期元大S&P石油 (00642U)-永豐金-台南券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

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

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	17.75	0	0.00	17.79	1	3,566	0.03%
2024/05/02	1	17.82	0	0.00	17.86	1	3,602	0.03%
2024/04/26	0	0.00	3	18.79	18.83	-3	3,760	-0.08%
2024/04/25	0.1	18.56	0	0.00	18.61	0.1	3,873	0.00%
2024/04/24	0	0.00	2	18.72	18.74	-2	3,906	-0.05%
2024/04/22	4	18.32	0	0.00	18.31	4	3,918	0.10%
2024/04/19	0.3	18.95	6.5	18.80	18.88	-6.3	3,880	-0.16%
2024/04/18	1.1	18.44	0	0.00	18.45	1.1	3,828	0.03%
2024/04/17	1	18.91	0	0.00	18.91	1	3,798	0.03%
2024/04/15	0.1	19.03	0.1	18.98	18.96	-0.1	3,917	0.00%
2024/04/12	1	19.03	0	0.00	19.04	1	3,921	0.03%
2024/04/10	1.1	18.85	1	18.88	18.85	0.1	4,076	0.00%
2024/04/03	0.1	18.84	0	0.00	18.81	0.1	4,376	0.00%
2024/04/01	0	0.00	1	18.45	18.45	-1	4,527	-0.02%
2024/03/27	0.1	17.87	0	0.00	17.89	0.1	4,577	0.00%
2024/03/22	0.1	17.80	0	0.00	17.78	0.1	4,784	0.00%
2024/03/21	0	0.00	2	18.00	18.05	-2	4,801	-0.04%
2024/03/19	0	0.00	6.5	18.10	18.07	-6.5	4,951	-0.13%
2024/03/14	0	0.00	1	17.47	17.44	-1	5,179	-0.02%
2024/03/13	0	0.00	3	17.09	17.09	-3	5,213	-0.06%
2024/03/11	1	16.91	0	0.00	16.92	1	5,549	0.02%
2024/03/07	0	0.00	1	17.29	17.23	-1	5,813	-0.02%
2024/03/05	0	0.00	6.6	17.16	17.15	-6.6	5,904	-0.11%
2024/03/04	0	0.00	11	17.44	17.41	-11	5,926	-0.19%
2024/03/01	0	0.00	9	17.13	17.13	-9	5,881	-0.15%
2024/02/27	0	0.00	5	16.95	16.93	-5	5,884	-0.08%
2024/02/26	3	16.62	0	0.00	16.63	3	5,894	0.05%
2024/02/23	0	0.00	6	17.08	17.06	-6	5,870	-0.10%
2024/02/21	0.1	16.85	0	0.00	16.85	0.1	5,940	0.00%
2024/02/20	0	0.00	0.4	17.08	17.09	-0.4	6,064	-0.01%
2024/02/16	0	0.00	22.6	16.88	16.88	-22.6	6,038	-0.37%
2024/02/15	0	0.00	59.5	16.53	16.58	-59.5	5,978	-1.00%
2024/02/05	50.5	15.82	10	15.83	15.91	40.5	5,779	0.70%
2024/02/02	0.2	16.23	0	0.00	16.20	0.2	5,675	0.00%
2024/02/01	3.1	16.61	0	0.00	16.61	3.1	5,660	0.05%
2024/01/31	0	0.00	15	16.91	16.87	-15	5,778	-0.26%
2024/01/30	12.1	16.76	0	0.00	16.78	12.1	5,788	0.21%
2024/01/29	0	0.00	20	17.00	17.06	-20	5,808	-0.34%
2024/01/26	0	0.00	6	16.77	16.73	-6	5,680	-0.11%
2024/01/25	0	0.00	1	16.40	16.42	-1	5,573	-0.02%
2024/01/24	1	16.22	0	0.00	16.21	1	5,554	0.02%
2024/01/23	0	0.00	2.1	16.29	16.28	-2.1	5,582	-0.04%
2024/01/22	3.1	15.92	0	0.00	15.92	3.1	5,421	0.06%
2024/01/19	1	16.11	4.1	16.11	16.11	-3.1	5,432	-0.06%
2024/01/18	1	15.88	0.1	15.92	15.92	0.9	5,351	0.02%
2024/01/15	1.1	15.80	3	15.91	15.90	-1.9	5,456	-0.04%
2024/01/12	1	16.02	1.2	16.01	16.00	-0.2	5,497	0.00%
2024/01/11	4.4	15.60	0	0.00	15.66	4.4	5,378	0.08%
2024/01/10	0	0.00	31.1	15.78	15.80	-31.1	5,416	-0.57%
2024/01/09	42.3	15.47	0	0.00	15.47	42.3	5,421	0.78%
2024/01/08	0	0.00	1.1	15.89	15.86	-1.1	5,431	-0.02%
2024/01/04	0	0.00	46.1	15.92	15.96	-46.1	5,474	-0.84%
2024/01/03	57.3	15.40	0	0.00	15.36	57.3	5,411	1.06%
2024/01/02	1	15.84	3	15.82	15.87	-2	5,248	-0.04%
2023/12/29	8.2	15.68	1	15.66	15.74	7.2	5,263	0.14%
2023/12/28	0.2	16.14	0	0.00	16.09	0.2	5,103	0.00%
2023/12/27	0.1	16.39	6.7	16.42	16.43	-6.6	5,054	-0.13%
2023/12/26	6.5	16.07	0	0.00	16.11	6.5	4,967	0.13%
2023/12/25	1.1	16.01	4	16.07	16.00	-2.9	5,002	-0.06%
2023/12/22	9.5	16.28	2.2	16.27	16.26	7.3	4,980	0.15%
2023/12/21	3.3	16.12	0	0.00	16.14	3.3	4,916	0.07%
2023/12/20	0	0.00	1.2	16.18	16.16	-1.2	4,871	-0.02%
2023/12/19	1.4	15.94	3.1	15.92	15.93	-1.7	4,783	-0.04%
2023/12/18	0	0.00	1	15.80	15.77	-1	4,737	-0.02%
2023/12/15	5	15.77	31.2	15.77	15.78	-26.2	4,754	-0.55%
2023/12/14	25.1	15.39	52	15.40	15.33	-26.9	4,636	-0.58%
2023/12/13	56.3	15.06	0	0.00	15.11	56.3	4,579	1.23%
2023/12/12	0	0.00	0.1	15.77	15.81	-0.1	4,312	0.00%
2023/12/11	5	15.76	33	15.72	15.78	-28	4,299	-0.65%
2023/12/08	7.1	15.45	0	0.00	15.49	7.1	4,253	0.17%
2023/12/07	40.3	15.38	0	0.00	15.39	40.3	4,163	0.97%
2023/12/06	2.2	15.95	0	0.00	15.95	2.2	3,938	0.06%
2023/12/05	6	16.13	0	0.00	16.12	6	3,850	0.16%
2023/12/04	3.1	16.25	10	16.21	16.22	-6.9	3,774	-0.18%
2023/12/01	7.1	16.69	0	0.00	16.74	7.1	3,562	0.20%
2023/11/30	10	17.11	1	17.04	17.14	9	3,508	0.26%
2023/11/29	0.1	16.80	0	0.00	16.80	0.1	3,477	0.00%
2023/11/28	1	16.50	2	16.57	16.51	-1	3,507	-0.03%
2023/11/27	3	16.56	0	0.00	16.50	3	3,493	0.09%
2023/11/22	2	17.08	0	0.00	17.10	2	3,389	0.06%
2023/11/21	0	0.00	2.1	17.08	17.05	-2.1	3,378	-0.06%
2023/11/20	10.4	16.81	21	16.87	16.88	-10.6	3,358	-0.32%
2023/11/17	13.2	16.18	0.2	16.30	16.18	13	3,258	0.40%
2023/11/16	2.2	16.86	0	0.00	16.84	2.2	3,090	0.07%
2023/11/15	0	0.00	1	17.30	17.32	-1	3,052	-0.03%
2023/11/13	6	16.93	2	16.98	16.95	4	3,057	0.13%
2023/11/10	2.2	16.80	18	16.77	16.87	-15.8	3,114	-0.51%
2023/11/09	21.1	16.76	0	0.00	16.71	21.1	3,098	0.68%
2023/11/08	16.2	17.09	0	0.00	17.04	16.2	3,015	0.54%
2023/11/06	2.2	17.90	60	17.87	17.88	-57.8	2,943	-1.96%
2023/11/03	0	0.00	20	18.20	18.28	-20	2,919	-0.69%
2023/11/02	10	17.96	0	0.00	17.95	10	2,908	0.34%
2023/11/01	1.1	17.94	7	17.94	17.95	-5.9	2,914	-0.20%
2023/10/31	13.1	18.29	0.1	18.32	18.28	13	2,915	0.45%
2023/10/30	25	18.74	5	18.76	18.62	20	2,919	0.68%
2023/10/27	8.2	18.53	0	0.00	18.69	8.2	2,950	0.28%
2023/10/26	0	0.00	5	18.83	18.84	-5	2,953	-0.17%
2023/10/25	13.1	18.44	0	0.00	18.45	13.1	2,947	0.44%
2023/10/24	30.1	18.95	0	0.00	18.94	30.1	2,916	1.03%
2023/10/23	4.1	19.26	0	0.00	19.17	4.1	2,940	0.14%
2023/10/20	0	0.00	3	19.70	19.74	-3	2,986	-0.10%
2023/10/18	0	0.00	23	19.25	19.25	-23	3,030	-0.76%
2023/10/17	2.1	18.80	2	18.80	18.81	0.1	2,992	0.00%
2023/10/16	3.1	19.05	2	19.04	19.10	1.1	2,945	0.04%
2023/10/13	3	18.22	1	18.18	18.22	2	2,909	0.07%
2023/10/12	5.1	18.01	4	18.04	18.05	1.1	2,986	0.04%
2023/10/11	16	18.62	6	18.58	18.65	10	2,998	0.33%
2023/10/06	12.1	17.94	0	0.00	17.87	12.1	3,046	0.40%
2023/10/05	7.2	18.28	0	0.00	18.33	7.2	3,183	0.23%
2023/10/04	1	19.29	1	19.27	19.30	0	3,215	0.00%
2023/10/03	5.1	19.06	0	0.00	19.04	5.1	3,512	0.15%
2023/10/02	1.1	19.68	2	19.64	19.66	-0.9	3,682	-0.02%
2023/09/28	0	0.00	5	20.48	20.43	-5	3,958	-0.13%
2023/09/27	0	0.00	3	19.61	19.74	-3	4,081	-0.07%
2023/09/26	4	19.35	0	0.00	19.29	4	4,167	0.10%
2023/09/25	0	0.00	1	19.49	19.53	-1	4,313	-0.02%
2023/09/22	0.1	19.49	5	19.42	19.51	-4.9	4,461	-0.11%
2023/09/21	2	19.21	0	0.00	19.22	2	4,549	0.04%
2023/09/20	2.1	19.41	0	0.00	19.35	2.1	5,033	0.04%
2023/09/19	2	19.69	0	0.00	19.69	2	5,022	0.04%
2023/09/18	0	0.00	3.6	19.53	19.55	-3.6	5,294	-0.07%
2023/09/14	0.1	19.04	39	19.03	19.07	-38.9	5,589	-0.70%
2023/09/13	0.1	19.08	0	0.00	19.08	0.1	5,797	0.00%
2023/09/12	0	0.00	11	18.69	18.77	-11	6,142	-0.18%
2023/09/11	0	0.00	1	18.68	18.68	-1	6,297	-0.02%
2023/09/08	0.1	18.46	0	0.00	18.47	0.1	6,426	0.00%
2023/09/07	10	18.75	0	0.00	18.65	10	7,023	0.14%
2023/09/06	0	0.00	26.3	18.55	18.55	-26.3	7,319	-0.36%
2023/09/04	0	0.00	1	18.30	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	3	17.89	17.89	-3	7,711	-0.04%
2023/08/31	0	0.00	7	17.45	17.45	-7	7,739	-0.09%
2023/08/30	0	0.00	2	17.39	17.41	-2	8,071	-0.02%
2023/08/29	0	0.00	8	17.08	17.10	-8	8,217	-0.10%
2023/08/28	6	17.08	6.1	17.06	17.07	-0.1	8,560	0.00%
2023/08/25	1	16.95	6	16.92	16.95	-5	9,073	-0.06%
2023/08/24	5.2	16.80	12	16.80	16.84	-6.8	9,105	-0.08%
2023/08/23	2	17.06	0	0.00	17.06	2	9,151	0.02%
2023/08/22	2.1	17.11	5	17.11	17.10	-2.9	9,261	-0.03%
2023/08/21	6	17.34	0	0.00	17.36	6	9,335	0.06%
