期元大S&P石油 (00642U)-凱基-松山券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390張
產業
上市
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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	3	18.63	0	0.00	18.66	3	3,737	0.08%
2024/04/22	0	0.00	5	18.32	18.31	-5	3,918	-0.13%
2024/04/19	5	19.00	0	0.00	18.88	5	3,880	0.13%
2024/04/18	0	0.00	30	18.44	18.45	-30	3,828	-0.78%
2024/04/17	0	0.00	2	18.90	18.91	-2	3,798	-0.05%
2024/04/16	0	0.00	10	19.16	19.17	-10	3,862	-0.26%
2024/04/15	0	0.00	36	19.00	18.96	-36	3,917	-0.92%
2024/04/11	5	19.14	0	0.00	19.15	5	3,936	0.13%
2024/04/10	2	18.86	0	0.00	18.85	2	4,076	0.05%
2024/04/09	9	19.20	0	0.00	19.13	9	4,257	0.21%
2024/03/26	2	18.13	12	18.13	18.10	-10	4,624	-0.22%
2024/03/22	12	17.83	0	0.00	17.78	12	4,784	0.25%
2024/03/21	0	0.00	5	18.00	18.05	-5	4,801	-0.10%
2024/03/14	0	0.00	16	17.47	17.44	-16	5,179	-0.31%
2024/02/26	16	16.64	0	0.00	16.63	16	5,894	0.27%
2024/02/23	0	0.00	2	17.09	17.06	-2	5,870	-0.03%
2024/02/19	0	0.00	3	16.97	16.95	-3	6,076	-0.05%
2024/02/15	0	0.00	2	16.55	16.58	-2	5,978	-0.03%
2024/02/05	16	15.83	21	15.81	15.91	-5	5,779	-0.09%
2024/02/02	8	16.18	0	0.00	16.20	8	5,675	0.14%
2024/01/26	0	0.00	2	16.78	16.73	-2	5,680	-0.04%
2024/01/25	0	0.00	2	16.38	16.42	-2	5,573	-0.04%
2024/01/24	2	16.19	4	16.22	16.21	-2	5,554	-0.04%
2024/01/23	0	0.00	70	16.24	16.28	-70	5,582	-1.25%
2024/01/18	0	0.00	1	15.91	15.92	-1	5,351	-0.02%
2024/01/12	0	0.00	2	15.98	16.00	-2	5,497	-0.04%
2024/01/11	2	15.61	0	0.00	15.66	2	5,378	0.04%
2024/01/10	0	0.00	8	15.81	15.80	-8	5,416	-0.15%
2024/01/09	3	15.44	0	0.00	15.47	3	5,421	0.06%
2024/01/04	2	15.96	25	15.89	15.96	-23	5,474	-0.42%
2024/01/03	2	15.39	0	0.00	15.36	2	5,411	0.04%
2023/12/29	4	15.67	0	0.00	15.74	4	5,263	0.08%
2023/12/27	0	0.00	4	16.41	16.43	-4	5,054	-0.08%
2023/12/25	0	0.00	15	16.06	16.00	-15	5,002	-0.30%
2023/12/22	0	0.00	6	16.22	16.26	-6	4,980	-0.12%
2023/12/19	4	15.91	0	0.00	15.93	4	4,783	0.08%
2023/12/18	1	15.77	0	0.00	15.77	1	4,737	0.02%
2023/12/15	1	15.76	0	0.00	15.78	1	4,754	0.02%
2023/12/13	4	15.04	0	0.00	15.11	4	4,579	0.09%
2023/12/08	22	15.39	0	0.00	15.49	22	4,253	0.52%
2023/12/07	10	15.37	0	0.00	15.39	10	4,163	0.24%
2023/12/06	11	15.95	0	0.00	15.95	11	3,938	0.28%
2023/12/05	14	16.12	0	0.00	16.12	14	3,850	0.36%
2023/12/04	41	16.28	1	16.22	16.22	40	3,774	1.06%
2023/12/01	10	16.67	0	0.00	16.74	10	3,562	0.28%
2023/11/30	0	0.00	5	17.14	17.14	-5	3,508	-0.14%
2023/11/22	0	0.00	8	17.06	17.10	-8	3,389	-0.24%
2023/11/21	0	0.00	10	17.08	17.05	-10	3,378	-0.30%
2023/11/17	26	16.17	0	0.00	16.18	26	3,258	0.80%
2023/11/16	4	16.83	0	0.00	16.84	4	3,090	0.13%
2023/11/14	4	17.36	0	0.00	17.37	4	3,059	0.13%
2023/11/10	8	16.83	0	0.00	16.87	8	3,114	0.26%
2023/11/09	6	16.70	6	16.77	16.71	0	3,098	0.00%
2023/11/08	13	17.09	1	17.07	17.04	12	3,015	0.40%
2023/11/07	6	17.77	2	17.75	17.78	4	2,904	0.14%
2023/10/31	1	18.23	0	0.00	18.28	1	2,915	0.03%
2023/10/25	1	18.48	0	0.00	18.45	1	2,947	0.03%
2023/10/23	27	19.24	0	0.00	19.17	27	2,940	0.92%
2023/10/19	0	0.00	6	19.25	19.25	-6	2,987	-0.20%
2023/10/17	1	18.79	0	0.00	18.81	1	2,992	0.03%
2023/10/16	0	0.00	4	19.10	19.10	-4	2,945	-0.14%
2023/10/13	0	0.00	1	18.14	18.22	-1	2,909	-0.03%
2023/10/11	6	18.61	0	0.00	18.65	6	2,998	0.20%
2023/10/06	4	17.88	0	0.00	17.87	4	3,046	0.13%
2023/10/05	10	18.26	0	0.00	18.33	10	3,183	0.31%
2023/10/02	0	0.00	1	19.68	19.66	-1	3,682	-0.03%
2023/09/28	1	20.46	0	0.00	20.43	1	3,958	0.03%
2023/09/26	0	0.00	1	19.30	19.29	-1	4,167	-0.02%
2023/09/25	0	0.00	8	19.47	19.53	-8	4,313	-0.19%
2023/09/22	0	0.00	8	19.42	19.51	-8	4,461	-0.18%
2023/09/19	0	0.00	0.1	19.68	19.69	-0.1	5,022	0.00%
2023/09/15	0	0.00	2	19.50	19.49	-2	5,501	-0.04%
2023/09/14	0	0.00	4	19.05	19.07	-4	5,589	-0.07%
2023/09/13	0	0.00	2.1	19.07	19.08	-2.1	5,797	-0.04%
2023/09/12	0	0.00	2	18.80	18.77	-2	6,142	-0.03%
2023/09/05	0	0.00	0.2	18.35	18.36	-0.2	7,469	0.00%
2023/09/04	0	0.00	4	18.30	18.29	-4	7,647	-0.05%
2023/08/24	4	16.84	0	0.00	16.84	4	9,105	0.04%
2023/08/10	0	0.00	4	17.85	17.85	-4	9,705	-0.04%
2023/08/09	0	0.00	13	17.57	17.54	-13	9,777	-0.13%
2023/08/04	0	0.00	10	17.33	17.34	-10	10,088	-0.10%
2023/08/01	0	0.00	10	17.30	17.28	-10	10,307	-0.10%
2023/07/12	1	15.82	0	0.00	15.80	1	11,160	0.01%
2023/07/10	0	0.00	7	15.55	15.53	-7	11,019	-0.06%
2023/07/06	0	0.00	56	15.21	15.17	-56	10,673	-0.52%
2023/07/04	0	0.00	7	14.83	14.83	-7	10,574	-0.07%
2023/07/03	0	0.00	2	14.92	14.91	-2	11,117	-0.02%
2023/06/30	0	0.00	16	14.80	14.76	-16	11,217	-0.14%
2023/06/29	7	14.66	1	14.62	14.62	6	11,140	0.05%
2023/06/28	6	14.40	0	0.00	14.45	6	11,236	0.05%
2023/06/27	1	14.76	0	0.00	14.81	1	11,067	0.01%
2023/06/26	1	14.69	0	0.00	14.69	1	11,075	0.01%
2023/06/19	0	0.00	1	14.94	14.97	-1	10,895	-0.01%
2023/06/16	0	0.00	20	14.90	14.88	-20	10,779	-0.19%
2023/06/15	18	14.42	0	0.00	14.49	18	10,788	0.17%
2023/06/14	10	14.68	1	14.62	14.72	9	10,789	0.08%
2023/06/13	30	14.32	0	0.00	14.33	30	11,262	0.27%
2023/06/07	0	0.00	2	15.11	15.07	-2	11,027	-0.02%
2023/06/05	0	0.00	1	15.27	15.33	-1	10,940	-0.01%
2023/06/01	7	14.42	0	0.00	14.48	7	10,750	0.07%
2023/05/31	18	14.69	0	0.00	14.65	18	10,483	0.17%
2023/05/26	10	15.18	0	0.00	15.20	10	10,147	0.10%
2023/05/25	0	0.00	1	15.67	15.64	-1	10,344	-0.01%
2023/05/24	2	15.60	5	15.59	15.60	-3	10,284	-0.03%
2023/05/18	4	15.37	0	0.00	15.34	4	10,028	0.04%
2023/05/17	1	15.02	0	0.00	14.99	1	9,906	0.01%
2023/05/15	0	0.00	1	14.73	14.77	-1	9,927	-0.01%
2023/05/11	1	15.40	0	0.00	15.46	1	9,680	0.01%
2023/05/10	0	0.00	14	15.45	15.46	-14	9,744	-0.14%
2023/05/09	1	15.38	0	0.00	15.38	1	9,719	0.01%
2023/05/08	9	15.15	1	15.02	15.16	8	9,765	0.08%
2023/05/05	5	14.59	0	0.00	14.64	5	9,681	0.05%
2023/05/04	22	14.59	0	0.00	14.61	22	9,514	0.23%
2023/05/03	22	15.16	0	0.00	15.15	22	8,915	0.25%
