期元大S&P石油 (00642U)-元富-嘉義券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

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

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/02	2	17.85	0	0.00	17.86	2	3,602	0.06%
2024/04/26	0	0.00	88	18.79	18.83	-88	3,760	-2.34%
2024/04/25	0	0.00	5	18.56	18.61	-5	3,873	-0.13%
2024/04/23	0	0.00	6	18.46	18.49	-6	3,912	-0.15%
2024/04/19	1	19.16	0	0.00	18.88	1	3,880	0.03%
2024/04/18	5	18.45	0	0.00	18.45	5	3,828	0.13%
2024/04/16	0	0.00	1	19.16	19.17	-1	3,862	-0.03%
2024/04/12	3	19.05	0	0.00	19.04	3	3,921	0.08%
2024/03/29	0	0.00	10	18.32	18.31	-10	4,515	-0.22%
2024/03/26	0	0.00	1	18.09	18.10	-1	4,624	-0.02%
2024/03/25	10	17.91	0	0.00	17.91	10	4,710	0.21%
2024/03/20	0	0.00	0.2	18.18	18.19	-0.2	4,919	0.00%
2024/03/14	5	17.46	0	0.00	17.44	5	5,179	0.10%
2024/03/12	0	0.00	1	17.09	17.09	-1	5,445	-0.02%
2024/03/11	1	16.91	0	0.00	16.92	1	5,549	0.02%
2024/03/04	0	0.00	5.4	17.45	17.41	-5.4	5,926	-0.09%
2024/02/29	0	0.00	18	17.12	17.14	-18	5,941	-0.30%
2024/02/27	0	0.00	0.2	16.91	16.93	-0.2	5,884	0.00%
2024/02/26	32	16.63	0	0.00	16.63	32	5,894	0.54%
2024/02/23	10	17.08	2	17.09	17.06	8	5,870	0.14%
2024/02/22	16	17.03	0	0.00	17.04	16	5,889	0.27%
2024/02/21	2	16.85	0	0.00	16.85	2	5,940	0.03%
2024/02/20	10	17.09	1	17.09	17.09	9	6,064	0.15%
2024/02/19	15	16.98	0	0.00	16.95	15	6,076	0.25%
2024/02/16	0	0.00	1	16.88	16.88	-1	6,038	-0.02%
2024/02/15	0	0.00	10	16.59	16.58	-10	5,978	-0.17%
2024/02/05	10	15.80	0	0.00	15.91	10	5,779	0.17%
2024/02/02	1	16.19	0	0.00	16.20	1	5,675	0.02%
2024/01/29	0	0.00	11	17.04	17.06	-11	5,808	-0.19%
2024/01/26	0	0.00	11	16.78	16.73	-11	5,680	-0.19%
2024/01/23	0	0.00	1	16.30	16.28	-1	5,582	-0.02%
2024/01/19	0	0.00	1	16.15	16.11	-1	5,432	-0.02%
2024/01/16	0	0.00	1	15.88	15.87	-1	5,403	-0.02%
2024/01/09	1	15.46	0	0.00	15.47	1	5,421	0.02%
2024/01/05	10	15.84	0	0.00	15.86	10	5,421	0.18%
2024/01/04	0	0.00	6	15.92	15.96	-6	5,474	-0.11%
2024/01/03	20	15.38	0	0.00	15.36	20	5,411	0.37%
2023/12/29	3	15.65	0	0.00	15.74	3	5,263	0.06%
2023/12/28	0	0.00	5	16.10	16.09	-5	5,103	-0.10%
2023/12/25	5	16.03	0	0.00	16.00	5	5,002	0.10%
2023/12/22	0	0.00	2	16.29	16.26	-2	4,980	-0.04%
2023/12/20	0.4	16.19	0	0.00	16.16	0.4	4,871	0.01%
2023/12/15	2	15.75	3	15.74	15.78	-1	4,754	-0.02%
2023/12/13	5	15.10	0	0.00	15.11	5	4,579	0.11%
2023/12/11	10	15.72	1	15.70	15.78	9	4,299	0.21%
2023/12/08	1	15.34	0	0.00	15.49	1	4,253	0.02%
2023/12/07	3.2	15.37	0	0.00	15.39	3.2	4,163	0.08%
2023/12/06	1	15.94	0	0.00	15.95	1	3,938	0.03%
2023/12/04	5	16.29	0	0.00	16.22	5	3,774	0.13%
2023/12/01	2	16.68	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	2	17.03	17.14	-2	3,508	-0.06%
2023/11/27	10	16.56	0	0.00	16.50	10	3,493	0.29%
2023/11/21	0	0.00	5	17.08	17.05	-5	3,378	-0.15%
2023/11/20	0	0.00	2	16.82	16.88	-2	3,358	-0.06%
2023/11/17	7	16.16	2	16.16	16.18	5	3,258	0.15%
2023/11/14	0	0.00	3	17.37	17.37	-3	3,059	-0.10%
2023/11/10	0.1	16.88	0	0.00	16.87	0.1	3,114	0.00%
2023/11/09	1	16.73	0	0.00	16.71	1	3,098	0.03%
2023/11/08	1.1	17.06	2	17.08	17.04	-0.9	3,015	-0.03%
2023/11/06	2	17.87	0	0.00	17.88	2	2,943	0.07%
2023/10/30	10	18.69	0	0.00	18.62	10	2,919	0.34%
2023/10/27	10	18.49	1	18.65	18.69	9	2,950	0.31%
2023/10/26	10	18.81	1	18.85	18.84	9	2,953	0.30%
2023/10/25	1.1	18.48	0	0.00	18.45	1.1	2,947	0.04%
2023/10/20	0.1	19.74	0	0.00	19.74	0.1	2,986	0.00%
2023/10/18	0	0.00	10	19.23	19.25	-10	3,030	-0.33%
2023/10/16	2	19.01	1	19.08	19.10	1	2,945	0.03%
2023/10/12	1	18.04	0	0.00	18.05	1	2,986	0.03%
2023/10/11	2	18.57	0	0.00	18.65	2	2,998	0.07%
2023/10/04	10	19.29	0	0.00	19.30	10	3,215	0.31%
2023/09/28	0	0.00	10	20.43	20.43	-10	3,958	-0.25%
2023/09/27	10	19.59	3	19.57	19.74	7	4,081	0.17%
2023/09/25	0	0.00	1	19.54	19.53	-1	4,313	-0.02%
2023/09/18	0	0.00	2	19.51	19.55	-2	5,294	-0.04%
2023/09/06	0	0.00	7	18.55	18.55	-7	7,319	-0.10%
2023/09/04	0	0.00	46	18.32	18.29	-46	7,647	-0.60%
2023/09/01	0	0.00	6	17.87	17.89	-6	7,711	-0.08%
2023/08/25	3	16.98	0	0.00	16.95	3	9,073	0.03%
2023/08/23	0	0.00	5	17.06	17.06	-5	9,151	-0.05%
2023/08/21	10	17.42	0	0.00	17.36	10	9,335	0.11%
2023/08/17	0	0.00	3	16.87	16.86	-3	9,489	-0.03%
2023/08/16	0	0.00	10	17.15	17.14	-10	9,537	-0.10%
2023/08/15	10	17.54	0	0.00	17.51	10	9,519	0.11%
2023/08/14	15	17.59	0	0.00	17.46	15	9,638	0.16%
2023/08/10	0	0.00	5	17.84	17.85	-5	9,705	-0.05%
2023/08/09	10	17.58	0	0.00	17.54	10	9,777	0.10%
2023/08/08	2	17.40	0	0.00	17.41	2	9,973	0.02%
2023/08/04	0	0.00	0.4	17.36	17.34	-0.4	10,088	0.00%
2023/08/02	2	17.44	2	17.45	17.41	0	10,179	0.00%
2023/08/01	2	17.30	2	17.30	17.28	0	10,307	0.00%
2023/07/28	2	16.86	5	16.88	16.88	-3	11,063	-0.03%
2023/07/26	0	0.00	2	16.79	16.73	-2	11,447	-0.02%
2023/07/25	0	0.00	4	16.71	16.72	-4	11,454	-0.03%
2023/07/21	0	0.00	6	16.08	16.13	-6	11,471	-0.05%
2023/07/18	0	0.00	3	15.71	15.70	-3	11,414	-0.03%
2023/07/17	0	0.00	7	15.76	15.74	-7	11,419	-0.06%
2023/07/14	0	0.00	5	16.23	16.17	-5	11,342	-0.04%
2023/07/13	0	0.00	18	16.00	16.00	-18	11,292	-0.16%
2023/07/12	10	15.84	13	15.85	15.80	-3	11,160	-0.03%
2023/07/11	3	15.51	0	0.00	15.54	3	11,014	0.03%
2023/07/10	0	0.00	19	15.57	15.53	-19	11,019	-0.17%
2023/07/07	3	15.20	30	15.25	15.26	-27	10,798	-0.25%
2023/07/03	0	0.00	32	14.94	14.91	-32	11,117	-0.29%
2023/06/30	5	14.78	30	14.75	14.76	-25	11,217	-0.22%
2023/06/29	5	14.65	0	0.00	14.62	5	11,140	0.04%
2023/06/28	50	14.42	0	0.00	14.45	50	11,236	0.44%
2023/06/26	35	14.70	0	0.00	14.69	35	11,075	0.32%
2023/06/21	5	15.08	13	15.08	15.11	-8	11,006	-0.07%
2023/06/20	0	0.00	3	15.00	14.97	-3	10,893	-0.03%
2023/06/19	0	0.00	3	15.01	14.97	-3	10,895	-0.03%
2023/06/16	0	0.00	62	14.88	14.88	-62	10,779	-0.58%
2023/06/15	25	14.44	0	0.00	14.49	25	10,788	0.23%
2023/06/14	0	0.00	30	14.70	14.72	-30	10,789	-0.28%
2023/06/13	103	14.32	0	0.00	14.33	103	11,262	0.91%	大買/鉅額交易
2023/06/12	19	14.69	0	0.00	14.70	19	11,068	0.17%
2023/06/09	5	15.01	0	0.00	15.01	5	11,148	0.04%
2023/06/05	5	15.32	14	15.32	15.33	-9	10,940	-0.08%
2023/06/02	0	0.00	1	14.84	14.87	-1	10,758	-0.01%
2023/06/01	6	14.40	0	0.00	14.48	6	10,750	0.06%
2023/05/31	15	14.68	0	0.00	14.65	15	10,483	0.14%
