期元大S&P石油 (00642U)-群益金鼎-高盛券商分點個股進出

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
17.69
漲跌
▲0.07
漲幅
+0.40%
成交量
544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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/06	1	17.59	0	0.00	17.60	1	3,480	0.03%
2024/05/02	15	17.81	0	0.00	17.86	15	3,602	0.42%
2024/04/29	0	0.00	8	18.64	18.66	-8	3,737	-0.21%
2024/04/24	0	0.00	5	18.70	18.74	-5	3,906	-0.13%
2024/04/22	15	18.35	0	0.00	18.31	15	3,918	0.38%
2024/04/18	2	18.44	0	0.00	18.45	2	3,828	0.05%
2024/04/12	0	0.00	1	19.06	19.04	-1	3,921	-0.03%
2024/04/10	1	18.86	13	18.85	18.85	-12	4,076	-0.29%
2024/04/09	0	0.00	1	19.20	19.13	-1	4,257	-0.02%
2024/04/08	0	0.00	6	18.82	18.96	-6	4,266	-0.14%
2024/04/03	0	0.00	1	18.83	18.81	-1	4,376	-0.02%
2024/04/02	2	18.59	0	0.00	18.59	2	4,432	0.05%
2024/03/29	2	18.33	0	0.00	18.31	2	4,515	0.04%
2024/03/28	0	0.00	1	18.08	18.07	-1	4,532	-0.02%
2024/03/27	0	0.00	2	17.89	17.89	-2	4,577	-0.04%
2024/03/26	2	18.13	0	0.00	18.10	2	4,624	0.04%
2024/03/25	0	0.00	1	17.92	17.91	-1	4,710	-0.02%
2024/03/22	5	17.78	0	0.00	17.78	5	4,784	0.10%
2024/03/21	0	0.00	2	18.04	18.05	-2	4,801	-0.04%
2024/03/20	0	0.00	1	18.18	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	2	18.08	18.07	-2	4,951	-0.04%
2024/03/18	2	17.82	0	0.00	17.83	2	5,200	0.04%
2024/03/15	0	0.00	1	17.72	17.72	-1	5,201	-0.02%
2024/03/12	1	17.09	0	0.00	17.09	1	5,445	0.02%
2024/03/04	0	0.00	10	17.50	17.41	-10	5,926	-0.17%
2024/02/29	0	0.00	11	17.13	17.14	-11	5,941	-0.19%
2024/02/27	0	0.00	6	16.93	16.93	-6	5,884	-0.10%
2024/02/26	2	16.62	0	0.00	16.63	2	5,894	0.03%
2024/02/20	0	0.00	3	17.07	17.09	-3	6,064	-0.05%
2024/02/19	4	16.97	0	0.00	16.95	4	6,076	0.07%
2024/02/15	0	0.00	10	16.57	16.58	-10	5,978	-0.17%
2024/02/05	2	15.81	0	0.00	15.91	2	5,779	0.03%
2024/02/02	5	16.22	0	0.00	16.20	5	5,675	0.09%
2024/01/30	0	0.00	3	16.77	16.78	-3	5,788	-0.05%
2024/01/29	0	0.00	14	17.04	17.06	-14	5,808	-0.24%
2024/01/26	0	0.00	1	16.76	16.73	-1	5,680	-0.02%
2024/01/25	1	16.38	1	16.42	16.42	0	5,573	0.00%
2024/01/23	0	0.00	5	16.30	16.28	-5	5,582	-0.09%
2024/01/22	10	15.92	0	0.00	15.92	10	5,421	0.18%
2024/01/19	0	0.00	31	16.11	16.11	-31	5,432	-0.57%
2024/01/16	0.1	15.82	2	15.83	15.87	-1.9	5,403	-0.03%
2024/01/09	2	15.44	0	0.00	15.47	2	5,421	0.04%
2024/01/04	1	15.94	5.2	15.93	15.96	-4.2	5,474	-0.08%
2024/01/03	25	15.38	0	0.00	15.36	25	5,411	0.46%
2023/12/29	25.1	15.72	0	0.00	15.74	25.1	5,263	0.48%
2023/12/28	0.1	16.19	0	0.00	16.09	0.1	5,103	0.00%
2023/12/27	20	16.39	4	16.43	16.43	16	5,054	0.32%
2023/12/26	0	0.00	2	16.06	16.11	-2	4,967	-0.04%
2023/12/22	1	16.18	0	0.00	16.26	1	4,980	0.02%
2023/12/21	1	16.12	0	0.00	16.14	1	4,916	0.02%
2023/12/20	2	16.15	1	16.19	16.16	1	4,871	0.02%
2023/12/19	25	15.93	5	15.92	15.93	20	4,783	0.42%
2023/12/15	0	0.00	6.1	15.79	15.78	-6.1	4,754	-0.13%
2023/12/14	4	15.33	0	0.00	15.33	4	4,636	0.09%
2023/12/13	11.1	15.10	0	0.00	15.11	11.1	4,579	0.24%
2023/12/07	2	15.37	0	0.00	15.39	2	4,163	0.05%
2023/12/06	2	15.96	0	0.00	15.95	2	3,938	0.05%
2023/12/04	6	16.35	0	0.00	16.22	6	3,774	0.16%
2023/11/30	0	0.00	5	17.10	17.14	-5	3,508	-0.14%
2023/11/20	0	0.00	5	16.83	16.88	-5	3,358	-0.15%
2023/11/17	5	16.17	0	0.00	16.18	5	3,258	0.15%
2023/11/16	0	0.00	2	16.82	16.84	-2	3,090	-0.06%
2023/11/14	0	0.00	2	17.33	17.37	-2	3,059	-0.07%
2023/11/09	8	16.73	0	0.00	16.71	8	3,098	0.26%
2023/11/08	6	17.06	0	0.00	17.04	6	3,015	0.20%
2023/11/07	0	0.00	1	17.79	17.78	-1	2,904	-0.03%
2023/11/02	1	17.96	0	0.00	17.95	1	2,908	0.03%
2023/10/25	5	18.46	0	0.00	18.45	5	2,947	0.17%
2023/10/20	0	0.00	6	19.72	19.74	-6	2,986	-0.20%
2023/10/19	0	0.00	1	19.21	19.25	-1	2,987	-0.03%
2023/10/18	0	0.00	5	19.26	19.25	-5	3,030	-0.16%
2023/10/17	1	18.80	1	18.84	18.81	0	2,992	0.00%
2023/10/16	1	18.93	0	0.00	19.10	1	2,945	0.03%
2023/10/11	20	18.60	6	18.61	18.65	14	2,998	0.47%
2023/10/06	1	17.88	0	0.00	17.87	1	3,046	0.03%
2023/10/05	1	18.25	1	18.24	18.33	0	3,183	0.00%
2023/10/02	1	19.69	0	0.00	19.66	1	3,682	0.03%
2023/09/21	0	0.00	15	19.19	19.22	-15	4,549	-0.33%
2023/09/18	0	0.00	9	19.48	19.55	-9	5,294	-0.17%
2023/09/15	0	0.00	5	19.44	19.49	-5	5,501	-0.09%
2023/09/13	0	0.00	0	19.06	19.08	0	5,797	0.00%
2023/09/12	0	0.00	5	18.70	18.77	-5	6,142	-0.08%
2023/09/11	0	0.00	1	18.68	18.68	-1	6,297	-0.02%
2023/09/07	0	0.00	100	18.65	18.65	-100	7,023	-1.42%
2023/09/06	0	0.00	0	18.56	18.55	0	7,319	0.00%
2023/09/05	0	0.00	0	18.30	18.36	0	7,469	0.00%
2023/09/01	0	0.00	6	17.88	17.89	-6	7,711	-0.08%
2023/08/31	0	0.00	3	17.44	17.45	-3	7,739	-0.04%
2023/08/23	5	17.05	0	0.00	17.06	5	9,151	0.05%
2023/08/21	0	0.00	0.3	17.29	17.36	-0.3	9,335	0.00%
2023/08/16	0	0.00	1	17.16	17.14	-1	9,537	-0.01%
2023/08/10	0	0.00	0	17.82	17.85	0	9,705	0.00%
2023/08/08	0	0.00	5	17.44	17.41	-5	9,973	-0.05%
2023/08/07	0	0.00	5	17.57	17.56	-5	10,001	-0.05%
2023/08/04	0	0.00	5	17.34	17.34	-5	10,088	-0.05%
2023/08/02	1	17.48	9	17.43	17.41	-8	10,179	-0.08%
2023/08/01	10	17.32	4.1	17.29	17.28	6	10,307	0.06%
2023/07/31	0	17.01	0	0.00	17.00	0	10,493	0.00%
2023/07/27	0	0.00	0	16.80	16.82	0	11,454	0.00%
2023/07/26	0	0.00	5	16.76	16.73	-5	11,447	-0.04%
2023/07/25	0	0.00	6	16.70	16.72	-6	11,454	-0.05%
2023/07/24	0	0.00	2	16.29	16.28	-2	11,522	-0.02%
2023/07/21	0	0.00	1	16.12	16.13	-1	11,471	-0.01%
2023/07/17	10	15.76	0	0.00	15.74	10	11,419	0.09%
2023/07/14	0	0.00	21	16.21	16.17	-21	11,342	-0.19%
2023/07/13	0	0.00	2	15.99	16.00	-2	11,292	-0.02%
2023/07/12	0	0.00	0	15.81	15.80	0	11,160	0.00%
2023/07/05	15	15.01	5	14.98	15.01	10	10,504	0.10%
2023/07/03	0	0.00	2	14.89	14.91	-2	11,117	-0.02%
2023/06/30	5	14.77	20	14.76	14.76	-15	11,217	-0.13%
2023/06/28	40	14.42	0	0.00	14.45	40	11,236	0.36%
