期元大S&P石油 (00642U)-玉山-士林券商分點個股進出

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
17.52
漲跌
▼0.15
漲幅
-0.85%
成交量
2,175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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/07	0.1	17.68	0	0.00	17.67	0.1	3,342	0.00%
2024/05/06	1	17.60	8	17.59	17.60	-7	3,480	-0.20%
2024/05/03	5	17.75	0	0.00	17.79	5	3,566	0.14%
2024/04/30	1.1	18.50	0	0.00	18.50	1.1	3,575	0.03%
2024/04/26	0	0.00	3	18.83	18.83	-3	3,760	-0.08%
2024/04/24	0	0.00	3	18.69	18.74	-3	3,906	-0.08%
2024/04/23	1	18.48	2	18.48	18.49	-1	3,912	-0.03%
2024/04/19	11.1	18.98	5	18.90	18.88	6.1	3,880	0.16%
2024/04/18	0	0.00	3.1	18.45	18.45	-3.1	3,828	-0.08%
2024/04/16	0	0.00	10	19.15	19.17	-10	3,862	-0.26%
2024/04/15	3	19.00	0	0.00	18.96	3	3,917	0.08%
2024/04/10	4	18.88	0	0.00	18.85	4	4,076	0.10%
2024/04/09	3	19.15	1	19.19	19.13	2	4,257	0.05%
2024/04/03	10	18.83	0	0.00	18.81	10	4,376	0.23%
2024/04/02	0	0.00	14	18.59	18.59	-14	4,432	-0.32%
2024/03/25	0	0.00	15	17.90	17.91	-15	4,710	-0.32%
2024/03/19	0.1	18.10	0	0.00	18.07	0.1	4,951	0.00%
2024/03/15	0	0.00	4	17.74	17.72	-4	5,201	-0.08%
2024/03/04	0	0.00	3	17.43	17.41	-3	5,926	-0.05%
2024/03/01	0	0.00	1	17.13	17.13	-1	5,881	-0.02%
2024/02/23	0	0.00	22	17.07	17.06	-22	5,870	-0.37%
2024/02/19	0	0.00	1	16.95	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	7	16.87	16.88	-7	6,038	-0.12%
2024/02/01	0	0.00	10	16.65	16.61	-10	5,660	-0.18%
2024/01/29	0	0.00	3	17.03	17.06	-3	5,808	-0.05%
2024/01/26	0	0.00	2.2	16.78	16.73	-2.2	5,680	-0.04%
2024/01/24	0	0.00	10	16.23	16.21	-10	5,554	-0.18%
2024/01/23	0	0.00	2	16.29	16.28	-2	5,582	-0.04%
2024/01/15	2	15.91	0	0.00	15.90	2	5,456	0.04%
2024/01/11	5	15.59	0	0.00	15.66	5	5,378	0.09%
2024/01/10	0.1	15.78	20	15.77	15.80	-19.9	5,416	-0.37%
2024/01/09	20	15.46	0	0.00	15.47	20	5,421	0.37%
2024/01/04	0	0.00	30	15.90	15.96	-30	5,474	-0.55%
2024/01/03	11	15.39	0	0.00	15.36	11	5,411	0.20%
2023/12/29	20	15.68	0	0.00	15.74	20	5,263	0.38%
2023/12/28	10	16.15	0	0.00	16.09	10	5,103	0.20%
2023/12/27	2	16.43	13	16.41	16.43	-11	5,054	-0.22%
2023/12/26	1	16.10	0	0.00	16.11	1	4,967	0.02%
2023/12/25	15	16.12	0	0.00	16.00	15	5,002	0.30%
2023/12/22	2	16.26	0	0.00	16.26	2	4,980	0.04%
2023/12/18	2	15.77	10	15.74	15.77	-8	4,737	-0.17%
2023/12/15	4	15.78	40	15.72	15.78	-36	4,754	-0.76%
2023/12/14	6	15.32	0	0.00	15.33	6	4,636	0.13%
2023/12/13	23	15.12	0	0.00	15.11	23	4,579	0.50%
2023/12/12	2	15.74	0	0.00	15.81	2	4,312	0.05%
2023/12/11	2	15.70	0	0.00	15.78	2	4,299	0.05%
2023/12/07	23	15.39	0	0.00	15.39	23	4,163	0.55%
2023/12/06	11	15.96	0	0.00	15.95	11	3,938	0.28%
2023/12/05	4	16.12	0	0.00	16.12	4	3,850	0.10%
2023/12/04	0	0.00	2	16.38	16.22	-2	3,774	-0.05%
2023/12/01	2	16.70	0	0.00	16.74	2	3,562	0.06%
2023/11/27	2	16.57	0	0.00	16.50	2	3,493	0.06%
2023/11/22	0	0.00	2	17.09	17.10	-2	3,389	-0.06%
2023/11/17	1	16.16	0	0.00	16.18	1	3,258	0.03%
2023/11/16	2	16.84	0	0.00	16.84	2	3,090	0.06%
2023/11/09	1	16.71	0	0.00	16.71	1	3,098	0.03%
2023/11/08	2	17.06	0	0.00	17.04	2	3,015	0.07%
2023/11/06	15	17.86	0	0.00	17.88	15	2,943	0.51%
2023/10/31	5	18.26	0	0.00	18.28	5	2,915	0.17%
2023/10/30	0	0.00	4.8	18.75	18.62	-4.8	2,919	-0.17%
2023/10/27	6	18.67	0	0.00	18.69	6	2,950	0.20%
2023/10/26	3	18.82	41	18.86	18.84	-38	2,953	-1.29%
2023/10/25	15	18.47	0	0.00	18.45	15	2,947	0.51%
2023/10/24	4	18.97	0	0.00	18.94	4	2,916	0.14%
2023/10/23	0	0.00	4	19.27	19.17	-4	2,940	-0.14%
2023/10/20	5	19.71	1.3	19.73	19.74	3.7	2,986	0.12%
2023/10/19	0	0.00	3	19.21	19.25	-3	2,987	-0.10%
2023/10/18	8	19.22	1.7	19.28	19.25	6.3	3,030	0.21%
2023/10/17	10	18.81	0	0.00	18.81	10	2,992	0.33%
2023/10/16	12	19.07	0	0.00	19.10	12	2,945	0.41%
2023/10/11	30	18.60	5	18.62	18.65	25	2,998	0.83%
2023/10/06	5	17.94	0	0.00	17.87	5	3,046	0.16%
2023/10/05	4	18.31	0.5	18.27	18.33	3.6	3,183	0.11%
2023/09/28	3	20.45	3.3	20.43	20.43	-0.3	3,958	-0.01%
2023/09/27	0.3	19.59	0	0.00	19.74	0.3	4,081	0.01%
2023/09/26	10	19.35	0	0.00	19.29	10	4,167	0.24%
2023/09/22	2	19.41	1	19.50	19.51	1	4,461	0.02%
2023/09/21	0	0.00	2	19.21	19.22	-2	4,549	-0.04%
2023/09/20	0	0.00	3	19.31	19.35	-3	5,033	-0.06%
2023/09/18	0	0.00	4	19.48	19.55	-4	5,294	-0.08%
2023/09/15	0	0.00	1	19.50	19.49	-1	5,501	-0.02%
2023/09/14	0	0.00	1	19.04	19.07	-1	5,589	-0.02%
2023/09/13	2	19.09	0	0.00	19.08	2	5,797	0.03%
2023/09/08	4	18.44	0	0.00	18.47	4	6,426	0.06%
2023/09/06	3	18.54	0	0.00	18.55	3	7,319	0.04%
2023/09/04	0	0.00	36	18.31	18.29	-36	7,647	-0.47%
2023/09/01	0	0.00	4	17.89	17.89	-4	7,711	-0.05%
2023/08/23	4	17.01	0	0.00	17.06	4	9,151	0.04%
2023/08/18	0	0.00	59	17.08	17.06	-59	9,443	-0.62%
2023/08/17	4	16.84	0	0.00	16.86	4	9,489	0.04%
2023/08/10	5	17.84	0	0.00	17.85	5	9,705	0.05%
2023/08/08	0	0.00	5	17.46	17.41	-5	9,973	-0.05%
2023/08/02	10	17.45	0	0.00	17.41	10	10,179	0.10%
2023/08/01	0.1	17.29	3	17.30	17.28	-2.9	10,307	-0.03%
2023/07/28	0	0.00	4	16.86	16.88	-4	11,063	-0.04%
2023/07/26	0	0.00	7	16.79	16.73	-7	11,447	-0.06%
2023/07/25	0.1	16.68	10	16.71	16.72	-9.9	11,454	-0.09%
2023/07/24	5	16.22	0	0.00	16.28	5	11,522	0.04%
2023/07/17	0	0.00	1	15.76	15.74	-1	11,419	-0.01%
2023/07/14	0	16.17	21	16.21	16.17	-21	11,342	-0.18%
2023/07/13	0	0.00	5	15.96	16.00	-5	11,292	-0.04%
2023/07/12	10	15.84	0	0.00	15.80	10	11,160	0.09%
2023/07/11	0	0.00	5	15.52	15.54	-5	11,014	-0.05%
2023/07/10	0	0.00	1	15.59	15.53	-1	11,019	-0.01%
2023/07/07	0	0.00	20	15.23	15.26	-20	10,798	-0.19%
2023/07/05	0	0.00	2	15.01	15.01	-2	10,504	-0.02%
2023/07/03	1	14.93	5	14.91	14.91	-4	11,117	-0.04%
2023/06/28	15	14.42	0	0.00	14.45	15	11,236	0.13%
2023/06/27	5	14.81	0	0.00	14.81	5	11,067	0.05%
2023/06/26	30	14.72	0	0.00	14.69	30	11,075	0.27%
2023/06/19	0	0.00	4	14.97	14.97	-4	10,895	-0.04%
2023/06/16	0	0.00	37	14.88	14.88	-37	10,779	-0.34%
2023/06/15	31	14.41	0	0.00	14.49	31	10,788	0.29%
