期元大S&P石油 (00642U)-凱基-鳳山券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.88
漲跌
▲0.43
漲幅
+2.33%
成交量
12,511張
產業
上市0.00%
446人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－凱基-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/03	0	0.00	1	18.84	18.81	-1	4,376	-0.02%
2024/04/02	0	0.00	5	18.56	18.59	-5	4,432	-0.11%
2024/03/29	0	0.00	10	18.32	18.31	-10	4,515	-0.22%
2024/03/19	0	0.00	2	18.07	18.07	-2	4,951	-0.04%
2024/03/14	0	0.00	0.1	17.44	17.44	-0.1	5,179	0.00%
2024/03/12	0	0.00	6	17.10	17.09	-6	5,445	-0.11%
2024/01/29	0	0.00	3	17.08	17.06	-3	5,808	-0.05%
2024/01/26	0	0.00	8	16.78	16.73	-8	5,680	-0.14%
2024/01/25	0	0.00	4	16.42	16.42	-4	5,573	-0.07%
2024/01/15	2	15.91	0	0.00	15.90	2	5,456	0.04%
2024/01/10	2	15.82	0	0.00	15.80	2	5,416	0.04%
2024/01/05	1	15.82	0	0.00	15.86	1	5,421	0.02%
2024/01/03	1	15.40	0	0.00	15.36	1	5,411	0.02%
2024/01/02	2	15.86	0	0.00	15.87	2	5,248	0.04%
2023/12/22	0	0.00	51	16.24	16.26	-51	4,980	-1.02%
2023/12/20	0	0.00	3	16.19	16.16	-3	4,871	-0.06%
2023/12/15	0	0.00	5	15.78	15.78	-5	4,754	-0.11%
2023/12/14	1	15.34	0	0.00	15.33	1	4,636	0.02%
2023/12/13	1	15.08	0	0.00	15.11	1	4,579	0.02%
2023/12/08	1	15.49	0	0.00	15.49	1	4,253	0.02%
2023/12/07	15	15.36	0	0.00	15.39	15	4,163	0.36%
2023/12/06	13	15.97	0	0.00	15.95	13	3,938	0.33%
2023/12/05	33	16.11	0	0.00	16.12	33	3,850	0.86%
2023/12/04	1	16.26	0	0.00	16.22	1	3,774	0.03%
2023/12/01	2	16.68	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	1	17.02	17.14	-1	3,508	-0.03%
2023/11/27	1	16.53	0	0.00	16.50	1	3,493	0.03%
2023/11/21	0	0.00	31	17.10	17.05	-31	3,378	-0.92%
2023/11/20	0	0.00	1	16.81	16.88	-1	3,358	-0.03%
2023/11/17	31	16.16	0	0.00	16.18	31	3,258	0.95%
2023/11/16	1	16.84	0	0.00	16.84	1	3,090	0.03%
2023/11/14	0	0.00	1	17.36	17.37	-1	3,059	-0.03%
2023/11/13	1	16.94	0	0.00	16.95	1	3,057	0.03%
2023/11/09	1	16.82	2	16.76	16.71	-1	3,098	-0.03%
2023/11/08	0	0.00	1	17.10	17.04	-1	3,015	-0.03%
2023/11/07	5	17.78	0	0.00	17.78	5	2,904	0.17%
2023/11/06	3	17.87	0	0.00	17.88	3	2,943	0.10%
2023/10/26	0	0.00	2	18.85	18.84	-2	2,953	-0.07%
2023/10/25	2	18.46	1	18.47	18.45	1	2,947	0.03%
2023/10/19	1	19.20	7	19.19	19.25	-6	2,987	-0.20%
2023/10/18	0	0.00	2	19.27	19.25	-2	3,030	-0.07%
2023/10/17	1	18.84	2	18.79	18.81	-1	2,992	-0.03%
2023/10/16	0	0.00	1	18.94	19.10	-1	2,945	-0.03%
2023/10/12	6	18.05	0	0.00	18.05	6	2,986	0.20%
2023/10/11	17	18.60	0	0.00	18.65	17	2,998	0.57%
2023/08/30	0	0.00	9	17.40	17.41	-9	8,071	-0.11%
2023/08/16	0	0.00	0.4	17.18	17.14	-0.4	9,537	0.00%
2023/08/15	0	0.00	0	17.50	17.51	0	9,519	0.00%
2023/08/14	0	0.00	0.4	17.55	17.46	-0.4	9,638	0.00%
2023/08/11	0	0.00	0.1	17.57	17.53	-0.1	9,660	0.00%
2023/08/10	0	0.00	0.1	17.81	17.85	-0.1	9,705	0.00%
2023/08/07	0	0.00	0.1	17.56	17.56	-0.1	10,001	0.00%
2023/08/02	0	0.00	3.1	17.44	17.41	-3.1	10,179	-0.03%
2023/08/01	0	0.00	5	17.30	17.28	-5	10,307	-0.05%
2023/07/28	0.1	16.89	0	0.00	16.88	0.1	11,063	0.00%
2023/07/25	0	0.00	3	16.70	16.72	-3	11,454	-0.03%
2023/07/24	0	0.00	1	16.22	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	5	16.15	16.13	-5	11,471	-0.04%
2023/07/20	1	15.91	0	0.00	15.90	1	11,430	0.01%
2023/07/18	1	15.67	1	15.67	15.70	0	11,414	0.00%
2023/07/17	3	15.80	30	15.78	15.74	-27	11,419	-0.24%
2023/07/14	1	16.20	0	0.00	16.17	1	11,342	0.01%
2023/07/13	0	0.00	4	16.04	16.00	-4	11,292	-0.04%
2023/07/12	0	0.00	2	15.83	15.80	-2	11,160	-0.02%
2023/07/10	0	0.00	12	15.57	15.53	-12	11,019	-0.11%
2023/07/06	0	0.00	1	15.22	15.17	-1	10,673	-0.01%
2023/07/05	0	0.00	250	14.98	15.01	-250	10,504	-2.38%	大賣/鉅額交易
2023/07/03	0.1	14.95	7	14.91	14.91	-6.9	11,117	-0.06%
2023/06/29	0	0.00	1	14.62	14.62	-1	11,140	-0.01%
2023/06/28	212	14.44	0	0.00	14.45	212	11,236	1.89%	大買/鉅額交易
2023/06/27	20	14.70	0	0.00	14.81	20	11,067	0.18%
2023/06/26	33.1	14.69	0	0.00	14.69	33.1	11,075	0.30%
2023/06/20	0	0.00	260	15.03	14.97	-260	10,893	-2.39%	大賣/鉅額交易
2023/06/19	0	0.00	9	14.98	14.97	-9	10,895	-0.08%
2023/06/16	20	14.88	0	0.00	14.88	20	10,779	0.19%
2023/06/15	1	14.47	0	0.00	14.49	1	10,788	0.01%
2023/06/14	200.1	14.62	3	14.61	14.72	197.1	10,789	1.83%	大買/鉅額交易
2023/06/13	6	14.29	0	0.00	14.33	6	11,262	0.05%
2023/06/12	40	14.74	0	0.00	14.70	40	11,068	0.36%
2023/06/09	6	15.05	0	0.00	15.01	6	11,148	0.05%
2023/06/07	1	15.11	30	15.08	15.07	-29	11,027	-0.26%
2023/06/05	0.1	15.30	0	0.00	15.33	0.1	10,940	0.00%
2023/06/02	0	0.00	5	14.84	14.87	-5	10,758	-0.05%
2023/06/01	30	14.47	0	0.00	14.48	30	10,750	0.28%
2023/05/31	12	14.69	0	0.00	14.65	12	10,483	0.11%
2023/05/29	0	0.00	8	15.50	15.46	-8	10,116	-0.08%
2023/05/24	0	0.00	50	15.58	15.60	-50	10,284	-0.49%
2023/05/23	0.1	15.26	0	0.00	15.26	0.1	10,172	0.00%