2023/08/18	0	0.00	8	17.10	17.06	-8	9,443	-0.08%
2023/08/17	0.1	16.86	5	16.82	16.86	-4.9	9,489	-0.05%
2023/08/16	1.1	17.16	3	17.18	17.14	-1.9	9,537	-0.02%
2023/08/14	0	0.00	16	17.57	17.46	-16	9,638	-0.17%
2023/08/11	0.1	17.53	1	17.63	17.53	-0.9	9,660	-0.01%
2023/08/10	0.1	17.84	0	0.00	17.85	0.1	9,705	0.00%
2023/08/08	2.1	17.40	20	17.42	17.41	-17.9	9,973	-0.18%
2023/08/07	0	0.00	0.2	17.54	17.56	-0.2	10,001	0.00%
2023/08/04	2	17.35	1	17.42	17.34	1	10,088	0.01%
2023/08/02	2	17.41	3	17.41	17.41	-1	10,179	-0.01%
2023/08/01	10	17.30	0	0.00	17.28	10	10,307	0.10%
2023/07/31	0	0.00	24	17.00	17.00	-24	10,493	-0.23%
2023/07/28	1	16.87	1	16.87	16.88	0	11,063	0.00%
2023/07/27	4	16.83	0	16.75	16.82	4	11,454	0.03%
2023/07/26	14	16.77	0	16.76	16.73	14	11,447	0.12%
2023/07/25	0	0.00	5	16.71	16.72	-5	11,454	-0.04%
2023/07/24	0	0.00	1	16.28	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	2	16.09	16.13	-2	11,471	-0.02%
2023/07/19	7	15.98	1	15.97	15.92	6	11,416	0.05%
2023/07/18	3	15.72	6	15.70	15.70	-3	11,414	-0.03%
2023/07/17	2	15.77	0	0.00	15.74	2	11,419	0.02%
2023/07/14	1	16.18	10.3	16.20	16.17	-9.3	11,342	-0.08%
2023/07/13	8	16.00	6.7	15.97	16.00	1.3	11,292	0.01%
2023/07/12	0	0.00	6	15.86	15.80	-6	11,160	-0.05%
2023/07/11	0	0.00	5	15.52	15.54	-5	11,014	-0.05%
2023/07/10	2	15.53	4.2	15.57	15.53	-2.2	11,019	-0.02%
2023/07/07	0	0.00	35	15.21	15.26	-35	10,798	-0.32%
2023/07/06	0	0.00	38	15.21	15.17	-38	10,673	-0.36%
2023/07/05	12	15.01	49	15.00	15.01	-37	10,504	-0.35%
2023/07/04	1	14.85	30	14.81	14.83	-29	10,574	-0.27%
2023/07/03	10	14.94	30.1	14.93	14.91	-20.1	11,117	-0.18%
2023/06/30	0	0.00	11	14.76	14.76	-11	11,217	-0.10%
2023/06/29	15	14.64	8.3	14.64	14.62	6.7	11,140	0.06%
2023/06/28	38.1	14.41	1	14.44	14.45	37.1	11,236	0.33%
2023/06/27	6	14.75	24	14.78	14.81	-18	11,067	-0.16%
2023/06/26	79	14.70	0	0.00	14.69	79	11,075	0.71%
2023/06/21	2	15.11	29	15.08	15.11	-27	11,006	-0.25%
2023/06/20	12.1	15.00	9	15.05	14.97	3.1	10,893	0.03%
2023/06/19	31	15.01	22.2	15.00	14.97	8.9	10,895	0.08%
2023/06/16	2	14.87	173	14.89	14.88	-171	10,779	-1.59%	大賣/鉅額交易
2023/06/15	86	14.44	2	14.42	14.49	84	10,788	0.78%
2023/06/14	3	14.67	65	14.66	14.72	-62	10,789	-0.57%
2023/06/13	105.1	14.30	1	14.30	14.33	104.1	11,262	0.92%	大買/鉅額交易
2023/06/12	88.2	14.71	0	0.00	14.70	88.2	11,068	0.80%
2023/06/09	8	15.04	0	0.00	15.01	8	11,148	0.07%
2023/06/08	0	0.00	25	15.31	15.29	-25	11,049	-0.23%
2023/06/07	5	15.15	0	0.00	15.07	5	11,027	0.05%
2023/06/06	11	15.16	57	15.18	15.18	-46	10,980	-0.42%
2023/06/05	24	15.33	66.1	15.32	15.33	-42.1	10,940	-0.38%
2023/06/02	1	14.87	61	14.83	14.87	-60	10,758	-0.56%
2023/06/01	73	14.43	1	14.51	14.48	72	10,750	0.67%
2023/05/31	79.1	14.69	6	14.68	14.65	73.1	10,483	0.70%
2023/05/30	16	15.33	3	15.33	15.27	13	10,038	0.13%
2023/05/29	21	15.47	4	15.48	15.46	17	10,116	0.17%
2023/05/26	5	15.17	28	15.16	15.20	-23	10,147	-0.23%
2023/05/25	75	15.67	2	15.69	15.64	73	10,344	0.71%
2023/05/24	0	0.00	74.1	15.59	15.60	-74.1	10,284	-0.72%
2023/05/23	20	15.31	15	15.29	15.26	5	10,172	0.05%
2023/05/22	65.1	15.06	0	0.00	15.06	65.1	10,138	0.64%
2023/05/19	9	15.20	46	15.29	15.32	-37	10,065	-0.37%
2023/05/18	0	0.00	104.5	15.37	15.34	-104.5	10,028	-1.04%	大賣/鉅額交易
2023/05/17	8.1	14.97	0	0.00	14.99	8.1	9,906	0.08%
2023/05/16	1	15.11	7.1	15.11	15.11	-6.1	9,921	-0.06%
2023/05/15	31.3	14.81	15	14.73	14.77	16.3	9,927	0.16%
2023/05/12	48.4	15.03	10	15.02	14.95	38.4	9,824	0.39%
2023/05/11	4	15.39	36	15.46	15.46	-32	9,680	-0.33%
2023/05/10	0	0.00	2	15.49	15.46	-2	9,744	-0.02%
2023/05/09	5	15.38	15.7	15.38	15.38	-10.7	9,719	-0.11%
2023/05/08	18.1	15.09	10.1	15.07	15.16	8.1	9,765	0.08%
2023/05/05	19	14.57	0	0.00	14.64	19	9,681	0.20%
2023/05/04	43.4	14.53	0	0.00	14.61	43.4	9,514	0.46%
2023/05/03	78.4	15.17	1	15.15	15.15	77.4	8,915	0.87%
2023/05/02	0	0.00	15.2	16.03	16.03	-15.2	8,525	-0.18%
2023/04/28	36	15.84	0	0.00	15.90	36	8,514	0.42%
2023/04/27	38.2	15.75	0	0.00	15.76	38.2	8,497	0.45%
2023/04/26	2	16.36	0	0.00	16.41	2	8,393	0.02%
2023/04/25	2	16.67	0	0.00	16.63	2	8,410	0.02%
2023/04/24	0	0.00	4	16.26	16.28	-4	8,488	-0.05%
2023/04/21	1	16.32	4	16.33	16.32	-3	8,502	-0.04%
2023/04/20	2	16.60	0	0.00	16.53	2	8,497	0.02%
2023/04/19	0	0.00	1	17.13	17.02	-1	8,459	-0.01%
2023/04/18	1	17.12	10	17.11	17.09	-9	8,454	-0.11%
2023/04/14	0	0.00	2	17.39	17.37	-2	8,575	-0.02%
2023/04/13	10	17.47	4.1	17.48	17.47	5.9	8,586	0.07%
2023/04/12	0	0.00	12	17.20	17.19	-12	8,541	-0.14%
2023/04/10	0	0.00	11	17.02	17.00	-11	8,438	-0.13%
2023/04/07	0	0.00	6	16.88	16.80	-6	8,381	-0.07%
2023/04/06	11	16.87	159.6	16.86	16.86	-148.6	8,163	-1.82%	大賣/鉅額交易
2023/03/31	1	15.68	74.1	15.68	15.66	-73.1	7,549	-0.97%
2023/03/30	14.1	15.35	6	15.34	15.35	8.1	7,374	0.11%
2023/03/29	4	15.51	7.1	15.52	15.52	-3.1	7,298	-0.04%
2023/03/28	3	15.33	37.1	15.33	15.31	-34.1	7,118	-0.48%
2023/03/27	3	14.60	0	0.00	14.66	3	6,801	0.04%
2023/03/24	15	14.62	0	0.00	14.73	15	6,777	0.22%
2023/03/23	4	14.81	2	14.81	14.79	2	6,653	0.03%
2023/03/22	1.1	14.60	12	14.64	14.62	-10.9	6,615	-0.16%
2023/03/21	1.2	14.23	2	14.28	14.26	-0.9	6,570	-0.01%
2023/03/20	55.3	14.17	4	14.10	14.07	51.3	6,548	0.78%
2023/03/17	25	14.67	24	14.65	14.66	1	6,286	0.02%
2023/03/16	56.4	14.54	10	14.58	14.52	46.4	6,236	0.74%
2023/03/15	54.6	15.38	0	0.00	15.41	54.6	5,837	0.94%
2023/03/14	82.4	15.77	0	0.00	15.69	82.4	5,494	1.50%
2023/03/13	2	16.27	0	0.00	16.31	2	5,141	0.04%
2023/03/10	7	16.03	0	0.00	15.96	7	5,131	0.14%
2023/03/09	16	16.28	0	0.00	16.28	16	4,998	0.32%
2023/03/08	2.1	16.45	0	0.00	16.48	2.1	4,976	0.04%
2023/03/07	0	0.00	9	17.08	17.05	-9	5,040	-0.18%
2023/03/06	0	0.00	25	16.74	16.69	-25	5,112	-0.49%
2023/03/03	5	16.49	3	16.51	16.49	2	5,000	0.04%
2023/03/02	1	16.45	19	16.44	16.44	-18	5,073	-0.35%
2023/03/01	0	0.00	42	16.32	16.40	-42	5,037	-0.83%
2023/02/24	2	16.10	9.2	16.04	16.11	-7.2	4,976	-0.14%
2023/02/23	61.2	15.71	2	15.72	15.76	59.2	5,031	1.18%
2023/02/22	2	16.12	0	0.00	16.12	2	4,808	0.04%
2023/02/21	7	16.25	14	16.29	16.19	-7	4,837	-0.14%
2023/02/20	10	16.22	0	0.00	16.26	10	4,814	0.21%
2023/02/17	5.1	16.53	0	0.00	16.45	5.1	4,837	0.10%
2023/02/16	10	16.71	2	16.72	16.74	8	4,850	0.16%
2023/02/15	0	0.00	18	16.67	16.57	-18	4,843	-0.37%
2023/02/14	0	0.00	15	16.75	16.72	-15	4,843	-0.31%
2023/02/13	2	16.68	57	16.75	16.67	-55	4,812	-1.14%
2023/02/10	5	16.43	2	16.44	16.42	3	4,726	0.06%
2023/02/09	46	16.54	16	16.57	16.57	30	4,717	0.64%
2023/02/08	0	0.00	28.1	16.36	16.35	-28.1	4,656	-0.60%
2023/02/07	27	15.80	2	15.81	15.90	25	4,554	0.55%
2023/02/06	9.1	15.59	0	0.00	15.58	9.1	4,518	0.20%
2023/02/03	22	16.06	15	16.01	16.00	7	4,319	0.16%
2023/02/02	18	16.26	0	0.00	16.29	18	4,224	0.43%
2023/02/01	0	0.00	5	16.75	16.73	-5	4,172	-0.12%
2023/01/31	1	16.43	0	0.00	16.43	1	4,213	0.02%
2023/01/30	0	16.88	16	16.92	16.77	-16	4,186	-0.38%
2023/01/17	5	16.88	50	16.79	16.86	-45	4,180	-1.08%
2023/01/16	0	0.00	12	16.95	16.85	-12	4,149	-0.29%
2023/01/13	0	0.00	24	16.66	16.63	-24	4,073	-0.59%
2023/01/12	0	0.00	12.3	16.54	16.51	-12.3	4,109	-0.30%
2023/01/11	7	15.89	0	0.00	15.88	7	4,040	0.17%
2023/01/10	40.1	15.94	0.1	15.91	15.88	40	4,026	0.99%
2023/01/09	1	15.97	0	0.00	15.98	1	4,017	0.02%
2023/01/06	1.2	15.99	0	0.00	15.91	1.2	3,997	0.03%
2023/01/05	3.1	15.78	0	0.00	15.82	3.1	3,996	0.08%
2023/01/04	11	16.49	0	0.00	16.40	11	3,922	0.28%
