	15.36	2	4,003	0.05%
2022/12/09	27	15.49	9	15.44	15.45	18	3,953	0.46%
2022/12/08	23	15.62	0	0.00	15.65	23	3,882	0.59%
2022/12/07	111.2	15.97	5	15.92	15.98	106.2	3,785	2.81%	大買/鉅額交易
2022/12/06	20	16.65	12	16.65	16.60	8	3,693	0.22%
2022/12/05	20	17.37	0	0.00	17.26	20	3,662	0.55%
2022/12/01	0	0.00	3	17.34	17.23	-3	3,819	-0.08%
2022/11/30	16	16.96	0	0.00	17.00	16	3,798	0.42%
2022/11/29	2	16.95	15	16.86	17.07	-13	3,800	-0.34%
2022/11/28	47	16.04	0	0.00	15.95	47	3,743	1.26%
2022/11/25	2.2	16.89	0	0.00	16.90	2.2	3,635	0.06%
2022/11/24	11	16.76	0	0.00	16.77	11	3,642	0.30%
2022/11/23	0	0.00	1	17.41	17.45	-1	3,539	-0.03%
2022/11/22	0	0.00	1	17.32	17.31	-1	3,527	-0.03%
2022/11/21	30	17.16	0	0.00	17.12	30	3,487	0.86%
2022/11/18	37	17.71	2	17.70	17.72	35	3,385	1.03%
2022/11/17	15.1	18.14	0	0.00	18.08	15.1	3,401	0.44%
2022/11/16	5	18.47	0	0.00	18.48	5	3,398	0.15%
2022/11/15	43	18.24	0	0.00	18.26	43	3,395	1.27%
2022/11/14	0	0.00	106	19.03	18.97	-106	3,412	-3.11%	大賣/鉅額交易
2022/11/11	1	18.54	1	18.55	18.57	0	3,391	0.00%
2022/11/10	57	18.38	0	0.00	18.41	57	3,439	1.66%
2022/11/09	1	19.03	20	19.07	18.97	-19	3,452	-0.55%
2022/11/08	0	0.00	53	19.71	19.60	-53	3,456	-1.53%
2022/11/07	0	0.00	5	19.60	19.58	-5	3,530	-0.14%
2022/11/04	1	18.95	1	19.06	19.30	0	3,530	0.00%
2022/11/03	2	19.18	1	19.16	19.20	1	3,506	0.03%
2022/11/02	0	0.00	10	19.21	19.22	-10	3,506	-0.29%
2022/11/01	0	0.00	3	18.72	18.70	-3	3,483	-0.09%
2022/10/31	0	0.00	1	18.72	18.78	-1	3,535	-0.03%
2022/10/28	0	0.00	12	18.92	18.86	-12	3,632	-0.33%
2022/10/27	0	0.00	6	18.90	18.86	-6	3,632	-0.17%
2022/10/24	3	18.18	0	0.00	18.10	3	3,662	0.08%
2022/10/21	1	18.17	1	18.20	18.21	0	3,706	0.00%
2022/10/20	0	0.00	33	18.18	18.35	-33	3,721	-0.89%
2022/10/19	12	17.77	0	0.00	17.75	12	3,701	0.32%
2022/10/18	1	18.11	1	18.18	18.24	0	3,738	0.00%
2022/10/17	6	18.22	0	0.00	18.29	6	3,744	0.16%
2022/10/13	1	18.47	0	0.00	18.40	1	3,748	0.03%
2022/10/12	10	18.69	1	18.70	18.69	9	3,778	0.24%
2022/10/11	0	0.00	18	19.20	19.11	-18	3,780	-0.48%
2022/10/07	4	18.65	6	18.68	18.62	-2	3,718	-0.05%
2022/10/06	20	18.57	15	18.55	18.49	5	3,643	0.14%
2022/10/05	5	18.23	6	18.14	18.19	-1	3,688	-0.03%
2022/10/04	5	17.73	1	17.74	17.74	4	3,674	0.11%
2022/10/03	0	0.00	2	17.34	17.29	-2	3,659	-0.05%
2022/09/30	0	0.00	0	17.21	17.14	0	3,721	0.00%
2022/09/29	1	17.37	3.1	17.40	17.30	-2.1	3,780	-0.06%
2022/09/28	1	16.44	5	16.38	16.43	-4	3,816	-0.10%
2022/09/27	11.1	16.36	2	16.37	16.43	9.1	3,790	0.24%
2022/09/26	6	16.69	0	0.00	16.60	6	3,715	0.16%
2022/09/23	0	17.60	0	0.00	17.60	0	3,625	0.00%
2022/09/21	6	17.70	0	0.00	17.78	6	3,606	0.17%
2022/09/20	0	0.00	50	18.04	18.00	-50	3,587	-1.39%
2022/09/19	3	18.03	2	17.98	17.93	1	3,597	0.03%
2022/09/16	56	17.90	0	0.00	17.91	56	3,581	1.56%
2022/09/15	1	18.52	29	18.52	18.52	-28	3,591	-0.78%
2022/09/14	1	18.17	0	0.00	18.18	1	3,679	0.03%
2022/09/12	2	17.88	9.1	17.91	17.86	-7.1	3,601	-0.20%
2022/09/08	10.1	17.33	0	0.00	17.33	10.1	3,562	0.28%
2022/09/07	39	17.99	20	17.95	17.85	19	3,498	0.54%
2022/09/06	0	0.00	10	18.60	18.54	-10	3,377	-0.30%
2022/09/05	6	18.53	73	18.45	18.52	-67	3,373	-1.99%
2022/09/02	85	18.44	0	0.00	18.45	85	3,372	2.52%
2022/09/01	15	18.65	0	0.00	18.62	15	3,331	0.45%
2022/08/31	11	19.26	279	19.18	19.33	-268	3,250	-8.25%	大賣/鉅額交易
2022/08/30	15	20.15	24	20.13	20.18	-9	3,250	-0.28%
2022/08/29	0	0.00	1.5	19.60	19.60	-1.5	3,275	-0.05%
2022/08/26	5	19.35	10	19.42	19.39	-5	3,389	-0.15%
2022/08/25	10	19.85	49.2	19.87	19.82	-39.2	3,401	-1.15%
2022/08/24	22	19.43	2	19.44	19.44	20	3,365	0.59%
2022/08/22	0	0.00	11	18.55	18.52	-11	3,323	-0.33%
2022/08/19	0	0.00	2	18.74	18.61	-2	3,397	-0.06%
2022/08/18	0	0.00	0.1	18.24	18.25	-0.1	3,343	0.00%
2022/08/17	20.1	17.98	8	17.98	18.04	12.1	3,345	0.36%
2022/08/16	2	18.22	0	0.00	18.37	2	3,283	0.06%
2022/08/15	0	0.00	0.3	18.87	18.78	-0.3	3,250	-0.01%
2022/08/11	4	18.87	1	18.86	18.86	3	3,213	0.09%
2022/08/10	0	0.00	5.1	18.65	18.54	-5.1	3,219	-0.16%
2022/08/09	1	18.65	2.1	18.66	18.65	-1.1	3,363	-0.03%
2022/08/08	36.1	18.24	0	0.00	18.39	36.1	3,472	1.04%
2022/08/05	7	18.25	0	0.00	18.31	7	3,526	0.20%
2022/08/04	2	18.68	5	18.72	18.75	-3	3,590	-0.08%
2022/08/03	0	0.00	5	19.36	19.35	-5	3,553	-0.14%
2022/08/02	12	19.16	0	0.00	19.18	12	3,653	0.33%
2022/07/29	56	19.98	0	0.00	19.84	56	3,817	1.47%
2022/07/28	200	20.19	0	0.00	20.14	200	3,953	5.06%	大買/鉅額交易
2022/07/27	8	19.55	0	0.00	19.57	8	3,909	0.20%
2022/07/26	0	0.00	0.1	19.92	20.08	-0.1	3,927	0.00%
2022/07/25	0.1	19.25	0	0.00	19.24	0.1	4,029	0.00%
2022/07/19	0	0.00	4.1	20.36	20.29	-4.1	4,025	-0.10%
2022/07/18	0	0.00	0.1	19.47	19.51	-0.1	3,998	0.00%
2022/07/15	5	19.06	0	0.00	19.18	5	3,965	0.13%
2022/07/14	5	19.22	0	0.00	19.32	5	4,015	0.12%
2022/07/13	2.1	19.17	1	19.18	19.17	1.1	4,073	0.03%
2022/07/11	0	0.00	2	20.66	20.63	-2	4,148	-0.05%
2022/07/08	3	20.31	0	0.00	20.51	3	4,236	0.07%
2022/07/07	0	0.00	4	19.30	19.63	-4	4,264	-0.09%
2022/07/06	3	19.84	0	0.00	19.95	3	4,260	0.07%
2022/07/04	0	0.00	1	21.30	21.51	-1	4,284	-0.02%
2022/07/01	0	0.00	5.1	21.10	20.94	-5.1	4,386	-0.12%
2022/06/30	5	21.89	2	21.75	21.77	3	4,418	0.07%
2022/06/29	0	0.00	10	22.01	22.02	-10	4,477	-0.22%
2022/06/28	0	0.00	7	21.95	21.95	-7	4,639	-0.15%
2022/06/27	5	21.38	2	21.25	21.28	3	4,703	0.06%
2022/06/24	7	20.73	2	20.80	20.78	5	4,794	0.10%
2022/06/23	2	20.76	11	20.44	20.69	-9	4,883	-0.18%
2022/06/22	0	0.00	45	20.94	21.04	-45	4,947	-0.91%
2022/06/20	6	21.45	0	0.00	21.42	6	5,160	0.12%
2022/06/16	9	22.63	0	0.00	22.57	9	5,434	0.17%
2022/06/14	0	0.00	1	23.46	23.46	-1	5,695	-0.02%
2022/06/13	7	23.03	0	0.00	23.05	7	5,848	0.12%
2022/06/10	5	23.43	0	0.00	23.47	5	6,219	0.08%
2022/06/09	6	23.78	40.1	23.79	23.77	-34.1	6,407	-0.53%
2022/06/08	10	23.27	1	23.23	23.29	9	6,681	0.14%
2022/06/07	0	0.00	20	23.11	23.10	-20	7,282	-0.27%
2022/06/06	0	0.00	5	23.15	23.13	-5	7,579	-0.07%
2022/06/02	11	21.76	0	0.00	21.86	11	7,832	0.14%
2022/06/01	10	22.23	0	0.00	22.25	10	8,475	0.12%
2022/05/31	5	22.86	1.1	22.88	22.85	3.9	8,792	0.04%
2022/05/30	0	0.00	8	22.39	22.35	-8	9,109	-0.09%
2022/05/27	0	0.00	0.7	22.07	22.08	-0.7	9,631	-0.01%
2022/05/25	0	0.00	1	21.56	21.55	-1	9,947	-0.01%
