期元大S&P石油 (00642U)-合庫-西台中券商分點個股進出

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
18.61
漲跌
▼0.13
漲幅
-0.69%
成交量
838張
產業
上市
446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－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中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
2024/04/25	1	18.60	0	0.00	18.61	1	3,873	0.03%
2024/04/23	0	0.00	1	18.48	18.49	-1	3,912	-0.03%
2024/04/19	0.5	19.11	0	0.00	18.88	0.5	3,880	0.01%
2024/03/28	0	0.00	5	18.06	18.07	-5	4,532	-0.11%
2024/03/21	0	0.00	1	18.03	18.05	-1	4,801	-0.02%
2024/03/19	0	0.00	5	18.07	18.07	-5	4,951	-0.10%
2024/03/14	0	0.00	1	17.46	17.44	-1	5,179	-0.02%
2024/03/05	1	17.13	0	0.00	17.15	1	5,904	0.02%
2024/02/29	0	0.00	1	17.14	17.14	-1	5,941	-0.02%
2024/02/26	1	16.62	0	0.00	16.63	1	5,894	0.02%
2024/02/19	0	0.00	1	16.95	16.95	-1	6,076	-0.02%
2024/02/15	0	0.00	33	16.55	16.58	-33	5,978	-0.55%
2024/02/05	21	15.84	0	0.00	15.91	21	5,779	0.36%
2024/02/02	1	16.19	0	0.00	16.20	1	5,675	0.02%
2024/02/01	3	16.60	5	16.61	16.61	-2	5,660	-0.04%
2024/01/31	5	16.88	3	16.88	16.87	2	5,778	0.03%
2024/01/30	6	16.77	10	16.76	16.78	-4	5,788	-0.07%
2024/01/29	5	17.09	134	17.08	17.06	-129	5,808	-2.22%	大賣/鉅額交易
2024/01/26	0	0.00	61	16.74	16.73	-61	5,680	-1.07%
2024/01/25	0	0.00	1	16.42	16.42	-1	5,573	-0.02%
2024/01/24	1	16.20	0	0.00	16.21	1	5,554	0.02%
2024/01/23	0	0.00	3	16.27	16.28	-3	5,582	-0.05%
2024/01/22	1	15.91	0	0.00	15.92	1	5,421	0.02%
2024/01/19	0	0.00	16	16.13	16.11	-16	5,432	-0.29%
2024/01/18	0	0.00	15	15.91	15.92	-15	5,351	-0.28%
2024/01/16	1	15.85	0	0.00	15.87	1	5,403	0.02%
2024/01/15	3	15.80	15	15.89	15.90	-12	5,456	-0.22%
2024/01/12	0	0.00	2	16.06	16.00	-2	5,497	-0.04%
2024/01/11	1	15.60	0	0.00	15.66	1	5,378	0.02%
2024/01/10	10	15.79	1	15.80	15.80	9	5,416	0.17%
2024/01/09	42	15.47	0	0.00	15.47	42	5,421	0.77%
2024/01/08	0	0.00	8	15.94	15.86	-8	5,431	-0.15%
2024/01/05	2	15.86	0	0.00	15.86	2	5,421	0.04%
2024/01/04	4	15.90	5	15.92	15.96	-1	5,474	-0.02%
2024/01/03	33	15.40	0	0.00	15.36	33	5,411	0.61%
2024/01/02	0	0.00	3	15.86	15.87	-3	5,248	-0.06%
2023/12/29	11	15.64	2	15.68	15.74	9	5,263	0.17%
2023/12/28	3	16.10	2	16.16	16.09	1	5,103	0.02%
2023/12/27	0	0.00	19	16.41	16.43	-19	5,054	-0.38%
2023/12/25	1	16.01	2	16.01	16.00	-1	5,002	-0.02%
2023/12/22	2	16.26	27	16.24	16.26	-25	4,980	-0.50%
2023/12/19	2	15.94	0	0.00	15.93	2	4,783	0.04%
2023/12/18	1	15.76	10	15.77	15.77	-9	4,737	-0.19%
2023/12/15	1	15.78	0	0.00	15.78	1	4,754	0.02%
2023/12/14	4	15.35	0	0.00	15.33	4	4,636	0.09%
2023/12/13	4	15.10	0	0.00	15.11	4	4,579	0.09%
2023/12/12	1	15.70	0	0.00	15.81	1	4,312	0.02%
2023/12/11	7	15.76	0	0.00	15.78	7	4,299	0.16%
2023/12/08	17	15.43	0	0.00	15.49	17	4,253	0.40%
2023/12/07	19	15.36	0	0.00	15.39	19	4,163	0.46%
2023/12/06	6	15.95	0	0.00	15.95	6	3,938	0.15%
2023/12/05	4	16.14	0	0.00	16.12	4	3,850	0.10%
2023/12/04	15	16.31	0	0.00	16.22	15	3,774	0.40%
2023/12/01	8	16.67	10	16.71	16.74	-2	3,562	-0.06%
2023/11/30	10	17.02	7	17.05	17.14	3	3,508	0.09%
2023/11/29	0	0.00	5	16.89	16.80	-5	3,477	-0.14%
2023/11/28	3	16.54	0	0.00	16.51	3	3,507	0.09%
2023/11/27	10	16.58	10	16.47	16.50	0	3,493	0.00%
2023/11/24	16	16.85	2	16.89	16.82	14	3,437	0.41%
2023/11/22	0	0.00	11	17.07	17.10	-11	3,389	-0.32%
2023/11/21	0	0.00	2	17.07	17.05	-2	3,378	-0.06%
2023/11/20	0	0.00	3	16.76	16.88	-3	3,358	-0.09%
2023/11/17	43	16.17	0	0.00	16.18	43	3,258	1.32%
2023/11/16	26	16.86	0	0.00	16.84	26	3,090	0.84%
2023/11/15	31	17.24	10	17.30	17.32	21	3,052	0.69%
2023/11/14	74	17.36	10	17.36	17.37	64	3,059	2.09%
2023/11/13	11	16.99	20	16.92	16.95	-9	3,057	-0.29%
2023/11/10	11	16.81	10	16.82	16.87	1	3,114	0.03%
2023/11/09	16	16.74	0	0.00	16.71	16	3,098	0.52%
2023/11/08	6	17.08	0	0.00	17.04	6	3,015	0.20%
2023/11/07	3	17.77	0	0.00	17.78	3	2,904	0.10%
2023/11/06	1	17.86	0	0.00	17.88	1	2,943	0.03%
2023/11/03	0	0.00	1	18.18	18.28	-1	2,919	-0.03%
2023/11/02	1	17.95	0	0.00	17.95	1	2,908	0.03%
2023/11/01	1	17.97	0	0.00	17.95	1	2,914	0.03%
2023/10/31	1	18.26	50	18.29	18.28	-49	2,915	-1.68%
2023/10/27	50	18.65	0	0.00	18.69	50	2,950	1.69%
2023/10/25	2	18.46	0	0.00	18.45	2	2,947	0.07%
2023/10/24	2	18.98	0	0.00	18.94	2	2,916	0.07%
2023/10/18	3	19.27	0	0.00	19.25	3	3,030	0.10%
2023/10/16	0	0.00	0.4	19.09	19.10	-0.4	2,945	-0.01%
2023/10/13	0	0.00	2	18.19	18.22	-2	2,909	-0.07%
2023/10/12	2.4	18.00	0	0.00	18.05	2.4	2,986	0.08%
2023/10/11	0	0.00	3	18.59	18.65	-3	2,998	-0.10%
2023/10/06	4	17.89	0	0.00	17.87	4	3,046	0.13%
2023/10/05	1	18.30	0	0.00	18.33	1	3,183	0.03%
2023/10/02	0	0.00	2	19.67	19.66	-2	3,682	-0.05%
2023/09/25	0	0.00	2	19.50	19.53	-2	4,313	-0.05%
2023/09/22	4	19.49	0	0.00	19.51	4	4,461	0.09%
2023/09/21	0	0.00	2	19.21	19.22	-2	4,549	-0.04%
2023/09/19	0	0.00	40	19.69	19.69	-40	5,022	-0.80%
2023/09/14	0	0.00	55	19.02	19.07	-55	5,589	-0.98%
2023/09/13	0	0.00	53	19.05	19.08	-53	5,797	-0.91%
2023/09/11	107	18.68	0	0.00	18.68	107	6,297	1.70%	大買/鉅額交易
2023/09/08	2	18.45	0	0.00	18.47	2	6,426	0.03%
2023/09/07	10	18.69	4	18.70	18.65	6	7,023	0.09%
2023/09/05	0	0.00	3	18.37	18.36	-3	7,469	-0.04%
2023/08/18	0	0.00	4	17.10	17.06	-4	9,443	-0.04%
2023/08/14	4	17.59	0	0.00	17.46	4	9,638	0.04%
2023/08/10	0	0.00	3	17.85	17.85	-3	9,705	-0.03%
2023/08/04	0	0.00	4	17.34	17.34	-4	10,088	-0.04%
2023/08/02	0	0.00	4	17.46	17.41	-4	10,179	-0.04%
2023/08/01	0	0.00	4	17.30	17.28	-4	10,307	-0.04%
2023/07/31	2	17.05	5	16.99	17.00	-3	10,493	-0.03%
2023/07/26	3	16.78	0	0.00	16.73	3	11,447	0.03%
2023/07/18	0	0.00	2	15.69	15.70	-2	11,414	-0.02%
2023/07/17	0	0.00	130	15.75	15.74	-130	11,419	-1.14%	大賣/鉅額交易
2023/07/13	0	0.00	1	16.02	16.00	-1	11,292	-0.01%
2023/07/12	0	0.00	35	15.81	15.80	-35	11,160	-0.31%
2023/07/05	2	15.00	0	0.00	15.01	2	10,504	0.02%
