期元大S&P石油 (00642U)-元大-汐止券商分點個股進出

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
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390張
產業
上市0.00%
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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/22	0	0.00	1.3	18.35	18.31	-1.3	3,918	-0.03%
2024/04/19	0.3	18.85	7	18.79	18.88	-6.7	3,880	-0.17%
2024/04/18	7	18.44	1	18.42	18.45	6	3,828	0.16%
2024/04/17	12	18.94	10	18.91	18.91	2	3,798	0.05%
2024/04/16	0	0.00	6	19.18	19.17	-6	3,862	-0.16%
2024/04/15	1	18.95	0	0.00	18.96	1	3,917	0.03%
2024/04/11	0	0.00	4	19.15	19.15	-4	3,936	-0.10%
2024/04/08	0	0.00	2	18.95	18.96	-2	4,266	-0.05%
2024/04/03	0	0.00	3	18.83	18.81	-3	4,376	-0.07%
2024/04/02	1	18.57	5	18.56	18.59	-4	4,432	-0.09%
2024/04/01	1	18.39	1	18.45	18.45	0	4,527	0.00%
2024/03/29	0	0.00	1	18.32	18.31	-1	4,515	-0.02%
2024/03/28	0	0.00	5	18.08	18.07	-5	4,532	-0.11%
2024/03/26	1	18.13	1	18.13	18.10	0	4,624	0.00%
2024/03/22	0	0.00	3	17.81	17.78	-3	4,784	-0.06%
2024/03/21	2	18.04	5	18.01	18.05	-3	4,801	-0.06%
2024/03/20	2	18.19	4	18.19	18.19	-2	4,919	-0.04%
2024/03/19	0	0.00	5	18.08	18.07	-5	4,951	-0.10%
2024/03/18	0	0.00	1	17.76	17.83	-1	5,200	-0.02%
2024/03/15	0	0.00	5	17.72	17.72	-5	5,201	-0.10%
2024/03/14	0	0.00	55	17.45	17.44	-55	5,179	-1.06%
2024/03/13	0	0.00	1	17.08	17.09	-1	5,213	-0.02%
2024/03/12	0	0.00	7	17.10	17.09	-7	5,445	-0.13%
2024/03/11	41	16.91	0	0.00	16.92	41	5,549	0.74%
2024/03/08	0	0.00	5	17.30	17.33	-5	5,607	-0.09%
2024/03/07	0	0.00	4	17.26	17.23	-4	5,813	-0.07%
2024/03/06	0	0.00	2	17.03	17.10	-2	5,854	-0.03%
2024/03/05	17	17.14	0	0.00	17.15	17	5,904	0.29%
2024/03/04	3	17.43	1	17.45	17.41	2	5,926	0.03%
2024/03/01	0	0.00	1	17.14	17.13	-1	5,881	-0.02%
2024/02/29	0	0.00	159	17.12	17.14	-159	5,941	-2.68%	大賣/鉅額交易
2024/02/27	0	0.00	30	16.96	16.93	-30	5,884	-0.51%
2024/02/26	134	16.64	4	16.63	16.63	130	5,894	2.21%	大買/鉅額交易
2024/02/23	0	0.00	1	17.09	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	3	17.02	17.04	-3	5,889	-0.05%
2024/02/21	0	0.00	4	16.84	16.85	-4	5,940	-0.07%
2024/02/20	0	0.00	94	17.07	17.09	-94	6,064	-1.55%
2024/02/19	0	0.00	8	16.96	16.95	-8	6,076	-0.13%
2024/02/16	0	0.00	69	16.88	16.88	-69	6,038	-1.14%
2024/02/15	0	0.00	10	16.56	16.58	-10	5,978	-0.17%
2024/02/05	73	15.83	0	0.00	15.91	73	5,779	1.26%
2024/02/02	8	16.20	5	16.18	16.20	3	5,675	0.05%
2024/02/01	5	16.60	0	0.00	16.61	5	5,660	0.09%
2024/01/31	7	16.93	0	0.00	16.87	7	5,778	0.12%
2024/01/29	4	17.07	144	17.06	17.06	-140	5,808	-2.41%	大賣/鉅額交易
2024/01/26	3	16.80	10	16.77	16.73	-7	5,680	-0.12%
2024/01/25	5	16.42	0	0.00	16.42	5	5,573	0.09%
2024/01/24	0	0.00	8	16.22	16.21	-8	5,554	-0.14%
2024/01/23	3	16.28	39	16.30	16.28	-36	5,582	-0.64%
2024/01/22	0	0.00	3	15.93	15.92	-3	5,421	-0.06%
2024/01/19	1	16.11	8	16.13	16.11	-7	5,432	-0.13%
2024/01/18	1	15.89	8	15.92	15.92	-7	5,351	-0.13%
2024/01/17	6	15.74	0	0.00	15.73	6	5,394	0.11%
2024/01/15	2	15.89	0	0.00	15.90	2	5,456	0.04%
2024/01/12	0	0.00	25	16.01	16.00	-25	5,497	-0.45%
2024/01/11	8	15.62	5	15.62	15.66	3	5,378	0.06%
2024/01/10	18	15.79	38	15.79	15.80	-20	5,416	-0.37%
2024/01/09	47	15.45	1	15.42	15.47	46	5,421	0.85%
2024/01/08	0	0.00	21	15.89	15.86	-21	5,431	-0.39%
2024/01/05	2	15.84	7	15.85	15.86	-5	5,421	-0.09%
2024/01/04	2	15.90	77	15.92	15.96	-75	5,474	-1.37%
2024/01/03	69	15.39	4	15.41	15.36	65	5,411	1.20%
2024/01/02	5	15.75	7	15.81	15.87	-2	5,248	-0.04%
2023/12/29	42	15.69	0	0.00	15.74	42	5,263	0.80%
2023/12/28	4	16.12	1	16.11	16.09	3	5,103	0.06%
2023/12/27	2	16.40	3	16.41	16.43	-1	5,054	-0.02%
2023/12/26	0	0.00	2	16.11	16.11	-2	4,967	-0.04%
2023/12/22	0	0.00	6	16.25	16.26	-6	4,980	-0.12%
2023/12/21	2	16.17	0	0.00	16.14	2	4,916	0.04%
2023/12/20	6	16.17	6	16.18	16.16	0	4,871	0.00%
2023/12/19	0	0.00	2	15.93	15.93	-2	4,783	-0.04%
2023/12/18	2	15.77	0	0.00	15.77	2	4,737	0.04%
2023/12/15	4	15.78	110	15.77	15.78	-106	4,754	-2.23%	大賣/鉅額交易
2023/12/14	3	15.37	0	0.00	15.33	3	4,636	0.06%
2023/12/13	55	15.08	18	15.07	15.11	37	4,579	0.81%
2023/12/12	2	15.74	0	0.00	15.81	2	4,312	0.05%
2023/12/11	1	15.77	7	15.72	15.78	-6	4,299	-0.14%
2023/12/08	7	15.44	2	15.48	15.49	5	4,253	0.12%
2023/12/07	92	15.38	0	0.00	15.39	92	4,163	2.21%
2023/12/06	44	15.96	16	15.93	15.95	28	3,938	0.71%
2023/12/05	8	16.14	11	16.12	16.12	-3	3,850	-0.08%
2023/12/04	85	16.30	0	0.00	16.22	85	3,774	2.25%
2023/12/01	34	16.68	0	0.00	16.74	34	3,562	0.95%
2023/11/30	3	17.13	31	17.03	17.14	-28	3,508	-0.80%
2023/11/29	0	0.00	13	16.82	16.80	-13	3,477	-0.37%
2023/11/28	34	16.55	0	0.00	16.51	34	3,507	0.97%
2023/11/27	17	16.53	0	0.00	16.50	17	3,493	0.49%
2023/11/24	11	16.85	0	0.00	16.82	11	3,437	0.32%
2023/11/22	3	17.06	20	17.05	17.10	-17	3,389	-0.50%
2023/11/21	4	17.06	6	17.08	17.05	-2	3,378	-0.06%
2023/11/20	2	16.88	34	16.77	16.88	-32	3,358	-0.95%
2023/11/17	82	16.16	0	0.00	16.18	82	3,258	2.52%
2023/11/16	41	16.89	0	0.00	16.84	41	3,090	1.33%
2023/11/15	1	17.25	0	0.00	17.32	1	3,052	0.03%
2023/11/14	4	17.36	26	17.36	17.37	-22	3,059	-0.72%
2023/11/13	5	16.96	13	16.96	16.95	-8	3,057	-0.26%
2023/11/10	15	16.86	7	16.85	16.87	8	3,114	0.26%
2023/11/09	41	16.74	0	0.00	16.71	41	3,098	1.32%
2023/11/08	35.5	17.07	0	0.00	17.04	35.5	3,015	1.18%
2023/11/07	6	17.80	3	17.78	17.78	3	2,904	0.10%
2023/11/06	8	17.87	0	0.00	17.88	8	2,943	0.27%
2023/11/03	0	0.00	4	18.19	18.28	-4	2,919	-0.14%
2023/11/02	4	17.96	2	17.97	17.95	2	2,908	0.07%
2023/11/01	7	17.95	0	0.00	17.95	7	2,914	0.24%
2023/10/31	4	18.31	0	0.00	18.28	4	2,915	0.14%
2023/10/27	1	18.50	3	18.69	18.69	-2	2,950	-0.07%
2023/10/26	0	0.00	2	18.84	18.84	-2	2,953	-0.07%
2023/10/25	17	18.47	0	0.00	18.45	17	2,947	0.58%
2023/10/24	1	18.98	0	0.00	18.94	1	2,916	0.03%
2023/10/23	5	19.27	0	0.00	19.17	5	2,940	0.17%
2023/10/20	2	19.69	0	0.00	19.74	2	2,986	0.07%
2023/10/19	3	19.23	0	0.00	19.25	3	2,987	0.10%
2023/10/18	1	19.28	2	19.30	19.25	-1	3,030	-0.03%
2023/10/17	0	0.00	1	18.73	18.81	-1	2,992	-0.03%
2023/10/16	3	19.04	0	0.00	19.10	3	2,945	0.10%
2023/10/13	3	18.22	2	18.14	18.22	1	2,909	0.03%
2023/10/12	5	18.00	3	18.03	18.05	2	2,986	0.07%
2023/10/11	5	18.62	8	18.62	18.65	-3	2,998	-0.10%
2023/10/06	5	17.90	0	0.00	17.87	5	3,046	0.16%
2023/10/05	3	18.31	0	0.00	18.33	3	3,183	0.09%
2023/10/03	8	19.02	33	19.07	19.04	-25	3,512	-0.71%
2023/10/02	1	19.66	0	0.00	19.66	1	3,682	0.03%
2023/09/28	33	20.45	5	20.47	20.43	28	3,958	0.71%
2023/09/27	0	0.00	10	19.67	19.74	-10	4,081	-0.24%
2023/09/26	1	19.34	0	0.00	19.29	1	4,167	0.02%
2023/09/21	2	19.20	10	19.21	19.22	-8	4,549	-0.18%
2023/09/20	0	0.00	2	19.45	19.35	-2	5,033	-0.04%
2023/09/18	1	19.49	0	0.00	19.55	1	5,294	0.02%
2023/09/15	1	19.51	2	19.50	19.49	-1	5,501	-0.02%
2023/09/14	1	19.04	0	0.00	19.07	1	5,589	0.02%
2023/09/06	4	18.57	0	0.00	18.55	4	7,319	0.05%
2023/09/05	2	18.32	0	0.00	18.36	2	7,469	0.03%
2023/09/04	2	18.30	5	18.30	18.29	-3	7,647	-0.04%
2023/09/01	0	0.00	1	17.88	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	3	17.38	17.41	-3	8,071	-0.04%
2023/08/29	0	0.00	2	17.12	17.10	-2	8,217	-0.02%
2023/08/25	0	0.00	1	16.96	16.95	-1	9,073	-0.01%
2023/08/24	1	16.78	4	16.79	16.84	-3	9,105	-0.03%
2023/08/17	1	16.90	0	0.00	16.86	1	9,489	0.01%
2023/08/14	5	17.46	0	0.00	17.46	5	9,638	0.05%
2023/08/11	7	17.60	0	0.00	17.53	7	9,660	0.07%
2023/08/10	0	0.00	1.3	17.85	17.85	-1.3	9,705	-0.01%
2023/08/08	1	17.42	11	17.42	17.41	-10	9,973	-0.10%
2023/08/07	1	17.56	0	0.00	17.56	1	10,001	0.01%
2023/08/04	0	0.00	3	17.34	17.34	-3	10,088	-0.03%
2023/08/02	0	0.00	4	17.43	17.41	-4	10,179	-0.04%
2023/08/01	2	17.32	10	17.30	17.28	-8	10,307	-0.08%
2023/07/31	1	17.00	60	17.03	17.00	-59	10,493	-0.56%
2023/07/28	0	0.00	1	16.89	16.88	-1	11,063	-0.01%