2022/05/24	5	21.28	0	0.00	21.26	5	10,561	0.05%
2022/05/23	5	21.55	3	21.53	21.56	2	10,621	0.02%
2022/05/20	10	21.21	5	21.02	21.20	5	10,837	0.05%
2022/05/19	2	20.92	0	0.00	21.01	2	10,977	0.02%
2022/05/18	0	0.00	33	21.48	21.54	-33	11,054	-0.30%
2022/05/17	0	0.00	31.1	21.76	21.65	-31.1	11,258	-0.28%
2022/05/16	0	0.00	4	21.10	20.72	-4	11,377	-0.04%
2022/05/13	0	0.00	2	20.66	20.64	-2	11,421	-0.02%
2022/05/12	0	0.00	8.1	20.12	19.97	-8.1	11,625	-0.07%
2022/05/11	3.1	19.50	1.3	19.20	19.61	1.8	11,548	0.02%
2022/05/10	10.3	19.57	1	19.48	19.71	9.3	11,552	0.08%
2022/05/09	1	20.77	4	21.01	21.09	-3	11,547	-0.03%
2022/05/06	6	20.87	5	20.83	20.80	1	11,474	0.01%
2022/05/05	2	20.72	14.1	20.69	20.72	-12.1	11,802	-0.10%
2022/05/04	0.1	19.75	0	0.00	19.84	0.1	11,789	0.00%
2022/05/03	5	20.17	0	0.00	20.10	5	11,858	0.04%
2022/04/29	16	20.08	14	20.21	20.33	2	11,970	0.02%
2022/04/28	0	0.00	10.2	19.24	19.28	-10.2	11,934	-0.09%
2022/04/27	1	19.58	9.2	19.52	19.47	-8.2	12,030	-0.07%
2022/04/26	14.1	19.02	1.1	18.91	18.98	13	12,416	0.10%
2022/04/25	5.4	18.98	1	19.04	19.01	4.4	12,585	0.03%
2022/04/22	0	0.00	2	19.68	19.60	-2	12,835	-0.02%
2022/04/21	0	0.00	1.1	19.68	19.75	-1.1	12,904	-0.01%
2022/04/20	1.1	19.58	1	19.72	19.72	0.1	13,122	0.00%
2022/04/19	3	20.50	22	20.56	20.51	-19	13,318	-0.14%
2022/04/18	0	0.00	7	20.54	20.44	-7	13,313	-0.05%
2022/04/15	3	19.98	28	20.02	20.10	-25	13,246	-0.19%
2022/04/14	7	19.64	5.3	19.68	19.66	1.7	13,554	0.01%
2022/04/13	3	19.22	12.6	19.18	19.05	-9.6	13,487	-0.07%
2022/04/12	5.1	18.33	3.2	18.26	18.35	1.9	13,452	0.01%
2022/04/11	1.7	18.17	0	0.00	18.19	1.7	13,414	0.01%
2022/04/08	15	18.15	4.3	18.12	18.21	10.8	13,396	0.08%
2022/04/07	10.6	18.44	11	18.40	18.38	-0.5	13,413	0.00%
2022/04/06	0	0.00	5.4	19.16	19.22	-5.4	13,368	-0.04%
2022/04/01	19	18.79	3.1	18.87	18.78	16	13,548	0.12%
2022/03/31	8.7	19.14	11.3	19.04	19.02	-2.5	13,560	-0.02%
2022/03/30	0.2	19.76	2.1	19.83	19.74	-1.9	13,494	-0.01%
2022/03/29	11.5	19.77	4.5	19.76	19.78	7	13,586	0.05%
2022/03/28	2	20.74	2.8	20.68	20.77	-0.8	13,601	-0.01%
2022/03/25	6.4	21.00	4.2	21.08	21.06	2.2	13,543	0.02%
2022/03/24	4	21.49	12.8	21.88	21.50	-8.8	13,613	-0.06%
2022/03/23	0.9	20.78	6.1	20.49	20.73	-5.2	13,417	-0.04%
2022/03/22	6	21.11	26	21.13	21.21	-20	13,349	-0.15%
2022/03/21	12	19.93	12	19.90	20.01	0.1	13,225	0.00%
2022/03/18	1	19.48	34.8	19.28	19.44	-33.8	13,152	-0.26%
2022/03/17	40	17.88	8.4	17.84	17.91	31.6	12,982	0.24%
2022/03/16	2	17.73	3.8	17.91	17.90	-1.8	12,986	-0.01%
2022/03/15	13.9	18.39	39	18.38	18.09	-25.1	12,926	-0.19%
2022/03/14	0	0.00	46	19.44	19.50	-46	12,650	-0.36%
2022/03/11	14	19.35	7	19.16	19.38	7	12,563	0.06%
2022/03/10	11.1	20.00	27.7	19.96	20.11	-16.6	12,392	-0.13%
2022/03/09	15	22.92	9	22.91	22.85	6	11,904	0.05%
2022/03/08	34.6	22.09	46	21.59	22.17	-11.4	11,965	-0.10%
2022/03/07	22	22.68	102	22.45	22.94	-80	11,876	-0.67%	大賣/
2022/03/04	19	20.10	38	20.04	20.00	-19	11,436	-0.17%
2022/03/03	28.5	20.60	13	20.48	20.71	15.5	11,636	0.13%
2022/03/02	14	19.59	35.1	19.44	19.62	-21.1	11,333	-0.19%
2022/03/01	3	17.48	8	17.46	17.50	-5	10,798	-0.05%
2022/02/25	20	17.27	6	17.23	17.20	14	10,753	0.13%
2022/02/24	24.1	17.32	24	17.11	17.46	0.1	10,578	0.00%
2022/02/23	2	16.65	0	0.00	16.70	2	10,125	0.02%
2022/02/22	0	0.00	18	16.82	16.81	-18	10,153	-0.18%
2022/02/21	1	16.17	19	16.23	16.24	-18	10,076	-0.18%
2022/02/18	10	16.19	0	0.00	16.17	10	9,970	0.10%
2022/02/17	7	16.42	0	0.00	16.42	7	9,881	0.07%
2022/02/16	7	16.25	8	16.30	16.31	-1	9,725	-0.01%
2022/02/15	3	16.77	20	16.79	16.79	-17	9,524	-0.18%
2022/02/14	28	16.79	44	16.77	16.78	-16	9,432	-0.17%
2022/02/11	4	15.99	1	16.00	15.96	3	9,302	0.03%
2022/02/09	6	15.94	25	15.94	15.97	-19	9,388	-0.20%
2022/02/08	1	16.21	2	16.20	16.20	-1	9,361	-0.01%
2022/02/07	1	16.36	35	16.34	16.33	-34	9,392	-0.36%
2022/01/26	3	15.14	20.4	15.12	15.12	-17.4	9,030	-0.19%
2022/01/25	3	14.88	30	14.84	14.88	-27	8,963	-0.30%
2022/01/24	1	15.26	11	15.23	15.23	-10	8,957	-0.11%
2022/01/21	3	14.88	1	14.74	14.86	2	8,982	0.02%
2022/01/20	0	0.00	5	15.11	15.22	-5	9,075	-0.06%
2022/01/19	5	15.21	33	15.27	15.20	-28	9,028	-0.31%
2022/01/18	0	0.00	6	14.95	14.96	-6	8,683	-0.07%
2022/01/17	0	0.00	55	14.82	14.82	-55	8,610	-0.64%
2022/01/14	5	14.44	25	14.43	14.44	-20	8,423	-0.24%
2022/01/13	0	0.00	7	14.53	14.49	-7	8,443	-0.08%
2022/01/12	0	0.00	21	14.35	14.32	-21	8,311	-0.25%
2022/01/11	25	13.87	11	13.88	13.88	14	8,146	0.17%
2022/01/10	1	13.90	37	13.92	13.95	-36	8,248	-0.44%
2022/01/07	0	0.00	59.2	14.10	14.10	-59.2	8,311	-0.71%
2022/01/06	0	0.00	29	13.60	13.56	-29	8,005	-0.36%
2022/01/05	0	0.00	34	13.56	13.57	-34	8,021	-0.42%
2022/01/04	0	0.00	4	13.48	13.47	-4	8,111	-0.05%
2022/01/03	0	0.00	4	13.37	13.39	-4	8,315	-0.05%
2021/12/30	0	0.00	43	13.55	13.56	-43	8,427	-0.51%
2021/12/29	0	0.00	3	13.45	13.41	-3	8,583	-0.03%
2021/12/28	2	13.40	72.1	13.38	13.38	-70.1	8,860	-0.79%
2021/12/27	0	0.00	1	12.91	12.94	-1	8,839	-0.01%
2021/12/24	1	12.99	13	12.94	12.94	-12	8,852	-0.14%
2021/12/23	0	0.00	11.5	12.92	12.91	-11.5	8,876	-0.13%
2021/12/22	0	0.00	37.2	12.65	12.61	-37.2	8,852	-0.42%
2021/12/21	0	0.00	0.3	12.30	12.30	-0.3	9,086	0.00%
2021/12/20	29	12.21	11	12.23	12.13	18	9,428	0.19%
2021/12/17	3	12.65	4	12.72	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	10	12.67	12.63	-10	9,544	-0.10%
2021/12/15	13	12.36	0	0.00	12.35	13	9,603	0.14%
2021/12/14	11	12.56	1	12.52	12.53	10	9,698	0.10%
2021/12/13	5	12.83	2	12.83	12.82	3	10,032	0.03%
2021/12/10	9	12.48	0	0.00	12.52	9	10,051	0.09%
2021/12/09	4	12.89	6	12.83	12.90	-2	10,167	-0.02%
2021/12/08	0	0.00	0.7	12.69	12.68	-0.7	10,251	-0.01%
2021/12/07	1.3	12.41	21.3	12.38	12.43	-20	10,148	-0.20%
2021/12/06	2	11.99	3.1	12.02	12.02	-1.1	10,102	-0.01%
2021/12/03	9	11.95	1.2	11.91	12.00	7.8	9,999	0.08%
2021/12/02	30.2	11.73	5	11.70	11.70	25.2	9,894	0.25%
2021/12/01	17.1	11.97	1	11.81	12.04	16.1	9,504	0.17%
2021/11/30	36	12.53	0	0.00	12.30	36	9,423	0.38%
2021/11/29	47	12.68	20	12.60	12.53	27	9,257	0.29%
2021/11/26	4	13.50	0	0.00	13.46	4	8,774	0.05%
2021/11/24	10	13.86	8.2	13.85	13.90	1.8	8,845	0.02%
2021/11/23	0.4	13.51	14	13.50	13.47	-13.6	8,792	-0.15%