2023/06/30	0	0.00	22	14.75	14.76	-22	11,217	-0.20%
2023/06/28	18	14.40	0	0.00	14.45	18	11,236	0.16%
2023/06/26	12	14.68	0	0.00	14.69	12	11,075	0.11%
2023/06/21	0	0.00	4	15.08	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	20	15.01	14.97	-20	10,893	-0.18%
2023/06/19	0	0.00	18	14.93	14.97	-18	10,895	-0.17%
2023/06/16	0	0.00	6	14.88	14.88	-6	10,779	-0.06%
2023/06/15	3	14.42	4	14.43	14.49	-1	10,788	-0.01%
2023/06/14	4	14.66	0	0.00	14.72	4	10,789	0.04%
2023/06/13	18	14.31	0	0.00	14.33	18	11,262	0.16%
2023/06/12	12	14.72	0	0.00	14.70	12	11,068	0.11%
2023/06/09	10	15.00	0	0.00	15.01	10	11,148	0.09%
2023/06/07	10	15.12	0	0.00	15.07	10	11,027	0.09%
2023/06/06	3	15.18	0	0.00	15.18	3	10,980	0.03%
2023/06/05	0	0.00	26	15.27	15.33	-26	10,940	-0.24%
2023/06/02	0	0.00	2	14.81	14.87	-2	10,758	-0.02%
2023/06/01	9	14.44	2	14.40	14.48	7	10,750	0.07%
2023/05/31	29	14.68	0	0.00	14.65	29	10,483	0.28%
2023/05/29	0	0.00	6	15.47	15.46	-6	10,116	-0.06%
2023/05/26	4	15.17	0	0.00	15.20	4	10,147	0.04%
2023/05/25	0	0.00	10	15.68	15.64	-10	10,344	-0.10%
2023/05/24	6	15.59	12	15.57	15.60	-6	10,284	-0.06%
2023/05/23	140	15.27	6	15.25	15.26	134	10,172	1.32%	大買/鉅額交易
2023/05/18	0	0.00	6	15.37	15.34	-6	10,028	-0.06%
2023/05/17	3	15.02	0	0.00	14.99	3	9,906	0.03%
2023/05/16	2	15.13	0	0.00	15.11	2	9,921	0.02%
2023/05/15	3	14.72	0	0.00	14.77	3	9,927	0.03%
2023/05/12	9	14.97	0	0.00	14.95	9	9,824	0.09%
2023/05/11	2	15.45	4	15.44	15.46	-2	9,680	-0.02%
2023/05/10	14	15.51	22	15.46	15.46	-8	9,744	-0.08%
2023/05/09	0	0.00	18	15.39	15.38	-18	9,719	-0.19%
2023/05/08	10	15.06	0	0.00	15.16	10	9,765	0.10%
2023/05/05	4	14.55	0	0.00	14.64	4	9,681	0.04%
2023/05/04	17	14.60	0	0.00	14.61	17	9,514	0.18%
2023/05/03	15	15.17	0	0.00	15.15	15	8,915	0.17%
2023/04/28	2	15.93	0	0.00	15.90	2	8,514	0.02%
2023/04/27	5	15.75	0	0.00	15.76	5	8,497	0.06%
2023/04/26	1	16.41	0	0.00	16.41	1	8,393	0.01%
2023/04/25	1	16.63	0	0.00	16.63	1	8,410	0.01%
2023/04/21	2	16.33	0	0.00	16.32	2	8,502	0.02%
2023/04/19	0	0.00	2	17.06	17.02	-2	8,459	-0.02%
2023/04/18	0	0.00	60	17.08	17.09	-60	8,454	-0.71%
2023/04/13	0	0.00	19	17.49	17.47	-19	8,586	-0.22%
2023/04/11	0	0.00	1	16.93	16.95	-1	8,479	-0.01%
2023/04/07	3	16.87	2	16.85	16.80	1	8,381	0.01%
2023/04/06	0	0.00	5	16.82	16.86	-5	8,163	-0.06%
2023/03/31	0	0.00	6	15.68	15.66	-6	7,549	-0.08%
2023/03/29	0	0.00	6	15.54	15.52	-6	7,298	-0.08%
2023/03/28	0	0.00	44	15.33	15.31	-44	7,118	-0.62%
2023/03/27	2	14.61	0	0.00	14.66	2	6,801	0.03%
2023/03/24	5	14.66	0	0.00	14.73	5	6,777	0.07%
2023/03/23	3	14.77	2	14.81	14.79	1	6,653	0.02%
2023/03/22	10	14.60	0	0.00	14.62	10	6,615	0.15%
2023/03/21	7	14.25	0	0.00	14.26	7	6,570	0.11%
2023/03/20	23	14.21	0	0.00	14.07	23	6,548	0.35%
2023/03/17	10	14.65	0	0.00	14.66	10	6,286	0.16%
2023/03/16	13	14.52	4	14.62	14.52	9	6,236	0.14%
2023/03/15	16	15.40	0	0.00	15.41	16	5,837	0.27%
2023/03/14	8	15.72	0	0.00	15.69	8	5,494	0.15%
2023/03/10	4	16.01	0	0.00	15.96	4	5,131	0.08%
2023/03/09	2	16.28	2	16.25	16.28	0	4,998	0.00%
2023/03/08	4	16.44	0	0.00	16.48	4	4,976	0.08%
2023/03/07	0	0.00	4	17.06	17.05	-4	5,040	-0.08%
2023/03/06	0	0.00	2	16.76	16.69	-2	5,112	-0.04%
2023/03/03	0	0.00	8	16.48	16.49	-8	5,000	-0.16%
2023/03/02	0	0.00	24	16.44	16.44	-24	5,073	-0.47%
2023/03/01	0	0.00	5	16.39	16.40	-5	5,037	-0.10%
2023/02/23	10	15.73	0	0.00	15.76	10	5,031	0.20%
2023/02/22	2	16.15	0	0.00	16.12	2	4,808	0.04%
2023/02/21	8	16.21	0	0.00	16.19	8	4,837	0.17%
2023/02/20	8	16.25	0	0.00	16.26	8	4,814	0.17%
2023/02/17	8	16.50	0	0.00	16.45	8	4,837	0.17%
2023/02/16	0	0.00	2	16.76	16.74	-2	4,850	-0.04%
2023/02/15	2	16.58	0	0.00	16.57	2	4,843	0.04%
2023/02/14	0	0.00	6	16.76	16.72	-6	4,843	-0.12%
2023/02/13	0	0.00	14	16.71	16.67	-14	4,812	-0.29%
2023/02/10	0	0.00	3	16.42	16.42	-3	4,726	-0.06%
2023/02/09	4	16.57	2	16.58	16.57	2	4,717	0.04%
2023/02/08	0	0.00	4	16.34	16.35	-4	4,656	-0.09%
2023/02/07	7	15.88	0	0.00	15.90	7	4,554	0.15%
2023/02/06	5	15.56	0	0.00	15.58	5	4,518	0.11%
2023/02/03	8	16.07	0	0.00	16.00	8	4,319	0.19%
2023/02/02	10	16.28	0	0.00	16.29	10	4,224	0.24%
2023/01/31	8	16.47	0	0.00	16.43	8	4,213	0.19%
2023/01/30	0	0.00	6	16.89	16.77	-6	4,186	-0.14%
2023/01/17	2	16.86	0	0.00	16.86	2	4,180	0.05%
2023/01/16	0	0.00	2	16.94	16.85	-2	4,149	-0.05%
2023/01/13	0	0.00	4	16.69	16.63	-4	4,073	-0.10%
2023/01/12	2	16.48	17	16.55	16.51	-15	4,109	-0.36%
2023/01/10	6	15.89	0	0.00	15.88	6	4,026	0.15%
2023/01/05	14	15.76	0	0.00	15.82	14	3,996	0.35%
2023/01/04	6	16.44	0	0.00	16.40	6	3,922	0.15%
2023/01/03	0	0.00	36	17.10	17.04	-36	3,959	-0.91%
2022/12/30	2	16.82	1	16.80	16.81	1	4,006	0.02%
2022/12/20	0	0.00	2	16.17	16.13	-2	4,094	-0.05%
2022/12/19	7	16.13	0	0.00	16.10	7	4,187	0.17%
2022/12/15	4	16.42	0	0.00	16.36	4	4,179	0.10%
2022/12/14	0	0.00	4	16.06	16.07	-4	4,123	-0.10%
2022/12/13	1	15.81	0	0.00	15.92	1	4,065	0.02%
2022/12/12	2	15.38	0	0.00	15.36	2	4,003	0.05%
2022/12/09	5	15.46	0	0.00	15.45	5	3,953	0.13%
2022/12/08	2	15.60	0	0.00	15.65	2	3,882	0.05%
2022/12/07	2	15.97	0	0.00	15.98	2	3,785	0.05%
2022/12/06	4	16.61	0	0.00	16.60	4	3,693	0.11%
2022/12/05	2	17.24	5	17.47	17.26	-3	3,662	-0.08%
2022/12/02	0	0.00	2	17.35	17.37	-2	3,738	-0.05%
2022/11/30	2	16.99	1	16.97	17.00	1	3,798	0.03%
2022/11/29	2	16.75	0	0.00	17.07	2	3,800	0.05%
2022/11/28	3	16.12	0	0.00	15.95	3	3,743	0.08%
2022/11/25	25	16.87	0	0.00	16.90	25	3,635	0.69%
2022/11/24	3	16.75	0	0.00	16.77	3	3,642	0.08%
2022/11/23	2	17.42	0	0.00	17.45	2	3,539	0.06%
2022/11/22	1	17.32	3	17.27	17.31	-2	3,527	-0.06%
2022/11/21	8	17.14	0	0.00	17.12	8	3,487	0.23%
2022/11/18	8	17.72	0	0.00	17.72	8	3,385	0.24%
2022/11/17	12	18.11	0	0.00	18.08	12	3,401	0.35%
2022/11/16	0	0.00	2	18.49	18.48	-2	3,398	-0.06%