2023/05/19	2	15.21	0	0.00	15.32	2	10,065	0.02%
2023/05/16	0	0.00	21	15.13	15.11	-21	9,921	-0.21%
2023/05/15	21.1	14.85	0	0.00	14.77	21.1	9,927	0.21%
2023/05/12	54	14.90	0	0.00	14.95	54	9,824	0.55%
2023/05/11	2	15.37	1	15.43	15.46	1	9,680	0.01%
2023/05/10	0	0.00	93	15.50	15.46	-93	9,744	-0.95%
2023/05/09	2	15.36	1	15.33	15.38	1	9,719	0.01%
2023/05/08	23	15.09	0	0.00	15.16	23	9,765	0.24%
2023/05/05	10	14.53	1	14.57	14.64	9	9,681	0.09%
2023/05/04	35.1	14.59	0	0.00	14.61	35.1	9,514	0.37%
2023/05/03	20	15.16	2	15.15	15.15	18	8,915	0.20%
2023/05/02	30.1	16.02	1	16.02	16.03	29.1	8,525	0.34%
2023/04/27	6	15.73	1	15.76	15.76	5	8,497	0.06%
2023/04/26	0.1	16.42	0	0.00	16.41	0.1	8,393	0.00%
2023/04/25	0	0.00	1	16.64	16.63	-1	8,410	-0.01%
2023/04/24	5	16.38	0	0.00	16.28	5	8,488	0.06%
2023/04/21	1.1	16.30	0	0.00	16.32	1.1	8,502	0.01%
2023/04/20	0.1	16.60	0	0.00	16.53	0.1	8,497	0.00%
2023/04/19	0.1	16.91	0	0.00	17.02	0.1	8,459	0.00%
2023/04/18	0.1	17.08	0	0.00	17.09	0.1	8,454	0.00%
2023/04/14	5.1	17.35	0	0.00	17.37	5.1	8,575	0.06%
2023/04/13	0.1	17.47	10	17.50	17.47	-9.9	8,586	-0.12%
2023/04/11	1	16.84	0.5	16.86	16.95	0.5	8,479	0.01%
2023/04/10	0	0.00	1	16.98	17.00	-1	8,438	-0.01%
2023/04/07	0	0.00	4	16.85	16.80	-4	8,381	-0.05%
2023/04/06	3.1	16.90	32	16.88	16.86	-28.9	8,163	-0.35%
2023/03/31	0	0.00	4	15.67	15.66	-4	7,549	-0.05%
2023/03/29	0	0.00	121	15.53	15.52	-121	7,298	-1.66%	大賣/鉅額交易
2023/03/28	4	15.31	6	15.32	15.31	-2	7,118	-0.03%
2023/03/24	5	14.66	0	0.00	14.73	5	6,777	0.07%
2023/03/23	5	14.83	0	0.00	14.79	5	6,653	0.08%
2023/03/22	20	14.61	2	14.61	14.62	18	6,615	0.27%
2023/03/21	2	14.21	0	0.00	14.26	2	6,570	0.03%
2023/03/20	15	14.20	0	0.00	14.07	15	6,548	0.23%
2023/03/17	20	14.66	0	0.00	14.66	20	6,286	0.32%
2023/03/16	30	14.60	0	0.00	14.52	30	6,236	0.48%
2023/03/15	1	15.38	0	0.00	15.41	1	5,837	0.02%
2023/03/14	5	15.84	0	0.00	15.69	5	5,494	0.09%
2023/03/13	63	16.26	0	0.00	16.31	63	5,141	1.23%
2023/03/10	0.5	16.08	0	0.00	15.96	0.5	5,131	0.01%
2023/03/09	5	16.25	0	0.00	16.28	5	4,998	0.10%
2023/03/08	7	16.43	1	16.45	16.48	6	4,976	0.12%
2023/03/07	0	0.00	1	17.04	17.05	-1	5,040	-0.02%
2023/03/06	3	16.70	5	16.74	16.69	-2	5,112	-0.04%
2023/03/02	0	0.00	70	16.44	16.44	-70	5,073	-1.38%
2023/03/01	0	0.00	1	16.22	16.40	-1	5,037	-0.02%
2023/02/24	20	16.05	1	16.04	16.11	19	4,976	0.38%
2023/02/23	51	15.70	0	0.00	15.76	51	5,031	1.01%
2023/02/21	6	16.33	1	16.24	16.19	5	4,837	0.10%
2023/02/20	1	16.18	0	0.00	16.26	1	4,814	0.02%
2023/02/16	1	16.74	0	0.00	16.74	1	4,850	0.02%
2023/02/13	0	0.00	54	16.72	16.67	-54	4,812	-1.12%
2023/02/10	3	16.43	0	0.00	16.42	3	4,726	0.06%
2023/02/09	1	16.59	1	16.59	16.57	0	4,717	0.00%
2023/02/08	0	0.00	2	16.33	16.35	-2	4,656	-0.04%
2023/02/07	20	15.88	15	15.78	15.90	5	4,554	0.11%
2023/02/06	11	15.64	0	0.00	15.58	11	4,518	0.24%
2023/02/03	38	16.06	0	0.00	16.00	38	4,319	0.88%
2023/02/02	4	16.27	0	0.00	16.29	4	4,224	0.09%
2023/01/31	0	0.00	17	16.43	16.43	-17	4,213	-0.40%
2023/01/16	0	0.00	60	16.91	16.85	-60	4,149	-1.45%
2023/01/12	10	16.52	0	0.00	16.51	10	4,109	0.24%
2023/01/05	3	15.71	0	0.00	15.82	3	3,996	0.08%
2023/01/04	2	16.49	0	0.00	16.40	2	3,922	0.05%
2022/12/22	0	0.00	4	16.81	16.82	-4	4,051	-0.10%
2022/12/21	0	0.00	1	16.29	16.26	-1	4,011	-0.02%
2022/12/14	0	0.00	2	16.09	16.07	-2	4,123	-0.05%
2022/12/13	0	0.00	5	15.87	15.92	-5	4,065	-0.12%
2022/12/12	3	15.36	0	0.00	15.36	3	4,003	0.07%
2022/12/09	6	15.46	0	0.00	15.45	6	3,953	0.15%
2022/12/08	3	15.60	0	0.00	15.65	3	3,882	0.08%
2022/12/07	6	15.98	0	0.00	15.98	6	3,785	0.16%
2022/12/06	7	16.62	0	0.00	16.60	7	3,693	0.19%
2022/12/05	2	17.24	11	17.45	17.26	-9	3,662	-0.25%
2022/12/02	0	0.00	2	17.38	17.37	-2	3,738	-0.05%
2022/12/01	0	0.00	3	17.25	17.23	-3	3,819	-0.08%
2022/11/30	0	0.00	1	16.94	17.00	-1	3,798	-0.03%
2022/11/29	0	0.00	1	16.95	17.07	-1	3,800	-0.03%
2022/11/28	6	15.99	0	0.00	15.95	6	3,743	0.16%
2022/11/24	5	16.79	0	0.00	16.77	5	3,642	0.14%
2022/11/22	30	17.29	0	0.00	17.31	30	3,527	0.85%
2022/11/21	20	17.18	0	0.00	17.12	20	3,487	0.57%
2022/11/18	4	17.71	0	0.00	17.72	4	3,385	0.12%
2022/11/17	3	18.14	0	0.00	18.08	3	3,401	0.09%
2022/11/16	0	0.00	3	18.45	18.48	-3	3,398	-0.09%
2022/11/15	3	18.25	0	0.00	18.26	3	3,395	0.09%
2022/10/27	0	0.00	50	18.91	18.86	-50	3,632	-1.38%
2022/10/25	20	18.18	0	0.00	18.17	20	3,674	0.54%
2022/10/21	30	18.14	0	0.00	18.21	30	3,706	0.81%
2022/10/11	0	0.00	21	19.16	19.11	-21	3,780	-0.56%
2022/10/07	20	18.65	1	18.66	18.62	19	3,718	0.51%
2022/10/05	0	0.00	2	18.20	18.19	-2	3,688	-0.05%
2022/10/04	2	17.73	0	0.00	17.74	2	3,674	0.05%
2022/09/29	0	0.00	50	17.38	17.30	-50	3,780	-1.32%
2022/09/27	50	16.35	5	16.36	16.43	45	3,790	1.19%