2023/07/27	10	16.83	10	16.82	16.82	0	11,454	0.00%
2023/07/26	50	16.74	0	0.00	16.73	50	11,447	0.44%
2023/07/25	0	0.00	16	16.71	16.72	-16	11,454	-0.14%
2023/07/24	0	0.00	10	16.25	16.28	-10	11,522	-0.09%
2023/07/21	0	0.00	13	16.12	16.13	-13	11,471	-0.11%
2023/07/19	0	0.00	28	15.94	15.92	-28	11,416	-0.25%
2023/07/18	1	15.67	68	15.68	15.70	-67	11,414	-0.59%
2023/07/17	0	0.00	37	15.75	15.74	-37	11,419	-0.32%
2023/07/13	2	16.01	43	16.00	16.00	-41	11,292	-0.36%
2023/07/12	0	0.00	11	15.82	15.80	-11	11,160	-0.10%
2023/07/11	0	0.00	1	15.53	15.54	-1	11,014	-0.01%
2023/07/10	0	0.00	42.1	15.56	15.53	-42.1	11,019	-0.38%
2023/07/07	0	0.00	13	15.25	15.26	-13	10,798	-0.12%
2023/07/06	0	0.00	31.1	15.21	15.17	-31.1	10,673	-0.29%
2023/07/05	1	15.02	8	15.02	15.01	-7	10,504	-0.07%
2023/07/04	2	14.81	3	14.80	14.83	-1	10,574	-0.01%
2023/07/03	3	14.94	36	14.93	14.91	-33	11,117	-0.30%
2023/06/30	0	0.00	28	14.75	14.76	-28	11,217	-0.25%
2023/06/29	5	14.65	19	14.66	14.62	-14	11,140	-0.13%
2023/06/28	92.1	14.41	5	14.38	14.45	87.1	11,236	0.78%
2023/06/27	5	14.77	5	14.78	14.81	0	11,067	0.00%
2023/06/26	20	14.70	0	0.00	14.69	20	11,075	0.18%
2023/06/21	0	0.00	7	15.08	15.11	-7	11,006	-0.06%
2023/06/19	0	0.00	38	14.99	14.97	-38	10,895	-0.35%
2023/06/16	0	0.00	42	14.88	14.88	-42	10,779	-0.39%
2023/06/15	18	14.42	10	14.47	14.49	8	10,788	0.07%
2023/06/14	20	14.62	9	14.60	14.72	11	10,789	0.10%
2023/06/13	63	14.31	5	14.28	14.33	58	11,262	0.51%
2023/06/12	50	14.71	5	14.78	14.70	45	11,068	0.41%
2023/06/09	5	14.99	0	0.00	15.01	5	11,148	0.04%
2023/06/08	0	0.00	16	15.28	15.29	-16	11,049	-0.14%
2023/06/07	2	15.10	0	0.00	15.07	2	11,027	0.02%
2023/06/06	2	15.13	20	15.18	15.18	-18	10,980	-0.16%
2023/06/05	9	15.31	53	15.29	15.33	-44	10,940	-0.40%
2023/06/02	5	14.86	35	14.81	14.87	-30	10,758	-0.28%
2023/06/01	51	14.46	0	0.00	14.48	51	10,750	0.47%
2023/05/31	56	14.69	8	14.71	14.65	48	10,483	0.46%
2023/05/30	21	15.43	0	0.00	15.27	21	10,038	0.21%
2023/05/29	3	15.49	0	0.00	15.46	3	10,116	0.03%
2023/05/26	2	15.16	5	15.15	15.20	-3	10,147	-0.03%
2023/05/25	0	0.00	16	15.68	15.64	-16	10,344	-0.15%
2023/05/24	0	0.00	2	15.60	15.60	-2	10,284	-0.02%
2023/05/22	3	15.09	0	0.00	15.06	3	10,138	0.03%
2023/05/18	0.2	15.35	6	15.38	15.34	-5.8	10,028	-0.06%
2023/05/17	1	15.00	0	0.00	14.99	1	9,906	0.01%
2023/05/16	0	0.00	2	15.11	15.11	-2	9,921	-0.02%
2023/05/15	27	14.75	0	0.00	14.77	27	9,927	0.27%
2023/05/12	22	14.94	22	15.05	14.95	0	9,824	0.00%
2023/05/11	3	15.39	0	0.00	15.46	3	9,680	0.03%
2023/05/10	0	0.00	2	15.49	15.46	-2	9,744	-0.02%
2023/05/09	0	0.00	22	15.37	15.38	-22	9,719	-0.23%
2023/05/08	12	15.09	4	15.16	15.16	8	9,765	0.08%
2023/05/05	67	14.60	0	0.00	14.64	67	9,681	0.69%
2023/05/04	84	14.56	2	14.55	14.61	82	9,514	0.86%
2023/05/03	63	15.16	0	0.00	15.15	63	8,915	0.71%
2023/05/02	1	16.00	0	0.00	16.03	1	8,525	0.01%
2023/04/28	6	15.86	0	0.00	15.90	6	8,514	0.07%
2023/04/27	39	15.75	0	0.00	15.76	39	8,497	0.46%
2023/04/26	1	16.34	0	0.00	16.41	1	8,393	0.01%
2023/04/25	8	16.67	0	0.00	16.63	8	8,410	0.10%
2023/04/24	2	16.35	0	0.00	16.28	2	8,488	0.02%
2023/04/21	1	16.33	2	16.28	16.32	-1	8,502	-0.01%
2023/04/19	2	17.03	0	0.00	17.02	2	8,459	0.02%
2023/04/18	0	0.00	5	17.04	17.09	-5	8,454	-0.06%
2023/04/13	0	0.00	2	17.51	17.47	-2	8,586	-0.02%
2023/04/12	0	0.00	4	17.20	17.19	-4	8,541	-0.05%
2023/04/11	0	0.00	43	16.86	16.95	-43	8,479	-0.51%
2023/04/10	0	0.00	72	17.01	17.00	-72	8,438	-0.85%
2023/04/07	0	0.00	104	16.87	16.80	-104	8,381	-1.24%	大賣/鉅額交易
2023/04/06	1.1	16.84	36	16.87	16.86	-34.9	8,163	-0.43%
2023/03/31	0	0.00	9	15.67	15.66	-9	7,549	-0.12%
2023/03/30	9	15.35	0	0.00	15.35	9	7,374	0.12%
2023/03/29	0	0.00	101	15.53	15.52	-101	7,298	-1.38%	大賣/鉅額交易
2023/03/28	5	15.31	47	15.31	15.31	-42	7,118	-0.59%
2023/03/24	1	14.74	23	14.68	14.73	-22	6,777	-0.32%
2023/03/23	1	14.79	7	14.79	14.79	-6	6,653	-0.09%
2023/03/22	3	14.60	5	14.62	14.62	-2	6,615	-0.03%
2023/03/21	3	14.27	2	14.25	14.26	1	6,570	0.02%
2023/03/20	34	14.17	5	14.21	14.07	29	6,548	0.44%
2023/03/17	28	14.62	0	0.00	14.66	28	6,286	0.45%
2023/03/16	64	14.49	0	0.00	14.52	64	6,236	1.03%
2023/03/15	167	15.37	0	0.00	15.41	167	5,837	2.86%	大買/鉅額交易
2023/03/14	63	15.80	0	0.00	15.69	63	5,494	1.15%
2023/03/13	3	16.30	0	0.00	16.31	3	5,141	0.06%
2023/03/10	10	16.05	0	0.00	15.96	10	5,131	0.19%
2023/03/08	2	16.44	0	0.00	16.48	2	4,976	0.04%
2023/03/07	3	17.07	8	17.07	17.05	-5	5,040	-0.10%
2023/03/06	20	16.74	5	16.76	16.69	15	5,112	0.29%
2023/03/03	0	0.00	2	16.47	16.49	-2	5,000	-0.04%
2023/03/02	24	16.44	11	16.44	16.44	13	5,073	0.26%
2023/03/01	1	16.39	11	16.34	16.40	-10	5,037	-0.20%
2023/02/24	22	16.04	0	0.00	16.11	22	4,976	0.44%
2023/02/23	17	15.73	0	0.00	15.76	17	5,031	0.34%
2023/02/22	3	16.13	0	0.00	16.12	3	4,808	0.06%
2023/02/21	7	16.22	0	0.00	16.19	7	4,837	0.14%
2023/02/20	3	16.24	1	16.16	16.26	2	4,814	0.04%
2023/02/17	1	16.49	1	16.58	16.45	0	4,837	0.00%
2023/02/16	0	0.00	4	16.74	16.74	-4	4,850	-0.08%
2023/02/15	1	16.65	1	16.66	16.57	0	4,843	0.00%
2023/02/14	0	0.00	4	16.75	16.72	-4	4,843	-0.08%
2023/02/13	0	0.00	2	16.71	16.67	-2	4,812	-0.04%
2023/02/09	0	0.00	12	16.57	16.57	-12	4,717	-0.25%
2023/02/08	0	0.00	51	16.32	16.35	-51	4,656	-1.10%
2023/02/07	19	15.90	0	0.00	15.90	19	4,554	0.42%
2023/02/06	35	15.60	0	0.00	15.58	35	4,518	0.77%
2023/02/03	9	16.08	0	0.00	16.00	9	4,319	0.21%
2023/02/02	12	16.28	0	0.00	16.29	12	4,224	0.28%
2023/02/01	0	0.00	10	16.70	16.73	-10	4,172	-0.24%
2023/01/31	3	16.45	0	0.00	16.43	3	4,213	0.07%
2023/01/30	0	0.00	4	17.00	16.77	-4	4,186	-0.10%
2023/01/17	0	0.00	6	16.77	16.86	-6	4,180	-0.14%
2023/01/16	0	0.00	1	16.85	16.85	-1	4,149	-0.02%
2023/01/13	0	0.00	4	16.64	16.63	-4	4,073	-0.10%
2023/01/12	0	0.00	12	16.58	16.51	-12	4,109	-0.29%
2023/01/11	10	15.90	0	0.00	15.88	10	4,040	0.25%
2023/01/10	1	15.87	0	0.00	15.88	1	4,026	0.02%
2023/01/09	4	15.89	5	15.97	15.98	-1	4,017	-0.02%
2023/01/06	2	15.92	2	15.95	15.91	0	3,997	0.00%
2023/01/05	16	15.75	0	0.00	15.82	16	3,996	0.40%
2023/01/04	5	16.52	0	0.00	16.40	5	3,922	0.13%
2023/01/03	1	17.01	2	17.12	17.04	-1	3,959	-0.03%
2022/12/29	1	16.77	121	16.80	16.80	-120	4,026	-2.98%	大賣/鉅額交易
2022/12/27	0	0.00	6	17.14	17.13	-6	4,073	-0.15%
2022/12/26	0	0.00	3	16.87	16.88	-3	4,005	-0.07%
2022/12/22	0	0.00	3	16.81	16.82	-3	4,051	-0.07%
2022/12/21	0	0.00	5	16.34	16.26	-5	4,011	-0.12%
2022/12/16	2	16.34	1	16.29	16.20	1	4,182	0.02%
2022/12/15	2	16.49	21	16.40	16.36	-19	4,179	-0.45%
2022/12/14	2	16.08	6	16.05	16.07	-4	4,123	-0.10%
2022/12/13	3	15.83	23	15.82	15.92	-20	4,065	-0.49%
2022/12/12	6	15.35	0	0.00	15.36	6	4,003	0.15%
2022/12/09	29	15.47	0	0.00	15.45	29	3,953	0.73%
2022/12/08	130	15.62	1	15.65	15.65	129	3,882	3.32%	大買/鉅額交易
2022/12/07	18	15.95	0	0.00	15.98	18	3,785	0.48%
2022/12/06	4	16.60	0	0.00	16.60	4	3,693	0.11%
2022/12/05	0	0.00	10	17.25	17.26	-10	3,662	-0.27%
2022/12/01	2	17.29	1	17.33	17.23	1	3,819	0.03%
2022/11/30	2	16.99	6	16.98	17.00	-4	3,798	-0.11%
2022/11/29	7	16.73	47	16.84	17.07	-40	3,800	-1.05%
2022/11/28	31	16.01	2	16.05	15.95	29	3,743	0.77%
2022/11/25	1	16.85	5	16.87	16.90	-4	3,635	-0.11%
2022/11/24	23	16.76	0	0.00	16.77	23	3,642	0.63%
2022/11/23	6	17.48	10	17.45	17.45	-4	3,539	-0.11%
2022/11/22	0	0.00	8	17.29	17.31	-8	3,527	-0.23%
2022/11/21	12	17.18	0	0.00	17.12	12	3,487	0.34%
2022/11/18	8	17.72	0	0.00	17.72	8	3,385	0.24%
2022/11/17	28	18.10	0	0.00	18.08	28	3,401	0.82%
2022/11/15	9	18.26	0	0.00	18.26	9	3,395	0.27%
2022/11/10	2	18.39	0	0.00	18.41	2	3,439	0.06%
2022/11/09	0	0.00	1	19.05	18.97	-1	3,452	-0.03%
2022/11/07	0	0.00	7	19.53	19.58	-7	3,530	-0.20%
2022/11/02	0	0.00	20	19.22	19.22	-20	3,506	-0.57%
2022/10/27	5	18.91	6	18.87	18.86	-1	3,632	-0.03%
2022/10/26	6	18.24	0	0.00	18.23	6	3,670	0.16%