2022/11/15	8	18.23	0	0.00	18.26	8	3,395	0.24%
2022/11/11	2	18.54	0	0.00	18.57	2	3,391	0.06%
2022/11/08	0	0.00	17	19.59	19.60	-17	3,456	-0.49%
2022/10/20	0	0.00	0.2	18.18	18.35	-0.2	3,721	0.00%
2022/10/19	2	17.77	0	0.00	17.75	2	3,701	0.05%
2022/10/18	2	18.26	0	0.00	18.24	2	3,738	0.05%
2022/10/17	2	18.27	0	0.00	18.29	2	3,744	0.05%
2022/10/14	2	18.82	2.1	18.81	18.84	-0.1	3,751	0.00%
2022/10/11	0	0.00	4	19.16	19.11	-4	3,780	-0.11%
2022/10/07	2	18.64	0	0.00	18.62	2	3,718	0.05%
2022/10/06	5	18.52	2	18.58	18.49	3	3,643	0.08%
2022/09/28	20	16.56	0	0.00	16.43	20	3,816	0.52%
2022/09/27	0	0.00	0.3	16.37	16.43	-0.3	3,790	-0.01%
2022/09/23	0.5	17.62	0	0.00	17.60	0.5	3,625	0.01%
2022/09/22	16	17.56	0	0.00	17.62	16	3,614	0.44%
2022/09/13	1	18.20	0	0.00	18.31	1	3,680	0.03%
2022/09/08	1	17.33	0	0.00	17.33	1	3,562	0.03%
2022/09/07	2	17.91	0	0.00	17.85	2	3,498	0.06%
2022/09/06	1	18.50	20	18.54	18.54	-19	3,377	-0.56%
2022/09/05	2	18.55	0	0.00	18.52	2	3,373	0.06%
2022/09/02	3	18.41	0	0.00	18.45	3	3,372	0.09%
2022/08/31	24	19.29	0	0.00	19.33	24	3,250	0.74%
2022/08/30	0	0.00	3	20.18	20.18	-3	3,250	-0.09%
2022/08/18	3	18.22	0	0.00	18.25	3	3,343	0.09%
2022/08/17	2	17.96	0	0.00	18.04	2	3,345	0.06%
2022/08/08	1	18.15	0	0.00	18.39	1	3,472	0.03%
2022/07/06	3	19.85	0	0.00	19.95	3	4,260	0.07%
2022/07/04	6	21.46	0	0.00	21.51	6	4,284	0.14%
2022/07/01	1	21.00	0	0.00	20.94	1	4,386	0.02%
2022/06/28	0	0.00	30	21.96	21.95	-30	4,639	-0.65%
2022/06/23	1	20.70	0	0.00	20.69	1	4,883	0.02%
2022/06/20	0	0.00	3	21.48	21.42	-3	5,160	-0.06%
2022/06/16	4	22.63	0	0.00	22.57	4	5,434	0.07%
2022/06/10	0	0.00	1	23.45	23.47	-1	6,219	-0.02%
2022/06/08	3	23.21	0	0.00	23.29	3	6,681	0.04%
2022/06/06	0	0.00	5	23.20	23.13	-5	7,579	-0.07%
2022/05/30	0	0.00	0.3	22.41	22.35	-0.3	9,109	0.00%
2022/05/27	0	0.00	1	22.20	22.08	-1	9,631	-0.01%
2022/05/23	0	0.00	7	21.53	21.56	-7	10,621	-0.07%
2022/05/18	0	0.00	4	21.48	21.54	-4	11,054	-0.04%
2022/05/16	0	0.00	30	20.85	20.72	-30	11,377	-0.26%
2022/05/13	15	20.59	16	20.63	20.64	-1	11,421	-0.01%
2022/05/12	0	0.00	2	20.05	19.97	-2	11,625	-0.02%
2022/05/11	2	19.62	0	0.00	19.61	2	11,548	0.02%
2022/05/10	1	19.63	0	0.00	19.71	1	11,552	0.01%
2022/05/09	5	21.18	5.3	20.89	21.09	-0.3	11,547	0.00%
2022/05/05	0	0.00	7.4	20.69	20.72	-7.4	11,802	-0.06%
2022/05/03	0	0.00	1	20.17	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	1	20.20	20.33	-1	11,970	-0.01%
2022/04/27	0	0.00	10	19.58	19.47	-10	12,030	-0.08%
2022/04/25	9	18.95	0	0.00	19.01	9	12,585	0.07%
2022/04/22	0	0.00	45	19.69	19.60	-45	12,835	-0.35%
2022/04/20	5	19.66	1	19.52	19.72	4	13,122	0.03%
2022/04/19	0	0.00	10	20.50	20.51	-10	13,318	-0.08%
2022/04/18	21	20.59	21	20.45	20.44	0	13,313	0.00%
2022/04/15	0	0.00	8	20.10	20.10	-8	13,246	-0.06%
2022/04/14	5	19.60	0	0.00	19.66	5	13,554	0.04%
2022/04/13	1	19.08	0	0.00	19.05	1	13,487	0.01%
2022/04/11	0	0.00	1	18.24	18.19	-1	13,414	-0.01%
2022/04/08	1.2	18.09	0	0.00	18.21	1.2	13,396	0.01%
2022/04/06	0.2	19.19	0	0.00	19.22	0.2	13,368	0.00%
2022/03/31	1	19.34	17	19.32	19.02	-16	13,560	-0.12%
2022/03/30	0	0.00	5	19.79	19.74	-5	13,494	-0.04%
2022/03/29	0	0.00	3	19.78	19.78	-3	13,586	-0.02%
2022/03/28	2	20.76	1	20.83	20.77	1	13,601	0.01%
2022/03/25	1	20.91	1	21.08	21.06	0	13,543	0.00%
2022/03/24	12	21.79	76	21.47	21.50	-64	13,613	-0.47%
2022/03/23	12	20.65	8	20.78	20.73	4	13,417	0.03%
2022/03/22	42	21.17	41	21.16	21.21	1	13,349	0.01%
2022/03/21	8	19.94	5	19.91	20.01	3	13,225	0.02%
2022/03/18	33	19.40	33	19.41	19.44	0	13,152	0.00%
2022/03/17	16	17.85	23	17.86	17.91	-7	12,982	-0.05%
2022/03/16	28	17.98	27	17.97	17.90	1	12,986	0.01%
2022/03/15	32	18.28	36	18.14	18.09	-4	12,926	-0.03%
2022/03/14	17	19.37	18	19.46	19.50	-1	12,650	-0.01%
2022/03/11	72	19.34	34	19.36	19.38	38	12,563	0.30%
2022/03/10	56	19.78	112	20.00	20.11	-56	12,392	-0.45%	大賣/
2022/03/09	71.5	22.88	48	22.90	22.85	23.5	11,904	0.20%
2022/03/08	86	21.96	46	22.11	22.17	40	11,965	0.33%
2022/03/07	32	22.47	35	22.74	22.94	-3	11,876	-0.03%
2022/03/04	47	20.03	47	19.97	20.00	0	11,436	0.00%
2022/03/03	27	20.44	40.3	20.64	20.71	-13.3	11,636	-0.11%
2022/03/02	24.3	19.58	23	19.53	19.62	1.3	11,333	0.01%
2022/02/25	0	0.00	9	17.26	17.20	-9	10,753	-0.08%
2022/02/24	17	17.14	2	17.30	17.46	15	10,578	0.14%
2022/02/23	0	0.00	1	16.58	16.70	-1	10,125	-0.01%
2022/02/22	1	16.84	4	16.81	16.81	-3	10,153	-0.03%
2022/02/18	20	16.20	0	0.00	16.17	20	9,970	0.20%
2022/02/17	5	16.17	0	0.00	16.42	5	9,881	0.05%
2022/02/16	10	16.24	6	16.30	16.31	4	9,725	0.04%
2022/02/15	7	16.79	5	16.76	16.79	2	9,524	0.02%
2022/02/14	25	16.81	0	0.00	16.78	25	9,432	0.27%
2022/02/10	3	16.03	1	15.99	16.00	2	9,315	0.02%
2022/02/09	1	15.93	2.5	15.94	15.97	-1.5	9,388	-0.02%
2022/02/08	2	16.21	18	16.19	16.20	-16	9,361	-0.17%
2022/02/07	0.5	16.40	1	16.33	16.33	-0.5	9,392	-0.01%
2022/01/25	6	14.87	25	14.87	14.88	-19	8,963	-0.21%
2022/01/21	0	0.00	24	14.84	14.86	-24	8,982	-0.27%
2022/01/20	3	15.14	8	15.06	15.22	-5	9,075	-0.06%
2022/01/19	3	15.24	19	15.21	15.20	-16	9,028	-0.18%
2022/01/18	2	14.84	2	14.92	14.96	0	8,683	0.00%
2022/01/17	0	0.00	10	14.86	14.82	-10	8,610	-0.12%
2022/01/14	0	0.00	1	14.42	14.44	-1	8,423	-0.01%
2022/01/13	0	0.00	7	14.51	14.49	-7	8,443	-0.08%
2022/01/11	0	0.00	2	13.88	13.88	-2	8,146	-0.02%
2022/01/07	0	0.00	24	14.11	14.10	-24	8,311	-0.29%
2022/01/06	0	0.00	5	13.55	13.56	-5	8,005	-0.06%
2022/01/05	0	0.00	77	13.56	13.57	-77	8,021	-0.96%
2021/12/27	0	0.00	1	12.93	12.94	-1	8,839	-0.01%
2021/12/24	10	12.95	0	0.00	12.94	10	8,852	0.11%
2021/12/23	0	0.00	5	12.93	12.91	-5	8,876	-0.06%
2021/12/22	10	12.60	12	12.62	12.61	-2	8,852	-0.02%
2021/12/21	2	12.30	4.5	12.29	12.30	-2.5	9,086	-0.03%
2021/12/20	19	12.19	0	0.00	12.13	19	9,428	0.20%