2022/09/15	0	0.00	1	18.59	18.52	-1	3,591	-0.03%
2022/09/12	0	0.00	1	17.88	17.86	-1	3,601	-0.03%
2022/09/05	0	0.00	3	18.57	18.52	-3	3,373	-0.09%
2022/09/01	0	0.00	5	18.65	18.62	-5	3,331	-0.15%
2022/08/30	0	0.00	2	20.17	20.18	-2	3,250	-0.06%
2022/08/29	0	0.00	5	19.63	19.60	-5	3,275	-0.15%
2022/08/24	10	19.44	5	19.48	19.44	5	3,365	0.15%
2022/08/23	0	0.00	10	18.86	18.88	-10	3,336	-0.30%
2022/08/19	0	0.00	1	18.62	18.61	-1	3,397	-0.03%
2022/08/18	0	0.00	20	18.23	18.25	-20	3,343	-0.60%
2022/08/17	1	18.05	0	0.00	18.04	1	3,345	0.03%
2022/07/19	0	0.00	0.1	20.36	20.29	-0.1	4,025	0.00%
2022/07/12	0	0.00	33	20.35	20.35	-33	4,076	-0.81%
2022/07/07	0	0.00	2	19.47	19.63	-2	4,264	-0.05%
2022/07/05	0	0.00	2	22.02	21.87	-2	4,202	-0.05%
2022/06/24	0	0.00	2	20.65	20.78	-2	4,794	-0.04%
2022/06/14	0	0.00	24	23.45	23.46	-24	5,695	-0.42%
2022/06/09	0	0.00	5	23.78	23.77	-5	6,407	-0.08%
2022/06/07	0	0.00	2	23.13	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	2.1	23.15	23.13	-2.1	7,579	-0.03%
2022/05/31	0	0.00	4	22.76	22.85	-4	8,792	-0.05%
2022/05/30	0	0.00	1	22.40	22.35	-1	9,109	-0.01%
2022/05/24	0	0.00	1	21.22	21.26	-1	10,561	-0.01%
2022/05/17	0	0.00	3	21.76	21.65	-3	11,258	-0.03%
2022/05/16	0	0.00	7	20.82	20.72	-7	11,377	-0.06%
2022/05/12	0	0.00	2	20.19	19.97	-2	11,625	-0.02%
2022/05/10	2	19.65	12	19.48	19.71	-10	11,552	-0.09%
2022/05/09	0	0.00	7	21.09	21.09	-7	11,547	-0.06%
2022/05/06	7	20.79	53	20.64	20.80	-46	11,474	-0.40%
2022/05/05	5	20.69	3	20.70	20.72	2	11,802	0.02%
2022/05/04	5	19.80	71	19.80	19.84	-66	11,789	-0.56%
2022/05/03	71	20.28	0	0.00	20.10	71	11,858	0.60%
2022/04/29	10	20.24	13	20.07	20.33	-3	11,970	-0.03%
2022/04/28	13	19.27	0	0.00	19.28	13	11,934	0.11%
2022/04/27	5	19.58	0	0.00	19.47	5	12,030	0.04%
2022/04/22	11	19.64	0	0.00	19.60	11	12,835	0.09%
2022/04/21	2	19.68	2	19.68	19.75	0	12,904	0.00%
2022/04/20	17	19.53	0	0.00	19.72	17	13,122	0.13%
2022/04/19	3	20.56	3	20.47	20.51	0	13,318	0.00%
2022/04/18	0	0.00	19	20.53	20.44	-19	13,313	-0.14%
2022/04/15	2	20.03	0	0.00	20.10	2	13,246	0.02%
2022/04/14	0	0.00	75	19.64	19.66	-75	13,554	-0.55%
2022/04/13	75	19.24	10	19.06	19.05	65	13,487	0.48%
2022/04/12	2	18.23	0	0.00	18.35	2	13,452	0.01%
2022/04/11	2	18.20	0	0.00	18.19	2	13,414	0.01%
2022/04/08	4	18.14	2	18.14	18.21	2	13,396	0.01%
2022/04/06	1	19.15	0	0.00	19.22	1	13,368	0.01%
2022/04/01	1	18.81	0	0.00	18.78	1	13,548	0.01%
2022/03/31	7.1	19.21	1	19.43	19.02	6.1	13,560	0.04%
2022/03/30	2	19.79	0	0.00	19.74	2	13,494	0.01%
2022/03/29	14	19.78	74	19.75	19.78	-60	13,586	-0.44%
2022/03/28	1	20.89	7	20.84	20.77	-6	13,601	-0.04%
2022/03/25	1	20.94	0	0.00	21.06	1	13,543	0.01%
2022/03/24	2	21.84	6	21.63	21.50	-4	13,613	-0.03%
2022/03/23	2	20.65	4	20.73	20.73	-2	13,417	-0.01%
2022/03/22	76	21.08	7	21.20	21.21	69	13,349	0.52%
2022/03/21	11	19.96	30	19.98	20.01	-19	13,225	-0.14%
2022/03/18	1	19.23	0	0.00	19.44	1	13,152	0.01%
2022/03/16	2	17.98	0	0.00	17.90	2	12,986	0.02%
2022/03/15	2	18.33	284	18.12	18.09	-282	12,926	-2.18%	大賣/鉅額交易
2022/03/14	15	19.45	1	19.45	19.50	14	12,650	0.11%
2022/03/11	31	19.35	35	19.55	19.38	-4	12,563	-0.03%
2022/03/10	9	20.00	0	0.00	20.11	9	12,392	0.07%
2022/03/09	31	22.96	48	22.90	22.85	-17	11,904	-0.14%
2022/03/08	60.1	22.16	55	21.59	22.17	5.1	11,965	0.04%
2022/03/07	68	22.54	26	22.56	22.94	42	11,876	0.35%
2022/03/04	2	20.09	41	20.19	20.00	-39	11,436	-0.34%
2022/03/03	3	20.67	2	20.34	20.71	1	11,636	0.01%
2022/03/02	22	19.60	11	19.19	19.62	11	11,333	0.10%
2022/03/01	15	17.45	20	17.46	17.50	-5	10,798	-0.05%
2022/02/25	2	17.23	10	17.21	17.20	-8	10,753	-0.07%
2022/02/24	30	17.24	8	17.14	17.46	22	10,578	0.21%
2022/02/23	1	16.59	0	0.00	16.70	1	10,125	0.01%
2022/02/22	0	0.00	4	16.81	16.81	-4	10,153	-0.04%
2022/02/17	1	16.14	2	16.30	16.42	-1	9,881	-0.01%
2022/02/16	3	16.31	0	0.00	16.31	3	9,725	0.03%
2022/02/15	0	0.00	3	16.81	16.79	-3	9,524	-0.03%
2022/02/14	7	16.80	3	16.76	16.78	4	9,432	0.04%
2022/02/09	1	15.95	0	0.00	15.97	1	9,388	0.01%
2022/02/08	1	16.23	0	0.00	16.20	1	9,361	0.01%
2022/02/07	1	16.28	1	16.43	16.33	0	9,392	0.00%
2022/01/26	1	15.12	1	15.14	15.12	0	9,030	0.00%
2022/01/25	1	14.87	0	0.00	14.88	1	8,963	0.01%
2022/01/24	0	0.00	1	15.23	15.23	-1	8,957	-0.01%
2022/01/20	0	0.00	4	15.22	15.22	-4	9,075	-0.04%
2022/01/19	0	0.00	1	15.25	15.20	-1	9,028	-0.01%
2022/01/17	0	0.00	1	14.82	14.82	-1	8,610	-0.01%
2022/01/13	0	0.00	6	14.51	14.49	-6	8,443	-0.07%
2022/01/11	0	0.00	1	13.85	13.88	-1	8,146	-0.01%
2022/01/07	0	0.00	4	14.09	14.10	-4	8,311	-0.05%
2021/12/30	0	0.00	10	13.56	13.56	-10	8,427	-0.12%
2021/12/28	0	0.00	5	13.38	13.38	-5	8,860	-0.06%
2021/12/09	0	0.00	1	12.81	12.90	-1	10,167	-0.01%