2023/06/27	10	14.78	10	14.79	14.81	0	11,067	0.00%
2023/06/26	30	14.71	0	0.00	14.69	30	11,075	0.27%
2023/06/21	0	0.00	41	15.08	15.11	-41	11,006	-0.37%
2023/06/16	0	0.00	10	14.90	14.88	-10	10,779	-0.09%
2023/06/15	19.1	14.43	0	0.00	14.49	19.1	10,788	0.18%
2023/06/13	38	14.30	0	0.00	14.33	38	11,262	0.34%
2023/06/12	34	14.70	2	14.67	14.70	32	11,068	0.29%
2023/06/09	21	15.02	0	0.00	15.01	21	11,148	0.19%
2023/06/07	25	15.08	0	0.00	15.07	25	11,027	0.23%
2023/06/06	0	0.00	33	15.16	15.18	-33	10,980	-0.30%
2023/06/05	0	0.00	10	15.35	15.33	-10	10,940	-0.09%
2023/06/02	1	14.88	0	0.00	14.87	1	10,758	0.01%
2023/06/01	25	14.40	0	0.00	14.48	25	10,750	0.23%
2023/05/31	17	14.67	0	0.00	14.65	17	10,483	0.16%
2023/05/30	0	0.00	1	15.46	15.27	-1	10,038	-0.01%
2023/05/26	5	15.17	0	0.00	15.20	5	10,147	0.05%
2023/05/25	10	15.67	0	0.00	15.64	10	10,344	0.10%
2023/05/22	5	15.08	0	0.00	15.06	5	10,138	0.05%
2023/05/15	5	14.74	0	0.00	14.77	5	9,927	0.05%
2023/05/12	0	0.00	2	14.95	14.95	-2	9,824	-0.02%
2023/05/10	10	15.45	20	15.45	15.46	-10	9,744	-0.10%
2023/05/05	1	14.65	0	0.00	14.64	1	9,681	0.01%
2023/05/04	0	14.66	0	0.00	14.61	0	9,514	0.00%
2023/05/03	17	15.16	0	0.00	15.15	17	8,915	0.19%
2023/04/27	16	15.75	0	0.00	15.76	16	8,497	0.19%
2023/04/24	1	16.34	0	0.00	16.28	1	8,488	0.01%
2023/04/20	1	16.58	0	0.00	16.53	1	8,497	0.01%
2023/04/17	0	0.00	3	17.40	17.38	-3	8,538	-0.04%
2023/04/10	0	0.00	8	17.00	17.00	-8	8,438	-0.09%
2023/04/07	0	0.00	10	16.88	16.80	-10	8,381	-0.12%
2023/04/06	0	0.00	1	16.88	16.86	-1	8,163	-0.01%
2023/03/31	1	15.69	0	0.00	15.66	1	7,549	0.01%
2023/03/30	0	15.34	5	15.37	15.35	-5	7,374	-0.07%
2023/03/28	0	0.00	32	15.33	15.31	-32	7,118	-0.45%
2023/03/24	2	14.72	0	0.00	14.73	2	6,777	0.03%
2023/03/22	2	14.61	20	14.65	14.62	-18	6,615	-0.27%
2023/03/20	17	14.18	0	0.00	14.07	17	6,548	0.26%
2023/03/16	41	14.52	0	0.00	14.52	41	6,236	0.66%
2023/03/15	7	15.35	0	0.00	15.41	7	5,837	0.12%
2023/03/14	8.3	15.69	0	0.00	15.69	8.3	5,494	0.15%
2023/03/10	3	16.00	0	0.00	15.96	3	5,131	0.06%
2023/03/09	8	16.26	0	0.00	16.28	8	4,998	0.16%
2023/03/07	0	0.00	7	17.04	17.05	-7	5,040	-0.14%
2023/03/01	0	0.00	2	16.28	16.40	-2	5,037	-0.04%
2023/02/22	1	16.19	0	0.00	16.12	1	4,808	0.02%
2023/02/21	1	16.20	0	0.00	16.19	1	4,837	0.02%
2023/02/20	1	16.25	0	0.00	16.26	1	4,814	0.02%
2023/02/08	0	0.00	22	16.35	16.35	-22	4,656	-0.47%
2023/02/06	13	15.55	0	0.00	15.58	13	4,518	0.29%
2023/02/03	11	16.07	0	0.00	16.00	11	4,319	0.25%
2023/02/02	3	16.27	0	0.00	16.29	3	4,224	0.07%
2023/01/31	1	16.43	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.95	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	0.00	1	16.86	16.86	-1	4,180	-0.02%
2023/01/12	0	0.00	2	16.57	16.51	-2	4,109	-0.05%
2023/01/10	1	15.90	0	0.00	15.88	1	4,026	0.02%
2023/01/05	1	15.79	0	0.00	15.82	1	3,996	0.03%
2022/12/13	0	0.00	11	15.91	15.92	-11	4,065	-0.27%
2022/12/09	11	15.45	0	0.00	15.45	11	3,953	0.28%
2022/12/08	1	15.58	0	0.00	15.65	1	3,882	0.03%
2022/12/02	0	0.00	11	17.40	17.37	-11	3,738	-0.29%
2022/12/01	0	0.00	5	17.32	17.23	-5	3,819	-0.13%
2022/11/29	1	16.91	15.1	16.79	17.07	-14.1	3,800	-0.37%
2022/11/28	8.1	16.18	2	15.95	15.95	6.1	3,743	0.16%
2022/11/25	0	0.00	2	16.90	16.90	-2	3,635	-0.06%
2022/11/24	10.1	16.73	0	0.00	16.77	10.1	3,642	0.28%
2022/11/23	0	0.00	15	17.51	17.45	-15	3,539	-0.42%
2022/11/22	0	0.00	10	17.30	17.31	-10	3,527	-0.28%
2022/11/21	43	17.17	0	0.00	17.12	43	3,487	1.23%
2022/11/11	1	18.55	0	0.00	18.57	1	3,391	0.03%
2022/11/02	0	0.00	2	19.20	19.22	-2	3,506	-0.06%
2022/11/01	0	0.00	1	18.56	18.70	-1	3,483	-0.03%
2022/10/27	0	0.00	1	18.89	18.86	-1	3,632	-0.03%
2022/10/24	1	18.35	0	0.00	18.10	1	3,662	0.03%
2022/10/20	1	18.20	0	0.00	18.35	1	3,721	0.03%
2022/10/14	1	18.77	0	0.00	18.84	1	3,751	0.03%
2022/10/11	0	0.00	0	19.24	19.11	0	3,780	0.00%
2022/10/07	0	0.00	1	18.67	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	0.1	18.49	18.49	-0.1	3,643	0.00%
2022/09/29	0	0.00	2	17.31	17.30	-2	3,780	-0.05%
2022/09/28	0.1	16.59	0	0.00	16.43	0.1	3,816	0.00%
2022/09/26	2	16.73	0	0.00	16.60	2	3,715	0.05%
2022/09/22	1	17.44	0	0.00	17.62	1	3,614	0.03%
2022/09/12	0	0.00	5	17.86	17.86	-5	3,601	-0.14%
2022/09/08	15	17.32	0	0.00	17.33	15	3,562	0.42%
2022/09/07	1	17.95	2	17.99	17.85	-1	3,498	-0.03%
2022/09/05	0	0.00	1	18.48	18.52	-1	3,373	-0.03%
2022/09/02	1	18.35	0	0.00	18.45	1	3,372	0.03%
2022/09/01	1	18.70	0	0.00	18.62	1	3,331	0.03%
2022/08/30	1	20.15	1	20.13	20.18	0	3,250	0.00%
2022/08/29	0	0.00	10	19.46	19.60	-10	3,275	-0.31%
2022/08/25	0	0.00	1	19.86	19.82	-1	3,401	-0.03%
2022/08/23	2	18.82	1	18.82	18.88	1	3,336	0.03%
2022/08/19	10	18.74	0	0.00	18.61	10	3,397	0.29%
2022/08/17	1	18.03	0	0.00	18.04	1	3,345	0.03%
2022/08/16	1	18.35	0	0.00	18.37	1	3,283	0.03%
2022/08/04	1	18.81	0	0.00	18.75	1	3,590	0.03%
2022/07/22	0	0.00	1	19.75	19.97	-1	3,970	-0.03%
2022/07/08	0	0.00	21	20.33	20.51	-21	4,236	-0.50%
2022/07/07	21	19.62	0	0.00	19.63	21	4,264	0.49%
2022/07/06	1	19.89	6	19.80	19.95	-5	4,260	-0.12%
2022/06/30	0	0.00	1	21.68	21.77	-1	4,418	-0.02%
2022/06/28	0	0.00	4	21.96	21.95	-4	4,639	-0.09%
2022/06/22	1	20.90	0	0.00	21.04	1	4,947	0.02%
2022/06/16	0	0.00	1	22.55	22.57	-1	5,434	-0.02%
2022/06/14	1	23.51	0	23.51	23.46	1	5,695	0.02%
2022/06/09	0	0.00	0	23.77	23.77	0	6,407	0.00%
2022/06/08	0	0.00	0	23.25	23.29	0	6,681	0.00%
2022/06/07	2	23.05	0	23.15	23.10	2	7,282	0.03%
2022/06/06	0	0.00	7	23.10	23.13	-7	7,579	-0.09%
2022/05/31	0	0.00	10	22.76	22.85	-10	8,792	-0.11%
2022/05/30	0	0.00	0	22.42	22.35	0	9,109	0.00%
2022/05/27	0	0.00	0	22.12	22.08	0	9,631	0.00%
2022/05/23	0	0.00	0	21.55	21.56	0	10,621	0.00%
2022/05/20	0	0.00	0	21.21	21.20	0	10,837	0.00%