2022/10/25	2	18.26	0	0.00	18.17	2	3,674	0.05%
2022/10/24	0	0.00	2	18.17	18.10	-2	3,662	-0.05%
2022/10/18	2	18.09	0	0.00	18.24	2	3,738	0.05%
2022/10/14	0	0.00	2	18.85	18.84	-2	3,751	-0.05%
2022/10/13	2	18.43	0	0.00	18.40	2	3,748	0.05%
2022/10/12	0	0.00	16	18.68	18.69	-16	3,778	-0.42%
2022/10/11	2	19.14	2	19.18	19.11	0	3,780	0.00%
2022/10/07	2	18.67	1	18.69	18.62	1	3,718	0.03%
2022/10/06	0	0.00	2	18.56	18.49	-2	3,643	-0.05%
2022/10/05	26	18.20	103	18.23	18.19	-77	3,688	-2.09%	大賣/
2022/10/04	4	17.73	2	17.71	17.74	2	3,674	0.05%
2022/09/28	0	0.00	1	16.56	16.43	-1	3,816	-0.03%
2022/09/27	1	16.37	0	0.00	16.43	1	3,790	0.03%
2022/09/26	2	16.75	41	16.73	16.60	-39	3,715	-1.05%
2022/09/23	0	0.00	2	17.60	17.60	-2	3,625	-0.06%
2022/09/16	2	17.86	0	0.00	17.91	2	3,581	0.06%
2022/09/15	0	0.00	3	18.50	18.52	-3	3,591	-0.08%
2022/09/13	6	18.22	12	18.23	18.31	-6	3,680	-0.16%
2022/09/12	0	0.00	4	17.89	17.86	-4	3,601	-0.11%
2022/09/08	63	17.35	1	17.37	17.33	62	3,562	1.74%
2022/09/07	59	17.90	0	0.00	17.85	59	3,498	1.69%
2022/09/05	20	18.58	0	0.00	18.52	20	3,373	0.59%
2022/09/02	32	18.34	0	0.00	18.45	32	3,372	0.95%
2022/09/01	1	18.66	0	0.00	18.62	1	3,331	0.03%
2022/08/31	2	19.27	0	0.00	19.33	2	3,250	0.06%
2022/08/30	0	0.00	5	20.12	20.18	-5	3,250	-0.15%
2022/08/29	0	0.00	3	19.63	19.60	-3	3,275	-0.09%
2022/08/24	0	0.00	42	19.41	19.44	-42	3,365	-1.25%
2022/08/19	0	0.00	9	18.67	18.61	-9	3,397	-0.26%
2022/08/17	7	18.00	0	0.00	18.04	7	3,345	0.21%
2022/08/16	4	18.28	0	0.00	18.37	4	3,283	0.12%
2022/08/15	4	18.80	5	18.84	18.78	-1	3,250	-0.03%
2022/08/12	0	0.00	2	19.35	19.27	-2	3,233	-0.06%
2022/08/11	2	18.89	0	0.00	18.86	2	3,213	0.06%
2022/08/05	7	18.29	0	0.00	18.31	7	3,526	0.20%
2022/08/04	1	18.76	0	0.00	18.75	1	3,590	0.03%
2022/08/02	2	19.14	0	0.00	19.18	2	3,653	0.05%
2022/07/29	1	19.89	0	0.00	19.84	1	3,817	0.03%
2022/07/28	0	0.00	2	20.17	20.14	-2	3,953	-0.05%
2022/07/27	2	19.54	0	0.00	19.57	2	3,909	0.05%
2022/07/26	0	0.00	1	20.02	20.08	-1	3,927	-0.03%
2022/07/25	1	19.30	0	0.00	19.24	1	4,029	0.02%
2022/07/22	1	19.93	0	0.00	19.97	1	3,970	0.03%
2022/07/20	3.1	20.55	2	20.47	20.43	1.1	4,003	0.03%
2022/07/19	0	0.00	6	20.35	20.29	-6	4,025	-0.15%
2022/07/15	5	19.19	0	0.00	19.18	5	3,965	0.13%
2022/07/14	20	19.17	0	0.00	19.32	20	4,015	0.50%
2022/07/13	3	19.04	3	19.05	19.17	0	4,073	0.00%
2022/07/11	2	20.80	0	0.00	20.63	2	4,148	0.05%
2022/07/06	2	19.99	0	0.00	19.95	2	4,260	0.05%
2022/07/01	4	21.06	0	0.00	20.94	4	4,386	0.09%
2022/06/27	2	21.25	0	0.00	21.28	2	4,703	0.04%
2022/06/24	0	0.00	4	20.71	20.78	-4	4,794	-0.08%
2022/06/23	24	20.75	0	0.00	20.69	24	4,883	0.49%
2022/06/22	4	21.09	0	0.00	21.04	4	4,947	0.08%
2022/06/20	5	21.38	0	0.00	21.42	5	5,160	0.10%
2022/06/17	13	22.71	0	0.00	22.71	13	5,319	0.24%
2022/06/15	2	23.07	0	0.00	23.11	2	5,616	0.04%
2022/06/14	5	23.47	0	0.00	23.46	5	5,695	0.09%
2022/06/10	0	0.00	7	23.40	23.47	-7	6,219	-0.11%
2022/06/09	5	23.73	0	0.00	23.77	5	6,407	0.08%
2022/06/08	2	23.27	0	0.00	23.29	2	6,681	0.03%
2022/06/07	0	0.00	2	23.10	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	9	23.07	23.13	-9	7,579	-0.12%
2022/06/02	2	21.72	0	0.00	21.86	2	7,832	0.03%
2022/06/01	2	22.20	0	0.00	22.25	2	8,475	0.02%
2022/05/31	2	22.75	1	22.80	22.85	1	8,792	0.01%
2022/05/30	2	22.38	0	0.00	22.35	2	9,109	0.02%
2022/05/27	2	22.12	5	22.11	22.08	-3	9,631	-0.03%
2022/05/25	2	21.48	0	0.00	21.55	2	9,947	0.02%
2022/05/24	0	0.00	1	21.33	21.26	-1	10,561	-0.01%
2022/05/23	0	0.00	2	21.51	21.56	-2	10,621	-0.02%
2022/05/19	2	20.91	5	21.05	21.01	-3	10,977	-0.03%
2022/05/17	0	0.00	51	21.64	21.65	-51	11,258	-0.45%
2022/05/16	0	0.00	1	20.99	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	5	20.59	20.64	-5	11,421	-0.04%
2022/05/12	1	20.09	4	20.08	19.97	-3	11,625	-0.03%
2022/05/11	4	19.58	0	0.00	19.61	4	11,548	0.03%
2022/05/10	1	19.48	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	27	20.82	21.09	-27	11,547	-0.23%
2022/05/06	0	0.00	5.4	20.65	20.80	-5.4	11,474	-0.05%
2022/05/05	0	0.00	54.5	20.64	20.72	-54.5	11,802	-0.46%
2022/05/04	0	0.00	0.5	19.85	19.84	-0.5	11,789	0.00%
2022/04/29	0	0.00	9	20.07	20.33	-9	11,970	-0.08%
2022/04/28	3	19.24	0	0.00	19.28	3	11,934	0.03%
2022/04/27	5	19.48	7	19.52	19.47	-2	12,030	-0.02%
2022/04/26	2	18.89	5	19.00	18.98	-3	12,416	-0.02%
2022/04/25	22	18.94	2	18.96	19.01	20	12,585	0.16%
2022/04/22	0	0.00	0.2	19.71	19.60	-0.2	12,835	0.00%
2022/04/20	4	19.66	11	19.57	19.72	-7	13,122	-0.05%
2022/04/19	0	0.00	5	20.46	20.51	-5	13,318	-0.04%
2022/04/18	32	20.53	35	20.50	20.44	-3	13,313	-0.02%
2022/04/15	0	0.00	7	19.97	20.10	-7	13,246	-0.05%
2022/04/14	5	19.62	11	19.65	19.66	-6	13,554	-0.04%
2022/04/13	1	19.14	10	19.14	19.05	-9	13,487	-0.07%
2022/04/12	32	18.18	0	0.00	18.35	32	13,452	0.24%
2022/04/11	1	18.28	0	0.00	18.19	1	13,414	0.01%
2022/04/08	10	18.20	2	18.24	18.21	8	13,396	0.06%
2022/04/07	9	18.45	0	0.00	18.38	9	13,413	0.07%
2022/04/06	3	19.20	4	19.25	19.22	-1	13,368	-0.01%
2022/04/01	6	18.80	0	0.00	18.78	6	13,548	0.04%
2022/03/31	21	19.22	0	0.00	19.02	21	13,560	0.15%
2022/03/29	3.5	19.78	0	0.00	19.78	3.5	13,586	0.03%
2022/03/25	12	21.09	6	21.02	21.06	6	13,543	0.04%
2022/03/24	1	21.86	20	21.87	21.50	-19	13,613	-0.14%
2022/03/23	3	20.69	9	20.76	20.73	-6	13,417	-0.04%
2022/03/22	1	21.20	17	21.16	21.21	-16	13,349	-0.12%
2022/03/21	10	19.98	14.4	19.96	20.01	-4.4	13,225	-0.03%
2022/03/18	2	19.37	18	19.35	19.44	-16	13,152	-0.12%
2022/03/17	2	17.87	18	17.86	17.91	-16	12,982	-0.12%
2022/03/16	3	17.95	10	17.94	17.90	-7	12,986	-0.05%
2022/03/15	10	18.29	14	18.36	18.09	-4	12,926	-0.03%
2022/03/14	5	19.46	8	19.44	19.50	-3	12,650	-0.02%
2022/03/11	18.9	19.38	46	19.21	19.38	-27.1	12,563	-0.22%
2022/03/10	24	19.97	30	19.82	20.11	-6	12,392	-0.05%
2022/03/09	15.4	22.89	20	22.82	22.85	-4.6	11,904	-0.04%
2022/03/08	28	22.06	6	21.77	22.17	22	11,965	0.18%
2022/03/07	37.1	22.68	6	22.76	22.94	31.1	11,876	0.26%
2022/03/04	21	20.07	8	19.99	20.00	13	11,436	0.11%
2022/03/03	18	20.49	3	20.39	20.71	15	11,636	0.13%
2022/03/02	7	19.44	10	19.46	19.62	-3	11,333	-0.03%
2022/03/01	1	17.43	9	17.49	17.50	-8	10,798	-0.07%
2022/02/25	4	17.27	15	17.21	17.20	-11	10,753	-0.10%
2022/02/24	8	17.29	14	17.07	17.46	-6	10,578	-0.06%
2022/02/23	1	16.68	21	16.68	16.70	-20	10,125	-0.20%
2022/02/22	15	16.87	9	16.82	16.81	6	10,153	0.06%
2022/02/21	0	0.00	3	16.29	16.24	-3	10,076	-0.03%
2022/02/18	4	16.19	0	0.00	16.17	4	9,970	0.04%
2022/02/17	22	16.20	3	16.35	16.42	19	9,881	0.19%
2022/02/16	0	0.00	24	16.30	16.31	-24	9,725	-0.25%
2022/02/15	2	16.80	52	16.80	16.79	-50	9,524	-0.52%
2022/02/14	2	16.77	0	0.00	16.78	2	9,432	0.02%
2022/02/10	1	16.03	0	0.00	16.00	1	9,315	0.01%
2022/02/09	0	0.00	5	15.97	15.97	-5	9,388	-0.05%
2022/02/08	1	16.22	100	16.21	16.20	-99	9,361	-1.06%
2022/02/07	30	16.28	105	16.38	16.33	-75	9,392	-0.80%	大賣/
2022/01/26	21	15.13	31	15.12	15.12	-10	9,030	-0.11%
2022/01/25	0	0.00	1	14.84	14.88	-1	8,963	-0.01%
2022/01/24	0	0.00	22	15.23	15.23	-22	8,957	-0.25%
2022/01/21	0	0.00	22	14.87	14.86	-22	8,982	-0.24%
2022/01/20	0	0.00	15	15.14	15.22	-15	9,075	-0.17%
2022/01/19	1	15.28	28	15.25	15.20	-27	9,028	-0.30%
2022/01/18	0	0.00	40.3	14.96	14.96	-40.3	8,683	-0.46%
2022/01/17	0	0.00	48	14.84	14.82	-48	8,610	-0.56%
2022/01/14	10	14.44	52	14.40	14.44	-42	8,423	-0.50%
2022/01/13	0	0.00	136	14.53	14.49	-136	8,443	-1.61%	大賣/鉅額交易
2022/01/12	0	0.00	40	14.34	14.32	-40	8,311	-0.48%
2022/01/10	0	0.00	15	13.95	13.95	-15	8,248	-0.18%
2022/01/07	20	14.13	25	14.09	14.10	-5	8,311	-0.06%
2022/01/05	3	13.55	100	13.60	13.57	-97	8,021	-1.21%
2022/01/04	3	13.42	1	13.50	13.47	2	8,111	0.02%
2021/12/30	0	0.00	27	13.57	13.56	-27	8,427	-0.32%
2021/12/29	0	0.00	3	13.41	13.41	-3	8,583	-0.03%