2021/12/16	0	0.00	1	12.63	12.63	-1	9,544	-0.01%
2021/12/15	1	12.35	3	12.37	12.35	-2	9,603	-0.02%
2021/12/14	4	12.57	0	0.00	12.53	4	9,698	0.04%
2021/12/13	0	0.00	2	12.83	12.82	-2	10,032	-0.02%
2021/12/10	0	0.00	8	12.45	12.52	-8	10,051	-0.08%
2021/12/09	1	12.87	0	0.00	12.90	1	10,167	0.01%
2021/12/07	4	12.36	0	0.00	12.43	4	10,148	0.04%
2021/12/06	88	11.97	1	12.05	12.02	87	10,102	0.86%
2021/12/03	6	11.91	0	0.00	12.00	6	9,999	0.06%
2021/12/02	3	11.70	85	11.68	11.70	-82	9,894	-0.83%
2021/12/01	5	11.95	0	0.00	12.04	5	9,504	0.05%
2021/11/30	0	0.00	5	12.55	12.30	-5	9,423	-0.05%
2021/11/29	13	12.65	4	12.61	12.53	9	9,257	0.10%
2021/11/26	0	0.00	1	13.45	13.46	-1	8,774	-0.01%
2021/11/25	5	13.86	1	13.84	13.83	4	8,811	0.05%
2021/11/24	0	0.00	13	13.86	13.90	-13	8,845	-0.15%
2021/11/23	1	13.50	0	0.00	13.47	1	8,792	0.01%
2021/11/22	16	13.39	4	13.39	13.44	12	8,832	0.14%
2021/11/18	3	13.60	2	13.65	13.64	1	8,809	0.01%
2021/11/17	0	0.00	1	14.02	14.00	-1	8,785	-0.01%
2021/11/12	1	14.12	0	0.00	14.13	1	9,034	0.01%
2021/11/11	2	14.18	0	0.00	14.22	2	8,999	0.02%
2021/11/10	0	0.00	70	14.63	14.59	-70	8,985	-0.78%
2021/11/09	1	14.25	0	0.00	14.25	1	8,897	0.01%
2021/11/08	0	0.00	5	14.35	14.33	-5	8,924	-0.06%
2021/11/05	17	13.90	0	0.00	13.86	17	8,865	0.19%
2021/11/04	2	13.93	0	0.00	13.96	2	8,855	0.02%
2021/11/03	2	14.37	0	0.00	14.42	2	8,955	0.02%
2021/11/02	8	14.63	2	14.62	14.58	6	8,983	0.07%
2021/11/01	0	0.00	7	14.47	14.48	-7	9,157	-0.08%
2021/10/29	1	14.41	0	0.00	14.40	1	9,186	0.01%
2021/10/27	4	14.65	0	0.00	14.59	4	9,056	0.04%
2021/10/26	5	14.60	3	14.57	14.58	2	9,110	0.02%
2021/10/25	3	14.70	4	14.73	14.72	-1	9,147	-0.01%
2021/10/22	0	0.00	5	14.31	14.32	-5	9,181	-0.05%
2021/10/21	0.2	14.51	0	0.00	14.51	0.2	9,234	0.00%
2021/10/20	2	14.33	3	14.33	14.26	-1	9,257	-0.01%
2021/10/19	0.3	14.20	0	0.00	14.31	0.3	9,355	0.00%
2021/10/18	3	14.41	3	14.43	14.47	0	9,465	0.00%
2021/10/15	80	14.17	3	14.16	14.17	77	9,439	0.82%
2021/10/14	0	0.00	1	13.95	14.01	-1	9,839	-0.01%
2021/10/13	3	13.89	10	13.91	13.93	-7	9,932	-0.07%
2021/10/12	7	13.86	17	13.89	13.97	-10	9,971	-0.10%
2021/10/08	0	0.00	2	13.74	13.77	-2	9,998	-0.02%
2021/10/07	0	0.00	162	13.29	13.30	-162	9,906	-1.64%	大賣/鉅額交易
2021/10/06	2	13.69	40	13.68	13.72	-38	9,854	-0.39%
2021/10/05	0	0.00	226	13.43	13.48	-226	9,689	-2.33%	大賣/鉅額交易
2021/10/04	0	0.00	92	13.11	13.13	-92	9,442	-0.97%
2021/10/01	0	0.00	7	12.97	12.97	-7	9,468	-0.07%
2021/09/30	155	12.97	203	12.96	12.95	-48	9,661	-0.50%	大買/大賣/
2021/09/29	306	12.88	0	0.00	12.81	306	9,788	3.13%	大買/鉅額交易
2021/09/28	5	13.11	53	13.11	13.17	-48	9,738	-0.49%
2021/09/27	5	12.94	19	12.98	12.96	-14	9,581	-0.15%
2021/09/24	2	12.68	0	0.00	12.68	2	9,356	0.02%
2021/09/23	0	0.00	2	12.53	12.52	-2	9,256	-0.02%
2021/09/17	0	0.00	2	12.49	12.48	-2	9,301	-0.02%
2021/09/16	0	0.00	3	12.55	12.53	-3	9,222	-0.03%
2021/09/14	0	0.00	15	12.21	12.24	-15	8,940	-0.17%
2021/09/13	0	0.00	5	12.09	12.07	-5	8,938	-0.06%
2021/09/09	0	0.00	2	11.98	11.96	-2	9,137	-0.02%
2021/09/07	0	0.00	24	11.89	11.90	-24	9,482	-0.25%
2021/09/03	0	0.00	10	12.06	12.03	-10	9,719	-0.10%
2021/09/01	0	0.00	3	11.90	11.89	-3	9,805	-0.03%
2021/08/27	0	0.00	2	11.73	11.81	-2	10,043	-0.02%
2021/08/25	2	11.62	0	0.00	11.64	2	10,484	0.02%
2021/08/24	0	0.00	2	11.40	11.42	-2	10,662	-0.02%
2021/08/23	32	10.89	0	0.00	10.99	32	10,604	0.30%
2021/08/19	2	11.11	5	11.12	11.12	-3	10,916	-0.03%
2021/08/18	2	11.50	2	11.50	11.55	0	10,877	0.00%
2021/08/17	0	0.00	2	11.61	11.62	-2	11,458	-0.02%
2021/08/13	0	0.00	6	11.82	11.79	-6	11,877	-0.05%
2021/08/11	0	0.00	2	11.76	11.76	-2	12,114	-0.02%
2021/08/10	2	11.54	0	0.00	11.55	2	12,537	0.02%
2021/08/09	9	11.57	0	0.00	11.59	9	13,108	0.07%
2021/08/06	4	11.91	0	0.00	11.93	4	13,126	0.03%
2021/08/05	6	11.79	0	0.00	11.80	6	13,308	0.05%
2021/08/04	12	12.12	0	0.00	12.13	12	13,895	0.09%
2021/08/03	10	12.29	1	12.33	12.28	9	14,089	0.06%
2021/08/02	2	12.58	26	12.61	12.62	-24	14,237	-0.17%
2021/07/30	0	0.00	1	12.58	12.58	-1	14,348	-0.01%
2021/07/28	0	0.00	3	12.42	12.40	-3	15,174	-0.02%
2021/07/27	0	0.00	20	12.43	12.44	-20	15,589	-0.13%
2021/07/26	4	12.32	0	0.00	12.31	4	15,766	0.03%
2021/07/23	0	0.00	53	12.37	12.36	-53	16,112	-0.33%
2021/07/22	0	0.00	5	12.06	12.05	-5	16,153	-0.03%
2021/07/21	2	11.49	0	0.00	11.52	2	16,183	0.01%
2021/07/20	50	11.53	31	11.55	11.51	19	16,241	0.12%
2021/07/19	4	12.19	11	12.20	12.21	-7	15,886	-0.04%
2021/07/16	6	12.32	4	12.32	12.33	2	15,955	0.01%
2021/07/15	0	0.00	8	12.42	12.43	-8	16,240	-0.05%
2021/07/13	0	0.00	5	12.68	12.68	-5	16,576	-0.03%
2021/07/12	5	12.75	0	0.00	12.69	5	16,837	0.03%
2021/07/09	1	12.46	0	0.00	12.51	1	17,408	0.01%
2021/07/08	22	12.30	5	12.28	12.35	17	17,561	0.10%
2021/07/07	17	12.54	9	12.56	12.58	8	17,544	0.05%
2021/07/06	0	0.00	2	13.09	13.09	-2	17,409	-0.01%
2021/07/05	6	12.80	0	0.00	12.83	6	17,291	0.03%
2021/07/01	2	12.58	3	12.58	12.55	-1	17,218	-0.01%
2021/06/30	0	0.00	64	12.54	12.54	-64	17,363	-0.37%
2021/06/29	2	12.40	0	0.00	12.42	2	17,536	0.01%
2021/06/25	2	12.53	0	0.00	12.51	2	18,004	0.01%
2021/06/24	2	12.50	0	0.00	12.50	2	18,682	0.01%
2021/06/23	0	0.00	5	12.48	12.50	-5	19,118	-0.03%
2021/06/22	0	0.00	3	12.50	12.47	-3	19,999	-0.02%
2021/06/21	0	0.00	1	12.28	12.22	-1	20,902	0.00%
2021/06/18	31	12.00	0	0.00	11.98	31	20,871	0.15%
2021/06/17	10	12.15	0	0.00	12.26	10	20,968	0.05%
2021/06/16	3	12.34	4	12.32	12.33	-1	21,840	0.00%
2021/06/15	4	12.05	11	12.07	12.06	-7	21,874	-0.03%
2021/06/10	3	11.82	0	0.00	11.84	3	21,993	0.01%
2021/06/09	0	0.00	22	11.94	11.96	-22	22,139	-0.10%
2021/06/07	0	0.00	28	11.77	11.77	-28	22,392	-0.13%
2021/06/03	5	11.75	9	11.75	11.76	-4	23,191	-0.02%
2021/06/01	0	0.00	6	11.45	11.45	-6	24,865	-0.02%