2022/05/18	0	0.00	1	21.40	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	7	21.71	21.65	-7	11,258	-0.06%
2022/05/13	0	0.00	19	20.69	20.64	-19	11,421	-0.17%
2022/05/10	7	19.57	0	0.00	19.71	7	11,552	0.06%
2022/05/06	0	0.00	6	20.82	20.80	-6	11,474	-0.05%
2022/05/05	0	0.00	55	20.63	20.72	-55	11,802	-0.47%
2022/05/03	0	0.00	1	20.15	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	2.1	20.22	20.33	-2.1	11,970	-0.02%
2022/04/19	0	0.00	1	20.57	20.51	-1	13,318	-0.01%
2022/04/18	0	0.00	5	20.60	20.44	-5	13,313	-0.04%
2022/04/15	0	0.00	4	20.06	20.10	-4	13,246	-0.03%
2022/04/14	0	0.00	10	19.70	19.66	-10	13,554	-0.07%
2022/04/13	2	19.19	5	19.23	19.05	-3	13,487	-0.02%
2022/04/07	1	18.42	2	18.44	18.38	-1	13,413	-0.01%
2022/04/01	0	0.00	3	18.76	18.78	-3	13,548	-0.02%
2022/03/30	0	0.00	5	19.76	19.74	-5	13,494	-0.04%
2022/03/24	0	0.00	11	21.62	21.50	-11	13,613	-0.08%
2022/03/22	0	0.00	1	21.08	21.21	-1	13,349	-0.01%
2022/03/21	0	0.00	1	19.95	20.01	-1	13,225	-0.01%
2022/03/18	1	19.20	21	19.49	19.44	-20	13,152	-0.15%
2022/03/17	0	0.00	10	17.91	17.91	-10	12,982	-0.08%
2022/03/15	6	18.59	63	18.24	18.09	-57	12,926	-0.44%
2022/03/14	0	0.00	5	19.57	19.50	-5	12,650	-0.04%
2022/03/11	96	19.33	76	19.31	19.38	20	12,563	0.16%
2022/03/10	9	19.69	78.1	19.83	20.11	-69.1	12,392	-0.56%
2022/03/09	11	22.84	6.1	22.91	22.85	4.9	11,904	0.04%
2022/03/08	57.2	22.12	3	21.80	22.17	54.2	11,965	0.45%
2022/03/07	99	22.88	89.1	22.55	22.94	9.9	11,876	0.08%
2022/03/04	58	19.92	0	0.00	20.00	58	11,436	0.51%
2022/03/03	16	20.63	242	20.56	20.71	-226	11,636	-1.94%	大賣/鉅額交易
2022/03/02	222	19.67	127.1	19.21	19.62	94.9	11,333	0.84%	大買/大賣/
2022/03/01	84	17.50	84.2	17.45	17.50	-0.2	10,798	0.00%
2022/02/25	116.2	17.24	231	17.18	17.20	-114.8	10,753	-1.07%	大買/大賣/鉅額交易
2022/02/24	231	17.22	17.1	17.23	17.46	213.9	10,578	2.02%	大買/鉅額交易
2022/02/22	0	0.00	3.2	16.79	16.81	-3.2	10,153	-0.03%
2022/02/21	1	16.24	141.6	16.29	16.24	-140.6	10,076	-1.40%	大賣/鉅額交易
2022/02/18	10	16.14	0	0.00	16.17	10	9,970	0.10%
2022/02/17	45.7	16.24	5	16.42	16.42	40.7	9,881	0.41%
2022/02/16	1	16.31	0	0.00	16.31	1	9,725	0.01%
2022/02/15	87	16.78	68	16.84	16.79	19	9,524	0.20%
2022/02/14	72	16.73	138	16.81	16.78	-66	9,432	-0.70%	大賣/
2022/02/11	0	0.00	5	15.97	15.96	-5	9,302	-0.05%
2022/02/09	2	15.97	0	0.00	15.97	2	9,388	0.02%
2022/02/07	9	16.43	15	16.28	16.33	-6	9,392	-0.06%
2022/01/26	0.1	15.11	16.6	15.13	15.12	-16.5	9,030	-0.18%
2022/01/24	4	15.26	0	0.00	15.23	4	8,957	0.04%
2022/01/21	5	14.77	0	0.00	14.86	5	8,982	0.06%
2022/01/20	0	0.00	11	15.07	15.22	-11	9,075	-0.12%
2022/01/19	119	15.24	100	15.29	15.20	19	9,028	0.21%	大買/
2022/01/18	1.1	14.93	20	14.95	14.96	-18.9	8,683	-0.22%
2022/01/17	40	14.82	20	14.85	14.82	20	8,610	0.23%
2022/01/14	56.4	14.43	0	0.00	14.44	56.4	8,423	0.67%
2022/01/13	0	0.00	47.4	14.50	14.49	-47.4	8,443	-0.56%
2022/01/12	0	0.00	5	14.34	14.32	-5	8,311	-0.06%
2022/01/10	46.2	13.88	0	0.00	13.95	46.2	8,248	0.56%
2022/01/07	0.2	14.05	66	14.07	14.10	-65.8	8,311	-0.79%
2022/01/06	0	0.00	3	13.66	13.56	-3	8,005	-0.04%
2022/01/05	0	0.00	1	13.58	13.57	-1	8,021	-0.01%
2022/01/04	0	0.00	0	13.50	13.47	0	8,111	0.00%
2022/01/03	46	13.39	0	0.00	13.39	46	8,315	0.55%
2021/12/30	10	13.59	0	0.00	13.56	10	8,427	0.12%
2021/12/28	0	0.00	51.5	13.37	13.38	-51.5	8,860	-0.58%
2021/12/27	51	12.96	0	0.00	12.94	51	8,839	0.58%
2021/12/23	0	0.00	2	12.90	12.91	-2	8,876	-0.02%
2021/12/22	0	0.00	57	12.68	12.61	-57	8,852	-0.64%
2021/12/21	7	12.20	20	12.29	12.30	-13	9,086	-0.14%
2021/12/20	61	12.29	0	0.00	12.13	61	9,428	0.65%
2021/12/14	11	12.50	0	0.00	12.53	11	9,698	0.11%
2021/12/13	0	0.00	25	12.81	12.82	-25	10,032	-0.25%
2021/12/10	10	12.43	20	12.53	12.52	-10	10,051	-0.10%
2021/12/09	0	0.00	20	12.92	12.90	-20	10,167	-0.20%
2021/12/02	11	11.76	0	0.00	11.70	11	9,894	0.11%
2021/12/01	15.2	11.84	0	0.00	12.04	15.2	9,504	0.16%
2021/11/30	10	12.47	0	0.00	12.30	10	9,423	0.11%
2021/11/29	32.3	12.60	4	12.77	12.53	28.3	9,257	0.31%
2021/11/25	0	0.00	1	13.87	13.83	-1	8,811	-0.01%
2021/11/24	0	0.00	31	13.90	13.90	-31	8,845	-0.35%
2021/11/23	0	0.00	20	13.47	13.47	-20	8,792	-0.23%
2021/11/22	20	13.39	2	13.40	13.44	18	8,832	0.20%
2021/11/19	0	0.00	10	13.95	13.94	-10	8,763	-0.11%
2021/11/18	33.1	13.60	0	0.00	13.64	33.1	8,809	0.38%
2021/11/15	15	14.02	0	0.00	14.02	15	9,049	0.17%
2021/11/11	20	14.16	0	0.00	14.22	20	8,999	0.22%
2021/11/10	0	0.00	10	14.62	14.59	-10	8,985	-0.11%
2021/11/09	10	14.27	0	0.00	14.25	10	8,897	0.11%
2021/11/08	0	0.00	21	14.30	14.33	-21	8,924	-0.24%
2021/11/05	20	13.87	11	13.92	13.86	9	8,865	0.10%
2021/11/04	2	13.93	3	13.90	13.96	-1	8,855	-0.01%
2021/11/02	4	14.67	0	0.00	14.58	4	8,983	0.04%
2021/10/29	0	0.00	15	14.38	14.40	-15	9,186	-0.16%
2021/10/28	15	14.13	0	0.00	14.15	15	9,105	0.16%
2021/10/25	1	14.69	5	14.68	14.72	-4	9,147	-0.04%
2021/10/21	0	0.00	30	14.57	14.51	-30	9,234	-0.32%
2021/10/20	5	14.27	0	0.00	14.26	5	9,257	0.05%
2021/10/19	0	0.00	5	14.22	14.31	-5	9,355	-0.05%
2021/10/18	6	14.42	2	14.44	14.47	4	9,465	0.04%
2021/10/15	5	14.18	30	14.16	14.17	-25	9,439	-0.26%
2021/10/14	0	0.00	1	14.00	14.01	-1	9,839	-0.01%
2021/10/12	5	13.95	1	13.95	13.97	4	9,971	0.04%
2021/10/08	0	0.00	20	13.75	13.77	-20	9,998	-0.20%
2021/10/06	0	0.00	11	13.67	13.72	-11	9,854	-0.11%
2021/10/05	0	0.00	30	13.45	13.48	-30	9,689	-0.31%
2021/09/29	0	0.00	1	12.85	12.81	-1	9,788	-0.01%
2021/09/28	0	0.00	9	13.09	13.17	-9	9,738	-0.09%
2021/09/27	0	0.00	3	13.01	12.96	-3	9,581	-0.03%
2021/09/24	0	0.00	4	12.68	12.68	-4	9,356	-0.04%
2021/09/23	0	0.00	10	12.53	12.52	-10	9,256	-0.11%
2021/09/17	0.1	12.46	0	0.00	12.48	0.1	9,301	0.00%
2021/09/16	0	0.00	5	12.53	12.53	-5	9,222	-0.05%