2023/04/27	12	15.74	0	0.00	15.76	12	8,497	0.14%
2023/04/18	5	17.09	1	17.07	17.09	4	8,454	0.05%
2023/04/10	0	0.00	1	16.98	17.00	-1	8,438	-0.01%
2023/04/07	0	0.00	9	16.83	16.80	-9	8,381	-0.11%
2023/04/06	5	16.87	10	16.88	16.86	-5	8,163	-0.06%
2023/03/31	0	0.00	10	15.67	15.66	-10	7,549	-0.13%
2023/03/30	0	0.00	61	15.35	15.35	-61	7,374	-0.83%
2023/03/29	10	15.50	0	0.00	15.52	10	7,298	0.14%
2023/03/28	10	15.31	61	15.32	15.31	-51	7,118	-0.72%
2023/03/27	10	14.61	0	0.00	14.66	10	6,801	0.15%
2023/03/24	0	0.00	1	14.63	14.73	-1	6,777	-0.01%
2023/03/23	30	14.79	1	14.77	14.79	29	6,653	0.44%
2023/03/22	1	14.62	4	14.60	14.62	-3	6,615	-0.05%
2023/03/21	3	14.23	2	14.25	14.26	1	6,570	0.02%
2023/03/20	27	14.08	4	14.10	14.07	23	6,548	0.35%
2023/03/17	4	14.67	1	14.67	14.66	3	6,286	0.05%
2023/03/16	30	14.47	0	0.00	14.52	30	6,236	0.48%
2023/03/15	17	15.39	0	0.00	15.41	17	5,837	0.29%
2023/03/14	21	15.81	0	0.00	15.69	21	5,494	0.38%
2023/03/13	0	0.00	1	16.27	16.31	-1	5,141	-0.02%
2023/03/10	4	15.97	0	0.00	15.96	4	5,131	0.08%
2023/03/09	3	16.27	0	0.00	16.28	3	4,998	0.06%
2023/03/07	0	0.00	2	17.05	17.05	-2	5,040	-0.04%
2023/03/06	1	16.73	0	0.00	16.69	1	5,112	0.02%
2023/03/03	2	16.45	2	16.48	16.49	0	5,000	0.00%
2023/03/01	0	0.00	34	16.39	16.40	-34	5,037	-0.67%
2023/02/24	0	0.00	3	16.08	16.11	-3	4,976	-0.06%
2023/02/23	12	15.71	0	0.00	15.76	12	5,031	0.24%
2023/02/22	10	16.12	0	0.00	16.12	10	4,808	0.21%
2023/02/21	7	16.22	0	0.00	16.19	7	4,837	0.14%
2023/02/20	6	16.18	0	0.00	16.26	6	4,814	0.12%
2023/02/17	4	16.48	0	0.00	16.45	4	4,837	0.08%
2023/02/13	0	0.00	6	16.71	16.67	-6	4,812	-0.12%
2023/02/09	2	16.57	20	16.56	16.57	-18	4,717	-0.38%
2023/02/08	0	0.00	4	16.37	16.35	-4	4,656	-0.09%
2023/02/07	1	15.90	3	15.79	15.90	-2	4,554	-0.04%
2023/02/06	8	15.58	0	0.00	15.58	8	4,518	0.18%
2023/02/03	27	16.04	0	0.00	16.00	27	4,319	0.63%
2023/02/02	7	16.30	0	0.00	16.29	7	4,224	0.17%
2023/02/01	5	16.73	0	0.00	16.73	5	4,172	0.12%
2023/01/30	0	0.00	30	16.95	16.77	-30	4,186	-0.72%
2023/01/06	0	0.00	4	15.91	15.91	-4	3,997	-0.10%
2023/01/05	2	15.77	0	0.00	15.82	2	3,996	0.05%
2023/01/04	2	16.43	0	0.00	16.40	2	3,922	0.05%
2022/12/27	0	0.00	1	17.12	17.13	-1	4,073	-0.02%
2022/12/26	0	0.00	1	16.84	16.88	-1	4,005	-0.02%
2022/12/23	1	16.71	0	0.00	16.73	1	4,017	0.02%
2022/12/22	0	0.00	2	16.77	16.82	-2	4,051	-0.05%
2022/12/15	0	0.00	5	16.34	16.36	-5	4,179	-0.12%
2022/12/13	0	0.00	2	15.77	15.92	-2	4,065	-0.05%
2022/12/09	1	15.46	0	0.00	15.45	1	3,953	0.03%
2022/12/08	5	15.64	0	0.00	15.65	5	3,882	0.13%
2022/12/07	1	15.93	0	0.00	15.98	1	3,785	0.03%
2022/12/06	2	16.60	0	0.00	16.60	2	3,693	0.05%
2022/12/01	0	0.00	8	17.23	17.23	-8	3,819	-0.21%
2022/11/29	0	0.00	2	16.66	17.07	-2	3,800	-0.05%
2022/11/28	13	15.98	0	0.00	15.95	13	3,743	0.35%
2022/11/24	3	16.77	0	0.00	16.77	3	3,642	0.08%
2022/11/23	0.2	17.42	3	17.49	17.45	-2.8	3,539	-0.08%
2022/11/22	0	0.00	3	17.29	17.31	-3	3,527	-0.09%
2022/11/21	6	17.12	0	0.00	17.12	6	3,487	0.17%
2022/11/18	2	17.67	0	0.00	17.72	2	3,385	0.06%
2022/11/09	2	19.02	0	0.00	18.97	2	3,452	0.06%
2022/11/08	0	0.00	5	19.68	19.60	-5	3,456	-0.14%
2022/11/07	5	19.56	0	0.00	19.58	5	3,530	0.14%
2022/10/14	0	0.00	6	18.85	18.84	-6	3,751	-0.16%
2022/10/12	0	0.00	2	18.64	18.69	-2	3,778	-0.05%
2022/10/07	0	0.00	1	18.64	18.62	-1	3,718	-0.03%
2022/10/05	0	0.00	1	18.17	18.19	-1	3,688	-0.03%
2022/09/28	0	0.00	1	16.36	16.43	-1	3,816	-0.03%
2022/09/08	0	0.00	1	17.36	17.33	-1	3,562	-0.03%
2022/09/07	1	17.88	0	0.00	17.85	1	3,498	0.03%
2022/09/05	2	18.54	0	0.00	18.52	2	3,373	0.06%
2022/09/02	1	18.47	0	0.00	18.45	1	3,372	0.03%
2022/09/01	3	18.62	0	0.00	18.62	3	3,331	0.09%
2022/08/19	0	0.00	1	18.62	18.61	-1	3,397	-0.03%
2022/08/17	0	0.00	1	18.02	18.04	-1	3,345	-0.03%
2022/08/04	0	0.00	1	18.77	18.75	-1	3,590	-0.03%
2022/08/01	0.1	19.83	0	0.00	19.95	0.1	3,732	0.00%
2022/07/19	2	20.35	0	0.00	20.29	2	4,025	0.05%
2022/07/07	0	0.00	6	19.31	19.63	-6	4,264	-0.14%
2022/07/06	9	20.09	5	19.84	19.95	4	4,260	0.09%
2022/07/01	0	0.00	3	20.93	20.94	-3	4,386	-0.07%
2022/06/30	0	0.00	15	21.78	21.77	-15	4,418	-0.34%
2022/06/29	2	22.15	6	22.02	22.02	-4	4,477	-0.09%
2022/06/28	12	21.94	0	0.00	21.95	12	4,639	0.26%
2022/06/27	4	21.26	0	0.00	21.28	4	4,703	0.09%
2022/06/24	3	20.76	3	20.68	20.78	0	4,794	0.00%
2022/06/23	0	0.00	4	20.65	20.69	-4	4,883	-0.08%
2022/06/17	0	0.00	6	22.68	22.71	-6	5,319	-0.11%
2022/06/16	6	22.60	0	0.00	22.57	6	5,434	0.11%
2022/06/15	3	23.05	0	0.00	23.11	3	5,616	0.05%
2022/06/07	0	0.00	2	23.15	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	35	23.16	23.13	-35	7,579	-0.46%
2022/05/31	0	0.00	4	22.82	22.85	-4	8,792	-0.05%
2022/05/30	0	0.00	2	22.40	22.35	-2	9,109	-0.02%
2022/05/27	0	0.00	14	22.09	22.08	-14	9,631	-0.15%
2022/05/26	0	0.00	2	21.50	21.50	-2	9,738	-0.02%
2022/05/23	0	0.00	2	21.51	21.56	-2	10,621	-0.02%
2022/05/20	2	21.10	0	0.00	21.20	2	10,837	0.02%
2022/05/17	1	21.79	5	21.80	21.65	-4	11,258	-0.04%
2022/05/12	0	0.00	2	20.00	19.97	-2	11,625	-0.02%
2022/05/09	0	0.00	1	21.10	21.09	-1	11,547	-0.01%
2022/05/05	0	0.00	4	20.63	20.72	-4	11,802	-0.03%
2022/05/04	0	0.00	1	19.86	19.84	-1	11,789	-0.01%
2022/04/29	0	0.00	8	20.10	20.33	-8	11,970	-0.07%
2022/04/25	0	0.00	1	19.03	19.01	-1	12,585	-0.01%
2022/04/22	6	19.65	6	19.61	19.60	0	12,835	0.00%
2022/04/20	2	19.73	2	19.50	19.72	0	13,122	0.00%
2022/04/19	0	0.00	5	20.55	20.51	-5	13,318	-0.04%
2022/04/18	9	20.53	13	20.54	20.44	-4	13,313	-0.03%
2022/04/15	5	19.94	19	19.94	20.10	-14	13,246	-0.11%
2022/04/13	5	19.16	0	0.00	19.05	5	13,487	0.04%
2022/04/12	0	0.00	3	18.28	18.35	-3	13,452	-0.02%
2022/04/11	2	18.21	2	18.17	18.19	0	13,414	0.00%
2022/04/08	1	18.08	3	18.18	18.21	-2	13,396	-0.01%
2022/04/07	11	18.45	0	0.00	18.38	11	13,413	0.08%