2021/05/28	1	11.39	37	11.41	11.39	-36	25,127	-0.14%
2021/05/27	2	11.21	0	0.00	11.18	2	25,319	0.01%
2021/05/26	3	11.23	51	11.21	11.21	-48	25,767	-0.19%
2021/05/25	3	11.24	30	11.25	11.23	-27	26,265	-0.10%
2021/05/24	0	0.00	1	10.92	10.89	-1	25,938	0.00%
2021/05/21	4	10.60	8	10.57	10.62	-4	26,503	-0.02%
2021/05/20	2	10.82	0	0.00	10.84	2	26,546	0.01%
2021/05/19	3	11.03	1	11.03	11.03	2	27,072	0.01%
2021/05/18	8	11.28	2	11.29	11.29	6	27,552	0.02%
2021/05/17	7	11.13	4	11.11	11.10	3	28,221	0.01%
2021/05/14	2	10.85	12	10.83	10.87	-10	28,321	-0.04%
2021/05/13	6	11.12	10	11.16	11.10	-4	28,847	-0.01%
2021/05/12	1	11.15	31	11.07	11.11	-30	29,105	-0.10%
2021/05/11	3	10.98	7	10.96	10.95	-4	29,164	-0.01%
2021/05/10	2	11.09	0	0.00	11.11	2	29,104	0.01%
2021/05/07	0	0.00	27	11.05	11.09	-27	29,021	-0.09%
2021/05/06	0	0.00	11	11.15	11.19	-11	28,908	-0.04%
2021/05/05	0	0.00	55	11.27	11.22	-55	28,821	-0.19%
2021/05/04	0	0.00	53	10.96	10.92	-53	28,228	-0.19%
2021/05/03	13	10.85	71	10.77	10.76	-58	27,823	-0.21%
2021/04/29	0	0.00	82	10.91	10.87	-82	27,789	-0.30%
2021/04/28	1	10.67	0	0.00	10.69	1	27,506	0.00%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/26	3	10.54	20	10.58	10.52	-17	27,614	-0.06%
2021/04/23	0	0.00	2	10.53	10.54	-2	27,935	-0.01%
2021/04/22	0	0.00	148	10.38	10.43	-148	28,179	-0.53%	大賣/鉅額交易
2021/04/21	3	10.60	1	10.64	10.60	2	28,292	0.01%
2021/04/20	11	10.90	6	10.91	10.92	5	28,498	0.02%
2021/04/19	0	0.00	1	10.74	10.76	-1	28,396	0.00%
2021/04/16	0	0.00	8	10.87	10.87	-8	28,483	-0.03%
2021/04/12	1	10.20	0	0.00	10.16	1	28,977	0.00%
2021/04/09	0	0.00	41	10.21	10.20	-41	29,109	-0.14%
2021/04/08	2	10.19	10	10.17	10.20	-8	29,111	-0.03%
2021/04/07	0	0.00	2	10.21	10.20	-2	29,132	-0.01%
2021/04/06	12	10.11	18	10.19	10.14	-6	29,135	-0.02%
2021/04/01	3	10.20	50	10.22	10.24	-47	28,953	-0.16%
2021/03/31	0	0.00	15	10.40	10.44	-15	28,798	-0.05%
2021/03/30	0	0.00	15	10.57	10.54	-15	29,004	-0.05%
2021/03/29	12	10.26	8	10.33	10.22	4	28,755	0.01%
2021/03/26	5	10.17	25	10.16	10.19	-20	28,644	-0.07%
2021/03/25	6	10.34	51	10.37	10.30	-45	28,434	-0.16%
2021/03/24	82	9.91	5	9.93	9.94	77	27,668	0.28%
2021/03/23	1	10.47	7	10.44	10.45	-6	26,837	-0.02%
2021/03/22	12	10.44	0	0.00	10.48	12	26,914	0.04%
2021/03/19	33	10.35	0	0.00	10.33	33	26,769	0.12%
2021/03/18	11	11.01	2	11.05	11.04	9	25,827	0.03%
2021/03/17	18	11.11	0	0.00	11.15	18	25,754	0.07%
2021/03/16	39	11.16	2	11.13	11.15	37	25,646	0.14%
2021/03/15	1	11.30	16	11.33	11.33	-15	25,494	-0.06%
2021/03/12	5	11.27	29	11.27	11.25	-24	25,406	-0.09%
2021/03/11	8	11.12	7	11.11	11.11	1	25,255	0.00%
2021/03/10	8	10.93	15	10.96	10.88	-7	25,248	-0.03%
2021/03/09	32	11.18	12	11.21	11.22	20	24,822	0.08%
2021/03/08	10	11.48	44	11.52	11.49	-34	24,479	-0.14%
2021/03/05	30	10.95	22	10.87	10.92	8	23,381	0.03%
2021/03/04	2	10.44	3	10.45	10.47	-1	22,477	0.00%
2021/03/03	0	0.00	11	10.16	10.21	-11	22,250	-0.05%
2021/03/02	7	10.22	1	10.23	10.17	6	22,543	0.03%
2021/02/26	6	10.72	13	10.74	10.68	-7	22,827	-0.03%
2021/02/25	25	10.75	53	10.79	10.75	-28	22,617	-0.12%
2021/02/24	1	10.47	5	10.42	10.40	-4	22,095	-0.02%
2021/02/23	22	10.64	13	10.64	10.69	9	21,862	0.04%
2021/02/22	47	10.22	10	10.20	10.24	37	21,231	0.17%
2021/02/19	11	10.12	20	10.07	10.20	-9	21,007	-0.04%
2021/02/18	9	10.55	28	10.53	10.55	-19	20,435	-0.09%
2021/02/17	6	10.23	36	10.17	10.25	-30	19,864	-0.15%
2021/02/05	31	9.63	8	9.64	9.65	23	18,851	0.12%
2021/02/04	0	0.00	3	9.49	9.53	-3	18,331	-0.02%
2021/02/03	3	9.35	3	9.36	9.37	0	17,985	0.00%
2021/02/02	9	9.21	32	9.20	9.21	-23	17,816	-0.13%
2021/02/01	2	8.90	56	8.93	8.94	-54	17,053	-0.32%
2021/01/29	1	8.90	25	8.90	8.92	-24	16,923	-0.14%
2021/01/27	0	0.00	25	9.01	9.03	-25	17,044	-0.15%
2021/01/26	40	9.01	64	8.99	8.94	-24	17,302	-0.14%
2021/01/25	2	8.92	1	8.91	8.93	1	17,587	0.01%
2021/01/21	1	9.08	23	9.07	9.07	-22	17,910	-0.12%
2021/01/20	0	0.00	50	9.11	9.10	-50	17,852	-0.28%
2021/01/19	2	8.95	7	8.94	8.94	-5	17,570	-0.03%
2021/01/18	2	8.89	4	8.86	8.88	-2	17,823	-0.01%
2021/01/15	2	9.16	0	0.00	9.12	2	17,385	0.01%
2021/01/14	0	0.00	8	9.06	9.07	-8	17,254	-0.05%
2021/01/13	2	9.20	10	9.16	9.21	-8	16,949	-0.05%
2021/01/12	20	8.91	0	0.00	8.91	20	16,418	0.12%
2021/01/11	8	8.91	1	8.90	8.89	7	16,173	0.04%
2021/01/08	1	8.72	5	8.73	8.73	-4	15,877	-0.03%
2021/01/07	7	8.74	34	8.70	8.74	-27	15,743	-0.17%
2021/01/06	13	8.56	171	8.58	8.57	-158	15,332	-1.03%	大賣/鉅額交易
2021/01/05	24	8.24	1	8.20	8.22	23	14,491	0.16%
2021/01/04	0	0.00	30	8.36	8.41	-30	14,371	-0.21%
2020/12/30	0	0.00	30	8.30	8.29	-30	14,131	-0.21%
2020/12/29	10	8.25	3	8.25	8.24	7	14,118	0.05%
2020/12/28	30	8.29	1	8.28	8.30	29	14,193	0.20%
2020/12/25	0	0.00	5	8.26	8.26	-5	14,231	-0.04%
2020/12/24	10	8.34	2	8.31	8.33	8	14,189	0.06%
2020/12/23	70	8.03	0	0.00	8.02	70	13,926	0.50%
2020/12/22	34	8.22	85	8.20	8.16	-51	13,746	-0.37%
2020/12/21	42	8.33	3	8.33	8.33	39	13,256	0.29%
2020/12/18	11	8.43	2	8.42	8.40	9	13,021	0.07%
2020/12/17	10.5	8.42	52	8.37	8.42	-41.5	12,908	-0.32%
2020/12/16	3	8.24	40	8.25	8.25	-37	12,724	-0.29%
2020/12/15	6	8.15	10	8.11	8.11	-4	12,611	-0.03%
2020/12/14	10	8.13	0	0.00	8.14	10	12,603	0.08%
2020/12/11	1	8.15	11	8.16	8.14	-10	12,668	-0.08%
2020/12/10	2	8.05	0	0.00	8.04	2	12,641	0.02%
2020/12/09	87	8.04	0	0.00	8.03	87	12,701	0.68%
2020/12/08	13	8.06	0	0.00	8.07	13	12,768	0.10%
2020/12/07	1	8.13	0	0.00	8.13	1	12,759	0.01%
2020/12/04	16	8.16	11	8.14	8.18	5	12,915	0.04%
2020/12/03	0	0.00	7	8.05	8.07	-7	12,921	-0.05%
2020/12/02	45	7.92	0	0.00	7.93	45	13,092	0.34%
2020/12/01	7	8.01	11	8.02	8.01	-4	13,047	-0.03%
2020/11/30	3	8.05	44	8.08	8.04	-41	13,047	-0.31%
2020/11/27	1	8.04	36	8.04	8.04	-35	12,942	-0.27%
2020/11/26	5	8.22	15	8.22	8.16	-10	12,848	-0.08%