2023/06/14	4	14.60	2	14.60	14.72	2	10,789	0.02%
2023/06/13	1	14.32	0	0.00	14.33	1	11,262	0.01%
2023/06/12	1	14.75	0	0.00	14.70	1	11,068	0.01%
2023/06/09	5	15.01	0	0.00	15.01	5	11,148	0.04%
2023/06/08	1	15.30	0	0.00	15.29	1	11,049	0.01%
2023/06/06	5	15.15	1	15.20	15.18	4	10,980	0.04%
2023/06/05	3	15.31	6	15.29	15.33	-3	10,940	-0.03%
2023/06/02	0	0.00	5	14.87	14.87	-5	10,758	-0.05%
2023/06/01	8	14.40	0	0.00	14.48	8	10,750	0.07%
2023/05/30	5	15.42	0	0.00	15.27	5	10,038	0.05%
2023/05/25	0	0.00	2	15.65	15.64	-2	10,344	-0.02%
2023/05/24	0	0.00	5	15.58	15.60	-5	10,284	-0.05%
2023/05/18	0	0.00	1	15.38	15.34	-1	10,028	-0.01%
2023/05/17	5	14.95	0	0.00	14.99	5	9,906	0.05%
2023/05/16	4	15.09	3	15.16	15.11	1	9,921	0.01%
2023/05/15	2	14.87	3	14.72	14.77	-1	9,927	-0.01%
2023/05/12	0	0.00	69	14.98	14.95	-69	9,824	-0.70%
2023/05/11	20	15.42	34	15.40	15.46	-14	9,680	-0.14%
2023/05/10	2	15.50	84	15.49	15.46	-82	9,744	-0.84%
2023/05/09	0	0.00	22	15.38	15.38	-22	9,719	-0.23%
2023/05/08	76	15.09	0	0.00	15.16	76	9,765	0.78%
2023/05/05	96	14.58	0	0.00	14.64	96	9,681	0.99%
2023/05/04	32	14.56	0	0.00	14.61	32	9,514	0.34%
2023/05/03	15	15.19	0	0.00	15.15	15	8,915	0.17%
2023/04/27	2	15.76	0	0.00	15.76	2	8,497	0.02%
2023/04/20	1	16.63	0	0.00	16.53	1	8,497	0.01%
2023/04/18	0	0.00	25	17.06	17.09	-25	8,454	-0.30%
2023/04/17	0.2	17.42	2	17.39	17.38	-1.8	8,538	-0.02%
2023/04/13	1	17.50	1	17.48	17.47	0	8,586	0.00%
2023/04/10	0	0.00	5	17.03	17.00	-5	8,438	-0.06%
2023/04/06	0	0.00	30	16.88	16.86	-30	8,163	-0.37%
2023/03/31	0	0.00	120	15.73	15.66	-120	7,549	-1.59%	大賣/鉅額交易
2023/03/30	0	0.00	3	15.38	15.35	-3	7,374	-0.04%
2023/03/29	0	0.00	37	15.51	15.52	-37	7,298	-0.51%
2023/03/28	0	0.00	5	15.31	15.31	-5	7,118	-0.07%
2023/03/27	7	14.60	2	14.66	14.66	5	6,801	0.07%
2023/03/24	2	14.57	2	14.70	14.73	0	6,777	0.00%
2023/03/21	5.3	14.28	2	14.30	14.26	3.3	6,570	0.05%
2023/03/20	4	14.19	0	0.00	14.07	4	6,548	0.06%
2023/03/17	11	14.57	4	14.49	14.66	7	6,286	0.11%
2023/03/16	21	14.86	0	0.00	14.52	21	6,236	0.34%
2023/03/15	136.3	15.40	0	0.00	15.41	136.3	5,837	2.33%	大買/鉅額交易
2023/03/14	7	15.73	0	0.00	15.69	7	5,494	0.13%
2023/03/13	0	0.00	10	16.31	16.31	-10	5,141	-0.19%
2023/03/10	10	16.04	0	0.00	15.96	10	5,131	0.19%
2023/03/08	0	0.00	1	16.44	16.48	-1	4,976	-0.02%
2023/03/07	0	0.00	4	17.03	17.05	-4	5,040	-0.08%
2023/03/06	5	16.78	1	16.75	16.69	4	5,112	0.08%
2023/03/03	0	0.00	19	16.46	16.49	-19	5,000	-0.38%
2023/02/24	7	16.06	63	16.08	16.11	-56	4,976	-1.13%
2023/02/23	82	15.70	4	15.74	15.76	78	5,031	1.55%
2023/02/22	5	16.14	0	0.00	16.12	5	4,808	0.10%
2023/02/21	5	16.33	18	16.26	16.19	-13	4,837	-0.27%
2023/02/20	22	16.26	0	0.00	16.26	22	4,814	0.46%
2023/02/15	3.2	16.67	10	16.69	16.57	-6.8	4,843	-0.14%
2023/02/13	5	16.73	0	0.00	16.67	5	4,812	0.10%
2023/02/10	0	0.00	100	16.42	16.42	-100	4,726	-2.12%
2023/02/09	50	16.55	5	16.53	16.57	45	4,717	0.95%
2023/02/08	5	16.36	0	0.00	16.35	5	4,656	0.11%
2023/02/07	5	15.79	0	0.00	15.90	5	4,554	0.11%
2023/02/06	51	15.76	0	0.00	15.58	51	4,518	1.13%
2023/01/30	0	0.00	6	16.94	16.77	-6	4,186	-0.14%
2023/01/17	0	0.00	2	16.76	16.86	-2	4,180	-0.05%
2023/01/16	0	0.00	1	16.92	16.85	-1	4,149	-0.02%
2023/01/13	2	16.63	0	0.00	16.63	2	4,073	0.05%
2023/01/09	0	0.00	27	15.97	15.98	-27	4,017	-0.67%
2023/01/06	30	15.95	0	0.00	15.91	30	3,997	0.75%
2023/01/05	1	15.78	0	0.00	15.82	1	3,996	0.03%
2023/01/04	0	0.00	30	16.46	16.40	-30	3,922	-0.76%
2023/01/03	0	0.00	1	17.06	17.04	-1	3,959	-0.03%
2022/12/30	50	16.82	30	16.83	16.81	20	4,006	0.50%
2022/12/29	0	0.00	20	16.81	16.80	-20	4,026	-0.50%
2022/12/28	11	17.03	0	0.00	17.00	11	4,066	0.27%
2022/12/26	1	16.89	0	0.00	16.88	1	4,005	0.02%
2022/12/21	0	0.00	2	16.33	16.26	-2	4,011	-0.05%
2022/12/20	0	0.00	3	16.17	16.13	-3	4,094	-0.07%
2022/12/19	1	16.12	0	0.00	16.10	1	4,187	0.02%
2022/12/15	0	0.00	1	16.48	16.36	-1	4,179	-0.02%
2022/12/14	11	16.08	0	0.00	16.07	11	4,123	0.27%
2022/12/13	19	15.85	0	0.00	15.92	19	4,065	0.47%
2022/12/09	8	15.47	0	0.00	15.45	8	3,953	0.20%
2022/12/07	2	15.93	0	0.00	15.98	2	3,785	0.05%
2022/12/06	1	16.65	0	0.00	16.60	1	3,693	0.03%
2022/12/05	0	0.00	30	17.22	17.26	-30	3,662	-0.82%
2022/11/29	10	16.61	0	0.00	17.07	10	3,800	0.26%
2022/11/28	16	16.00	0	0.00	15.95	16	3,743	0.43%
2022/11/25	5	16.83	0	0.00	16.90	5	3,635	0.14%
2022/11/24	10	16.75	0	0.00	16.77	10	3,642	0.27%
2022/11/23	0	0.00	10	17.46	17.45	-10	3,539	-0.28%
2022/11/22	10	17.28	0	0.00	17.31	10	3,527	0.28%
2022/11/21	5	17.20	0	0.00	17.12	5	3,487	0.14%
2022/11/18	33	17.75	0	0.00	17.72	33	3,385	0.97%
2022/11/17	1	18.07	0	0.00	18.08	1	3,401	0.03%
2022/11/15	0.2	18.21	0	0.00	18.26	0.2	3,395	0.00%
2022/11/14	0	0.00	10	19.07	18.97	-10	3,412	-0.29%
2022/11/11	25	18.55	0	0.00	18.57	25	3,391	0.74%
2022/11/02	0	0.00	2	19.09	19.22	-2	3,506	-0.06%
2022/10/31	2	18.93	0	0.00	18.78	2	3,535	0.06%
2022/10/27	0	0.00	15	18.91	18.86	-15	3,632	-0.41%
2022/10/25	5	18.25	0	0.00	18.17	5	3,674	0.14%
2022/10/24	5	18.30	10	18.27	18.10	-5	3,662	-0.14%
2022/10/21	10	18.17	5	18.25	18.21	5	3,706	0.13%
2022/10/20	10	18.17	0	0.00	18.35	10	3,721	0.27%
2022/10/17	0.2	18.28	16	18.22	18.29	-15.8	3,744	-0.42%
2022/10/14	9	18.84	0	0.00	18.84	9	3,751	0.24%
2022/10/12	0	0.00	4	18.66	18.69	-4	3,778	-0.11%
2022/10/06	2	18.50	5	18.56	18.49	-3	3,643	-0.08%
2022/10/05	0	0.00	26	18.21	18.19	-26	3,688	-0.70%
2022/10/03	0	0.00	0	17.36	17.29	0	3,659	0.00%
2022/09/30	4	17.21	0	17.10	17.14	4	3,721	0.11%
2022/09/29	5	17.35	0	0.00	17.30	5	3,780	0.13%
2022/09/28	5	16.57	5	16.41	16.43	0	3,816	0.00%
2022/09/27	5	16.33	22	16.37	16.43	-17	3,790	-0.45%
2022/09/26	0	0.00	5	16.72	16.60	-5	3,715	-0.13%
2022/09/23	5	17.73	0	0.00	17.60	5	3,625	0.14%
2022/09/22	0	17.48	0	0.00	17.62	0	3,614	0.00%
2022/09/20	0	0.00	0	18.00	18.00	0	3,587	0.00%
2022/09/19	11	18.01	0	18.00	17.93	11	3,597	0.31%