2022/04/06	10	19.23	1	19.22	19.22	9	13,368	0.07%
2022/04/01	2	18.89	0	0.00	18.78	2	13,548	0.01%
2022/03/31	4	19.20	0	0.00	19.02	4	13,560	0.03%
2022/03/29	1	19.85	10	19.70	19.78	-9	13,586	-0.07%
2022/03/28	2	20.88	3	20.82	20.77	-1	13,601	-0.01%
2022/03/25	2	21.08	10	20.84	21.06	-8	13,543	-0.06%
2022/03/24	8	21.73	2	21.67	21.50	6	13,613	0.04%
2022/03/23	0	0.00	9	20.54	20.73	-9	13,417	-0.07%
2022/03/21	0	0.00	5	19.92	20.01	-5	13,225	-0.04%
2022/03/18	33	19.48	6	19.39	19.44	27	13,152	0.21%
2022/03/16	2	17.99	15	18.05	17.90	-13	12,986	-0.10%
2022/03/15	0	0.00	82	18.21	18.09	-82	12,926	-0.63%
2022/03/14	4	19.43	3	19.36	19.50	1	12,650	0.01%
2022/03/11	4	19.36	14	19.29	19.38	-10	12,563	-0.08%
2022/03/10	16	20.08	16	19.81	20.11	0	12,392	0.00%
2022/03/09	20	22.97	14	22.89	22.85	6	11,904	0.05%
2022/03/08	12	21.77	34	21.86	22.17	-22	11,965	-0.18%
2022/03/07	36	22.78	6	22.75	22.94	30	11,876	0.25%
2022/03/04	7	20.22	35	20.07	20.00	-28	11,436	-0.24%
2022/03/03	0	0.00	89	20.52	20.71	-89	11,636	-0.76%
2022/03/02	5	19.62	26	19.63	19.62	-21	11,333	-0.19%
2022/03/01	10	17.50	3	17.50	17.50	7	10,798	0.06%
2022/02/25	6	17.25	2	17.21	17.20	4	10,753	0.04%
2022/02/24	2	17.03	9	17.18	17.46	-7	10,578	-0.07%
2022/02/23	0	0.00	2	16.64	16.70	-2	10,125	-0.02%
2022/02/22	4	16.85	8	16.79	16.81	-4	10,153	-0.04%
2022/02/21	2	16.22	5	16.17	16.24	-3	10,076	-0.03%
2022/02/18	1	16.17	1	16.18	16.17	0	9,970	0.00%
2022/02/17	0	0.00	8	16.38	16.42	-8	9,881	-0.08%
2022/02/16	0	0.00	14	16.28	16.31	-14	9,725	-0.14%
2022/02/15	0	0.00	11	16.81	16.79	-11	9,524	-0.12%
2022/02/14	0	0.00	10	16.79	16.78	-10	9,432	-0.11%
2022/02/11	0	0.00	1	15.95	15.96	-1	9,302	-0.01%
2022/02/10	0	0.00	1	15.98	16.00	-1	9,315	-0.01%
2022/02/09	0	0.00	1	15.92	15.97	-1	9,388	-0.01%
2022/02/07	10	16.26	29	16.34	16.33	-19	9,392	-0.20%
2022/01/26	0	0.00	16	15.12	15.12	-16	9,030	-0.18%
2022/01/25	1	14.83	38	14.85	14.88	-37	8,963	-0.41%
2022/01/24	1	15.26	12	15.26	15.23	-11	8,957	-0.12%
2022/01/21	0	0.00	3	14.86	14.86	-3	8,982	-0.03%
2022/01/20	0	0.00	1	15.23	15.22	-1	9,075	-0.01%
2022/01/19	0	0.00	80	15.24	15.20	-80	9,028	-0.89%
2022/01/18	0	0.00	81	14.95	14.96	-81	8,683	-0.93%
2022/01/17	0	0.00	2	14.83	14.82	-2	8,610	-0.02%
2022/01/14	0	0.00	2	14.44	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	46	14.55	14.49	-46	8,443	-0.54%
2022/01/12	0	0.00	33	14.31	14.32	-33	8,311	-0.40%
2022/01/10	1	13.88	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0	0.00	4	14.09	14.10	-4	8,311	-0.05%
2022/01/06	0	0.00	4	13.55	13.56	-4	8,005	-0.05%
2022/01/03	2	13.35	0	0.00	13.39	2	8,315	0.02%
2021/12/30	0	0.00	1	13.56	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	5	13.43	13.41	-5	8,583	-0.06%
2021/12/28	0	0.00	29	13.38	13.38	-29	8,860	-0.33%
2021/12/23	0	0.00	2	12.91	12.91	-2	8,876	-0.02%
2021/12/22	0	0.00	2	12.66	12.61	-2	8,852	-0.02%
2021/12/21	3	12.28	0	0.00	12.30	3	9,086	0.03%
2021/12/20	3	12.13	6	12.21	12.13	-3	9,428	-0.03%
2021/12/17	0	0.00	7	12.64	12.63	-7	9,449	-0.07%
2021/12/15	5	12.34	0	0.00	12.35	5	9,603	0.05%
2021/12/14	2	12.53	7	12.53	12.53	-5	9,698	-0.05%
2021/12/13	0	0.00	1	12.77	12.82	-1	10,032	-0.01%
2021/12/10	5	12.47	2	12.52	12.52	3	10,051	0.03%
2021/12/09	5	12.88	2	12.86	12.90	3	10,167	0.03%
2021/12/08	0	0.00	2	12.71	12.68	-2	10,251	-0.02%
2021/12/07	2	12.42	8	12.35	12.43	-6	10,148	-0.06%
2021/12/06	4	11.98	0	0.00	12.02	4	10,102	0.04%
2021/12/03	4	11.87	0	0.00	12.00	4	9,999	0.04%
2021/12/02	7	11.73	0	0.00	11.70	7	9,894	0.07%
2021/12/01	31	11.90	2	11.93	12.04	29	9,504	0.31%
2021/11/30	13	12.48	0	0.00	12.30	13	9,423	0.14%
2021/11/29	36	12.65	1	12.68	12.53	35	9,257	0.38%
2021/11/26	1	13.49	0	0.00	13.46	1	8,774	0.01%
2021/11/24	3	13.87	1	13.86	13.90	2	8,845	0.02%
2021/11/23	6	13.49	0	13.48	13.47	6	8,792	0.07%
2021/11/22	13	13.40	0	0.00	13.44	13	8,832	0.15%
2021/11/18	18	13.63	0	0.00	13.64	18	8,809	0.20%
2021/11/17	0	0.00	10	13.97	14.00	-10	8,785	-0.11%
2021/11/15	10	14.00	0	0.00	14.02	10	9,049	0.11%
2021/11/12	13	14.16	0	0.00	14.13	13	9,034	0.14%
2021/11/11	6	14.21	5	14.17	14.22	1	8,999	0.01%
2021/11/10	0	0.00	2	14.60	14.59	-2	8,985	-0.02%
2021/11/09	0	0.00	5	14.25	14.25	-5	8,897	-0.06%
2021/11/08	2	14.35	1	14.32	14.33	1	8,924	0.01%
2021/11/05	4	13.91	0	0.00	13.86	4	8,865	0.05%
2021/11/04	15	13.92	0	0.00	13.96	15	8,855	0.17%
2021/11/03	4	14.42	5	14.36	14.42	-1	8,955	-0.01%
2021/11/02	1	14.66	8	14.65	14.58	-7	8,983	-0.08%
2021/10/29	8	14.42	0	0.00	14.40	8	9,186	0.09%
2021/10/28	19	14.11	3	14.10	14.15	16	9,105	0.18%
2021/10/25	0	0.00	3	14.72	14.72	-3	9,147	-0.03%
2021/10/22	0	0.00	5	14.31	14.32	-5	9,181	-0.05%
2021/10/21	11	14.51	3	14.55	14.51	8	9,234	0.09%
2021/10/20	1	14.26	10	14.26	14.26	-9	9,257	-0.10%
2021/10/19	0	0.00	2	14.23	14.31	-2	9,355	-0.02%
2021/10/18	2	14.46	13	14.45	14.47	-11	9,465	-0.12%
2021/10/15	0	0.00	1	14.16	14.17	-1	9,439	-0.01%
2021/10/14	1	14.01	16	13.94	14.01	-15	9,839	-0.15%
2021/10/13	0	0.00	3	13.95	13.93	-3	9,932	-0.03%
2021/10/12	4	13.89	9	13.89	13.97	-5	9,971	-0.05%
2021/10/08	0	0.00	16	13.73	13.77	-16	9,998	-0.16%
2021/10/07	1	13.31	35	13.31	13.30	-34	9,906	-0.34%
2021/10/06	4	13.69	9	13.68	13.72	-5	9,854	-0.05%
2021/10/05	2	13.50	5	13.48	13.48	-3	9,689	-0.03%
2021/10/04	5	13.10	9	13.11	13.13	-4	9,442	-0.04%
2021/10/01	0	0.00	12.3	12.97	12.97	-12.3	9,468	-0.13%
2021/09/29	2	12.87	0	0.00	12.81	2	9,788	0.02%
2021/09/28	1	13.15	56	13.05	13.17	-55	9,738	-0.56%
2021/09/27	0	0.00	54	12.99	12.96	-54	9,581	-0.56%
2021/09/24	0	0.00	10	12.68	12.68	-10	9,356	-0.11%
2021/09/16	2	12.54	12	12.49	12.53	-10	9,222	-0.11%
2021/09/15	0	0.00	15	12.23	12.23	-15	8,895	-0.17%
2021/09/14	0	0.00	43	12.20	12.24	-43	8,940	-0.48%
2021/09/13	0	0.00	17	12.06	12.07	-17	8,938	-0.19%
2021/09/03	0	0.00	15	12.04	12.03	-15	9,719	-0.15%