2023/01/03	0	17.01	0	0.00	17.04	0	3,959	0.00%
2022/12/30	0	16.75	0	0.00	16.81	0	4,006	0.00%
2022/12/29	1	16.82	10	16.79	16.80	-9	4,026	-0.22%
2022/12/28	0	0.00	20	17.03	17.00	-20	4,066	-0.49%
2022/12/27	0	0.00	13	17.14	17.13	-13	4,073	-0.32%
2022/12/26	0	0.00	8	16.89	16.88	-8	4,005	-0.20%
2022/12/23	8	16.74	0	0.00	16.73	8	4,017	0.20%
2022/12/22	0	0.00	20	16.81	16.82	-20	4,051	-0.49%
2022/12/21	0	0.00	14	16.31	16.26	-14	4,011	-0.35%
2022/12/20	3	16.17	7	16.29	16.13	-4	4,094	-0.10%
2022/12/19	3	16.06	1	16.19	16.10	2	4,187	0.05%
2022/12/16	3	16.22	2.5	16.30	16.20	0.5	4,182	0.01%
2022/12/15	0	0.00	7.5	16.45	16.36	-7.5	4,179	-0.18%
2022/12/14	1	16.06	8.8	16.04	16.07	-7.8	4,123	-0.19%
2022/12/13	0	0.00	6.2	15.74	15.92	-6.2	4,065	-0.15%
2022/12/12	5.1	15.39	8	15.35	15.36	-2.9	4,003	-0.07%
2022/12/09	4.3	15.48	3	15.43	15.45	1.3	3,953	0.03%
2022/12/08	8.5	15.63	1	15.64	15.65	7.5	3,882	0.19%
2022/12/07	33.9	15.96	1	15.93	15.98	32.9	3,785	0.87%
2022/12/06	45.3	16.65	11	16.60	16.60	34.3	3,693	0.93%
2022/12/05	9	17.31	16	17.41	17.26	-7	3,662	-0.19%
2022/12/02	0	0.00	12	17.39	17.37	-12	3,738	-0.32%
2022/12/01	13	17.25	23	17.26	17.23	-10	3,819	-0.26%
2022/11/30	20	16.96	10	16.97	17.00	10	3,798	0.26%
2022/11/29	2	16.63	23.1	16.65	17.07	-21.1	3,800	-0.56%
2022/11/28	90.1	16.16	0	0.00	15.95	90.1	3,743	2.41%
2022/11/25	0	16.95	5	16.84	16.90	-5	3,635	-0.14%
2022/11/24	40.4	16.76	0	0.00	16.77	40.4	3,642	1.11%
2022/11/23	15	17.43	0	0.00	17.45	15	3,539	0.42%
2022/11/22	29.1	17.26	0	0.00	17.31	29.1	3,527	0.83%
2022/11/21	8.5	17.22	14	17.13	17.12	-5.5	3,487	-0.16%
2022/11/18	17.1	17.69	0	0.00	17.72	17.1	3,385	0.50%
2022/11/17	3	18.11	0	0.00	18.08	3	3,401	0.09%
2022/11/16	1	18.42	2	18.54	18.48	-1	3,398	-0.03%
2022/11/15	4	18.25	0	0.00	18.26	4	3,395	0.12%
2022/11/14	0	0.00	2	19.07	18.97	-2	3,412	-0.06%
2022/11/10	2.1	18.39	0	0.00	18.41	2.1	3,439	0.06%
2022/11/09	1.1	18.96	0	0.00	18.97	1.1	3,452	0.03%
2022/11/08	0	0.00	2	19.73	19.60	-2	3,456	-0.06%
2022/11/07	0	0.00	4	19.61	19.58	-4	3,530	-0.11%
2022/11/04	0	0.00	3	19.13	19.30	-3	3,530	-0.08%
2022/11/03	0	0.00	1	19.10	19.20	-1	3,506	-0.03%
2022/11/02	1	19.16	11	19.15	19.22	-10	3,506	-0.29%
2022/11/01	0	0.00	3	18.59	18.70	-3	3,483	-0.09%
2022/10/31	14	18.84	5	18.80	18.78	9	3,535	0.25%
2022/10/28	0	0.00	1	18.90	18.86	-1	3,632	-0.03%
2022/10/27	0	0.00	1	18.92	18.86	-1	3,632	-0.03%
2022/10/25	1	18.25	0	0.00	18.17	1	3,674	0.03%
2022/10/20	0	0.00	4	18.24	18.35	-4	3,721	-0.11%
2022/10/19	2	17.75	1	17.84	17.75	1	3,701	0.03%
2022/10/18	2	18.19	0	0.00	18.24	2	3,738	0.05%
2022/10/14	0	0.00	2	18.84	18.84	-2	3,751	-0.05%
2022/10/13	1	18.40	0	0.00	18.40	1	3,748	0.03%
2022/10/11	1	19.11	5	19.15	19.11	-4	3,780	-0.11%
2022/10/07	0	0.00	5	18.67	18.62	-5	3,718	-0.13%
2022/10/06	0	0.00	7	18.57	18.49	-7	3,643	-0.19%
2022/10/05	11	18.18	0	0.00	18.19	11	3,688	0.30%
2022/10/03	2	17.34	2	17.29	17.29	0	3,659	0.00%
2022/09/29	0	0.00	3.9	17.31	17.30	-3.9	3,780	-0.10%
2022/09/28	2.1	16.31	0	0.00	16.43	2.1	3,816	0.06%
2022/09/27	3.4	16.37	1	16.35	16.43	2.4	3,790	0.06%
2022/09/26	3.4	16.67	0	0.00	16.60	3.4	3,715	0.09%
2022/09/23	0	0.00	4	17.58	17.60	-4	3,625	-0.11%
2022/09/21	2	17.71	0	0.00	17.78	2	3,606	0.06%
2022/09/16	1	17.80	0	0.00	17.91	1	3,581	0.03%
2022/09/15	0	0.00	2.2	18.51	18.52	-2.2	3,591	-0.06%
2022/09/14	0	0.00	1	18.25	18.18	-1	3,679	-0.03%
2022/09/13	1	18.28	1	18.21	18.31	0	3,680	0.00%
2022/09/12	0	0.00	9	17.88	17.86	-9	3,601	-0.25%
2022/09/08	8.1	17.36	2	17.34	17.33	6.1	3,562	0.17%
2022/09/07	6.8	17.95	3	17.96	17.85	3.8	3,498	0.11%
2022/09/06	6	18.53	2	18.65	18.54	4	3,377	0.12%
2022/09/05	9	18.51	0	0.00	18.52	9	3,373	0.27%
2022/09/02	4.2	18.36	0	0.00	18.45	4.2	3,372	0.12%
2022/09/01	9.1	18.64	0	0.00	18.62	9.1	3,331	0.27%
2022/08/31	0.1	19.32	0	0.00	19.33	0.1	3,250	0.00%
2022/08/30	0	0.00	0.5	20.10	20.18	-0.5	3,250	-0.02%
2022/08/29	0	0.00	1	19.60	19.60	-1	3,275	-0.03%
2022/08/25	0	0.00	2	19.90	19.82	-2	3,401	-0.06%
2022/08/24	1	19.46	0	0.00	19.44	1	3,365	0.03%
2022/08/23	0	0.00	124.2	18.85	18.88	-124.2	3,336	-3.72%	大賣/鉅額交易
2022/08/22	3	18.58	0	0.00	18.52	3	3,323	0.09%
2022/08/17	1.1	18.02	0	0.00	18.04	1.1	3,345	0.03%
2022/08/16	41	18.22	0	0.00	18.37	41	3,283	1.25%
2022/08/15	2	18.78	0	0.00	18.78	2	3,250	0.06%
2022/08/12	2	19.33	1	19.34	19.27	1	3,233	0.03%
2022/08/11	0	0.00	5	18.92	18.86	-5	3,213	-0.16%
2022/08/10	0	18.58	0	0.00	18.54	0	3,219	0.00%
2022/08/09	0	0.00	1	18.64	18.65	-1	3,363	-0.03%
2022/08/08	2	18.23	1	18.23	18.39	1	3,472	0.03%
2022/08/05	20.1	18.20	0	0.00	18.31	20.1	3,526	0.57%
2022/08/04	20	18.72	0	0.00	18.75	20	3,590	0.56%
2022/08/03	0	0.00	2	19.37	19.35	-2	3,553	-0.06%
2022/08/02	54.1	19.16	0	0.00	19.18	54.1	3,653	1.48%
2022/08/01	0	0.00	5	19.97	19.95	-5	3,732	-0.13%
2022/07/29	5	19.92	0	0.00	19.84	5	3,817	0.13%
2022/07/28	1	20.24	5	20.19	20.14	-4	3,953	-0.10%
2022/07/27	1	19.54	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	6.1	19.79	20.08	-6.1	3,927	-0.15%
2022/07/25	6.1	19.25	0	0.00	19.24	6.1	4,029	0.15%
2022/07/22	8	19.93	1	20.05	19.97	7	3,970	0.18%
2022/07/19	0	0.00	140	20.26	20.29	-140	4,025	-3.48%	大賣/鉅額交易
2022/07/18	1	19.32	1	19.47	19.51	0	3,998	0.00%
2022/07/13	41	19.07	0	0.00	19.17	41	4,073	1.01%
2022/07/11	0	0.00	1	20.65	20.63	-1	4,148	-0.02%
2022/07/08	0	0.00	2	20.36	20.51	-2	4,236	-0.05%
2022/07/06	100	20.14	5	19.79	19.95	95	4,260	2.23%
2022/07/04	0	0.00	0.1	21.31	21.51	-0.1	4,284	0.00%
2022/06/27	0	0.00	2	21.25	21.28	-2	4,703	-0.04%
2022/06/24	2	20.72	0	0.00	20.78	2	4,794	0.04%
2022/06/21	0	0.00	1	21.80	21.85	-1	5,060	-0.02%
2022/06/16	1	22.69	1	22.68	22.57	0	5,434	0.00%
2022/06/15	1	23.12	0	0.00	23.11	1	5,616	0.02%
2022/06/14	0	0.00	1	23.40	23.46	-1	5,695	-0.02%
2022/06/13	1	23.10	0	0.00	23.05	1	5,848	0.02%
2022/06/09	1	23.84	0	0.00	23.77	1	6,407	0.02%
2022/06/08	0	0.00	2.2	23.29	23.29	-2.2	6,681	-0.03%
2022/06/07	0	0.00	0	23.18	23.10	0	7,282	0.00%
2022/06/06	0	0.00	5	23.14	23.13	-5	7,579	-0.07%
2022/06/02	0	0.00	5	21.79	21.86	-5	7,832	-0.06%
2022/06/01	1	22.24	0	0.00	22.25	1	8,475	0.01%
2022/05/31	0	0.00	0.2	22.80	22.85	-0.2	8,792	0.00%
2022/05/30	0	0.00	4.5	22.40	22.35	-4.5	9,109	-0.05%
2022/05/27	0	0.00	1	22.11	22.08	-1	9,631	-0.01%
2022/05/25	0	0.00	3	21.55	21.55	-3	9,947	-0.03%
2022/05/20	0	0.00	0.5	21.24	21.20	-0.5	10,837	0.00%
2022/05/18	0	0.00	9	21.47	21.54	-9	11,054	-0.08%
2022/05/17	0	0.00	4	21.67	21.65	-4	11,258	-0.04%
2022/05/13	4	20.69	1.5	20.65	20.64	2.5	11,421	0.02%
2022/05/12	0	0.00	1	20.10	19.97	-1	11,625	-0.01%
2022/05/10	3	19.58	0	0.00	19.71	3	11,552	0.03%
2022/05/09	0	0.00	2	21.15	21.09	-2	11,547	-0.02%
2022/05/06	2	20.90	12	20.86	20.80	-10	11,474	-0.09%
2022/05/05	4	20.66	20.1	20.70	20.72	-16.1	11,802	-0.14%
2022/05/04	1	19.84	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	5	20.10	20.10	-5	11,858	-0.04%
2022/04/29	0	0.00	5	20.23	20.33	-5	11,970	-0.04%
2022/04/27	1	19.65	1	19.46	19.47	0	12,030	0.00%
2022/04/26	0	0.00	2.1	19.00	18.98	-2.1	12,416	-0.02%
2022/04/25	2	18.98	0	0.00	19.01	2	12,585	0.02%
2022/04/19	0	0.00	3.4	20.49	20.51	-3.4	13,318	-0.03%
2022/04/18	3	20.50	2	20.50	20.44	1	13,313	0.01%
2022/04/15	0	0.00	19.9	20.02	20.10	-19.9	13,246	-0.15%
2022/04/14	1	19.68	9	19.65	19.66	-8	13,554	-0.06%
2022/04/13	0.3	19.08	5	19.10	19.05	-4.8	13,487	-0.04%