2023/05/29	0	0.00	1	15.50	15.46	-1	10,116	-0.01%
2023/05/26	5	15.16	0	0.00	15.20	5	10,147	0.05%
2023/05/22	1	15.03	0	0.00	15.06	1	10,138	0.01%
2023/05/18	0	0.00	7	15.38	15.34	-7	10,028	-0.07%
2023/05/17	0	0.00	1	15.01	14.99	-1	9,906	-0.01%
2023/05/16	2	15.10	0	0.00	15.11	2	9,921	0.02%
2023/05/15	4	14.76	0	0.00	14.77	4	9,927	0.04%
2023/05/12	4	14.92	7	14.97	14.95	-3	9,824	-0.03%
2023/05/09	8	15.37	0	0.00	15.38	8	9,719	0.08%
2023/05/08	0	0.00	35	15.10	15.16	-35	9,765	-0.36%
2023/05/05	1	14.55	0	0.00	14.64	1	9,681	0.01%
2023/05/04	41.1	14.60	0	0.00	14.61	41.1	9,514	0.43%
2023/05/03	9.1	15.16	0	0.00	15.15	9.1	8,915	0.10%
2023/05/02	1	16.01	4	16.03	16.03	-3	8,525	-0.04%
2023/04/27	15	15.75	0	0.00	15.76	15	8,497	0.18%
2023/04/18	0	0.00	3	17.10	17.09	-3	8,454	-0.04%
2023/04/13	0	0.00	2	17.50	17.47	-2	8,586	-0.02%
2023/04/12	0	0.00	10	17.20	17.19	-10	8,541	-0.12%
2023/04/10	0	0.00	5	17.03	17.00	-5	8,438	-0.06%
2023/04/06	0	0.00	52.2	16.86	16.86	-52.2	8,163	-0.64%
2023/03/29	0	0.00	38	15.51	15.52	-38	7,298	-0.52%
2023/03/28	2	15.33	54	15.32	15.31	-52	7,118	-0.73%
2023/03/27	0	0.00	2	14.66	14.66	-2	6,801	-0.03%
2023/03/24	5	14.60	0	0.00	14.73	5	6,777	0.07%
2023/03/22	0.2	14.61	7	14.62	14.62	-6.8	6,615	-0.10%
2023/03/20	14	14.20	0	0.00	14.07	14	6,548	0.21%
2023/03/16	88	14.54	1	14.44	14.52	87	6,236	1.40%
2023/03/15	4	15.39	0	0.00	15.41	4	5,837	0.07%
2023/03/14	36	15.71	0	0.00	15.69	36	5,494	0.66%
2023/03/13	0	0.00	3	16.31	16.31	-3	5,141	-0.06%
2023/03/10	4	16.03	0	0.00	15.96	4	5,131	0.08%
2023/03/09	6	16.27	0	0.00	16.28	6	4,998	0.12%
2023/03/08	8	16.46	0	0.00	16.48	8	4,976	0.16%
2023/03/07	0	0.00	9.2	17.05	17.05	-9.2	5,040	-0.18%
2023/03/06	0	0.00	12	16.77	16.69	-12	5,112	-0.23%
2023/03/01	0	0.00	32	16.39	16.40	-32	5,037	-0.64%
2023/02/24	0	0.00	1	16.08	16.11	-1	4,976	-0.02%
2023/02/23	36	15.74	0	0.00	15.76	36	5,031	0.72%
2023/02/21	4	16.20	0	0.00	16.19	4	4,837	0.08%
2023/02/13	0	0.00	3	16.75	16.67	-3	4,812	-0.06%
2023/02/09	0	0.00	3	16.58	16.57	-3	4,717	-0.06%
2023/02/08	0	0.00	3	16.36	16.35	-3	4,656	-0.06%
2023/02/07	2	15.80	0	0.00	15.90	2	4,554	0.04%
2023/02/06	3	15.56	0	0.00	15.58	3	4,518	0.07%
2023/02/03	4	16.03	0	0.00	16.00	4	4,319	0.09%
2023/02/02	3	16.28	0	0.00	16.29	3	4,224	0.07%
2023/02/01	0	0.00	2	16.76	16.73	-2	4,172	-0.05%
2023/01/31	4	16.46	0	0.00	16.43	4	4,213	0.09%
2023/01/16	0	0.00	1	16.95	16.85	-1	4,149	-0.02%
2023/01/12	0	0.00	12	16.56	16.51	-12	4,109	-0.29%
2023/01/05	4	15.80	0	0.00	15.82	4	3,996	0.10%
2023/01/04	5	16.40	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	7	17.08	17.04	-7	3,959	-0.18%
2022/12/29	3	16.81	0	0.00	16.80	3	4,026	0.07%
2022/12/22	0	0.00	10	16.82	16.82	-10	4,051	-0.25%
2022/12/20	0	0.00	1	16.31	16.13	-1	4,094	-0.02%
2022/12/15	0	0.00	1.1	16.46	16.36	-1.1	4,179	-0.03%
2022/12/14	0	0.00	16.1	16.09	16.07	-16.1	4,123	-0.39%
2022/12/13	1	15.82	0	0.00	15.92	1	4,065	0.02%
2022/12/09	8	15.46	0	0.00	15.45	8	3,953	0.20%
2022/12/08	9	15.60	0	0.00	15.65	9	3,882	0.23%
2022/12/07	11	15.97	0	0.00	15.98	11	3,785	0.29%
2022/12/06	7	16.62	2	16.61	16.60	5	3,693	0.14%
2022/12/05	3	17.35	0	0.00	17.26	3	3,662	0.08%
2022/12/02	5	17.40	3	17.41	17.37	2	3,738	0.05%
2022/12/01	3	17.22	0	0.00	17.23	3	3,819	0.08%
2022/11/30	0	0.00	2	17.00	17.00	-2	3,798	-0.05%
2022/11/29	0.2	16.88	24	16.70	17.07	-23.8	3,800	-0.63%
2022/11/28	8.2	15.99	0	0.00	15.95	8.2	3,743	0.22%
2022/11/24	10	16.78	2	16.80	16.77	8	3,642	0.22%
2022/11/21	7	17.16	0	0.00	17.12	7	3,487	0.20%
2022/11/18	8	17.69	0	0.00	17.72	8	3,385	0.24%
2022/11/17	6	18.10	0	0.00	18.08	6	3,401	0.18%
2022/11/16	0	0.00	1	18.54	18.48	-1	3,398	-0.03%
2022/11/15	3	18.25	0	0.00	18.26	3	3,395	0.09%
2022/11/03	0	0.00	2	19.20	19.20	-2	3,506	-0.06%
2022/11/02	0	0.00	4	19.14	19.22	-4	3,506	-0.11%
2022/10/20	0	0.00	12	18.25	18.35	-12	3,721	-0.32%
2022/10/19	2	17.77	0	0.00	17.75	2	3,701	0.05%
2022/10/18	2	18.07	0	0.00	18.24	2	3,738	0.05%
2022/10/17	3	18.23	0	0.00	18.29	3	3,744	0.08%
2022/10/14	0	0.00	1.4	18.84	18.84	-1.4	3,751	-0.04%
2022/10/12	3	18.71	0	0.00	18.69	3	3,778	0.08%
2022/10/11	0	0.00	5	19.19	19.11	-5	3,780	-0.13%
2022/10/07	2	18.65	3	18.66	18.62	-1	3,718	-0.03%
2022/10/06	1	18.50	0	0.00	18.49	1	3,643	0.03%
2022/10/05	1	18.20	5	18.20	18.19	-4	3,688	-0.11%
2022/10/04	0	0.00	2	17.73	17.74	-2	3,674	-0.05%
2022/09/30	2	17.21	0	0.00	17.14	2	3,721	0.05%
2022/09/29	0	0.00	7	17.32	17.30	-7	3,780	-0.19%
2022/09/27	1.2	16.37	1	16.37	16.43	0.2	3,790	0.01%
2022/09/23	1	17.60	0	0.00	17.60	1	3,625	0.03%
2022/09/22	1	17.60	0	0.00	17.62	1	3,614	0.03%
2022/09/21	2	17.72	0	0.00	17.78	2	3,606	0.06%
2022/09/20	1	17.96	1	17.97	18.00	0	3,587	0.00%
2022/09/16	3	17.88	0	0.00	17.91	3	3,581	0.08%
2022/09/15	1	18.50	0	0.00	18.52	1	3,591	0.03%
2022/09/13	0	0.00	4	18.32	18.31	-4	3,680	-0.11%
2022/09/12	0	0.00	6	17.89	17.86	-6	3,601	-0.17%
2022/09/08	6	17.36	0	0.00	17.33	6	3,562	0.17%
2022/09/07	3.1	17.89	0	0.00	17.85	3.1	3,498	0.09%
2022/09/02	2	18.46	0	0.00	18.45	2	3,372	0.06%
2022/09/01	4	18.66	0	0.00	18.62	4	3,331	0.12%
2022/08/31	5	19.25	0	0.00	19.33	5	3,250	0.15%
2022/08/30	0	0.00	9	20.15	20.18	-9	3,250	-0.28%
2022/08/26	4.1	19.39	10	19.37	19.39	-5.9	3,389	-0.17%
2022/08/25	0	0.00	3.1	19.87	19.82	-3.1	3,401	-0.09%
2022/08/24	10	19.44	22	19.46	19.44	-12	3,365	-0.36%
2022/08/18	0	0.00	8	18.24	18.25	-8	3,343	-0.24%
2022/08/17	4.1	18.08	0	0.00	18.04	4.1	3,345	0.12%
2022/08/16	2	18.37	0	0.00	18.37	2	3,283	0.06%
2022/08/15	4	18.81	0	0.00	18.78	4	3,250	0.12%
2022/08/12	0	0.00	1	19.31	19.27	-1	3,233	-0.03%
2022/08/10	10	18.58	0	0.00	18.54	10	3,219	0.31%
2022/08/05	3	18.20	0	0.00	18.31	3	3,526	0.09%
2022/08/04	5	18.75	0	0.00	18.75	5	3,590	0.14%
2022/08/03	0	0.00	1	19.35	19.35	-1	3,553	-0.03%
2022/08/02	5	19.13	0	0.00	19.18	5	3,653	0.14%
2022/07/28	0	0.00	2	20.25	20.14	-2	3,953	-0.05%
2022/07/27	4	19.52	0	0.00	19.57	4	3,909	0.10%
2022/07/26	0	0.00	4	20.09	20.08	-4	3,927	-0.10%
2022/07/25	7	19.33	0	0.00	19.24	7	4,029	0.17%
2022/07/22	1	19.92	0	0.00	19.97	1	3,970	0.03%
2022/07/20	30	20.45	0	0.00	20.43	30	4,003	0.75%
2022/07/19	20	20.34	6	20.37	20.29	14	4,025	0.35%
2022/07/18	10	19.52	0	0.00	19.51	10	3,998	0.25%