2021/09/15	0	0.00	1	12.21	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	4	12.21	12.24	-4	8,940	-0.04%
2021/09/13	0	0.00	8	12.08	12.07	-8	8,938	-0.09%
2021/09/07	0	0.00	160.4	11.92	11.90	-160.4	9,482	-1.69%	大賣/鉅額交易
2021/09/03	0	0.00	2	12.05	12.03	-2	9,719	-0.02%
2021/08/27	2	11.80	9	11.78	11.81	-7	10,043	-0.07%
2021/08/26	0	0.00	1	11.74	11.72	-1	10,357	-0.01%
2021/08/23	1	10.90	0	0.00	10.99	1	10,604	0.01%
2021/08/19	0	0.00	1	11.12	11.12	-1	10,916	-0.01%
2021/08/18	2	11.55	10	11.50	11.55	-8	10,877	-0.07%
2021/08/13	0	0.00	15	11.83	11.79	-15	11,877	-0.13%
2021/08/12	0	0.00	1	11.98	11.96	-1	12,004	-0.01%
2021/08/10	10	11.57	0	0.00	11.55	10	12,537	0.08%
2021/08/09	2.2	11.55	0	0.00	11.59	2.2	13,108	0.02%
2021/08/05	4.1	11.78	10	11.80	11.80	-5.9	13,308	-0.04%
2021/08/04	6.1	12.10	2	12.14	12.13	4.1	13,895	0.03%
2021/08/03	0.1	12.30	0	0.00	12.28	0.1	14,089	0.00%
2021/07/29	0	0.00	29	12.52	12.52	-29	14,520	-0.20%
2021/07/28	0	0.00	3	12.43	12.40	-3	15,174	-0.02%
2021/07/22	0	0.00	15	12.08	12.05	-15	16,153	-0.09%
2021/07/20	6	11.56	3	11.49	11.51	3	16,241	0.02%
2021/07/19	0	0.00	3	12.21	12.21	-3	15,886	-0.02%
2021/07/15	3	12.43	0	0.00	12.43	3	16,240	0.02%
2021/07/12	5	12.69	0	0.00	12.69	5	16,837	0.03%
2021/07/09	0	0.00	3	12.47	12.51	-3	17,408	-0.02%
2021/07/08	6	12.32	0	0.00	12.35	6	17,561	0.03%
2021/07/07	4	12.53	12	12.56	12.58	-8	17,544	-0.05%
2021/07/06	0	0.00	4	13.05	13.09	-4	17,409	-0.02%
2021/07/05	0	0.00	2	12.77	12.83	-2	17,291	-0.01%
2021/07/02	2	12.82	1	12.81	12.83	1	17,304	0.01%
2021/06/28	0	0.00	4	12.63	12.64	-4	17,538	-0.02%
2021/06/25	0	0.00	4	12.54	12.51	-4	18,004	-0.02%
2021/06/22	3	12.48	3	12.47	12.47	0	19,999	0.00%
2021/06/21	0	0.00	1	12.22	12.22	-1	20,902	0.00%
2021/06/18	3	11.99	0	0.00	11.98	3	20,871	0.01%
2021/06/17	3	12.15	16	12.20	12.26	-13	20,968	-0.06%
2021/06/16	0	0.00	4	12.32	12.33	-4	21,840	-0.02%
2021/06/15	0	0.00	1	12.10	12.06	-1	21,874	0.00%
2021/06/11	2	11.90	1	11.91	11.88	1	21,848	0.00%
2021/06/10	6	11.81	0	0.00	11.84	6	21,993	0.03%
2021/06/09	0	0.00	13	11.97	11.96	-13	22,139	-0.06%
2021/06/07	0	0.00	1	11.87	11.77	-1	22,392	0.00%
2021/06/04	0	0.00	1	11.63	11.67	-1	22,814	0.00%
2021/06/03	0	0.00	9	11.74	11.76	-9	23,191	-0.04%
2021/06/02	0	0.00	2	11.55	11.52	-2	24,015	-0.01%
2021/06/01	0	0.00	3	11.45	11.45	-3	24,865	-0.01%
2021/05/28	0	0.00	2	11.40	11.39	-2	25,127	-0.01%
2021/05/27	0	0.00	20	11.20	11.18	-20	25,319	-0.08%
2021/05/26	0	0.00	1	11.23	11.21	-1	25,767	0.00%
2021/05/25	0	0.00	13	11.24	11.23	-13	26,265	-0.05%
2021/05/24	0	0.00	3	10.87	10.89	-3	25,938	-0.01%
2021/05/19	3	11.05	0	0.00	11.03	3	27,072	0.01%
2021/05/18	0	0.00	20	11.28	11.29	-20	27,552	-0.07%
2021/05/17	0	0.00	5	11.09	11.10	-5	28,221	-0.02%
2021/05/12	0	0.00	7	11.13	11.11	-7	29,105	-0.02%
2021/05/11	3	10.97	3	10.98	10.95	0	29,164	0.00%
2021/05/06	0	0.00	11	11.18	11.19	-11	28,908	-0.04%
2021/05/05	3	11.23	72	11.26	11.22	-69	28,821	-0.24%
2021/05/04	0	0.00	12	10.97	10.92	-12	28,228	-0.04%
2021/04/29	3	10.91	11	10.90	10.87	-8	27,789	-0.03%
2021/04/27	0	0.00	4	10.58	10.60	-4	27,711	-0.01%
2021/04/21	4	10.65	0	0.00	10.60	4	28,292	0.01%
2021/04/20	0	0.00	11	10.89	10.92	-11	28,498	-0.04%
2021/04/19	1	10.75	0	0.00	10.76	1	28,396	0.00%
2021/04/16	0	0.00	8	10.86	10.87	-8	28,483	-0.03%
2021/04/15	0	0.00	15	10.80	10.80	-15	28,404	-0.05%
2021/04/14	0	0.00	4	10.37	10.39	-4	28,205	-0.01%
2021/04/13	2	10.29	3	10.28	10.26	-1	28,906	0.00%
2021/04/12	5	10.16	0	0.00	10.16	5	28,977	0.02%
2021/04/08	1	10.20	0	0.00	10.20	1	29,111	0.00%
2021/03/31	0	0.00	17	10.40	10.44	-17	28,798	-0.06%
2021/03/30	0	0.00	5	10.58	10.54	-5	29,004	-0.02%
2021/03/29	9	10.26	6	10.43	10.22	3	28,755	0.01%
2021/03/26	4	10.16	0	0.00	10.19	4	28,644	0.01%
2021/03/25	3	10.30	10	10.33	10.30	-7	28,434	-0.02%
2021/03/24	31	9.94	0	0.00	9.94	31	27,668	0.11%
2021/03/19	3	10.32	6	10.34	10.33	-3	26,769	-0.01%
2021/03/18	1	11.02	40	11.05	11.04	-39	25,827	-0.15%
2021/03/17	2	11.13	0	0.00	11.15	2	25,754	0.01%
2021/03/16	3	11.13	1	11.14	11.15	2	25,646	0.01%
2021/03/11	5	11.10	12	11.12	11.11	-7	25,255	-0.03%
2021/03/10	5	10.96	0	0.00	10.88	5	25,248	0.02%
2021/03/09	2	11.15	8	11.22	11.22	-6	24,822	-0.02%
2021/03/08	0	0.00	48	11.50	11.49	-48	24,479	-0.20%
2021/03/05	4	10.92	36	10.93	10.92	-32	23,381	-0.14%
2021/03/04	10	10.49	6	10.48	10.47	4	22,477	0.02%
2021/03/03	0	0.00	1	10.20	10.21	-1	22,250	0.00%
2021/03/02	9	10.21	3	10.22	10.17	6	22,543	0.03%
2021/02/26	20	10.73	3	10.72	10.68	17	22,827	0.07%
2021/02/25	19	10.78	5	10.78	10.75	14	22,617	0.06%
2021/02/24	4	10.43	0	0.00	10.40	4	22,095	0.02%
2021/02/23	0	0.00	25	10.69	10.69	-25	21,862	-0.11%
2021/02/22	2	10.22	5	10.22	10.24	-3	21,231	-0.01%
2021/02/19	7	10.16	10	10.13	10.20	-3	21,007	-0.01%
2021/02/18	51	10.54	3	10.59	10.55	48	20,435	0.23%
2021/02/17	0	0.00	70	10.20	10.25	-70	19,864	-0.35%
2021/02/05	0	0.00	44	9.63	9.65	-44	18,851	-0.23%
2021/02/04	5	9.56	20	9.53	9.53	-15	18,331	-0.08%
2021/02/03	0	0.00	24	9.36	9.37	-24	17,985	-0.13%
2021/02/02	10	9.22	15	9.21	9.21	-5	17,816	-0.03%
2021/02/01	0	0.00	1	8.93	8.94	-1	17,053	-0.01%
2021/01/29	0	0.00	1	8.92	8.92	-1	16,923	-0.01%
2021/01/28	2	8.96	7	8.97	8.97	-5	16,922	-0.03%
2021/01/26	1	8.95	2	8.96	8.94	-1	17,302	-0.01%
2021/01/25	0	0.00	2	8.92	8.93	-2	17,587	-0.01%
2021/01/22	2	8.99	0	0.00	8.96	2	17,836	0.01%
2021/01/21	0	0.00	5	9.07	9.07	-5	17,910	-0.03%
2021/01/20	2	9.12	27	9.10	9.10	-25	17,852	-0.14%
2021/01/19	0	0.00	36	8.94	8.94	-36	17,570	-0.20%
2021/01/18	1	8.87	4	8.90	8.88	-3	17,823	-0.02%
2021/01/15	0	0.00	20	9.17	9.12	-20	17,385	-0.12%
2021/01/14	5	9.07	1	9.06	9.07	4	17,254	0.02%
2021/01/13	0	0.00	23	9.16	9.21	-23	16,949	-0.14%