2021/11/22	21.1	13.37	6	13.42	13.44	15.1	8,832	0.17%
2021/11/19	1	13.81	6	13.94	13.94	-5	8,763	-0.06%
2021/11/18	30.4	13.62	4	13.62	13.64	26.4	8,809	0.30%
2021/11/17	7	14.00	10.3	14.01	14.00	-3.3	8,785	-0.04%
2021/11/16	1	14.06	23	14.15	14.18	-22	8,868	-0.25%
2021/11/15	5	14.04	5	14.02	14.02	0	9,049	0.00%
2021/11/12	22.7	14.15	0	0.00	14.13	22.7	9,034	0.25%
2021/11/11	24.3	14.18	1	14.20	14.22	23.3	8,999	0.26%
2021/11/10	0	0.00	35	14.64	14.59	-35	8,985	-0.39%
2021/11/09	17	14.28	12	14.26	14.25	5	8,897	0.06%
2021/11/08	7	14.34	17	14.33	14.33	-10	8,924	-0.11%
2021/11/05	7	13.89	4	13.89	13.86	3	8,865	0.03%
2021/11/04	28	13.93	5	13.90	13.96	23	8,855	0.26%
2021/11/03	24	14.37	0	0.00	14.42	24	8,955	0.27%
2021/11/02	2	14.58	12	14.63	14.58	-10	8,983	-0.11%
2021/11/01	4	14.47	0	0.00	14.48	4	9,157	0.04%
2021/10/29	2	14.41	14	14.40	14.40	-12	9,186	-0.13%
2021/10/28	13	14.12	0	0.00	14.15	13	9,105	0.14%
2021/10/27	3	14.62	13	14.65	14.59	-10	9,056	-0.11%
2021/10/26	4	14.60	2	14.60	14.58	2	9,110	0.02%
2021/10/25	4.1	14.72	15	14.72	14.72	-10.9	9,147	-0.12%
2021/10/22	2	14.31	0	0.00	14.32	2	9,181	0.02%
2021/10/21	5	14.55	2	14.54	14.51	3	9,234	0.03%
2021/10/20	4	14.32	5	14.28	14.26	-1	9,257	-0.01%
2021/10/19	11	14.22	13	14.24	14.31	-2	9,355	-0.02%
2021/10/18	1	14.45	2	14.41	14.47	-1	9,465	-0.01%
2021/10/15	6.1	14.17	5	14.14	14.17	1.1	9,439	0.01%
2021/10/14	2	13.93	17	13.96	14.01	-15	9,839	-0.15%
2021/10/13	11	13.88	12	13.89	13.93	-1	9,932	-0.01%
2021/10/12	5	13.89	18	13.88	13.97	-13	9,971	-0.13%
2021/10/08	5	13.74	3	13.73	13.77	2	9,998	0.02%
2021/10/07	9.1	13.31	10	13.31	13.30	-0.9	9,906	-0.01%
2021/10/06	0	0.00	42	13.70	13.72	-42	9,854	-0.43%
2021/10/05	3	13.49	15.5	13.49	13.48	-12.5	9,689	-0.13%
2021/10/04	6	13.10	8	13.12	13.13	-2	9,442	-0.02%
2021/10/01	0	0.00	6	12.98	12.97	-6	9,468	-0.06%
2021/09/30	0	0.00	7	12.97	12.95	-7	9,661	-0.07%
2021/09/29	1	12.83	7	12.85	12.81	-6	9,788	-0.06%
2021/09/28	1	13.04	25	13.09	13.17	-24	9,738	-0.25%
2021/09/27	2	12.95	62	12.95	12.96	-60	9,581	-0.63%
2021/09/24	0	0.00	28	12.69	12.68	-28	9,356	-0.30%
2021/09/23	0	0.00	21.2	12.53	12.52	-21.2	9,256	-0.23%
2021/09/17	0	0.00	1	12.50	12.48	-1	9,301	-0.01%
2021/09/16	0	0.00	33	12.53	12.53	-33	9,222	-0.36%
2021/09/15	0.1	12.23	12	12.22	12.23	-11.9	8,895	-0.13%
2021/09/14	0	0.00	81	12.20	12.24	-81	8,940	-0.91%
2021/09/13	1	12.10	90	12.09	12.07	-89	8,938	-1.00%
2021/09/10	0	0.00	10	11.79	11.83	-10	8,963	-0.11%
2021/09/09	0	0.00	41	11.94	11.96	-41	9,137	-0.45%
2021/09/08	1	11.81	11	11.82	11.83	-10	9,239	-0.11%
2021/09/07	0	0.00	77	11.92	11.90	-77	9,482	-0.81%
2021/09/03	0	0.00	51	12.04	12.03	-51	9,719	-0.52%
2021/09/02	0	0.00	7	11.76	11.79	-7	9,591	-0.07%
2021/08/31	0	0.00	1	11.95	11.92	-1	9,914	-0.01%
2021/08/30	2	11.90	10	11.90	11.85	-8	9,952	-0.08%
2021/08/27	1	11.73	5	11.80	11.81	-4	10,043	-0.04%
2021/08/26	0	0.00	21	11.74	11.72	-21	10,357	-0.20%
2021/08/25	1.1	11.63	1	11.64	11.64	0.1	10,484	0.00%
2021/08/24	1	11.43	14	11.36	11.42	-13	10,662	-0.12%
2021/08/23	33	10.89	5	10.89	10.99	28	10,604	0.26%
2021/08/20	16	11.06	5	11.03	11.05	11	10,940	0.10%
2021/08/19	14	11.13	8	11.13	11.12	6	10,916	0.05%
2021/08/17	5	11.65	2	11.61	11.62	3	11,458	0.03%
2021/08/16	5	11.65	0	0.00	11.67	5	11,598	0.04%
2021/08/13	2	11.85	0	0.00	11.79	2	11,877	0.02%
2021/08/12	4	11.96	0	0.00	11.96	4	12,004	0.03%
2021/08/11	0	0.00	11	11.80	11.76	-11	12,114	-0.09%
2021/08/10	21	11.55	5	11.53	11.55	16	12,537	0.13%
2021/08/09	57	11.58	0	0.00	11.59	57	13,108	0.43%
2021/08/06	4	11.93	1	11.92	11.93	3	13,126	0.02%
2021/08/05	80	11.80	9	11.78	11.80	71	13,308	0.53%
2021/08/04	63	12.12	0	0.00	12.13	63	13,895	0.45%
2021/08/03	7	12.30	0	0.00	12.28	7	14,089	0.05%
2021/08/02	0	0.00	22	12.62	12.62	-22	14,237	-0.15%
2021/07/29	0	0.00	3	12.49	12.52	-3	14,520	-0.02%
2021/07/28	4	12.40	0	0.00	12.40	4	15,174	0.03%
2021/07/27	0	0.00	8	12.44	12.44	-8	15,589	-0.05%
2021/07/26	0	0.00	4	12.39	12.31	-4	15,766	-0.03%
2021/07/23	0	0.00	32	12.35	12.36	-32	16,112	-0.20%
2021/07/22	15	12.08	6	12.08	12.05	9	16,153	0.06%
2021/07/21	30	11.51	3	11.56	11.52	27	16,183	0.17%
2021/07/20	123	11.52	49	11.52	11.51	74	16,241	0.46%	大買/
2021/07/19	8	12.19	4	12.20	12.21	4	15,886	0.03%
2021/07/16	24	12.31	1	12.32	12.33	23	15,955	0.14%
2021/07/15	45	12.41	0	0.00	12.43	45	16,240	0.28%
2021/07/14	0	0.00	5	12.83	12.84	-5	16,455	-0.03%
2021/07/12	7	12.73	18	12.74	12.69	-11	16,837	-0.07%
2021/07/09	0	0.00	4	12.44	12.51	-4	17,408	-0.02%
2021/07/08	16	12.28	9	12.29	12.35	7	17,561	0.04%
2021/07/07	16	12.54	10	12.56	12.58	6	17,544	0.03%
2021/07/06	4	13.08	5	13.09	13.09	-1	17,409	-0.01%
2021/07/05	4	12.82	0	0.00	12.83	4	17,291	0.02%
2021/07/02	7	12.84	2	12.82	12.83	5	17,304	0.03%
2021/06/30	0	0.00	1	12.53	12.54	-1	17,363	-0.01%
2021/06/29	21	12.39	13	12.39	12.42	8	17,536	0.05%
2021/06/28	1	12.67	4	12.65	12.64	-3	17,538	-0.02%
2021/06/25	1	12.52	6	12.52	12.51	-5	18,004	-0.03%
2021/06/24	6	12.48	0	0.00	12.50	6	18,682	0.03%
2021/06/23	4	12.47	9	12.51	12.50	-5	19,118	-0.03%
2021/06/22	1	12.47	52	12.45	12.47	-51	19,999	-0.26%
2021/06/21	1	12.24	0	0.00	12.22	1	20,902	0.00%
2021/06/18	9	12.01	0	0.00	11.98	9	20,871	0.04%
2021/06/17	3	12.18	4	12.17	12.26	-1	20,968	0.00%
2021/06/16	1.1	12.31	32	12.30	12.33	-30.9	21,840	-0.14%
2021/06/15	3.2	12.06	2	12.12	12.06	1.2	21,874	0.01%
2021/06/11	8	11.90	9	11.90	11.88	-1	21,848	0.00%
2021/06/10	8	11.82	5	11.87	11.84	3	21,993	0.01%
2021/06/09	55	11.97	21	11.94	11.96	34	22,139	0.15%
2021/06/08	2	11.68	0	0.00	11.68	2	22,256	0.01%
2021/06/07	5	11.80	2	11.80	11.77	3	22,392	0.01%
2021/06/04	5	11.65	4	11.66	11.67	1	22,814	0.00%
2021/06/03	1	11.71	37	11.72	11.76	-36	23,191	-0.16%
2021/06/02	8	11.55	18	11.53	11.52	-10	24,015	-0.04%
2021/06/01	0	0.00	78	11.44	11.45	-78	24,865	-0.31%
2021/05/31	0	0.00	30	11.32	11.33	-30	25,009	-0.12%
2021/05/28	10	11.40	36	11.41	11.39	-26	25,127	-0.10%
2021/05/26	3	11.21	34	11.22	11.21	-31	25,767	-0.12%
2021/05/25	0	0.00	113	11.23	11.23	-113	26,265	-0.43%	大賣/鉅額交易
2021/05/24	41	10.86	6	10.89	10.89	35	25,938	0.13%
2021/05/21	31	10.61	4	10.58	10.62	27	26,503	0.10%
2021/05/20	58	10.80	0	0.00	10.84	58	26,546	0.22%