2021/12/03	0	0.00	3	11.97	12.00	-3	9,999	-0.03%
2021/12/02	11	11.71	10	11.68	11.70	1	9,894	0.01%
2021/12/01	2	11.80	1	11.97	12.04	1	9,504	0.01%
2021/11/30	1	12.50	1	12.55	12.30	0	9,423	0.00%
2021/11/29	5	12.65	0	0.00	12.53	5	9,257	0.05%
2021/11/26	3	13.60	0	0.00	13.46	3	8,774	0.03%
2021/11/24	0	0.00	4	13.87	13.90	-4	8,845	-0.05%
2021/11/22	5	13.38	0	0.00	13.44	5	8,832	0.06%
2021/11/18	2	13.62	0	0.00	13.64	2	8,809	0.02%
2021/11/17	1	14.00	0	0.00	14.00	1	8,785	0.01%
2021/11/15	1	14.00	2	13.99	14.02	-1	9,049	-0.01%
2021/11/11	1	14.17	0	0.00	14.22	1	8,999	0.01%
2021/11/08	4	14.32	0	0.00	14.33	4	8,924	0.04%
2021/11/05	0	0.00	2	13.89	13.86	-2	8,865	-0.02%
2021/11/01	1	14.44	1	14.46	14.48	0	9,157	0.00%
2021/10/28	1	14.04	0	0.00	14.15	1	9,105	0.01%
2021/10/26	0	0.00	10	14.58	14.58	-10	9,110	-0.11%
2021/10/25	2	14.71	0	0.00	14.72	2	9,147	0.02%
2021/10/21	2	14.58	0	0.00	14.51	2	9,234	0.02%
2021/10/20	1	14.32	0	0.00	14.26	1	9,257	0.01%
2021/10/19	0	0.00	2	14.25	14.31	-2	9,355	-0.02%
2021/10/18	10	14.43	2	14.40	14.47	8	9,465	0.08%
2021/10/14	0	0.00	10	14.01	14.01	-10	9,839	-0.10%
2021/10/08	0	0.00	27	13.77	13.77	-27	9,998	-0.27%
2021/10/07	0	0.00	4	13.29	13.30	-4	9,906	-0.04%
2021/10/06	0	0.00	1	13.70	13.72	-1	9,854	-0.01%
2021/10/05	2	13.50	0	0.00	13.48	2	9,689	0.02%
2021/10/04	0	0.00	130	13.12	13.13	-130	9,442	-1.38%	大賣/鉅額交易
2021/10/01	0	0.00	1	12.98	12.97	-1	9,468	-0.01%
2021/09/28	0	0.00	19	13.01	13.17	-19	9,738	-0.20%
2021/09/27	0	0.00	2	12.96	12.96	-2	9,581	-0.02%
2021/09/23	0	0.00	2	12.53	12.52	-2	9,256	-0.02%
2021/09/16	0	0.00	10	12.49	12.53	-10	9,222	-0.11%
2021/09/15	0	0.00	1	12.22	12.23	-1	8,895	-0.01%
2021/09/13	0	0.00	17	12.10	12.07	-17	8,938	-0.19%
2021/09/10	1	11.71	0	0.00	11.83	1	8,963	0.01%
2021/08/27	10	11.81	0	0.00	11.81	10	10,043	0.10%
2021/08/24	2	11.43	0	0.00	11.42	2	10,662	0.02%
2021/08/19	2	11.13	0	0.00	11.12	2	10,916	0.02%
2021/08/18	0	0.00	10	11.48	11.55	-10	10,877	-0.09%
2021/08/10	1	11.51	0	0.00	11.55	1	12,537	0.01%
2021/08/09	3	11.60	0	0.00	11.59	3	13,108	0.02%
2021/08/06	0	0.00	2	11.92	11.93	-2	13,126	-0.02%
2021/08/05	3	11.80	0	0.00	11.80	3	13,308	0.02%
2021/08/04	3	12.11	0	0.00	12.13	3	13,895	0.02%
2021/08/03	6	12.35	0	0.00	12.28	6	14,089	0.04%
2021/08/02	0	0.00	5	12.60	12.62	-5	14,237	-0.04%
2021/07/30	0	0.00	13	12.60	12.58	-13	14,348	-0.09%
2021/07/27	0	0.00	4	12.45	12.44	-4	15,589	-0.03%
2021/07/23	0	0.00	3	12.39	12.36	-3	16,112	-0.02%
2021/07/21	1	11.55	0	0.00	11.52	1	16,183	0.01%
2021/07/20	4	11.50	0	0.00	11.51	4	16,241	0.02%
2021/07/19	0	0.00	67	12.18	12.21	-67	15,886	-0.42%
2021/07/16	2	12.30	22	12.30	12.33	-20	15,955	-0.13%
2021/07/15	2	12.41	0	0.00	12.43	2	16,240	0.01%
2021/07/13	0	0.00	5	12.71	12.68	-5	16,576	-0.03%
2021/07/12	0	0.00	10	12.75	12.69	-10	16,837	-0.06%
2021/07/08	2	12.31	25	12.29	12.35	-23	17,561	-0.13%
2021/07/07	5	12.54	1	12.56	12.58	4	17,544	0.02%
2021/07/06	0	0.00	10	13.10	13.09	-10	17,409	-0.06%
2021/07/02	80	12.83	0	0.00	12.83	80	17,304	0.46%
2021/07/01	0	0.00	0.1	12.54	12.55	-0.1	17,218	0.00%
2021/06/30	0	0.00	3	12.55	12.54	-3	17,363	-0.02%
2021/06/29	3	12.39	0	0.00	12.42	3	17,536	0.02%
2021/06/25	0	0.00	2	12.54	12.51	-2	18,004	-0.01%
2021/06/23	0	0.00	1	12.48	12.50	-1	19,118	-0.01%
2021/06/21	0	0.00	10	12.22	12.22	-10	20,902	-0.05%
2021/06/18	8	12.00	2	11.99	11.98	6	20,871	0.03%
2021/06/17	3	12.15	0	0.00	12.26	3	20,968	0.01%
2021/06/16	0	0.00	1	12.30	12.33	-1	21,840	0.00%
2021/06/15	0	0.00	4	12.07	12.06	-4	21,874	-0.02%
2021/06/09	0	0.00	3	11.97	11.96	-3	22,139	-0.01%
2021/06/04	0	0.00	20	11.63	11.67	-20	22,814	-0.09%
2021/06/03	10	11.72	3	11.75	11.76	7	23,191	0.03%
2021/06/02	5	11.56	0	0.00	11.52	5	24,015	0.02%
2021/06/01	0	0.00	73	11.41	11.45	-73	24,865	-0.29%
2021/05/28	0	0.00	1	11.39	11.39	-1	25,127	0.00%
2021/05/25	0	0.00	8	11.24	11.23	-8	26,265	-0.03%
2021/05/24	0	0.00	10	10.91	10.89	-10	25,938	-0.04%
2021/05/21	1	10.55	22	10.62	10.62	-21	26,503	-0.08%
2021/05/20	32	10.82	10	10.83	10.84	22	26,546	0.08%
2021/05/19	2	11.01	0	0.00	11.03	2	27,072	0.01%
2021/05/18	0	0.00	2	11.29	11.29	-2	27,552	-0.01%
2021/05/17	1	11.10	10	11.14	11.10	-9	28,221	-0.03%
2021/05/14	1	10.88	0	0.00	10.87	1	28,321	0.00%
2021/05/13	2	11.16	76	11.14	11.10	-74	28,847	-0.26%
2021/05/12	0	0.00	6	11.08	11.11	-6	29,105	-0.02%
2021/05/11	0	0.00	22	10.98	10.95	-22	29,164	-0.08%
2021/05/10	0	0.00	3	11.16	11.11	-3	29,104	-0.01%
2021/05/07	1	11.03	0	0.00	11.09	1	29,021	0.00%
2021/05/05	0	0.00	65	11.25	11.22	-65	28,821	-0.23%
2021/05/04	0	0.00	2	10.97	10.92	-2	28,228	-0.01%
2021/05/03	0	0.00	65	10.83	10.76	-65	27,823	-0.23%
2021/04/29	0	0.00	3	10.90	10.87	-3	27,789	-0.01%