2022/09/15	0	0.00	26	18.53	18.52	-26	3,591	-0.72%
2022/09/14	0	0.00	2	18.13	18.18	-2	3,679	-0.05%
2022/09/13	18	18.19	15	18.17	18.31	3	3,680	0.08%
2022/09/12	5	17.85	0	17.88	17.86	5	3,601	0.14%
2022/09/08	3	17.33	0	0.00	17.33	3	3,562	0.08%
2022/09/07	17	18.04	0	0.00	17.85	17	3,498	0.49%
2022/09/06	0	0.00	13	18.50	18.54	-13	3,377	-0.38%
2022/09/05	5	18.55	0	0.00	18.52	5	3,373	0.15%
2022/09/02	18	18.33	0	0.00	18.45	18	3,372	0.53%
2022/09/01	1	18.65	0	0.00	18.62	1	3,331	0.03%
2022/08/26	1	19.42	0	0.00	19.39	1	3,389	0.03%
2022/08/25	0	0.00	4	19.88	19.82	-4	3,401	-0.12%
2022/08/24	0	0.00	9	19.46	19.44	-9	3,365	-0.27%
2022/08/23	0	0.00	1	18.83	18.88	-1	3,336	-0.03%
2022/08/19	0	0.00	10	18.65	18.61	-10	3,397	-0.29%
2022/08/17	5	17.92	0	0.00	18.04	5	3,345	0.15%
2022/08/16	5	18.25	0	0.00	18.37	5	3,283	0.15%
2022/08/15	6.2	18.88	0	0.00	18.78	6.2	3,250	0.19%
2022/08/12	0	0.00	10	19.32	19.27	-10	3,233	-0.31%
2022/08/11	0	18.86	0	0.00	18.86	0	3,213	0.00%
2022/08/05	5	18.21	0	0.00	18.31	5	3,526	0.14%
2022/08/04	6	18.75	0	0.00	18.75	6	3,590	0.17%
2022/08/03	4	19.33	0	0.00	19.35	4	3,553	0.11%
2022/08/02	5	19.10	2	19.18	19.18	3	3,653	0.08%
2022/08/01	0	0.00	5	20.08	19.95	-5	3,732	-0.13%
2022/07/29	6	19.88	0	0.00	19.84	6	3,817	0.16%
2022/07/28	0	0.00	5	20.22	20.14	-5	3,953	-0.13%
2022/07/26	5	19.68	0	0.00	20.08	5	3,927	0.13%
2022/07/21	5	20.33	0	0.00	20.25	5	3,996	0.13%
2022/07/19	0	0.00	7	20.34	20.29	-7	4,025	-0.17%
2022/07/15	0.2	19.11	0	0.00	19.18	0.2	3,965	0.00%
2022/07/14	5	19.32	0	0.00	19.32	5	4,015	0.12%
2022/07/13	2	19.12	0	0.00	19.17	2	4,073	0.05%
2022/07/04	0	0.00	5	21.51	21.51	-5	4,284	-0.12%
2022/07/01	0	0.00	1	20.94	20.94	-1	4,386	-0.02%
2022/06/29	0	0.00	4	22.20	22.02	-4	4,477	-0.09%
2022/06/23	0	0.00	5	20.73	20.69	-5	4,883	-0.10%
2022/06/22	0	0.00	9	20.98	21.04	-9	4,947	-0.18%
2022/06/21	4	21.80	0	0.00	21.85	4	5,060	0.08%
2022/06/17	0	0.00	1	22.71	22.71	-1	5,319	-0.02%
2022/06/16	0	0.00	3	22.69	22.57	-3	5,434	-0.06%
2022/06/15	0.2	23.20	1	23.10	23.11	-0.8	5,616	-0.02%
2022/06/13	1	23.00	0	23.05	23.05	1	5,848	0.02%
2022/06/10	0	0.00	5	23.56	23.47	-5	6,219	-0.08%
2022/06/09	0	0.00	1	23.77	23.77	-1	6,407	-0.02%
2022/06/08	4	23.28	3	23.24	23.29	1	6,681	0.01%
2022/06/07	0	0.00	5	22.98	23.10	-5	7,282	-0.07%
2022/06/06	10	23.27	22	23.07	23.13	-12	7,579	-0.16%
2022/06/02	18	21.79	0	0.00	21.86	18	7,832	0.23%
2022/06/01	0	0.00	0.1	22.25	22.25	-0.1	8,475	0.00%
2022/05/31	0	0.00	5	22.85	22.85	-5	8,792	-0.06%
2022/05/30	12	22.36	2.1	22.37	22.35	9.9	9,109	0.11%
2022/05/27	0	0.00	11	22.08	22.08	-11	9,631	-0.11%
2022/05/25	5	21.56	0	0.00	21.55	5	9,947	0.05%
2022/05/23	0	0.00	6	21.55	21.56	-6	10,621	-0.06%
2022/05/20	0	0.00	2	21.27	21.20	-2	10,837	-0.02%
2022/05/19	5	21.01	0	0.00	21.01	5	10,977	0.05%
2022/05/17	0	0.00	7	21.85	21.65	-7	11,258	-0.06%
2022/05/16	0.1	20.84	0	0.00	20.72	0.1	11,377	0.00%
2022/05/13	5	20.58	26	20.67	20.64	-21	11,421	-0.18%
2022/05/12	7	20.14	17	20.05	19.97	-10	11,625	-0.09%
2022/05/11	27	19.21	5	19.61	19.61	22	11,548	0.19%
2022/05/10	19	19.48	5	19.71	19.71	14	11,552	0.12%
2022/05/09	0	0.00	5	21.00	21.09	-5	11,547	-0.04%
2022/05/06	0	0.00	21	20.68	20.80	-21	11,474	-0.18%
2022/05/05	0	0.00	1	20.70	20.72	-1	11,802	-0.01%
2022/05/04	0	0.00	1	19.80	19.84	-1	11,789	-0.01%
2022/05/03	1	20.14	0	0.00	20.10	1	11,858	0.01%
2022/04/29	0	0.00	27	20.19	20.33	-27	11,970	-0.23%
2022/04/28	20	19.25	0	0.00	19.28	20	11,934	0.17%
2022/04/27	15	19.58	4	19.53	19.47	11	12,030	0.09%
2022/04/25	1	18.96	0	0.00	19.01	1	12,585	0.01%
2022/04/22	0	0.00	5	19.64	19.60	-5	12,835	-0.04%
2022/04/20	5	19.60	0	0.00	19.72	5	13,122	0.04%
2022/04/19	2	20.60	9	20.50	20.51	-7	13,318	-0.05%
2022/04/18	1	20.48	43	20.53	20.44	-42	13,313	-0.32%
2022/04/15	0	0.00	21	20.09	20.10	-21	13,246	-0.16%
2022/04/14	0	0.00	5	19.64	19.66	-5	13,554	-0.04%
2022/04/13	0	19.16	1	19.12	19.05	-1	13,487	-0.01%
2022/04/12	2	18.18	0	0.00	18.35	2	13,452	0.01%
2022/04/11	10	18.19	0.5	18.20	18.19	9.5	13,414	0.07%
2022/04/08	5	18.27	0	0.00	18.21	5	13,396	0.04%
2022/04/07	5	18.41	0	0.00	18.38	5	13,413	0.04%
2022/04/06	0	0.00	8.5	19.15	19.22	-8.5	13,368	-0.06%
2022/04/01	0	18.83	0	0.00	18.78	0	13,548	0.00%
2022/03/31	1	19.33	0	0.00	19.02	1	13,560	0.01%
2022/03/30	5	19.97	0.2	19.77	19.74	4.8	13,494	0.04%
2022/03/29	16	19.81	0	0.00	19.78	16	13,586	0.12%
2022/03/28	7	20.75	5	20.92	20.77	2	13,601	0.01%
2022/03/25	10	21.00	5	21.18	21.06	5	13,543	0.04%
2022/03/24	16	21.74	33	21.55	21.50	-17	13,613	-0.12%
2022/03/23	27	20.73	1	20.80	20.73	26	13,417	0.19%
2022/03/22	0	0.00	41	21.12	21.21	-41	13,349	-0.31%
2022/03/21	0	0.00	6	19.87	20.01	-6	13,225	-0.05%
2022/03/18	7	19.42	10	19.37	19.44	-3	13,152	-0.02%
2022/03/17	0	0.00	4	17.84	17.91	-4	12,982	-0.03%
2022/03/16	8	17.87	4	17.97	17.90	4	12,986	0.03%
2022/03/15	10.1	18.44	1	18.09	18.09	9.1	12,926	0.07%
2022/03/14	15	19.45	7	19.46	19.50	8	12,650	0.06%
2022/03/11	6	19.55	10	19.33	19.38	-4	12,563	-0.03%
2022/03/10	38.1	19.91	41	19.99	20.11	-2.9	12,392	-0.02%
2022/03/09	43	22.94	37	22.96	22.85	6	11,904	0.05%
2022/03/08	12	21.81	32	21.99	22.17	-20	11,965	-0.17%
2022/03/07	65	22.65	33	22.58	22.94	32	11,876	0.27%
2022/03/04	32	19.99	33	20.10	20.00	-1	11,436	-0.01%
2022/03/03	1	20.76	21	20.42	20.71	-20	11,636	-0.17%
2022/03/02	37	19.45	17	19.43	19.62	20	11,333	0.18%
2022/03/01	0	0.00	12	17.46	17.50	-12	10,798	-0.11%
2022/02/25	14	17.22	0	0.00	17.20	14	10,753	0.13%
2022/02/24	14	17.19	12	17.13	17.46	2	10,578	0.02%
2022/02/23	5	16.70	10	16.65	16.70	-5	10,125	-0.05%
2022/02/22	0	0.00	15	16.81	16.81	-15	10,153	-0.15%
2022/02/21	2	16.35	1	16.41	16.24	1	10,076	0.01%
2022/02/18	0	0.00	5	16.21	16.17	-5	9,970	-0.05%
2022/02/17	14	16.20	0	0.00	16.42	14	9,881	0.14%
2022/02/16	5	16.32	10	16.30	16.31	-5	9,725	-0.05%
2022/02/15	10.1	16.81	6	16.80	16.79	4.1	9,524	0.04%