2021/05/19	3	11.02	13	11.00	11.03	-10	27,072	-0.04%
2021/05/18	0	0.00	69	11.29	11.29	-69	27,552	-0.25%
2021/05/17	0	0.00	79	11.11	11.10	-79	28,221	-0.28%
2021/05/14	58	10.86	4	10.82	10.87	54	28,321	0.19%
2021/05/13	14	11.14	97	11.16	11.10	-83	28,847	-0.29%
2021/05/12	5	11.14	78	11.12	11.11	-73	29,105	-0.25%
2021/05/11	19	10.96	79	10.97	10.95	-60	29,164	-0.21%
2021/05/10	35.1	11.13	38	11.12	11.11	-2.9	29,104	-0.01%
2021/05/07	5	11.08	31	11.07	11.09	-26	29,021	-0.09%
2021/05/06	15.2	11.18	71	11.17	11.19	-55.8	28,908	-0.19%
2021/05/05	10	11.27	21	11.25	11.22	-11	28,821	-0.04%
2021/05/04	10	10.97	120	10.96	10.92	-110	28,228	-0.39%	大賣/鉅額交易
2021/05/03	2	10.79	72	10.84	10.76	-70	27,823	-0.25%
2021/04/29	32	10.90	213	10.90	10.87	-181	27,789	-0.65%	大賣/鉅額交易
2021/04/28	0	0.00	6.5	10.70	10.69	-6.5	27,506	-0.02%
2021/04/27	7	10.59	13	10.56	10.60	-6	27,711	-0.02%
2021/04/26	0	0.00	2	10.57	10.52	-2	27,614	-0.01%
2021/04/23	6	10.54	19	10.52	10.54	-13	27,935	-0.05%
2021/04/22	34	10.42	109	10.44	10.43	-75	28,179	-0.27%	大賣/
2021/04/21	36	10.60	11	10.60	10.60	25	28,292	0.09%
2021/04/20	23	10.90	49	10.87	10.92	-26	28,498	-0.09%
2021/04/19	20	10.76	55	10.74	10.76	-35	28,396	-0.12%
2021/04/16	17	10.84	87	10.85	10.87	-70	28,483	-0.25%
2021/04/15	123	10.76	113	10.76	10.80	10	28,404	0.04%	大買/大賣/
2021/04/14	29	10.37	32	10.36	10.39	-3	28,205	-0.01%
2021/04/13	12	10.27	23	10.25	10.26	-11	28,906	-0.04%
2021/04/12	10	10.17	6	10.21	10.16	4	28,977	0.01%
2021/04/09	3	10.20	15	10.22	10.20	-12	29,109	-0.04%
2021/04/08	21	10.19	8	10.20	10.20	13	29,111	0.04%
2021/04/07	20	10.17	0	0.00	10.20	20	29,132	0.07%
2021/04/06	51	10.16	17	10.15	10.14	34	29,135	0.12%
2021/04/01	26	10.20	2	10.21	10.24	24	28,953	0.08%
2021/03/31	6	10.42	11	10.42	10.44	-5	28,798	-0.02%
2021/03/30	2	10.56	40.2	10.56	10.54	-38.2	29,004	-0.13%
2021/03/29	19	10.35	130	10.43	10.22	-111	28,755	-0.39%	大賣/鉅額交易
2021/03/26	51.2	10.17	108	10.18	10.19	-56.8	28,644	-0.20%	大賣/
2021/03/25	19	10.32	61	10.33	10.30	-42	28,434	-0.15%
2021/03/24	151.1	9.94	51	9.94	9.94	100.1	27,668	0.36%	大買/
2021/03/23	20	10.46	13	10.48	10.45	7	26,837	0.03%
2021/03/22	21	10.48	27	10.46	10.48	-6	26,914	-0.02%
2021/03/19	147	10.35	21	10.35	10.33	126	26,769	0.47%	大買/鉅額交易
2021/03/18	19	11.02	31	11.02	11.04	-12	25,827	-0.05%
2021/03/17	7	11.10	15.1	11.14	11.15	-8.1	25,754	-0.03%
2021/03/16	24	11.12	10	11.13	11.15	14	25,646	0.05%
2021/03/15	19	11.34	9	11.35	11.33	10	25,494	0.04%
2021/03/12	31	11.26	108	11.26	11.25	-77	25,406	-0.30%	大賣/
2021/03/11	19	11.12	42	11.12	11.11	-23	25,255	-0.09%
2021/03/10	85	10.96	14.1	10.95	10.88	70.9	25,248	0.28%
2021/03/09	25	11.17	3	11.19	11.22	22	24,822	0.09%
2021/03/08	11	11.49	130	11.48	11.49	-119	24,479	-0.49%	大賣/鉅額交易
2021/03/05	28.2	10.90	133	10.91	10.92	-104.8	23,381	-0.45%	大賣/鉅額交易
2021/03/04	10.5	10.45	29	10.46	10.47	-18.5	22,477	-0.08%
2021/03/03	19.1	10.18	59	10.14	10.21	-39.9	22,250	-0.18%
2021/03/02	103	10.19	27	10.19	10.17	76	22,543	0.34%	大買/
2021/02/26	84	10.73	299	10.72	10.68	-215	22,827	-0.94%	大賣/鉅額交易
2021/02/25	4	10.77	60	10.78	10.75	-56	22,617	-0.25%
2021/02/24	71	10.43	67	10.44	10.40	4	22,095	0.02%
2021/02/23	228.6	10.51	101	10.60	10.69	127.6	21,862	0.58%	大買/大賣/鉅額交易
2021/02/22	45	10.22	10	10.20	10.24	35	21,231	0.16%
2021/02/19	75	10.11	135	10.13	10.20	-60	21,007	-0.29%	大賣/
2021/02/18	30	10.56	27	10.55	10.55	3	20,435	0.01%
2021/02/17	13	10.22	48.1	10.19	10.25	-35.1	19,864	-0.18%
2021/02/05	10	9.64	50	9.63	9.65	-40	18,851	-0.21%
2021/02/04	19	9.53	71	9.52	9.53	-52	18,331	-0.28%
2021/02/03	10	9.36	85	9.36	9.37	-75	17,985	-0.42%
2021/02/02	41	9.20	165	9.20	9.21	-124	17,816	-0.70%	大賣/鉅額交易
2021/02/01	1	8.89	9	8.89	8.94	-8	17,053	-0.05%
2021/01/29	4	8.92	5	8.94	8.92	-1	16,923	-0.01%
2021/01/28	2	8.96	39	8.99	8.97	-37	16,922	-0.22%
2021/01/27	3	9.01	62	9.01	9.03	-59	17,044	-0.35%
2021/01/26	3	9.00	20	8.96	8.94	-17	17,302	-0.10%
2021/01/25	7	8.91	56	8.92	8.93	-49	17,587	-0.28%
2021/01/22	2	8.96	18	8.99	8.96	-16	17,836	-0.09%
2021/01/21	60	9.07	39	9.07	9.07	21	17,910	0.12%
2021/01/20	2	9.08	37	9.10	9.10	-35	17,852	-0.20%
2021/01/19	1	8.94	10	8.94	8.94	-9	17,570	-0.05%
2021/01/18	44	8.88	16	8.89	8.88	28	17,823	0.16%
2021/01/15	5	9.16	15	9.17	9.12	-10	17,385	-0.06%
2021/01/14	79.1	9.06	32	9.05	9.07	47.1	17,254	0.27%
2021/01/13	14	9.21	65	9.19	9.21	-51	16,949	-0.30%
2021/01/12	19	8.92	151	8.92	8.91	-132	16,418	-0.80%	大賣/鉅額交易
2021/01/11	52	8.90	13	8.92	8.89	39	16,173	0.24%
2021/01/08	14	8.72	13	8.73	8.73	1	15,877	0.01%
2021/01/07	9	8.71	229	8.72	8.74	-220	15,743	-1.40%	大賣/鉅額交易
2021/01/06	27	8.56	348	8.57	8.57	-321	15,332	-2.09%	大賣/鉅額交易
2021/01/05	30	8.23	70	8.22	8.22	-40	14,491	-0.28%
2021/01/04	5	8.38	338	8.39	8.41	-333	14,371	-2.32%	大賣/鉅額交易
2020/12/31	13	8.29	130	8.29	8.29	-117	14,164	-0.83%	大賣/鉅額交易
2020/12/30	1	8.30	5	8.29	8.29	-4	14,131	-0.03%
2020/12/29	9.9	8.25	3	8.26	8.24	6.9	14,118	0.05%
2020/12/28	3	8.28	2	8.28	8.30	1	14,193	0.01%
2020/12/25	2	8.28	4	8.27	8.26	-2	14,231	-0.01%
2020/12/24	7	8.31	11	8.30	8.33	-4	14,189	-0.03%
2020/12/23	23	8.00	13	8.01	8.02	10	13,926	0.07%
2020/12/22	29	8.24	102	8.23	8.16	-73	13,746	-0.53%	大賣/
2020/12/21	19.1	8.34	0	0.00	8.33	19.1	13,256	0.14%
2020/12/18	32.1	8.43	8	8.42	8.40	24.1	13,021	0.19%
2020/12/17	27	8.33	34	8.39	8.42	-7	12,908	-0.05%
2020/12/16	7	8.22	6	8.23	8.25	1	12,724	0.01%
2020/12/15	20	8.14	10	8.15	8.11	10	12,611	0.08%
2020/12/14	14	8.14	7	8.14	8.14	7	12,603	0.06%
2020/12/11	24	8.21	54	8.20	8.14	-30	12,668	-0.24%
2020/12/10	19	8.05	0	0.00	8.04	19	12,641	0.15%
2020/12/09	74	8.04	10	8.03	8.03	64	12,701	0.50%
2020/12/08	20	8.07	0	0.00	8.07	20	12,768	0.16%
2020/12/07	14	8.14	5	8.14	8.13	9	12,759	0.07%
2020/12/04	67	8.13	3	8.15	8.18	64	12,915	0.50%
2020/12/03	10	8.06	5	8.06	8.07	5	12,921	0.04%
2020/12/02	20	7.92	0	0.00	7.93	20	13,092	0.15%
2020/12/01	7	8.01	6	8.00	8.01	1	13,047	0.01%
2020/11/30	15.1	8.07	26	8.08	8.04	-11	13,047	-0.08%
2020/11/27	31	8.04	5	8.04	8.04	26	12,942	0.20%
2020/11/26	50	8.22	0	0.00	8.16	50	12,848	0.39%
2020/11/25	67	8.12	31	8.11	8.14	36	12,459	0.29%
2020/11/24	59	7.68	1	7.74	7.75	58	11,649	0.50%