2021/12/28	0	0.00	5	13.39	13.38	-5	8,860	-0.06%
2021/12/27	30	12.95	0	0.00	12.94	30	8,839	0.34%
2021/12/24	0	0.00	32	12.98	12.94	-32	8,852	-0.36%
2021/12/23	2	12.91	6	12.93	12.91	-4	8,876	-0.05%
2021/12/22	0	0.00	10	12.64	12.61	-10	8,852	-0.11%
2021/12/21	0	0.00	5	12.26	12.30	-5	9,086	-0.06%
2021/12/20	5	12.24	0	0.00	12.13	5	9,428	0.05%
2021/12/15	6	12.37	2	12.42	12.35	4	9,603	0.04%
2021/12/13	30	12.78	45	12.79	12.82	-15	10,032	-0.15%
2021/12/10	2	12.47	2	12.53	12.52	0	10,051	0.00%
2021/12/09	0	0.00	4	12.87	12.90	-4	10,167	-0.04%
2021/12/08	23	12.68	4	12.71	12.68	19	10,251	0.19%
2021/12/07	3	12.38	118	12.41	12.43	-115	10,148	-1.13%	大賣/鉅額交易
2021/12/06	3	12.01	0	0.00	12.02	3	10,102	0.03%
2021/12/03	131	11.79	0	0.00	12.00	131	9,999	1.31%	大買/鉅額交易
2021/12/02	58	11.71	1	11.61	11.70	57	9,894	0.58%
2021/12/01	73	11.95	0	0.00	12.04	73	9,504	0.77%
2021/11/30	32.3	12.41	0	0.00	12.30	32.3	9,423	0.34%
2021/11/29	42	12.62	0	0.00	12.53	42	9,257	0.45%
2021/11/26	3	13.56	4	13.51	13.46	-1	8,774	-0.01%
2021/11/25	0	0.00	2	13.85	13.83	-2	8,811	-0.02%
2021/11/24	0	0.00	11	13.84	13.90	-11	8,845	-0.12%
2021/11/23	13	13.51	5	13.51	13.47	8	8,792	0.09%
2021/11/22	17	13.38	7	13.42	13.44	10	8,832	0.11%
2021/11/19	2	13.88	37	13.86	13.94	-35	8,763	-0.40%
2021/11/18	51	13.61	0	0.00	13.64	51	8,809	0.58%
2021/11/17	6	13.98	0	0.00	14.00	6	8,785	0.07%
2021/11/16	0	0.00	1	14.09	14.18	-1	8,868	-0.01%
2021/11/15	7	14.00	2	14.01	14.02	5	9,049	0.06%
2021/11/12	0	0.00	10	14.12	14.13	-10	9,034	-0.11%
2021/11/11	0	0.00	8	14.17	14.22	-8	8,999	-0.09%
2021/11/10	1	14.60	53	14.60	14.59	-52	8,985	-0.58%
2021/11/09	2	14.25	0	0.00	14.25	2	8,897	0.02%
2021/11/08	0	0.00	34	14.31	14.33	-34	8,924	-0.38%
2021/11/05	14	13.90	7	13.90	13.86	7	8,865	0.08%
2021/11/04	7	13.95	16	13.92	13.96	-9	8,855	-0.10%
2021/11/02	1	14.61	0	0.00	14.58	1	8,983	0.01%
2021/11/01	10	14.48	10	14.48	14.48	0	9,157	0.00%
2021/10/29	0	0.00	2	14.40	14.40	-2	9,186	-0.02%
2021/10/28	8	14.11	0	0.00	14.15	8	9,105	0.09%
2021/10/27	2	14.60	0	0.00	14.59	2	9,056	0.02%
2021/10/26	5	14.64	0	0.00	14.58	5	9,110	0.05%
2021/10/25	0	0.00	30	14.69	14.72	-30	9,147	-0.33%
2021/10/22	2	14.29	0	0.00	14.32	2	9,181	0.02%
2021/10/21	2	14.57	34	14.53	14.51	-32	9,234	-0.35%
2021/10/20	4	14.35	0	0.00	14.26	4	9,257	0.04%
2021/10/19	4	14.21	0.1	14.26	14.31	3.9	9,355	0.04%
2021/10/18	6	14.41	32	14.41	14.47	-26	9,465	-0.27%
2021/10/15	0	0.00	1	14.18	14.17	-1	9,439	-0.01%
2021/10/14	1	13.93	28	13.95	14.01	-27	9,839	-0.27%
2021/10/13	0	0.00	6	13.91	13.93	-6	9,932	-0.06%
2021/10/12	2	13.86	4	13.88	13.97	-2	9,971	-0.02%
2021/10/08	10	13.73	3	13.69	13.77	7	9,998	0.07%
2021/10/07	4	13.31	6	13.30	13.30	-2	9,906	-0.02%
2021/10/06	0.1	13.66	38	13.69	13.72	-37.9	9,854	-0.38%
2021/10/05	11	13.45	9	13.47	13.48	2	9,689	0.02%
2021/10/04	1	13.11	58	13.11	13.13	-57	9,442	-0.60%
2021/10/01	0	0.00	90	13.00	12.97	-90	9,468	-0.95%
2021/09/30	0	0.00	1	12.96	12.95	-1	9,661	-0.01%
2021/09/29	2	12.90	3	12.86	12.81	-1	9,788	-0.01%
2021/09/28	0	0.00	41	13.08	13.17	-41	9,738	-0.42%
2021/09/27	0	0.00	68	12.99	12.96	-68	9,581	-0.71%
2021/09/24	1	12.70	1	12.66	12.68	0	9,356	0.00%
2021/09/23	0	0.00	72	12.54	12.52	-72	9,256	-0.78%
2021/09/22	0	0.00	35	12.34	12.35	-35	9,267	-0.38%
2021/09/16	0	0.00	3	12.52	12.53	-3	9,222	-0.03%
2021/09/14	0	0.00	2	12.24	12.24	-2	8,940	-0.02%
2021/09/13	0	0.00	21	12.11	12.07	-21	8,938	-0.23%
2021/09/10	0	0.00	13	11.83	11.83	-13	8,963	-0.15%
2021/09/08	0	0.00	2	11.82	11.83	-2	9,239	-0.02%
2021/09/07	0	0.00	37	11.90	11.90	-37	9,482	-0.39%
2021/09/06	0	0.00	7	11.83	11.80	-7	9,631	-0.07%
2021/09/03	0	0.00	1	12.03	12.03	-1	9,719	-0.01%
2021/08/30	0	0.00	11	11.91	11.85	-11	9,952	-0.11%
2021/08/27	0	0.00	12	11.75	11.81	-12	10,043	-0.12%
2021/08/26	0	0.00	4	11.74	11.72	-4	10,357	-0.04%
2021/08/25	4	11.62	28	11.65	11.64	-24	10,484	-0.23%
2021/08/24	0	0.00	45	11.38	11.42	-45	10,662	-0.42%
2021/08/23	1	10.88	0	0.00	10.99	1	10,604	0.01%
2021/08/20	17	11.06	38	11.05	11.05	-21	10,940	-0.19%
2021/08/19	7	11.14	12	11.13	11.12	-5	10,916	-0.05%
2021/08/18	1	11.49	0	0.00	11.55	1	10,877	0.01%
2021/08/17	3	11.63	10	11.61	11.62	-7	11,458	-0.06%
2021/08/13	1	11.80	1	11.84	11.79	0	11,877	0.00%
2021/08/11	2	11.79	6	11.79	11.76	-4	12,114	-0.03%
2021/08/10	5	11.53	3	11.55	11.55	2	12,537	0.02%
2021/08/09	31	11.57	0	0.00	11.59	31	13,108	0.24%
2021/08/06	23	11.89	10	11.91	11.93	13	13,126	0.10%
2021/08/05	27	11.79	0	0.00	11.80	27	13,308	0.20%
2021/08/04	3	12.13	2	12.13	12.13	1	13,895	0.01%
2021/08/03	15	12.31	38	12.33	12.28	-23	14,089	-0.16%
2021/08/02	0	0.00	10	12.61	12.62	-10	14,237	-0.07%
2021/07/30	0	0.00	62	12.60	12.58	-62	14,348	-0.43%
2021/07/29	0	0.00	7	12.49	12.52	-7	14,520	-0.05%
2021/07/27	0	0.00	2	12.43	12.44	-2	15,589	-0.01%
2021/07/26	0	0.00	130	12.42	12.31	-130	15,766	-0.82%	大賣/鉅額交易
2021/07/23	5	12.35	37	12.38	12.36	-32	16,112	-0.20%
2021/07/22	0	0.00	24	12.09	12.05	-24	16,153	-0.15%
2021/07/20	62.2	11.55	92	11.53	11.51	-29.8	16,241	-0.18%
2021/07/19	48	12.21	10	12.15	12.21	38	15,886	0.24%
2021/07/16	10	12.31	20	12.32	12.33	-10	15,955	-0.06%
2021/07/15	39.2	12.40	10	12.42	12.43	29.2	16,240	0.18%
2021/07/14	3	12.84	3	12.84	12.84	0	16,455	0.00%
2021/07/13	0	0.00	12	12.69	12.68	-12	16,576	-0.07%
2021/07/12	2	12.73	4	12.73	12.69	-2	16,837	-0.01%
2021/07/09	5	12.48	20	12.47	12.51	-15	17,408	-0.09%
2021/07/08	18.2	12.28	0	0.00	12.35	18.2	17,561	0.10%
2021/07/07	32.2	12.55	10	12.52	12.58	22.2	17,544	0.13%
2021/07/06	5	13.09	16	13.07	13.09	-11	17,409	-0.06%
2021/07/05	11	12.80	0	0.00	12.83	11	17,291	0.06%
2021/07/02	0	0.00	19	12.84	12.83	-19	17,304	-0.11%
2021/07/01	5	12.58	10	12.55	12.55	-5	17,218	-0.03%
2021/06/30	2	12.53	17	12.52	12.54	-15	17,363	-0.09%
2021/06/29	1	12.41	0	0.00	12.42	1	17,536	0.01%
2021/06/28	12.2	12.69	1	12.68	12.64	11.2	17,538	0.06%
2021/06/25	5	12.54	0	0.00	12.51	5	18,004	0.03%
2021/06/24	0	0.00	2	12.50	12.50	-2	18,682	-0.01%
2021/06/23	1	12.47	5	12.50	12.50	-4	19,118	-0.02%
2021/06/22	10	12.48	0	0.00	12.47	10	19,999	0.05%
2021/06/21	0	0.00	35	12.24	12.22	-35	20,902	-0.17%
2021/06/18	62	11.98	16	11.98	11.98	46	20,871	0.22%
2021/06/17	9	12.17	14	12.17	12.26	-5	20,968	-0.02%
2021/06/16	10	12.29	19	12.33	12.33	-9	21,840	-0.04%
2021/06/15	1	12.08	12	12.08	12.06	-11	21,874	-0.05%
2021/06/11	1	11.88	1	11.86	11.88	0	21,848	0.00%
2021/06/10	32	11.80	0	0.00	11.84	32	21,993	0.15%
2021/06/09	12	11.96	13	11.95	11.96	-1	22,139	0.00%
2021/06/08	2	11.67	12	11.69	11.68	-10	22,256	-0.04%
2021/06/07	50	11.77	25	11.80	11.77	25	22,392	0.11%
2021/06/04	1	11.63	12	11.62	11.67	-11	22,814	-0.05%
2021/06/03	5.1	11.75	36	11.75	11.76	-30.9	23,191	-0.13%
2021/06/02	0	0.00	5	11.50	11.52	-5	24,015	-0.02%
2021/06/01	1	11.42	51	11.44	11.45	-50	24,865	-0.20%
2021/05/31	1	11.33	10	11.33	11.33	-9	25,009	-0.04%
2021/05/28	2	11.40	19	11.40	11.39	-17	25,127	-0.07%
2021/05/27	1	11.18	5	11.20	11.18	-4	25,319	-0.02%
2021/05/26	0	0.00	3	11.23	11.21	-3	25,767	-0.01%
2021/05/25	0	0.00	44	11.25	11.23	-44	26,265	-0.17%
2021/05/24	5	10.91	15	10.88	10.89	-10	25,938	-0.04%
2021/05/21	4	10.61	0	0.00	10.62	4	26,503	0.02%
2021/05/20	8	10.82	40	10.79	10.84	-32	26,546	-0.12%
2021/05/19	17	11.02	5	11.05	11.03	12	27,072	0.04%
2021/05/18	2	11.29	54	11.29	11.29	-52	27,552	-0.19%
2021/05/17	0	0.00	26	11.12	11.10	-26	28,221	-0.09%
2021/05/14	7	10.82	11	10.85	10.87	-4	28,321	-0.01%
2021/05/13	10	11.17	19	11.13	11.10	-9	28,847	-0.03%
2021/05/12	0	0.00	62	11.13	11.11	-62	29,105	-0.21%
2021/05/11	0	0.00	40	10.99	10.95	-40	29,164	-0.14%
2021/05/10	3	11.10	3	11.13	11.11	0	29,104	0.00%
2021/05/07	6	11.03	10	11.02	11.09	-4	29,021	-0.01%
2021/05/06	0	0.00	21	11.16	11.19	-21	28,908	-0.07%