2022/02/14	0	0.00	25	16.78	16.78	-25	9,432	-0.27%
2022/02/11	8	15.98	6	15.96	15.96	2	9,302	0.02%
2022/02/10	5	16.03	0	0.00	16.00	5	9,315	0.05%
2022/02/09	5	15.97	5	15.94	15.97	0	9,388	0.00%
2022/02/08	0	0.00	6	16.23	16.20	-6	9,361	-0.06%
2022/02/07	0	0.00	67	16.39	16.33	-67	9,392	-0.71%
2022/01/26	0	0.00	40	15.12	15.12	-40	9,030	-0.44%
2022/01/25	10	14.88	0	0.00	14.88	10	8,963	0.11%
2022/01/24	0	0.00	14	15.25	15.23	-14	8,957	-0.16%
2022/01/21	15	14.80	9	14.83	14.86	6	8,982	0.07%
2022/01/20	20	15.07	18	15.12	15.22	2	9,075	0.02%
2022/01/19	0.2	15.21	65	15.26	15.20	-64.8	9,028	-0.72%
2022/01/18	0	0.00	4	14.88	14.96	-4	8,683	-0.05%
2022/01/17	0	0.00	8	14.82	14.82	-8	8,610	-0.09%
2022/01/14	1	14.41	1	14.43	14.44	0	8,423	0.00%
2022/01/13	0	0.00	63	14.56	14.49	-63	8,443	-0.75%
2022/01/12	0	0.00	5	14.36	14.32	-5	8,311	-0.06%
2022/01/07	0	0.00	25	14.09	14.10	-25	8,311	-0.30%
2021/12/27	0	0.00	5	12.95	12.94	-5	8,839	-0.06%
2021/12/23	0	0.00	5	12.90	12.91	-5	8,876	-0.06%
2021/12/21	2	12.20	9	12.25	12.30	-7	9,086	-0.08%
2021/12/20	8	12.18	0	0.00	12.13	8	9,428	0.08%
2021/12/16	0	0.00	10	12.63	12.63	-10	9,544	-0.10%
2021/12/15	0.2	12.55	0	0.00	12.35	0.2	9,603	0.00%
2021/12/14	5	12.60	40	12.53	12.53	-35	9,698	-0.36%
2021/12/13	0	0.00	7	12.81	12.82	-7	10,032	-0.07%
2021/12/10	5	12.47	1	12.51	12.52	4	10,051	0.04%
2021/12/09	0	0.00	5	12.90	12.90	-5	10,167	-0.05%
2021/12/08	2	12.72	5	12.71	12.68	-3	10,251	-0.03%
2021/12/07	51	12.41	0	0.00	12.43	51	10,148	0.50%
2021/12/03	6	11.88	0	0.00	12.00	6	9,999	0.06%
2021/12/02	3	11.70	2	11.73	11.70	1	9,894	0.01%
2021/12/01	4	11.99	0	0.00	12.04	4	9,504	0.04%
2021/11/30	7	12.57	0	0.00	12.30	7	9,423	0.07%
2021/11/29	5	12.62	0	0.00	12.53	5	9,257	0.05%
2021/11/26	9	13.61	0	0.00	13.46	9	8,774	0.10%
2021/11/24	0	0.00	9	13.87	13.90	-9	8,845	-0.10%
2021/11/23	0	0.00	10	13.52	13.47	-10	8,792	-0.11%
2021/11/22	0	0.00	51	13.39	13.44	-51	8,832	-0.58%
2021/11/18	7	13.63	6	13.60	13.64	1	8,809	0.01%
2021/11/17	0	0.00	8	13.99	14.00	-8	8,785	-0.09%
2021/11/16	32	14.20	10	14.21	14.18	22	8,868	0.25%
2021/11/15	22.1	13.98	0	0.00	14.02	22.1	9,049	0.24%
2021/11/11	6	14.17	0	0.00	14.22	6	8,999	0.07%
2021/11/10	0	0.00	5	14.65	14.59	-5	8,985	-0.06%
2021/11/09	0	0.00	10	14.27	14.25	-10	8,897	-0.11%
2021/11/08	0	0.00	7	14.31	14.33	-7	8,924	-0.08%
2021/11/05	0	0.00	38	13.88	13.86	-38	8,865	-0.43%
2021/11/04	8	13.94	2	13.94	13.96	6	8,855	0.07%
2021/11/03	3	14.41	3	14.38	14.42	0	8,955	0.00%
2021/11/02	0	0.00	5	14.63	14.58	-5	8,983	-0.06%
2021/10/28	7	14.16	10	14.14	14.15	-3	9,105	-0.03%
2021/10/25	0	0.00	1	14.72	14.72	-1	9,147	-0.01%
2021/10/22	6	14.33	0	0.00	14.32	6	9,181	0.07%
2021/10/21	0	0.00	9	14.60	14.51	-9	9,234	-0.10%
2021/10/19	9	14.24	2	14.19	14.31	7	9,355	0.07%
2021/10/18	0	0.00	8	14.42	14.47	-8	9,465	-0.08%
2021/10/15	0.1	14.15	0	0.00	14.17	0.1	9,439	0.00%
2021/10/13	1	13.91	0	0.00	13.93	1	9,932	0.01%
2021/10/12	10	13.88	2	13.95	13.97	8	9,971	0.08%
2021/10/08	5	13.71	1	13.70	13.77	4	9,998	0.04%
2021/10/07	2	13.29	5	13.32	13.30	-3	9,906	-0.03%
2021/10/06	3	13.68	4	13.70	13.72	-1	9,854	-0.01%
2021/10/05	0	0.00	1	13.43	13.48	-1	9,689	-0.01%
2021/10/04	0	0.00	2	13.11	13.13	-2	9,442	-0.02%
2021/09/30	10	13.00	3	12.99	12.95	7	9,661	0.07%
2021/09/29	3	12.87	15	12.88	12.81	-12	9,788	-0.12%
2021/09/28	7	13.08	1	13.15	13.17	6	9,738	0.06%
2021/09/27	0	0.00	12	12.98	12.96	-12	9,581	-0.13%
2021/09/24	0	0.00	4	12.74	12.68	-4	9,356	-0.04%
2021/09/23	6	12.52	1	12.50	12.52	5	9,256	0.05%
2021/09/17	0	0.00	2	12.51	12.48	-2	9,301	-0.02%
2021/09/16	0	0.00	16	12.52	12.53	-16	9,222	-0.17%
2021/09/15	0.2	12.25	1	12.23	12.23	-0.8	8,895	-0.01%
2021/09/14	0	0.00	16	12.21	12.24	-16	8,940	-0.18%
2021/09/13	0	0.00	12	12.11	12.07	-12	8,938	-0.13%
2021/09/09	0	0.00	1	11.99	11.96	-1	9,137	-0.01%
2021/09/06	0	0.00	6	11.86	11.80	-6	9,631	-0.06%
2021/09/03	6	12.05	17	12.03	12.03	-11	9,719	-0.11%
2021/08/30	0	0.00	5	11.91	11.85	-5	9,952	-0.05%
2021/08/25	0	0.00	1	11.67	11.64	-1	10,484	-0.01%
2021/08/24	5	11.35	1	11.35	11.42	4	10,662	0.04%
2021/08/23	3	10.88	0	0.00	10.99	3	10,604	0.03%
2021/08/19	2	11.15	0	0.00	11.12	2	10,916	0.02%
2021/08/16	0.2	11.70	0	0.00	11.67	0.2	11,598	0.00%
2021/08/13	0	0.00	5	11.85	11.79	-5	11,877	-0.04%
2021/08/10	1	11.54	0	0.00	11.55	1	12,537	0.01%
2021/08/09	3	11.59	0	0.00	11.59	3	13,108	0.02%
2021/08/06	1	11.92	0	0.00	11.93	1	13,126	0.01%
2021/08/05	6	11.78	0	0.00	11.80	6	13,308	0.05%
2021/08/02	0	0.00	4	12.65	12.62	-4	14,237	-0.03%
2021/07/30	0	0.00	7	12.60	12.58	-7	14,348	-0.05%
2021/07/29	1	12.52	0	0.00	12.52	1	14,520	0.01%
2021/07/27	0	0.00	40	12.40	12.44	-40	15,589	-0.26%
2021/07/22	0	0.00	1	12.06	12.05	-1	16,153	-0.01%
2021/07/21	46	11.55	0	0.00	11.52	46	16,183	0.28%
2021/07/20	12	11.53	21	11.50	11.51	-9	16,241	-0.06%
2021/07/19	1	12.18	0	0.00	12.21	1	15,886	0.01%
2021/07/15	2	12.39	4	12.42	12.43	-2	16,240	-0.01%
2021/07/14	0	0.00	3	12.84	12.84	-3	16,455	-0.02%
2021/07/13	0	0.00	3	12.69	12.68	-3	16,576	-0.02%
2021/07/09	5	12.50	9	12.45	12.51	-4	17,408	-0.02%
2021/07/08	3	12.28	0	0.00	12.35	3	17,561	0.02%
2021/07/07	5	12.54	30	12.54	12.58	-25	17,544	-0.14%
2021/07/06	0	0.00	5	13.09	13.09	-5	17,409	-0.03%
2021/07/05	0.2	12.89	0	0.00	12.83	0.2	17,291	0.00%
2021/07/02	0	0.00	8	12.85	12.83	-8	17,304	-0.05%
2021/07/01	1	12.60	4	12.59	12.55	-3	17,218	-0.02%
2021/06/29	3	12.39	0	0.00	12.42	3	17,536	0.02%
2021/06/28	0	0.00	3	12.61	12.64	-3	17,538	-0.02%
2021/06/25	1	12.57	0	0.00	12.51	1	18,004	0.01%
2021/06/23	0	0.00	7	12.49	12.50	-7	19,118	-0.04%
2021/06/22	0	0.00	1	12.50	12.47	-1	19,999	-0.01%
2021/06/21	0	0.00	18	12.26	12.22	-18	20,902	-0.09%
2021/06/18	4	12.04	5	12.00	11.98	-1	20,871	0.00%
2021/06/17	1	12.21	0	0.00	12.26	1	20,968	0.00%
2021/06/16	2	12.33	2	12.33	12.33	0	21,840	0.00%