2020/11/23	9	7.61	0	0.00	7.63	9	11,457	0.08%
2020/11/20	19	7.57	0	0.00	7.58	19	11,393	0.17%
2020/11/19	7	7.57	0	0.00	7.58	7	11,424	0.06%
2020/11/18	18	7.53	0	0.00	7.52	18	11,468	0.16%
2020/11/17	0	0.00	60	7.56	7.58	-60	11,428	-0.52%
2020/11/16	60	7.46	4	7.47	7.48	56	11,645	0.48%
2020/11/13	14	7.46	5	7.45	7.47	9	11,654	0.08%
2020/11/12	26	7.61	0	0.00	7.59	26	11,584	0.22%
2020/11/11	24	7.60	108	7.57	7.65	-84	11,508	-0.73%	大賣/
2020/11/10	45	7.41	1	7.42	7.42	44	11,147	0.39%
2020/11/09	101	7.21	33	7.20	7.22	68	10,938	0.62%	大買/
2020/11/06	31	7.16	43	7.18	7.12	-12	10,921	-0.11%
2020/11/05	2	7.26	176	7.24	7.23	-174	10,971	-1.59%	大賣/鉅額交易
2020/11/04	1	7.27	580	7.23	7.27	-579	10,926	-5.30%	大賣/鉅額交易
2020/11/03	56	7.04	124	7.04	7.07	-68	10,775	-0.63%	大賣/
2020/11/02	14	6.73	51	6.75	6.74	-37	10,549	-0.35%
2020/10/30	263	6.90	6	6.91	6.88	257	10,265	2.50%	大買/鉅額交易
2020/10/29	28	7.07	15	7.06	7.06	13	10,066	0.13%
2020/10/28	142	7.21	0	0.00	7.21	142	9,913	1.43%	大買/鉅額交易
2020/10/27	24	7.21	43	7.22	7.24	-19	9,916	-0.19%
2020/10/26	21	7.31	100	7.27	7.29	-79	9,863	-0.80%
2020/10/22	7	7.43	0	0.00	7.43	7	9,747	0.07%
2020/10/21	0	0.00	1	7.59	7.57	-1	9,650	-0.01%
2020/10/20	0	0.00	45	7.52	7.51	-45	9,694	-0.46%
2020/10/16	0	0.00	3	7.55	7.53	-3	9,992	-0.03%
2020/10/15	55	7.59	1	7.61	7.62	54	10,155	0.53%
2020/10/14	0	0.00	1	7.53	7.51	-1	10,328	-0.01%
2020/10/13	4	7.48	275	7.48	7.50	-271	10,377	-2.61%	大賣/鉅額交易
2020/10/12	5	7.56	0	0.00	7.55	5	10,429	0.05%
2020/10/08	50	7.59	14	7.58	7.58	36	10,467	0.34%
2020/10/07	0	0.00	21	7.56	7.59	-21	10,630	-0.20%
2020/10/06	0	0.00	1	7.56	7.56	-1	10,706	-0.01%
2020/10/05	73	7.43	2	7.45	7.45	71	11,046	0.64%
2020/09/30	234	7.53	6	7.54	7.54	228	11,162	2.04%	大買/鉅額交易
2020/09/29	0	0.00	5	7.67	7.67	-5	11,286	-0.04%
2020/09/25	1	7.70	13	7.69	7.72	-12	11,727	-0.10%
2020/09/24	176	7.62	86	7.61	7.61	90	11,708	0.77%	大買/
2020/09/23	85	7.67	89	7.68	7.67	-4	11,740	-0.03%
2020/09/22	32	7.70	170	7.71	7.70	-138	11,916	-1.16%	大賣/鉅額交易
2020/09/21	61	7.87	180	7.89	7.86	-119	11,970	-0.99%	大賣/鉅額交易
2020/09/18	0	0.00	155	7.90	7.94	-155	12,086	-1.28%	大賣/鉅額交易
2020/09/17	61	7.81	98	7.87	7.80	-37	12,197	-0.30%
2020/09/16	56	7.71	21	7.81	7.84	35	12,252	0.29%
2020/09/15	30	7.66	10	7.63	7.65	20	12,268	0.16%
2020/09/14	28	7.71	36	7.71	7.71	-8	12,206	-0.07%
2020/09/11	12	7.77	7	7.77	7.77	5	12,193	0.04%
2020/09/10	74	7.79	0	0.00	7.88	74	12,153	0.61%
2020/09/09	205	7.67	48	7.75	7.75	157	12,350	1.27%	大買/鉅額交易
2020/09/08	89	7.92	2	7.94	7.90	87	12,295	0.71%
2020/09/07	53	8.01	759	8.00	8.01	-706	12,536	-5.63%	大賣/鉅額交易
2020/09/04	93	8.09	59	8.09	8.09	34	12,569	0.27%
2020/09/03	86	8.11	100	8.13	8.13	-14	12,639	-0.11%
2020/09/02	18	8.20	0	0.00	8.19	18	12,816	0.14%
2020/09/01	32	8.18	0	0.00	8.19	32	13,248	0.24%
2020/08/31	30	8.21	0	0.00	8.20	30	13,375	0.22%
2020/08/28	7	8.21	4	8.22	8.21	3	13,469	0.02%
2020/08/27	49	8.28	0	0.00	8.24	49	13,778	0.36%
2020/08/26	15	8.31	50	8.33	8.33	-35	14,001	-0.25%
2020/08/25	2	8.26	67	8.26	8.26	-65	14,217	-0.46%
2020/08/24	21	8.19	107	8.20	8.18	-86	14,283	-0.60%	大賣/
2020/08/21	11	8.23	30	8.24	8.24	-19	14,585	-0.13%
2020/08/20	199	8.23	52	8.27	8.20	147	14,747	1.00%	大買/鉅額交易
2020/08/19	2	8.40	6	8.42	8.39	-4	14,730	-0.03%
2020/08/17	20	8.47	4	8.46	8.46	16	15,580	0.10%
2020/08/14	3	8.47	5	8.47	8.47	-2	15,910	-0.01%
2020/08/13	1	8.53	0	0.00	8.51	1	16,215	0.01%
2020/08/12	76	8.48	3	8.47	8.47	73	17,187	0.42%
2020/08/11	25	8.49	40	8.49	8.51	-15	17,799	-0.08%
2020/08/10	4	8.44	4	8.42	8.44	0	18,191	0.00%
2020/08/07	27	8.46	5	8.45	8.44	22	18,668	0.12%
2020/08/06	36	8.48	38	8.48	8.47	-2	19,293	-0.01%
2020/08/05	15	8.28	6	8.31	8.33	9	19,752	0.05%
2020/08/04	1	8.17	54	8.16	8.17	-53	20,673	-0.26%
2020/08/03	66	8.09	20	8.10	8.08	46	21,122	0.22%
2020/07/31	24	8.17	12	8.18	8.19	12	21,486	0.06%
2020/07/30	1	8.24	10	8.25	8.23	-9	22,511	-0.04%
2020/07/29	26	8.22	13	8.22	8.21	13	23,362	0.06%
2020/07/28	26	8.30	2	8.29	8.28	24	24,202	0.10%
2020/07/27	93	8.33	6	8.34	8.30	87	25,311	0.34%
2020/07/24	40	8.45	0	0.00	8.40	40	25,868	0.15%
2020/07/23	8	8.52	10	8.57	8.52	-2	26,468	-0.01%
2020/07/22	28	8.52	31	8.53	8.52	-3	27,067	-0.01%
2020/07/21	22	8.25	24	8.28	8.30	-2	27,748	-0.01%
2020/07/20	81	8.19	56	8.18	8.24	25	28,784	0.09%
2020/07/17	27	8.38	33	8.39	8.36	-6	31,124	-0.02%
2020/07/16	66	8.42	12	8.42	8.38	54	33,410	0.16%
2020/07/15	102	8.38	23	8.38	8.38	79	34,477	0.23%	大買/
2020/07/14	59	8.41	14	8.42	8.37	45	35,673	0.13%
2020/07/13	115	8.52	0	0.00	8.50	115	36,935	0.31%	大買/鉅額交易
2020/07/10	109	8.53	19	8.53	8.48	90	38,825	0.23%	大買/
2020/07/09	87	8.70	6	8.70	8.68	81	41,363	0.20%
2020/07/08	32	8.76	18	8.74	8.75	14	49,967	0.03%
2020/07/07	16	8.87	0	0.00	8.85	16	50,541	0.03%
2020/07/06	62	8.87	87	8.88	8.90	-25	50,961	-0.05%
2020/07/03	19	8.62	112	8.63	8.65	-93	52,200	-0.18%	大賣/
2020/07/02	29	8.65	30	8.66	8.63	-1	52,778	0.00%
2020/07/01	51	8.64	7	8.63	8.66	44	53,527	0.08%
2020/06/30	25	8.68	15	8.66	8.65	10	53,664	0.02%
2020/06/29	53	8.66	15	8.66	8.66	38	53,864	0.07%
2020/06/24	31	8.85	40	8.86	8.81	-9	54,191	-0.02%
2020/06/23	31	8.90	7	8.93	8.88	24	54,259	0.04%
2020/06/22	35	8.97	1	8.95	8.92	34	54,477	0.06%
2020/06/19	7	9.00	16	9.01	8.99	-9	54,937	-0.02%
2020/06/18	17	8.95	7	8.96	8.97	10	55,481	0.02%
2020/06/17	21	9.02	9	9.01	9.01	12	56,294	0.02%
2020/06/16	1	9.00	42	8.99	9.03	-41	57,616	-0.07%
2020/06/15	15	8.85	6,192	8.83	8.84	-6,177	59,316	-10.41%	大賣/鉅額交易
2020/06/12	56	8.77	133	8.73	8.97	-77	60,253	-0.13%	大賣/
2020/06/11	53	9.20	72	9.25	9.14	-19	60,693	-0.03%
2020/06/10	35	9.33	109	9.33	9.31	-74	61,179	-0.12%	大賣/
2020/06/09	26.4	9.40	72	9.39	9.40	-45.7	62,578	-0.07%
2020/06/08	14	9.57	68	9.54	9.54	-54	63,604	-0.08%
2020/06/05	68	9.38	29	9.37	9.38	39	64,870	0.06%
2020/06/04	28	9.30	13	9.30	9.31	15	66,970	0.02%
2020/06/03	77	9.30	52	9.27	9.39	25	71,890	0.03%
2020/06/02	62	9.11	11	9.17	9.09	51	72,938	0.07%
2020/06/01	46	9.19	12	9.21	9.17	34	73,448	0.05%
2020/05/29	25	9.18	22	9.19	9.17	3	73,778	0.00%
2020/05/28	86	9.17	23	9.18	9.16	63	74,481	0.08%
2020/05/27	44	9.33	22	9.33	9.32	22	76,350	0.03%
2020/05/26	46	9.37	193	9.37	9.37	-147	77,903	-0.19%	大賣/鉅額交易
2020/05/25	55	9.34	72	9.33	9.32	-17	78,104	-0.02%