2022/07/15	2	19.06	0	0.00	19.18	2	3,965	0.05%
2022/07/13	9	19.12	0	0.00	19.17	9	4,073	0.22%
2022/07/08	0	0.00	8	20.39	20.51	-8	4,236	-0.19%
2022/07/07	4	19.51	0	0.00	19.63	4	4,264	0.09%
2022/07/06	9	19.98	0	0.00	19.95	9	4,260	0.21%
2022/07/05	0.1	21.90	0	0.00	21.87	0.1	4,202	0.00%
2022/06/20	0	0.00	2	21.39	21.42	-2	5,160	-0.04%
2022/06/09	0	0.00	1	23.78	23.77	-1	6,407	-0.02%
2022/06/06	0.1	23.13	0	0.00	23.13	0.1	7,579	0.00%
2022/06/02	3	21.70	0	0.00	21.86	3	7,832	0.04%
2022/05/31	0	0.00	1	22.68	22.85	-1	8,792	-0.01%
2022/05/30	0	0.00	3	22.43	22.35	-3	9,109	-0.03%
2022/05/27	0	0.00	2	22.14	22.08	-2	9,631	-0.02%
2022/05/26	0	0.00	10	21.45	21.50	-10	9,738	-0.10%
2022/05/25	0	0.00	5	21.54	21.55	-5	9,947	-0.05%
2022/05/23	0	0.00	5.4	21.55	21.56	-5.4	10,621	-0.05%
2022/05/18	0	0.00	1	21.42	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	23	21.77	21.65	-23	11,258	-0.20%
2022/05/16	0	0.00	16	20.98	20.72	-16	11,377	-0.14%
2022/05/13	10	20.68	12	20.65	20.64	-2	11,421	-0.02%
2022/05/10	4	19.49	0	0.00	19.71	4	11,552	0.03%
2022/05/09	0	0.00	6	20.78	21.09	-6	11,547	-0.05%
2022/05/06	4	20.90	0.8	20.86	20.80	3.2	11,474	0.03%
2022/05/05	0.1	20.70	21	20.66	20.72	-20.9	11,802	-0.18%
2022/05/04	4	19.82	0	0.00	19.84	4	11,789	0.03%
2022/05/03	0	0.00	15	20.07	20.10	-15	11,858	-0.13%
2022/04/29	0	0.00	30	20.23	20.33	-30	11,970	-0.25%
2022/04/28	2	19.25	0	0.00	19.28	2	11,934	0.02%
2022/04/26	2	19.01	0	0.00	18.98	2	12,416	0.02%
2022/04/25	1	18.99	0	0.00	19.01	1	12,585	0.01%
2022/04/20	5	19.66	0	0.00	19.72	5	13,122	0.04%
2022/04/18	0	0.00	1.2	20.45	20.44	-1.2	13,313	-0.01%
2022/04/15	1	20.11	12	20.02	20.10	-11	13,246	-0.08%
2022/04/14	0	0.00	7.9	19.66	19.66	-7.9	13,554	-0.06%
2022/04/13	0	0.00	3	19.18	19.05	-3	13,487	-0.02%
2022/04/12	0	0.00	10	18.18	18.35	-10	13,452	-0.07%
2022/04/08	13.4	18.14	0	0.00	18.21	13.4	13,396	0.10%
2022/04/07	9.1	18.40	1	18.43	18.38	8.1	13,413	0.06%
2022/04/06	0	0.00	2	19.20	19.22	-2	13,368	-0.01%
2022/04/01	2	18.76	1	18.83	18.78	1	13,548	0.01%
2022/03/31	12.3	19.12	0	0.00	19.02	12.3	13,560	0.09%
2022/03/30	1	19.83	0	0.00	19.74	1	13,494	0.01%
2022/03/29	17.1	19.79	1	19.77	19.78	16.1	13,586	0.12%
2022/03/28	0	0.00	9	20.86	20.77	-9	13,601	-0.07%
2022/03/25	15	21.12	0	0.00	21.06	15	13,543	0.11%
2022/03/24	0	0.00	8	21.86	21.50	-8	13,613	-0.06%
2022/03/23	3	20.77	1	20.55	20.73	2	13,417	0.01%
2022/03/22	2	21.12	15	21.09	21.21	-13	13,349	-0.10%
2022/03/21	0	0.00	17	19.97	20.01	-17	13,225	-0.13%
2022/03/18	3	19.20	33	19.42	19.44	-30	13,152	-0.23%
2022/03/17	0	0.00	1	17.86	17.91	-1	12,982	-0.01%
2022/03/16	1	17.97	2	17.98	17.90	-1	12,986	-0.01%
2022/03/15	27	18.29	1	18.09	18.09	26	12,926	0.20%
2022/03/14	1	19.55	14	19.34	19.50	-13	12,650	-0.10%
2022/03/11	23	19.50	43	19.24	19.38	-20	12,563	-0.16%
2022/03/10	42	20.02	14	19.55	20.11	28	12,392	0.23%
2022/03/09	2.1	23.01	104	23.00	22.85	-101.9	11,904	-0.86%	大賣/鉅額交易
2022/03/08	13	22.02	1.2	21.74	22.17	11.8	11,965	0.10%
2022/03/07	72	22.60	57.2	22.41	22.94	14.8	11,876	0.12%
2022/03/04	11	20.13	42	19.96	20.00	-31	11,436	-0.27%
2022/03/03	23	20.65	24.2	20.50	20.71	-1.2	11,636	-0.01%
2022/03/02	0	0.00	13.5	19.51	19.62	-13.5	11,333	-0.12%
2022/03/01	0.2	17.49	0	0.00	17.50	0.2	10,798	0.00%
2022/02/25	1.2	17.19	20	17.25	17.20	-18.8	10,753	-0.17%
2022/02/24	21	16.85	3	17.31	17.46	18	10,578	0.17%
2022/02/23	20	16.65	2	16.65	16.70	18	10,125	0.18%
2022/02/22	0	0.00	25	16.82	16.81	-25	10,153	-0.25%
2022/02/21	0	0.00	31	16.25	16.24	-31	10,076	-0.31%
2022/02/18	26	16.17	0	0.00	16.17	26	9,970	0.26%
2022/02/17	5	16.41	0	0.00	16.42	5	9,881	0.05%
2022/02/16	0	0.00	15	16.28	16.31	-15	9,725	-0.15%
2022/02/15	0.2	16.78	0	0.00	16.79	0.2	9,524	0.00%
2022/02/14	0	0.00	14	16.78	16.78	-14	9,432	-0.15%
2022/02/09	4	15.92	0	0.00	15.97	4	9,388	0.04%
2022/02/08	0	0.00	15	16.24	16.20	-15	9,361	-0.16%
2022/02/07	1.1	16.40	29	16.30	16.33	-27.9	9,392	-0.30%
2022/01/25	11	14.86	0	0.00	14.88	11	8,963	0.12%
2022/01/24	0	0.00	115	15.23	15.23	-115	8,957	-1.28%	大賣/鉅額交易
2022/01/21	11	14.82	0.2	14.75	14.86	10.8	8,982	0.12%
2022/01/20	0	0.00	2	15.19	15.22	-2	9,075	-0.02%
2022/01/19	2	15.29	8	15.28	15.20	-6	9,028	-0.07%
2022/01/18	10	14.99	8	14.93	14.96	2	8,683	0.02%
2022/01/17	0	0.00	5	14.86	14.82	-5	8,610	-0.06%
2022/01/14	0	0.00	2	14.43	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	1	14.53	14.49	-1	8,443	-0.01%
2022/01/12	0	0.00	2	14.32	14.32	-2	8,311	-0.02%
2022/01/07	1	14.11	60	14.06	14.10	-59	8,311	-0.71%
2022/01/06	0.1	13.56	0	0.00	13.56	0.1	8,005	0.00%
2022/01/05	0	0.00	3	13.57	13.57	-3	8,021	-0.04%
2021/12/30	0	0.00	2	13.55	13.56	-2	8,427	-0.02%
2021/12/29	0	0.00	1	13.48	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	21	13.39	13.38	-21	8,860	-0.24%
2021/12/27	0	0.00	7	12.95	12.94	-7	8,839	-0.08%
2021/12/23	0	0.00	4	12.91	12.91	-4	8,876	-0.05%
2021/12/22	0	0.00	12	12.65	12.61	-12	8,852	-0.14%
2021/12/21	0	0.00	1	12.28	12.30	-1	9,086	-0.01%
2021/12/20	14	12.19	0	0.00	12.13	14	9,428	0.15%
2021/12/17	0	0.00	2	12.72	12.63	-2	9,449	-0.02%
2021/12/16	0	0.00	3	12.66	12.63	-3	9,544	-0.03%
2021/12/15	6	12.34	0	0.00	12.35	6	9,603	0.06%
2021/12/14	6	12.51	0	0.00	12.53	6	9,698	0.06%
2021/12/13	0	0.00	12	12.83	12.82	-12	10,032	-0.12%
2021/12/10	7	12.50	0	0.00	12.52	7	10,051	0.07%
2021/12/09	0	0.00	10	12.91	12.90	-10	10,167	-0.10%
2021/12/08	0	0.00	2	12.72	12.68	-2	10,251	-0.02%
2021/12/07	0.2	12.48	1	12.39	12.43	-0.8	10,148	-0.01%
2021/12/06	2	12.00	0	0.00	12.02	2	10,102	0.02%
2021/12/02	10	11.74	5	11.77	11.70	5	9,894	0.05%
2021/12/01	4	12.04	0	0.00	12.04	4	9,504	0.04%
2021/11/30	25	12.50	0	0.00	12.30	25	9,423	0.27%
2021/11/29	18	12.66	0	0.00	12.53	18	9,257	0.19%
2021/11/25	0	0.00	4	13.84	13.83	-4	8,811	-0.05%
2021/11/24	0	0.00	3	13.87	13.90	-3	8,845	-0.03%
2021/11/22	14	13.38	4	13.39	13.44	10	8,832	0.11%
2021/11/18	18	13.60	0	0.00	13.64	18	8,809	0.20%
2021/11/17	10	13.97	0.8	13.99	14.00	9.2	8,785	0.10%
2021/11/11	28	14.17	0	0.00	14.22	28	8,999	0.31%
2021/11/10	40	14.62	0	0.00	14.59	40	8,985	0.45%
2021/11/09	20	14.25	0	0.00	14.25	20	8,897	0.22%
2021/11/08	20.1	14.31	20	14.33	14.33	0.1	8,924	0.00%