2021/05/05	52	11.27	92	11.26	11.22	-40	28,821	-0.14%
2021/05/04	1	10.91	34	10.97	10.92	-33	28,228	-0.12%
2021/05/03	0	0.00	21	10.84	10.76	-21	27,823	-0.08%
2021/04/29	0	0.00	38	10.89	10.87	-38	27,789	-0.14%
2021/04/28	10	10.68	14	10.70	10.69	-4	27,506	-0.01%
2021/04/27	0	0.00	283	10.57	10.60	-283	27,711	-1.02%	大賣/鉅額交易
2021/04/26	10	10.54	4	10.56	10.52	6	27,614	0.02%
2021/04/23	0	0.00	1	10.51	10.54	-1	27,935	0.00%
2021/04/22	12	10.44	0	0.00	10.43	12	28,179	0.04%
2021/04/21	53	10.59	0	0.00	10.60	53	28,292	0.19%
2021/04/20	10	10.84	25	10.86	10.92	-15	28,498	-0.05%
2021/04/19	3	10.74	15	10.75	10.76	-12	28,396	-0.04%
2021/04/16	0	0.00	109	10.86	10.87	-109	28,483	-0.38%	大賣/鉅額交易
2021/04/15	0	0.00	82	10.78	10.80	-82	28,404	-0.29%
2021/04/14	3	10.35	9	10.38	10.39	-6	28,205	-0.02%
2021/04/13	1	10.28	11	10.26	10.26	-10	28,906	-0.03%
2021/04/12	0	0.00	60	10.21	10.16	-60	28,977	-0.21%
2021/04/09	0	0.00	13	10.22	10.20	-13	29,109	-0.04%
2021/04/08	2	10.18	23	10.18	10.20	-21	29,111	-0.07%
2021/04/07	40	10.18	3	10.19	10.20	37	29,132	0.13%
2021/04/06	13	10.16	20	10.15	10.14	-7	29,135	-0.02%
2021/04/01	43	10.20	0	0.00	10.24	43	28,953	0.15%
2021/03/31	12	10.43	15	10.38	10.44	-3	28,798	-0.01%
2021/03/30	4	10.59	56	10.55	10.54	-52	29,004	-0.18%
2021/03/29	12	10.32	30	10.40	10.22	-18	28,755	-0.06%
2021/03/26	3	10.17	11	10.17	10.19	-8	28,644	-0.03%
2021/03/25	15	10.38	155	10.32	10.30	-140	28,434	-0.49%	大賣/鉅額交易
2021/03/24	73	9.95	0	0.00	9.94	73	27,668	0.26%
2021/03/23	16	10.47	4	10.45	10.45	12	26,837	0.04%
2021/03/22	4	10.50	10	10.46	10.48	-6	26,914	-0.02%
2021/03/19	171	10.36	81	10.30	10.33	90	26,769	0.34%	大買/
2021/03/18	46	11.02	23.3	11.06	11.04	22.7	25,827	0.09%
2021/03/17	0	0.00	11	11.12	11.15	-11	25,754	-0.04%
2021/03/16	57	11.11	1	11.13	11.15	56	25,646	0.22%
2021/03/15	0	0.00	28	11.36	11.33	-28	25,494	-0.11%
2021/03/12	30	11.26	16	11.27	11.25	14	25,406	0.06%
2021/03/11	3	11.11	75	11.11	11.11	-72	25,255	-0.29%
2021/03/10	93	10.91	11	10.97	10.88	82	25,248	0.32%
2021/03/09	15	11.16	43	11.14	11.22	-28	24,822	-0.11%
2021/03/08	33	11.47	206	11.48	11.49	-173	24,479	-0.71%	大賣/鉅額交易
2021/03/05	5	10.86	314.2	10.90	10.92	-309.2	23,381	-1.32%	大賣/鉅額交易
2021/03/04	22	10.42	27	10.46	10.47	-5	22,477	-0.02%
2021/03/03	0.3	10.14	21	10.13	10.21	-20.7	22,250	-0.09%
2021/03/02	36	10.20	35.3	10.17	10.17	0.7	22,543	0.00%
2021/02/26	42	10.71	10	10.70	10.68	32	22,827	0.14%
2021/02/25	55	10.80	16	10.79	10.75	39	22,617	0.17%
2021/02/24	2	10.44	106	10.41	10.40	-104	22,095	-0.47%	大賣/鉅額交易
2021/02/23	75	10.65	148	10.60	10.69	-73	21,862	-0.33%	大賣/
2021/02/22	16	10.22	54	10.22	10.24	-38	21,231	-0.18%
2021/02/19	119.2	10.14	71	10.16	10.20	48.2	21,007	0.23%	大買/
2021/02/18	285	10.59	146	10.55	10.55	139	20,435	0.68%	大買/大賣/鉅額交易
2021/02/17	87	10.18	154	10.18	10.25	-67	19,864	-0.34%	大賣/
2021/02/05	14	9.63	54	9.64	9.65	-40	18,851	-0.21%
2021/02/04	5	9.48	100	9.52	9.53	-95	18,331	-0.52%
2021/02/03	53	9.38	39	9.35	9.37	14	17,985	0.08%
2021/02/02	0	0.00	83	9.21	9.21	-83	17,816	-0.47%
2021/02/01	6	8.86	10	8.90	8.94	-4	17,053	-0.02%
2021/01/29	6	8.94	46	8.93	8.92	-40	16,923	-0.24%
2021/01/28	9	8.98	103	8.98	8.97	-94	16,922	-0.56%	大賣/
2021/01/27	15	9.02	0	0.00	9.03	15	17,044	0.09%
2021/01/26	0	0.00	8	9.00	8.94	-8	17,302	-0.05%
2021/01/22	17	8.99	1	9.05	8.96	16	17,836	0.09%
2021/01/21	24	9.07	43	9.08	9.07	-19	17,910	-0.11%
2021/01/20	10	9.12	24	9.10	9.10	-14	17,852	-0.08%
2021/01/19	3	8.97	39	8.94	8.94	-36	17,570	-0.20%
2021/01/18	36	8.90	159	8.89	8.88	-123	17,823	-0.69%	大賣/鉅額交易
2021/01/15	8	9.15	80	9.15	9.12	-72	17,385	-0.41%
2021/01/14	8	9.06	2	9.05	9.07	6	17,254	0.03%
2021/01/13	1	9.21	447	9.16	9.21	-446	16,949	-2.63%	大賣/鉅額交易
2021/01/12	3	8.93	13	8.91	8.91	-10	16,418	-0.06%
2021/01/11	2	8.90	15	8.87	8.89	-13	16,173	-0.08%
2021/01/08	2	8.73	18	8.72	8.73	-16	15,877	-0.10%
2021/01/07	5	8.69	62	8.68	8.74	-57	15,743	-0.36%
2021/01/06	146	8.57	232	8.55	8.57	-86	15,332	-0.56%	大買/大賣/
2021/01/05	5	8.20	2	8.22	8.22	3	14,491	0.02%
2021/01/04	0	0.00	24	8.39	8.41	-24	14,371	-0.17%
2020/12/31	20	8.29	0	0.00	8.29	20	14,164	0.14%
2020/12/30	0	0.00	82	8.29	8.29	-82	14,131	-0.58%
2020/12/29	5	8.24	0	0.00	8.24	5	14,118	0.04%
2020/12/28	14	8.30	6	8.29	8.30	8	14,193	0.06%
2020/12/25	20	8.27	2	8.27	8.26	18	14,231	0.13%
2020/12/24	2	8.30	36	8.31	8.33	-34	14,189	-0.24%
2020/12/23	14.1	8.04	6	8.01	8.02	8.1	13,926	0.06%
2020/12/22	14.3	8.23	66	8.22	8.16	-51.7	13,746	-0.38%
2020/12/21	79	8.33	2	8.34	8.33	77	13,256	0.58%
2020/12/18	20.3	8.43	41	8.43	8.40	-20.7	13,021	-0.16%
2020/12/17	14.2	8.36	55	8.38	8.42	-40.9	12,908	-0.32%
2020/12/16	38	8.23	2	8.25	8.25	36	12,724	0.28%
2020/12/15	0	0.00	5	8.11	8.11	-5	12,611	-0.04%
2020/12/14	2	8.13	10	8.13	8.14	-8	12,603	-0.06%
2020/12/11	26	8.15	11	8.20	8.14	15	12,668	0.12%
2020/12/10	3	8.06	42	8.06	8.04	-39	12,641	-0.31%
2020/12/09	0	0.00	15	8.04	8.03	-15	12,701	-0.12%
2020/12/08	22	8.07	6	8.07	8.07	16	12,768	0.13%
2020/12/07	12	8.16	16	8.15	8.13	-4	12,759	-0.03%
2020/12/04	117	8.15	55	8.14	8.18	62	12,915	0.48%	大買/
2020/12/03	53	8.04	71	8.04	8.07	-18	12,921	-0.14%
2020/12/02	25	7.92	10	7.92	7.93	15	13,092	0.11%
2020/12/01	3.3	8.01	29	8.01	8.01	-25.8	13,047	-0.20%
2020/11/30	12	8.09	1	8.08	8.04	11	13,047	0.08%
2020/11/27	13.1	8.04	13	8.04	8.04	0.1	12,942	0.00%
2020/11/26	48	8.22	43	8.18	8.16	5	12,848	0.04%
2020/11/25	86.3	8.06	82	8.10	8.14	4.3	12,459	0.03%
2020/11/24	32	7.71	155.1	7.69	7.75	-123.1	11,649	-1.06%	大賣/鉅額交易
2020/11/23	111	7.61	2	7.62	7.63	109	11,457	0.95%	大買/鉅額交易
2020/11/19	0	0.00	26	7.58	7.58	-26	11,424	-0.23%
2020/11/18	6	7.53	48	7.53	7.52	-42	11,468	-0.37%
2020/11/17	25	7.57	27	7.57	7.58	-2	11,428	-0.02%
2020/11/16	31	7.47	5	7.47	7.48	26	11,645	0.22%
2020/11/13	26	7.46	0	0.00	7.47	26	11,654	0.22%
2020/11/12	37	7.61	9	7.62	7.59	28	11,584	0.24%
2020/11/11	4	7.60	52	7.60	7.65	-48	11,508	-0.42%
2020/11/10	8	7.40	16	7.41	7.42	-8	11,147	-0.07%
2020/11/09	14	7.23	66	7.23	7.22	-52	10,938	-0.48%
2020/11/06	60	7.15	11	7.19	7.12	49	10,921	0.45%
2020/11/05	2	7.30	0	0.00	7.23	2	10,971	0.02%
2020/11/04	45	7.20	107	7.22	7.27	-62	10,926	-0.57%	大賣/
2020/11/03	2	7.06	80	7.06	7.07	-78	10,775	-0.72%
2020/11/02	37	6.72	53	6.77	6.74	-16	10,549	-0.15%
2020/10/30	39	6.91	20	6.90	6.88	19	10,265	0.19%
2020/10/29	44	7.07	33	7.08	7.06	11	10,066	0.11%
2020/10/28	10	7.20	0	0.00	7.21	10	9,913	0.10%
2020/10/27	21	7.21	30	7.21	7.24	-9	9,916	-0.09%
2020/10/26	84	7.29	16	7.32	7.29	68	9,863	0.69%
2020/10/23	0	0.00	3	7.48	7.47	-3	9,617	-0.03%
2020/10/22	19	7.43	0	0.00	7.43	19	9,747	0.19%
2020/10/16	3	7.54	2	7.57	7.53	1	9,992	0.01%
2020/10/15	0	0.00	3	7.60	7.62	-3	10,155	-0.03%
2020/10/13	3	7.51	0	0.00	7.50	3	10,377	0.03%
2020/10/12	2	7.54	0	0.00	7.55	2	10,429	0.02%
2020/10/07	5	7.57	0	0.00	7.59	5	10,630	0.05%
2020/10/06	0	0.00	30	7.55	7.56	-30	10,706	-0.28%
2020/10/05	1	7.45	15	7.44	7.45	-14	11,046	-0.13%
2020/09/30	42	7.54	26	7.52	7.54	16	11,162	0.14%
2020/09/29	11	7.66	5	7.66	7.67	6	11,286	0.05%
2020/09/28	35	7.64	0	0.00	7.64	35	11,420	0.31%
2020/09/25	0	0.00	9	7.68	7.72	-9	11,727	-0.08%
2020/09/22	14	7.71	0	0.00	7.70	14	11,916	0.12%
2020/09/18	6	7.92	26	7.90	7.94	-20	12,086	-0.17%
2020/09/17	7	7.82	97	7.83	7.80	-90	12,197	-0.74%
2020/09/16	8	7.80	25	7.77	7.84	-17	12,252	-0.14%
2020/09/15	52	7.67	22	7.66	7.65	30	12,268	0.24%
2020/09/14	26	7.70	1	7.72	7.71	25	12,206	0.20%
2020/09/11	11	7.80	15	7.77	7.77	-4	12,193	-0.03%
2020/09/10	14	7.82	10	7.81	7.88	4	12,153	0.03%
2020/09/09	26	7.67	40	7.68	7.75	-14	12,350	-0.11%
2020/09/08	7	7.92	4	7.93	7.90	3	12,295	0.02%
2020/09/07	27	8.01	127	8.01	8.01	-100	12,536	-0.80%	大賣/
2020/09/04	27	8.09	5	8.09	8.09	22	12,569	0.18%