2021/06/15	0	0.00	3	12.09	12.06	-3	21,874	-0.01%
2021/06/09	3	11.96	8	11.96	11.96	-5	22,139	-0.02%
2021/06/08	2	11.67	0	0.00	11.68	2	22,256	0.01%
2021/06/07	0.2	11.78	4	11.87	11.77	-3.8	22,392	-0.02%
2021/06/04	0	0.00	51	11.63	11.67	-51	22,814	-0.22%
2021/06/03	0	0.00	11	11.73	11.76	-11	23,191	-0.05%
2021/06/02	5	11.54	5	11.55	11.52	0	24,015	0.00%
2021/06/01	0	0.00	3	11.47	11.45	-3	24,865	-0.01%
2021/05/28	0	0.00	16	11.41	11.39	-16	25,127	-0.06%
2021/05/27	0	0.00	60	11.20	11.18	-60	25,319	-0.24%
2021/05/26	0	0.00	205	11.23	11.21	-205	25,767	-0.80%	大賣/鉅額交易
2021/05/25	0	0.00	13	11.25	11.23	-13	26,265	-0.05%
2021/05/24	0	0.00	10	10.88	10.89	-10	25,938	-0.04%
2021/05/21	2	10.61	203	10.61	10.62	-201	26,503	-0.76%	大賣/鉅額交易
2021/05/20	1	10.79	0	0.00	10.84	1	26,546	0.00%
2021/05/19	1	11.01	0	0.00	11.03	1	27,072	0.00%
2021/05/18	0	0.00	20	11.29	11.29	-20	27,552	-0.07%
2021/05/17	0	0.00	20	11.13	11.10	-20	28,221	-0.07%
2021/05/14	1	10.85	0	0.00	10.87	1	28,321	0.00%
2021/05/13	0	0.00	2	11.13	11.10	-2	28,847	-0.01%
2021/05/12	0	0.00	36	11.10	11.11	-36	29,105	-0.12%
2021/05/11	31	10.98	1	10.98	10.95	30	29,164	0.10%
2021/05/10	48	11.17	2	11.10	11.11	46	29,104	0.16%
2021/05/07	30	11.03	21	11.02	11.09	9	29,021	0.03%
2021/05/06	21	11.15	33	11.18	11.19	-12	28,908	-0.04%
2021/05/05	0.6	11.26	33	11.27	11.22	-32.5	28,821	-0.11%
2021/05/04	0.3	10.95	13	10.96	10.92	-12.8	28,228	-0.05%
2021/05/03	0.2	10.80	0	0.00	10.76	0.2	27,823	0.00%
2021/04/29	0	0.00	33	10.90	10.87	-33	27,789	-0.12%
2021/04/28	0	0.00	16	10.71	10.69	-16	27,506	-0.06%
2021/04/26	0	0.00	1	10.60	10.52	-1	27,614	0.00%
2021/04/23	20	10.54	1	10.54	10.54	19	27,935	0.07%
2021/04/22	4	10.42	0	0.00	10.43	4	28,179	0.01%
2021/04/21	0	0.00	4	10.60	10.60	-4	28,292	-0.01%
2021/04/19	2	10.73	10	10.75	10.76	-8	28,396	-0.03%
2021/04/15	0	0.00	23	10.79	10.80	-23	28,404	-0.08%
2021/04/14	0	0.00	6	10.38	10.39	-6	28,205	-0.02%
2021/04/13	0	0.00	16	10.25	10.26	-16	28,906	-0.06%
2021/04/12	0	0.00	2	10.18	10.16	-2	28,977	-0.01%
2021/04/09	2	10.20	20	10.22	10.20	-18	29,109	-0.06%
2021/04/08	1	10.20	10	10.18	10.20	-9	29,111	-0.03%
2021/04/07	1	10.20	0	0.00	10.20	1	29,132	0.00%
2021/04/06	21	10.16	32	10.19	10.14	-11	29,135	-0.04%
2021/04/01	18	10.21	0	0.00	10.24	18	28,953	0.06%
2021/03/31	1	10.43	0	0.00	10.44	1	28,798	0.00%
2021/03/30	1	10.58	5	10.56	10.54	-4	29,004	-0.01%
2021/03/29	2	10.44	102	10.42	10.22	-100	28,755	-0.35%	大賣/
2021/03/26	17	10.19	63	10.16	10.19	-46	28,644	-0.16%
2021/03/25	3	10.34	11	10.41	10.30	-8	28,434	-0.03%
2021/03/24	35	9.92	0	0.00	9.94	35	27,668	0.13%
2021/03/23	2	10.46	0	0.00	10.45	2	26,837	0.01%
2021/03/22	20	10.49	0	0.00	10.48	20	26,914	0.07%
2021/03/19	16	10.31	115	10.29	10.33	-99	26,769	-0.37%	大賣/
2021/03/18	17	11.02	2	11.00	11.04	15	25,827	0.06%
2021/03/17	17	11.10	0	0.00	11.15	17	25,754	0.07%
2021/03/16	76	11.12	10	11.11	11.15	66	25,646	0.26%
2021/03/15	18	11.32	30	11.35	11.33	-12	25,494	-0.05%
2021/03/12	130	11.28	15	11.24	11.25	115	25,406	0.45%	大買/鉅額交易
2021/03/11	27	11.12	0	0.00	11.11	27	25,255	0.11%
2021/03/10	33	10.99	14	10.96	10.88	19	25,248	0.08%
2021/03/09	86	11.12	4	11.17	11.22	82	24,822	0.33%
2021/03/08	11	11.51	103	11.51	11.49	-92	24,479	-0.38%	大賣/
2021/03/05	33	10.90	40	10.91	10.92	-7	23,381	-0.03%
2021/03/04	40	10.49	10	10.50	10.47	30	22,477	0.13%
2021/03/03	0	0.00	45	10.18	10.21	-45	22,250	-0.20%
2021/03/02	47	10.21	0	0.00	10.17	47	22,543	0.21%
2021/02/26	20	10.73	11	10.76	10.68	9	22,827	0.04%
2021/02/25	20	10.78	21	10.79	10.75	-1	22,617	0.00%
2021/02/24	4	10.44	10	10.42	10.40	-6	22,095	-0.03%
2021/02/23	5	10.57	24	10.61	10.69	-19	21,862	-0.09%
2021/02/22	2	10.20	3	10.22	10.24	-1	21,231	0.00%
2021/02/19	3	10.12	20	10.06	10.20	-17	21,007	-0.08%
2021/02/18	55	10.56	74	10.57	10.55	-19	20,435	-0.09%
2021/02/17	10	10.24	20	10.18	10.25	-10	19,864	-0.05%
2021/02/05	1	9.65	256	9.63	9.65	-255	18,851	-1.35%	大賣/鉅額交易
2021/02/04	29	9.50	28	9.52	9.53	1	18,331	0.01%
2021/02/03	2	9.34	28	9.36	9.37	-26	17,985	-0.14%
2021/02/02	0	0.00	18	9.22	9.21	-18	17,816	-0.10%
2021/02/01	1	8.87	3	8.87	8.94	-2	17,053	-0.01%
2021/01/29	3	8.93	0	0.00	8.92	3	16,923	0.02%
2021/01/28	35	8.98	1	8.96	8.97	34	16,922	0.20%
2021/01/27	2	9.03	37	9.01	9.03	-35	17,044	-0.21%
2021/01/26	0	0.00	67	8.96	8.94	-67	17,302	-0.39%
2021/01/22	7	8.98	0	0.00	8.96	7	17,836	0.04%
2021/01/21	2	9.08	0	0.00	9.07	2	17,910	0.01%
2021/01/20	6	9.10	7	9.09	9.10	-1	17,852	-0.01%
2021/01/19	3	8.95	0	0.00	8.94	3	17,570	0.02%
2021/01/18	1	8.89	39	8.87	8.88	-38	17,823	-0.21%
2021/01/15	2	9.16	0	0.00	9.12	2	17,385	0.01%
2021/01/14	82	9.07	40	9.04	9.07	42	17,254	0.24%
2021/01/13	0	0.00	61	9.20	9.21	-61	16,949	-0.36%
2021/01/12	3	8.93	2	8.92	8.91	1	16,418	0.01%
2021/01/11	7	8.90	11	8.93	8.89	-4	16,173	-0.02%
2021/01/08	31	8.74	5	8.75	8.73	26	15,877	0.16%
2021/01/07	9	8.71	1	8.73	8.74	8	15,743	0.05%
2021/01/06	0	0.00	25	8.54	8.57	-25	15,332	-0.16%
2021/01/05	1	8.21	3	8.22	8.22	-2	14,491	-0.01%
2021/01/04	0	0.00	1	8.40	8.41	-1	14,371	-0.01%
2020/12/31	10	8.28	0	0.00	8.29	10	14,164	0.07%
2020/12/29	5	8.25	15	8.25	8.24	-10	14,118	-0.07%
2020/12/28	28	8.29	5	8.30	8.30	23	14,193	0.16%
2020/12/24	2	8.31	37	8.29	8.33	-35	14,189	-0.25%
2020/12/23	8	8.02	35	8.02	8.02	-27	13,926	-0.19%
2020/12/22	1	8.19	56	8.22	8.16	-55	13,746	-0.40%
2020/12/21	12	8.34	10	8.33	8.33	2	13,256	0.02%
2020/12/18	122	8.43	60	8.41	8.40	62	13,021	0.48%	大買/
2020/12/17	5	8.38	1	8.32	8.42	4	12,908	0.03%
2020/12/16	0	0.00	5	8.23	8.25	-5	12,724	-0.04%
2020/12/14	0	0.00	2	8.16	8.14	-2	12,603	-0.02%
2020/12/11	5	8.24	2	8.23	8.14	3	12,668	0.02%
2020/12/10	0	0.00	25	8.06	8.04	-25	12,641	-0.20%
2020/12/09	2	8.04	0	0.00	8.03	2	12,701	0.02%
2020/12/08	0	0.00	1	8.08	8.07	-1	12,768	-0.01%
2020/12/04	1	8.13	0	0.00	8.18	1	12,915	0.01%
2020/12/02	1	7.93	0	0.00	7.93	1	13,092	0.01%