2021/09/02	0	0.00	1	11.77	11.79	-1	9,591	-0.01%
2021/08/31	0	0.00	10	11.92	11.92	-10	9,914	-0.10%
2021/08/25	0	0.00	181	11.65	11.64	-181	10,484	-1.73%	大賣/鉅額交易
2021/08/23	54	10.89	0	0.00	10.99	54	10,604	0.51%
2021/08/19	34	11.13	0	0.00	11.12	34	10,916	0.31%
2021/08/18	22	11.49	0	0.00	11.55	22	10,877	0.20%
2021/08/12	1	11.96	17	11.97	11.96	-16	12,004	-0.13%
2021/08/11	5	11.80	12	11.80	11.76	-7	12,114	-0.06%
2021/08/10	5	11.57	10	11.51	11.55	-5	12,537	-0.04%
2021/08/09	21	11.56	0	0.00	11.59	21	13,108	0.16%
2021/08/05	62	11.78	10	11.78	11.80	52	13,308	0.39%
2021/08/04	20	12.09	0	0.00	12.13	20	13,895	0.14%
2021/07/29	0	0.00	70	12.48	12.52	-70	14,520	-0.48%
2021/07/28	0	0.00	15	12.43	12.40	-15	15,174	-0.10%
2021/07/27	0	0.00	86	12.44	12.44	-86	15,589	-0.55%
2021/07/26	0	0.00	10	12.35	12.31	-10	15,766	-0.06%
2021/07/23	0	0.00	202	12.37	12.36	-202	16,112	-1.25%	大賣/鉅額交易
2021/07/22	10	12.12	26	12.10	12.05	-16	16,153	-0.10%
2021/07/21	36	11.53	5	11.55	11.52	31	16,183	0.19%
2021/07/20	46	11.54	29	11.51	11.51	17	16,241	0.10%
2021/07/19	13	12.19	2	12.23	12.21	11	15,886	0.07%
2021/07/16	26	12.30	3	12.29	12.33	23	15,955	0.14%
2021/07/15	8	12.42	2	12.41	12.43	6	16,240	0.04%
2021/07/14	0	0.00	40	12.85	12.84	-40	16,455	-0.24%
2021/07/13	0	0.00	1	12.70	12.68	-1	16,576	-0.01%
2021/07/12	5.3	12.69	0	0.00	12.69	5.3	16,837	0.03%
2021/07/09	0	0.00	21	12.46	12.51	-21	17,408	-0.12%
2021/07/08	24	12.32	0	0.00	12.35	24	17,561	0.14%
2021/07/07	22	12.54	11	12.58	12.58	11	17,544	0.06%
2021/07/06	0	0.00	143	13.05	13.09	-143	17,409	-0.82%	大賣/鉅額交易
2021/07/02	0	0.00	30	12.88	12.83	-30	17,304	-0.17%
2021/06/30	1	12.54	0	0.00	12.54	1	17,363	0.01%
2021/06/29	0	0.00	7	12.41	12.42	-7	17,536	-0.04%
2021/06/25	0	0.00	5	12.54	12.51	-5	18,004	-0.03%
2021/06/24	0	0.00	5	12.48	12.50	-5	18,682	-0.03%
2021/06/23	5	12.45	2	12.50	12.50	3	19,118	0.02%
2021/06/22	1	12.50	7	12.48	12.47	-6	19,999	-0.03%
2021/06/21	0	0.00	9	12.27	12.22	-9	20,902	-0.04%
2021/06/18	2	11.99	5	12.02	11.98	-3	20,871	-0.01%
2021/06/17	1	12.22	0	0.00	12.26	1	20,968	0.00%
2021/06/16	0	0.00	31	12.33	12.33	-31	21,840	-0.14%
2021/06/15	0	0.00	10	12.10	12.06	-10	21,874	-0.05%
2021/06/11	0	0.00	5	11.90	11.88	-5	21,848	-0.02%
2021/06/10	6	11.81	20	11.79	11.84	-14	21,993	-0.06%
2021/06/09	0	0.00	9	11.95	11.96	-9	22,139	-0.04%
2021/06/08	1	11.68	0	0.00	11.68	1	22,256	0.00%
2021/06/07	3	11.86	9	11.78	11.77	-6	22,392	-0.03%
2021/06/04	0	0.00	5	11.67	11.67	-5	22,814	-0.02%
2021/06/03	0	0.00	2	11.74	11.76	-2	23,191	-0.01%
2021/06/02	0	0.00	32	11.55	11.52	-32	24,015	-0.13%
2021/06/01	0	0.00	41	11.45	11.45	-41	24,865	-0.16%
2021/05/31	0	0.00	60	11.35	11.33	-60	25,009	-0.24%
2021/05/28	0	0.00	21	11.40	11.39	-21	25,127	-0.08%
2021/05/26	2	11.20	18	11.23	11.21	-16	25,767	-0.06%
2021/05/25	0	0.00	45	11.22	11.23	-45	26,265	-0.17%
2021/05/24	0	0.00	24	10.89	10.89	-24	25,938	-0.09%
2021/05/21	22	10.57	10	10.61	10.62	12	26,503	0.05%
2021/05/20	20	10.81	0	0.00	10.84	20	26,546	0.08%
2021/05/19	10	11.01	0	0.00	11.03	10	27,072	0.04%
2021/05/18	0	0.00	21	11.29	11.29	-21	27,552	-0.08%
2021/05/17	0	0.00	54	11.12	11.10	-54	28,221	-0.19%
2021/05/14	16	10.84	3	10.85	10.87	13	28,321	0.05%
2021/05/13	10	11.10	42	11.16	11.10	-32	28,847	-0.11%
2021/05/12	0	0.00	51.5	11.12	11.11	-51.5	29,105	-0.18%
2021/05/11	10	10.98	6	10.98	10.95	4	29,164	0.01%
2021/05/10	0	0.00	38	11.14	11.11	-38	29,104	-0.13%
2021/05/07	30	11.04	5	11.05	11.09	25	29,021	0.09%
2021/05/06	5	11.07	2	11.15	11.19	3	28,908	0.01%
2021/05/05	0	0.00	59	11.26	11.22	-59	28,821	-0.20%
2021/05/04	0	0.00	38	10.95	10.92	-38	28,228	-0.13%
2021/04/29	2	10.88	35	10.91	10.87	-33	27,789	-0.12%
2021/04/28	5	10.73	10	10.70	10.69	-5	27,506	-0.02%
2021/04/27	0	0.00	15	10.59	10.60	-15	27,711	-0.05%
2021/04/23	0	0.00	11	10.54	10.54	-11	27,935	-0.04%
2021/04/21	1	10.64	0	0.00	10.60	1	28,292	0.00%
2021/04/20	0	0.00	6	10.85	10.92	-6	28,498	-0.02%
2021/04/19	5	10.76	0	0.00	10.76	5	28,396	0.02%
2021/04/16	0	0.00	2	10.87	10.87	-2	28,483	-0.01%
2021/04/15	1	10.75	6	10.77	10.80	-5	28,404	-0.02%
2021/04/14	0	0.00	2	10.39	10.39	-2	28,205	-0.01%
2021/04/12	15	10.21	0	0.00	10.16	15	28,977	0.05%
2021/04/09	0	0.00	2	10.23	10.20	-2	29,109	-0.01%
2021/04/08	2	10.19	1	10.18	10.20	1	29,111	0.00%
2021/04/07	0	0.00	2	10.22	10.20	-2	29,132	-0.01%
2021/04/06	2	10.14	0	0.00	10.14	2	29,135	0.01%
2021/04/01	11	10.22	5	10.23	10.24	6	28,953	0.02%
2021/03/30	20	10.53	21	10.58	10.54	-1	29,004	0.00%
2021/03/29	6	10.26	0	0.00	10.22	6	28,755	0.02%
2021/03/26	15	10.18	0	0.00	10.19	15	28,644	0.05%
2021/03/25	1	10.31	67	10.36	10.30	-66	28,434	-0.23%
2021/03/24	56	9.94	30	9.90	9.94	26	27,668	0.09%
2021/03/23	5	10.49	3	10.46	10.45	2	26,837	0.01%
2021/03/22	22	10.47	20	10.50	10.48	2	26,914	0.01%
2021/03/19	21	10.33	20	10.33	10.33	1	26,769	0.00%
2021/03/18	14	11.03	44	11.05	11.04	-30	25,827	-0.12%
2021/03/17	4	11.10	20	11.13	11.15	-16	25,754	-0.06%
2021/03/16	1	11.12	0	0.00	11.15	1	25,646	0.00%
2021/03/15	0	0.00	11	11.37	11.33	-11	25,494	-0.04%
2021/03/12	0	0.00	43	11.25	11.25	-43	25,406	-0.17%
2021/03/11	0	0.00	10	11.11	11.11	-10	25,255	-0.04%
2021/03/10	40	10.94	60	10.88	10.88	-20	25,248	-0.08%
2021/03/09	45	11.13	0	0.00	11.22	45	24,822	0.18%
2021/03/08	0	0.00	81	11.47	11.49	-81	24,479	-0.33%
2021/03/05	0	0.00	39	10.90	10.92	-39	23,381	-0.17%
2021/03/04	0	0.00	20	10.44	10.47	-20	22,477	-0.09%
2021/03/03	8	10.13	0	0.00	10.21	8	22,250	0.04%
2021/03/02	50	10.20	20	10.19	10.17	30	22,543	0.13%
2021/02/26	10	10.75	2	10.76	10.68	8	22,827	0.04%
2021/02/25	2	10.75	21	10.77	10.75	-19	22,617	-0.08%
2021/02/24	18	10.42	40	10.43	10.40	-22	22,095	-0.10%
2021/02/23	22	10.69	3	10.66	10.69	19	21,862	0.09%
2021/02/22	21	10.20	10	10.22	10.24	11	21,231	0.05%