2022/04/12	9	18.29	0	0.00	18.35	9	13,452	0.07%
2022/04/11	0	0.00	1	18.10	18.19	-1	13,414	-0.01%
2022/04/08	0	0.00	2	18.11	18.21	-2	13,396	-0.01%
2022/04/07	2	18.48	0	0.00	18.38	2	13,413	0.01%
2022/04/06	1	19.12	2.5	19.13	19.22	-1.5	13,368	-0.01%
2022/04/01	16	18.82	0	0.00	18.78	16	13,548	0.12%
2022/03/31	3	19.30	0	0.00	19.02	3	13,560	0.02%
2022/03/30	0	0.00	6	19.75	19.74	-6	13,494	-0.04%
2022/03/29	84.5	19.79	90	19.79	19.78	-5.5	13,586	-0.04%
2022/03/28	211	20.84	207	20.81	20.77	4	13,601	0.03%	大買/大賣/
2022/03/25	33	21.04	38	21.06	21.06	-5	13,543	-0.04%
2022/03/24	159	21.63	166	21.64	21.50	-7	13,613	-0.05%	大買/大賣/
2022/03/23	66	20.72	61	20.73	20.73	5	13,417	0.04%
2022/03/22	138	21.15	134.2	21.17	21.21	3.8	13,349	0.03%	大買/大賣/
2022/03/21	35	19.89	39	19.90	20.01	-4	13,225	-0.03%
2022/03/18	133.5	19.40	141	19.41	19.44	-7.5	13,152	-0.06%	大買/大賣/
2022/03/17	125	17.84	121	17.85	17.91	4	12,982	0.03%	大買/大賣/
2022/03/16	84	17.95	81.5	17.98	17.90	2.5	12,986	0.02%
2022/03/15	5.2	18.29	52.1	18.16	18.09	-46.9	12,926	-0.36%
2022/03/14	5	19.43	7	19.52	19.50	-2	12,650	-0.02%
2022/03/11	2	19.37	50	19.52	19.38	-48	12,563	-0.38%
2022/03/10	9.4	20.00	30	20.02	20.11	-20.6	12,392	-0.17%
2022/03/09	13	22.97	26	22.85	22.85	-13	11,904	-0.11%
2022/03/08	59	21.86	73.1	21.86	22.17	-14.1	11,965	-0.12%
2022/03/07	42.1	22.68	19.5	22.60	22.94	22.6	11,876	0.19%
2022/03/04	70.2	19.95	17	20.28	20.00	53.2	11,436	0.47%
2022/03/03	28	20.60	3.2	20.68	20.71	24.8	11,636	0.21%
2022/03/02	8.2	19.61	9	19.40	19.62	-0.8	11,333	-0.01%
2022/03/01	0	0.00	2	17.47	17.50	-2	10,798	-0.02%
2022/02/25	3.1	17.22	0	0.00	17.20	3.1	10,753	0.03%
2022/02/24	0	0.00	7	17.10	17.46	-7	10,578	-0.07%
2022/02/23	0	0.00	1	16.69	16.70	-1	10,125	-0.01%
2022/02/22	0	0.00	19	16.80	16.81	-19	10,153	-0.19%
2022/02/18	5.1	16.18	1	16.20	16.17	4.1	9,970	0.04%
2022/02/17	12	16.37	3	16.29	16.42	9	9,881	0.09%
2022/02/16	7	16.25	28	16.29	16.31	-21	9,725	-0.22%
2022/02/15	1	16.77	1	16.79	16.79	0	9,524	0.00%
2022/02/14	7	16.77	9	16.75	16.78	-2	9,432	-0.02%
2022/02/11	13	15.99	4	15.95	15.96	9	9,302	0.10%
2022/02/10	6	15.99	0	0.00	16.00	6	9,315	0.06%
2022/02/09	0	0.00	3	15.96	15.97	-3	9,388	-0.03%
2022/02/07	6	16.33	17.3	16.34	16.33	-11.3	9,392	-0.12%
2022/01/25	2	14.85	7	14.84	14.88	-5	8,963	-0.06%
2022/01/24	7	15.24	2	15.24	15.23	5	8,957	0.06%
2022/01/21	1	14.75	10	14.85	14.86	-9	8,982	-0.10%
2022/01/20	2	15.12	10	15.20	15.22	-8	9,075	-0.09%
2022/01/19	3	15.23	4	15.26	15.20	-1	9,028	-0.01%
2022/01/18	1	14.94	8	14.89	14.96	-7	8,683	-0.08%
2022/01/17	4	14.82	3	14.84	14.82	1	8,610	0.01%
2022/01/14	0	0.00	2	14.42	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	11	14.53	14.49	-11	8,443	-0.13%
2022/01/12	0	0.00	4	14.31	14.32	-4	8,311	-0.05%
2022/01/11	0	0.00	1	13.88	13.88	-1	8,146	-0.01%
2022/01/10	3	13.91	0	0.00	13.95	3	8,248	0.04%
2022/01/07	0	0.00	123	14.09	14.10	-123	8,311	-1.48%	大賣/鉅額交易
2022/01/06	0	0.00	5	13.55	13.56	-5	8,005	-0.06%
2022/01/05	0	0.00	1	13.56	13.57	-1	8,021	-0.01%
2022/01/03	1	13.35	0	0.00	13.39	1	8,315	0.01%
2021/12/30	0	0.00	5	13.55	13.56	-5	8,427	-0.06%
2021/12/29	0	0.00	0.2	13.42	13.41	-0.2	8,583	0.00%
2021/12/28	0	0.00	10	13.39	13.38	-10	8,860	-0.11%
2021/12/27	10	12.95	33.2	12.93	12.94	-23.2	8,839	-0.26%
2021/12/24	0	0.00	31	12.94	12.94	-31	8,852	-0.35%
2021/12/23	0	0.00	269	12.92	12.91	-269	8,876	-3.03%	大賣/鉅額交易
2021/12/22	20	12.61	30	12.64	12.61	-10	8,852	-0.11%
2021/12/21	20	12.28	0	0.00	12.30	20	9,086	0.22%
2021/12/20	20.2	12.21	0	0.00	12.13	20.2	9,428	0.21%
2021/12/17	1	12.72	0	0.00	12.63	1	9,449	0.01%
2021/12/16	0	0.00	3	12.65	12.63	-3	9,544	-0.03%
2021/12/15	30	12.38	0	0.00	12.35	30	9,603	0.31%
2021/12/14	2	12.50	20	12.52	12.53	-18	9,698	-0.19%
2021/12/13	0	0.00	6.5	12.82	12.82	-6.5	10,032	-0.06%
2021/12/10	4.5	12.48	0	0.00	12.52	4.5	10,051	0.04%
2021/12/09	5	12.82	0	0.00	12.90	5	10,167	0.05%
2021/12/08	0	0.00	4	12.71	12.68	-4	10,251	-0.04%
2021/12/07	2	12.41	22	12.36	12.43	-20	10,148	-0.20%
2021/12/06	2	11.99	0	0.00	12.02	2	10,102	0.02%
2021/12/03	52	11.86	0	0.00	12.00	52	9,999	0.52%
2021/12/02	79.2	11.71	0	0.00	11.70	79.2	9,894	0.80%
2021/12/01	86.1	11.84	1	12.02	12.04	85.1	9,504	0.89%
2021/11/30	8.1	12.53	0	0.00	12.30	8.1	9,423	0.09%
2021/11/29	56.1	12.65	0	0.00	12.53	56.1	9,257	0.61%
2021/11/26	13.2	13.50	0	0.00	13.46	13.2	8,774	0.15%
2021/11/25	0	0.00	3	13.84	13.83	-3	8,811	-0.03%
2021/11/24	0	0.00	49	13.87	13.90	-49	8,845	-0.55%
2021/11/23	10	13.48	1	13.49	13.47	9	8,792	0.10%
2021/11/22	69	13.40	0	0.00	13.44	69	8,832	0.78%
2021/11/19	0	0.00	39	13.96	13.94	-39	8,763	-0.45%
2021/11/18	21	13.60	0	0.00	13.64	21	8,809	0.24%
2021/11/17	25	13.99	0	0.00	14.00	25	8,785	0.28%
2021/11/16	0	0.00	22	14.20	14.18	-22	8,868	-0.25%
2021/11/12	31	14.15	0	0.00	14.13	31	9,034	0.34%
2021/11/11	13	14.18	0	0.00	14.22	13	8,999	0.14%
2021/11/10	0	0.00	12	14.61	14.59	-12	8,985	-0.13%
2021/11/09	51	14.27	500	14.28	14.25	-449	8,897	-5.05%	大賣/鉅額交易
2021/11/08	599	14.36	119	14.36	14.33	480	8,924	5.38%	大買/大賣/鉅額交易
2021/11/05	0	0.00	40	13.94	13.86	-40	8,865	-0.45%
2021/11/04	67	13.93	2	13.93	13.96	65	8,855	0.73%
2021/11/03	0	0.00	2	14.40	14.42	-2	8,955	-0.02%
2021/11/02	0	0.00	3	14.66	14.58	-3	8,983	-0.03%
2021/11/01	0	0.00	130	14.47	14.48	-130	9,157	-1.42%	大賣/鉅額交易
2021/10/29	0	14.41	7	14.38	14.40	-7	9,186	-0.08%
2021/10/28	57	14.15	0	0.00	14.15	57	9,105	0.63%
2021/10/26	40	14.57	0	0.00	14.58	40	9,110	0.44%
2021/10/25	20	14.74	3	14.71	14.72	17	9,147	0.19%
2021/10/22	23	14.33	100	14.44	14.32	-77	9,181	-0.84%
2021/10/21	0	0.00	1	14.59	14.51	-1	9,234	-0.01%
2021/10/19	34	14.19	6	14.28	14.31	28	9,355	0.30%
2021/10/18	22	14.43	12	14.44	14.47	10	9,465	0.11%
2021/10/15	0	0.00	33	14.17	14.17	-33	9,439	-0.35%
2021/10/14	53	13.98	8	14.00	14.01	45	9,839	0.46%
2021/10/13	2	13.91	2	13.89	13.93	0	9,932	0.00%
2021/10/12	3	13.90	11	13.93	13.97	-8	9,971	-0.08%
2021/10/08	0	0.00	70	13.72	13.77	-70	9,998	-0.70%
2021/10/07	3	13.32	0	0.00	13.30	3	9,906	0.03%
2021/10/06	2	13.69	30	13.70	13.72	-28	9,854	-0.28%
2021/10/05	0	0.00	79	13.48	13.48	-79	9,689	-0.82%
2021/10/04	20	13.11	2	13.12	13.13	18	9,442	0.19%
2021/10/01	0	0.00	42	12.97	12.97	-42	9,468	-0.44%
2021/09/30	1	12.96	0	0.00	12.95	1	9,661	0.01%
2021/09/29	41	12.88	1	12.84	12.81	40	9,788	0.41%
2021/09/28	0	0.00	11.2	13.11	13.17	-11.2	9,738	-0.12%
2021/09/27	30	12.97	13	12.99	12.96	17	9,581	0.18%
2021/09/24	30	12.68	0	0.00	12.68	30	9,356	0.32%
2021/09/23	20	12.53	6	12.53	12.52	14	9,256	0.15%
2021/09/22	18	12.29	0	0.00	12.35	18	9,267	0.19%
2021/09/17	0	0.00	2	12.48	12.48	-2	9,301	-0.02%
2021/09/16	1	12.53	25	12.51	12.53	-24	9,222	-0.26%
2021/09/15	1	12.23	0	0.00	12.23	1	8,895	0.01%
2021/09/14	1	12.22	77	12.20	12.24	-76	8,940	-0.85%
2021/09/13	0	0.00	54	12.10	12.07	-54	8,938	-0.60%
2021/09/10	20	11.72	0	0.00	11.83	20	8,963	0.22%
2021/09/09	20	11.96	0	0.00	11.96	20	9,137	0.22%
2021/09/08	0	0.00	3	11.80	11.83	-3	9,239	-0.03%
2021/09/03	0	0.00	64	12.06	12.03	-64	9,719	-0.66%
2021/08/31	70	11.89	1	11.89	11.92	69	9,914	0.70%
2021/08/30	0	0.00	20	11.85	11.85	-20	9,952	-0.20%
2021/08/27	0	0.00	115	11.72	11.81	-115	10,043	-1.15%	大賣/鉅額交易
2021/08/26	0	0.00	37	11.75	11.72	-37	10,357	-0.36%
2021/08/25	3	11.63	53	11.62	11.64	-50	10,484	-0.48%
2021/08/24	0	0.00	1	11.40	11.42	-1	10,662	-0.01%