2020/11/25	61	8.08	14	7.97	8.14	47	12,459	0.38%
2020/11/24	9	7.75	0	0.00	7.75	9	11,649	0.08%
2020/11/23	0	0.00	5	7.59	7.63	-5	11,457	-0.04%
2020/11/20	4	7.56	1	7.56	7.58	3	11,393	0.03%
2020/11/19	6	7.57	10	7.58	7.58	-4	11,424	-0.04%
2020/11/18	20	7.52	0	0.00	7.52	20	11,468	0.17%
2020/11/17	0	0.00	32	7.57	7.58	-32	11,428	-0.28%
2020/11/13	1	7.48	0	0.00	7.47	1	11,654	0.01%
2020/11/12	5	7.60	0	0.00	7.59	5	11,584	0.04%
2020/11/11	13	7.64	0	0.00	7.65	13	11,508	0.11%
2020/11/10	20	7.42	25	7.41	7.42	-5	11,147	-0.04%
2020/11/09	1	7.24	0	0.00	7.22	1	10,938	0.01%
2020/11/05	0	0.00	3	7.23	7.23	-3	10,971	-0.03%
2020/11/04	8	7.27	0	0.00	7.27	8	10,926	0.07%
2020/11/03	0	0.00	2	7.05	7.07	-2	10,775	-0.02%
2020/11/02	3	6.74	0	0.00	6.74	3	10,549	0.03%
2020/10/30	5	6.92	4	6.91	6.88	1	10,265	0.01%
2020/10/29	0	0.00	17	7.08	7.06	-17	10,066	-0.17%
2020/10/27	20	7.21	0	0.00	7.24	20	9,916	0.20%
2020/10/26	5	7.31	65	7.35	7.29	-60	9,863	-0.61%
2020/10/20	1	7.53	0	0.00	7.51	1	9,694	0.01%
2020/10/19	4	7.60	0	0.00	7.55	4	9,768	0.04%
2020/10/15	2	7.58	6	7.60	7.62	-4	10,155	-0.04%
2020/10/14	3	7.52	0	0.00	7.51	3	10,328	0.03%
2020/10/13	5	7.48	0	0.00	7.50	5	10,377	0.05%
2020/10/12	2	7.57	3	7.55	7.55	-1	10,429	-0.01%
2020/10/08	1	7.57	0	0.00	7.58	1	10,467	0.01%
2020/10/07	1	7.55	79	7.57	7.59	-78	10,630	-0.73%
2020/10/06	0	0.00	6	7.54	7.56	-6	10,706	-0.06%
2020/10/05	10	7.44	1	7.45	7.45	9	11,046	0.08%
2020/09/30	1	7.53	0	0.00	7.54	1	11,162	0.01%
2020/09/25	0	0.00	20	7.69	7.72	-20	11,727	-0.17%
2020/09/24	0	0.00	30	7.61	7.61	-30	11,708	-0.26%
2020/09/23	1	7.67	30	7.68	7.67	-29	11,740	-0.25%
2020/09/22	5	7.72	0	0.00	7.70	5	11,916	0.04%
2020/09/21	13	7.90	0	0.00	7.86	13	11,970	0.11%
2020/09/17	0	0.00	23	7.83	7.80	-23	12,197	-0.19%
2020/09/16	52	7.83	4	7.73	7.84	48	12,252	0.39%
2020/09/15	1	7.66	1	7.65	7.65	0	12,268	0.00%
2020/09/14	0	0.00	20	7.71	7.71	-20	12,206	-0.16%
2020/09/11	17	7.76	0	0.00	7.77	17	12,193	0.14%
2020/09/10	1	7.80	500	7.80	7.88	-499	12,153	-4.11%	大賣/鉅額交易
2020/09/09	0	0.00	7	7.69	7.75	-7	12,350	-0.06%
2020/09/08	16	7.91	4	7.94	7.90	12	12,295	0.10%
2020/09/07	5	8.00	103	8.01	8.01	-98	12,536	-0.78%	大賣/
2020/09/04	20	8.09	3	8.09	8.09	17	12,569	0.14%
2020/09/03	51	8.13	50	8.13	8.13	1	12,639	0.01%
2020/08/28	0	0.00	11	8.22	8.21	-11	13,469	-0.08%
2020/08/26	5	8.32	0	0.00	8.33	5	14,001	0.04%
2020/08/25	0	0.00	6	8.26	8.26	-6	14,217	-0.04%
2020/08/20	5	8.21	2	8.22	8.20	3	14,747	0.02%
2020/08/11	0	0.00	15	8.47	8.51	-15	17,799	-0.08%
2020/08/10	0	0.00	1	8.41	8.44	-1	18,191	-0.01%
2020/08/06	1	8.49	0	0.00	8.47	1	19,293	0.01%
2020/08/05	10	8.33	0	0.00	8.33	10	19,752	0.05%
2020/08/04	1	8.10	0	0.00	8.17	1	20,673	0.00%
2020/08/03	2	8.09	60	8.12	8.08	-58	21,122	-0.27%
2020/07/31	7	8.18	2	8.18	8.19	5	21,486	0.02%
2020/07/30	0	0.00	20	8.25	8.23	-20	22,511	-0.09%
2020/07/29	6	8.22	24	8.22	8.21	-18	23,362	-0.08%
2020/07/28	7	8.30	10	8.30	8.28	-3	24,202	-0.01%
2020/07/27	6	8.31	137	8.33	8.30	-131	25,311	-0.52%	大賣/鉅額交易
2020/07/23	0	0.00	35	8.53	8.52	-35	26,468	-0.13%
2020/07/22	6	8.48	37	8.47	8.52	-31	27,067	-0.11%
2020/07/21	2	8.29	0	0.00	8.30	2	27,748	0.01%
2020/07/20	27	8.23	68.5	8.18	8.24	-41.5	28,784	-0.14%
2020/07/17	7	8.38	6	8.39	8.36	1	31,124	0.00%
2020/07/15	7	8.39	5	8.37	8.38	2	34,477	0.01%
2020/07/14	15	8.41	0	0.00	8.37	15	35,673	0.04%
2020/07/13	6	8.51	0	0.00	8.50	6	36,935	0.02%
2020/07/10	7	8.54	12	8.52	8.48	-5	38,825	-0.01%
2020/07/09	0	0.00	8	8.70	8.68	-8	41,363	-0.02%
2020/07/08	0	0.00	5	8.77	8.75	-5	49,967	-0.01%
2020/07/07	0.2	8.89	3	8.88	8.85	-2.8	50,541	-0.01%
2020/07/06	15.3	8.87	26	8.88	8.90	-10.7	50,961	-0.02%
2020/07/03	9	8.62	4	8.62	8.65	5	52,200	0.01%
2020/07/02	23	8.66	1	8.63	8.63	22	52,778	0.04%
2020/07/01	7	8.65	0	0.00	8.66	7	53,527	0.01%
2020/06/30	1	8.66	6	8.68	8.65	-5	53,664	-0.01%
2020/06/29	22	8.66	431	8.66	8.66	-409	53,864	-0.76%	大賣/鉅額交易
2020/06/24	5	8.81	12	8.82	8.81	-7	54,191	-0.01%
2020/06/23	8	8.91	3	8.89	8.88	5	54,259	0.01%
2020/06/22	2	8.92	0	0.00	8.92	2	54,477	0.00%
2020/06/19	1	9.00	0	0.00	8.99	1	54,937	0.00%
2020/06/18	2	8.95	5	8.97	8.97	-3	55,481	-0.01%
2020/06/17	3	9.01	1	9.05	9.01	2	56,294	0.00%
2020/06/16	17	8.94	18	9.01	9.03	-1	57,616	0.00%
2020/06/15	16	8.87	6	8.83	8.84	10	59,316	0.02%
2020/06/12	36	8.79	21	8.75	8.97	15	60,253	0.02%
2020/06/11	74	9.21	6	9.23	9.14	68	60,693	0.11%
2020/06/10	8	9.36	45	9.35	9.31	-37	61,179	-0.06%
2020/06/09	36	9.40	24	9.41	9.40	12	62,578	0.02%
2020/06/08	15	9.58	26	9.59	9.54	-11	63,604	-0.02%
2020/06/05	4	9.37	8	9.37	9.38	-4	64,870	-0.01%
2020/06/04	109	9.31	138	9.27	9.31	-29	66,970	-0.04%	大買/大賣/
2020/06/03	12	9.26	29	9.37	9.39	-17	71,890	-0.02%
2020/06/02	8	9.09	1	9.15	9.09	7	72,938	0.01%
2020/06/01	8	9.21	0	0.00	9.17	8	73,448	0.01%
2020/05/29	3	9.19	1	9.19	9.17	2	73,778	0.00%
2020/05/28	117	9.17	4	9.20	9.16	113	74,481	0.15%	大買/鉅額交易
2020/05/27	35	9.33	0	0.00	9.32	35	76,350	0.05%
2020/05/26	358	9.40	13	9.38	9.37	345	77,903	0.44%	大買/鉅額交易
2020/05/25	6	9.31	2	9.34	9.32	4	78,104	0.01%
2020/05/22	69	9.50	652	9.50	9.40	-583	77,988	-0.75%	大賣/鉅額交易
2020/05/21	42	9.66	105	9.68	9.64	-63	77,642	-0.08%	大賣/
2020/05/20	27	9.58	123	9.60	9.60	-96	77,309	-0.12%	大賣/
2020/05/19	69	9.67	146	9.64	9.64	-77	77,196	-0.10%	大賣/
2020/05/18	64	9.65	64	9.65	9.65	0	76,245	0.00%
2020/05/15	47	9.45	13	9.46	9.44	34	75,743	0.04%
2020/05/14	56	9.35	17	9.36	9.30	39	75,426	0.05%
2020/05/13	21	9.46	85	9.49	9.48	-64	75,082	-0.09%
2020/05/12	92	9.28	29	9.32	9.37	63	74,751	0.08%
2020/05/11	307	9.11	56.3	9.38	9.47	250.7	74,379	0.34%	大買/鉅額交易
2020/05/08	296	8.88	7	8.88	8.90	289	73,619	0.39%	大買/鉅額交易
2020/05/07	23	8.67	5	8.67	8.72	18	73,312	0.02%
2020/05/06	98	8.94	5	8.93	8.76	93	73,076	0.13%