2021/02/19	134	10.13	281	10.09	10.20	-147	21,007	-0.70%	大買/大賣/鉅額交易
2021/02/18	203	10.56	24	10.58	10.55	179	20,435	0.88%	大買/鉅額交易
2021/02/17	2	10.23	61	10.16	10.25	-59	19,864	-0.30%
2021/02/05	51	9.63	41	9.64	9.65	10	18,851	0.05%
2021/02/04	0	0.00	43	9.53	9.53	-43	18,331	-0.23%
2021/02/03	0	0.00	10	9.37	9.37	-10	17,985	-0.06%
2021/02/02	0	0.00	19	9.16	9.21	-19	17,816	-0.11%
2021/02/01	5	8.93	0	0.00	8.94	5	17,053	0.03%
2021/01/29	24	8.93	40	8.90	8.92	-16	16,923	-0.09%
2021/01/28	0	0.00	41	8.97	8.97	-41	16,922	-0.24%
2021/01/27	0	0.00	80	9.00	9.03	-80	17,044	-0.47%
2021/01/26	10	8.95	20	8.97	8.94	-10	17,302	-0.06%
2021/01/22	10	8.97	2	9.03	8.96	8	17,836	0.04%
2021/01/21	15	9.07	10	9.07	9.07	5	17,910	0.03%
2021/01/20	0	0.00	29	9.09	9.10	-29	17,852	-0.16%
2021/01/19	0	0.00	3	8.94	8.94	-3	17,570	-0.02%
2021/01/18	23	8.92	0	0.00	8.88	23	17,823	0.13%
2021/01/15	12	9.19	2	9.17	9.12	10	17,385	0.06%
2021/01/14	25	9.06	21	9.07	9.07	4	17,254	0.02%
2021/01/13	61	9.14	30	9.19	9.21	31	16,949	0.18%
2021/01/12	50	8.93	0	0.00	8.91	50	16,418	0.30%
2021/01/11	94	8.94	5	8.89	8.89	89	16,173	0.55%
2021/01/08	21	8.74	5	8.72	8.73	16	15,877	0.10%
2021/01/07	1	8.75	24	8.71	8.74	-23	15,743	-0.15%
2021/01/06	0	0.00	29	8.57	8.57	-29	15,332	-0.19%
2021/01/05	3	8.21	25	8.24	8.22	-22	14,491	-0.15%
2021/01/04	8	8.41	2	8.42	8.41	6	14,371	0.04%
2020/12/31	8	8.29	0	0.00	8.29	8	14,164	0.06%
2020/12/30	11	8.29	10	8.29	8.29	1	14,131	0.01%
2020/12/28	0	0.00	8	8.28	8.30	-8	14,193	-0.06%
2020/12/25	17	8.27	0	0.00	8.26	17	14,231	0.12%
2020/12/24	1	8.32	4	8.27	8.33	-3	14,189	-0.02%
2020/12/23	27	8.02	166	8.02	8.02	-139	13,926	-1.00%	大賣/鉅額交易
2020/12/22	8	8.18	5	8.16	8.16	3	13,746	0.02%
2020/12/18	0	0.00	14	8.43	8.40	-14	13,021	-0.11%
2020/12/17	10	8.42	16	8.36	8.42	-6	12,908	-0.05%
2020/12/16	0	0.00	10	8.25	8.25	-10	12,724	-0.08%
2020/12/15	1	8.15	0	0.00	8.11	1	12,611	0.01%
2020/12/14	1	8.13	0	0.00	8.14	1	12,603	0.01%
2020/12/11	10	8.23	18	8.15	8.14	-8	12,668	-0.06%
2020/12/09	2	8.03	0	0.00	8.03	2	12,701	0.02%
2020/12/08	7	8.06	0	0.00	8.07	7	12,768	0.05%
2020/12/07	2	8.20	12	8.13	8.13	-10	12,759	-0.08%
2020/12/04	0	0.00	21	8.15	8.18	-21	12,915	-0.16%
2020/11/30	24	8.06	0	0.00	8.04	24	13,047	0.18%
2020/11/27	38	8.03	0	0.00	8.04	38	12,942	0.29%
2020/11/26	25	8.16	39	8.18	8.16	-14	12,848	-0.11%
2020/11/25	68	8.08	23	8.14	8.14	45	12,459	0.36%
2020/11/24	1.5	7.70	0	0.00	7.75	1.5	11,649	0.01%
2020/11/23	0	0.00	105	7.63	7.63	-105	11,457	-0.92%	大賣/鉅額交易
2020/11/19	100	7.54	0	0.00	7.58	100	11,424	0.88%
2020/11/17	29	7.56	0	0.00	7.58	29	11,428	0.25%
2020/11/13	1	7.46	29	7.46	7.47	-28	11,654	-0.24%
2020/11/12	1	7.58	0	0.00	7.59	1	11,584	0.01%
2020/11/11	5	7.56	9	7.63	7.65	-4	11,508	-0.03%
2020/11/10	0	0.00	11	7.41	7.42	-11	11,147	-0.10%
2020/11/09	2	7.24	5	7.25	7.22	-3	10,938	-0.03%
2020/11/06	23	7.16	0	0.00	7.12	23	10,921	0.21%
2020/11/05	9	7.23	28	7.28	7.23	-19	10,971	-0.17%
2020/11/04	40	7.25	0	0.00	7.27	40	10,926	0.37%
2020/11/03	19	7.04	0	0.00	7.07	19	10,775	0.18%
2020/11/02	7	6.73	2	6.72	6.74	5	10,549	0.05%
2020/10/30	7	6.91	2	6.92	6.88	5	10,265	0.05%
2020/10/29	7	7.07	2	7.07	7.06	5	10,066	0.05%
2020/10/28	8	7.20	0	0.00	7.21	8	9,913	0.08%
2020/10/27	0	0.00	5	7.22	7.24	-5	9,916	-0.05%
2020/10/26	15	7.32	6	7.36	7.29	9	9,863	0.09%
2020/10/23	0	0.00	5	7.49	7.47	-5	9,617	-0.05%
2020/10/22	38	7.43	7	7.43	7.43	31	9,747	0.32%
2020/10/21	7	7.58	11	7.59	7.57	-4	9,650	-0.04%
2020/10/19	0	0.00	21	7.58	7.55	-21	9,768	-0.21%
2020/10/16	9	7.59	0	0.00	7.53	9	9,992	0.09%
2020/10/15	0	0.00	10	7.58	7.62	-10	10,155	-0.10%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/13	4	7.47	1	7.48	7.50	3	10,377	0.03%
2020/10/08	0	0.00	10	7.59	7.58	-10	10,467	-0.10%
2020/10/07	30	7.56	20	7.57	7.59	10	10,630	0.09%
2020/10/06	0	0.00	1	7.54	7.56	-1	10,706	-0.01%
2020/10/05	5	7.44	11	7.45	7.45	-6	11,046	-0.05%
2020/09/30	16	7.53	0	0.00	7.54	16	11,162	0.14%
2020/09/29	0	0.00	1	7.66	7.67	-1	11,286	-0.01%
2020/09/28	10	7.64	0	0.00	7.64	10	11,420	0.09%
2020/09/24	3	7.62	0	0.00	7.61	3	11,708	0.03%
2020/09/23	7	7.70	30	7.68	7.67	-23	11,740	-0.20%
2020/09/22	0	0.00	4	7.72	7.70	-4	11,916	-0.03%
2020/09/21	4	7.89	0	0.00	7.86	4	11,970	0.03%
2020/09/18	0	0.00	2	7.90	7.94	-2	12,086	-0.02%
2020/09/16	0	0.00	1	7.81	7.84	-1	12,252	-0.01%
2020/09/15	9	7.65	0	0.00	7.65	9	12,268	0.07%
2020/09/14	1	7.71	0	0.00	7.71	1	12,206	0.01%
2020/09/11	2	7.78	0	0.00	7.77	2	12,193	0.02%
2020/09/10	9	7.81	20	7.82	7.88	-11	12,153	-0.09%
2020/09/09	22	7.68	2	7.69	7.75	20	12,350	0.16%
2020/09/08	4	7.96	2	7.93	7.90	2	12,295	0.02%
2020/09/07	9	8.01	12	8.02	8.01	-3	12,536	-0.02%
2020/09/04	19	8.08	4	8.09	8.09	15	12,569	0.12%
2020/09/03	15	8.13	0	0.00	8.13	15	12,639	0.12%
2020/09/01	13	8.19	0	0.00	8.19	13	13,248	0.10%
2020/08/31	15	8.20	0	0.00	8.20	15	13,375	0.11%
2020/08/28	1	8.21	3	8.22	8.21	-2	13,469	-0.01%
2020/08/27	16	8.28	4	8.31	8.24	12	13,778	0.09%
2020/08/26	0	0.00	2	8.32	8.33	-2	14,001	-0.01%
2020/08/25	0	0.00	3	8.24	8.26	-3	14,217	-0.02%
2020/08/24	6	8.19	0	0.00	8.18	6	14,283	0.04%
2020/08/21	0	0.00	54	8.24	8.24	-54	14,585	-0.37%
2020/08/20	2	8.22	9	8.28	8.20	-7	14,747	-0.05%
2020/08/18	0	0.00	55	8.46	8.45	-55	14,997	-0.37%
2020/08/17	1	8.45	2	8.47	8.46	-1	15,580	-0.01%
2020/08/12	4	8.48	1	8.49	8.47	3	17,187	0.02%
2020/08/11	1	8.49	14	8.49	8.51	-13	17,799	-0.07%
2020/08/07	7	8.45	0	0.00	8.44	7	18,668	0.04%
2020/08/06	16	8.48	100	8.47	8.47	-84	19,293	-0.44%
2020/08/05	16	8.31	1	8.31	8.33	15	19,752	0.08%
2020/08/04	5	8.17	0	0.00	8.17	5	20,673	0.02%
2020/08/03	3	8.13	114	8.08	8.08	-111	21,122	-0.53%	大賣/鉅額交易
2020/07/31	5	8.17	0	0.00	8.19	5	21,486	0.02%
2020/07/30	0	0.00	3	8.25	8.23	-3	22,511	-0.01%
2020/07/29	9	8.22	0	0.00	8.21	9	23,362	0.04%