2020/12/01	6	8.02	20	8.02	8.01	-14	13,047	-0.11%
2020/11/30	21	8.06	0	0.00	8.04	21	13,047	0.16%
2020/11/27	2	8.03	0	0.00	8.04	2	12,942	0.02%
2020/11/26	63	8.21	14	8.23	8.16	49	12,848	0.38%
2020/11/25	21	8.05	25	7.95	8.14	-4	12,459	-0.03%
2020/11/24	11	7.74	0	0.00	7.75	11	11,649	0.09%
2020/11/23	0	0.00	1	7.60	7.63	-1	11,457	-0.01%
2020/11/20	0	0.00	1	7.57	7.58	-1	11,393	-0.01%
2020/11/18	11	7.52	0	0.00	7.52	11	11,468	0.10%
2020/11/17	0	0.00	4	7.57	7.58	-4	11,428	-0.03%
2020/11/16	1	7.45	0	0.00	7.48	1	11,645	0.01%
2020/11/12	6	7.59	5	7.65	7.59	1	11,584	0.01%
2020/11/11	66	7.63	0	0.00	7.65	66	11,508	0.57%
2020/11/10	0	0.00	1	7.40	7.42	-1	11,147	-0.01%
2020/11/04	0	0.00	4	7.20	7.27	-4	10,926	-0.04%
2020/11/02	12	6.73	13	6.75	6.74	-1	10,549	-0.01%
2020/10/30	2	6.90	5	6.90	6.88	-3	10,265	-0.03%
2020/10/29	6	7.08	7	7.08	7.06	-1	10,066	-0.01%
2020/10/26	1	7.31	20	7.30	7.29	-19	9,863	-0.19%
2020/10/23	20	7.47	0	0.00	7.47	20	9,617	0.21%
2020/10/22	2	7.42	3	7.43	7.43	-1	9,747	-0.01%
2020/10/21	0	0.00	38	7.59	7.57	-38	9,650	-0.39%
2020/10/19	2	7.56	0	0.00	7.55	2	9,768	0.02%
2020/10/13	9	7.48	0	0.00	7.50	9	10,377	0.09%
2020/10/07	1	7.55	0	0.00	7.59	1	10,630	0.01%
2020/10/06	3	7.57	2	7.53	7.56	1	10,706	0.01%
2020/09/30	41	7.53	41	7.52	7.54	0	11,162	0.00%
2020/09/28	2	7.64	0	0.00	7.64	2	11,420	0.02%
2020/09/24	1	7.61	0	0.00	7.61	1	11,708	0.01%
2020/09/23	1	7.68	0	0.00	7.67	1	11,740	0.01%
2020/09/21	0	0.00	30	7.86	7.86	-30	11,970	-0.25%
2020/09/17	5	7.83	3	7.84	7.80	2	12,197	0.02%
2020/09/16	23	7.80	0	0.00	7.84	23	12,252	0.19%
2020/09/15	18	7.65	2	7.67	7.65	16	12,268	0.13%
2020/09/14	1	7.70	1	7.71	7.71	0	12,206	0.00%
2020/09/11	18	7.78	0	0.00	7.77	18	12,193	0.15%
2020/09/09	5	7.68	0	0.00	7.75	5	12,350	0.04%
2020/09/08	10	7.94	0	0.00	7.90	10	12,295	0.08%
2020/09/07	12	8.01	3	8.01	8.01	9	12,536	0.07%
2020/09/04	0	0.00	3	8.09	8.09	-3	12,569	-0.02%
2020/09/03	5	8.13	1	8.13	8.13	4	12,639	0.03%
2020/09/02	0	0.00	2	8.20	8.19	-2	12,816	-0.02%
2020/09/01	3	8.18	0	0.00	8.19	3	13,248	0.02%
2020/08/31	1	8.20	1	8.23	8.20	0	13,375	0.00%
2020/08/28	7	8.21	1	8.22	8.21	6	13,469	0.04%
2020/08/27	0	0.00	2	8.28	8.24	-2	13,778	-0.01%
2020/08/26	2	8.31	0	0.00	8.33	2	14,001	0.01%
2020/08/25	0	0.00	1	8.24	8.26	-1	14,217	-0.01%
2020/08/24	6	8.19	1	8.17	8.18	5	14,283	0.04%
2020/08/21	0	0.00	3	8.22	8.24	-3	14,585	-0.02%
2020/08/20	12	8.24	16	8.23	8.20	-4	14,747	-0.03%
2020/08/19	1	8.39	4	8.44	8.39	-3	14,730	-0.02%
2020/08/17	16	8.47	0	0.00	8.46	16	15,580	0.10%
2020/08/14	37	8.45	0	0.00	8.47	37	15,910	0.23%
2020/08/13	0	0.00	151	8.51	8.51	-151	16,215	-0.93%	大賣/鉅額交易
2020/08/11	0	0.00	253	8.50	8.51	-253	17,799	-1.42%	大賣/鉅額交易
2020/08/10	1	8.43	119	8.42	8.44	-118	18,191	-0.65%	大賣/鉅額交易
2020/08/06	300	8.48	20	8.49	8.47	280	19,293	1.45%	大買/鉅額交易
2020/08/05	0	0.00	5	8.27	8.33	-5	19,752	-0.03%
2020/08/04	0	0.00	25	8.16	8.17	-25	20,673	-0.12%
2020/08/03	8	8.10	3	8.09	8.08	5	21,122	0.02%
2020/07/31	13	8.17	5	8.17	8.19	8	21,486	0.04%
2020/07/30	0	0.00	53	8.24	8.23	-53	22,511	-0.24%
2020/07/29	3	8.22	26	8.21	8.21	-23	23,362	-0.10%
2020/07/28	13	8.31	0	0.00	8.28	13	24,202	0.05%
2020/07/27	5	8.32	7	8.33	8.30	-2	25,311	-0.01%
2020/07/24	9	8.42	0	0.00	8.40	9	25,868	0.03%
2020/07/22	1	8.56	6	8.55	8.52	-5	27,067	-0.02%
2020/07/20	1	8.30	37	8.17	8.24	-36	28,784	-0.13%
2020/07/17	0	0.00	5	8.39	8.36	-5	31,124	-0.02%
2020/07/16	0	0.00	7	8.41	8.38	-7	33,410	-0.02%
2020/07/14	1	8.38	1	8.42	8.37	0	35,673	0.00%
2020/07/13	0	0.00	9	8.55	8.50	-9	36,935	-0.02%
2020/07/10	11	8.55	14	8.51	8.48	-3	38,825	-0.01%
2020/07/09	2	8.76	13	8.75	8.68	-11	41,363	-0.03%
2020/07/08	10	8.76	0	0.00	8.75	10	49,967	0.02%
2020/07/07	6	8.95	40	8.89	8.85	-34	50,541	-0.07%
2020/07/06	30	8.89	21	8.95	8.90	9	50,961	0.02%
2020/07/03	0	0.00	19	8.63	8.65	-19	52,200	-0.04%
2020/07/02	1	8.64	0	0.00	8.63	1	52,778	0.00%
2020/07/01	2	8.64	3	8.64	8.66	-1	53,527	0.00%
2020/06/30	11	8.69	25	8.68	8.65	-14	53,664	-0.03%
2020/06/29	48	8.66	0	0.00	8.66	48	53,864	0.09%
2020/06/24	13	8.83	0	0.00	8.81	13	54,191	0.02%
2020/06/23	2	8.91	0	0.00	8.88	2	54,259	0.00%
2020/06/22	5	8.97	0	0.00	8.92	5	54,477	0.01%
2020/06/18	5	8.97	1	8.96	8.97	4	55,481	0.01%
2020/06/17	0	0.00	2	9.05	9.01	-2	56,294	0.00%
2020/06/16	1	8.97	0	0.00	9.03	1	57,616	0.00%
2020/06/15	35	8.87	0	0.00	8.84	35	59,316	0.06%
2020/06/12	15	8.89	12	8.75	8.97	3	60,253	0.00%
2020/06/11	21	9.21	37	9.23	9.14	-16	60,693	-0.03%
2020/06/10	14	9.36	30	9.34	9.31	-16	61,179	-0.03%
2020/06/09	5	9.40	20	9.39	9.40	-15	62,578	-0.02%
2020/06/08	53	9.55	11	9.61	9.54	42	63,604	0.07%
2020/06/05	0	0.00	18	9.38	9.38	-18	64,870	-0.03%
2020/06/04	36	9.30	0	0.00	9.31	36	66,970	0.05%
2020/06/03	74	9.36	20	9.25	9.39	54	71,890	0.08%
2020/06/02	20	9.15	38	9.10	9.09	-18	72,938	-0.02%
2020/06/01	55	9.20	0	0.00	9.17	55	73,448	0.07%
2020/05/29	0	0.00	51	9.20	9.17	-51	73,778	-0.07%
2020/05/28	30	9.18	501	9.17	9.16	-471	74,481	-0.63%	大賣/鉅額交易
2020/05/27	40	9.33	136	9.33	9.32	-96	76,350	-0.13%	大賣/
2020/05/26	113	9.36	30	9.42	9.37	83	77,903	0.11%	大買/
2020/05/25	52	9.35	4	9.35	9.32	48	78,104	0.06%
2020/05/22	55	9.49	218	9.38	9.40	-163	77,988	-0.21%	大賣/鉅額交易
2020/05/21	500	9.73	5	9.65	9.64	495	77,642	0.64%	大買/鉅額交易
2020/05/20	28	9.61	3	9.58	9.60	25	77,309	0.03%
2020/05/19	38	9.75	458	9.71	9.64	-420	77,196	-0.54%	大賣/鉅額交易
2020/05/18	563	9.70	24	9.62	9.65	539	76,245	0.71%	大買/鉅額交易
2020/05/15	53	9.48	288	9.47	9.44	-235	75,743	-0.31%	大賣/鉅額交易
2020/05/14	56	9.33	76	9.36	9.30	-20	75,426	-0.03%
2020/05/13	156	9.46	71	9.49	9.48	85	75,082	0.11%	大買/
2020/05/12	50	9.33	149	9.24	9.37	-99	74,751	-0.13%	大賣/
2020/05/11	164	9.36	90	9.22	9.47	74	74,379	0.10%	大買/
2020/05/08	316	8.84	14	8.86	8.90	302	73,619	0.41%	大買/鉅額交易
2020/05/07	3	8.71	4	8.66	8.72	-1	73,312	0.00%
2020/05/06	11	8.86	23	8.90	8.76	-12	73,076	-0.02%