2021/01/12	0	0.00	4	8.93	8.91	-4	16,418	-0.02%
2021/01/11	2	8.92	0	0.00	8.89	2	16,173	0.01%
2021/01/08	0	0.00	22	8.74	8.73	-22	15,877	-0.14%
2021/01/07	0	0.00	120	8.71	8.74	-120	15,743	-0.76%	大賣/鉅額交易
2021/01/06	100	8.56	32	8.57	8.57	68	15,332	0.44%
2021/01/05	8	8.24	0	0.00	8.22	8	14,491	0.06%
2021/01/04	5	8.33	14	8.37	8.41	-9	14,371	-0.06%
2020/12/31	3	8.27	3	8.29	8.29	0	14,164	0.00%
2020/12/29	5	8.26	0	0.00	8.24	5	14,118	0.04%
2020/12/25	4	8.26	4	8.27	8.26	0	14,231	0.00%
2020/12/24	4	8.29	21	8.31	8.33	-17	14,189	-0.12%
2020/12/23	19	8.03	0	0.00	8.02	19	13,926	0.14%
2020/12/22	11	8.21	7	8.21	8.16	4	13,746	0.03%
2020/12/21	2	8.33	23	8.33	8.33	-21	13,256	-0.16%
2020/12/18	3	8.42	0	0.00	8.40	3	13,021	0.02%
2020/12/17	13	8.41	18	8.38	8.42	-5	12,908	-0.04%
2020/12/16	18	8.25	1	8.26	8.25	17	12,724	0.13%
2020/12/14	18	8.13	0	0.00	8.14	18	12,603	0.14%
2020/12/11	0	0.00	8	8.23	8.14	-8	12,668	-0.06%
2020/12/09	9	8.04	0	0.00	8.03	9	12,701	0.07%
2020/12/08	5	8.07	0	0.00	8.07	5	12,768	0.04%
2020/12/07	1	8.17	0	0.00	8.13	1	12,759	0.01%
2020/12/04	0	0.00	10	8.15	8.18	-10	12,915	-0.08%
2020/12/03	0	0.00	3	8.06	8.07	-3	12,921	-0.02%
2020/12/02	17	7.91	0	0.00	7.93	17	13,092	0.13%
2020/12/01	2	8.02	0	0.00	8.01	2	13,047	0.02%
2020/11/27	9	8.04	2	8.03	8.04	7	12,942	0.05%
2020/11/26	20	8.21	6	8.21	8.16	14	12,848	0.11%
2020/11/25	5	8.12	18	8.04	8.14	-13	12,459	-0.10%
2020/11/24	3	7.70	13	7.72	7.75	-10	11,649	-0.09%
2020/11/23	0	0.00	3	7.63	7.63	-3	11,457	-0.03%
2020/11/17	0	0.00	3	7.56	7.58	-3	11,428	-0.03%
2020/11/13	1	7.47	0	0.00	7.47	1	11,654	0.01%
2020/11/11	0	0.00	13	7.60	7.65	-13	11,508	-0.11%
2020/11/10	0	0.00	4	7.42	7.42	-4	11,147	-0.04%
2020/11/09	5	7.22	0	0.00	7.22	5	10,938	0.05%
2020/11/04	0	0.00	5	7.23	7.27	-5	10,926	-0.05%
2020/11/03	0	0.00	2	7.05	7.07	-2	10,775	-0.02%
2020/11/02	30	6.72	20	6.72	6.74	10	10,549	0.09%
2020/10/30	2	6.91	4	6.91	6.88	-2	10,265	-0.02%
2020/10/29	62	7.07	0	0.00	7.06	62	10,066	0.62%
2020/10/27	4	7.21	0	0.00	7.24	4	9,916	0.04%
2020/10/26	63	7.31	0	0.00	7.29	63	9,863	0.64%
2020/10/22	38	7.42	0	0.00	7.43	38	9,747	0.39%
2020/10/21	0	0.00	15	7.59	7.57	-15	9,650	-0.16%
2020/10/20	0	0.00	32	7.53	7.51	-32	9,694	-0.33%
2020/10/14	0	0.00	8	7.52	7.51	-8	10,328	-0.08%
2020/10/13	0	0.00	30	7.47	7.50	-30	10,377	-0.29%
2020/10/12	5	7.55	0	0.00	7.55	5	10,429	0.05%
2020/10/08	0	0.00	1	7.58	7.58	-1	10,467	-0.01%
2020/10/06	0	0.00	22	7.58	7.56	-22	10,706	-0.21%
2020/10/05	31	7.43	0	0.00	7.45	31	11,046	0.28%
2020/09/30	36	7.53	0	0.00	7.54	36	11,162	0.32%
2020/09/24	5	7.63	0	0.00	7.61	5	11,708	0.04%
2020/09/21	0	0.00	10	7.87	7.86	-10	11,970	-0.08%
2020/09/16	0	0.00	10	7.76	7.84	-10	12,252	-0.08%
2020/09/15	10	7.66	16	7.64	7.65	-6	12,268	-0.05%
2020/09/14	0	0.00	7	7.70	7.71	-7	12,206	-0.06%
2020/09/11	50	7.78	3	7.78	7.77	47	12,193	0.39%
2020/09/10	10	7.83	6	7.80	7.88	4	12,153	0.03%
2020/09/09	8	7.68	1	7.69	7.75	7	12,350	0.06%
2020/09/08	0	0.00	11	7.95	7.90	-11	12,295	-0.09%
2020/09/07	4	8.01	27	8.00	8.01	-23	12,536	-0.18%
2020/09/04	4	8.09	1	8.09	8.09	3	12,569	0.02%
2020/09/03	0	0.00	1	8.12	8.13	-1	12,639	-0.01%
2020/09/02	0	0.00	2	8.20	8.19	-2	12,816	-0.02%
2020/09/01	6	8.19	2	8.19	8.19	4	13,248	0.03%
2020/08/25	0	0.00	7	8.27	8.26	-7	14,217	-0.05%
2020/08/24	0	0.00	4	8.17	8.18	-4	14,283	-0.03%
2020/08/21	0	0.00	8	8.24	8.24	-8	14,585	-0.05%
2020/08/20	5	8.20	16	8.24	8.20	-11	14,747	-0.07%
2020/08/19	0	0.00	4	8.41	8.39	-4	14,730	-0.03%
2020/08/18	1	8.45	20	8.46	8.45	-19	14,997	-0.13%
2020/08/13	0	0.00	4	8.51	8.51	-4	16,215	-0.02%
2020/08/12	0	0.00	2	8.47	8.47	-2	17,187	-0.01%
2020/08/11	0	0.00	1	8.49	8.51	-1	17,799	-0.01%
2020/08/06	0	0.00	10	8.47	8.47	-10	19,293	-0.05%
2020/08/05	1	8.30	27	8.31	8.33	-26	19,752	-0.13%
2020/08/04	0	0.00	1	8.11	8.17	-1	20,673	0.00%
2020/08/03	0	0.00	1	8.10	8.08	-1	21,122	0.00%
2020/07/31	11	8.17	0	0.00	8.19	11	21,486	0.05%
2020/07/30	0	0.00	6	8.24	8.23	-6	22,511	-0.03%
2020/07/29	4	8.22	2	8.21	8.21	2	23,362	0.01%
2020/07/27	0	0.00	2	8.31	8.30	-2	25,311	-0.01%
2020/07/22	2	8.54	1	8.54	8.52	1	27,067	0.00%
2020/07/21	0	0.00	1	8.25	8.30	-1	27,748	0.00%
2020/07/20	1	8.20	1	8.17	8.24	0	28,784	0.00%
2020/07/17	2	8.36	13	8.38	8.36	-11	31,124	-0.04%
2020/07/15	0	0.00	7	8.41	8.38	-7	34,477	-0.02%
2020/07/14	1	8.38	1	8.41	8.37	0	35,673	0.00%
2020/07/13	6	8.51	2	8.54	8.50	4	36,935	0.01%
2020/07/10	16	8.55	2	8.58	8.48	14	38,825	0.04%
2020/07/09	0	0.00	9	8.74	8.68	-9	41,363	-0.02%
2020/07/08	2	8.73	3	8.83	8.75	-1	49,967	0.00%
2020/07/07	0	0.00	11	8.99	8.85	-11	50,541	-0.02%
2020/07/06	5	8.75	34	8.92	8.90	-29	50,961	-0.06%
2020/07/03	3	8.62	3	8.62	8.65	0	52,200	0.00%
2020/07/02	3	8.64	2	8.68	8.63	1	52,778	0.00%
2020/07/01	0	0.00	4	8.64	8.66	-4	53,527	-0.01%
2020/06/30	7	8.68	3	8.68	8.65	4	53,664	0.01%
2020/06/29	8	8.66	2	8.66	8.66	6	53,864	0.01%
2020/06/24	15	8.81	7	8.83	8.81	8	54,191	0.01%
2020/06/23	0	0.00	3	8.95	8.88	-3	54,259	-0.01%
2020/06/22	0	0.00	5	8.98	8.92	-5	54,477	-0.01%
2020/06/19	0	0.00	7	9.01	8.99	-7	54,937	-0.01%
2020/06/18	2	8.94	20	8.96	8.97	-18	55,481	-0.03%
2020/06/17	2	9.00	7	9.02	9.01	-5	56,294	-0.01%
2020/06/16	7	8.99	20	9.03	9.03	-13	57,616	-0.02%
2020/06/15	12	8.85	3	8.85	8.84	9	59,316	0.02%
2020/06/12	37	8.75	36	8.88	8.97	1	60,253	0.00%
2020/06/11	8	9.20	29	9.19	9.14	-21	60,693	-0.03%
2020/06/10	15	9.34	0	0.00	9.31	15	61,179	0.02%
2020/06/09	12	9.40	0	0.00	9.40	12	62,578	0.02%
2020/06/08	8	9.57	17	9.54	9.54	-9	63,604	-0.01%
2020/06/05	3	9.39	10	9.37	9.38	-7	64,870	-0.01%
2020/06/04	2	9.30	3	9.31	9.31	-1	66,970	0.00%
2020/06/03	34	9.30	13	9.39	9.39	21	71,890	0.03%
2020/06/02	2	9.16	25	9.13	9.09	-23	72,938	-0.03%