2021/04/27	0	0.00	10	10.57	10.60	-10	27,711	-0.04%
2021/04/26	0	0.00	1	10.54	10.52	-1	27,614	0.00%
2021/04/23	0	0.00	24	10.55	10.54	-24	27,935	-0.09%
2021/04/22	21	10.43	0	0.00	10.43	21	28,179	0.07%
2021/04/21	8	10.64	0	0.00	10.60	8	28,292	0.03%
2021/04/20	0	0.00	2	10.86	10.92	-2	28,498	-0.01%
2021/04/16	0	0.00	25	10.86	10.87	-25	28,483	-0.09%
2021/04/15	5	10.80	3	10.80	10.80	2	28,404	0.01%
2021/04/14	0	0.00	3	10.38	10.39	-3	28,205	-0.01%
2021/04/13	1	10.28	1	10.24	10.26	0	28,906	0.00%
2021/04/12	1	10.16	0	0.00	10.16	1	28,977	0.00%
2021/04/09	0	0.00	21	10.21	10.20	-21	29,109	-0.07%
2021/04/08	1	10.20	21	10.19	10.20	-20	29,111	-0.07%
2021/04/07	2	10.20	2	10.22	10.20	0	29,132	0.00%
2021/04/06	1	10.18	30	10.17	10.14	-29	29,135	-0.10%
2021/03/30	1	10.59	26	10.57	10.54	-25	29,004	-0.09%
2021/03/29	12	10.41	0	0.00	10.22	12	28,755	0.04%
2021/03/26	5	10.15	33	10.15	10.19	-28	28,644	-0.10%
2021/03/25	0	0.00	10	10.32	10.30	-10	28,434	-0.04%
2021/03/24	10	9.94	0	0.00	9.94	10	27,668	0.04%
2021/03/23	0	0.00	2	10.46	10.45	-2	26,837	-0.01%
2021/03/19	25	10.37	0	0.00	10.33	25	26,769	0.09%
2021/03/18	1	11.01	0	0.00	11.04	1	25,827	0.00%
2021/03/17	1	11.11	7	11.10	11.15	-6	25,754	-0.02%
2021/03/16	1	11.15	2	11.12	11.15	-1	25,646	0.00%
2021/03/12	5	11.27	1	11.27	11.25	4	25,406	0.02%
2021/03/11	12	11.11	2	11.13	11.11	10	25,255	0.04%
2021/03/10	9	10.99	9	10.94	10.88	0	25,248	0.00%
2021/03/09	10	11.22	8	11.20	11.22	2	24,822	0.01%
2021/03/08	10	11.50	10	11.50	11.49	0	24,479	0.00%
2021/03/05	3	10.94	48	10.89	10.92	-45	23,381	-0.19%
2021/03/04	0	0.00	4	10.46	10.47	-4	22,477	-0.02%
2021/03/02	6	10.20	11	10.20	10.17	-5	22,543	-0.02%
2021/02/26	0	0.00	1	10.74	10.68	-1	22,827	0.00%
2021/02/25	0.1	10.72	35	10.79	10.75	-35	22,617	-0.15%
2021/02/24	0	0.00	2	10.41	10.40	-2	22,095	-0.01%
2021/02/23	10	10.55	8	10.63	10.69	2	21,862	0.01%
2021/02/22	5	10.22	2	10.20	10.24	3	21,231	0.01%
2021/02/19	6	10.12	11	10.09	10.20	-5	21,007	-0.02%
2021/02/18	41	10.54	34	10.53	10.55	7	20,435	0.03%
2021/02/17	1	10.16	7.3	10.19	10.25	-6.3	19,864	-0.03%
2021/02/05	31	9.63	47	9.62	9.65	-16	18,851	-0.08%
2021/02/04	0	0.00	282	9.50	9.53	-282	18,331	-1.54%	大賣/鉅額交易
2021/02/03	0	0.00	162	9.36	9.37	-162	17,985	-0.90%	大賣/鉅額交易
2021/02/02	0	0.00	26	9.20	9.21	-26	17,816	-0.15%
2021/02/01	0	0.00	100	8.92	8.94	-100	17,053	-0.59%
2021/01/28	0	0.00	1	8.96	8.97	-1	16,922	-0.01%
2021/01/27	0	0.00	2	9.01	9.03	-2	17,044	-0.01%
2021/01/26	20	9.01	20	9.01	8.94	0	17,302	0.00%
2021/01/25	0	0.00	10	8.92	8.93	-10	17,587	-0.06%
2021/01/22	0	0.00	35	9.00	8.96	-35	17,836	-0.20%
2021/01/21	0	0.00	10	9.06	9.07	-10	17,910	-0.06%
2021/01/20	0	0.00	48	9.10	9.10	-48	17,852	-0.27%
2021/01/19	8	8.95	0	0.00	8.94	8	17,570	0.05%
2021/01/18	0	0.00	3	8.91	8.88	-3	17,823	-0.02%
2021/01/15	0	0.00	76	9.16	9.12	-76	17,385	-0.44%
2021/01/13	22	9.21	25	9.21	9.21	-3	16,949	-0.02%
2021/01/11	3	8.91	3	8.89	8.89	0	16,173	0.00%
2021/01/08	10	8.73	0	0.00	8.73	10	15,877	0.06%
2021/01/07	4	8.74	61	8.72	8.74	-57	15,743	-0.36%
2021/01/06	0	0.00	68	8.55	8.57	-68	15,332	-0.44%
2021/01/05	2	8.21	3	8.24	8.22	-1	14,491	-0.01%
2021/01/04	0	0.00	7	8.35	8.41	-7	14,371	-0.05%
2020/12/29	11	8.25	2	8.25	8.24	9	14,118	0.06%
2020/12/28	2	8.29	0	0.00	8.30	2	14,193	0.01%
2020/12/24	0	0.00	10	8.33	8.33	-10	14,189	-0.07%
2020/12/23	1	8.00	9	8.01	8.02	-8	13,926	-0.06%
2020/12/22	2	8.18	10	8.22	8.16	-8	13,746	-0.06%
2020/12/21	2	8.38	0	0.00	8.33	2	13,256	0.02%
2020/12/17	10	8.40	6	8.37	8.42	4	12,908	0.03%
2020/12/16	12	8.22	2	8.24	8.25	10	12,724	0.08%
2020/12/14	0	0.00	1	8.13	8.14	-1	12,603	-0.01%
2020/12/10	2	8.05	0	0.00	8.04	2	12,641	0.02%
2020/12/09	1	8.05	0	0.00	8.03	1	12,701	0.01%
2020/12/04	0	0.00	7	8.16	8.18	-7	12,915	-0.05%
2020/12/03	0	0.00	2	8.08	8.07	-2	12,921	-0.02%
2020/12/02	0	0.00	11	7.92	7.93	-11	13,092	-0.08%
2020/12/01	0	0.00	36	8.00	8.01	-36	13,047	-0.28%
2020/11/30	1	8.04	0	0.00	8.04	1	13,047	0.01%
2020/11/27	4	8.03	1	8.04	8.04	3	12,942	0.02%
2020/11/26	8	8.21	41	8.23	8.16	-33	12,848	-0.26%
2020/11/25	11	8.13	24	8.09	8.14	-13	12,459	-0.10%
2020/11/24	50	7.68	32	7.68	7.75	18	11,649	0.15%
2020/11/23	0	0.00	4	7.62	7.63	-4	11,457	-0.03%
2020/11/20	0	0.00	20	7.57	7.58	-20	11,393	-0.18%
2020/11/18	3	7.51	0	0.00	7.52	3	11,468	0.03%
2020/11/17	20	7.57	1	7.58	7.58	19	11,428	0.17%
2020/11/16	1	7.45	0	0.00	7.48	1	11,645	0.01%
2020/11/13	0	0.00	3	7.47	7.47	-3	11,654	-0.03%
2020/11/12	2	7.60	0	0.00	7.59	2	11,584	0.02%
2020/11/11	33	7.62	5	7.61	7.65	28	11,508	0.24%
2020/11/10	36	7.41	6	7.40	7.42	30	11,147	0.27%
2020/11/09	0	0.00	4	7.23	7.22	-4	10,938	-0.04%
2020/11/06	2	7.18	0	0.00	7.12	2	10,921	0.02%