2020/05/22	76	9.47	1	9.50	9.40	75	77,988	0.10%
2020/05/21	20	9.66	0	0.00	9.64	20	77,642	0.03%
2020/05/20	17	9.59	15	9.58	9.60	2	77,309	0.00%
2020/05/19	120	9.72	21	9.59	9.64	99	77,196	0.13%	大買/
2020/05/18	72	9.65	59	9.64	9.65	13	76,245	0.02%
2020/05/15	8	9.46	51	9.46	9.44	-43	75,743	-0.06%
2020/05/14	55	9.34	230	9.31	9.30	-175	75,426	-0.23%	大賣/鉅額交易
2020/05/13	81	9.49	48	9.49	9.48	33	75,082	0.04%
2020/05/12	77	9.36	97	9.36	9.37	-20	74,751	-0.03%
2020/05/11	124	9.27	190	9.19	9.47	-66	74,379	-0.09%	大買/大賣/
2020/05/08	100	8.88	28	8.89	8.90	72	73,619	0.10%
2020/05/07	99	8.65	48	8.66	8.72	51	73,312	0.07%
2020/05/06	400	8.83	16	8.90	8.76	384	73,076	0.53%	大買/鉅額交易
2020/05/05	101	8.85	53	8.86	8.76	48	72,309	0.07%	大買/
2020/05/04	315	8.58	53	8.50	8.56	262	71,781	0.36%	大買/鉅額交易
2020/04/30	231	8.55	64	8.48	8.69	167	71,342	0.23%	大買/鉅額交易
2020/04/29	105	8.01	168	8.01	8.03	-63	70,336	-0.09%	大買/大賣/
2020/04/28	101	7.75	9	7.74	7.75	92	70,037	0.13%	大買/
2020/04/27	85	7.87	8	7.82	7.88	77	69,574	0.11%
2020/04/24	135	8.03	42	8.05	8.00	93	68,864	0.14%	大買/
2020/04/23	180	7.92	43	7.93	8.04	137	67,918	0.20%	大買/鉅額交易
2020/04/22	351	7.55	382	7.55	7.44	-31	66,657	-0.05%	大買/大賣/
2020/04/21	204	8.11	293	8.04	8.17	-89	64,017	-0.14%	大買/大賣/
2020/04/20	119	8.45	3	8.40	8.45	116	61,680	0.19%	大買/鉅額交易
2020/04/17	137	8.63	324	8.73	8.60	-187	60,465	-0.31%	大買/大賣/鉅額交易
2020/04/16	428	8.50	16	8.53	8.50	412	59,081	0.70%	大買/鉅額交易
2020/04/15	80	8.64	39	8.63	8.64	41	57,670	0.07%
2020/04/14	120	8.30	923	8.36	8.67	-803	55,679	-1.44%	大買/大賣/鉅額交易
2020/04/13	647	8.47	1,979	8.13	8.26	-1,332	52,711	-2.53%	大買/大賣/鉅額交易
2020/04/10	167	9.54	218	9.51	9.60	-51	43,879	-0.12%	大買/大賣/
2020/04/09	109	9.89	26	9.88	9.85	83	43,089	0.19%	大買/
2020/04/08	4,158	9.57	178	9.32	9.43	3,980	42,459	9.37%	大買/大賣/鉅額交易
2020/04/07	1,446	10.14	23	10.12	10.14	1,423	40,824	3.49%	大買/鉅額交易
2020/04/06	173	10.13	46.5	10.17	10.23	126.5	40,088	0.32%	大買/鉅額交易
2020/04/01	6	10.13	70	10.04	10.23	-64	39,173	-0.16%
2020/03/31	47	10.10	59.5	10.15	10.08	-12.5	38,809	-0.03%
2020/03/30	50	9.76	45.5	9.72	9.79	4.5	38,430	0.01%
2020/03/27	41	10.16	70.5	10.14	10.17	-29.5	37,874	-0.08%
2020/03/26	14	10.24	15	10.20	10.33	-1	37,560	0.00%
2020/03/25	54	10.49	56	10.53	10.46	-2	37,155	-0.01%
2020/03/24	109	10.41	27	10.41	10.36	82	36,522	0.22%	大買/
2020/03/23	95	9.72	118.5	9.92	10.10	-23.5	35,836	-0.07%	大賣/
2020/03/20	94	10.28	52.5	10.21	10.41	41.5	34,923	0.12%
2020/03/19	110	9.27	170	9.16	9.12	-60	33,485	-0.18%	大買/大賣/
2020/03/18	96	10.30	46	10.34	10.25	50	31,478	0.16%
2020/03/17	38	10.80	282	10.74	10.75	-244	30,205	-0.81%	大賣/鉅額交易
2020/03/16	95	11.02	20	11.02	10.95	75	29,232	0.26%
2020/03/13	71	10.56	129	10.75	11.34	-58	28,400	-0.20%	大賣/
2020/03/12	258	11.18	54	11.06	11.00	204	26,833	0.76%	大買/鉅額交易
2020/03/11	219	11.52	381.7	11.61	11.55	-162.7	25,529	-0.64%	大買/大賣/鉅額交易
2020/03/10	154	11.14	170	11.12	11.31	-16	23,875	-0.07%	大買/大賣/
2020/03/09	766	10.78	365	10.90	10.41	401	21,554	1.86%	大買/大賣/鉅額交易
2020/03/06	154	13.32	3.3	13.41	13.38	150.7	16,447	0.92%	大買/鉅額交易
2020/03/05	390	13.84	0	0.00	13.84	390	15,037	2.59%	大買/鉅額交易
2020/03/04	145	13.96	75	13.97	13.98	70	14,143	0.49%	大買/
2020/03/03	56	14.08	48	14.06	13.97	8	13,496	0.06%
2020/03/02	222	13.40	15	13.37	13.51	207	12,621	1.64%	大買/鉅額交易
2020/02/27	362	14.20	0	0.00	14.15	362	10,302	3.51%	大買/鉅額交易
2020/02/26	65	14.79	0	0.00	14.82	65	8,480	0.77%
2020/02/25	170	15.10	0	0.00	15.10	170	8,068	2.11%	大買/鉅額交易
2020/02/24	36	15.19	1	15.24	15.26	35	7,863	0.45%
2020/02/21	25	15.62	10	15.64	15.62	15	7,593	0.20%
2020/02/20	19	15.70	53	15.76	15.69	-34	7,450	-0.46%
2020/02/19	1	15.41	0	0.00	15.39	1	7,232	0.01%
2020/02/18	45	15.17	1	15.15	15.16	44	7,063	0.62%
2020/02/17	34	15.24	62	15.22	15.27	-28	6,911	-0.41%
2020/02/14	45	15.08	1	15.10	15.11	44	6,678	0.66%
2020/02/13	129	15.06	14	15.07	15.03	115	6,450	1.78%	大買/鉅額交易
2020/02/12	30	14.82	1	14.83	14.85	29	6,049	0.48%
2020/02/11	16	14.70	10	14.69	14.73	6	5,781	0.10%
2020/02/10	59	14.72	0	0.00	14.76	59	5,469	1.08%
2020/02/07	55	15.00	12	14.98	14.98	43	5,208	0.83%
2020/02/06	78	15.17	4	15.18	15.25	74	4,979	1.49%
2020/02/05	72	14.67	1	14.72	14.72	71	4,683	1.52%
2020/02/04	66	14.82	13	14.76	14.87	53	4,308	1.23%
2020/02/03	37	15.14	10	15.13	15.22	27	3,775	0.72%
2020/01/31	49	15.66	1	15.65	15.66	48	3,480	1.38%
2020/01/30	22	16.09	0	0.00	16.01	22	3,116	0.71%
2020/01/20	1	17.30	3	17.32	17.33	-2	2,958	-0.07%
2020/01/16	1	17.07	2	17.04	17.08	-1	3,308	-0.03%
2020/01/14	4	17.02	0	0.00	17.02	4	3,387	0.12%
2020/01/13	6	17.29	0	0.00	17.29	6	3,334	0.18%
2020/01/10	3	17.40	0	0.00	17.39	3	3,379	0.09%
2020/01/09	3	17.60	0	0.00	17.58	3	3,389	0.09%
2020/01/08	14	18.76	13	18.63	18.55	1	3,373	0.03%
2020/01/07	2	18.40	12	18.28	18.27	-10	3,373	-0.30%
2020/01/06	18	18.79	2	18.80	18.83	16	3,550	0.45%
2020/01/03	4	18.06	3	18.25	18.40	1	3,630	0.03%
2019/12/30	2	17.99	2	18.01	18.00	0	4,302	0.00%
2019/12/27	3	18.03	4	18.02	18.02	-1	4,565	-0.02%
2019/12/26	0	0.00	6	17.87	17.88	-6	4,665	-0.13%
2019/12/25	0	0.00	5	17.80	17.81	-5	4,850	-0.10%
2019/12/24	0	0.00	1	17.67	17.66	-1	4,862	-0.02%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/19	0	0.00	10	17.74	17.73	-10	4,922	-0.20%
2019/12/18	1	17.65	7	17.65	17.63	-6	4,908	-0.12%
2019/12/16	3	17.45	1	17.45	17.43	2	4,896	0.04%
2019/12/13	0	0.00	5	17.34	17.32	-5	4,990	-0.10%
2019/12/10	0	0.00	2	17.22	17.21	-2	5,413	-0.04%
2019/12/06	0	0.00	1	17.03	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	12	17.02	17.01	-12	5,478	-0.22%
2019/12/04	3	16.54	0	0.00	16.54	3	5,402	0.06%
2019/12/02	7	16.45	0	0.00	16.45	7	5,603	0.12%
2019/11/29	0	0.00	9	16.97	16.95	-9	5,536	-0.16%
2019/11/28	10	16.94	0	0.00	16.93	10	5,561	0.18%
2019/11/27	0	0.00	2	17.04	17.05	-2	5,656	-0.04%
2019/11/25	0	0.00	3	16.93	16.93	-3	5,712	-0.05%
2019/11/22	0	0.00	9.2	17.03	17.02	-9.2	5,754	-0.16%
2019/11/21	0	0.00	21	16.63	16.64	-21	5,737	-0.37%
2019/11/20	21	16.26	0	0.00	16.24	21	5,683	0.37%
2019/11/19	8	16.70	1	16.71	16.71	7	5,637	0.12%
2019/11/12	0.1	16.70	7	16.60	16.67	-6.9	5,599	-0.12%
2019/11/08	4	16.63	1	16.64	16.64	3	5,696	0.05%
2019/11/07	0	0.00	1	16.47	16.45	-1	5,698	-0.02%