2020/06/01	13	9.20	11	9.19	9.17	2	73,448	0.00%
2020/05/29	10	9.19	0	0.00	9.17	10	73,778	0.01%
2020/05/28	47	9.18	11	9.16	9.16	36	74,481	0.05%
2020/05/27	14	9.32	0	0.00	9.32	14	76,350	0.02%
2020/05/26	29	9.39	20	9.37	9.37	9	77,903	0.01%
2020/05/25	19	9.33	5	9.32	9.32	14	78,104	0.02%
2020/05/22	20	9.50	4	9.51	9.40	16	77,988	0.02%
2020/05/21	20	9.65	10	9.66	9.64	10	77,642	0.01%
2020/05/20	14	9.57	18	9.56	9.60	-4	77,309	-0.01%
2020/05/19	63	9.82	4	9.69	9.64	59	77,196	0.08%
2020/05/18	33	9.67	20	9.70	9.65	13	76,245	0.02%
2020/05/15	19	9.42	1	9.47	9.44	18	75,743	0.02%
2020/05/14	6	9.35	33	9.32	9.30	-27	75,426	-0.04%
2020/05/13	13	9.50	18	9.47	9.48	-5	75,082	-0.01%
2020/05/12	60	9.29	16	9.39	9.37	44	74,751	0.06%
2020/05/11	59	9.05	77	9.25	9.47	-18	74,379	-0.02%
2020/05/08	13	8.89	8	8.88	8.90	5	73,619	0.01%
2020/05/07	39	8.65	2	8.70	8.72	37	73,312	0.05%
2020/05/06	42	8.85	10	8.95	8.76	32	73,076	0.04%
2020/05/05	24	8.84	19	8.85	8.76	5	72,309	0.01%
2020/05/04	46	8.42	35	8.53	8.56	11	71,781	0.02%
2020/04/30	11	8.44	53	8.52	8.69	-42	71,342	-0.06%
2020/04/29	26	7.97	11	7.95	8.03	15	70,336	0.02%
2020/04/28	57	7.75	0	0.00	7.75	57	70,037	0.08%
2020/04/27	13	7.88	0	0.00	7.88	13	69,574	0.02%
2020/04/24	5	8.03	20	8.02	8.00	-15	68,864	-0.02%
2020/04/23	1	7.78	43	7.92	8.04	-42	67,918	-0.06%
2020/04/22	97	7.56	56	7.64	7.44	41	66,657	0.06%
2020/04/21	70	8.11	27	8.18	8.17	43	64,017	0.07%
2020/04/20	13	8.43	7	8.42	8.45	6	61,680	0.01%
2020/04/17	34	8.60	28	8.70	8.60	6	60,465	0.01%
2020/04/16	29	8.52	21	8.51	8.50	8	59,081	0.01%
2020/04/15	27	8.62	41	8.66	8.64	-14	57,670	-0.02%
2020/04/14	44	8.41	16	8.50	8.67	28	55,679	0.05%
2020/04/13	261	8.33	1	8.26	8.26	260	52,711	0.49%	大買/鉅額交易
2020/04/10	29	9.54	8	9.59	9.60	21	43,879	0.05%
2020/04/09	21	9.82	48	9.77	9.85	-27	43,089	-0.06%
2020/04/08	112	9.35	43	9.32	9.43	69	42,459	0.16%	大買/
2020/04/07	42	10.11	30	10.17	10.14	12	40,824	0.03%
2020/04/06	36	9.98	0	0.00	10.23	36	40,088	0.09%
2020/04/01	56	10.01	6	9.99	10.23	50	39,173	0.13%
2020/03/31	83	10.03	4	10.15	10.08	79	38,809	0.20%
2020/03/30	36	9.75	0	0.00	9.79	36	38,430	0.09%
2020/03/27	20	10.13	2	10.16	10.17	18	37,874	0.05%
2020/03/26	2	10.31	4	10.33	10.33	-2	37,560	-0.01%
2020/03/25	13	10.48	0	0.00	10.46	13	37,155	0.03%
2020/03/24	19	10.36	61	10.33	10.36	-42	36,522	-0.11%
2020/03/23	18	9.32	3	9.22	10.10	15	35,836	0.04%
2020/03/20	146	10.21	64	10.16	10.41	82	34,923	0.23%	大買/
2020/03/19	110	9.27	53	9.38	9.12	57	33,485	0.17%	大買/
2020/03/18	38	10.36	54	10.35	10.25	-16	31,478	-0.05%
2020/03/17	12	10.82	22	10.78	10.75	-10	30,205	-0.03%
2020/03/16	10	10.96	2	11.00	10.95	8	29,232	0.03%
2020/03/13	43	10.90	75	10.80	11.34	-32	28,400	-0.11%
2020/03/12	15	11.07	72	11.22	11.00	-57	26,833	-0.21%
2020/03/11	28	11.68	41	11.72	11.55	-13	25,529	-0.05%
2020/03/10	245	11.11	77	11.17	11.31	168	23,875	0.70%	大買/鉅額交易
2020/03/09	164	10.87	16	10.89	10.41	148	21,554	0.69%	大買/鉅額交易
2020/03/06	47	13.36	0	0.00	13.38	47	16,447	0.29%
2020/03/05	5	13.82	0	0.00	13.84	5	15,037	0.03%
2020/03/04	3	13.97	0	0.00	13.98	3	14,143	0.02%
2020/03/03	10	13.99	23	14.04	13.97	-13	13,496	-0.10%
2020/03/02	64	13.46	0	0.00	13.51	64	12,621	0.51%
2020/02/27	63	14.21	7	14.26	14.15	56	10,302	0.54%
2020/02/26	4	14.86	0	0.00	14.82	4	8,480	0.05%
2020/02/25	15	15.09	10	15.07	15.10	5	8,068	0.06%
2020/02/24	13	15.19	55	15.15	15.26	-42	7,863	-0.53%
2020/02/21	1	15.65	2	15.65	15.62	-1	7,593	-0.01%
2020/02/20	2	15.73	12	15.72	15.69	-10	7,450	-0.13%
2020/02/19	8	15.40	2	15.42	15.39	6	7,232	0.08%
2020/02/18	15	15.18	11	15.20	15.16	4	7,063	0.06%
2020/02/17	6	15.19	3	15.26	15.27	3	6,911	0.04%
2020/02/14	15	15.08	1	15.10	15.11	14	6,678	0.21%
2020/02/13	58	15.02	5	15.02	15.03	53	6,450	0.82%
2020/02/12	13	14.81	0	0.00	14.85	13	6,049	0.21%
2020/02/11	26	14.69	0	0.00	14.73	26	5,781	0.45%
2020/02/10	4	14.73	0	0.00	14.76	4	5,469	0.07%
2020/02/07	5	15.03	0	0.00	14.98	5	5,208	0.10%
2020/02/06	9	15.16	7	15.19	15.25	2	4,979	0.04%
2020/02/05	46	14.71	0	0.00	14.72	46	4,683	0.98%
2020/02/04	12	14.81	0	0.00	14.87	12	4,308	0.28%
2020/02/03	13	15.11	1	15.15	15.22	12	3,775	0.32%
2020/01/31	25	15.65	0	0.00	15.66	25	3,480	0.72%
2020/01/30	1	15.95	1	16.31	16.01	0	3,116	0.00%
2020/01/17	3	17.13	0	0.00	17.15	3	3,072	0.10%
2020/01/14	4	17.00	0	0.00	17.02	4	3,387	0.12%
2020/01/10	6	17.37	0	0.00	17.39	6	3,379	0.18%
2020/01/09	5	17.60	0	0.00	17.58	5	3,389	0.15%
2020/01/07	4	18.31	0	0.00	18.27	4	3,373	0.12%
2020/01/06	1	18.65	2	18.74	18.83	-1	3,550	-0.03%
2020/01/03	5	18.32	3	18.33	18.40	2	3,630	0.06%
2020/01/02	1	17.85	0	0.00	17.83	1	3,636	0.03%
2019/12/25	0	0.00	7	17.80	17.81	-7	4,850	-0.14%
2019/12/23	1	17.56	2	17.60	17.54	-1	4,890	-0.02%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	4	17.74	17.73	-4	4,922	-0.08%
2019/12/18	0	0.00	2	17.65	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	4	17.51	17.53	-4	4,896	-0.08%
2019/12/13	0	0.00	1.2	17.32	17.32	-1.2	4,990	-0.02%
2019/12/12	3	17.19	0	0.00	17.17	3	5,148	0.06%
2019/12/10	0	0.00	2	17.22	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	3	17.22	17.21	-3	5,424	-0.06%
2019/12/05	0	0.00	7	17.03	17.01	-7	5,478	-0.13%
2019/12/03	2	16.46	0	0.00	16.47	2	5,527	0.04%
2019/12/02	1	16.45	0	0.00	16.45	1	5,603	0.02%
2019/11/29	1	16.96	1	17.01	16.95	0	5,536	0.00%
2019/11/22	0	0.00	3	17.03	17.02	-3	5,754	-0.05%
2019/11/21	0	0.00	9	16.62	16.64	-9	5,737	-0.16%
2019/11/20	9	16.25	0	0.00	16.24	9	5,683	0.16%
2019/11/11	0	0.00	2	16.60	16.60	-2	5,694	-0.04%
2019/11/08	0	0.00	7	16.64	16.64	-7	5,696	-0.12%
2019/11/07	5	16.47	0	0.00	16.45	5	5,698	0.09%
2019/11/06	0	0.00	6	16.65	16.66	-6	5,835	-0.10%