2021/11/05	0	0.00	1	13.89	13.86	-1	8,865	-0.01%
2021/11/04	28.1	13.92	0	0.00	13.96	28.1	8,855	0.32%
2021/11/03	0.1	14.38	0	0.00	14.42	0.1	8,955	0.00%
2021/11/02	0	0.00	10	14.65	14.58	-10	8,983	-0.11%
2021/11/01	0	0.00	3	14.47	14.48	-3	9,157	-0.03%
2021/10/29	0	0.00	10	14.41	14.40	-10	9,186	-0.11%
2021/10/28	28	14.11	1	14.19	14.15	27	9,105	0.30%
2021/10/26	10	14.60	0	0.00	14.58	10	9,110	0.11%
2021/10/25	5	14.73	1	14.70	14.72	4	9,147	0.04%
2021/10/21	0	0.00	4	14.60	14.51	-4	9,234	-0.04%
2021/10/20	0	0.00	3	14.30	14.26	-3	9,257	-0.03%
2021/10/19	1	14.18	0	0.00	14.31	1	9,355	0.01%
2021/10/18	1	14.45	2	14.44	14.47	-1	9,465	-0.01%
2021/10/15	0	0.00	7	14.17	14.17	-7	9,439	-0.07%
2021/10/14	0	0.00	11	14.00	14.01	-11	9,839	-0.11%
2021/10/13	0	0.00	2	13.92	13.93	-2	9,932	-0.02%
2021/10/12	0	0.00	19	13.89	13.97	-19	9,971	-0.19%
2021/10/08	0	0.00	3	13.75	13.77	-3	9,998	-0.03%
2021/10/07	11	13.30	10	13.30	13.30	1	9,906	0.01%
2021/10/06	6	13.70	6	13.69	13.72	0	9,854	0.00%
2021/10/05	2.1	13.47	6	13.45	13.48	-3.9	9,689	-0.04%
2021/10/04	0	0.00	19	13.11	13.13	-19	9,442	-0.20%
2021/09/28	0	0.00	47	13.14	13.17	-47	9,738	-0.48%
2021/09/27	0	0.00	19	12.98	12.96	-19	9,581	-0.20%
2021/09/24	0	0.00	3.1	12.64	12.68	-3.1	9,356	-0.03%
2021/09/23	0	0.00	22	12.54	12.52	-22	9,256	-0.24%
2021/09/17	0	0.00	0.1	12.50	12.48	-0.1	9,301	0.00%
2021/09/16	0	0.00	3.1	12.50	12.53	-3.1	9,222	-0.03%
2021/09/15	0	0.00	6.3	12.23	12.23	-6.3	8,895	-0.07%
2021/09/14	6	12.20	115.3	12.22	12.24	-109.3	8,940	-1.22%	大賣/鉅額交易
2021/09/13	0	0.00	8.2	12.08	12.07	-8.2	8,938	-0.09%
2021/09/06	0.2	11.84	0	0.00	11.80	0.2	9,631	0.00%
2021/09/03	0	0.00	5.1	12.05	12.03	-5.1	9,719	-0.05%
2021/09/02	0	0.00	0.2	11.76	11.79	-0.2	9,591	0.00%
2021/08/31	0	0.00	1.2	11.88	11.92	-1.2	9,914	-0.01%
2021/08/30	0	0.00	10	11.91	11.85	-10	9,952	-0.10%
2021/08/25	0	0.00	10	11.66	11.64	-10	10,484	-0.10%
2021/08/23	4	10.91	2	10.98	10.99	2	10,604	0.02%
2021/08/20	7	11.03	0	0.00	11.05	7	10,940	0.06%
2021/08/19	2	11.15	0.1	11.15	11.12	2	10,916	0.02%
2021/08/18	10	11.52	0	0.00	11.55	10	10,877	0.09%
2021/08/17	0	0.00	2	11.62	11.62	-2	11,458	-0.02%
2021/08/12	0	0.00	10	11.95	11.96	-10	12,004	-0.08%
2021/08/10	0	0.00	2	11.56	11.55	-2	12,537	-0.02%
2021/08/09	10	11.59	0	0.00	11.59	10	13,108	0.08%
2021/08/06	0.2	11.94	0	0.00	11.93	0.2	13,126	0.00%
2021/08/05	3.2	11.78	0	0.00	11.80	3.2	13,308	0.02%
2021/08/04	10.2	12.10	0	0.00	12.13	10.2	13,895	0.07%
2021/08/03	0.1	12.30	0	0.00	12.28	0.1	14,089	0.00%
2021/07/30	0	0.00	20	12.60	12.58	-20	14,348	-0.14%
2021/07/28	0	0.00	1	12.43	12.40	-1	15,174	-0.01%
2021/07/23	0	0.00	20	12.36	12.36	-20	16,112	-0.12%
2021/07/22	0	0.00	17	12.09	12.05	-17	16,153	-0.11%
2021/07/21	0	0.00	7	11.54	11.52	-7	16,183	-0.04%
2021/07/20	20.2	11.51	12	11.55	11.51	8.2	16,241	0.05%
2021/07/19	0.1	12.19	6	12.18	12.21	-5.9	15,886	-0.04%
2021/07/16	5	12.30	0	0.00	12.33	5	15,955	0.03%
2021/07/15	0.1	12.42	10	12.41	12.43	-9.9	16,240	-0.06%
2021/07/14	0	0.00	1	12.84	12.84	-1	16,455	-0.01%
2021/07/13	0	0.00	4	12.70	12.68	-4	16,576	-0.02%
2021/07/12	1	12.72	6	12.74	12.69	-5	16,837	-0.03%
2021/07/09	0	0.00	10	12.48	12.51	-10	17,408	-0.06%
2021/07/08	6.4	12.31	0	0.00	12.35	6.4	17,561	0.04%
2021/07/07	12.1	12.55	3	12.53	12.58	9.1	17,544	0.05%
2021/07/06	0	0.00	6	13.09	13.09	-6	17,409	-0.03%
2021/07/05	0.4	12.84	0	0.00	12.83	0.4	17,291	0.00%
2021/07/02	0	0.00	26	12.84	12.83	-26	17,304	-0.15%
2021/07/01	0.1	12.64	3	12.57	12.55	-2.9	17,218	-0.02%
2021/06/29	7	12.38	0	0.00	12.42	7	17,536	0.04%
2021/06/28	10	12.62	5	12.63	12.64	5	17,538	0.03%
2021/06/25	1	12.51	0	0.00	12.51	1	18,004	0.01%
2021/06/24	1	12.47	0	0.00	12.50	1	18,682	0.01%
2021/06/23	0.5	12.50	8	12.49	12.50	-7.5	19,118	-0.04%
2021/06/22	0	0.00	8	12.49	12.47	-8	19,999	-0.04%
2021/06/21	2	12.27	16	12.26	12.22	-14	20,902	-0.07%
2021/06/18	7	12.00	31	12.00	11.98	-24	20,871	-0.11%
2021/06/16	0	0.00	6	12.32	12.33	-6	21,840	-0.03%
2021/06/15	0	0.00	2	12.10	12.06	-2	21,874	-0.01%
2021/06/09	0	0.00	4	11.98	11.96	-4	22,139	-0.02%
2021/06/07	0.2	11.82	4	11.79	11.77	-3.8	22,392	-0.02%
2021/06/04	1	11.62	0	0.00	11.67	1	22,814	0.00%
2021/06/03	0	0.00	20	11.74	11.76	-20	23,191	-0.09%
2021/06/02	0	0.00	39	11.54	11.52	-39	24,015	-0.16%
2021/06/01	0	0.00	4	11.45	11.45	-4	24,865	-0.02%
2021/05/28	0	0.00	7	11.40	11.39	-7	25,127	-0.03%
2021/05/27	0	0.00	5	11.20	11.18	-5	25,319	-0.02%
2021/05/25	0	0.00	15	11.25	11.23	-15	26,265	-0.06%
2021/05/24	14	10.88	30	10.90	10.89	-16	25,938	-0.06%
2021/05/21	20	10.61	0	0.00	10.62	20	26,503	0.08%
2021/05/20	2.1	10.81	0	0.00	10.84	2.1	26,546	0.01%
2021/05/18	0	0.00	9	11.29	11.29	-9	27,552	-0.03%
2021/05/17	0	0.00	123	11.15	11.10	-123	28,221	-0.44%	大賣/鉅額交易
2021/05/14	2	10.85	3	10.82	10.87	-1	28,321	0.00%
2021/05/13	0	0.00	40	11.15	11.10	-40	28,847	-0.14%
2021/05/12	0	0.00	119	11.11	11.11	-119	29,105	-0.41%	大賣/鉅額交易
2021/05/11	24	10.98	5	10.97	10.95	19	29,164	0.07%
2021/05/10	1	11.07	1	11.16	11.11	0	29,104	0.00%
2021/05/07	0	0.00	8	11.05	11.09	-8	29,021	-0.03%
2021/05/06	0	0.00	5	11.17	11.19	-5	28,908	-0.02%
2021/05/05	20.2	11.25	62	11.27	11.22	-41.8	28,821	-0.15%
2021/05/04	0	0.00	17	10.97	10.92	-17	28,228	-0.06%
2021/05/03	0	0.00	8	10.80	10.76	-8	27,823	-0.03%
2021/04/29	0	0.00	32	10.90	10.87	-32	27,789	-0.12%
2021/04/28	0	0.00	21	10.70	10.69	-21	27,506	-0.08%
2021/04/27	0	0.00	6	10.59	10.60	-6	27,711	-0.02%
2021/04/26	0	0.00	2	10.60	10.52	-2	27,614	-0.01%
2021/04/23	0	0.00	23	10.52	10.54	-23	27,935	-0.08%
2021/04/22	23	10.41	0	0.00	10.43	23	28,179	0.08%
2021/04/21	7	10.61	0	0.00	10.60	7	28,292	0.02%
2021/04/20	0	0.00	33	10.88	10.92	-33	28,498	-0.12%
2021/04/19	4	10.74	7	10.75	10.76	-3	28,396	-0.01%
2021/04/16	2	10.83	17	10.86	10.87	-15	28,483	-0.05%
2021/04/15	11	10.78	49	10.78	10.80	-38	28,404	-0.13%
2021/04/14	0	0.00	80	10.37	10.39	-80	28,205	-0.28%
2021/04/13	0	0.00	70	10.27	10.26	-70	28,906	-0.24%
2021/04/12	6	10.17	0	0.00	10.16	6	28,977	0.02%
2021/04/09	3	10.20	5	10.21	10.20	-2	29,109	-0.01%
2021/04/08	4	10.21	10	10.18	10.20	-6	29,111	-0.02%
2021/04/06	49.2	10.16	0.6	10.20	10.14	48.6	29,135	0.17%
2021/04/01	86.1	10.20	0	0.00	10.24	86.1	28,953	0.30%