2019/11/06	0	0.00	5	16.63	16.66	-5	5,835	-0.09%
2019/11/05	0	0.00	38	16.51	16.54	-38	5,905	-0.64%
2019/11/04	0	0.00	2	16.38	16.37	-2	5,820	-0.03%
2019/11/01	4	15.97	2	15.97	16.00	2	5,762	0.03%
2019/10/31	1	16.17	15	16.12	16.17	-14	5,848	-0.24%
2019/10/30	10	16.20	0	0.00	16.20	10	5,828	0.17%
2019/10/29	0	0.00	3	16.36	16.30	-3	5,841	-0.05%
2019/10/28	0	0.00	12.4	16.58	16.55	-12.4	5,803	-0.21%
2019/10/25	2	16.42	10.6	16.40	16.39	-8.6	5,691	-0.15%
2019/10/24	0	0.00	48	16.27	16.28	-48	5,556	-0.86%
2019/10/23	0	0.00	15	15.87	15.86	-15	5,349	-0.28%
2019/10/18	7	15.85	22	15.84	15.83	-15	5,286	-0.28%
2019/10/16	10	15.61	1	15.61	15.59	9	5,265	0.17%
2019/10/15	15	15.68	0	0.00	15.67	15	5,217	0.29%
2019/10/14	23	16.00	12	16.00	15.97	11	5,133	0.21%
2019/10/09	14	15.50	0	0.00	15.51	14	4,937	0.28%
2019/10/08	4	15.66	0	0.00	15.66	4	4,792	0.08%
2019/10/07	9	15.57	0	0.00	15.61	9	4,804	0.19%
2019/10/04	56	15.60	1	15.62	15.69	55	4,626	1.19%
2019/10/03	22	15.70	0	0.00	15.86	22	4,146	0.53%
2019/10/02	24	16.05	0	0.00	16.07	24	3,882	0.62%
2019/10/01	16	16.08	0	0.00	16.14	16	3,748	0.43%
2019/09/25	2	16.80	0	0.00	16.79	2	3,597	0.06%
2019/09/19	0.1	17.14	4	17.15	17.15	-3.9	3,701	-0.11%
2019/09/18	4	17.32	6	17.31	17.32	-2	3,722	-0.05%
2019/09/17	2	18.17	59	18.09	18.19	-57	3,648	-1.56%
2019/09/16	24	17.70	22	17.58	17.55	2	3,590	0.06%
2019/09/11	0	0.00	2	17.03	17.05	-2	3,400	-0.06%
2019/09/10	12	17.11	1	17.10	17.10	11	3,410	0.32%
2019/09/09	0	0.00	3	16.73	16.80	-3	3,358	-0.09%
2019/09/06	0	0.00	2	16.59	16.58	-2	3,372	-0.06%
2019/09/05	4	16.45	8	16.51	16.56	-4	3,466	-0.12%
2019/09/04	7	16.03	0	0.00	16.04	7	3,405	0.21%
2019/09/03	2	16.20	0	0.00	16.20	2	3,347	0.06%
2019/09/02	2	16.28	0	0.00	16.27	2	3,402	0.06%
2019/08/30	0	0.00	2	16.68	16.65	-2	3,444	-0.06%
2019/08/29	0	0.00	17	16.42	16.38	-17	3,391	-0.50%
2019/08/28	0	0.00	2	16.34	16.36	-2	3,428	-0.06%
2019/08/27	4	15.94	0	0.00	15.94	4	3,511	0.11%
2019/08/26	5	15.82	16	15.82	15.86	-11	3,548	-0.31%
2019/08/23	4	16.36	0	0.00	16.34	4	3,415	0.12%
2019/08/22	2	16.43	0	0.00	16.37	2	3,416	0.06%
2019/08/21	3	16.60	0	0.00	16.60	3	3,406	0.09%
2019/08/20	0	0.00	2	16.56	16.57	-2	3,387	-0.06%
2019/08/15	34	16.23	15	16.24	16.25	19	3,391	0.56%
2019/08/14	0	0.00	7	16.67	16.59	-7	3,366	-0.21%
2019/08/13	0	0.00	7	16.17	16.17	-7	3,256	-0.21%
2019/08/12	5	15.99	2	15.98	16.02	3	3,237	0.09%
2019/08/08	6	15.55	0	0.00	15.72	6	3,191	0.19%
2019/08/07	21	15.88	0	0.00	15.89	21	3,015	0.70%
2019/08/06	0	0.00	54	16.31	16.36	-54	2,846	-1.90%
2019/08/05	2	16.33	0	0.00	16.32	2	2,817	0.07%
2019/08/02	20	16.30	0	0.00	16.28	20	2,770	0.72%
2019/08/01	4	17.05	0	0.00	17.04	4	2,623	0.15%
2019/07/30	2	16.85	0	0.00	16.85	2	2,578	0.08%
2019/07/29	10	16.57	1	16.56	16.56	9	2,573	0.35%
2019/07/25	22	16.57	0	0.00	16.57	22	2,598	0.85%
2019/07/23	20	16.62	0	0.00	16.62	20	2,571	0.78%
2019/07/16	2	17.55	0	0.00	17.55	2	2,522	0.08%
2019/07/15	2	17.69	1	17.68	17.69	1	2,509	0.04%
2019/07/12	0	0.00	3	17.82	17.83	-3	2,499	-0.12%
2019/07/11	2	17.90	36	17.86	17.85	-34	2,503	-1.36%
2019/07/10	1	17.32	1	17.30	17.30	0	2,427	0.00%
2019/07/09	0	0.00	1	16.96	16.97	-1	2,414	-0.04%
2019/07/05	0	0.00	2	16.75	16.77	-2	2,423	-0.08%
2019/07/03	13	16.69	0	0.00	16.68	13	2,464	0.53%
2019/07/02	5	17.35	1	17.32	17.38	4	2,426	0.16%
2019/06/26	2	17.41	3	17.35	17.41	-1	2,398	-0.04%
2019/06/25	0	0.00	10	16.92	16.90	-10	2,338	-0.43%
2019/06/24	3	17.02	3	17.02	17.04	0	2,303	0.00%
2019/06/21	10	16.93	4	16.92	16.74	6	2,252	0.27%
2019/06/20	1	16.16	0	0.00	16.17	1	2,148	0.05%
2019/06/19	0	0.00	7	16.06	16.06	-7	2,129	-0.33%
2019/06/18	7	15.49	0	0.00	15.49	7	2,103	0.33%
2019/06/14	11	15.57	0	0.00	15.67	11	2,067	0.53%
2019/06/13	14	15.32	0	0.00	15.33	14	1,993	0.70%
2019/06/12	14	15.67	0	0.00	15.64	14	1,878	0.75%
2019/06/10	0	0.00	5	16.15	16.19	-5	1,814	-0.28%
2019/06/06	16	15.44	0	0.00	15.44	16	1,758	0.91%
2019/06/05	2	15.83	10	15.87	15.82	-8	1,690	-0.47%
2019/06/04	6	15.86	0	0.00	15.84	6	1,659	0.36%
2019/06/03	18	15.81	2	15.86	15.82	16	1,628	0.98%
2019/05/31	4	16.76	0	0.00	16.74	4	1,488	0.27%
2019/05/24	0	0.00	1	17.47	17.47	-1	1,512	-0.07%
2019/05/23	0	0.00	8	18.15	18.15	-8	1,491	-0.54%
2019/05/22	0	0.00	45	18.63	18.60	-45	1,517	-2.96%
2019/05/21	0	0.00	1	18.82	18.90	-1	1,543	-0.06%
2019/05/15	1	18.27	1	18.30	18.29	0	1,716	0.00%
2019/05/14	0	0.00	26	18.17	18.19	-26	1,759	-1.48%
2019/05/13	0	0.00	115	18.30	18.32	-115	1,779	-6.46%	大賣/鉅額交易
2019/05/10	0	0.00	1	18.34	18.34	-1	1,808	-0.06%
2019/05/07	0	0.00	1	18.47	18.51	-1	1,892	-0.05%
2019/05/06	0	0.00	3	17.90	17.97	-3	1,926	-0.16%
2019/05/03	2	18.33	0	0.00	18.28	2	1,929	0.10%
2019/05/02	1	18.86	5	18.82	18.82	-4	1,941	-0.21%
2019/04/30	1	18.80	1	18.81	18.80	0	1,982	0.00%
2019/04/29	5	18.67	1	18.71	18.68	4	2,055	0.19%
2019/04/18	0	0.00	1	18.90	18.94	-1	2,384	-0.04%
2019/04/17	0	0.00	11	19.16	19.15	-11	2,526	-0.44%
2019/04/15	2	18.90	0	0.00	18.91	2	2,642	0.08%
2019/04/12	1	18.93	0	0.00	18.96	1	2,761	0.04%
2019/04/08	0	0.00	2	18.82	18.80	-2	3,074	-0.07%
2019/04/03	0	0.00	27	18.61	18.62	-27	3,242	-0.83%
2019/04/02	2	18.41	6	18.41	18.37	-4	3,476	-0.12%
2019/04/01	2	18.14	0	0.00	18.17	2	3,512	0.06%
2019/03/29	1	17.94	0	0.00	17.95	1	3,557	0.03%
2019/03/28	1	17.88	0	0.00	17.88	1	3,747	0.03%
2019/03/25	0	0.00	1	17.75	17.80	-1	4,332	-0.02%
2019/03/22	0	0.00	1	18.11	18.11	-1	4,398	-0.02%
2019/03/21	0	0.00	2	18.23	18.24	-2	4,462	-0.04%
2019/03/14	2	17.95	0	0.00	17.95	2	4,771	0.04%
2019/03/13	0	0.00	7	17.70	17.73	-7	4,757	-0.15%
2019/02/26	1	17.34	5	17.35	17.22	-4	5,275	-0.08%
2019/02/25	0	0.00	1	17.86	17.77	-1	5,226	-0.02%
2019/02/20	1	17.60	3	17.65	17.60	-2	5,218	-0.04%
2019/02/19	0	0.00	2	17.59	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	9	17.58	17.59	-9	5,192	-0.17%
2019/02/15	11	17.21	1	17.22	17.20	10	5,200	0.19%
2019/02/14	0	0.00	1	17.07	17.10	-1	5,165	-0.02%
2019/02/13	10	16.89	3	16.88	16.93	7	5,130	0.14%
2019/02/12	0	0.00	1	16.69	16.66	-1	5,108	-0.02%
2019/02/11	1	16.50	0	0.00	16.50	1	5,093	0.02%
2019/01/29	0.7	16.30	1	16.18	16.20	-0.4	5,019	-0.01%
2019/01/28	2	16.56	12	16.54	16.51	-10	5,000	-0.20%
2019/01/25	0	0.00	2	16.61	16.62	-2	5,012	-0.04%