2019/11/04	0	0.00	6	16.36	16.37	-6	5,820	-0.10%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/31	6	16.17	0	0.00	16.17	6	5,848	0.10%
2019/10/29	1	16.33	20	16.34	16.30	-19	5,841	-0.33%
2019/10/28	0	0.00	8	16.56	16.55	-8	5,803	-0.14%
2019/10/25	0	0.00	10	16.39	16.39	-10	5,691	-0.18%
2019/10/24	20	16.28	16	16.28	16.28	4	5,556	0.07%
2019/10/22	3	15.69	0	0.00	15.69	3	5,309	0.06%
2019/10/21	0.3	15.83	0	0.00	15.80	0.3	5,269	0.01%
2019/10/14	0	0.00	18	16.00	15.97	-18	5,133	-0.35%
2019/10/09	3	15.50	0	0.00	15.51	3	4,937	0.06%
2019/10/08	0.7	15.70	0	0.00	15.66	0.7	4,792	0.01%
2019/10/07	2	15.55	0	0.00	15.61	2	4,804	0.04%
2019/10/04	28.2	15.63	0	0.00	15.69	28.2	4,626	0.61%
2019/10/03	2	15.63	0	0.00	15.86	2	4,146	0.05%
2019/10/02	13	16.05	0	0.00	16.07	13	3,882	0.33%
2019/10/01	5	16.11	1	16.09	16.14	4	3,748	0.11%
2019/09/27	5	16.54	10	16.55	16.57	-5	3,564	-0.14%
2019/09/26	1	16.67	0	0.00	16.65	1	3,607	0.03%
2019/09/25	4	16.78	0	0.00	16.79	4	3,597	0.11%
2019/09/24	4	17.20	0	0.00	17.21	4	3,574	0.11%
2019/09/18	16	17.30	0	0.00	17.32	16	3,722	0.43%
2019/09/17	0	0.00	11	18.13	18.19	-11	3,648	-0.30%
2019/09/16	96	17.78	96	17.65	17.55	0	3,590	0.00%
2019/09/12	3	16.59	1	16.59	16.58	2	3,395	0.06%
2019/09/10	0	0.00	5	17.15	17.10	-5	3,410	-0.15%
2019/09/09	0	0.00	3	16.76	16.80	-3	3,358	-0.09%
2019/09/05	0	0.00	24	16.59	16.56	-24	3,466	-0.69%
2019/09/04	4	16.02	0	0.00	16.04	4	3,405	0.12%
2019/09/03	4	16.21	0	0.00	16.20	4	3,347	0.12%
2019/09/02	16	16.22	0	0.00	16.27	16	3,402	0.47%
2019/08/30	0	0.00	21	16.67	16.65	-21	3,444	-0.61%
2019/08/27	0	0.00	9	15.97	15.94	-9	3,511	-0.26%
2019/08/26	9	15.82	0	0.00	15.86	9	3,548	0.25%
2019/08/22	2	16.37	0	0.00	16.37	2	3,416	0.06%
2019/08/20	2	16.49	0	0.00	16.57	2	3,387	0.06%
2019/08/14	0	0.00	15	16.63	16.59	-15	3,366	-0.45%
2019/08/12	1	15.95	5	16.02	16.02	-4	3,237	-0.12%
2019/08/08	8	15.52	0	0.00	15.72	8	3,191	0.25%
2019/08/07	11	15.90	2	15.87	15.89	9	3,015	0.30%
2019/08/06	2	16.18	0	0.00	16.36	2	2,846	0.07%
2019/08/05	3	16.31	0	0.00	16.32	3	2,817	0.11%
2019/08/02	23	16.28	0	0.00	16.28	23	2,770	0.83%
2019/08/01	0	0.00	3	17.05	17.04	-3	2,623	-0.11%
2019/07/31	0	0.00	11	17.20	17.20	-11	2,612	-0.42%
2019/07/30	0	0.00	8	16.86	16.85	-8	2,578	-0.31%
2019/07/25	11	16.56	0	0.00	16.57	11	2,598	0.42%
2019/07/24	0	0.00	6	16.83	16.82	-6	2,565	-0.23%
2019/07/22	4	16.58	0	0.00	16.63	4	2,574	0.16%
2019/07/19	6	16.63	0	0.00	16.62	6	2,545	0.24%
2019/07/18	6	16.80	0	0.00	16.78	6	2,508	0.24%
2019/07/17	6	17.04	0	0.00	17.05	6	2,497	0.24%
2019/07/16	4	17.52	0	0.00	17.55	4	2,522	0.16%
2019/07/15	2	17.69	0	0.00	17.69	2	2,509	0.08%
2019/07/12	0	0.00	1	17.82	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	9	17.85	17.85	-9	2,503	-0.36%
2019/07/10	0	0.00	6	17.31	17.30	-6	2,427	-0.25%
2019/07/09	0	0.00	1	16.97	16.97	-1	2,414	-0.04%
2019/07/05	3	16.74	0	0.00	16.77	3	2,423	0.12%
2019/07/04	0	0.00	8	16.83	16.81	-8	2,440	-0.33%
2019/07/03	12	16.69	0	0.00	16.68	12	2,464	0.49%
2019/07/02	5	17.33	0	0.00	17.38	5	2,426	0.21%
2019/07/01	0	0.00	7	17.63	17.65	-7	2,447	-0.29%
2019/06/27	0	0.00	4	17.43	17.41	-4	2,431	-0.16%
2019/06/26	0	0.00	13	17.39	17.41	-13	2,398	-0.54%
2019/06/25	0	0.00	1	17.05	16.90	-1	2,338	-0.04%
2019/06/24	10	17.05	11	17.04	17.04	-1	2,303	-0.04%
2019/06/21	2	16.83	3	16.88	16.74	-1	2,252	-0.04%
2019/06/20	0	0.00	8	16.16	16.17	-8	2,148	-0.37%
2019/06/19	0	0.00	9	16.06	16.06	-9	2,129	-0.42%
2019/06/18	6	15.48	0	0.00	15.49	6	2,103	0.29%
2019/06/17	1	15.72	6	15.73	15.72	-5	2,072	-0.24%
2019/06/14	2	15.55	0	0.00	15.67	2	2,067	0.10%
2019/06/13	10	15.30	0	0.00	15.33	10	1,993	0.50%
2019/06/12	14	15.69	0	0.00	15.64	14	1,878	0.75%
2019/06/11	1	15.96	0	0.00	15.99	1	1,835	0.05%
2019/06/10	0	0.00	6	16.13	16.19	-6	1,814	-0.33%
2019/06/06	8	15.44	0	0.00	15.44	8	1,758	0.45%
2019/06/03	11	15.83	0	0.00	15.82	11	1,628	0.68%
2019/05/31	10	16.75	0	0.00	16.74	10	1,488	0.67%
2019/05/24	8	17.44	0	0.00	17.47	8	1,512	0.53%
2019/05/23	2	18.18	0	0.00	18.15	2	1,491	0.13%
2019/05/17	0	0.00	2	18.86	18.78	-2	1,633	-0.12%
2019/05/16	0	0.00	4	18.59	18.54	-4	1,686	-0.24%
2019/05/14	4	18.17	0	0.00	18.19	4	1,759	0.23%
2019/05/07	0	0.00	2	18.45	18.51	-2	1,892	-0.11%
2019/05/06	2	17.87	1	17.95	17.97	1	1,926	0.05%
2019/05/03	1	18.29	0	0.00	18.28	1	1,929	0.05%
2019/04/17	0	0.00	14	19.13	19.15	-14	2,526	-0.55%
2019/04/15	0	0.00	10	18.91	18.91	-10	2,642	-0.38%
2019/04/12	0	0.00	2	18.93	18.96	-2	2,761	-0.07%
2019/04/09	0	0.00	11	19.10	19.11	-11	2,946	-0.37%
2019/04/08	0	0.00	1	18.81	18.80	-1	3,074	-0.03%
2019/04/03	0	0.00	1	18.62	18.62	-1	3,242	-0.03%
2019/04/02	0	0.00	7	18.39	18.37	-7	3,476	-0.20%
2019/04/01	0	0.00	1	18.15	18.17	-1	3,512	-0.03%
2019/03/21	0	0.00	3	18.23	18.24	-3	4,462	-0.07%
2019/03/20	0	0.00	6	17.99	18.00	-6	4,490	-0.13%
2019/03/15	0	0.00	2	17.97	17.97	-2	4,682	-0.04%
2019/03/14	2	17.96	2	17.97	17.95	0	4,771	0.00%
2019/03/11	0	0.00	2	17.50	17.51	-2	4,870	-0.04%
2019/02/27	1	17.32	3	17.47	17.50	-2	5,258	-0.04%
2019/02/26	2	17.28	53	17.35	17.22	-51	5,275	-0.97%
2019/02/22	0	0.00	91	17.70	17.69	-91	5,264	-1.73%
2019/02/18	0	0.00	4	17.61	17.59	-4	5,192	-0.08%
2019/02/14	0	0.00	6	17.08	17.10	-6	5,165	-0.12%
2019/02/13	0	0.00	2	16.89	16.93	-2	5,130	-0.04%
2019/02/11	0	0.00	2	16.52	16.50	-2	5,093	-0.04%
2019/01/29	0	0.00	1	16.19	16.20	-1	5,019	-0.02%
2019/01/25	0	0.00	3	16.52	16.62	-3	5,012	-0.06%
2019/01/24	0	0.00	4	16.39	16.38	-4	4,992	-0.08%
2019/01/21	0	0.00	7	16.69	16.67	-7	4,900	-0.14%
2019/01/18	0	0.00	8	16.45	16.47	-8	4,827	-0.17%
2019/01/16	3	16.27	0	0.00	16.35	3	4,843	0.06%
2019/01/11	2	16.49	4	16.51	16.54	-2	4,756	-0.04%
2019/01/09	0	0.00	3	16.03	16.06	-3	4,511	-0.07%
2019/01/07	20	15.53	0	0.00	15.59	20	4,314	0.46%