2020/09/03	3	8.14	0	0.00	8.13	3	12,639	0.02%
2020/09/01	2	8.19	2,002	8.18	8.19	-2,000	13,248	-15.10%	大賣/鉅額交易
2020/08/31	4	8.21	0	0.00	8.20	4	13,375	0.03%
2020/08/28	6	8.21	0	0.00	8.21	6	13,469	0.04%
2020/08/27	57	8.27	1	8.31	8.24	56	13,778	0.41%
2020/08/26	0	0.00	4	8.31	8.33	-4	14,001	-0.03%
2020/08/25	10	8.25	1	8.27	8.26	9	14,217	0.06%
2020/08/24	8	8.19	0	0.00	8.18	8	14,283	0.06%
2020/08/21	10	8.23	4	8.23	8.24	6	14,585	0.04%
2020/08/20	51	8.29	1	8.23	8.20	50	14,747	0.34%
2020/08/19	52	8.40	0	0.00	8.39	52	14,730	0.35%
2020/08/18	5	8.48	1	8.45	8.45	4	14,997	0.03%
2020/08/17	52	8.46	2	8.45	8.46	50	15,580	0.32%
2020/08/14	10	8.47	0	0.00	8.47	10	15,910	0.06%
2020/08/13	6	8.51	4	8.51	8.51	2	16,215	0.01%
2020/08/12	6	8.48	2	8.48	8.47	4	17,187	0.02%
2020/08/11	21	8.51	3	8.50	8.51	18	17,799	0.10%
2020/08/10	1	8.43	3	8.44	8.44	-2	18,191	-0.01%
2020/08/07	1	8.46	3	8.45	8.44	-2	18,668	-0.01%
2020/08/06	52	8.47	38	8.48	8.47	14	19,293	0.07%
2020/08/05	10	8.29	2	8.29	8.33	8	19,752	0.04%
2020/08/04	2	8.14	10	8.16	8.17	-8	20,673	-0.04%
2020/08/03	17	8.10	16	8.10	8.08	1	21,122	0.00%
2020/07/31	14	8.16	0	0.00	8.19	14	21,486	0.07%
2020/07/30	25	8.25	0	0.00	8.23	25	22,511	0.11%
2020/07/29	11	8.22	0	0.00	8.21	11	23,362	0.05%
2020/07/28	15	8.30	6	8.32	8.28	9	24,202	0.04%
2020/07/27	15	8.31	4	8.31	8.30	11	25,311	0.04%
2020/07/24	8	8.41	7	8.43	8.40	1	25,868	0.00%
2020/07/23	1	8.52	31	8.53	8.52	-30	26,468	-0.11%
2020/07/22	8	8.52	0	0.00	8.52	8	27,067	0.03%
2020/07/21	11	8.26	4	8.24	8.30	7	27,748	0.03%
2020/07/20	44	8.19	20	8.22	8.24	24	28,784	0.08%
2020/07/17	1	8.37	57	8.37	8.36	-56	31,124	-0.18%
2020/07/16	0	0.00	10	8.42	8.38	-10	33,410	-0.03%
2020/07/15	15	8.40	0	0.00	8.38	15	34,477	0.04%
2020/07/14	21	8.40	20	8.42	8.37	1	35,673	0.00%
2020/07/13	11	8.49	1	8.51	8.50	10	36,935	0.03%
2020/07/10	26	8.52	33	8.51	8.48	-7	38,825	-0.02%
2020/07/09	14	8.67	17	8.75	8.68	-3	41,363	-0.01%
2020/07/08	37	8.74	25	8.74	8.75	12	49,967	0.02%
2020/07/07	20	8.87	11	8.86	8.85	9	50,541	0.02%
2020/07/06	15	8.89	7	8.91	8.90	8	50,961	0.02%
2020/07/03	8	8.63	13	8.61	8.65	-5	52,200	-0.01%
2020/07/02	22	8.66	18	8.66	8.63	4	52,778	0.01%
2020/07/01	9	8.65	12	8.64	8.66	-3	53,527	-0.01%
2020/06/30	55	8.68	0	0.00	8.65	55	53,664	0.10%
2020/06/29	15	8.66	3	8.68	8.66	12	53,864	0.02%
2020/06/24	14	8.83	2	8.83	8.81	12	54,191	0.02%
2020/06/23	15	8.92	0	0.00	8.88	15	54,259	0.03%
2020/06/22	15	8.95	9	8.98	8.92	6	54,477	0.01%
2020/06/19	0	0.00	13	9.00	8.99	-13	54,937	-0.02%
2020/06/18	6	8.96	0	0.00	8.97	6	55,481	0.01%
2020/06/17	9	9.00	0	0.00	9.01	9	56,294	0.02%
2020/06/16	13	8.93	5	9.05	9.03	8	57,616	0.01%
2020/06/15	29	8.85	35	8.84	8.84	-6	59,316	-0.01%
2020/06/12	54	8.81	81	8.63	8.97	-27	60,253	-0.04%
2020/06/11	22	9.20	0	0.00	9.14	22	60,693	0.04%
2020/06/10	15	9.35	1.1	9.33	9.31	14	61,179	0.02%
2020/06/09	3.1	9.40	14.1	9.40	9.40	-11.1	62,578	-0.02%
2020/06/08	39.1	9.54	15.1	9.62	9.54	24	63,604	0.04%
2020/06/05	91.1	9.39	2	9.37	9.38	89.1	64,870	0.14%
2020/06/04	7	9.27	21	9.30	9.31	-14	66,970	-0.02%
2020/06/03	29	9.33	15	9.40	9.39	14	71,890	0.02%
2020/06/02	10	9.13	16	9.12	9.09	-6	72,938	-0.01%
2020/06/01	24	9.23	200	9.17	9.17	-176	73,448	-0.24%	大賣/鉅額交易
2020/05/29	3	9.18	67	9.21	9.17	-64	73,778	-0.09%
2020/05/28	49	9.18	3	9.17	9.16	46	74,481	0.06%
2020/05/27	19	9.32	28	9.33	9.32	-9	76,350	-0.01%
2020/05/26	20	9.39	5	9.42	9.37	15	77,903	0.02%
2020/05/25	41	9.33	5	9.31	9.32	36	78,104	0.05%
2020/05/22	64	9.45	35	9.50	9.40	29	77,988	0.04%
2020/05/21	38	9.66	13	9.69	9.64	25	77,642	0.03%
2020/05/20	31	9.58	8	9.61	9.60	23	77,309	0.03%
2020/05/19	110	9.66	25	9.71	9.64	85	77,196	0.11%	大買/
2020/05/18	48	9.63	32	9.67	9.65	16	76,245	0.02%
2020/05/15	47	9.45	27	9.46	9.44	20	75,743	0.03%
2020/05/14	43	9.32	58	9.32	9.30	-15	75,426	-0.02%
2020/05/13	71	9.44	27	9.49	9.48	44	75,082	0.06%
2020/05/12	44	9.35	34.5	9.38	9.37	9.5	74,751	0.01%
2020/05/11	91.5	9.22	68.9	9.13	9.47	22.6	74,379	0.03%
2020/05/08	48.9	8.88	70	8.88	8.90	-21.1	73,619	-0.03%
2020/05/07	36	8.68	7	8.55	8.72	29	73,312	0.04%
2020/05/06	46	8.88	13	8.88	8.76	33	73,076	0.05%
2020/05/05	77	8.82	19	8.88	8.76	58	72,309	0.08%
2020/05/04	79	8.50	28.6	8.56	8.56	50.4	71,781	0.07%
2020/04/30	82.6	8.54	67	8.49	8.69	15.6	71,342	0.02%
2020/04/29	53	8.00	38	7.97	8.03	15	70,336	0.02%
2020/04/28	55	7.73	13	7.75	7.75	42	70,037	0.06%
2020/04/27	66	7.87	12	7.86	7.88	54	69,574	0.08%
2020/04/24	39	8.05	7	8.04	8.00	32	68,864	0.05%
2020/04/23	35	7.83	25	7.84	8.04	10	67,918	0.01%
2020/04/22	414.1	7.59	125	7.55	7.44	289.1	66,657	0.43%	大買/大賣/鉅額交易
2020/04/21	312	8.11	108	8.10	8.17	204	64,017	0.32%	大買/大賣/鉅額交易
2020/04/20	125	8.42	60	8.44	8.45	65	61,680	0.11%	大買/
2020/04/17	100	8.59	12	8.60	8.60	88	60,465	0.15%
2020/04/16	136	8.50	16	8.50	8.50	120	59,081	0.20%	大買/鉅額交易
2020/04/15	83	8.63	15	8.61	8.64	68	57,670	0.12%
2020/04/14	50	8.35	65	8.47	8.67	-15	55,679	-0.03%
2020/04/13	550	8.42	1,512	8.08	8.26	-962	52,711	-1.83%	大買/大賣/鉅額交易
2020/04/10	75	9.48	91	9.47	9.60	-16	43,879	-0.04%
2020/04/09	40	9.82	65	9.82	9.85	-25	43,089	-0.06%
2020/04/08	187	9.25	5	9.10	9.43	182	42,459	0.43%	大買/鉅額交易
2020/04/07	191	10.13	65	10.11	10.14	126	40,824	0.31%	大買/鉅額交易
2020/04/06	1,648	10.28	42	9.94	10.23	1,606	40,088	4.01%	大買/鉅額交易
2020/04/01	30	10.09	25	10.08	10.23	5	39,173	0.01%
2020/03/31	5	9.97	12	9.94	10.08	-7	38,809	-0.02%
2020/03/30	62	9.74	36	9.76	9.79	26	38,430	0.07%
2020/03/27	101	10.12	44	10.14	10.17	57	37,874	0.15%	大買/
2020/03/26	30	10.26	83	10.27	10.33	-53	37,560	-0.14%
2020/03/25	54	10.50	107	10.46	10.46	-53	37,155	-0.14%	大賣/
2020/03/24	594	10.40	48	10.34	10.36	546	36,522	1.49%	大買/鉅額交易
2020/03/23	114	9.52	149	9.71	10.10	-35	35,836	-0.10%	大買/大賣/
2020/03/20	188	10.31	99	10.24	10.41	89	34,923	0.25%	大買/
2020/03/19	212	9.23	72	9.28	9.12	140	33,485	0.42%	大買/鉅額交易
2020/03/18	80	10.34	134	10.37	10.25	-54	31,478	-0.17%	大賣/
2020/03/17	109	10.74	106	10.77	10.75	3	30,205	0.01%	大買/大賣/
2020/03/16	60	11.01	33	10.98	10.95	27	29,232	0.09%
2020/03/13	124	10.90	157	10.81	11.34	-33	28,400	-0.12%	大買/大賣/
2020/03/12	233	11.03	95	11.13	11.00	138	26,833	0.51%	大買/鉅額交易
2020/03/11	134	11.52	240	11.68	11.55	-106	25,529	-0.42%	大買/大賣/鉅額交易
2020/03/10	212	11.04	219	11.07	11.31	-7	23,875	-0.03%	大買/大賣/
2020/03/09	831	10.81	119	10.78	10.41	712	21,554	3.30%	大買/大賣/鉅額交易
2020/03/06	229	13.40	11	13.38	13.38	218	16,447	1.33%	大買/鉅額交易
2020/03/05	51	13.82	4	13.84	13.84	47	15,037	0.31%
2020/03/04	32	13.95	40	13.92	13.98	-8	14,143	-0.06%
2020/03/03	143	14.08	90	14.12	13.97	53	13,496	0.39%	大買/
2020/03/02	246	13.39	20	13.52	13.51	226	12,621	1.79%	大買/鉅額交易
2020/02/27	308	14.23	7	14.20	14.15	301	10,302	2.92%	大買/鉅額交易
2020/02/26	68	14.82	7	14.82	14.82	61	8,480	0.72%
2020/02/25	119	15.10	0	0.00	15.10	119	8,068	1.47%	大買/鉅額交易
2020/02/24	10	15.18	86	15.19	15.26	-76	7,863	-0.97%
2020/02/21	10	15.65	4	15.62	15.62	6	7,593	0.08%
2020/02/20	27	15.70	47	15.70	15.69	-20	7,450	-0.27%
2020/02/19	43	15.27	4	15.41	15.39	39	7,232	0.54%
2020/02/18	2	15.20	0	0.00	15.16	2	7,063	0.03%
2020/02/17	17	15.23	18	15.21	15.27	-1	6,911	-0.01%
2020/02/14	75	15.10	5	15.08	15.11	70	6,678	1.05%
2020/02/13	56	15.05	1	15.09	15.03	55	6,450	0.85%
2020/02/12	17	14.83	1	14.82	14.85	16	6,049	0.26%
2020/02/11	18	14.70	16	14.70	14.73	2	5,781	0.03%
2020/02/10	17	14.71	5	14.66	14.76	12	5,469	0.22%
2020/02/07	48	15.03	1	14.95	14.98	47	5,208	0.90%
2020/02/06	134	15.18	40	15.12	15.25	94	4,979	1.89%	大買/
2020/02/05	37	14.70	0	0.00	14.72	37	4,683	0.79%
2020/02/04	226	14.78	0	0.00	14.87	226	4,308	5.25%	大買/鉅額交易
2020/02/03	143	15.10	8	15.11	15.22	135	3,775	3.58%	大買/鉅額交易
2020/01/31	84	15.65	0	0.00	15.66	84	3,480	2.41%
2020/01/30	27	15.98	8	16.50	16.01	19	3,116	0.61%