2020/05/05	41	8.84	69	8.87	8.76	-28	72,309	-0.04%
2020/05/04	45	8.45	9	8.49	8.56	36	71,781	0.05%
2020/04/30	26	8.60	10	8.56	8.69	16	71,342	0.02%
2020/04/29	2	8.00	0	0.00	8.03	2	70,336	0.00%
2020/04/28	33	7.76	15	7.72	7.75	18	70,037	0.03%
2020/04/27	4	7.82	63	7.87	7.88	-59	69,574	-0.08%
2020/04/24	21	8.03	14	8.06	8.00	7	68,864	0.01%
2020/04/23	73	7.91	12	7.89	8.04	61	67,918	0.09%
2020/04/22	53	7.55	8	7.50	7.44	45	66,657	0.07%
2020/04/21	79	8.07	5	8.07	8.17	74	64,017	0.12%
2020/04/20	29	8.45	0	0.00	8.45	29	61,680	0.05%
2020/04/17	23	8.58	41	8.70	8.60	-18	60,465	-0.03%
2020/04/16	13	8.52	1	8.50	8.50	12	59,081	0.02%
2020/04/15	30	8.61	10	8.66	8.64	20	57,670	0.03%
2020/04/14	45	8.43	48	8.31	8.67	-3	55,679	-0.01%
2020/04/13	283	8.36	6	9.05	8.26	277	52,711	0.53%	大買/鉅額交易
2020/04/10	71	9.47	12	9.49	9.60	59	43,879	0.13%
2020/04/09	5	9.78	8	9.78	9.85	-3	43,089	-0.01%
2020/04/08	37	9.35	11	9.30	9.43	26	42,459	0.06%
2020/04/07	12	10.12	11	10.08	10.14	1	40,824	0.00%
2020/04/06	27	10.09	197	10.15	10.23	-170	40,088	-0.42%	大賣/鉅額交易
2020/04/01	6	10.00	21	10.18	10.23	-15	39,173	-0.04%
2020/03/31	6	10.17	0	0.00	10.08	6	38,809	0.02%
2020/03/30	19	9.75	5	9.75	9.79	14	38,430	0.04%
2020/03/27	13	10.23	40	10.13	10.17	-27	37,874	-0.07%
2020/03/26	6	10.21	55	10.15	10.33	-49	37,560	-0.13%
2020/03/25	10	10.48	2	10.47	10.46	8	37,155	0.02%
2020/03/24	17	10.37	16	10.39	10.36	1	36,522	0.00%
2020/03/23	16	9.83	8	9.30	10.10	8	35,836	0.02%
2020/03/20	17	10.20	33	10.27	10.41	-16	34,923	-0.05%
2020/03/19	78	9.31	81	9.37	9.12	-3	33,485	-0.01%
2020/03/18	83	10.36	12	10.30	10.25	71	31,478	0.23%
2020/03/17	17	10.75	10	10.79	10.75	7	30,205	0.02%
2020/03/16	55	10.98	54	10.98	10.95	1	29,232	0.00%
2020/03/13	435	10.70	23	11.38	11.34	412	28,400	1.45%	大買/鉅額交易
2020/03/12	10	10.97	91	11.29	11.00	-81	26,833	-0.30%
2020/03/11	51	11.50	38	11.66	11.55	13	25,529	0.05%
2020/03/10	70	10.97	54	10.95	11.31	16	23,875	0.07%
2020/03/09	155	10.95	32	10.92	10.41	123	21,554	0.57%	大買/鉅額交易
2020/03/06	150	13.41	0	0.00	13.38	150	16,447	0.91%	大買/鉅額交易
2020/03/05	65	13.83	30	13.82	13.84	35	15,037	0.23%
2020/03/04	46	13.98	2	13.99	13.98	44	14,143	0.31%
2020/03/03	24	14.02	15	14.07	13.97	9	13,496	0.07%
2020/03/02	126	13.45	9	13.48	13.51	117	12,621	0.93%	大買/鉅額交易
2020/02/27	149	14.20	10	14.24	14.15	139	10,302	1.35%	大買/鉅額交易
2020/02/26	66	14.84	0	0.00	14.82	66	8,480	0.78%
2020/02/25	45	15.09	0	0.00	15.10	45	8,068	0.56%
2020/02/24	15	15.19	7	15.19	15.26	8	7,863	0.10%
2020/02/21	33	15.66	12	15.66	15.62	21	7,593	0.28%
2020/02/20	31	15.69	50	15.71	15.69	-19	7,450	-0.26%
2020/02/19	15	15.27	2	15.24	15.39	13	7,232	0.18%
2020/02/18	9	15.18	15	15.16	15.16	-6	7,063	-0.08%
2020/02/17	20	15.23	5	15.26	15.27	15	6,911	0.22%
2020/02/14	24	15.07	49	15.09	15.11	-25	6,678	-0.37%
2020/02/13	21	15.05	0	0.00	15.03	21	6,450	0.33%
2020/02/12	33	14.81	0	0.00	14.85	33	6,049	0.55%
2020/02/11	24	14.71	0	0.00	14.73	24	5,781	0.42%
2020/02/10	5	14.77	1	14.67	14.76	4	5,469	0.07%
2020/02/07	33	14.98	0	0.00	14.98	33	5,208	0.63%
2020/02/06	14	15.12	0	0.00	15.25	14	4,979	0.28%
2020/02/05	14	14.71	0	0.00	14.72	14	4,683	0.30%
2020/02/04	40	14.86	0	0.00	14.87	40	4,308	0.93%
2020/02/03	2	15.18	0	0.00	15.22	2	3,775	0.05%
2020/01/31	6	15.64	0	0.00	15.66	6	3,480	0.17%
2020/01/30	3	15.93	0	0.00	16.01	3	3,116	0.10%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/06	3	18.80	0	0.00	18.83	3	3,550	0.08%
2020/01/03	0	0.00	1	18.52	18.40	-1	3,630	-0.03%
2019/12/27	0	0.00	3	18.02	18.02	-3	4,565	-0.07%
2019/12/25	0	0.00	5	17.80	17.81	-5	4,850	-0.10%
2019/12/17	0	0.00	5	17.53	17.53	-5	4,896	-0.10%
2019/12/09	0	0.00	1	17.21	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	1	17.01	17.01	-1	5,478	-0.02%
2019/12/02	1	16.49	0	0.00	16.45	1	5,603	0.02%
2019/11/27	0	0.00	1	17.03	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	2	17.02	17.02	-2	5,754	-0.03%
2019/11/20	1	16.24	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	11	16.93	16.92	-11	5,647	-0.19%
2019/11/14	0	0.00	1	16.80	16.85	-1	5,633	-0.02%
2019/11/08	0	0.00	23	16.64	16.64	-23	5,696	-0.40%
2019/11/06	0	0.00	2	16.64	16.66	-2	5,835	-0.03%
2019/11/05	0	0.00	5	16.52	16.54	-5	5,905	-0.08%
2019/11/04	0	0.00	10	16.37	16.37	-10	5,820	-0.17%
2019/10/31	13	16.16	0	0.00	16.17	13	5,848	0.22%
2019/10/30	0	0.00	1	16.20	16.20	-1	5,828	-0.02%
2019/10/29	2	16.33	21	16.28	16.30	-19	5,841	-0.33%
2019/10/28	0	0.00	1	16.57	16.55	-1	5,803	-0.02%
2019/10/25	1	16.40	12	16.39	16.39	-11	5,691	-0.19%
2019/10/24	0	0.00	20	16.28	16.28	-20	5,556	-0.36%
2019/10/22	0	0.00	2	15.75	15.69	-2	5,309	-0.04%
2019/10/21	1	15.81	0	0.00	15.80	1	5,269	0.02%
2019/10/18	0	0.00	1	15.84	15.83	-1	5,286	-0.02%
2019/10/15	13	15.70	0	0.00	15.67	13	5,217	0.25%
2019/10/14	0	0.00	7	16.01	15.97	-7	5,133	-0.14%
2019/10/09	11	15.50	0	0.00	15.51	11	4,937	0.22%
2019/10/08	2	15.66	0	0.00	15.66	2	4,792	0.04%
2019/10/07	3	15.60	0	0.00	15.61	3	4,804	0.06%
2019/10/04	18	15.58	0	0.00	15.69	18	4,626	0.39%
2019/10/03	27	15.69	0	0.00	15.86	27	4,146	0.65%
2019/10/02	10	16.06	0	0.00	16.07	10	3,882	0.26%
2019/10/01	35	16.11	0	0.00	16.14	35	3,748	0.93%
2019/09/23	2	17.26	0	0.00	17.30	2	3,603	0.06%
2019/09/17	2	18.12	0	0.00	18.19	2	3,648	0.05%
2019/09/16	1	17.85	4	17.82	17.55	-3	3,590	-0.08%
2019/09/10	0	0.00	1	17.14	17.10	-1	3,410	-0.03%
2019/09/09	0	0.00	1	16.85	16.80	-1	3,358	-0.03%
2019/09/06	0	0.00	1	16.62	16.58	-1	3,372	-0.03%
2019/09/05	0	0.00	26	16.46	16.56	-26	3,466	-0.75%
2019/09/04	16	16.01	20	16.00	16.04	-4	3,405	-0.12%
2019/09/03	10	16.20	0	0.00	16.20	10	3,347	0.30%
2019/09/02	1	16.22	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	17	16.68	16.65	-17	3,444	-0.49%
2019/08/28	0	0.00	5	16.35	16.36	-5	3,428	-0.15%
2019/08/26	6	15.84	0	0.00	15.86	6	3,548	0.17%
2019/08/21	10	16.59	1	16.58	16.60	9	3,406	0.26%