2021/08/23	5	10.97	7	10.90	10.99	-2	10,604	-0.02%
2021/08/20	10	11.05	0	0.00	11.05	10	10,940	0.09%
2021/08/19	85	11.13	3	11.15	11.12	82	10,916	0.75%
2021/08/18	1	11.50	125	11.51	11.55	-124	10,877	-1.14%	大賣/鉅額交易
2021/08/16	2	11.68	1	11.67	11.67	1	11,598	0.01%
2021/08/13	73	11.85	0	0.00	11.79	73	11,877	0.61%
2021/08/12	1	11.96	4	11.97	11.96	-3	12,004	-0.02%
2021/08/11	0	0.00	2	11.77	11.76	-2	12,114	-0.02%
2021/08/10	5	11.56	7	11.52	11.55	-2	12,537	-0.02%
2021/08/09	1	11.56	2	11.58	11.59	-1	13,108	-0.01%
2021/08/05	46.2	11.81	4	11.80	11.80	42.2	13,308	0.32%
2021/08/04	11	12.11	25	12.13	12.13	-14	13,895	-0.10%
2021/08/03	20	12.29	0	0.00	12.28	20	14,089	0.14%
2021/08/02	0	0.00	25	12.59	12.62	-25	14,237	-0.18%
2021/07/30	0	0.00	7	12.61	12.58	-7	14,348	-0.05%
2021/07/29	0	0.00	5	12.50	12.52	-5	14,520	-0.03%
2021/07/28	0	0.00	68	12.41	12.40	-68	15,174	-0.45%
2021/07/27	0	0.00	71	12.44	12.44	-71	15,589	-0.46%
2021/07/26	22	12.35	23	12.37	12.31	-1	15,766	-0.01%
2021/07/23	1	12.38	37	12.35	12.36	-36	16,112	-0.22%
2021/07/22	2	12.08	46	12.07	12.05	-44	16,153	-0.27%
2021/07/21	22	11.51	0	0.00	11.52	22	16,183	0.14%
2021/07/20	46	11.51	3	11.48	11.51	43	16,241	0.26%
2021/07/19	6.1	12.18	10	12.24	12.21	-3.9	15,886	-0.02%
2021/07/16	1	12.31	0	0.00	12.33	1	15,955	0.01%
2021/07/15	28	12.42	5	12.41	12.43	23	16,240	0.14%
2021/07/14	0	0.00	41	12.83	12.84	-41	16,455	-0.25%
2021/07/12	0	0.00	1	12.75	12.69	-1	16,837	-0.01%
2021/07/09	0	0.00	1	12.48	12.51	-1	17,408	-0.01%
2021/07/08	34	12.29	5	12.27	12.35	29	17,561	0.17%
2021/07/07	47.1	12.57	2	12.56	12.58	45.1	17,544	0.26%
2021/07/06	2	13.10	4	13.09	13.09	-2	17,409	-0.01%
2021/07/05	1.1	12.81	1	12.79	12.83	0.1	17,291	0.00%
2021/07/02	0	0.00	14	12.84	12.83	-14	17,304	-0.08%
2021/07/01	1	12.57	0	0.00	12.55	1	17,218	0.01%
2021/06/30	0	0.00	24	12.55	12.54	-24	17,363	-0.14%
2021/06/29	8	12.40	1	12.41	12.42	7	17,536	0.04%
2021/06/28	10	12.68	0	0.00	12.64	10	17,538	0.06%
2021/06/23	2	12.49	4	12.49	12.50	-2	19,118	-0.01%
2021/06/22	0	0.00	4	12.48	12.47	-4	19,999	-0.02%
2021/06/21	0	0.00	34	12.26	12.22	-34	20,902	-0.16%
2021/06/18	8	11.98	1	12.00	11.98	7	20,871	0.03%
2021/06/17	0	0.00	50	12.13	12.26	-50	20,968	-0.24%
2021/06/16	50	12.34	4	12.33	12.33	46	21,840	0.21%
2021/06/15	1	12.11	8	12.06	12.06	-7	21,874	-0.03%
2021/06/09	0	0.00	12	11.96	11.96	-12	22,139	-0.05%
2021/06/08	1	11.68	50	11.68	11.68	-49	22,256	-0.22%
2021/06/07	0	0.00	9	11.85	11.77	-9	22,392	-0.04%
2021/06/04	1	11.63	6	11.63	11.67	-5	22,814	-0.02%
2021/06/03	5	11.75	31	11.72	11.76	-26	23,191	-0.11%
2021/06/02	1	11.56	3	11.57	11.52	-2	24,015	-0.01%
2021/06/01	45	11.45	17	11.45	11.45	28	24,865	0.11%
2021/05/31	31	11.32	1	11.32	11.33	30	25,009	0.12%
2021/05/28	12	11.42	41	11.40	11.39	-29	25,127	-0.12%
2021/05/27	0	0.00	40	11.21	11.18	-40	25,319	-0.16%
2021/05/26	0	0.00	49	11.20	11.21	-49	25,767	-0.19%
2021/05/25	0	0.00	177	11.24	11.23	-177	26,265	-0.67%	大賣/鉅額交易
2021/05/24	0	0.00	2	10.92	10.89	-2	25,938	-0.01%
2021/05/21	49	10.60	0	0.00	10.62	49	26,503	0.18%
2021/05/20	10	10.83	0	0.00	10.84	10	26,546	0.04%
2021/05/18	0	0.00	51	11.29	11.29	-51	27,552	-0.19%
2021/05/17	0	0.00	10	11.10	11.10	-10	28,221	-0.04%
2021/05/14	10	10.83	12	10.86	10.87	-2	28,321	-0.01%
2021/05/13	0	0.00	59	11.14	11.10	-59	28,847	-0.20%
2021/05/12	0	0.00	30	11.12	11.11	-30	29,105	-0.10%
2021/05/11	10	10.98	0	0.00	10.95	10	29,164	0.03%
2021/05/10	21	11.13	40	11.10	11.11	-19	29,104	-0.07%
2021/05/07	0	0.00	3	11.01	11.09	-3	29,021	-0.01%
2021/05/06	10	11.18	0	0.00	11.19	10	28,908	0.03%
2021/05/05	0	0.00	57	11.26	11.22	-57	28,821	-0.20%
2021/05/04	0	0.00	6	10.96	10.92	-6	28,228	-0.02%
2021/05/03	0	0.00	286	10.84	10.76	-286	27,823	-1.03%	大賣/鉅額交易
2021/04/29	0	0.00	53	10.90	10.87	-53	27,789	-0.19%
2021/04/28	0	0.00	8	10.70	10.69	-8	27,506	-0.03%
2021/04/27	0	0.00	221	10.56	10.60	-221	27,711	-0.80%	大賣/鉅額交易
2021/04/26	5	10.59	200	10.55	10.52	-195	27,614	-0.71%	大賣/鉅額交易
2021/04/23	0	0.00	1	10.55	10.54	-1	27,935	0.00%
2021/04/22	3	10.41	0	0.00	10.43	3	28,179	0.01%
2021/04/21	20	10.61	0	0.00	10.60	20	28,292	0.07%
2021/04/20	1	10.91	63	10.89	10.92	-62	28,498	-0.22%
2021/04/19	1	10.75	142.7	10.74	10.76	-141.7	28,396	-0.50%	大賣/鉅額交易
2021/04/16	0	0.00	76	10.85	10.87	-76	28,483	-0.27%
2021/04/15	2	10.81	60	10.80	10.80	-58	28,404	-0.20%
2021/04/14	1	10.39	46	10.38	10.39	-45	28,205	-0.16%
2021/04/13	0	0.00	34	10.28	10.26	-34	28,906	-0.12%
2021/04/12	0	0.00	30	10.21	10.16	-30	28,977	-0.10%
2021/04/09	4	10.22	40	10.22	10.20	-36	29,109	-0.12%
2021/04/08	32	10.20	15	10.17	10.20	17	29,111	0.06%
2021/04/07	5	10.18	2	10.16	10.20	3	29,132	0.01%
2021/04/06	16.1	10.16	3	10.20	10.14	13.1	29,135	0.04%
2021/04/01	4	10.21	3	10.22	10.24	1	28,953	0.00%
2021/03/31	2	10.39	20	10.40	10.44	-18	28,798	-0.06%
2021/03/30	0	0.00	33	10.54	10.54	-33	29,004	-0.11%
2021/03/29	32	10.35	35	10.39	10.22	-3	28,755	-0.01%
2021/03/26	1	10.17	6	10.18	10.19	-5	28,644	-0.02%
2021/03/25	14	10.33	122	10.33	10.30	-108	28,434	-0.38%	大賣/鉅額交易
2021/03/24	80	9.95	0	0.00	9.94	80	27,668	0.29%
2021/03/23	3	10.46	9	10.45	10.45	-6	26,837	-0.02%
2021/03/22	6.1	10.42	0	0.00	10.48	6.1	26,914	0.02%
2021/03/19	94	10.31	20	10.32	10.33	74	26,769	0.28%
2021/03/18	15.2	11.01	0	0.00	11.04	15.2	25,827	0.06%
2021/03/17	20	11.10	0	0.00	11.15	20	25,754	0.08%
2021/03/16	16	11.12	0	0.00	11.15	16	25,646	0.06%
2021/03/15	5	11.30	31	11.34	11.33	-26	25,494	-0.10%
2021/03/12	1.1	11.26	5	11.27	11.25	-3.9	25,406	-0.02%
2021/03/11	2	11.11	27	11.13	11.11	-25	25,255	-0.10%
2021/03/10	35.4	10.98	11	10.91	10.88	24.4	25,248	0.10%
2021/03/09	105	11.18	52	11.24	11.22	53	24,822	0.21%	大買/
2021/03/08	74	11.49	149	11.49	11.49	-75	24,479	-0.31%	大賣/
2021/03/05	0	0.00	133	10.92	10.92	-133	23,381	-0.57%	大賣/鉅額交易
2021/03/04	1	10.40	23	10.47	10.47	-22	22,477	-0.10%
2021/03/03	8	10.18	21	10.14	10.21	-13	22,250	-0.06%
2021/03/02	96	10.21	49	10.23	10.17	47	22,543	0.21%
2021/02/26	53	10.72	10	10.73	10.68	43	22,827	0.19%
2021/02/25	7	10.80	40	10.78	10.75	-33	22,617	-0.15%
2021/02/24	64	10.42	10	10.45	10.40	54	22,095	0.24%
2021/02/23	15	10.63	33	10.66	10.69	-18	21,862	-0.08%
2021/02/22	9	10.19	32	10.21	10.24	-23	21,231	-0.11%
2021/02/19	51.2	10.12	90	10.10	10.20	-38.8	21,007	-0.18%
2021/02/18	68	10.56	11	10.56	10.55	57	20,435	0.28%
2021/02/17	12	10.22	34	10.18	10.25	-22	19,864	-0.11%
2021/02/05	11	9.63	24	9.64	9.65	-13	18,851	-0.07%
2021/02/04	33	9.51	71	9.51	9.53	-38	18,331	-0.21%
2021/02/03	2	9.36	49	9.35	9.37	-47	17,985	-0.26%
2021/02/02	2	9.21	86	9.20	9.21	-84	17,816	-0.47%
2021/01/29	0	0.00	5	8.92	8.92	-5	16,923	-0.03%
2021/01/28	1	8.99	10	8.96	8.97	-9	16,922	-0.05%
2021/01/27	1	9.00	2	9.00	9.03	-1	17,044	-0.01%
2021/01/26	4	9.00	7	9.00	8.94	-3	17,302	-0.02%
2021/01/25	2	8.93	3	8.93	8.93	-1	17,587	-0.01%
2021/01/22	7	8.96	2,969	8.95	8.96	-2,962	17,836	-16.61%	大賣/鉅額交易
2021/01/21	10	9.05	0	0.00	9.07	10	17,910	0.06%
2021/01/20	0	0.00	63	9.10	9.10	-63	17,852	-0.35%
2021/01/19	10	8.94	32	8.95	8.94	-22	17,570	-0.13%
2021/01/18	536	8.89	7	8.89	8.88	529	17,823	2.97%	大買/鉅額交易
2021/01/15	14	9.17	59	9.17	9.12	-45	17,385	-0.26%
2021/01/14	60	9.06	1,554	9.06	9.07	-1,494	17,254	-8.66%	大賣/鉅額交易
2021/01/13	31	9.17	65	9.18	9.21	-34	16,949	-0.20%
2021/01/12	26	8.92	51	8.92	8.91	-25	16,418	-0.15%
2021/01/11	42	8.89	13	8.90	8.89	29	16,173	0.18%