2020/01/20	2	17.30	2	17.30	17.33	0	2,958	0.00%
2020/01/17	0	0.00	10	17.14	17.15	-10	3,072	-0.33%
2020/01/15	7	17.02	0	0.00	17.02	7	3,355	0.21%
2020/01/14	13	17.02	0	0.00	17.02	13	3,387	0.38%
2020/01/13	2	17.27	0	0.00	17.29	2	3,334	0.06%
2020/01/10	1	17.38	0	0.00	17.39	1	3,379	0.03%
2020/01/09	5	17.59	0	0.00	17.58	5	3,389	0.15%
2020/01/08	20.1	18.60	19	18.97	18.55	1.1	3,373	0.03%
2020/01/07	8	18.29	2	18.23	18.27	6	3,373	0.18%
2020/01/06	11	18.77	2	18.76	18.83	9	3,550	0.25%
2020/01/03	0	0.00	6	18.25	18.40	-6	3,630	-0.17%
2019/12/30	0	0.00	1	18.01	18.00	-1	4,302	-0.02%
2019/12/27	0	0.00	20	18.00	18.02	-20	4,565	-0.44%
2019/12/26	0	0.00	2	17.84	17.88	-2	4,665	-0.04%
2019/12/25	0	0.00	5	17.77	17.81	-5	4,850	-0.10%
2019/12/24	0	0.00	8	17.66	17.66	-8	4,862	-0.16%
2019/12/23	0	0.00	7	17.57	17.54	-7	4,890	-0.14%
2019/12/20	0	0.00	3	17.83	17.83	-3	4,934	-0.06%
2019/12/19	3	17.74	3	17.74	17.73	0	4,922	0.00%
2019/12/18	2	17.66	1	17.66	17.63	1	4,908	0.02%
2019/12/17	0	0.00	2	17.53	17.53	-2	4,896	-0.04%
2019/12/16	0	0.00	10	17.46	17.43	-10	4,896	-0.20%
2019/12/13	0	0.00	6	17.33	17.32	-6	4,990	-0.12%
2019/12/12	0	0.00	1	17.20	17.17	-1	5,148	-0.02%
2019/12/10	0	0.00	5	17.23	17.21	-5	5,413	-0.09%
2019/12/05	0	0.00	22	17.03	17.01	-22	5,478	-0.40%
2019/12/02	4	16.45	0	0.00	16.45	4	5,603	0.07%
2019/11/27	0	0.00	1	17.02	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	14	17.03	17.02	-14	5,754	-0.24%
2019/11/21	0	0.00	10	16.63	16.64	-10	5,737	-0.17%
2019/11/20	19	16.26	0	0.00	16.24	19	5,683	0.33%
2019/11/19	0	0.00	6	16.70	16.71	-6	5,637	-0.11%
2019/11/18	5	16.93	0	0.00	16.92	5	5,647	0.09%
2019/11/14	0	0.00	17	16.82	16.85	-17	5,633	-0.30%
2019/11/12	0	0.00	2	16.57	16.67	-2	5,599	-0.04%
2019/11/11	0	0.00	21	16.61	16.60	-21	5,694	-0.37%
2019/11/08	1	16.65	0	0.00	16.64	1	5,696	0.02%
2019/11/07	0	0.00	8	16.47	16.45	-8	5,698	-0.14%
2019/11/06	4	16.66	35	16.66	16.66	-31	5,835	-0.53%
2019/11/05	0	0.00	115	16.50	16.54	-115	5,905	-1.95%	大賣/鉅額交易
2019/11/04	100	16.36	11	16.38	16.37	89	5,820	1.53%
2019/11/01	5	15.96	5	15.95	16.00	0	5,762	0.00%
2019/10/31	8	16.17	16	16.12	16.17	-8	5,848	-0.14%
2019/10/30	10	16.22	10	16.20	16.20	0	5,828	0.00%
2019/10/29	17	16.31	0	0.00	16.30	17	5,841	0.29%
2019/10/28	0	0.00	6	16.58	16.55	-6	5,803	-0.10%
2019/10/25	7	16.40	14	16.39	16.39	-7	5,691	-0.12%
2019/10/24	1	16.28	7	16.27	16.28	-6	5,556	-0.11%
2019/10/23	2	15.87	1	15.86	15.86	1	5,349	0.02%
2019/10/22	11	15.73	0	0.00	15.69	11	5,309	0.21%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	2	15.83	51	15.83	15.83	-49	5,286	-0.93%
2019/10/17	1	15.60	0	0.00	15.60	1	5,273	0.02%
2019/10/16	3	15.62	0	0.00	15.59	3	5,265	0.06%
2019/10/15	33	15.68	13	15.72	15.67	20	5,217	0.38%
2019/10/14	1	15.98	17	16.01	15.97	-16	5,133	-0.31%
2019/10/09	19	15.51	0	0.00	15.51	19	4,937	0.38%
2019/10/08	5	15.66	20	15.67	15.66	-15	4,792	-0.31%
2019/10/07	34	15.59	0	0.00	15.61	34	4,804	0.71%
2019/10/04	99	15.60	25	15.67	15.69	74	4,626	1.60%
2019/10/03	46	15.66	65	15.89	15.86	-19	4,146	-0.46%
2019/10/02	45	16.03	2	16.05	16.07	43	3,882	1.11%
2019/10/01	15	16.11	0	0.00	16.14	15	3,748	0.40%
2019/09/27	0	0.00	10	16.55	16.57	-10	3,564	-0.28%
2019/09/26	12	16.68	0	0.00	16.65	12	3,607	0.33%
2019/09/25	5	16.79	0	0.00	16.79	5	3,597	0.14%
2019/09/24	1	17.20	2	17.20	17.21	-1	3,574	-0.03%
2019/09/19	1	17.14	9	17.13	17.15	-8	3,701	-0.22%
2019/09/18	2	17.34	18	17.31	17.32	-16	3,722	-0.43%
2019/09/17	14	18.11	7	18.15	18.19	7	3,648	0.19%
2019/09/16	29	17.67	13	17.74	17.55	16	3,590	0.45%
2019/09/12	0	0.00	2	16.57	16.58	-2	3,395	-0.06%
2019/09/11	0	0.00	16	17.00	17.05	-16	3,400	-0.47%
2019/09/10	0	0.00	11	17.14	17.10	-11	3,410	-0.32%
2019/09/09	2	16.80	0	0.00	16.80	2	3,358	0.06%
2019/09/06	1	16.60	0	0.00	16.58	1	3,372	0.03%
2019/09/05	8	16.56	40	16.53	16.56	-32	3,466	-0.92%
2019/09/04	35	16.00	20	16.02	16.04	15	3,405	0.44%
2019/09/03	5	16.19	0	0.00	16.20	5	3,347	0.15%
2019/09/02	5	16.25	0	0.00	16.27	5	3,402	0.15%
2019/08/30	0	0.00	6	16.69	16.65	-6	3,444	-0.17%
2019/08/29	0	0.00	6	16.41	16.38	-6	3,391	-0.18%
2019/08/28	2	16.35	12	16.36	16.36	-10	3,428	-0.29%
2019/08/26	15	15.80	0	0.00	15.86	15	3,548	0.42%
2019/08/21	0	0.00	5	16.59	16.60	-5	3,406	-0.15%
2019/08/20	0	0.00	20	16.50	16.57	-20	3,387	-0.59%
2019/08/16	14	16.22	0	0.00	16.32	14	3,396	0.41%
2019/08/15	16	16.23	0	0.00	16.25	16	3,391	0.47%
2019/08/14	5	16.60	14	16.66	16.59	-9	3,366	-0.27%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	3	15.99	10	15.97	16.02	-7	3,237	-0.22%
2019/08/08	13	15.59	6	15.70	15.72	7	3,191	0.22%
2019/08/07	15	15.89	118	15.87	15.89	-103	3,015	-3.42%	大賣/鉅額交易
2019/08/06	5	16.18	2	16.32	16.36	3	2,846	0.11%
2019/08/05	3	16.34	0	0.00	16.32	3	2,817	0.11%
2019/08/02	29	16.21	6	16.28	16.28	23	2,770	0.83%
2019/08/01	0	0.00	4	17.05	17.04	-4	2,623	-0.15%
2019/07/31	26	17.20	5	17.20	17.20	21	2,612	0.80%
2019/07/30	60	16.84	10	16.85	16.85	50	2,578	1.94%
2019/07/29	15	16.56	0	0.00	16.56	15	2,573	0.58%
2019/07/26	1	16.55	0	0.00	16.61	1	2,602	0.04%
2019/07/25	19	16.55	0	0.00	16.57	19	2,598	0.73%
2019/07/24	21	16.80	5	16.79	16.82	16	2,565	0.62%
2019/07/22	0	0.00	2	16.57	16.63	-2	2,574	-0.08%
2019/07/19	11	16.62	0	0.00	16.62	11	2,545	0.43%
2019/07/18	6	16.77	2	16.76	16.78	4	2,508	0.16%
2019/07/17	0	0.00	11	17.03	17.05	-11	2,497	-0.44%
2019/07/16	0	0.00	3	17.51	17.55	-3	2,522	-0.12%
2019/07/15	0	0.00	1	17.70	17.69	-1	2,509	-0.04%
2019/07/12	3	17.83	7	17.82	17.83	-4	2,499	-0.16%
2019/07/11	1	17.87	5	17.89	17.85	-4	2,503	-0.16%
2019/07/10	5	17.31	1	17.28	17.30	4	2,427	0.16%
2019/07/08	1	17.00	3	16.98	16.98	-2	2,429	-0.08%
2019/07/05	2	16.77	0	0.00	16.77	2	2,423	0.08%
2019/07/03	11	16.69	5	16.72	16.68	6	2,464	0.24%
2019/07/02	2	17.32	1	17.32	17.38	1	2,426	0.04%
2019/07/01	1	17.55	2	17.58	17.65	-1	2,447	-0.04%
2019/06/28	2	17.48	0	0.00	17.43	2	2,440	0.08%
2019/06/27	2	17.43	12	17.42	17.41	-10	2,431	-0.41%
2019/06/26	2	17.37	35	17.35	17.41	-33	2,398	-1.38%
2019/06/25	0	0.00	6	17.06	16.90	-6	2,338	-0.26%
2019/06/24	9	17.05	0	0.00	17.04	9	2,303	0.39%
2019/06/21	9	16.91	31	16.91	16.74	-22	2,252	-0.98%
2019/06/20	4	16.12	0	0.00	16.17	4	2,148	0.19%
2019/06/19	6	16.04	26	16.08	16.06	-20	2,129	-0.94%
2019/06/18	2	15.51	2	15.48	15.49	0	2,103	0.00%
2019/06/17	10	15.70	0	0.00	15.72	10	2,072	0.48%
2019/06/14	20	15.68	0	0.00	15.67	20	2,067	0.97%
2019/06/13	9	15.32	0	0.00	15.33	9	1,993	0.45%
2019/06/12	1	15.69	0	0.00	15.64	1	1,878	0.05%
2019/06/11	2	15.96	0	0.00	15.99	2	1,835	0.11%
2019/06/10	35	16.14	1	16.11	16.19	34	1,814	1.87%
2019/06/06	5	15.43	5	15.45	15.44	0	1,758	0.00%
2019/06/05	10	15.84	0	0.00	15.82	10	1,690	0.59%
2019/06/04	4	15.87	0	0.00	15.84	4	1,659	0.24%
2019/06/03	11	15.84	5	15.85	15.82	6	1,628	0.37%
2019/05/31	13	16.75	10	16.73	16.74	3	1,488	0.20%
2019/05/30	0	0.00	5	17.60	17.61	-5	1,402	-0.36%
2019/05/28	1	17.59	0	0.00	17.62	1	1,442	0.07%
2019/05/24	3	17.39	0	0.00	17.47	3	1,512	0.20%
2019/05/23	3	18.20	0	0.00	18.15	3	1,491	0.20%
2019/05/22	0	0.00	9	18.64	18.60	-9	1,517	-0.59%
2019/05/21	0	0.00	2	18.90	18.90	-2	1,543	-0.13%
2019/05/20	0	0.00	4	18.95	18.93	-4	1,581	-0.25%
2019/05/17	20	18.82	2	18.86	18.78	18	1,633	1.10%
2019/05/16	5	18.59	0	0.00	18.54	5	1,686	0.30%
2019/05/07	3	18.47	0	0.00	18.51	3	1,892	0.16%
2019/05/06	4	17.84	0	0.00	17.97	4	1,926	0.21%
2019/05/03	2	18.30	11	18.30	18.28	-9	1,929	-0.47%
2019/04/29	0	0.00	13	18.68	18.68	-13	2,055	-0.63%
2019/04/26	0	0.00	8	19.24	19.28	-8	2,063	-0.39%
2019/04/25	4	19.51	3	19.51	19.53	1	2,071	0.05%
2019/04/24	2	19.57	5	19.54	19.55	-3	2,094	-0.14%
2019/04/23	13	19.51	0	0.00	19.55	13	2,109	0.62%
2019/04/22	6	19.46	2	19.38	19.44	4	2,176	0.18%