2020/11/05	0	0.00	5	7.27	7.23	-5	10,971	-0.05%
2020/11/04	0	0.00	14	7.23	7.27	-14	10,926	-0.13%
2020/11/03	0	0.00	14	7.06	7.07	-14	10,775	-0.13%
2020/11/02	27	6.73	82	6.74	6.74	-55	10,549	-0.52%
2020/10/30	24	6.91	41	6.91	6.88	-17	10,265	-0.17%
2020/10/29	5	7.07	4	7.06	7.06	1	10,066	0.01%
2020/10/27	4	7.21	8	7.22	7.24	-4	9,916	-0.04%
2020/10/26	8	7.33	45	7.34	7.29	-37	9,863	-0.38%
2020/10/22	6	7.44	0	0.00	7.43	6	9,747	0.06%
2020/10/15	0	0.00	20	7.60	7.62	-20	10,155	-0.20%
2020/10/14	0	0.00	1	7.53	7.51	-1	10,328	-0.01%
2020/10/13	0	0.00	1	7.50	7.50	-1	10,377	-0.01%
2020/10/08	0	0.00	6	7.58	7.58	-6	10,467	-0.06%
2020/10/06	29	7.53	20	7.52	7.56	9	10,706	0.08%
2020/10/05	35	7.44	40	7.44	7.45	-5	11,046	-0.05%
2020/09/30	21	7.54	0	0.00	7.54	21	11,162	0.19%
2020/09/29	10	7.66	4	7.68	7.67	6	11,286	0.05%
2020/09/28	2	7.65	8	7.64	7.64	-6	11,420	-0.05%
2020/09/24	3	7.62	20	7.62	7.61	-17	11,708	-0.15%
2020/09/23	0	0.00	1	7.68	7.67	-1	11,740	-0.01%
2020/09/22	25	7.71	1	7.71	7.70	24	11,916	0.20%
2020/09/18	2	7.92	0	0.00	7.94	2	12,086	0.02%
2020/09/17	2	7.81	14	7.87	7.80	-12	12,197	-0.10%
2020/09/16	26	7.79	25	7.81	7.84	1	12,252	0.01%
2020/09/15	4	7.66	0	0.00	7.65	4	12,268	0.03%
2020/09/14	17	7.70	2	7.71	7.71	15	12,206	0.12%
2020/09/11	33	7.77	0	0.00	7.77	33	12,193	0.27%
2020/09/10	3	7.80	0	0.00	7.88	3	12,153	0.02%
2020/09/09	51	7.71	3	7.67	7.75	48	12,350	0.39%
2020/09/08	7	7.95	0	0.00	7.90	7	12,295	0.06%
2020/09/07	24	8.01	101	8.01	8.01	-77	12,536	-0.61%	大賣/
2020/09/04	1	8.08	0	0.00	8.09	1	12,569	0.01%
2020/09/03	2	8.14	1	8.14	8.13	1	12,639	0.01%
2020/09/02	0	0.00	1	8.20	8.19	-1	12,816	-0.01%
2020/08/28	4	8.22	0	0.00	8.21	4	13,469	0.03%
2020/08/27	1	8.26	0	0.00	8.24	1	13,778	0.01%
2020/08/26	5	8.33	4	8.32	8.33	1	14,001	0.01%
2020/08/25	5	8.27	10	8.26	8.26	-5	14,217	-0.04%
2020/08/24	4	8.18	2	8.20	8.18	2	14,283	0.01%
2020/08/21	38	8.23	0	0.00	8.24	38	14,585	0.26%
2020/08/20	20	8.24	0	0.00	8.20	20	14,747	0.14%
2020/08/19	5	8.41	1	8.44	8.39	4	14,730	0.03%
2020/08/18	23	8.46	0	0.00	8.45	23	14,997	0.15%
2020/08/17	0	0.00	73	8.46	8.46	-73	15,580	-0.47%
2020/08/14	5	8.48	2	8.47	8.47	3	15,910	0.02%
2020/08/13	0	0.00	2	8.51	8.51	-2	16,215	-0.01%
2020/08/12	0	0.00	11	8.47	8.47	-11	17,187	-0.06%
2020/08/11	1	8.50	8	8.51	8.51	-7	17,799	-0.04%
2020/08/10	0	0.00	43	8.41	8.44	-43	18,191	-0.24%
2020/08/07	5	8.45	18	8.43	8.44	-13	18,668	-0.07%
2020/08/06	15	8.49	35	8.48	8.47	-20	19,293	-0.10%
2020/08/05	12	8.32	0	0.00	8.33	12	19,752	0.06%
2020/08/04	23	8.12	3	8.17	8.17	20	20,673	0.10%
2020/08/03	1	8.10	3	8.10	8.08	-2	21,122	-0.01%
2020/07/31	20	8.15	0	0.00	8.19	20	21,486	0.09%
2020/07/30	2	8.25	0	0.00	8.23	2	22,511	0.01%
2020/07/29	0	0.00	1	8.22	8.21	-1	23,362	0.00%
2020/07/28	20	8.32	2	8.29	8.28	18	24,202	0.07%
2020/07/27	41	8.32	20	8.30	8.30	21	25,311	0.08%
2020/07/24	23	8.44	0	0.00	8.40	23	25,868	0.09%
2020/07/23	9	8.55	3	8.51	8.52	6	26,468	0.02%
2020/07/22	26	8.46	1	8.54	8.52	25	27,067	0.09%
2020/07/20	4	8.20	6	8.18	8.24	-2	28,784	-0.01%
2020/07/17	30	8.38	0	0.00	8.36	30	31,124	0.10%
2020/07/16	21	8.43	0	0.00	8.38	21	33,410	0.06%
2020/07/15	31	8.37	0	0.00	8.38	31	34,477	0.09%
2020/07/14	5	8.42	10	8.41	8.37	-5	35,673	-0.01%
2020/07/13	3	8.56	14	8.52	8.50	-11	36,935	-0.03%
2020/07/10	3	8.51	40	8.56	8.48	-37	38,825	-0.10%
2020/07/09	53	8.76	6	8.77	8.68	47	41,363	0.11%
2020/07/08	6	8.78	7	8.77	8.75	-1	49,967	0.00%
2020/07/07	26	8.89	3	8.87	8.85	23	50,541	0.05%
2020/07/06	30	8.79	16	8.88	8.90	14	50,961	0.03%
2020/07/03	25	8.64	0	0.00	8.65	25	52,200	0.05%
2020/07/02	16	8.65	0	0.00	8.63	16	52,778	0.03%
2020/07/01	9	8.64	0	0.00	8.66	9	53,527	0.02%
2020/06/30	2.3	8.64	0	0.00	8.65	2.3	53,664	0.00%
2020/06/29	7	8.66	0	0.00	8.66	7	53,864	0.01%
2020/06/24	3	8.82	0	0.00	8.81	3	54,191	0.01%
2020/06/23	5	8.93	5	8.95	8.88	0	54,259	0.00%
2020/06/22	16	8.97	17	8.95	8.92	-1	54,477	0.00%
2020/06/19	2	8.99	16	9.01	8.99	-14	54,937	-0.03%
2020/06/18	7	8.95	10	8.96	8.97	-3	55,481	-0.01%
2020/06/17	8	9.00	0	0.00	9.01	8	56,294	0.01%
2020/06/15	7	8.86	2	8.83	8.84	5	59,316	0.01%
2020/06/12	18	8.80	26	8.77	8.97	-8	60,253	-0.01%
2020/06/11	5	9.19	12	9.23	9.14	-7	60,693	-0.01%
2020/06/10	8	9.35	1	9.35	9.31	7	61,179	0.01%
2020/06/09	16	9.40	0	0.00	9.40	16	62,578	0.03%
2020/06/08	45	9.54	7	9.56	9.54	38	63,604	0.06%
2020/06/05	12	9.36	0	0.00	9.38	12	64,870	0.02%
2020/06/04	14	9.30	38	9.27	9.31	-24	66,970	-0.04%
2020/06/03	12	9.21	3	9.43	9.39	9	71,890	0.01%
2020/06/02	10	9.14	10	9.14	9.09	0	72,938	0.00%
2020/06/01	4	9.19	8	9.17	9.17	-4	73,448	-0.01%
2020/05/29	13	9.20	3	9.20	9.17	10	73,778	0.01%
2020/05/28	39	9.18	42	9.18	9.16	-3	74,481	0.00%