2021/01/08	52	8.75	17	8.73	8.73	35	15,877	0.22%
2021/01/07	5	8.68	12	8.68	8.74	-7	15,743	-0.04%
2021/01/06	13	8.56	12	8.56	8.57	1	15,332	0.01%
2021/01/05	3	8.23	1	8.22	8.22	2	14,491	0.01%
2021/01/04	0	0.00	4	8.43	8.41	-4	14,371	-0.03%
2020/12/31	1	8.30	0	0.00	8.29	1	14,164	0.01%
2020/12/30	7	8.30	2	8.29	8.29	5	14,131	0.04%
2020/12/29	17	8.24	0	0.00	8.24	17	14,118	0.12%
2020/12/28	0	0.00	3	8.29	8.30	-3	14,193	-0.02%
2020/12/24	0	0.00	12	8.29	8.33	-12	14,189	-0.08%
2020/12/23	18	8.03	168	8.01	8.02	-150	13,926	-1.08%	大賣/鉅額交易
2020/12/22	0	0.00	33	8.23	8.16	-33	13,746	-0.24%
2020/12/21	42	8.33	0	0.00	8.33	42	13,256	0.32%
2020/12/18	15	8.42	3	8.42	8.40	12	13,021	0.09%
2020/12/17	5	8.33	11	8.34	8.42	-6	12,908	-0.05%
2020/12/16	2,503	8.24	10	8.22	8.25	2,493	12,724	19.59%	大買/鉅額交易
2020/12/15	1	8.12	13	8.10	8.11	-12	12,611	-0.10%
2020/12/14	52	8.14	0	0.00	8.14	52	12,603	0.41%
2020/12/11	300	8.22	0	0.00	8.14	300	12,668	2.37%	大買/鉅額交易
2020/12/10	44	8.06	0	0.00	8.04	44	12,641	0.35%
2020/12/09	20	8.03	18	8.04	8.03	2	12,701	0.02%
2020/12/08	878	8.07	46	8.07	8.07	832	12,768	6.52%	大買/鉅額交易
2020/12/07	337	8.14	4	8.14	8.13	333	12,759	2.61%	大買/鉅額交易
2020/12/04	26	8.16	3	8.16	8.18	23	12,915	0.18%
2020/12/03	22	8.06	13	8.03	8.07	9	12,921	0.07%
2020/12/02	31	7.92	1	7.92	7.93	30	13,092	0.23%
2020/12/01	13	8.01	30	8.01	8.01	-17	13,047	-0.13%
2020/11/30	20	8.08	36	8.08	8.04	-16	13,047	-0.12%
2020/11/27	8	8.06	44	8.02	8.04	-36	12,942	-0.28%
2020/11/26	88	8.19	27	8.16	8.16	61	12,848	0.47%
2020/11/25	5	8.10	57	8.08	8.14	-52	12,459	-0.42%
2020/11/24	20	7.68	68	7.74	7.75	-48	11,649	-0.41%
2020/11/23	0	0.00	9	7.62	7.63	-9	11,457	-0.08%
2020/11/20	6	7.57	0	0.00	7.58	6	11,393	0.05%
2020/11/19	1	7.57	0	0.00	7.58	1	11,424	0.01%
2020/11/18	11	7.53	17	7.54	7.52	-6	11,468	-0.05%
2020/11/17	5	7.58	1	7.57	7.58	4	11,428	0.03%
2020/11/16	5	7.47	2	7.48	7.48	3	11,645	0.03%
2020/11/13	5	7.45	0	0.00	7.47	5	11,654	0.04%
2020/11/12	12	7.63	1	7.59	7.59	11	11,584	0.09%
2020/11/11	10	7.62	8	7.61	7.65	2	11,508	0.02%
2020/11/10	47	7.40	4	7.40	7.42	43	11,147	0.39%
2020/11/06	12	7.20	32	7.18	7.12	-20	10,921	-0.18%
2020/11/05	10	7.27	62	7.27	7.23	-52	10,971	-0.47%
2020/11/04	51	7.20	7	7.19	7.27	44	10,926	0.40%
2020/11/03	11	7.06	85	7.04	7.07	-74	10,775	-0.69%
2020/11/02	35	6.72	2	6.72	6.74	33	10,549	0.31%
2020/10/30	78	6.91	1	6.91	6.88	77	10,265	0.75%
2020/10/29	9	7.06	0	0.00	7.06	9	10,066	0.09%
2020/10/28	8	7.22	2	7.20	7.21	6	9,913	0.06%
2020/10/27	1	7.21	0	0.00	7.24	1	9,916	0.01%
2020/10/26	6	7.31	204	7.30	7.29	-198	9,863	-2.01%	大賣/鉅額交易
2020/10/23	1	7.49	0	0.00	7.47	1	9,617	0.01%
2020/10/22	0	0.00	4	7.43	7.43	-4	9,747	-0.04%
2020/10/21	0	0.00	9	7.60	7.57	-9	9,650	-0.09%
2020/10/14	0	0.00	2	7.52	7.51	-2	10,328	-0.02%
2020/10/12	1	7.55	0	0.00	7.55	1	10,429	0.01%
2020/10/06	1	7.56	0	0.00	7.56	1	10,706	0.01%
2020/10/05	8	7.45	9	7.44	7.45	-1	11,046	-0.01%
2020/09/30	3	7.54	0	0.00	7.54	3	11,162	0.03%
2020/09/28	5	7.65	30	7.64	7.64	-25	11,420	-0.22%
2020/09/24	2	7.63	0	0.00	7.61	2	11,708	0.02%
2020/09/22	1	7.70	10	7.71	7.70	-9	11,916	-0.08%
2020/09/21	20	7.89	0	0.00	7.86	20	11,970	0.17%
2020/09/18	152	7.93	11	7.88	7.94	141	12,086	1.17%	大買/鉅額交易
2020/09/17	55	7.83	21	7.81	7.80	34	12,197	0.28%
2020/09/16	0	0.00	5	7.74	7.84	-5	12,252	-0.04%
2020/09/15	3	7.64	0	0.00	7.65	3	12,268	0.02%
2020/09/14	13	7.71	69	7.70	7.71	-56	12,206	-0.46%
2020/09/11	5	7.77	7	7.79	7.77	-2	12,193	-0.02%
2020/09/10	57	7.79	11	7.83	7.88	46	12,153	0.38%
2020/09/09	22	7.69	96	7.69	7.75	-74	12,350	-0.60%
2020/09/08	10	7.95	32	7.97	7.90	-22	12,295	-0.18%
2020/09/07	19	8.01	10	8.01	8.01	9	12,536	0.07%
2020/09/04	1	8.10	2	8.10	8.09	-1	12,569	-0.01%
2020/09/03	1	8.15	1	8.14	8.13	0	12,639	0.00%
2020/09/02	0	0.00	5	8.20	8.19	-5	12,816	-0.04%
2020/09/01	0	0.00	68	8.19	8.19	-68	13,248	-0.51%
2020/08/31	16	8.20	1	8.20	8.20	15	13,375	0.11%
2020/08/28	5	8.20	9	8.23	8.21	-4	13,469	-0.03%
2020/08/27	22	8.28	2	8.30	8.24	20	13,778	0.15%
2020/08/26	32	8.31	34	8.32	8.33	-2	14,001	-0.01%
2020/08/25	2	8.25	49	8.26	8.26	-47	14,217	-0.33%
2020/08/24	1	8.18	0	0.00	8.18	1	14,283	0.01%
2020/08/21	51	8.23	2	8.23	8.24	49	14,585	0.34%
2020/08/20	88	8.25	111	8.22	8.20	-23	14,747	-0.16%	大賣/
2020/08/19	11	8.41	0	0.00	8.39	11	14,730	0.07%
2020/08/18	20	8.45	5	8.45	8.45	15	14,997	0.10%
2020/08/17	29	8.45	4	8.46	8.46	25	15,580	0.16%
2020/08/14	2	8.46	13	8.47	8.47	-11	15,910	-0.07%
2020/08/13	5	8.51	11	8.51	8.51	-6	16,215	-0.04%
2020/08/12	10	8.47	8	8.48	8.47	2	17,187	0.01%
2020/08/11	66	8.49	101	8.51	8.51	-35	17,799	-0.20%	大賣/
2020/08/10	22	8.42	20	8.41	8.44	2	18,191	0.01%
2020/08/07	3	8.44	22	8.45	8.44	-19	18,668	-0.10%
2020/08/06	0	0.00	131	8.47	8.47	-131	19,293	-0.68%	大賣/鉅額交易
2020/08/05	20	8.25	2	8.33	8.33	18	19,752	0.09%
2020/08/04	15	8.11	14	8.16	8.17	1	20,673	0.00%
2020/08/03	13	8.10	64	8.10	8.08	-51	21,122	-0.24%
2020/07/31	20	8.15	5	8.17	8.19	15	21,486	0.07%
2020/07/30	1	8.24	16	8.26	8.23	-15	22,511	-0.07%
2020/07/29	17	8.22	135	8.22	8.21	-118	23,362	-0.51%	大賣/鉅額交易
2020/07/28	3	8.30	31	8.32	8.28	-28	24,202	-0.12%
2020/07/27	49	8.32	1	8.33	8.30	48	25,311	0.19%
2020/07/24	102	8.41	3	8.41	8.40	99	25,868	0.38%	大買/
2020/07/23	24	8.52	5	8.58	8.52	19	26,468	0.07%
2020/07/22	106	8.53	46	8.47	8.52	60	27,067	0.22%	大買/
2020/07/21	16	8.29	12	8.27	8.30	4	27,748	0.01%
2020/07/20	47	8.19	5	8.24	8.24	42	28,784	0.15%
2020/07/17	20	8.37	0	0.00	8.36	20	31,124	0.06%
2020/07/16	66	8.41	26	8.42	8.38	40	33,410	0.12%
2020/07/15	20	8.39	35	8.43	8.38	-15	34,477	-0.04%
2020/07/14	26	8.39	20	8.42	8.37	6	35,673	0.02%
2020/07/13	21	8.51	11	8.52	8.50	10	36,935	0.03%
2020/07/10	33	8.54	660	8.53	8.48	-627	38,825	-1.61%	大賣/鉅額交易
2020/07/09	31	8.70	28	8.70	8.68	3	41,363	0.01%
2020/07/08	20	8.74	10	8.77	8.75	10	49,967	0.02%
2020/07/07	1	8.93	1	8.87	8.85	0	50,541	0.00%
2020/07/06	5	8.81	35	8.83	8.90	-30	50,961	-0.06%
2020/07/03	2	8.65	5	8.62	8.65	-3	52,200	-0.01%
2020/07/02	8	8.65	29	8.65	8.63	-21	52,778	-0.04%
2020/07/01	9	8.65	0	0.00	8.66	9	53,527	0.02%
2020/06/30	11	8.65	5	8.68	8.65	6	53,664	0.01%
2020/06/29	1	8.68	12	8.66	8.66	-11	53,864	-0.02%
2020/06/24	10	8.86	55	8.89	8.81	-45	54,191	-0.08%
2020/06/23	10	8.91	27	8.93	8.88	-17	54,259	-0.03%
2020/06/22	8	8.98	0	0.00	8.92	8	54,477	0.01%
2020/06/19	11	9.00	8	9.00	8.99	3	54,937	0.01%
2020/06/18	20	8.96	30	8.96	8.97	-10	55,481	-0.02%
2020/06/17	2	9.01	15	9.01	9.01	-13	56,294	-0.02%
2020/06/16	24	8.94	6	8.98	9.03	18	57,616	0.03%
2020/06/15	8	8.83	0	0.00	8.84	8	59,316	0.01%
2020/06/12	206	8.90	25	8.84	8.97	181	60,253	0.30%	大買/鉅額交易
2020/06/11	64	9.19	86	9.20	9.14	-22	60,693	-0.04%
2020/06/10	18	9.34	17	9.34	9.31	1	61,179	0.00%
2020/06/09	12	9.41	42	9.40	9.40	-30	62,578	-0.05%
2020/06/08	45	9.56	6	9.61	9.54	39	63,604	0.06%
2020/06/05	16	9.38	56	9.38	9.38	-40	64,870	-0.06%
2020/06/04	9	9.30	2	9.30	9.31	7	66,970	0.01%
2020/06/03	104	9.34	35	9.30	9.39	69	71,890	0.10%	大買/
2020/06/02	77	9.15	27	9.14	9.09	50	72,938	0.07%
2020/06/01	156	9.24	9	9.19	9.17	147	73,448	0.20%	大買/鉅額交易
2020/05/29	60	9.19	53	9.19	9.17	7	73,778	0.01%
2020/05/28	26	9.17	13	9.18	9.16	13	74,481	0.02%
2020/05/27	43	9.33	41	9.33	9.32	2	76,350	0.00%
2020/05/26	47	9.40	67	9.38	9.37	-20	77,903	-0.03%
2020/05/25	70	9.31	28	9.38	9.32	42	78,104	0.05%
2020/05/22	73	9.55	283	9.43	9.40	-210	77,988	-0.27%	大賣/鉅額交易