2019/01/04	0	0.00	4	15.12	15.18	-4	4,215	-0.09%
2018/12/28	1	14.74	0	0.00	14.66	1	3,949	0.03%
2018/12/27	0	0.00	13	14.79	14.88	-13	3,872	-0.34%
2018/12/26	26	14.00	5	14.06	14.01	21	3,707	0.57%
2018/12/25	4	14.11	2	14.19	14.22	2	3,507	0.06%
2018/12/24	2	14.83	0	0.00	14.83	2	3,253	0.06%
2018/12/22	4	14.80	0	0.00	14.78	4	3,183	0.13%
2018/12/21	11	14.97	0	0.00	14.92	11	3,109	0.35%
2018/12/20	4	15.23	0	0.00	15.16	4	2,912	0.14%
2018/12/19	4	15.16	0	0.00	15.31	4	2,800	0.14%
2018/12/18	8	16.02	2	16.02	15.97	6	2,521	0.24%
2018/12/17	8	16.64	0	0.00	16.62	8	2,321	0.34%
2018/12/14	0	0.00	1	16.95	16.89	-1	2,229	-0.04%
2018/12/13	7	16.61	0	0.00	16.61	7	2,150	0.33%
2018/12/12	0	0.00	2	16.86	16.87	-2	2,079	-0.10%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	1	16.97	0	0.00	16.94	1	1,908	0.05%
2018/12/07	2	16.61	0	0.00	16.61	2	1,836	0.11%
2018/12/06	3	16.97	0	0.00	16.95	3	1,743	0.17%
2018/12/05	3	16.97	0	0.00	16.98	3	1,712	0.18%
2018/12/04	34	17.26	0	0.00	17.24	34	1,614	2.11%
2018/12/03	2	17.35	0	0.00	17.34	2	1,562	0.13%
2018/11/30	4	16.65	0	0.00	16.65	4	1,467	0.27%
2018/11/29	1	16.57	0	0.00	16.57	1	1,422	0.07%
2018/11/28	4	16.78	0	0.00	16.90	4	1,255	0.32%
2018/11/26	90	16.58	0	0.00	16.78	90	1,165	7.72%
2018/11/23	2	17.28	0	0.00	17.26	2	1,086	0.18%
2018/11/21	0	0.00	5	17.41	17.62	-5	1,032	-0.48%
2018/11/15	35	18.23	0	0.00	18.21	35	961	3.64%
2018/11/14	2	18.11	7	18.16	18.10	-5	932	-0.54%
2018/11/13	2	19.16	3	19.17	19.20	-1	860	-0.12%
2018/11/12	2	19.74	1	19.78	19.78	1	830	0.12%
2018/11/09	2	19.67	0	0.00	19.70	2	844	0.24%
2018/11/07	4	20.07	0	0.00	20.11	4	810	0.49%
2018/11/05	1	20.34	5	20.34	20.35	-4	808	-0.49%
2018/11/01	3	21.12	0	0.00	21.09	3	808	0.37%
2018/10/31	2	21.58	0	0.00	21.60	2	786	0.25%
2018/10/24	9	21.60	0	0.00	21.60	9	759	1.18%
2018/10/23	1	22.48	0	0.00	22.45	1	719	0.14%
2018/10/22	1	22.47	2	22.54	22.56	-1	711	-0.14%
2018/10/19	2	22.33	0	0.00	22.33	2	686	0.29%
2018/10/16	3	23.21	0	0.00	23.25	3	652	0.46%
2018/10/09	0	0.00	2	24.00	24.12	-2	625	-0.32%
2018/10/08	0	0.00	2	23.86	23.86	-2	622	-0.32%
2018/10/05	3	24.17	2	24.19	24.19	1	617	0.16%
2018/10/04	0	0.00	2	24.56	24.60	-2	622	-0.32%
2018/10/03	0	0.00	2	24.28	24.26	-2	623	-0.32%
2018/10/02	0	0.00	1	24.34	24.36	-1	624	-0.16%
2018/09/25	5	23.32	2	23.29	23.30	3	637	0.47%
2018/09/21	3	22.68	0	0.00	22.69	3	644	0.47%
2018/09/20	0	0.00	7	23.00	22.99	-7	668	-1.05%
2018/09/13	0	0.00	1	22.53	22.48	-1	788	-0.13%
2018/08/31	1	22.60	6	22.62	22.59	-5	866	-0.58%
2018/08/30	6	22.43	0	0.00	22.40	6	874	0.69%
2018/08/16	3	20.80	0	0.00	20.82	3	955	0.31%
2018/08/13	5	21.59	0	0.00	21.55	5	940	0.53%
2018/08/09	6	21.37	0	0.00	21.40	6	932	0.64%
2018/08/06	1	21.81	0	0.00	21.80	1	922	0.11%
2018/08/02	2	21.56	0	0.00	21.48	2	939	0.21%
2018/07/31	0	0.00	2	22.24	22.14	-2	958	-0.21%
2018/07/20	0	0.00	1	21.66	21.67	-1	951	-0.11%
2018/07/19	2	21.48	0	0.00	21.48	2	962	0.21%
2018/07/17	3	21.30	0	0.00	21.28	3	974	0.31%
2018/07/05	0	0.00	1	22.69	22.68	-1	1,169	-0.09%
2018/07/03	0	0.00	2	22.87	22.93	-2	1,175	-0.17%
2018/06/28	0	0.00	1	22.30	22.27	-1	1,146	-0.09%
2018/06/27	0	0.00	1	21.71	21.73	-1	1,114	-0.09%
2018/06/25	0	0.00	27	21.01	21.02	-27	1,085	-2.49%
2018/06/19	2	20.12	0	0.00	20.03	2	1,178	0.17%
2018/06/15	0	0.00	2	20.50	20.50	-2	1,207	-0.17%
2018/06/14	0	0.00	1	20.40	20.38	-1	1,215	-0.08%
2018/06/12	1	20.25	0	0.00	20.32	1	1,221	0.08%
2018/06/08	0	0.00	2	20.25	20.21	-2	1,194	-0.17%
2018/06/07	2	19.90	0	0.00	20.00	2	1,187	0.17%
2018/06/04	3	20.18	0	0.00	20.17	3	1,212	0.25%
2018/05/31	0	0.00	1	20.92	20.93	-1	1,213	-0.08%
2018/05/30	0	0.00	11	20.47	20.44	-11	1,202	-0.91%
2018/05/29	1	20.50	0	0.00	20.51	1	1,220	0.08%
2018/05/28	2	20.29	0	0.00	20.33	2	1,230	0.16%
2018/05/24	1	22.00	0	0.00	21.95	1	1,219	0.08%
2018/05/22	0	0.00	2	22.27	22.27	-2	1,255	-0.16%
2018/05/21	2	22.06	0	0.00	22.04	2	1,265	0.16%
2018/05/18	1	21.98	0	0.00	21.98	1	1,294	0.08%
2018/05/10	5	22.00	0	0.00	21.99	5	1,518	0.33%
2018/05/07	5	21.55	2	21.34	21.53	3	1,555	0.19%
2018/04/25	0	0.00	1	20.70	20.70	-1	1,796	-0.06%
2018/04/24	0	0.00	2	21.08	21.08	-2	1,803	-0.11%
2018/04/18	0	0.00	1	20.42	20.48	-1	1,904	-0.05%
2018/04/13	0	0.00	2	20.39	20.44	-2	2,008	-0.10%
2018/04/12	0	0.00	5	20.38	20.43	-5	2,020	-0.25%
2018/04/03	4	19.29	0	0.00	19.26	4	2,053	0.19%
2018/03/27	0	0.00	2	20.06	20.10	-2	2,324	-0.09%
2018/03/26	4	20.14	2	20.22	20.03	2	2,329	0.09%
2018/03/23	0	0.00	2	19.90	19.82	-2	2,309	-0.09%
2018/03/22	0	0.00	2	19.94	19.90	-2	2,268	-0.09%
2018/03/21	0	0.00	2	19.43	19.43	-2	2,217	-0.09%
2018/03/20	0	0.00	1	19.03	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	3	18.95	18.94	-3	2,201	-0.14%
2018/03/14	5	18.57	0	0.00	18.58	5	2,280	0.22%
2018/03/12	0	0.00	3	18.96	18.92	-3	2,302	-0.13%
2018/03/08	3	18.72	0	0.00	18.71	3	2,283	0.13%
2018/03/02	2	18.63	0	0.00	18.61	2	2,309	0.09%
2018/02/23	0	0.00	3	19.12	19.11	-3	2,504	-0.12%
2018/02/09	3	18.42	0	0.00	18.41	3	2,594	0.12%
2018/02/05	3	19.67	0	0.00	19.68	3	2,530	0.12%
2018/02/02	0	0.00	3	20.09	20.05	-3	2,550	-0.12%
2018/01/31	2	19.39	0	0.00	19.38	2	2,627	0.08%
2018/01/30	0	0.00	30	19.81	19.67	-30	2,790	-1.08%
2018/01/25	0	0.00	11	20.09	20.11	-11	2,921	-0.38%
2018/01/23	0	0.00	2	19.40	19.40	-2	2,930	-0.07%
2018/01/18	0	0.00	2	19.48	19.47	-2	3,021	-0.07%
2018/01/17	3	19.36	0	0.00	19.30	3	3,056	0.10%
2018/01/15	0	0.00	10	19.51	19.58	-10	2,990	-0.33%
2018/01/10	0	0.00	3	19.24	19.23	-3	2,941	-0.10%
2018/01/09	0	0.00	5	18.88	18.87	-5	2,874	-0.17%
2018/01/08	2	18.71	0	0.00	18.69	2	2,905	0.07%
2018/01/04	0	0.00	2	18.76	18.84	-2	2,989	-0.07%
2018/01/03	1	18.40	1	18.35	18.34	0	2,922	0.00%
2018/01/02	0	0.00	2	18.42	18.42	-2	2,936	-0.07%