2020/07/28	1	8.32	0	0.00	8.28	1	24,202	0.00%
2020/07/27	14	8.30	0	0.00	8.30	14	25,311	0.06%
2020/07/24	6	8.45	0	0.00	8.40	6	25,868	0.02%
2020/07/23	0	0.00	80	8.55	8.52	-80	26,468	-0.30%
2020/07/22	2	8.47	17	8.48	8.52	-15	27,067	-0.06%
2020/07/21	1	8.30	25	8.28	8.30	-24	27,748	-0.09%
2020/07/20	13	8.20	71	8.20	8.24	-58	28,784	-0.20%
2020/07/17	50	8.39	0	0.00	8.36	50	31,124	0.16%
2020/07/16	0	0.00	10	8.41	8.38	-10	33,410	-0.03%
2020/07/15	1	8.40	25	8.42	8.38	-24	34,477	-0.07%
2020/07/14	10	8.38	1	8.42	8.37	9	35,673	0.03%
2020/07/13	3	8.49	22	8.56	8.50	-19	36,935	-0.05%
2020/07/10	17	8.52	4	8.53	8.48	13	38,825	0.03%
2020/07/09	4	8.66	0	0.00	8.68	4	41,363	0.01%
2020/07/08	24	8.84	5	8.78	8.75	19	49,967	0.04%
2020/07/07	0	0.00	10	8.97	8.85	-10	50,541	-0.02%
2020/07/06	3	8.94	15	8.86	8.90	-12	50,961	-0.02%
2020/07/03	6	8.61	0	0.00	8.65	6	52,200	0.01%
2020/07/02	31	8.66	4	8.66	8.63	27	52,778	0.05%
2020/07/01	22	8.64	0	0.00	8.66	22	53,527	0.04%
2020/06/30	6	8.65	1	8.70	8.65	5	53,664	0.01%
2020/06/29	10	8.67	7	8.66	8.66	3	53,864	0.01%
2020/06/24	66	8.84	0	0.00	8.81	66	54,191	0.12%
2020/06/23	17	8.91	38	8.96	8.88	-21	54,259	-0.04%
2020/06/22	25	8.96	0	0.00	8.92	25	54,477	0.05%
2020/06/19	5	8.99	0	0.00	8.99	5	54,937	0.01%
2020/06/18	2	8.95	0	0.00	8.97	2	55,481	0.00%
2020/06/17	0	0.00	30	9.01	9.01	-30	56,294	-0.05%
2020/06/16	6	9.01	29	8.93	9.03	-23	57,616	-0.04%
2020/06/15	4	8.85	0	0.00	8.84	4	59,316	0.01%
2020/06/12	7	8.88	44	8.67	8.97	-37	60,253	-0.06%
2020/06/11	13	9.21	29	9.20	9.14	-16	60,693	-0.03%
2020/06/10	2	9.32	36	9.33	9.31	-34	61,179	-0.06%
2020/06/09	2	9.45	34	9.39	9.40	-32	62,578	-0.05%
2020/06/08	17	9.61	35	9.55	9.54	-18	63,604	-0.03%
2020/06/05	10	9.38	0	0.00	9.38	10	64,870	0.02%
2020/06/04	2	9.30	0	0.00	9.31	2	66,970	0.00%
2020/06/03	9	9.38	110	9.26	9.39	-101	71,890	-0.14%	大賣/鉅額交易
2020/06/02	13	9.12	800	9.12	9.09	-787	72,938	-1.08%	大賣/鉅額交易
2020/06/01	9	9.19	0	0.00	9.17	9	73,448	0.01%
2020/05/29	14	9.18	15	9.19	9.17	-1	73,778	0.00%
2020/05/28	25	9.16	3	9.16	9.16	22	74,481	0.03%
2020/05/27	14	9.32	0	0.00	9.32	14	76,350	0.02%
2020/05/26	4	9.37	25	9.44	9.37	-21	77,903	-0.03%
2020/05/25	32	9.33	4	9.35	9.32	28	78,104	0.04%
2020/05/22	38	9.47	58	9.37	9.40	-20	77,988	-0.03%
2020/05/21	32	9.65	5	9.66	9.64	27	77,642	0.03%
2020/05/20	2	9.60	0	0.00	9.60	2	77,309	0.00%
2020/05/19	52	9.66	434	9.28	9.64	-382	77,196	-0.49%	大賣/鉅額交易
2020/05/18	24	9.66	21	9.66	9.65	3	76,245	0.00%
2020/05/15	32	9.48	5	9.50	9.44	27	75,743	0.04%
2020/05/14	67	9.34	12	9.35	9.30	55	75,426	0.07%
2020/05/13	32	9.52	2	9.51	9.48	30	75,082	0.04%
2020/05/12	28	9.29	11	9.36	9.37	17	74,751	0.02%
2020/05/11	36	9.11	64	9.20	9.47	-28	74,379	-0.04%
2020/05/08	38	8.87	3	8.90	8.90	35	73,619	0.05%
2020/05/07	31	8.59	0	0.00	8.72	31	73,312	0.04%
2020/05/06	24	8.93	2	8.96	8.76	22	73,076	0.03%
2020/05/05	46	8.82	0	0.00	8.76	46	72,309	0.06%
2020/05/04	35	8.52	10	8.42	8.56	25	71,781	0.03%
2020/04/30	88	8.44	67	8.45	8.69	21	71,342	0.03%
2020/04/29	43	8.01	248	7.94	8.03	-205	70,336	-0.29%	大賣/鉅額交易
2020/04/28	133	7.75	0	0.00	7.75	133	70,037	0.19%	大買/鉅額交易
2020/04/27	65	7.86	6	7.81	7.88	59	69,574	0.08%
2020/04/24	26	8.02	132	8.07	8.00	-106	68,864	-0.15%	大賣/鉅額交易
2020/04/23	113	7.87	224	7.92	8.04	-111	67,918	-0.16%	大買/大賣/鉅額交易
2020/04/22	310	7.56	129	7.50	7.44	181	66,657	0.27%	大買/大賣/鉅額交易
2020/04/21	148	8.09	25	8.10	8.17	123	64,017	0.19%	大買/鉅額交易
2020/04/20	98	8.43	6	8.46	8.45	92	61,680	0.15%
2020/04/17	37	8.58	27	8.60	8.60	10	60,465	0.02%
2020/04/16	70	8.51	9	8.50	8.50	61	59,081	0.10%
2020/04/15	2,687	8.64	2,524	8.66	8.64	163	57,670	0.28%	大買/大賣/鉅額交易
2020/04/14	16	8.41	329	8.39	8.67	-313	55,679	-0.56%	大賣/鉅額交易
2020/04/13	757	8.22	1,608	8.19	8.26	-851	52,711	-1.61%	大買/大賣/鉅額交易
2020/04/10	184	9.45	146	9.66	9.60	38	43,879	0.09%	大買/大賣/
2020/04/09	234	9.81	25	9.84	9.85	209	43,089	0.49%	大買/鉅額交易
2020/04/08	227	9.34	15	9.50	9.43	212	42,459	0.50%	大買/鉅額交易
2020/04/07	89	10.14	7	10.14	10.14	82	40,824	0.20%
2020/04/06	19	10.18	14	10.37	10.23	5	40,088	0.01%
2020/04/01	8	10.17	4	10.08	10.23	4	39,173	0.01%
2020/03/31	17	10.14	4	9.93	10.08	13	38,809	0.03%
2020/03/30	4	9.77	9	9.79	9.79	-5	38,430	-0.01%
2020/03/27	7	10.15	0	0.00	10.17	7	37,874	0.02%
2020/03/26	7	10.23	12	10.28	10.33	-5	37,560	-0.01%
2020/03/25	26	10.52	34	10.46	10.46	-8	37,155	-0.02%
2020/03/24	17	10.42	14	10.34	10.36	3	36,522	0.01%
2020/03/23	8	9.85	8	9.99	10.10	0	35,836	0.00%
2020/03/20	84	10.26	10	10.32	10.41	74	34,923	0.21%
2020/03/19	42	9.22	42	9.25	9.12	0	33,485	0.00%
2020/03/18	67	10.34	20	10.30	10.25	47	31,478	0.15%
2020/03/17	69	10.77	99	10.79	10.75	-30	30,205	-0.10%
2020/03/16	35	11.03	0	0.00	10.95	35	29,232	0.12%
2020/03/13	67	10.79	15	11.08	11.34	52	28,400	0.18%
2020/03/12	66	11.02	13	11.06	11.00	53	26,833	0.20%
2020/03/11	63	11.72	40	11.70	11.55	23	25,529	0.09%
2020/03/10	90	11.09	31	11.01	11.31	59	23,875	0.25%
2020/03/09	4,552	10.95	4,385	10.98	10.41	167	21,554	0.77%	大買/大賣/鉅額交易
2020/03/06	102	13.38	0	0.00	13.38	102	16,447	0.62%	大買/鉅額交易
2020/03/05	9	13.83	1	13.81	13.84	8	15,037	0.05%
2020/03/04	45	13.97	1	13.96	13.98	44	14,143	0.31%
2020/03/03	23	14.01	15	14.14	13.97	8	13,496	0.06%
2020/03/02	159	13.44	5	13.45	13.51	154	12,621	1.22%	大買/鉅額交易
2020/02/27	124	14.21	3	14.15	14.15	121	10,302	1.17%	大買/鉅額交易
2020/02/26	58	14.83	2	14.87	14.82	56	8,480	0.66%
2020/02/25	6	15.08	1	15.06	15.10	5	8,068	0.06%
2020/02/24	45	15.16	6	15.22	15.26	39	7,863	0.50%
2020/02/21	2	15.67	0	0.00	15.62	2	7,593	0.03%
2020/02/20	5	15.73	1	15.69	15.69	4	7,450	0.05%
2020/02/19	2	15.27	0	0.00	15.39	2	7,232	0.03%
2020/02/18	20	15.18	0	0.00	15.16	20	7,063	0.28%
2020/02/17	4	15.24	1	15.25	15.27	3	6,911	0.04%
2020/02/14	4	15.08	0	0.00	15.11	4	6,678	0.06%
2020/02/13	37	15.06	3	15.08	15.03	34	6,450	0.53%