2021/03/31	22	10.43	1	10.41	10.44	21	28,798	0.07%
2021/03/30	3	10.56	97	10.58	10.54	-94	29,004	-0.32%
2021/03/29	37.1	10.23	65	10.48	10.22	-27.9	28,755	-0.10%
2021/03/26	41	10.16	0	0.00	10.19	41	28,644	0.14%
2021/03/25	5	10.30	58	10.32	10.30	-53	28,434	-0.19%
2021/03/24	101.6	9.93	4	9.93	9.94	97.6	27,668	0.35%	大買/
2021/03/23	0.1	10.47	0	0.00	10.45	0.1	26,837	0.00%
2021/03/22	2	10.48	4	10.49	10.48	-2	26,914	-0.01%
2021/03/19	26.6	10.33	97	10.29	10.33	-70.4	26,769	-0.26%
2021/03/18	36	11.05	1	11.01	11.04	35	25,827	0.14%
2021/03/17	1	11.10	10	11.10	11.15	-9	25,754	-0.03%
2021/03/16	60	11.11	0	0.00	11.15	60	25,646	0.23%
2021/03/15	10	11.34	10	11.36	11.33	0	25,494	0.00%
2021/03/12	0	0.00	50	11.27	11.25	-50	25,406	-0.20%
2021/03/11	1	11.11	60	11.12	11.11	-59	25,255	-0.23%
2021/03/10	50.2	10.90	8	10.90	10.88	42.2	25,248	0.17%
2021/03/09	16	11.16	10	11.21	11.22	6	24,822	0.02%
2021/03/08	34	11.48	22	11.48	11.49	12	24,479	0.05%
2021/03/05	1.2	10.92	55	10.92	10.92	-53.8	23,381	-0.23%
2021/03/04	0	0.00	58	10.44	10.47	-58	22,477	-0.26%
2021/03/03	22	10.21	2	10.21	10.21	20	22,250	0.09%
2021/03/02	8	10.19	46	10.20	10.17	-38	22,543	-0.17%
2021/02/26	13	10.71	8	10.72	10.68	5	22,827	0.02%
2021/02/25	0	0.00	13	10.77	10.75	-13	22,617	-0.06%
2021/02/24	19	10.42	0	0.00	10.40	19	22,095	0.09%
2021/02/23	5	10.66	57	10.62	10.69	-52	21,862	-0.24%
2021/02/22	10	10.22	66	10.22	10.24	-56	21,231	-0.26%
2021/02/19	77	10.12	0	0.00	10.20	77	21,007	0.37%
2021/02/18	49	10.55	114	10.56	10.55	-65	20,435	-0.32%	大賣/
2021/02/17	0	0.00	22	10.18	10.25	-22	19,864	-0.11%
2021/02/05	0.2	9.64	4	9.63	9.65	-3.8	18,851	-0.02%
2021/02/04	2	9.52	29	9.50	9.53	-27	18,331	-0.15%
2021/02/03	3	9.36	17	9.37	9.37	-14	17,985	-0.08%
2021/02/02	0	0.00	73	9.20	9.21	-73	17,816	-0.41%
2021/01/29	10	8.93	0	0.00	8.92	10	16,923	0.06%
2021/01/28	0	0.00	5	8.97	8.97	-5	16,922	-0.03%
2021/01/27	0	0.00	1	9.01	9.03	-1	17,044	-0.01%
2021/01/26	10	8.94	1	9.01	8.94	9	17,302	0.05%
2021/01/25	0	0.00	5	8.91	8.93	-5	17,587	-0.03%
2021/01/22	57	9.01	5	8.96	8.96	52	17,836	0.29%
2021/01/21	0	0.00	30	9.09	9.07	-30	17,910	-0.17%
2021/01/20	0	0.00	3	9.09	9.10	-3	17,852	-0.02%
2021/01/18	44	8.87	7	8.88	8.88	37	17,823	0.21%
2021/01/15	29	9.14	21	9.18	9.12	8	17,385	0.05%
2021/01/14	8	9.07	0	0.00	9.07	8	17,254	0.05%
2021/01/13	2	9.19	5	9.12	9.21	-3	16,949	-0.02%
2021/01/12	1	8.95	3	8.93	8.91	-2	16,418	-0.01%
2021/01/11	8	8.90	0	0.00	8.89	8	16,173	0.05%
2021/01/07	3	8.74	23	8.71	8.74	-20	15,743	-0.13%
2021/01/06	0	0.00	75	8.57	8.57	-75	15,332	-0.49%
2021/01/05	25.2	8.22	0	0.00	8.22	25.2	14,491	0.17%
2021/01/04	5	8.38	46	8.40	8.41	-41	14,371	-0.29%
2020/12/30	0	0.00	12	8.30	8.29	-12	14,131	-0.08%
2020/12/29	20	8.25	0	0.00	8.24	20	14,118	0.14%
2020/12/28	5	8.28	0	0.00	8.30	5	14,193	0.04%
2020/12/25	0	0.00	10	8.27	8.26	-10	14,231	-0.07%
2020/12/24	0	0.00	30	8.33	8.33	-30	14,189	-0.21%
2020/12/23	37	8.02	0	0.00	8.02	37	13,926	0.27%
2020/12/22	18	8.22	7	8.25	8.16	11	13,746	0.08%
2020/12/21	5	8.33	0	0.00	8.33	5	13,256	0.04%
2020/12/18	10	8.40	20	8.41	8.40	-10	13,021	-0.08%
2020/12/17	0	0.00	10	8.41	8.42	-10	12,908	-0.08%
2020/12/16	0	0.00	15	8.23	8.25	-15	12,724	-0.12%
2020/12/15	20	8.14	10	8.14	8.11	10	12,611	0.08%
2020/12/14	10	8.14	0	0.00	8.14	10	12,603	0.08%
2020/12/10	10	8.06	0	0.00	8.04	10	12,641	0.08%
2020/12/09	52	8.04	0	0.00	8.03	52	12,701	0.41%
2020/12/08	1	8.06	0	0.00	8.07	1	12,768	0.01%
2020/12/07	0	0.00	1	8.13	8.13	-1	12,759	-0.01%
2020/12/04	0	8.22	13	8.17	8.18	-13	12,915	-0.10%
2020/12/03	7.2	8.06	20	8.03	8.07	-12.8	12,921	-0.10%
2020/12/02	16	7.92	1	7.93	7.93	15	13,092	0.11%
2020/11/30	6	8.08	1	8.07	8.04	5	13,047	0.04%
2020/11/27	12	8.03	0	0.00	8.04	12	12,942	0.09%
2020/11/26	42	8.20	20	8.20	8.16	22	12,848	0.17%
2020/11/25	53	7.98	1	7.95	8.14	52	12,459	0.42%
2020/11/24	11	7.68	1	7.67	7.75	10	11,649	0.09%
2020/11/23	13	7.60	11	7.63	7.63	2	11,457	0.02%
2020/11/20	5	7.57	0	0.00	7.58	5	11,393	0.04%
2020/11/19	0	0.00	16	7.57	7.58	-16	11,424	-0.14%
2020/11/18	19.4	7.52	0	0.00	7.52	19.4	11,468	0.17%
2020/11/17	10	7.57	37	7.57	7.58	-27	11,428	-0.24%
2020/11/16	1	7.48	0	0.00	7.48	1	11,645	0.01%
2020/11/13	0	0.00	2	7.46	7.47	-2	11,654	-0.02%
2020/11/12	2	7.61	10	7.66	7.59	-8	11,584	-0.07%
2020/11/11	9	7.63	0	0.00	7.65	9	11,508	0.08%
2020/11/10	2	7.41	5	7.41	7.42	-3	11,147	-0.03%
2020/11/09	0	0.00	20	7.23	7.22	-20	10,938	-0.18%
2020/11/06	20	7.18	0	0.00	7.12	20	10,921	0.18%
2020/11/05	0	0.00	5	7.28	7.23	-5	10,971	-0.05%
2020/11/04	2	7.26	141	7.19	7.27	-139	10,926	-1.27%	大賣/鉅額交易
2020/11/03	0.3	7.04	30	7.07	7.07	-29.7	10,775	-0.28%
2020/11/02	23	6.72	0	0.00	6.74	23	10,549	0.22%
2020/10/30	111	6.91	5	6.90	6.88	106	10,265	1.03%	大買/鉅額交易
2020/10/29	0	0.00	230	7.06	7.06	-230	10,066	-2.28%	大賣/鉅額交易
2020/10/27	5	7.22	2	7.21	7.24	3	9,916	0.03%
2020/10/26	40	7.34	0	0.00	7.29	40	9,863	0.41%
2020/10/22	50	7.43	0	0.00	7.43	50	9,747	0.51%
2020/10/21	1.1	7.59	0	0.00	7.57	1.1	9,650	0.01%
2020/10/19	0	0.00	1	7.55	7.55	-1	9,768	-0.01%
2020/10/16	1	7.55	0	0.00	7.53	1	9,992	0.01%
2020/10/13	1	7.47	0	0.00	7.50	1	10,377	0.01%
2020/10/07	0.3	7.64	50	7.57	7.59	-49.7	10,630	-0.47%
2020/10/06	11	7.52	0	0.00	7.56	11	10,706	0.10%
2020/10/05	73	7.44	45	7.45	7.45	28	11,046	0.25%
2020/09/30	5	7.54	0	0.00	7.54	5	11,162	0.04%
2020/09/28	35	7.64	0	0.00	7.64	35	11,420	0.31%
2020/09/24	4	7.62	0	0.00	7.61	4	11,708	0.03%
2020/09/22	37	7.70	0	0.00	7.70	37	11,916	0.31%
2020/09/21	2	7.88	0	0.00	7.86	2	11,970	0.02%
2020/09/18	0	0.00	3	7.92	7.94	-3	12,086	-0.02%
2020/09/17	3	7.87	0	0.00	7.80	3	12,197	0.02%
2020/09/16	0	0.00	10	7.84	7.84	-10	12,252	-0.08%
2020/09/15	0	0.00	5	7.64	7.65	-5	12,268	-0.04%
2020/09/14	0	0.00	8	7.72	7.71	-8	12,206	-0.07%
2020/09/11	0	0.00	10	7.76	7.77	-10	12,193	-0.08%
2020/09/10	1	7.79	41	7.81	7.88	-40	12,153	-0.33%
2020/09/09	5	7.69	0	0.00	7.75	5	12,350	0.04%
2020/09/08	6	7.91	9	7.92	7.90	-3	12,295	-0.02%
2020/09/07	25	8.01	1	8.00	8.01	24	12,536	0.19%
2020/09/04	10	8.09	0	0.00	8.09	10	12,569	0.08%
2020/09/03	10.2	8.12	23	8.14	8.13	-12.8	12,639	-0.10%
2020/08/28	10	8.20	0	0.00	8.21	10	13,469	0.07%