2020/05/27	14	9.33	11	9.33	9.32	3	76,350	0.00%
2020/05/26	11	9.41	30	9.43	9.37	-19	77,903	-0.02%
2020/05/25	10	9.33	7	9.35	9.32	3	78,104	0.00%
2020/05/22	61	9.48	18	9.35	9.40	43	77,988	0.06%
2020/05/21	11	9.64	20	9.67	9.64	-9	77,642	-0.01%
2020/05/20	25	9.51	55	9.55	9.60	-30	77,309	-0.04%
2020/05/19	35	9.72	38	9.73	9.64	-3	77,196	0.00%
2020/05/18	34	9.67	24	9.67	9.65	10	76,245	0.01%
2020/05/15	3	9.40	2	9.43	9.44	1	75,743	0.00%
2020/05/14	21	9.32	74	9.32	9.30	-53	75,426	-0.07%
2020/05/13	69	9.48	18	9.43	9.48	51	75,082	0.07%
2020/05/12	11	9.34	38	9.34	9.37	-27	74,751	-0.04%
2020/05/11	29	9.16	63	9.29	9.47	-34	74,379	-0.05%
2020/05/08	51	8.89	23	8.89	8.90	28	73,619	0.04%
2020/05/07	33	8.69	0	0.00	8.72	33	73,312	0.05%
2020/05/06	164	8.92	40	8.92	8.76	124	73,076	0.17%	大買/鉅額交易
2020/05/05	28	8.83	67	8.81	8.76	-39	72,309	-0.05%
2020/05/04	57	8.46	23	8.48	8.56	34	71,781	0.05%
2020/04/30	183	8.53	35	8.43	8.69	148	71,342	0.21%	大買/鉅額交易
2020/04/29	11	7.97	89	7.99	8.03	-78	70,336	-0.11%
2020/04/28	38	7.75	7	7.75	7.75	31	70,037	0.04%
2020/04/27	59	7.85	11	7.90	7.88	48	69,574	0.07%
2020/04/24	43	8.04	52	8.03	8.00	-9	68,864	-0.01%
2020/04/23	99	7.92	62	7.88	8.04	37	67,918	0.05%
2020/04/22	176	7.56	155	7.60	7.44	21	66,657	0.03%	大買/大賣/
2020/04/21	132	8.12	25	8.15	8.17	107	64,017	0.17%	大買/鉅額交易
2020/04/20	31	8.42	115	8.45	8.45	-84	61,680	-0.14%	大賣/
2020/04/17	45	8.57	45	8.64	8.60	0	60,465	0.00%
2020/04/16	48	8.46	72	8.50	8.50	-24	59,081	-0.04%
2020/04/15	80	8.61	54	8.63	8.64	26	57,670	0.05%
2020/04/14	25	8.41	164	8.53	8.67	-139	55,679	-0.25%	大賣/鉅額交易
2020/04/13	286	8.36	96	8.11	8.26	190	52,711	0.36%	大買/鉅額交易
2020/04/10	90	9.44	0	0.00	9.60	90	43,879	0.21%
2020/04/09	44	9.84	7	9.78	9.85	37	43,089	0.09%
2020/04/08	167	9.30	25	9.19	9.43	142	42,459	0.33%	大買/鉅額交易
2020/04/07	21	10.11	6	10.12	10.14	15	40,824	0.04%
2020/04/06	18	10.07	14	10.18	10.23	4	40,088	0.01%
2020/03/31	17	10.03	11	10.08	10.08	6	38,809	0.02%
2020/03/30	14	9.76	0	0.00	9.79	14	38,430	0.04%
2020/03/27	9	10.14	5	10.11	10.17	4	37,874	0.01%
2020/03/26	8	10.21	8	10.18	10.33	0	37,560	0.00%
2020/03/25	14	10.52	78	10.51	10.46	-64	37,155	-0.17%
2020/03/24	9	10.35	88	10.45	10.36	-79	36,522	-0.22%
2020/03/23	21	9.55	6	9.73	10.10	15	35,836	0.04%
2020/03/20	67	10.17	59	10.20	10.41	8	34,923	0.02%
2020/03/19	114	9.33	42	9.13	9.12	72	33,485	0.22%	大買/
2020/03/18	78	10.35	29	10.35	10.25	49	31,478	0.16%
2020/03/17	14	10.78	20	10.79	10.75	-6	30,205	-0.02%
2020/03/16	18	10.98	31	10.96	10.95	-13	29,232	-0.04%
2020/03/13	17	10.72	24	10.84	11.34	-7	28,400	-0.02%
2020/03/12	27	11.14	20	11.07	11.00	7	26,833	0.03%
2020/03/11	71	11.64	117	11.74	11.55	-46	25,529	-0.18%	大賣/
2020/03/10	45	11.00	53	11.08	11.31	-8	23,875	-0.03%
2020/03/09	273	11.00	46	10.91	10.41	227	21,554	1.05%	大買/鉅額交易
2020/03/06	47	13.39	0	0.00	13.38	47	16,447	0.29%
2020/03/05	43	13.84	0	0.00	13.84	43	15,037	0.29%
2020/03/04	5	13.95	0	0.00	13.98	5	14,143	0.04%
2020/03/03	45	14.10	14	14.06	13.97	31	13,496	0.23%
2020/03/02	102	13.32	20	13.50	13.51	82	12,621	0.65%	大買/
2020/02/27	86	14.21	5	14.17	14.15	81	10,302	0.79%
2020/02/26	8	14.82	0	0.00	14.82	8	8,480	0.09%
2020/02/25	2	15.08	0	0.00	15.10	2	8,068	0.02%
2020/02/24	4	15.19	3	15.21	15.26	1	7,863	0.01%
2020/02/21	15	15.66	10	15.63	15.62	5	7,593	0.07%
2020/02/20	11	15.70	2	15.73	15.69	9	7,450	0.12%
2020/02/19	11	15.37	2	15.41	15.39	9	7,232	0.12%
2020/02/18	12	15.20	0	0.00	15.16	12	7,063	0.17%
2020/02/17	41	15.24	0	0.00	15.27	41	6,911	0.59%
2020/02/14	7	15.12	20	15.08	15.11	-13	6,678	-0.19%
2020/02/13	75	15.05	0	0.00	15.03	75	6,450	1.16%
2020/02/12	50	14.79	0	0.00	14.85	50	6,049	0.83%
2020/02/11	6	14.71	0	0.00	14.73	6	5,781	0.10%
2020/02/10	36	14.75	1	14.68	14.76	35	5,469	0.64%
2020/02/07	7	15.00	0	0.00	14.98	7	5,208	0.13%
2020/02/06	36	15.14	6	15.07	15.25	30	4,979	0.60%
2020/02/05	16	14.69	0	0.00	14.72	16	4,683	0.34%
2020/02/04	18	14.77	1	14.85	14.87	17	4,308	0.39%
2020/02/03	26	15.14	0	0.00	15.22	26	3,775	0.69%
2020/01/31	4	15.64	0	0.00	15.66	4	3,480	0.11%
2020/01/30	12	15.95	0	0.00	16.01	12	3,116	0.39%
2020/01/20	0	0.00	91	17.30	17.33	-91	2,958	-3.08%
2020/01/17	2	17.13	1	17.16	17.15	1	3,072	0.03%
2020/01/14	1	17.00	0	0.00	17.02	1	3,387	0.03%
2020/01/13	2	17.30	20	17.29	17.29	-18	3,334	-0.54%
2020/01/09	15	17.58	0	0.00	17.58	15	3,389	0.44%
2020/01/08	25	18.86	4	18.55	18.55	21	3,373	0.62%
2020/01/03	0	0.00	2	17.81	18.40	-2	3,630	-0.06%
2019/12/31	0	0.00	2	17.95	17.94	-2	3,831	-0.05%
2019/12/26	0	0.00	1	17.85	17.88	-1	4,665	-0.02%
2019/12/24	0	0.00	1	17.65	17.66	-1	4,862	-0.02%
2019/12/23	4	17.59	0	0.00	17.54	4	4,890	0.08%
2019/12/13	0	0.00	1	17.34	17.32	-1	4,990	-0.02%