2020/02/12	12	14.79	0	0.00	14.85	12	6,049	0.20%
2020/02/11	46	14.70	0	0.00	14.73	46	5,781	0.80%
2020/02/10	13	14.71	5	14.74	14.76	8	5,469	0.15%
2020/02/07	14	15.00	0	0.00	14.98	14	5,208	0.27%
2020/02/06	30	15.10	9	15.10	15.25	21	4,979	0.42%
2020/02/05	23	14.66	0	0.00	14.72	23	4,683	0.49%
2020/02/04	40	14.82	0	0.00	14.87	40	4,308	0.93%
2020/02/03	21	15.11	3	15.25	15.22	18	3,775	0.48%
2020/01/31	14	15.64	0	0.00	15.66	14	3,480	0.40%
2020/01/30	17	15.93	0	0.00	16.01	17	3,116	0.55%
2020/01/20	0	0.00	10	17.30	17.33	-10	2,958	-0.34%
2020/01/14	1	17.06	0	0.00	17.02	1	3,387	0.03%
2020/01/10	0	0.00	1	17.39	17.39	-1	3,379	-0.03%
2020/01/08	1	18.58	1	18.90	18.55	0	3,373	0.00%
2020/01/06	4	18.79	7	18.80	18.83	-3	3,550	-0.08%
2020/01/03	5	18.44	15	18.38	18.40	-10	3,630	-0.28%
2019/12/30	0	0.00	7	18.00	18.00	-7	4,302	-0.16%
2019/12/27	0	0.00	1	18.03	18.02	-1	4,565	-0.02%
2019/12/26	0	0.00	1	17.89	17.88	-1	4,665	-0.02%
2019/12/25	0	0.00	5	17.78	17.81	-5	4,850	-0.10%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	5	17.74	17.73	-5	4,922	-0.10%
2019/12/18	0	0.00	2	17.63	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	4	17.53	17.53	-4	4,896	-0.08%
2019/12/13	0	0.00	3	17.36	17.32	-3	4,990	-0.06%
2019/12/10	0	0.00	1	17.23	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	4	17.21	17.21	-4	5,424	-0.07%
2019/12/06	0	0.00	18	17.04	17.04	-18	5,449	-0.33%
2019/12/05	0	0.00	4	17.04	17.01	-4	5,478	-0.07%
2019/12/02	10	16.43	0	0.00	16.45	10	5,603	0.18%
2019/11/27	0	0.00	10	17.03	17.05	-10	5,656	-0.18%
2019/11/26	0	0.00	1	16.97	16.96	-1	5,649	-0.02%
2019/11/22	1	17.02	2	17.04	17.02	-1	5,754	-0.02%
2019/11/19	3	16.70	1	16.70	16.71	2	5,637	0.04%
2019/11/18	0	0.00	1	16.94	16.92	-1	5,647	-0.02%
2019/11/15	0	0.00	2	16.73	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	3	16.84	16.85	-3	5,633	-0.05%
2019/11/12	0	0.00	2	16.66	16.67	-2	5,599	-0.04%
2019/11/06	0	0.00	12	16.65	16.66	-12	5,835	-0.21%
2019/10/30	0	0.00	1	16.20	16.20	-1	5,828	-0.02%
2019/10/25	0	0.00	45	16.38	16.39	-45	5,691	-0.79%
2019/10/22	0	0.00	1	15.72	15.69	-1	5,309	-0.02%
2019/10/21	0	0.00	4	15.78	15.80	-4	5,269	-0.08%
2019/10/18	1	15.84	12	15.84	15.83	-11	5,286	-0.21%
2019/10/16	19	15.59	0	0.00	15.59	19	5,265	0.36%
2019/10/15	9	15.67	0	0.00	15.67	9	5,217	0.17%
2019/10/14	4	15.99	31	16.02	15.97	-27	5,133	-0.53%
2019/10/09	22	15.51	0	0.00	15.51	22	4,937	0.45%
2019/10/08	5	15.66	0	0.00	15.66	5	4,792	0.10%
2019/10/07	1	15.57	0	0.00	15.61	1	4,804	0.02%
2019/10/04	37	15.59	3	15.69	15.69	34	4,626	0.73%
2019/10/03	6	15.77	0	0.00	15.86	6	4,146	0.14%
2019/10/02	10	16.02	0	0.00	16.07	10	3,882	0.26%
2019/10/01	41	16.09	0	0.00	16.14	41	3,748	1.09%
2019/09/26	2	16.68	0	0.00	16.65	2	3,607	0.06%
2019/09/25	2	16.77	0	0.00	16.79	2	3,597	0.06%
2019/09/23	0	0.00	1	17.30	17.30	-1	3,603	-0.03%
2019/09/20	0	0.00	1	17.28	17.26	-1	3,635	-0.03%
2019/09/18	2	17.32	0	0.00	17.32	2	3,722	0.05%
2019/09/17	0	0.00	7	18.13	18.19	-7	3,648	-0.19%
2019/09/16	2	17.83	15	17.87	17.55	-13	3,590	-0.36%
2019/09/12	14	16.58	0	0.00	16.58	14	3,395	0.41%
2019/09/10	0	0.00	13	17.15	17.10	-13	3,410	-0.38%
2019/09/09	0	0.00	1	16.73	16.80	-1	3,358	-0.03%
2019/09/06	0	0.00	18	16.60	16.58	-18	3,372	-0.53%
2019/09/05	0	0.00	1	16.53	16.56	-1	3,466	-0.03%
2019/09/04	11	16.03	0	0.00	16.04	11	3,405	0.32%
2019/09/03	10	16.20	2	16.22	16.20	8	3,347	0.24%
2019/09/02	18	16.23	0	0.00	16.27	18	3,402	0.53%
2019/08/30	2	16.68	18	16.65	16.65	-16	3,444	-0.46%
2019/08/28	1	16.35	0	0.00	16.36	1	3,428	0.03%
2019/08/27	2	15.95	0	0.00	15.94	2	3,511	0.06%
2019/08/26	4	15.81	0	0.00	15.86	4	3,548	0.11%
2019/08/23	1	16.36	0	0.00	16.34	1	3,415	0.03%
2019/08/22	18	16.47	0	0.00	16.37	18	3,416	0.53%
2019/08/21	0	0.00	18	16.57	16.60	-18	3,406	-0.53%
2019/08/15	18	16.20	0	0.00	16.25	18	3,391	0.53%
2019/08/14	0	0.00	15	16.65	16.59	-15	3,366	-0.45%
2019/08/13	4	16.17	0	0.00	16.17	4	3,256	0.12%
2019/08/12	10	16.02	3	16.00	16.02	7	3,237	0.22%
2019/08/08	9	15.56	0	0.00	15.72	9	3,191	0.28%
2019/08/07	9	15.89	0	0.00	15.89	9	3,015	0.30%
2019/08/06	16	16.23	4	16.30	16.36	12	2,846	0.42%
2019/08/05	2	16.33	18	16.39	16.32	-16	2,817	-0.57%
2019/08/02	28	16.17	4	16.28	16.28	24	2,770	0.87%
2019/07/31	0	0.00	2	17.21	17.20	-2	2,612	-0.08%
2019/07/30	0	0.00	18	16.86	16.85	-18	2,578	-0.70%
2019/07/25	5	16.55	0	0.00	16.57	5	2,598	0.19%
2019/07/23	1	16.58	0	0.00	16.62	1	2,571	0.04%
2019/07/22	1	16.52	0	0.00	16.63	1	2,574	0.04%
2019/07/19	20	16.66	0	0.00	16.62	20	2,545	0.79%
2019/07/18	2	16.78	0	0.00	16.78	2	2,508	0.08%
2019/07/17	2	17.05	0	0.00	17.05	2	2,497	0.08%
2019/07/16	0	0.00	5	17.53	17.55	-5	2,522	-0.20%
2019/07/15	0	0.00	2	17.74	17.69	-2	2,509	-0.08%
2019/07/12	0	0.00	4	17.83	17.83	-4	2,499	-0.16%
2019/07/11	0	0.00	3	17.85	17.85	-3	2,503	-0.12%
2019/07/10	1	17.28	0	0.00	17.30	1	2,427	0.04%
2019/07/04	0	0.00	1	16.82	16.81	-1	2,440	-0.04%
2019/07/03	2	16.67	1	16.68	16.68	1	2,464	0.04%
2019/07/02	0	0.00	1	17.36	17.38	-1	2,426	-0.04%
2019/07/01	0	0.00	2	17.65	17.65	-2	2,447	-0.08%
2019/06/28	0	0.00	1	17.51	17.43	-1	2,440	-0.04%
2019/06/27	0	0.00	1	17.42	17.41	-1	2,431	-0.04%
2019/06/26	0	0.00	3	17.35	17.41	-3	2,398	-0.13%
2019/06/25	2	17.02	1	17.09	16.90	1	2,338	0.04%
2019/06/24	0	0.00	2	17.06	17.04	-2	2,303	-0.09%
2019/06/21	0	0.00	7	16.90	16.74	-7	2,252	-0.31%
2019/06/19	1	16.04	0	0.00	16.06	1	2,129	0.05%
2019/06/18	5	15.48	0	0.00	15.49	5	2,103	0.24%
2019/06/17	4	15.73	0	0.00	15.72	4	2,072	0.19%
2019/06/14	9	15.62	0	0.00	15.67	9	2,067	0.44%
2019/06/13	10	15.32	0	0.00	15.33	10	1,993	0.50%
2019/06/12	8	15.65	0	0.00	15.64	8	1,878	0.43%
2019/06/11	1	15.95	0	0.00	15.99	1	1,835	0.05%
2019/06/10	1	16.17	0	0.00	16.19	1	1,814	0.06%
2019/06/06	2	15.45	0	0.00	15.44	2	1,758	0.11%