2020/08/26	1	8.31	20	8.30	8.33	-19	14,001	-0.14%
2020/08/25	20	8.24	1	8.25	8.26	19	14,217	0.13%
2020/08/24	5	8.21	3	8.20	8.18	2	14,283	0.01%
2020/08/21	0.4	8.24	0	0.00	8.24	0.4	14,585	0.00%
2020/08/20	12	8.31	8	8.30	8.20	4	14,747	0.03%
2020/08/19	0	0.00	1	8.45	8.39	-1	14,730	-0.01%
2020/08/17	15	8.45	0	0.00	8.46	15	15,580	0.10%
2020/08/14	5	8.45	0	0.00	8.47	5	15,910	0.03%
2020/08/13	15	8.52	11	8.51	8.51	4	16,215	0.02%
2020/08/11	0	0.00	5	8.50	8.51	-5	17,799	-0.03%
2020/08/07	20	8.44	0	0.00	8.44	20	18,668	0.11%
2020/08/06	10	8.50	123	8.48	8.47	-113	19,293	-0.59%	大賣/鉅額交易
2020/08/05	0	0.00	30	8.28	8.33	-30	19,752	-0.15%
2020/08/03	5.2	8.10	0	0.00	8.08	5.2	21,122	0.02%
2020/07/31	0	0.00	1	8.17	8.19	-1	21,486	0.00%
2020/07/28	0	0.00	1	8.29	8.28	-1	24,202	0.00%
2020/07/27	0	0.00	45	8.32	8.30	-45	25,311	-0.18%
2020/07/24	2	8.42	0	0.00	8.40	2	25,868	0.01%
2020/07/23	0.4	8.52	10	8.53	8.52	-9.6	26,468	-0.04%
2020/07/22	40	8.51	39	8.45	8.52	1	27,067	0.00%
2020/07/21	0	0.00	10	8.30	8.30	-10	27,748	-0.04%
2020/07/20	18	8.18	0	0.00	8.24	18	28,784	0.06%
2020/07/17	2	8.38	0	0.00	8.36	2	31,124	0.01%
2020/07/16	1	8.42	0	0.00	8.38	1	33,410	0.00%
2020/07/15	5	8.47	0	0.00	8.38	5	34,477	0.01%
2020/07/14	1	8.38	0	0.00	8.37	1	35,673	0.00%
2020/07/13	1	8.51	0	0.00	8.50	1	36,935	0.00%
2020/07/10	6	8.52	5	8.55	8.48	1	38,825	0.00%
2020/07/09	6	8.71	0	0.00	8.68	6	41,363	0.01%
2020/07/08	0	0.00	10	8.83	8.75	-10	49,967	-0.02%
2020/07/07	0	0.00	21	8.89	8.85	-21	50,541	-0.04%
2020/07/06	8	8.86	4	8.94	8.90	4	50,961	0.01%
2020/07/03	0.2	8.66	7	8.64	8.65	-6.8	52,200	-0.01%
2020/07/01	7	8.65	0	0.00	8.66	7	53,527	0.01%
2020/06/29	14	8.66	0	0.00	8.66	14	53,864	0.03%
2020/06/24	7	8.83	19	8.81	8.81	-12	54,191	-0.02%
2020/06/23	1	8.88	10	8.92	8.88	-9	54,259	-0.02%
2020/06/22	5	8.96	0	0.00	8.92	5	54,477	0.01%
2020/06/19	2	9.00	1	9.01	8.99	1	54,937	0.00%
2020/06/18	0	0.00	2	8.96	8.97	-2	55,481	0.00%
2020/06/17	4	9.02	1	9.01	9.01	3	56,294	0.01%
2020/06/15	5	8.87	0	0.00	8.84	5	59,316	0.01%
2020/06/12	7	8.84	13	8.73	8.97	-6	60,253	-0.01%
2020/06/11	12	9.18	152	9.18	9.14	-140	60,693	-0.23%	大賣/鉅額交易
2020/06/10	8	9.34	109	9.36	9.31	-101	61,179	-0.17%	大賣/鉅額交易
2020/06/09	6	9.40	41	9.40	9.40	-35	62,578	-0.06%
2020/06/08	12	9.54	40	9.60	9.54	-28	63,604	-0.04%
2020/06/05	0	0.00	2	9.39	9.38	-2	64,870	0.00%
2020/06/04	6	9.28	1	9.31	9.31	5	66,970	0.01%
2020/06/03	3.2	9.39	16	9.36	9.39	-12.8	71,890	-0.02%
2020/06/02	44	9.14	28	9.15	9.09	16	72,938	0.02%
2020/06/01	9	9.20	0	0.00	9.17	9	73,448	0.01%
2020/05/29	20	9.18	0	0.00	9.17	20	73,778	0.03%
2020/05/28	32	9.21	19	9.19	9.16	13	74,481	0.02%
2020/05/27	30	9.33	31	9.33	9.32	-1	76,350	0.00%
2020/05/26	35	9.41	26	9.39	9.37	9	77,903	0.01%
2020/05/25	0	0.00	9	9.32	9.32	-9	78,104	-0.01%
2020/05/22	36	9.44	0	0.00	9.40	36	77,988	0.05%
2020/05/21	4	9.66	20	9.69	9.64	-16	77,642	-0.02%
2020/05/20	3	9.63	1	9.60	9.60	2	77,309	0.00%
2020/05/19	69	9.78	8	9.89	9.64	61	77,196	0.08%
2020/05/18	17	9.65	47	9.67	9.65	-30	76,245	-0.04%
2020/05/15	0	0.00	5	9.59	9.44	-5	75,743	-0.01%
2020/05/14	45	9.31	0	0.00	9.30	45	75,426	0.06%
2020/05/13	43	9.50	9	9.41	9.48	34	75,082	0.05%
2020/05/12	42	9.37	10	9.37	9.37	32	74,751	0.04%
2020/05/11	48	9.18	9	9.20	9.47	39	74,379	0.05%
2020/05/08	13	8.88	0	0.00	8.90	13	73,619	0.02%
2020/05/07	1	8.57	0	0.00	8.72	1	73,312	0.00%
2020/05/06	44	8.96	0	0.00	8.76	44	73,076	0.06%
2020/05/05	11	8.82	54	8.85	8.76	-43	72,309	-0.06%
2020/05/04	28.2	8.51	1	8.40	8.56	27.2	71,781	0.04%
2020/04/30	49	8.50	32	8.50	8.69	17	71,342	0.02%
2020/04/29	48	8.02	3	8.01	8.03	45	70,336	0.06%
2020/04/28	15	7.75	14	7.75	7.75	1	70,037	0.00%
2020/04/27	13	7.89	10	7.88	7.88	3	69,574	0.00%
2020/04/24	38	8.06	9	8.06	8.00	29	68,864	0.04%
2020/04/23	66	8.02	5	8.00	8.04	61	67,918	0.09%
2020/04/22	131	7.56	26	7.51	7.44	105	66,657	0.16%	大買/鉅額交易
2020/04/21	81	8.06	0	0.00	8.17	81	64,017	0.13%
2020/04/20	32	8.46	10	8.40	8.45	22	61,680	0.04%
2020/04/17	13	8.61	30	8.62	8.60	-17	60,465	-0.03%
2020/04/16	13	8.50	13	8.49	8.50	0	59,081	0.00%
2020/04/15	21	8.62	22	8.63	8.64	-1	57,670	0.00%
2020/04/14	53	8.31	54	8.37	8.67	-1	55,679	0.00%
2020/04/13	285	8.32	18	8.66	8.26	267	52,711	0.51%	大買/鉅額交易
2020/04/10	55	9.51	2	9.57	9.60	53	43,879	0.12%
2020/04/09	48	9.89	31	9.84	9.85	17	43,089	0.04%
2020/04/08	65.2	9.32	27	9.44	9.43	38.2	42,459	0.09%
2020/04/07	35	10.16	104	10.12	10.14	-69	40,824	-0.17%	大賣/
2020/04/06	61	10.19	0	0.00	10.23	61	40,088	0.15%
2020/04/01	35	10.15	38	10.05	10.23	-3	39,173	-0.01%
2020/03/31	52	9.98	10	10.15	10.08	42	38,809	0.11%
2020/03/30	23	9.76	0	0.00	9.79	23	38,430	0.06%
2020/03/27	9	10.14	1	10.14	10.17	8	37,874	0.02%
2020/03/26	9	10.25	0	0.00	10.33	9	37,560	0.02%
2020/03/25	8	10.47	35.5	10.53	10.46	-27.5	37,155	-0.07%
2020/03/24	41	10.24	52.3	10.43	10.36	-11.3	36,522	-0.03%
2020/03/23	48	9.75	5	9.89	10.10	43	35,836	0.12%
2020/03/20	88	10.22	60	10.35	10.41	28	34,923	0.08%
2020/03/19	30	9.22	28	9.26	9.12	2	33,485	0.01%
2020/03/18	58	10.27	47	10.27	10.25	11	31,478	0.03%
2020/03/17	34	10.79	56	10.76	10.75	-22	30,205	-0.07%
2020/03/16	57	10.99	0	0.00	10.95	57	29,232	0.19%
2020/03/13	31	11.03	18.2	10.91	11.34	12.8	28,400	0.05%
2020/03/12	32	11.08	18	11.07	11.00	14	26,833	0.05%
2020/03/11	42	11.68	125	11.64	11.55	-83	25,529	-0.33%	大賣/
2020/03/10	52	10.91	120	10.96	11.31	-68	23,875	-0.28%	大賣/
2020/03/09	504	10.97	56	10.88	10.41	448	21,554	2.08%	大買/鉅額交易
2020/03/06	131	13.32	0	0.00	13.38	131	16,447	0.80%	大買/鉅額交易
2020/03/05	45	13.83	0	0.00	13.84	45	15,037	0.30%
2020/03/04	24	13.91	0	0.00	13.98	24	14,143	0.17%
2020/03/03	27.1	14.04	11	14.12	13.97	16.1	13,496	0.12%
2020/03/02	39	13.39	0	0.00	13.51	39	12,621	0.31%
2020/02/27	68	14.22	6	14.23	14.15	62	10,302	0.60%
2020/02/26	52	14.79	2	14.86	14.82	50	8,480	0.59%
2020/02/25	38	15.08	2	15.08	15.10	36	8,068	0.45%
2020/02/24	12	15.17	1	15.14	15.26	11	7,863	0.14%
2020/02/21	5	15.64	6	15.65	15.62	-1	7,593	-0.01%
2020/02/20	3	15.69	3	15.75	15.69	0	7,450	0.00%
2020/02/19	14	15.36	5	15.38	15.39	9	7,232	0.12%
2020/02/18	25	15.18	15	15.15	15.16	10	7,063	0.14%
2020/02/17	14	15.21	1	15.20	15.27	13	6,911	0.19%