2020/05/21	88	9.65	26	9.67	9.64	62	77,642	0.08%
2020/05/20	101	9.57	44	9.57	9.60	57	77,309	0.07%	大買/
2020/05/19	111	9.67	184	9.71	9.64	-73	77,196	-0.09%	大買/大賣/
2020/05/18	101	9.64	67	9.67	9.65	34	76,245	0.04%	大買/
2020/05/15	109	9.45	45	9.52	9.44	64	75,743	0.08%	大買/
2020/05/14	114	9.32	79	9.33	9.30	35	75,426	0.05%	大買/
2020/05/13	63	9.45	38	9.38	9.48	25	75,082	0.03%
2020/05/12	83	9.32	50	9.39	9.37	33	74,751	0.04%
2020/05/11	191	9.21	75	9.14	9.47	116	74,379	0.16%	大買/鉅額交易
2020/05/08	60	8.88	13	8.90	8.90	47	73,619	0.06%
2020/05/07	81	8.66	20	8.66	8.72	61	73,312	0.08%
2020/05/06	100	8.92	171	8.93	8.76	-71	73,076	-0.10%	大賣/
2020/05/05	95	8.81	52	8.84	8.76	43	72,309	0.06%
2020/05/04	107	8.50	50	8.56	8.56	57	71,781	0.08%	大買/
2020/04/30	107	8.43	45	8.48	8.69	62	71,342	0.09%	大買/
2020/04/29	89	8.00	32	8.01	8.03	57	70,336	0.08%
2020/04/28	79	7.75	19	7.75	7.75	60	70,037	0.09%
2020/04/27	151	7.88	2	7.83	7.88	149	69,574	0.21%	大買/鉅額交易
2020/04/24	64	8.04	68	8.05	8.00	-4	68,864	-0.01%
2020/04/23	50	7.91	55	7.87	8.04	-5	67,918	-0.01%
2020/04/22	285	7.58	24	7.53	7.44	261	66,657	0.39%	大買/鉅額交易
2020/04/21	150	8.07	84	8.09	8.17	66	64,017	0.10%	大買/
2020/04/20	109	8.41	197	8.36	8.45	-88	61,680	-0.14%	大買/大賣/
2020/04/17	69	8.58	63	8.64	8.60	6	60,465	0.01%
2020/04/16	123	8.51	45	8.51	8.50	78	59,081	0.13%	大買/
2020/04/15	76	8.63	69	8.62	8.64	7	57,670	0.01%
2020/04/14	256	8.64	210	8.52	8.67	46	55,679	0.08%	大買/大賣/
2020/04/13	400	8.17	1,095	8.25	8.26	-695	52,711	-1.32%	大買/大賣/鉅額交易
2020/04/10	70	9.47	221	9.46	9.60	-151	43,879	-0.34%	大賣/鉅額交易
2020/04/09	61	9.85	40	9.92	9.85	21	43,089	0.05%
2020/04/08	157	9.29	97	9.17	9.43	60	42,459	0.14%	大買/
2020/04/07	106	10.14	45	10.16	10.14	61	40,824	0.15%	大買/
2020/04/06	141	10.24	75	10.12	10.23	66	40,088	0.16%	大買/
2020/04/01	16	10.02	52	10.19	10.23	-36	39,173	-0.09%
2020/03/31	65	9.95	17	10.07	10.08	48	38,809	0.12%
2020/03/30	33	9.77	207	9.76	9.79	-174	38,430	-0.45%	大賣/鉅額交易
2020/03/27	29	10.14	5	10.12	10.17	24	37,874	0.06%
2020/03/26	30	10.20	8	10.19	10.33	22	37,560	0.06%
2020/03/25	40	10.53	160	10.49	10.46	-120	37,155	-0.32%	大賣/鉅額交易
2020/03/24	87	10.41	8	10.36	10.36	79	36,522	0.22%
2020/03/23	53	9.72	44	9.69	10.10	9	35,836	0.03%
2020/03/20	88	10.26	60	10.26	10.41	28	34,923	0.08%
2020/03/19	211	9.18	136	9.27	9.12	75	33,485	0.22%	大買/大賣/
2020/03/18	126	10.35	71	10.26	10.25	55	31,478	0.17%	大買/
2020/03/17	12	10.73	0	0.00	10.75	12	30,205	0.04%
2020/03/16	33	10.99	28	11.03	10.95	5	29,232	0.02%
2020/03/13	35	10.58	105	10.70	11.34	-70	28,400	-0.25%	大賣/
2020/03/12	80	11.22	124	11.27	11.00	-44	26,833	-0.16%	大賣/
2020/03/11	153	11.78	264	11.64	11.55	-111	25,529	-0.43%	大買/大賣/鉅額交易
2020/03/10	230	11.09	68	11.14	11.31	162	23,875	0.68%	大買/鉅額交易
2020/03/09	406	10.77	152	10.97	10.41	254	21,554	1.18%	大買/大賣/鉅額交易
2020/03/06	152	13.43	28	13.30	13.38	124	16,447	0.75%	大買/鉅額交易
2020/03/05	51	13.83	2	13.85	13.84	49	15,037	0.33%
2020/03/04	17	13.94	64	13.94	13.98	-47	14,143	-0.33%
2020/03/03	192	14.03	64	14.11	13.97	128	13,496	0.95%	大買/鉅額交易
2020/03/02	420	13.41	225	13.45	13.51	195	12,621	1.54%	大買/大賣/鉅額交易
2020/02/27	148	14.21	51	14.20	14.15	97	10,302	0.94%	大買/
2020/02/26	66	14.82	5	14.83	14.82	61	8,480	0.72%
2020/02/25	35	15.08	0	0.00	15.10	35	8,068	0.43%
2020/02/24	18	15.18	12	15.22	15.26	6	7,863	0.08%
2020/02/21	4	15.65	2	15.68	15.62	2	7,593	0.03%
2020/02/20	4	15.71	121	15.72	15.69	-117	7,450	-1.57%	大賣/鉅額交易
2020/02/19	6	15.41	8	15.36	15.39	-2	7,232	-0.03%
2020/02/18	11	15.18	12	15.18	15.16	-1	7,063	-0.01%
2020/02/17	41	15.24	42	15.21	15.27	-1	6,911	-0.01%
2020/02/14	6	15.07	0	0.00	15.11	6	6,678	0.09%
2020/02/13	8	15.05	2	15.08	15.03	6	6,450	0.09%
2020/02/12	9	14.79	13	14.79	14.85	-4	6,049	-0.07%
2020/02/11	23	14.69	0	0.00	14.73	23	5,781	0.40%
2020/02/10	15	14.73	0	0.00	14.76	15	5,469	0.27%
2020/02/07	19	15.01	1	15.00	14.98	18	5,208	0.35%
2020/02/06	58	15.18	1	15.15	15.25	57	4,979	1.14%
2020/02/05	66	14.70	0	0.00	14.72	66	4,683	1.41%
2020/02/04	40	14.83	0	0.00	14.87	40	4,308	0.93%
2020/02/03	42	15.15	0	0.00	15.22	42	3,775	1.11%
2020/01/31	75	15.64	0	0.00	15.66	75	3,480	2.15%
2020/01/30	68	15.95	3	15.95	16.01	65	3,116	2.09%
2020/01/20	40	17.30	1	17.29	17.33	39	2,958	1.32%
2020/01/15	2	17.02	0	0.00	17.02	2	3,355	0.06%
2020/01/14	1	17.00	0	0.00	17.02	1	3,387	0.03%
2020/01/13	0	0.00	1	17.26	17.29	-1	3,334	-0.03%
2020/01/10	0	0.00	8	17.39	17.39	-8	3,379	-0.24%
2020/01/09	6	17.60	8	17.58	17.58	-2	3,389	-0.06%
2020/01/08	9	18.54	18	18.62	18.55	-9	3,373	-0.27%
2020/01/07	9	18.27	11	18.27	18.27	-2	3,373	-0.06%
2020/01/06	19	18.73	0	0.00	18.83	19	3,550	0.54%
2020/01/03	3	18.42	0	0.00	18.40	3	3,630	0.08%
2020/01/02	0	0.00	4	17.86	17.83	-4	3,636	-0.11%
2019/12/25	0	0.00	1	17.79	17.81	-1	4,850	-0.02%
2019/12/24	0	0.00	1	17.67	17.66	-1	4,862	-0.02%
2019/12/18	0	0.00	4	17.63	17.63	-4	4,908	-0.08%
2019/12/17	0	0.00	5	17.53	17.53	-5	4,896	-0.10%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	1	17.35	17.32	-1	4,990	-0.02%
2019/12/12	3	17.18	4	17.20	17.17	-1	5,148	-0.02%
2019/12/09	0	0.00	2	17.20	17.21	-2	5,424	-0.04%
2019/12/05	0	0.00	176	17.02	17.01	-176	5,478	-3.21%	大賣/鉅額交易
2019/12/03	1	16.45	0	0.00	16.47	1	5,527	0.02%
2019/12/02	164	16.47	0	0.00	16.45	164	5,603	2.93%	大買/鉅額交易
2019/11/29	0	0.00	16	16.97	16.95	-16	5,536	-0.29%
2019/11/28	0	0.00	100	16.93	16.93	-100	5,561	-1.80%
2019/11/25	2	16.94	2	16.93	16.93	0	5,712	0.00%
2019/11/22	0	0.00	12	17.03	17.02	-12	5,754	-0.21%
2019/11/21	0	0.00	38	16.63	16.64	-38	5,737	-0.66%
2019/11/20	35	16.28	0	0.00	16.24	35	5,683	0.62%
2019/11/19	80	16.70	2	16.70	16.71	78	5,637	1.38%
2019/11/18	50	16.92	0	0.00	16.92	50	5,647	0.89%
2019/11/14	0	0.00	11	16.80	16.85	-11	5,633	-0.20%
2019/11/12	0	0.00	1	16.62	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	15	16.65	16.60	-15	5,694	-0.26%
2019/11/08	0	0.00	7	16.64	16.64	-7	5,696	-0.12%
2019/11/07	0	0.00	9	16.47	16.45	-9	5,698	-0.16%
2019/11/06	0	0.00	45	16.66	16.66	-45	5,835	-0.77%
2019/11/05	0	0.00	159	16.53	16.54	-159	5,905	-2.69%	大賣/鉅額交易
2019/11/04	0	0.00	16	16.38	16.37	-16	5,820	-0.27%
2019/11/01	6	15.96	0	0.00	16.00	6	5,762	0.10%
2019/10/31	0	0.00	1	16.17	16.17	-1	5,848	-0.02%
2019/10/30	6	16.22	7	16.19	16.20	-1	5,828	-0.02%
2019/10/29	1	16.31	1	16.30	16.30	0	5,841	0.00%
2019/10/28	1	16.57	27	16.58	16.55	-26	5,803	-0.45%
2019/10/25	14	16.38	2	16.40	16.39	12	5,691	0.21%
2019/10/24	2	16.26	22	16.27	16.28	-20	5,556	-0.36%
2019/10/23	0	0.00	62	15.86	15.86	-62	5,349	-1.16%
2019/10/22	4	15.73	3	15.74	15.69	1	5,309	0.02%
2019/10/21	10	15.80	0	0.00	15.80	10	5,269	0.19%
2019/10/18	0	0.00	3	15.84	15.83	-3	5,286	-0.06%
2019/10/17	6	15.61	0	0.00	15.60	6	5,273	0.11%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/15	3	15.67	5	15.68	15.67	-2	5,217	-0.04%
2019/10/14	7	15.99	11	16.00	15.97	-4	5,133	-0.08%
2019/10/09	13	15.50	0	0.00	15.51	13	4,937	0.26%
2019/10/08	37	15.66	0	0.00	15.66	37	4,792	0.77%
2019/10/07	90	15.60	40	15.60	15.61	50	4,804	1.04%
2019/10/04	95	15.59	0	0.00	15.69	95	4,626	2.05%
2019/10/03	106	15.81	3	15.63	15.86	103	4,146	2.48%	大買/鉅額交易
2019/10/02	5	16.04	0	0.00	16.07	5	3,882	0.13%
2019/10/01	63	16.11	0	0.00	16.14	63	3,748	1.68%
2019/09/25	5	16.77	0	0.00	16.79	5	3,597	0.14%
2019/09/24	0	0.00	1	17.21	17.21	-1	3,574	-0.03%
2019/09/23	2	17.27	3	17.29	17.30	-1	3,603	-0.03%