2019/06/05	3	15.85	0	0.00	15.82	3	1,690	0.18%
2019/06/03	8	15.81	0	0.00	15.82	8	1,628	0.49%
2019/05/31	2	16.76	0	0.00	16.74	2	1,488	0.13%
2019/05/24	1	17.37	2	17.42	17.47	-1	1,512	-0.07%
2019/05/22	0	0.00	2	18.62	18.60	-2	1,517	-0.13%
2019/05/20	2	18.96	0	0.00	18.93	2	1,581	0.13%
2019/05/14	3	18.18	0	0.00	18.19	3	1,759	0.17%
2019/05/13	0	0.00	2	18.30	18.32	-2	1,779	-0.11%
2019/05/06	1	17.95	6	17.97	17.97	-5	1,926	-0.26%
2019/05/03	0	0.00	2	18.33	18.28	-2	1,929	-0.10%
2019/04/29	0	0.00	2	18.67	18.68	-2	2,055	-0.10%
2019/04/11	2	19.10	2	19.06	19.07	0	2,815	0.00%
2019/04/10	2	18.99	2	18.99	19.00	0	2,888	0.00%
2019/04/09	0	0.00	7	19.14	19.11	-7	2,946	-0.24%
2019/04/02	2	18.40	0	0.00	18.37	2	3,476	0.06%
2019/04/01	1	18.16	1	18.16	18.17	0	3,512	0.00%
2019/03/29	1	17.97	0	0.00	17.95	1	3,557	0.03%
2019/03/22	1	18.11	0	0.00	18.11	1	4,398	0.02%
2019/03/21	3	18.21	5	18.20	18.24	-2	4,462	-0.04%
2019/03/20	2	18.00	0	0.00	18.00	2	4,490	0.04%
2019/03/13	1	17.72	0	0.00	17.73	1	4,757	0.02%
2019/03/05	1	17.54	1	17.53	17.51	0	5,149	0.00%
2019/03/04	2	17.46	0	0.00	17.47	2	5,197	0.04%
2019/02/27	2	17.31	1	17.33	17.50	1	5,258	0.02%
2019/02/26	0	0.00	4	17.21	17.22	-4	5,275	-0.08%
2019/02/25	2	17.85	0	0.00	17.77	2	5,226	0.04%
2019/02/21	2	17.68	1	17.74	17.75	1	5,246	0.02%
2019/02/20	0	0.00	1	17.67	17.60	-1	5,218	-0.02%
2019/02/19	0	0.00	2	17.57	17.58	-2	5,208	-0.04%
2019/02/18	2	17.57	22	17.61	17.59	-20	5,192	-0.39%
2019/02/15	0	0.00	1	17.23	17.20	-1	5,200	-0.02%
2019/02/14	2	17.09	0	0.00	17.10	2	5,165	0.04%
2019/02/13	0	0.00	2	16.93	16.93	-2	5,130	-0.04%
2019/02/11	2	16.46	0	0.00	16.50	2	5,093	0.04%
2019/01/30	0	0.00	2	16.50	16.54	-2	5,073	-0.04%
2019/01/25	2	16.48	0	0.00	16.62	2	5,012	0.04%
2019/01/23	0	0.00	2	16.53	16.52	-2	4,973	-0.04%
2019/01/18	1	16.45	0	0.00	16.47	1	4,827	0.02%
2019/01/16	1	16.23	0	0.00	16.35	1	4,843	0.02%
2019/01/14	0	0.00	1	16.20	16.10	-1	4,819	-0.02%
2019/01/11	0	0.00	5	16.55	16.54	-5	4,756	-0.11%
2019/01/08	1	15.45	0	0.00	15.53	1	4,370	0.02%
2019/01/07	1	15.58	10	15.50	15.59	-9	4,314	-0.21%
2019/01/02	5	14.64	0	0.00	14.50	5	4,033	0.12%
2018/12/27	0	0.00	3	14.86	14.88	-3	3,872	-0.08%
2018/12/26	6	14.00	0	0.00	14.01	6	3,707	0.16%
2018/12/25	8	14.16	0	0.00	14.22	8	3,507	0.23%
2018/12/24	2	14.80	0	0.00	14.83	2	3,253	0.06%
2018/12/22	2	14.75	0	0.00	14.78	2	3,183	0.06%
2018/12/21	7	14.98	0	0.00	14.92	7	3,109	0.23%
2018/12/20	5	15.16	0	0.00	15.16	5	2,912	0.17%
2018/12/19	13	15.40	0	0.00	15.31	13	2,800	0.46%
2018/12/18	4	16.05	0	0.00	15.97	4	2,521	0.16%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	1	16.94	0	0.00	16.94	1	1,908	0.05%
2018/12/05	1	17.02	0	0.00	16.98	1	1,712	0.06%
2018/12/04	2	17.28	10	17.25	17.24	-8	1,614	-0.50%
2018/12/03	20	17.34	0	0.00	17.34	20	1,562	1.28%
2018/11/29	1	16.39	0	0.00	16.57	1	1,422	0.07%
2018/11/28	2	16.74	0	0.00	16.90	2	1,255	0.16%
2018/11/27	1	16.65	0	0.00	16.64	1	1,212	0.08%
2018/11/26	13	16.47	0	0.00	16.78	13	1,165	1.12%
2018/11/22	2	17.60	0	0.00	17.61	2	1,046	0.19%
2018/11/21	2	17.50	0	0.00	17.62	2	1,032	0.19%
2018/11/20	0	0.00	30	18.44	18.48	-30	988	-3.04%
2018/11/19	1	18.51	0	0.00	18.57	1	986	0.10%
2018/11/16	20	18.42	0	0.00	18.49	20	984	2.03%
2018/11/15	10	18.18	0	0.00	18.21	10	961	1.04%
2018/11/14	4	18.12	0	0.00	18.10	4	932	0.43%
2018/11/01	0	0.00	1	21.14	21.09	-1	808	-0.12%
2018/10/29	1	22.00	0	0.00	21.96	1	786	0.13%
2018/10/23	2	22.48	0	0.00	22.45	2	719	0.28%
2018/10/03	10	24.30	0	0.00	24.26	10	623	1.60%
2018/09/25	0	0.00	10	23.27	23.30	-10	637	-1.57%
2018/09/13	0	0.00	5	22.50	22.48	-5	788	-0.63%
2018/09/12	10	22.55	0	0.00	22.51	10	791	1.26%
2018/09/10	0	0.00	5	21.94	21.96	-5	796	-0.63%
2018/07/04	0	0.00	1	22.90	22.90	-1	1,175	-0.09%
2018/07/02	1	22.49	0	0.00	22.53	1	1,196	0.08%
2018/06/29	0	0.00	2	22.50	22.47	-2	1,173	-0.17%
2018/06/25	0	0.00	2	21.01	21.02	-2	1,085	-0.18%
2018/06/20	0	0.00	3	20.01	20.09	-3	1,126	-0.27%
2018/06/15	0	0.00	2	20.50	20.50	-2	1,207	-0.17%
2018/06/14	0	0.00	2	20.40	20.38	-2	1,215	-0.16%
2018/06/11	3	20.13	0	0.00	20.12	3	1,212	0.25%
2018/06/07	2	19.90	0	0.00	20.00	2	1,187	0.17%
2018/06/06	1	20.18	0	0.00	20.22	1	1,189	0.08%
2018/06/05	4	19.96	0	0.00	19.97	4	1,214	0.33%
2018/06/01	0	0.00	2	20.55	20.53	-2	1,205	-0.17%
2018/05/31	0	0.00	1	20.92	20.93	-1	1,213	-0.08%
2018/05/30	0	0.00	1	20.40	20.44	-1	1,202	-0.08%
2018/05/29	5	20.49	1	20.50	20.51	4	1,220	0.33%
2018/05/21	2	22.07	2	22.06	22.04	0	1,265	0.00%
2018/05/10	0	0.00	1	22.00	21.99	-1	1,518	-0.07%
2018/05/02	0	0.00	1	20.65	20.65	-1	1,673	-0.06%
2018/04/16	0	0.00	23	20.41	20.40	-23	2,005	-1.15%
2018/04/13	0	0.00	5	20.38	20.44	-5	2,008	-0.25%
2018/04/10	0	0.00	3	19.35	19.50	-3	2,027	-0.15%
2018/04/09	3	19.01	0	0.00	19.06	3	2,036	0.15%
2018/03/23	0	0.00	10	19.87	19.82	-10	2,309	-0.43%
2018/03/21	0	0.00	2	19.45	19.43	-2	2,217	-0.09%
2018/03/19	0	0.00	1	18.95	18.94	-1	2,201	-0.05%
2018/03/09	0	0.00	6	18.41	18.44	-6	2,307	-0.26%
2018/03/06	0	0.00	5	19.12	19.12	-5	2,296	-0.22%
2018/03/02	5	18.68	0	0.00	18.61	5	2,309	0.22%
2018/02/27	1	19.50	0	0.00	19.41	1	2,385	0.04%
2018/02/21	0	0.00	2	18.64	18.63	-2	2,580	-0.08%
2018/02/12	0	0.00	10	18.15	18.17	-10	2,612	-0.38%
2018/02/05	4	19.70	0	0.00	19.68	4	2,530	0.16%
2018/01/30	0	0.00	14	19.71	19.67	-14	2,790	-0.50%
2018/01/29	0	0.00	1	20.13	20.11	-1	2,885	-0.03%
2018/01/25	0	0.00	6	20.08	20.11	-6	2,921	-0.21%
2018/01/22	1	19.24	0	0.00	19.23	1	3,013	0.03%
2018/01/17	0	0.00	40	19.38	19.30	-40	3,056	-1.31%
2018/01/16	0	0.00	5	19.55	19.56	-5	3,021	-0.17%
2018/01/11	0	0.00	14	19.25	19.23	-14	2,953	-0.47%
2018/01/08	0.5	18.69	0	0.00	18.69	0.5	2,905	0.02%
2018/01/05	0	0.00	5	18.80	18.83	-5	2,928	-0.17%
2018/01/04	0	0.00	1	18.77	18.84	-1	2,989	-0.03%
2018/01/03	0.2	18.32	0	0.00	18.34	0.2	2,922	0.01%