2019/08/20	0	0.00	1	16.50	16.57	-1	3,387	-0.03%
2019/08/19	5	16.34	0	0.00	16.33	5	3,393	0.15%
2019/08/14	0	0.00	1	16.65	16.59	-1	3,366	-0.03%
2019/08/13	4	16.17	0	0.00	16.17	4	3,256	0.12%
2019/08/12	2	16.02	0	0.00	16.02	2	3,237	0.06%
2019/08/08	2	15.54	0	0.00	15.72	2	3,191	0.06%
2019/08/07	3	15.89	0	0.00	15.89	3	3,015	0.10%
2019/08/06	3	16.09	0	0.00	16.36	3	2,846	0.11%
2019/08/02	5	16.15	0	0.00	16.28	5	2,770	0.18%
2019/07/31	0	0.00	1	17.20	17.20	-1	2,612	-0.04%
2019/07/30	0	0.00	10	16.83	16.85	-10	2,578	-0.39%
2019/07/29	10	16.56	0	0.00	16.56	10	2,573	0.39%
2019/07/26	5	16.59	0	0.00	16.61	5	2,602	0.19%
2019/07/25	5	16.56	0	0.00	16.57	5	2,598	0.19%
2019/07/24	1	16.83	10	16.79	16.82	-9	2,565	-0.35%
2019/07/22	10	16.57	0	0.00	16.63	10	2,574	0.39%
2019/07/19	1	16.56	0	0.00	16.62	1	2,545	0.04%
2019/07/18	1	16.77	0	0.00	16.78	1	2,508	0.04%
2019/07/05	0	0.00	2	16.76	16.77	-2	2,423	-0.08%
2019/07/02	0	0.00	1	17.34	17.38	-1	2,426	-0.04%
2019/07/01	0	0.00	5	17.62	17.65	-5	2,447	-0.20%
2019/06/28	0	0.00	3	17.49	17.43	-3	2,440	-0.12%
2019/06/24	0	0.00	9	17.04	17.04	-9	2,303	-0.39%
2019/06/21	5	16.91	0	0.00	16.74	5	2,252	0.22%
2019/06/18	5	15.49	0	0.00	15.49	5	2,103	0.24%
2019/06/13	3	15.29	0	0.00	15.33	3	1,993	0.15%
2019/06/12	2	15.66	0	0.00	15.64	2	1,878	0.11%
2019/06/10	6	16.12	0	0.00	16.19	6	1,814	0.33%
2019/06/06	2	15.41	0	0.00	15.44	2	1,758	0.11%
2019/06/04	2	15.83	0	0.00	15.84	2	1,659	0.12%
2019/06/03	3	15.86	0	0.00	15.82	3	1,628	0.18%
2019/05/31	0	0.00	1	16.73	16.74	-1	1,488	-0.07%
2019/05/09	0	0.00	1	18.26	18.32	-1	1,861	-0.05%
2019/04/24	0	0.00	45	19.56	19.55	-45	2,094	-2.15%
2019/04/22	1	19.44	0	0.00	19.44	1	2,176	0.05%
2019/04/10	0	0.00	33	18.99	19.00	-33	2,888	-1.14%
2019/04/03	0	0.00	2	18.61	18.62	-2	3,242	-0.06%
2019/04/02	0	0.00	2	18.35	18.37	-2	3,476	-0.06%
2019/03/19	35	18.04	0	0.00	18.02	35	4,534	0.77%
2019/03/18	0	0.00	1	17.91	17.91	-1	4,615	-0.02%
2019/03/15	0	0.00	3	17.95	17.97	-3	4,682	-0.06%
2019/03/13	0	0.00	1	17.71	17.73	-1	4,757	-0.02%
2019/03/08	0	0.00	2	17.51	17.50	-2	4,954	-0.04%
2019/03/07	0	0.00	20	17.63	17.61	-20	4,984	-0.40%
2019/03/04	0	0.00	2	17.47	17.47	-2	5,197	-0.04%
2019/02/27	2	17.40	0	0.00	17.50	2	5,258	0.04%
2019/02/26	0	0.00	1	17.33	17.22	-1	5,275	-0.02%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/13	0	0.00	1	16.89	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	1	16.67	16.66	-1	5,108	-0.02%
2019/01/30	0	0.00	6	16.54	16.54	-6	5,073	-0.12%
2019/01/23	2	16.39	3	16.52	16.52	-1	4,973	-0.02%
2019/01/22	0	0.00	2	16.60	16.52	-2	4,926	-0.04%
2019/01/21	0	0.00	11	16.66	16.67	-11	4,900	-0.22%
2019/01/11	3	16.54	5	16.48	16.54	-2	4,756	-0.04%
2019/01/10	0	0.00	5	16.40	16.37	-5	4,656	-0.11%
2019/01/09	0	0.00	3	16.00	16.06	-3	4,511	-0.07%
2019/01/08	10	15.50	11	15.52	15.53	-1	4,370	-0.02%
2019/01/04	0	0.00	3	15.03	15.18	-3	4,215	-0.07%
2018/12/28	3	14.67	0	0.00	14.66	3	3,949	0.08%
2018/12/27	0	0.00	50	14.78	14.88	-50	3,872	-1.29%
2018/12/26	17	14.01	0	0.00	14.01	17	3,707	0.46%
2018/12/25	57	14.19	5	14.20	14.22	52	3,507	1.48%
2018/12/24	3	14.70	0	0.00	14.83	3	3,253	0.09%
2018/12/22	11	14.80	0	0.00	14.78	11	3,183	0.35%
2018/12/21	7	15.02	6	15.03	14.92	1	3,109	0.03%
2018/12/20	1	15.15	0	0.00	15.16	1	2,912	0.03%
2018/12/19	2	15.12	0	0.00	15.31	2	2,800	0.07%
2018/12/18	7	16.02	0	0.00	15.97	7	2,521	0.28%
2018/12/17	5	16.61	0	0.00	16.62	5	2,321	0.22%
2018/12/14	0	0.00	1	16.95	16.89	-1	2,229	-0.04%
2018/12/13	1	16.61	0	0.00	16.61	1	2,150	0.05%
2018/12/12	0	0.00	20	16.85	16.87	-20	2,079	-0.96%
2018/12/11	1	16.54	0	0.00	16.55	1	2,018	0.05%
2018/12/10	0	0.00	2	16.97	16.94	-2	1,908	-0.10%
2018/12/07	21	16.60	0	0.00	16.61	21	1,836	1.14%
2018/12/05	1	17.03	0	0.00	16.98	1	1,712	0.06%
2018/11/29	12	16.47	0	0.00	16.57	12	1,422	0.84%
2018/11/27	1	16.64	0	0.00	16.64	1	1,212	0.08%
2018/11/26	9	16.48	0	0.00	16.78	9	1,165	0.77%
2018/11/22	6	17.58	0	0.00	17.61	6	1,046	0.57%
2018/11/20	1	18.50	2	18.50	18.48	-1	988	-0.10%
2018/11/15	0	0.00	5	18.18	18.21	-5	961	-0.52%
2018/11/14	12	18.18	0	0.00	18.10	12	932	1.29%
2018/11/13	2	19.17	0	0.00	19.20	2	860	0.23%
2018/11/09	8	19.68	0	0.00	19.70	8	844	0.95%
2018/11/08	11	20.05	0	0.00	20.04	11	825	1.33%
2018/11/05	1	20.34	0	0.00	20.35	1	808	0.12%
2018/11/02	1	20.58	1	20.58	20.68	0	827	0.00%
2018/10/24	2	21.62	0	0.00	21.60	2	759	0.26%
2018/10/23	2	22.47	0	0.00	22.45	2	719	0.28%
2018/10/05	0	0.00	5	24.19	24.19	-5	617	-0.81%
2018/10/04	0	0.00	12	24.56	24.60	-12	622	-1.93%
2018/10/02	5	24.33	10	24.34	24.36	-5	624	-0.80%
2018/09/25	0	0.00	10	23.26	23.30	-10	637	-1.57%
2018/09/20	0	0.00	10	23.00	22.99	-10	668	-1.50%
2018/08/28	2	22.24	0	0.00	22.14	2	898	0.22%
2018/08/22	0	0.00	2	21.28	21.32	-2	904	-0.22%
2018/07/03	1	22.96	0	0.00	22.93	1	1,175	0.09%
2018/06/25	0	0.00	3	21.01	21.02	-3	1,085	-0.28%
2018/06/22	0	0.00	2	20.39	20.34	-2	1,071	-0.19%
2018/06/20	0	0.00	7	20.06	20.09	-7	1,126	-0.62%
2018/06/19	1	20.08	0	0.00	20.03	1	1,178	0.08%
2018/06/12	0	0.00	1	20.31	20.32	-1	1,221	-0.08%
2018/06/05	0	0.00	1	19.97	19.97	-1	1,214	-0.08%
2018/06/04	2	20.19	0	0.00	20.17	2	1,212	0.16%
2018/06/01	1	20.57	0	0.00	20.53	1	1,205	0.08%
2018/05/14	1	21.59	0	0.00	21.60	1	1,483	0.07%
2018/05/11	3	21.89	0	0.00	21.87	3	1,471	0.20%
2018/04/19	0	0.00	1	21.01	21.04	-1	1,915	-0.05%
2018/04/12	0	0.00	5	20.35	20.43	-5	2,020	-0.25%
2018/03/27	5	20.07	0	0.00	20.10	5	2,324	0.22%
2018/03/22	0	0.00	2	19.92	19.90	-2	2,268	-0.09%
2018/02/08	0	0.00	2	18.73	18.70	-2	2,559	-0.08%
2018/02/05	0	0.00	10	19.68	19.68	-10	2,530	-0.40%
2018/01/29	1	20.14	0	0.00	20.11	1	2,885	0.03%
2018/01/17	0	0.00	10	19.38	19.30	-10	3,056	-0.33%
2018/01/11	10	19.25	0	0.00	19.23	10	2,953	0.34%
2018/01/10	0	0.00	12	19.20	19.23	-12	2,941	-0.41%
2018/01/04	0	0.00	45	18.81	18.84	-45	2,989	-1.51%
2018/01/03	0	0.00	1	18.33	18.34	-1	2,922	-0.03%