2020/02/14	20	15.08	0	0.00	15.11	20	6,678	0.30%
2020/02/13	25	15.06	15	15.07	15.03	10	6,450	0.16%
2020/02/12	26	14.82	0	0.00	14.85	26	6,049	0.43%
2020/02/11	35	14.71	0	0.00	14.73	35	5,781	0.61%
2020/02/10	28	14.73	5	14.69	14.76	23	5,469	0.42%
2020/02/07	38	15.00	0	0.00	14.98	38	5,208	0.73%
2020/02/06	5	15.00	20	15.15	15.25	-15	4,979	-0.30%
2020/02/05	51	14.70	2	14.72	14.72	49	4,683	1.05%
2020/02/04	81	14.82	0	0.00	14.87	81	4,308	1.88%
2020/02/03	41	15.13	0	0.00	15.22	41	3,775	1.09%
2020/01/31	36	15.66	0	0.00	15.66	36	3,480	1.03%
2020/01/30	17	15.98	0	0.00	16.01	17	3,116	0.55%
2020/01/15	10	17.00	0	0.00	17.02	10	3,355	0.30%
2020/01/13	1	17.29	1	17.29	17.29	0	3,334	0.00%
2020/01/10	0	0.00	5	17.37	17.39	-5	3,379	-0.15%
2020/01/09	10	17.57	0	0.00	17.58	10	3,389	0.30%
2020/01/08	0	0.00	1	18.69	18.55	-1	3,373	-0.03%
2020/01/07	10	18.42	10	18.37	18.27	0	3,373	0.00%
2020/01/03	0.1	18.40	0	0.00	18.40	0.1	3,630	0.00%
2019/12/25	0	0.00	5	17.81	17.81	-5	4,850	-0.10%
2019/12/23	0	0.00	9	17.58	17.54	-9	4,890	-0.18%
2019/12/17	0.2	17.52	0	0.00	17.53	0.2	4,896	0.00%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/11	0	0.00	3	17.22	17.22	-3	5,365	-0.06%
2019/12/10	0	0.00	15	17.21	17.21	-15	5,413	-0.28%
2019/12/06	0	0.00	7	17.04	17.04	-7	5,449	-0.13%
2019/12/05	0.1	17.01	12	17.04	17.01	-11.9	5,478	-0.22%
2019/12/03	0	16.52	0	0.00	16.47	0	5,527	0.00%
2019/12/02	10	16.43	0	0.00	16.45	10	5,603	0.18%
2019/11/26	0	0.00	3	16.98	16.96	-3	5,649	-0.05%
2019/11/22	0	0.00	9	17.03	17.02	-9	5,754	-0.16%
2019/11/20	7	16.24	0	0.00	16.24	7	5,683	0.12%
2019/11/19	2	16.70	0	0.00	16.71	2	5,637	0.04%
2019/11/18	0.2	16.92	0	0.00	16.92	0.2	5,647	0.00%
2019/11/15	0	0.00	2	16.73	16.75	-2	5,634	-0.04%
2019/11/08	0	0.00	5	16.64	16.64	-5	5,696	-0.09%
2019/11/07	0	0.00	5	16.48	16.45	-5	5,698	-0.09%
2019/11/05	0	16.50	5	16.50	16.54	-5	5,905	-0.08%
2019/11/04	0.1	16.37	16	16.39	16.37	-15.9	5,820	-0.27%
2019/11/01	16	15.95	0	0.00	16.00	16	5,762	0.28%
2019/10/31	0	0.00	5	16.16	16.17	-5	5,848	-0.09%
2019/10/30	0	0.00	5	16.20	16.20	-5	5,828	-0.09%
2019/10/29	0	0.00	15	16.31	16.30	-15	5,841	-0.26%
2019/10/28	0	0.00	15	16.58	16.55	-15	5,803	-0.26%
2019/10/25	5	16.39	24	16.41	16.39	-19	5,691	-0.33%
2019/10/24	5	16.28	57	16.27	16.28	-52	5,556	-0.94%
2019/10/18	0.2	15.83	2	15.85	15.83	-1.8	5,286	-0.03%
2019/10/17	3	15.64	0	0.00	15.60	3	5,273	0.06%
2019/10/15	10	15.73	0	0.00	15.67	10	5,217	0.19%
2019/10/14	2	15.99	10	16.00	15.97	-8	5,133	-0.16%
2019/10/09	19	15.50	0	0.00	15.51	19	4,937	0.38%
2019/10/08	3.1	15.67	0	0.00	15.66	3.1	4,792	0.07%
2019/10/07	19	15.58	0	0.00	15.61	19	4,804	0.40%
2019/10/04	16	15.61	0	0.00	15.69	16	4,626	0.35%
2019/10/03	32	15.68	0	0.00	15.86	32	4,146	0.77%
2019/10/02	16	16.04	0	0.00	16.07	16	3,882	0.41%
2019/10/01	33	16.11	0	0.00	16.14	33	3,748	0.88%
2019/09/25	3	16.79	0	0.00	16.79	3	3,597	0.08%
2019/09/19	16	17.14	0	0.00	17.15	16	3,701	0.43%
2019/09/17	0.2	18.17	5	18.08	18.19	-4.8	3,648	-0.13%
2019/09/16	0	0.00	10	17.65	17.55	-10	3,590	-0.28%
2019/09/12	0	0.00	3	16.57	16.58	-3	3,395	-0.09%
2019/09/11	0	0.00	5	17.03	17.05	-5	3,400	-0.15%
2019/09/10	0	0.00	1	17.16	17.10	-1	3,410	-0.03%
2019/09/06	0	0.00	2	16.61	16.58	-2	3,372	-0.06%
2019/09/05	0	0.00	3	16.53	16.56	-3	3,466	-0.09%
2019/09/04	4	16.03	0	0.00	16.04	4	3,405	0.12%
2019/09/03	0.1	16.21	0	0.00	16.20	0.1	3,347	0.00%
2019/09/02	1	16.25	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	4	16.65	16.65	-4	3,444	-0.12%
2019/08/29	0	0.00	13	16.41	16.38	-13	3,391	-0.38%
2019/08/27	8	15.96	10	15.95	15.94	-2	3,511	-0.06%
2019/08/26	18	15.82	0	0.00	15.86	18	3,548	0.51%
2019/08/22	0	0.00	10	16.37	16.37	-10	3,416	-0.29%
2019/08/20	0	0.00	10	16.56	16.57	-10	3,387	-0.30%
2019/08/19	10.2	16.31	0	0.00	16.33	10.2	3,393	0.30%
2019/08/15	0	0.00	5	16.23	16.25	-5	3,391	-0.15%
2019/08/14	0	0.00	20	16.66	16.59	-20	3,366	-0.59%
2019/08/13	0	0.00	15	16.17	16.17	-15	3,256	-0.46%
2019/08/12	0	0.00	5	15.98	16.02	-5	3,237	-0.15%
2019/08/08	19	15.54	0	0.00	15.72	19	3,191	0.60%
2019/08/07	37	15.89	1	15.86	15.89	36	3,015	1.19%
2019/08/06	0	0.00	5	16.29	16.36	-5	2,846	-0.18%
2019/08/05	8	16.32	6	16.38	16.32	2	2,817	0.07%
2019/08/02	25	16.25	0	0.00	16.28	25	2,770	0.90%
2019/07/31	1	17.19	12	17.18	17.20	-11	2,612	-0.42%
2019/07/25	20	16.57	0	0.00	16.57	20	2,598	0.77%
2019/07/17	6	17.05	0	0.00	17.05	6	2,497	0.24%
2019/07/11	0	0.00	13.2	17.83	17.85	-13.2	2,503	-0.53%
2019/07/08	0.2	17.00	0	0.00	16.98	0.2	2,429	0.01%
2019/07/05	0.1	16.80	0	0.00	16.77	0.1	2,423	0.00%
2019/07/03	0	0.00	8	16.70	16.68	-8	2,464	-0.32%
2019/07/01	0	0.00	8	17.57	17.65	-8	2,447	-0.33%
2019/06/27	0	0.00	3	17.43	17.41	-3	2,431	-0.12%
2019/06/26	0	0.00	1	17.39	17.41	-1	2,398	-0.04%
2019/06/25	10	16.91	9	16.90	16.90	1	2,338	0.04%
2019/06/24	9	17.03	0	0.00	17.04	9	2,303	0.39%
2019/06/21	3	16.91	2	16.79	16.74	1	2,252	0.04%
2019/06/20	0	0.00	5	16.16	16.17	-5	2,148	-0.23%
2019/06/19	0.2	16.06	11	16.05	16.06	-10.8	2,129	-0.51%
2019/06/18	7	15.49	0	0.00	15.49	7	2,103	0.33%
2019/06/17	6	15.71	0	0.00	15.72	6	2,072	0.29%
2019/06/14	4	15.62	13	15.66	15.67	-9	2,067	-0.44%
2019/06/13	14	15.32	0	0.00	15.33	14	1,993	0.70%
2019/06/12	11	15.65	0	0.00	15.64	11	1,878	0.59%
2019/06/11	5	15.95	3	15.95	15.99	2	1,835	0.11%
2019/06/10	4	16.13	6	16.09	16.19	-2	1,814	-0.11%
2019/06/06	5	15.40	0	0.00	15.44	5	1,758	0.28%
2019/06/05	3	15.85	0	0.00	15.82	3	1,690	0.18%
2019/06/04	2	15.84	0	0.00	15.84	2	1,659	0.12%
2019/06/03	6	15.81	0	0.00	15.82	6	1,628	0.37%
2019/05/29	2	17.47	0	0.00	17.42	2	1,424	0.14%
2019/05/28	2	17.58	0	0.00	17.62	2	1,442	0.14%
2019/05/17	0.2	18.74	0	0.00	18.78	0.2	1,633	0.01%
2019/05/15	0	0.00	1	18.26	18.29	-1	1,716	-0.06%
2019/05/03	0.1	18.27	2	18.32	18.28	-1.9	1,929	-0.10%
2019/05/02	0	0.00	3	18.87	18.82	-3	1,941	-0.15%
2019/04/24	0	0.00	4	19.54	19.55	-4	2,094	-0.19%
2019/04/18	0	18.94	1	18.93	18.94	-1	2,384	-0.04%
2019/04/17	0.2	19.10	0	0.00	19.15	0.2	2,526	0.01%
2019/04/03	0.1	18.62	0	0.00	18.62	0.1	3,242	0.00%
2019/03/22	0	0.00	2	18.09	18.11	-2	4,398	-0.05%
2019/03/20	1	17.99	0	0.00	18.00	1	4,490	0.02%
2019/03/18	0.2	17.91	3	17.92	17.91	-2.8	4,615	-0.06%