2019/01/24	0	0.00	2	16.41	16.38	-2	4,992	-0.04%
2019/01/21	0	0.00	2	16.67	16.67	-2	4,900	-0.04%
2019/01/15	1	16.00	0	0.00	16.11	1	4,823	0.02%
2019/01/14	0	0.00	5	16.05	16.10	-5	4,819	-0.10%
2019/01/11	1	16.53	0	0.00	16.54	1	4,756	0.02%
2019/01/10	1	16.38	13	16.37	16.37	-12	4,656	-0.26%
2019/01/09	9	16.06	23	16.04	16.06	-14	4,511	-0.31%
2019/01/08	34	15.62	30	15.48	15.53	4	4,370	0.09%
2019/01/07	4	15.56	7	15.52	15.59	-3	4,314	-0.07%
2019/01/04	35	15.04	32	15.10	15.18	3	4,215	0.07%
2019/01/03	32	14.82	32	14.69	14.68	0	4,103	0.00%
2019/01/02	40	14.66	32	14.46	14.50	8	4,033	0.20%
2018/12/28	41	14.73	32	14.66	14.66	9	3,949	0.23%
2018/12/27	44	14.82	31	14.88	14.88	13	3,872	0.34%
2018/12/26	30	14.04	11	14.11	14.01	19	3,707	0.51%
2018/12/25	24	14.26	0	0.00	14.22	24	3,507	0.68%
2018/12/24	14	14.82	0	0.00	14.83	14	3,253	0.43%
2018/12/22	22	14.82	0	0.00	14.78	22	3,183	0.69%
2018/12/21	14	14.99	1	14.90	14.92	13	3,109	0.42%
2018/12/20	7	15.21	0	0.00	15.16	7	2,912	0.24%
2018/12/19	31	15.24	0	0.00	15.31	31	2,800	1.11%
2018/12/18	25	16.00	0	0.00	15.97	25	2,521	0.99%
2018/12/17	6	16.62	0	0.00	16.62	6	2,321	0.26%
2018/12/14	0	0.00	5	16.90	16.89	-5	2,229	-0.22%
2018/12/13	7	16.62	0	0.00	16.61	7	2,150	0.33%
2018/12/12	6	16.83	1	16.82	16.87	5	2,079	0.24%
2018/12/11	11	16.55	0	0.00	16.55	11	2,018	0.54%
2018/12/10	21	16.95	0	0.00	16.94	21	1,908	1.10%
2018/12/07	3	16.61	0	0.00	16.61	3	1,836	0.16%
2018/12/06	5	17.02	0	0.00	16.95	5	1,743	0.29%
2018/12/05	14	16.98	0	0.00	16.98	14	1,712	0.82%
2018/12/04	64	17.18	10	17.16	17.24	54	1,614	3.34%
2018/12/03	24	17.31	0	0.00	17.34	24	1,562	1.54%
2018/11/30	0	0.00	1	16.66	16.65	-1	1,467	-0.07%
2018/11/29	20	16.42	0	0.00	16.57	20	1,422	1.41%
2018/11/28	2	16.75	0	0.00	16.90	2	1,255	0.16%
2018/11/27	3	16.60	0	0.00	16.64	3	1,212	0.25%
2018/11/26	10	16.47	5	16.62	16.78	5	1,165	0.43%
2018/11/23	1	17.44	0	0.00	17.26	1	1,086	0.09%
2018/11/21	2	17.40	0	0.00	17.62	2	1,032	0.19%
2018/11/20	1	18.45	0	0.00	18.48	1	988	0.10%
2018/11/16	1	18.45	0	0.00	18.49	1	984	0.10%
2018/11/14	3	18.14	5	18.12	18.10	-2	932	-0.21%
2018/11/13	2	19.20	6	19.20	19.20	-4	860	-0.46%
2018/11/12	0	0.00	1	19.78	19.78	-1	830	-0.12%
2018/11/09	2	19.68	0	0.00	19.70	2	844	0.24%
2018/11/06	1	20.40	0	0.00	20.45	1	803	0.12%
2018/10/31	1	21.57	1	21.60	21.60	0	786	0.00%
2018/10/29	0	0.00	1	21.97	21.96	-1	786	-0.13%
2018/10/26	1	21.67	0	0.00	21.62	1	779	0.13%
2018/10/19	1	22.32	0	0.00	22.33	1	686	0.15%
2018/10/18	4	22.56	0	0.00	22.55	4	673	0.59%
2018/10/15	1	23.28	0	0.00	23.29	1	644	0.16%
2018/10/11	4	23.27	1	23.25	23.25	3	634	0.47%
2018/10/02	0	0.00	2	24.33	24.36	-2	624	-0.32%
2018/09/21	5	22.68	0	0.00	22.69	5	644	0.78%
2018/09/20	0	0.00	1	22.94	22.99	-1	668	-0.15%
2018/09/17	0	0.00	1	22.18	22.20	-1	735	-0.14%
2018/09/06	0	0.00	1	22.12	22.10	-1	812	-0.12%
2018/09/04	0	0.00	2	22.55	22.58	-2	828	-0.24%
2018/08/31	0	0.00	2	22.60	22.59	-2	866	-0.23%
2018/08/29	0	0.00	1	22.07	22.05	-1	874	-0.11%
2018/08/17	0	0.00	1	20.87	20.90	-1	955	-0.10%
2018/08/16	1	20.83	0	0.00	20.82	1	955	0.10%
2018/08/01	1	21.67	0	0.00	21.69	1	946	0.11%
2018/07/26	1	22.02	0	0.00	21.99	1	968	0.10%
2018/07/24	2	21.49	0	0.00	21.49	2	950	0.21%
2018/07/17	1	21.33	0	0.00	21.28	1	974	0.10%
2018/07/16	2	22.01	0	0.00	22.00	2	984	0.20%
2018/07/12	0	0.00	1	22.07	22.06	-1	1,054	-0.09%
2018/07/06	0	0.00	1	22.38	22.48	-1	1,150	-0.09%
2018/06/29	0	0.00	48	22.48	22.47	-48	1,173	-4.09%
2018/06/28	0	0.00	6	22.30	22.27	-6	1,146	-0.52%
2018/06/26	0	0.00	1	20.95	20.95	-1	1,086	-0.09%
2018/06/15	0	0.00	3	20.39	20.50	-3	1,207	-0.25%
2018/06/12	0	0.00	2	20.29	20.32	-2	1,221	-0.16%
2018/06/08	0	0.00	1	20.27	20.21	-1	1,194	-0.08%
2018/06/04	4	20.22	0	0.00	20.17	4	1,212	0.33%
2018/05/30	1	20.47	2	20.40	20.44	-1	1,202	-0.08%
2018/05/29	1	20.55	0	0.00	20.51	1	1,220	0.08%
2018/05/28	0	0.00	3	20.34	20.33	-3	1,230	-0.24%
2018/05/25	0	0.00	20	21.68	21.66	-20	1,204	-1.66%
2018/05/23	2	22.07	0	0.00	22.06	2	1,250	0.16%
2018/05/18	1	22.00	0	0.00	21.98	1	1,294	0.08%
2018/05/11	1	21.87	0	0.00	21.87	1	1,471	0.07%
2018/05/10	11	21.98	0	0.00	21.99	11	1,518	0.72%
2018/05/04	10	20.92	0	0.00	20.95	10	1,550	0.65%
2018/05/02	0	0.00	16	20.64	20.65	-16	1,673	-0.96%
2018/04/23	0	0.00	1	20.87	20.88	-1	1,834	-0.05%
2018/04/19	0	0.00	4	21.00	21.04	-4	1,915	-0.21%
2018/04/16	1	20.43	0	0.00	20.40	1	2,005	0.05%
2018/04/13	0	0.00	1	20.39	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	3	20.47	20.43	-3	2,020	-0.15%
2018/04/02	0	0.00	3	19.89	19.88	-3	2,083	-0.14%
2018/03/31	0	0.00	8	19.80	19.84	-8	2,120	-0.38%
2018/03/30	0	0.00	6	19.80	19.80	-6	2,264	-0.26%
2018/03/29	2	19.71	0	0.00	19.70	2	2,289	0.09%
2018/03/27	0	0.00	2	20.04	20.10	-2	2,324	-0.09%
2018/03/26	5	20.25	4	20.13	20.03	1	2,329	0.04%
2018/03/23	19	19.84	0	0.00	19.82	19	2,309	0.82%
2018/03/22	0	0.00	5	19.91	19.90	-5	2,268	-0.22%
2018/03/21	6	19.45	3	19.46	19.43	3	2,217	0.14%
2018/03/08	2	18.71	0	0.00	18.71	2	2,283	0.09%
2018/03/06	0	0.00	3	19.10	19.12	-3	2,296	-0.13%
2018/03/01	1	18.82	0	0.00	18.82	1	2,341	0.04%
2018/02/26	0	0.00	1	19.43	19.44	-1	2,451	-0.04%
2018/02/21	0	0.00	1	18.62	18.63	-1	2,580	-0.04%
2018/02/09	0	0.00	4	18.38	18.41	-4	2,594	-0.15%
2018/02/08	2	18.68	0	0.00	18.70	2	2,559	0.08%
2018/02/07	0	0.00	14	19.39	19.39	-14	2,564	-0.55%
2018/02/06	2	19.22	12	19.24	19.25	-10	2,575	-0.39%
2018/02/02	1	20.03	12	20.05	20.05	-11	2,550	-0.43%
2018/02/01	0	0.00	1	19.65	19.66	-1	2,544	-0.04%
2018/01/29	1	20.14	1	20.13	20.11	0	2,885	0.00%
2018/01/26	0	0.00	1	19.84	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	4	20.07	20.11	-4	2,921	-0.14%
2018/01/23	1	19.37	3	19.40	19.40	-2	2,930	-0.07%
2018/01/22	4	19.27	0	0.00	19.23	4	3,013	0.13%
2018/01/19	0	0.00	5	19.15	19.16	-5	3,054	-0.16%
2018/01/17	2	19.31	14	19.32	19.30	-12	3,056	-0.39%
2018/01/15	0	0.00	12	19.55	19.58	-12	2,990	-0.40%
2018/01/12	0	0.00	22	19.29	19.29	-22	2,952	-0.75%
2018/01/11	0	0.00	2	19.26	19.23	-2	2,953	-0.07%
2018/01/10	0	0.00	3	19.23	19.23	-3	2,941	-0.10%
2018/01/08	2	18.69	0.1	18.69	18.69	2	2,905	0.07%
2018/01/04	0	0.00	4	18.78	18.84	-4	2,989	-0.13%
2018/01/02	3	18.30	1	18.33	18.42	2	2,936	0.07%