2019/09/18	3	17.32	0	0.00	17.32	3	3,722	0.08%
2019/09/17	5	18.09	9	18.15	18.19	-4	3,648	-0.11%
2019/09/16	1	17.63	17	17.66	17.55	-16	3,590	-0.45%
2019/09/12	5	16.60	0	0.00	16.58	5	3,395	0.15%
2019/09/11	0	0.00	1	17.00	17.05	-1	3,400	-0.03%
2019/09/10	5	17.14	0	0.00	17.10	5	3,410	0.15%
2019/09/09	0	0.00	1	16.75	16.80	-1	3,358	-0.03%
2019/09/06	1	16.60	0	0.00	16.58	1	3,372	0.03%
2019/09/05	0	0.00	40	16.48	16.56	-40	3,466	-1.15%
2019/09/04	35	15.99	0	0.00	16.04	35	3,405	1.03%
2019/08/28	0	0.00	30	16.35	16.36	-30	3,428	-0.88%
2019/08/27	15	15.95	1	15.94	15.94	14	3,511	0.40%
2019/08/26	16	15.79	0	0.00	15.86	16	3,548	0.45%
2019/08/20	0	0.00	80	16.56	16.57	-80	3,387	-2.36%
2019/08/14	1	16.61	58	16.65	16.59	-57	3,366	-1.69%
2019/08/13	26	16.17	51	16.18	16.17	-25	3,256	-0.77%
2019/08/08	13	15.57	0	0.00	15.72	13	3,191	0.41%
2019/08/07	117	15.89	0	0.00	15.89	117	3,015	3.88%	大買/鉅額交易
2019/08/06	8	16.31	0	0.00	16.36	8	2,846	0.28%
2019/08/05	6	16.37	0	0.00	16.32	6	2,817	0.21%
2019/08/02	25	16.22	0	0.00	16.28	25	2,770	0.90%
2019/08/01	0	0.00	1	17.04	17.04	-1	2,623	-0.04%
2019/07/31	0	0.00	15	17.20	17.20	-15	2,612	-0.57%
2019/07/29	3	16.56	0	0.00	16.56	3	2,573	0.12%
2019/07/26	0	0.00	1	16.56	16.61	-1	2,602	-0.04%
2019/07/25	3	16.56	0	0.00	16.57	3	2,598	0.12%
2019/07/24	1	16.83	0	0.00	16.82	1	2,565	0.04%
2019/07/22	3	16.61	0	0.00	16.63	3	2,574	0.12%
2019/07/19	4	16.58	0	0.00	16.62	4	2,545	0.16%
2019/07/18	2	16.76	0	0.00	16.78	2	2,508	0.08%
2019/07/17	5	17.04	0	0.00	17.05	5	2,497	0.20%
2019/07/15	2	17.67	1	17.69	17.69	1	2,509	0.04%
2019/07/12	0	0.00	2	17.82	17.83	-2	2,499	-0.08%
2019/07/11	0	0.00	9	17.83	17.85	-9	2,503	-0.36%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/03	11	16.70	13	16.73	16.68	-2	2,464	-0.08%
2019/07/02	1	17.31	1	17.32	17.38	0	2,426	0.00%
2019/07/01	0	0.00	3	17.57	17.65	-3	2,447	-0.12%
2019/06/28	0	0.00	3	17.51	17.43	-3	2,440	-0.12%
2019/06/27	3	17.42	0	0.00	17.41	3	2,431	0.12%
2019/06/26	3	17.37	3	17.37	17.41	0	2,398	0.00%
2019/06/25	3	16.96	18	17.08	16.90	-15	2,338	-0.64%
2019/06/24	3	17.04	0	0.00	17.04	3	2,303	0.13%
2019/06/18	2	15.47	0	0.00	15.49	2	2,103	0.10%
2019/06/13	5	15.31	0	0.00	15.33	5	1,993	0.25%
2019/06/03	4	15.85	0	0.00	15.82	4	1,628	0.25%
2019/05/31	4	16.72	0	0.00	16.74	4	1,488	0.27%
2019/05/30	0	0.00	2	17.59	17.61	-2	1,402	-0.14%
2019/05/24	2	17.41	0	0.00	17.47	2	1,512	0.13%
2019/05/23	3	18.18	0	0.00	18.15	3	1,491	0.20%
2019/05/07	0	0.00	3	18.49	18.51	-3	1,892	-0.16%
2019/05/06	3	17.96	0	0.00	17.97	3	1,926	0.16%
2019/05/03	0	0.00	8	18.32	18.28	-8	1,929	-0.41%
2019/04/29	0	0.00	3	18.71	18.68	-3	2,055	-0.15%
2019/04/25	0	0.00	2	19.51	19.53	-2	2,071	-0.10%
2019/04/22	0	0.00	1	19.35	19.44	-1	2,176	-0.05%
2019/04/18	2	18.93	0	0.00	18.94	2	2,384	0.08%
2019/04/16	1	18.82	0	0.00	18.83	1	2,548	0.04%
2019/04/10	2	19.01	0	0.00	19.00	2	2,888	0.07%
2019/04/09	0	0.00	1	19.11	19.11	-1	2,946	-0.03%
2019/03/27	0	0.00	1	18.00	18.00	-1	3,846	-0.03%
2019/03/25	4	17.73	0	0.00	17.80	4	4,332	0.09%
2019/03/22	2	18.14	0	0.00	18.11	2	4,398	0.05%
2019/03/20	0	0.00	7	17.96	18.00	-7	4,490	-0.16%
2019/03/19	2	18.03	0	0.00	18.02	2	4,534	0.04%
2019/03/14	0	0.00	7	17.95	17.95	-7	4,771	-0.15%
2019/03/05	2	17.54	0	0.00	17.51	2	5,149	0.04%
2019/03/04	3	17.47	0	0.00	17.47	3	5,197	0.06%
2019/02/27	0	0.00	3	17.33	17.50	-3	5,258	-0.06%
2019/02/26	1	17.35	0	0.00	17.22	1	5,275	0.02%
2019/02/25	0	0.00	4	17.84	17.77	-4	5,226	-0.08%
2019/02/21	0	0.00	3	17.75	17.75	-3	5,246	-0.06%
2019/02/20	0	0.00	1	17.59	17.60	-1	5,218	-0.02%
2019/02/18	0	0.00	8	17.63	17.59	-8	5,192	-0.15%
2019/02/15	0	0.00	6	17.21	17.20	-6	5,200	-0.12%
2019/02/12	2	16.58	0	0.00	16.66	2	5,108	0.04%
2019/02/11	0	0.00	1	16.50	16.50	-1	5,093	-0.02%
2019/01/29	5	16.20	0	0.00	16.20	5	5,019	0.10%
2019/01/28	0	0.00	2	16.56	16.51	-2	5,000	-0.04%
2019/01/24	0	0.00	6	16.43	16.38	-6	4,992	-0.12%
2019/01/23	0	0.00	3	16.43	16.52	-3	4,973	-0.06%
2019/01/21	3	16.69	3	16.69	16.67	0	4,900	0.00%
2019/01/18	0	0.00	2	16.47	16.47	-2	4,827	-0.04%
2019/01/14	2	16.28	0	0.00	16.10	2	4,819	0.04%
2019/01/11	0	0.00	33	16.48	16.54	-33	4,756	-0.69%
2019/01/10	1	16.36	2	16.38	16.37	-1	4,656	-0.02%
2019/01/09	0	0.00	16	16.04	16.06	-16	4,511	-0.35%
2019/01/07	3	15.54	5	15.58	15.59	-2	4,314	-0.05%
2019/01/03	1	14.68	0	0.00	14.68	1	4,103	0.02%
2019/01/02	17	14.49	0	0.00	14.50	17	4,033	0.42%
2018/12/28	1	14.63	0	0.00	14.66	1	3,949	0.03%
2018/12/27	3	14.85	0	0.00	14.88	3	3,872	0.08%
2018/12/26	2	14.01	0	0.00	14.01	2	3,707	0.05%
2018/12/24	4	14.71	0	0.00	14.83	4	3,253	0.12%
2018/12/22	3	14.77	0	0.00	14.78	3	3,183	0.09%
2018/12/21	8	14.97	0	0.00	14.92	8	3,109	0.26%
2018/12/20	31	15.26	0	0.00	15.16	31	2,912	1.06%
2018/12/19	12	15.21	0	0.00	15.31	12	2,800	0.43%
2018/12/18	14	16.01	0	0.00	15.97	14	2,521	0.56%
2018/12/14	8	16.87	8	16.88	16.89	0	2,229	0.00%
2018/12/12	0	0.00	3	16.86	16.87	-3	2,079	-0.14%
2018/12/11	4	16.53	0	0.00	16.55	4	2,018	0.20%
2018/12/05	1	16.96	0	0.00	16.98	1	1,712	0.06%
2018/12/03	4	17.08	0	0.00	17.34	4	1,562	0.26%
2018/11/28	9	16.75	0	0.00	16.90	9	1,255	0.72%
2018/11/16	1	18.49	0	0.00	18.49	1	984	0.10%
2018/10/23	1	22.42	0	0.00	22.45	1	719	0.14%
2018/10/15	1	23.29	0	0.00	23.29	1	644	0.16%
2018/08/28	0	0.00	2	22.14	22.14	-2	898	-0.22%
2018/08/21	2	21.10	0	0.00	21.12	2	909	0.22%
2018/07/13	0	0.00	1	21.93	21.99	-1	1,032	-0.10%
2018/06/29	0	0.00	9	22.48	22.47	-9	1,173	-0.77%
2018/06/27	0	0.00	1	21.74	21.73	-1	1,114	-0.09%
2018/06/22	0	0.00	1	20.39	20.34	-1	1,071	-0.09%
2018/06/15	0	0.00	1	20.47	20.50	-1	1,207	-0.08%
2018/06/08	0	0.00	2	20.27	20.21	-2	1,194	-0.17%
2018/06/07	1	19.92	0	0.00	20.00	1	1,187	0.08%
2018/06/05	1	19.96	0	0.00	19.97	1	1,214	0.08%
2018/06/04	1	20.17	0	0.00	20.17	1	1,212	0.08%
2018/05/23	0	0.00	1	22.10	22.06	-1	1,250	-0.08%
2018/05/14	0	0.00	16	21.60	21.60	-16	1,483	-1.08%
2018/05/07	0	0.00	1	21.54	21.53	-1	1,555	-0.06%
2018/04/17	0	0.00	1	20.31	20.31	-1	1,908	-0.05%
2018/04/12	0	0.00	31	20.35	20.43	-31	2,020	-1.53%
2018/03/26	0	0.00	4	20.01	20.03	-4	2,329	-0.17%
2018/03/23	0	0.00	2	19.85	19.82	-2	2,309	-0.09%
2018/03/19	0	0.00	10	18.94	18.94	-10	2,201	-0.45%
2018/03/14	10	18.59	0	0.00	18.58	10	2,280	0.44%
2018/03/09	20	18.43	0	0.00	18.44	20	2,307	0.87%
2018/03/02	10	18.65	0	0.00	18.61	10	2,309	0.43%
2018/02/26	6	19.44	0	0.00	19.44	6	2,451	0.24%
2018/02/23	0	0.00	10	19.11	19.11	-10	2,504	-0.40%
2018/02/21	1	18.65	1	18.76	18.63	0	2,580	0.00%
2018/02/08	10	18.72	0	0.00	18.70	10	2,559	0.39%
2018/02/07	0	0.00	4	19.44	19.39	-4	2,564	-0.16%
2018/02/02	0	0.00	2	20.05	20.05	-2	2,550	-0.08%
2018/01/26	0	0.00	1	19.82	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	7	20.05	20.11	-7	2,921	-0.24%
2018/01/23	0	0.00	11	19.40	19.40	-11	2,930	-0.38%
2018/01/22	0	0.00	11	19.24	19.23	-11	3,013	-0.36%
2018/01/19	0	0.00	20	19.25	19.16	-20	3,054	-0.65%
2018/01/18	0	0.00	4	19.48	19.47	-4	3,021	-0.13%
2018/01/17	0	0.00	10	19.30	19.30	-10	3,056	-0.33%
2018/01/16	0	0.00	1	19.56	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	12	19.54	19.58	-12	2,990	-0.40%
2018/01/12	0	0.00	7	19.30	19.29	-7	2,952	-0.24%
2018/01/10	2	19.23	17	19.24	19.23	-15	2,941	-0.51%
2018/01/09	0	0.00	10	18.88	18.87	-10	2,874	-0.35%
2018/01/04	0	0.00	13	18.78	18.84	-13	2,989	-0.43%
2018/01/03	0	0.00	1	18.35	18.34	-1	2,922	-0.03%