2019/03/12	0	0.00	3	17.69	17.67	-3	4,837	-0.06%
2019/03/06	0	0.00	4	17.49	17.50	-4	5,122	-0.08%
2019/03/05	0	0.00	6	17.51	17.51	-6	5,149	-0.12%
2019/03/04	0.1	17.47	8	17.47	17.47	-7.9	5,197	-0.15%
2019/02/27	0	0.00	5	17.31	17.50	-5	5,258	-0.10%
2019/02/26	0	0.00	4	17.23	17.22	-4	5,275	-0.08%
2019/02/22	3	17.73	0	0.00	17.69	3	5,264	0.06%
2019/02/20	0	0.00	2	17.62	17.60	-2	5,218	-0.04%
2019/02/19	0	0.00	2	17.56	17.58	-2	5,208	-0.04%
2019/02/18	0.2	17.55	5	17.58	17.59	-4.8	5,192	-0.09%
2019/02/15	0	0.00	2	17.19	17.20	-2	5,200	-0.04%
2019/02/14	0	0.00	32.1	17.08	17.10	-32.1	5,165	-0.62%
2019/02/13	0	0.00	4	16.91	16.93	-4	5,130	-0.08%
2019/02/11	0	0.00	13	16.49	16.50	-13	5,093	-0.26%
2019/01/29	0	0.00	2	16.17	16.20	-2	5,019	-0.04%
2019/01/28	0	0.00	2	16.57	16.51	-2	5,000	-0.04%
2019/01/24	0	0.00	2	16.35	16.38	-2	4,992	-0.04%
2019/01/23	0	0.00	2	16.52	16.52	-2	4,973	-0.04%
2019/01/22	0	0.00	4	16.60	16.52	-4	4,926	-0.08%
2019/01/21	0.2	16.67	1	16.66	16.67	-0.8	4,900	-0.02%
2019/01/18	0	0.00	2	16.44	16.47	-2	4,827	-0.04%
2019/01/15	0	0.00	2	16.10	16.11	-2	4,823	-0.04%
2019/01/14	2	16.28	0	0.00	16.10	2	4,819	0.04%
2019/01/11	2	16.48	2	16.55	16.54	0	4,756	0.00%
2019/01/10	0	0.00	18	16.38	16.37	-18	4,656	-0.39%
2019/01/09	0	0.00	25	16.02	16.06	-25	4,511	-0.55%
2019/01/08	1	15.65	0	0.00	15.53	1	4,370	0.02%
2019/01/07	0	15.60	10	15.54	15.59	-10	4,314	-0.23%
2019/01/04	0	0.00	70	15.06	15.18	-70	4,215	-1.66%
2019/01/03	0.1	14.68	0	0.00	14.68	0.1	4,103	0.00%
2019/01/02	2	14.59	0	0.00	14.50	2	4,033	0.05%
2018/12/28	8	14.68	0	0.00	14.66	8	3,949	0.20%
2018/12/27	0	0.00	40	14.84	14.88	-40	3,872	-1.03%
2018/12/26	9	14.02	0	0.00	14.01	9	3,707	0.24%
2018/12/25	66	14.19	25	14.35	14.22	41	3,507	1.17%
2018/12/24	29	14.72	20	14.83	14.83	9	3,253	0.28%
2018/12/22	38	14.80	10	14.86	14.78	28	3,183	0.88%
2018/12/21	70	14.97	0	0.00	14.92	70	3,109	2.25%
2018/12/20	9	15.24	0	0.00	15.16	9	2,912	0.31%
2018/12/19	30	15.22	0	0.00	15.31	30	2,800	1.07%
2018/12/18	12	16.01	0	0.00	15.97	12	2,521	0.48%
2018/12/17	7	16.61	0	0.00	16.62	7	2,321	0.30%
2018/12/14	5	16.91	0	0.00	16.89	5	2,229	0.22%
2018/12/13	4	16.63	0	0.00	16.61	4	2,150	0.19%
2018/12/11	2	16.58	0	0.00	16.55	2	2,018	0.10%
2018/12/07	7	16.61	0	0.00	16.61	7	1,836	0.38%
2018/12/06	1	17.00	0	0.00	16.95	1	1,743	0.06%
2018/12/05	20	16.95	0	0.00	16.98	20	1,712	1.17%
2018/12/04	1	17.29	0	0.00	17.24	1	1,614	0.06%
2018/12/03	0	0.00	2	17.17	17.34	-2	1,562	-0.13%
2018/11/30	7	16.68	0	0.00	16.65	7	1,467	0.48%
2018/11/28	1	16.77	0	0.00	16.90	1	1,255	0.08%
2018/11/27	3	16.61	0	0.00	16.64	3	1,212	0.25%
2018/11/26	5	16.46	0	0.00	16.78	5	1,165	0.43%
2018/11/22	5	17.67	0	0.00	17.61	5	1,046	0.48%
2018/11/21	2	17.52	0	0.00	17.62	2	1,032	0.19%
2018/11/14	2	18.16	0	0.00	18.10	2	932	0.21%
2018/11/13	1	19.22	0	0.00	19.20	1	860	0.12%
2018/11/06	1	20.45	0	0.00	20.45	1	803	0.12%
2018/11/05	0	0.00	5	20.30	20.35	-5	808	-0.62%
2018/11/01	0	0.00	10	21.10	21.09	-10	808	-1.24%
2018/10/25	1	21.49	0	0.00	21.46	1	776	0.13%
2018/10/23	1	22.48	0	0.00	22.45	1	719	0.14%
2018/10/22	1	22.53	0	0.00	22.56	1	711	0.14%
2018/10/16	0	23.25	0	0.00	23.25	0	652	0.00%
2018/10/15	0	23.15	0	0.00	23.29	0	644	0.01%
2018/10/11	0	0.00	15	23.40	23.25	-15	634	-2.36%
2018/10/08	0	0.00	2	23.85	23.86	-2	622	-0.32%
2018/09/28	2	23.28	0	0.00	23.32	2	612	0.33%
2018/09/18	0	21.97	0	0.00	22.10	0	726	0.00%
2018/09/17	0	22.16	0	0.00	22.20	0	735	0.01%
2018/09/14	1	22.17	0	0.00	22.18	1	767	0.13%
2018/09/07	1	21.85	0	0.00	21.85	1	811	0.12%
2018/09/04	0	0.00	1	22.56	22.58	-1	828	-0.12%
2018/08/29	0	0.00	3	22.08	22.05	-3	874	-0.34%
2018/08/17	1	20.88	1	20.90	20.90	0	955	0.00%
2018/08/16	0	0.00	1	20.81	20.82	-1	955	-0.10%
2018/08/10	0	0.00	2	21.31	21.31	-2	930	-0.21%
2018/08/06	2	21.80	0	0.00	21.80	2	922	0.22%
2018/07/31	2	22.13	0	0.00	22.14	2	958	0.21%
2018/07/20	1	21.64	0	0.00	21.67	1	951	0.11%
2018/07/19	1	21.50	0	0.00	21.48	1	962	0.10%
2018/07/18	0	21.24	0	0.00	21.23	0	973	0.00%
2018/07/06	0	0.00	2	22.48	22.48	-2	1,150	-0.17%
2018/07/04	0	0.00	3	22.90	22.90	-3	1,175	-0.26%
2018/06/29	0	0.00	7	22.50	22.47	-7	1,173	-0.60%
2018/06/25	0	0.00	5	21.02	21.02	-5	1,085	-0.46%
2018/06/20	0	20.10	0	0.00	20.09	0	1,126	0.00%
2018/06/15	0	20.20	0	0.00	20.50	0	1,207	0.00%
2018/06/11	1	20.12	0	0.00	20.12	1	1,212	0.08%
2018/06/08	3	20.24	0	0.00	20.21	3	1,194	0.25%
2018/06/07	1	19.94	0	0.00	20.00	1	1,187	0.08%
2018/06/06	2	20.15	0	0.00	20.22	2	1,189	0.17%
2018/06/05	0	0.00	1	20.00	19.97	-1	1,214	-0.08%
2018/06/04	0	0.00	1	20.14	20.17	-1	1,212	-0.08%
2018/05/31	0	0.00	0.3	20.90	20.93	-0.3	1,213	-0.02%
2018/05/29	0	0.00	1	20.49	20.51	-1	1,220	-0.08%
2018/05/28	0	0.00	25	20.34	20.33	-25	1,230	-2.03%
2018/05/24	0	0.00	3	21.98	21.95	-3	1,219	-0.25%
2018/05/22	0	0.00	3	22.25	22.27	-3	1,255	-0.24%
2018/05/21	0	0.00	2	22.07	22.04	-2	1,265	-0.16%
2018/05/16	0	21.83	0	0.00	21.83	0	1,385	0.00%
2018/05/11	0	0.00	1	21.88	21.87	-1	1,471	-0.07%
2018/04/25	0	0.00	1	20.76	20.70	-1	1,796	-0.06%
2018/04/20	0	0.00	5	20.85	20.80	-5	1,879	-0.27%
2018/04/16	0	20.41	0	0.00	20.40	0	2,005	0.00%
2018/04/12	0	0.00	0.1	20.42	20.43	-0.1	2,020	0.00%
2018/04/11	0	0.00	0.7	19.80	19.90	-0.7	1,963	-0.04%
2018/04/02	0	0.00	2	19.88	19.88	-2	2,083	-0.10%
2018/03/26	0	0.00	2	20.25	20.03	-2	2,329	-0.09%
2018/03/20	0	0.00	1	19.03	19.03	-1	2,192	-0.05%
2018/03/16	0	0.00	5	18.68	18.69	-5	2,199	-0.23%
2018/03/15	0.1	18.69	0	0.00	18.66	0.1	2,263	0.00%
2018/03/12	0	0.00	1	18.95	18.92	-1	2,302	-0.04%
2018/03/05	0	0.00	0.5	18.73	18.73	-0.5	2,302	-0.02%
2018/02/27	0	0.00	1	19.42	19.41	-1	2,385	-0.04%
2018/02/26	0	0.00	0.5	19.35	19.44	-0.5	2,451	-0.02%
2018/02/21	0.1	18.63	0	0.00	18.63	0.1	2,580	0.00%
2018/02/08	0	0.00	6	18.65	18.70	-6	2,559	-0.23%
2018/02/02	0	0.00	0.4	20.00	20.05	-0.4	2,550	-0.01%
2018/01/31	0	0.00	0.1	19.33	19.38	-0.1	2,627	-0.01%
2018/01/25	0	0.00	0.4	20.00	20.11	-0.4	2,921	-0.01%
2018/01/17	0	0.00	0.6	19.26	19.30	-0.6	3,056	-0.02%
2018/01/16	0	19.50	0	0.00	19.56	0	3,021	0.00%
2018/01/15	0.1	19.45	0	0.00	19.58	0.1	2,990	0.00%
2018/01/09	0	0.00	0.2	18.83	18.87	-0.2	2,874	-0.01%
2018/01/04	1	18.75	0	0.00	18.84	1	2,989	0.03%