2020/05/05	67	8.86	51.2	8.82	8.76	15.8	72,309	0.02%
2020/05/04	140	8.56	7	8.46	8.56	133	71,781	0.19%	大買/鉅額交易
2020/04/30	288	8.60	37	8.45	8.69	251	71,342	0.35%	大買/鉅額交易
2020/04/29	37	8.03	0	0.00	8.03	37	70,336	0.05%
2020/04/28	28	7.75	12	7.75	7.75	16	70,037	0.02%
2020/04/27	26	7.87	5	7.89	7.88	21	69,574	0.03%
2020/04/24	16	8.04	3	8.05	8.00	13	68,864	0.02%
2020/04/23	19	8.05	52	7.91	8.04	-33	67,918	-0.05%
2020/04/22	126	7.54	266	7.57	7.44	-140	66,657	-0.21%	大買/大賣/鉅額交易
2020/04/21	70	8.03	59	8.10	8.17	11	64,017	0.02%
2020/04/20	60	8.43	30	8.40	8.45	30	61,680	0.05%
2020/04/17	78	8.62	12	8.60	8.60	66	60,465	0.11%
2020/04/16	23	8.50	5	8.50	8.50	18	59,081	0.03%
2020/04/15	57	8.66	0	0.00	8.64	57	57,670	0.10%
2020/04/14	82	8.56	76	8.26	8.67	6	55,679	0.01%
2020/04/13	639	8.28	511	8.01	8.26	128	52,711	0.24%	大買/大賣/鉅額交易
2020/04/10	86	9.51	2	9.44	9.60	84	43,879	0.19%
2020/04/09	35	9.84	36	9.82	9.85	-1	43,089	0.00%
2020/04/08	141	9.40	9	9.35	9.43	132	42,459	0.31%	大買/鉅額交易
2020/04/07	33	10.15	0	0.00	10.14	33	40,824	0.08%
2020/04/06	109	10.25	3	10.28	10.23	106	40,088	0.26%	大買/鉅額交易
2020/04/01	0	0.00	55	10.01	10.23	-55	39,173	-0.14%
2020/03/31	22	10.11	0	0.00	10.08	22	38,809	0.06%
2020/03/30	18	9.85	9	9.73	9.79	9	38,430	0.02%
2020/03/27	40	10.16	0	0.00	10.17	40	37,874	0.11%
2020/03/26	13	10.22	12	10.26	10.33	1	37,560	0.00%
2020/03/25	39	10.49	15	10.53	10.46	24	37,155	0.06%
2020/03/24	22	10.40	72	10.36	10.36	-50	36,522	-0.14%
2020/03/23	10	9.63	162	9.67	10.10	-152	35,836	-0.42%	大賣/鉅額交易
2020/03/20	82	10.15	147	10.36	10.41	-65	34,923	-0.19%	大賣/
2020/03/19	140	9.15	56	9.47	9.12	84	33,485	0.25%	大買/
2020/03/18	79	10.26	257	10.30	10.25	-178	31,478	-0.57%	大賣/鉅額交易
2020/03/17	162	10.75	0	0.00	10.75	162	30,205	0.54%	大買/鉅額交易
2020/03/16	46	10.99	14	11.07	10.95	32	29,232	0.11%
2020/03/13	133	11.08	155	10.56	11.34	-22	28,400	-0.08%	大買/大賣/
2020/03/12	70	11.06	51	11.08	11.00	19	26,833	0.07%
2020/03/11	328	11.69	27	11.74	11.55	301	25,529	1.18%	大買/鉅額交易
2020/03/10	34	11.02	37	11.14	11.31	-3	23,875	-0.01%
2020/03/09	197	10.81	11	11.05	10.41	186	21,554	0.86%	大買/鉅額交易
2020/03/06	21	13.38	1	13.44	13.38	20	16,447	0.12%
2020/03/05	16	13.83	0	0.00	13.84	16	15,037	0.11%
2020/03/04	9	13.96	3	13.93	13.98	6	14,143	0.04%
2020/03/03	19	14.03	52	14.04	13.97	-33	13,496	-0.24%
2020/03/02	154	13.41	26	13.58	13.51	128	12,621	1.01%	大買/鉅額交易
2020/02/27	119	14.18	0	0.00	14.15	119	10,302	1.16%	大買/鉅額交易
2020/02/26	106	14.83	0	0.00	14.82	106	8,480	1.25%	大買/鉅額交易
2020/02/25	43	15.08	0	0.00	15.10	43	8,068	0.53%
2020/02/24	16	15.16	7	15.15	15.26	9	7,863	0.11%
2020/02/21	4	15.63	0	0.00	15.62	4	7,593	0.05%
2020/02/20	13	15.66	17	15.67	15.69	-4	7,450	-0.05%
2020/02/18	38	15.20	12	15.16	15.16	26	7,063	0.37%
2020/02/17	50	15.22	10	15.23	15.27	40	6,911	0.58%
2020/02/14	49	15.08	0	0.00	15.11	49	6,678	0.73%
2020/02/13	88	15.06	16	15.08	15.03	72	6,450	1.12%
2020/02/12	12	14.85	0	0.00	14.85	12	6,049	0.20%
2020/02/11	13	14.72	0	0.00	14.73	13	5,781	0.22%
2020/02/10	13	14.71	10	14.69	14.76	3	5,469	0.05%
2020/02/07	15	15.00	0	0.00	14.98	15	5,208	0.29%
2020/02/06	9	15.16	2	15.05	15.25	7	4,979	0.14%
2020/02/05	30	14.71	1	14.72	14.72	29	4,683	0.62%
2020/02/04	10	14.83	0	0.00	14.87	10	4,308	0.23%
2020/02/03	11	15.17	1	15.15	15.22	10	3,775	0.26%
2020/01/31	9	15.65	0	0.00	15.66	9	3,480	0.26%
2020/01/30	3	16.05	1	15.94	16.01	2	3,116	0.06%
2020/01/14	5	17.01	0	0.00	17.02	5	3,387	0.15%
2020/01/13	0	0.00	30	17.26	17.29	-30	3,334	-0.90%
2020/01/08	1	18.57	0	0.00	18.55	1	3,373	0.03%
2020/01/02	2	17.83	0	0.00	17.83	2	3,636	0.06%
2019/12/30	1	18.00	0	0.00	18.00	1	4,302	0.02%
2019/12/20	5	17.83	0	0.00	17.83	5	4,934	0.10%
2019/12/18	0	0.00	1	17.65	17.63	-1	4,908	-0.02%
2019/12/17	0	0.00	6	17.52	17.53	-6	4,896	-0.12%
2019/12/16	0	0.00	3	17.45	17.43	-3	4,896	-0.06%
2019/12/11	2	17.22	0	0.00	17.22	2	5,365	0.04%
2019/12/09	0	0.00	1	17.23	17.21	-1	5,424	-0.02%
2019/12/04	0	0.00	1	16.53	16.54	-1	5,402	-0.02%
2019/12/02	6	16.47	0	0.00	16.45	6	5,603	0.11%
2019/11/22	0	0.00	4	17.04	17.02	-4	5,754	-0.07%
2019/11/20	1	16.27	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	10	16.92	16.92	-10	5,647	-0.18%
2019/11/14	0	0.00	7	16.83	16.85	-7	5,633	-0.12%
2019/11/05	0	0.00	4	16.52	16.54	-4	5,905	-0.07%
2019/11/04	0	0.00	5	16.38	16.37	-5	5,820	-0.09%
2019/11/01	3	15.96	0	0.00	16.00	3	5,762	0.05%
2019/10/31	0	0.00	2	16.11	16.17	-2	5,848	-0.03%
2019/10/30	2	16.19	0	0.00	16.20	2	5,828	0.03%
2019/10/28	10	16.59	3	16.58	16.55	7	5,803	0.12%
2019/10/25	0	0.00	6	16.41	16.39	-6	5,691	-0.11%
2019/10/24	10	16.28	14	16.27	16.28	-4	5,556	-0.07%
2019/10/18	0	0.00	1	15.83	15.83	-1	5,286	-0.02%
2019/10/16	1	15.60	0	0.00	15.59	1	5,265	0.02%
2019/10/15	1	15.70	1	15.67	15.67	0	5,217	0.00%
2019/10/14	14	16.00	5	16.01	15.97	9	5,133	0.18%
2019/10/09	1	15.50	0	0.00	15.51	1	4,937	0.02%
2019/10/08	2	15.67	0	0.00	15.66	2	4,792	0.04%
2019/10/07	8	15.59	0	0.00	15.61	8	4,804	0.17%
2019/10/04	12	15.61	0	0.00	15.69	12	4,626	0.26%
2019/10/03	3	15.65	0	0.00	15.86	3	4,146	0.07%
2019/10/02	2	16.02	0	0.00	16.07	2	3,882	0.05%
2019/10/01	1	16.09	0	0.00	16.14	1	3,748	0.03%
2019/09/27	3	16.57	0	0.00	16.57	3	3,564	0.08%
2019/09/26	5	16.66	0	0.00	16.65	5	3,607	0.14%
2019/09/25	2	16.77	0	0.00	16.79	2	3,597	0.06%
2019/09/19	3	17.13	0	0.00	17.15	3	3,701	0.08%
2019/09/18	2	17.30	1	17.33	17.32	1	3,722	0.03%
2019/09/17	0	0.00	3	18.10	18.19	-3	3,648	-0.08%
2019/09/16	2	17.51	0	0.00	17.55	2	3,590	0.06%
2019/09/05	0	0.00	7	16.55	16.56	-7	3,466	-0.20%
2019/09/03	2	16.19	0	0.00	16.20	2	3,347	0.06%
2019/09/02	2	16.23	0	0.00	16.27	2	3,402	0.06%
2019/08/29	0	0.00	1	16.41	16.38	-1	3,391	-0.03%
2019/08/28	1	16.36	2	16.35	16.36	-1	3,428	-0.03%
2019/08/26	2	15.80	0	0.00	15.86	2	3,548	0.06%