2019/04/17	0	0.00	6	19.13	19.15	-6	2,526	-0.24%
2019/04/16	0	0.00	3	18.82	18.83	-3	2,548	-0.12%
2019/04/15	5	18.86	1	18.86	18.91	4	2,642	0.15%
2019/04/12	0	0.00	5	18.94	18.96	-5	2,761	-0.18%
2019/04/11	0	0.00	10	19.12	19.07	-10	2,815	-0.36%
2019/04/10	10	19.00	0	0.00	19.00	10	2,888	0.35%
2019/04/09	0	0.00	1	19.12	19.11	-1	2,946	-0.03%
2019/04/08	0	0.00	2	18.81	18.80	-2	3,074	-0.07%
2019/04/03	0	0.00	3	18.63	18.62	-3	3,242	-0.09%
2019/04/02	0	0.00	3	18.41	18.37	-3	3,476	-0.09%
2019/04/01	0	0.00	40	18.16	18.17	-40	3,512	-1.14%
2019/03/28	23	17.89	0	0.00	17.88	23	3,747	0.61%
2019/03/27	0	0.00	8	18.00	18.00	-8	3,846	-0.21%
2019/03/26	0	0.00	9	17.91	17.91	-9	4,132	-0.22%
2019/03/25	16	17.73	0	0.00	17.80	16	4,332	0.37%
2019/03/22	21	18.11	8	18.10	18.11	13	4,398	0.30%
2019/03/21	0	0.00	10	18.20	18.24	-10	4,462	-0.22%
2019/03/20	10	17.97	2	18.00	18.00	8	4,490	0.18%
2019/03/19	0	0.00	10	18.04	18.02	-10	4,534	-0.22%
2019/03/18	15	17.89	1	17.87	17.91	14	4,615	0.30%
2019/03/15	6	17.98	0	0.00	17.97	6	4,682	0.13%
2019/03/14	1	17.97	3	17.96	17.95	-2	4,771	-0.04%
2019/03/13	0	0.00	3	17.73	17.73	-3	4,757	-0.06%
2019/03/12	3	17.70	0	0.00	17.67	3	4,837	0.06%
2019/03/07	0	0.00	10	17.63	17.61	-10	4,984	-0.20%
2019/03/04	18	17.48	0	0.00	17.47	18	5,197	0.35%
2019/02/27	0	0.00	31	17.40	17.50	-31	5,258	-0.59%
2019/02/26	21	17.24	2	17.34	17.22	19	5,275	0.36%
2019/02/25	0	0.00	6	17.83	17.77	-6	5,226	-0.11%
2019/02/22	0	0.00	3	17.69	17.69	-3	5,264	-0.06%
2019/02/21	0	0.00	15	17.70	17.75	-15	5,246	-0.29%
2019/02/20	12	17.55	6	17.56	17.60	6	5,218	0.11%
2019/02/19	15	17.57	0	0.00	17.58	15	5,208	0.29%
2019/02/18	10	17.57	23	17.60	17.59	-13	5,192	-0.25%
2019/02/15	1	17.24	4	17.20	17.20	-3	5,200	-0.06%
2019/02/14	2	17.09	2	17.03	17.10	0	5,165	0.00%
2019/02/13	80	16.91	0	0.00	16.93	80	5,130	1.56%
2019/02/12	31	16.68	2	16.66	16.66	29	5,108	0.57%
2019/02/11	42	16.47	0	0.00	16.50	42	5,093	0.82%
2019/01/30	2	16.46	10	16.45	16.54	-8	5,073	-0.16%
2019/01/29	20	16.18	1	16.17	16.20	19	5,019	0.38%
2019/01/25	0	0.00	1	16.63	16.62	-1	5,012	-0.02%
2019/01/24	2	16.36	10	16.38	16.38	-8	4,992	-0.16%
2019/01/23	0	0.00	20	16.54	16.52	-20	4,973	-0.40%
2019/01/22	14	16.58	0	0.00	16.52	14	4,926	0.28%
2019/01/21	6	16.69	3	16.65	16.67	3	4,900	0.06%
2019/01/18	2	16.46	1	16.44	16.47	1	4,827	0.02%
2019/01/17	0	0.00	1	16.32	16.32	-1	4,823	-0.02%
2019/01/16	0	0.00	2	16.28	16.35	-2	4,843	-0.04%
2019/01/14	14	16.15	2	16.11	16.10	12	4,819	0.25%
2019/01/11	2	16.56	13	16.50	16.54	-11	4,756	-0.23%
2019/01/10	2	16.41	12	16.41	16.37	-10	4,656	-0.21%
2019/01/09	5	16.04	12	16.01	16.06	-7	4,511	-0.16%
2019/01/08	0	0.00	77	15.51	15.53	-77	4,370	-1.76%
2019/01/07	1	15.55	3	15.50	15.59	-2	4,314	-0.05%
2019/01/04	5	15.13	17	15.14	15.18	-12	4,215	-0.28%
2019/01/03	23	14.72	0	0.00	14.68	23	4,103	0.56%
2019/01/02	47	14.71	0	0.00	14.50	47	4,033	1.17%
2018/12/28	2	14.75	5	14.68	14.66	-3	3,949	-0.08%
2018/12/27	11	14.80	20	14.75	14.88	-9	3,872	-0.23%
2018/12/26	30	14.02	2	14.04	14.01	28	3,707	0.76%
2018/12/25	26	14.30	0	0.00	14.22	26	3,507	0.74%
2018/12/24	3	14.79	0	0.00	14.83	3	3,253	0.09%
2018/12/22	14	14.78	0	0.00	14.78	14	3,183	0.44%
2018/12/21	28	14.96	0	0.00	14.92	28	3,109	0.90%
2018/12/20	6	15.17	0	0.00	15.16	6	2,912	0.21%
2018/12/19	12	15.16	10	15.28	15.31	2	2,800	0.07%
2018/12/18	28	16.02	5	15.98	15.97	23	2,521	0.91%
2018/12/17	16	16.64	0	0.00	16.62	16	2,321	0.69%
2018/12/14	3	16.90	20	16.88	16.89	-17	2,229	-0.76%
2018/12/13	24	16.62	0	0.00	16.61	24	2,150	1.12%
2018/12/12	0	0.00	15	16.85	16.87	-15	2,079	-0.72%
2018/12/11	16	16.54	0	0.00	16.55	16	2,018	0.79%
2018/12/10	13	16.97	10	16.98	16.94	3	1,908	0.16%
2018/12/07	21	16.61	0	0.00	16.61	21	1,836	1.14%
2018/12/06	1	17.00	1	17.00	16.95	0	1,743	0.00%
2018/12/05	1	17.05	0	0.00	16.98	1	1,712	0.06%
2018/12/04	3	17.29	3	17.21	17.24	0	1,614	0.00%
2018/12/03	2	17.32	8	17.19	17.34	-6	1,562	-0.38%
2018/11/30	1	16.65	20	16.66	16.65	-19	1,467	-1.29%
2018/11/29	22	16.42	0	0.00	16.57	22	1,422	1.55%
2018/11/28	3	16.83	2	16.90	16.90	1	1,255	0.08%
2018/11/26	22	16.59	10	16.78	16.78	12	1,165	1.03%
2018/11/21	7	17.51	0	0.00	17.62	7	1,032	0.68%
2018/11/20	0	0.00	2	18.51	18.48	-2	988	-0.20%
2018/11/19	2	18.55	0	0.00	18.57	2	986	0.20%
2018/11/16	0	0.00	5	18.45	18.49	-5	984	-0.51%
2018/11/14	16	18.10	10	18.14	18.10	6	932	0.64%
2018/11/13	4	19.18	0	0.00	19.20	4	860	0.46%
2018/11/12	0	0.00	10	19.80	19.78	-10	830	-1.20%
2018/11/09	10	19.67	0	0.00	19.70	10	844	1.18%
2018/11/08	13	20.03	0	0.00	20.04	13	825	1.58%
2018/11/07	1	20.08	0	0.00	20.11	1	810	0.12%
2018/11/06	2	20.42	20	20.43	20.45	-18	803	-2.24%
2018/11/01	23	21.09	7	21.15	21.09	16	808	1.98%
2018/10/31	1	21.55	1	21.58	21.60	0	786	0.00%
2018/10/29	8	22.02	0	0.00	21.96	8	786	1.02%
2018/10/09	0	0.00	4	23.98	24.12	-4	625	-0.64%
2018/10/03	4	24.23	0	0.00	24.26	4	623	0.64%
2018/10/01	0	0.00	1	23.66	23.67	-1	606	-0.17%
2018/09/28	1	23.30	0	0.00	23.32	1	612	0.16%
2018/09/26	0	0.00	2	23.25	23.29	-2	626	-0.32%
2018/09/25	0	0.00	5	23.28	23.30	-5	637	-0.78%
2018/09/13	0	0.00	1	22.55	22.48	-1	788	-0.13%
2018/09/12	0	0.00	2	22.47	22.51	-2	791	-0.25%
2018/09/03	0	0.00	1	22.40	22.41	-1	855	-0.12%
2018/08/31	0	0.00	4	22.59	22.59	-4	866	-0.46%
2018/08/27	0	0.00	1	22.08	22.14	-1	904	-0.11%
2018/08/24	2	22.00	0	0.00	22.01	2	899	0.22%
2018/08/16	2	20.86	0	0.00	20.82	2	955	0.21%
2018/08/15	2	21.30	0	0.00	21.31	2	934	0.21%
2018/08/10	0	0.00	1	21.33	21.31	-1	930	-0.11%
2018/08/02	3	21.55	0	0.00	21.48	3	939	0.32%
2018/07/24	0	0.00	1	21.48	21.49	-1	950	-0.11%
2018/07/20	2	21.66	0	0.00	21.67	2	951	0.21%
2018/07/13	0	0.00	1	21.99	21.99	-1	1,032	-0.10%
2018/06/29	0	0.00	1	22.50	22.47	-1	1,173	-0.09%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/22	0	0.00	1	20.35	20.34	-1	1,071	-0.09%
2018/06/07	2	19.93	0	0.00	20.00	2	1,187	0.17%
2018/06/06	4	20.13	0	0.00	20.22	4	1,189	0.34%
2018/06/05	2	19.97	0	0.00	19.97	2	1,214	0.16%
2018/05/28	0	0.00	2	20.32	20.33	-2	1,230	-0.16%
2018/05/25	0	0.00	5	21.68	21.66	-5	1,204	-0.41%
2018/05/22	2	22.25	0	0.00	22.27	2	1,255	0.16%
2018/05/21	3	22.06	0	0.00	22.04	3	1,265	0.24%
2018/05/14	0	0.00	4	21.68	21.60	-4	1,483	-0.27%
2018/05/11	2	21.83	0	0.00	21.87	2	1,471	0.14%
2018/05/09	2	21.63	0	0.00	21.68	2	1,513	0.13%
2018/05/07	2	21.54	0	0.00	21.53	2	1,555	0.13%
2018/04/17	0	0.00	5	20.33	20.31	-5	1,908	-0.26%
2018/04/16	1	20.45	0	0.00	20.40	1	2,005	0.05%
2018/04/12	0	0.00	4	20.35	20.43	-4	2,020	-0.20%
2018/04/11	0	0.00	30	19.96	19.90	-30	1,963	-1.53%
2018/03/22	0	0.00	5	19.89	19.90	-5	2,268	-0.22%
2018/03/21	5	19.42	0	0.00	19.43	5	2,217	0.23%
2018/03/19	0	0.00	14	18.95	18.94	-14	2,201	-0.64%
2018/03/14	5	18.60	0	0.00	18.58	5	2,280	0.22%
2018/03/13	5	18.69	0	0.00	18.72	5	2,278	0.22%
2018/03/12	0	0.00	11	18.96	18.92	-11	2,302	-0.48%
2018/03/09	10	18.46	0	0.00	18.44	10	2,307	0.43%
2018/03/02	0	0.00	3	18.61	18.61	-3	2,309	-0.13%
2018/02/05	0	0.00	1	19.66	19.68	-1	2,530	-0.04%
2018/02/02	0	0.00	2	20.03	20.05	-2	2,550	-0.08%
2018/01/30	0	0.00	10	19.83	19.67	-10	2,790	-0.36%
2018/01/29	0	0.00	5	20.11	20.11	-5	2,885	-0.17%
2018/01/25	3	20.04	15	20.06	20.11	-12	2,921	-0.41%
2018/01/24	0	0.00	1	19.54	19.56	-1	2,872	-0.03%
2018/01/23	11	19.39	0	0.00	19.40	11	2,930	0.38%
2018/01/18	0	0.00	6	19.47	19.47	-6	3,021	-0.20%
2018/01/17	0	0.00	7	19.38	19.30	-7	3,056	-0.23%
2018/01/16	0	0.00	1	19.58	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	5	19.54	19.58	-5	2,990	-0.17%
2018/01/12	0	0.00	1	19.29	19.29	-1	2,952	-0.03%
2018/01/11	3	19.24	0	0.00	19.23	3	2,953	0.10%
2018/01/10	0	0.00	10	19.24	19.23	-10	2,941	-0.34%
2018/01/08	0	0.00	90	18.71	18.69	-90	2,905	-3.10%
2018/01/04	0	0.00	2	18.81	18.84	-2	2,989	-0.07%