2019/08/14	5	16.62	0	0.00	16.59	5	3,366	0.15%
2019/08/13	0	0.00	5	16.18	16.17	-5	3,256	-0.15%
2019/08/07	5	15.90	0	0.00	15.89	5	3,015	0.17%
2019/08/05	0	0.00	3	16.39	16.32	-3	2,817	-0.11%
2019/08/02	3	16.13	0	0.00	16.28	3	2,770	0.11%
2019/07/19	0	0.00	1	16.56	16.62	-1	2,545	-0.04%
2019/07/12	0	0.00	11	17.82	17.83	-11	2,499	-0.44%
2019/07/11	0	0.00	1	17.88	17.85	-1	2,503	-0.04%
2019/06/28	0	0.00	1	17.42	17.43	-1	2,440	-0.04%
2019/06/25	0	0.00	3	16.91	16.90	-3	2,338	-0.13%
2019/06/24	0	0.00	1	17.06	17.04	-1	2,303	-0.04%
2019/06/21	10	16.91	0	0.00	16.74	10	2,252	0.44%
2019/06/19	0	0.00	10	16.10	16.06	-10	2,129	-0.47%
2019/06/17	5	15.73	0	0.00	15.72	5	2,072	0.24%
2019/06/14	0	0.00	44	15.66	15.67	-44	2,067	-2.13%
2019/06/13	24	15.31	0	0.00	15.33	24	1,993	1.20%
2019/06/12	20	15.66	0	0.00	15.64	20	1,878	1.06%
2019/06/10	0	0.00	2	16.14	16.19	-2	1,814	-0.11%
2019/06/06	6	15.41	0	0.00	15.44	6	1,758	0.34%
2019/06/05	6	15.83	0	0.00	15.82	6	1,690	0.35%
2019/06/04	5	15.85	0	0.00	15.84	5	1,659	0.30%
2019/06/03	4	15.84	0	0.00	15.82	4	1,628	0.25%
2019/05/30	0	0.00	1	17.61	17.61	-1	1,402	-0.07%
2019/05/24	43	17.39	40	17.46	17.47	3	1,512	0.20%
2019/05/03	0	0.00	3	18.31	18.28	-3	1,929	-0.16%
2019/04/30	0	0.00	1	18.81	18.80	-1	1,982	-0.05%
2019/04/29	1	18.70	0	0.00	18.68	1	2,055	0.05%
2019/04/23	1	19.51	1	19.53	19.55	0	2,109	0.00%
2019/04/18	0	0.00	3	18.95	18.94	-3	2,384	-0.13%
2019/04/10	3	18.98	30	18.99	19.00	-27	2,888	-0.93%
2019/04/03	0	0.00	2	18.63	18.62	-2	3,242	-0.06%
2019/03/27	1	17.94	0	0.00	18.00	1	3,846	0.03%
2019/03/07	0	0.00	30	17.57	17.61	-30	4,984	-0.60%
2019/03/04	1	17.46	0	0.00	17.47	1	5,197	0.02%
2019/02/27	0	0.00	30	17.43	17.50	-30	5,258	-0.57%
2019/02/26	61	17.23	5	17.33	17.22	56	5,275	1.06%
2019/02/25	0	0.00	10	17.88	17.77	-10	5,226	-0.19%
2019/02/22	1	17.68	0	0.00	17.69	1	5,264	0.02%
2019/02/21	0	0.00	10	17.71	17.75	-10	5,246	-0.19%
2019/02/20	1	17.58	1	17.60	17.60	0	5,218	0.00%
2019/02/19	0	0.00	61	17.58	17.58	-61	5,208	-1.17%
2019/02/18	0	0.00	50	17.60	17.59	-50	5,192	-0.96%
2019/02/14	100	17.09	6	17.09	17.10	94	5,165	1.82%
2019/01/30	0	0.00	10	16.49	16.54	-10	5,073	-0.20%
2019/01/29	5	16.18	2	16.19	16.20	3	5,019	0.06%
2019/01/28	0	0.00	1	16.56	16.51	-1	5,000	-0.02%
2019/01/25	1	16.44	15	16.58	16.62	-14	5,012	-0.28%
2019/01/23	0	0.00	2	16.46	16.52	-2	4,973	-0.04%
2019/01/21	1	16.54	1	16.59	16.67	0	4,900	0.00%
2019/01/18	0	0.00	1	16.45	16.47	-1	4,827	-0.02%
2019/01/17	0	0.00	8	16.34	16.32	-8	4,823	-0.17%
2019/01/16	0	0.00	8	16.25	16.35	-8	4,843	-0.17%
2019/01/15	0	0.00	4	16.11	16.11	-4	4,823	-0.08%
2019/01/14	0	0.00	1	16.11	16.10	-1	4,819	-0.02%
2019/01/11	5	16.54	2	16.54	16.54	3	4,756	0.06%
2019/01/10	8	16.42	35	16.37	16.37	-27	4,656	-0.58%
2019/01/09	14	16.08	10	16.04	16.06	4	4,511	0.09%
2019/01/08	0	0.00	2	15.63	15.53	-2	4,370	-0.05%
2019/01/07	3	15.58	6	15.54	15.59	-3	4,314	-0.07%
2019/01/04	1	15.06	5	15.01	15.18	-4	4,215	-0.09%
2019/01/03	1	14.68	0	0.00	14.68	1	4,103	0.02%
2018/12/28	5	14.68	0	0.00	14.66	5	3,949	0.13%
2018/12/26	2	13.96	0	0.00	14.01	2	3,707	0.05%
2018/12/25	8	14.30	0	0.00	14.22	8	3,507	0.23%
2018/12/24	1	14.80	1	14.83	14.83	0	3,253	0.00%
2018/12/21	7	14.93	0	0.00	14.92	7	3,109	0.23%
2018/12/20	2	15.26	1	15.16	15.16	1	2,912	0.03%
2018/12/19	44	15.12	1	15.31	15.31	43	2,800	1.54%
2018/12/18	20	16.04	1	15.98	15.97	19	2,521	0.75%
2018/12/17	10	16.65	0	0.00	16.62	10	2,321	0.43%
2018/12/14	6	16.87	10	16.96	16.89	-4	2,229	-0.18%
2018/12/13	10	16.61	0	0.00	16.61	10	2,150	0.46%
2018/12/12	0	0.00	10	16.85	16.87	-10	2,079	-0.48%
2018/12/11	13	16.57	0	0.00	16.55	13	2,018	0.64%
2018/12/10	0	0.00	21	16.99	16.94	-21	1,908	-1.10%
2018/12/07	13	16.63	0	0.00	16.61	13	1,836	0.71%
2018/12/06	3	16.95	0	0.00	16.95	3	1,743	0.17%
2018/12/05	4	16.95	0	0.00	16.98	4	1,712	0.23%
2018/12/04	0	0.00	2	17.30	17.24	-2	1,614	-0.12%
2018/12/03	0	0.00	2	17.32	17.34	-2	1,562	-0.13%
2018/11/29	10	16.44	0	0.00	16.57	10	1,422	0.70%
2018/11/27	1	16.68	0	0.00	16.64	1	1,212	0.08%
2018/11/26	5	16.60	0	0.00	16.78	5	1,165	0.43%
2018/11/23	10	17.43	0	0.00	17.26	10	1,086	0.92%
2018/11/22	20	17.64	0	0.00	17.61	20	1,046	1.91%
2018/11/16	1	18.45	0	0.00	18.49	1	984	0.10%
2018/10/17	1	23.26	0	0.00	23.25	1	657	0.15%
2018/10/01	0	0.00	2	23.69	23.67	-2	606	-0.33%
2018/09/05	0	0.00	10	22.33	22.35	-10	818	-1.22%
2018/09/04	0	0.00	1	22.54	22.58	-1	828	-0.12%
2018/07/31	0	0.00	1	22.21	22.14	-1	958	-0.10%
2018/07/09	0	0.00	1	22.66	22.76	-1	1,079	-0.09%
2018/06/27	0	0.00	2	21.73	21.73	-2	1,114	-0.18%
2018/06/19	1	20.08	0	0.00	20.03	1	1,178	0.08%
2018/06/05	0	0.00	1	19.97	19.97	-1	1,214	-0.08%
2018/05/30	1	20.50	0	0.00	20.44	1	1,202	0.08%
2018/05/29	0	0.00	4	20.50	20.51	-4	1,220	-0.33%
2018/05/21	8	22.06	0	0.00	22.04	8	1,265	0.63%
2018/05/11	1	21.91	5	21.88	21.87	-4	1,471	-0.27%
2018/05/10	0	0.00	5	21.99	21.99	-5	1,518	-0.33%
2018/05/09	0	0.00	6	21.54	21.68	-6	1,513	-0.40%
2018/05/08	0	0.00	4	21.40	21.40	-4	1,526	-0.26%
2018/03/20	0	0.00	2	19.01	19.03	-2	2,192	-0.09%
2018/03/13	0	0.00	3	18.69	18.72	-3	2,278	-0.13%
2018/03/09	3	18.42	0	0.00	18.44	3	2,307	0.13%
2018/03/08	2	18.70	0	0.00	18.71	2	2,283	0.09%
2018/02/05	0	0.00	5	19.68	19.68	-5	2,530	-0.20%
2018/02/02	0	0.00	20	20.05	20.05	-20	2,550	-0.78%
2018/01/30	0	0.00	20	19.66	19.67	-20	2,790	-0.72%
2018/01/29	15	20.12	0	0.00	20.11	15	2,885	0.52%
2018/01/25	5	20.07	0	0.00	20.11	5	2,921	0.17%
2018/01/23	5	19.41	0	0.00	19.40	5	2,930	0.17%
2018/01/17	0	0.00	13	19.32	19.30	-13	3,056	-0.43%
2018/01/15	3	19.57	0	0.00	19.58	3	2,990	0.10%
2018/01/11	4	19.25	9	19.24	19.23	-5	2,953	-0.17%
2018/01/09	6	18.88	0	0.00	18.87	6	2,874	0.21%
2018/01/04	0	0.00	1	18.77	18.84	-1	2,989	-0.03%