2019/12/10	0	0.00	16	17.23	17.21	-16	5,413	-0.30%
2019/12/09	2	17.21	1	17.23	17.21	1	5,424	0.02%
2019/12/06	0	0.00	1	17.06	17.04	-1	5,449	-0.02%
2019/12/05	2	17.02	0	0.00	17.01	2	5,478	0.04%
2019/12/03	1	16.45	0	0.00	16.47	1	5,527	0.02%
2019/12/02	1	16.48	0	0.00	16.45	1	5,603	0.02%
2019/11/25	0	0.00	5	16.92	16.93	-5	5,712	-0.09%
2019/11/22	11	17.05	3	17.03	17.02	8	5,754	0.14%
2019/11/20	1	16.28	0	0.00	16.24	1	5,683	0.02%
2019/11/19	1	16.70	0	0.00	16.71	1	5,637	0.02%
2019/11/14	0	0.00	1	16.83	16.85	-1	5,633	-0.02%
2019/11/12	0	0.00	1	16.60	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	1	16.60	16.60	-1	5,694	-0.02%
2019/11/08	2	16.64	0	0.00	16.64	2	5,696	0.04%
2019/11/07	1	16.48	0	0.00	16.45	1	5,698	0.02%
2019/11/05	0	0.00	1	16.51	16.54	-1	5,905	-0.02%
2019/10/31	3	16.13	0	0.00	16.17	3	5,848	0.05%
2019/10/29	0	0.00	1	16.36	16.30	-1	5,841	-0.02%
2019/10/25	3	16.40	2	16.41	16.39	1	5,691	0.02%
2019/10/24	0	0.00	226	16.27	16.28	-226	5,556	-4.07%	大賣/鉅額交易
2019/10/18	3	15.83	0	0.00	15.83	3	5,286	0.06%
2019/10/17	15	15.61	0	0.00	15.60	15	5,273	0.28%
2019/10/16	3	15.61	0	0.00	15.59	3	5,265	0.06%
2019/10/14	201	16.00	7	15.98	15.97	194	5,133	3.78%	大買/鉅額交易
2019/10/09	5	15.50	0	0.00	15.51	5	4,937	0.10%
2019/10/08	4	15.66	0	0.00	15.66	4	4,792	0.08%
2019/10/07	1	15.56	0	0.00	15.61	1	4,804	0.02%
2019/10/04	7	15.58	0	0.00	15.69	7	4,626	0.15%
2019/10/03	20	15.78	9	15.92	15.86	11	4,146	0.27%
2019/10/02	2	16.04	0	0.00	16.07	2	3,882	0.05%
2019/10/01	10	16.09	0	0.00	16.14	10	3,748	0.27%
2019/09/25	1	16.77	0	0.00	16.79	1	3,597	0.03%
2019/09/23	1	17.27	0	0.00	17.30	1	3,603	0.03%
2019/09/20	0	0.00	1	17.32	17.26	-1	3,635	-0.03%
2019/09/18	13	17.33	1	17.33	17.32	12	3,722	0.32%
2019/09/17	0	0.00	1	18.08	18.19	-1	3,648	-0.03%
2019/09/16	3	17.57	25	17.72	17.55	-22	3,590	-0.61%
2019/09/12	11	16.59	0	0.00	16.58	11	3,395	0.32%
2019/09/10	0	0.00	3	17.15	17.10	-3	3,410	-0.09%
2019/09/09	0	0.00	11	16.75	16.80	-11	3,358	-0.33%
2019/09/06	1	16.60	1	16.60	16.58	0	3,372	0.00%
2019/09/05	1	16.46	11	16.46	16.56	-10	3,466	-0.29%
2019/09/04	11	15.98	0	0.00	16.04	11	3,405	0.32%
2019/09/02	1	16.25	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	1	16.68	16.65	-1	3,444	-0.03%
2019/08/28	0	0.00	3	16.35	16.36	-3	3,428	-0.09%
2019/08/26	2	15.85	0	0.00	15.86	2	3,548	0.06%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/15	1	16.29	0	0.00	16.25	1	3,391	0.03%
2019/08/12	0	0.00	5	16.00	16.02	-5	3,237	-0.15%
2019/08/08	4	15.57	0	0.00	15.72	4	3,191	0.13%
2019/08/07	14	15.89	0	0.00	15.89	14	3,015	0.46%
2019/07/31	0	0.00	2	17.19	17.20	-2	2,612	-0.08%
2019/07/19	6	16.57	0	0.00	16.62	6	2,545	0.24%
2019/07/18	6	16.79	0	0.00	16.78	6	2,508	0.24%
2019/07/17	1	17.04	0	0.00	17.05	1	2,497	0.04%
2019/07/12	0	0.00	2	17.84	17.83	-2	2,499	-0.08%
2019/07/11	0	0.00	3	17.82	17.85	-3	2,503	-0.12%
2019/07/04	0	0.00	3	16.87	16.81	-3	2,440	-0.12%
2019/07/03	4	16.74	0	0.00	16.68	4	2,464	0.16%
2019/07/02	1	17.35	0	0.00	17.38	1	2,426	0.04%
2019/06/27	5	17.44	30	17.41	17.41	-25	2,431	-1.03%
2019/06/26	0	0.00	1	17.42	17.41	-1	2,398	-0.04%
2019/06/25	1	17.08	0	0.00	16.90	1	2,338	0.04%
2019/06/21	0	0.00	62	16.78	16.74	-62	2,252	-2.75%
2019/06/20	50	16.17	1	16.17	16.17	49	2,148	2.28%
2019/06/19	10	16.03	0	0.00	16.06	10	2,129	0.47%
2019/06/18	1	15.47	0	0.00	15.49	1	2,103	0.05%
2019/06/14	10	15.67	0	0.00	15.67	10	2,067	0.48%
2019/06/13	5	15.35	0	0.00	15.33	5	1,993	0.25%
2019/06/11	1	15.96	0	0.00	15.99	1	1,835	0.05%
2019/06/05	5	15.85	0	0.00	15.82	5	1,690	0.30%
2019/06/04	1	15.85	0	0.00	15.84	1	1,659	0.06%
2019/06/03	1	15.79	0	0.00	15.82	1	1,628	0.06%
2019/05/31	5	16.79	0	0.00	16.74	5	1,488	0.34%
2019/05/30	0	0.00	1	17.60	17.61	-1	1,402	-0.07%
2019/05/29	5	17.48	0	0.00	17.42	5	1,424	0.35%
2019/05/14	1	18.18	0	0.00	18.19	1	1,759	0.06%
2019/05/10	0	0.00	1	18.39	18.34	-1	1,808	-0.06%
2019/05/08	1	18.37	0	0.00	18.36	1	1,884	0.05%
2019/05/07	1	18.45	0	0.00	18.51	1	1,892	0.05%
2019/05/06	1	17.85	0	0.00	17.97	1	1,926	0.05%
2019/04/30	1	18.81	0	0.00	18.80	1	1,982	0.05%
2019/04/29	2	18.69	0	0.00	18.68	2	2,055	0.10%
2019/04/26	1	19.26	0	0.00	19.28	1	2,063	0.05%
2019/04/24	1	19.55	0	0.00	19.55	1	2,094	0.05%
2019/04/23	1	19.51	0	0.00	19.55	1	2,109	0.05%
2019/04/22	0	0.00	3	19.45	19.44	-3	2,176	-0.14%
2019/04/18	1	18.90	0	0.00	18.94	1	2,384	0.04%
2019/04/16	1	18.85	0	0.00	18.83	1	2,548	0.04%
2019/04/15	0	0.00	1	18.86	18.91	-1	2,642	-0.04%
2019/04/12	1	18.95	0	0.00	18.96	1	2,761	0.04%
2019/04/11	1	19.09	0	0.00	19.07	1	2,815	0.04%
2019/04/10	1	18.99	0	0.00	19.00	1	2,888	0.03%
2019/04/03	1	18.62	0	0.00	18.62	1	3,242	0.03%
2019/03/22	1	18.11	0	0.00	18.11	1	4,398	0.02%
2019/03/21	2	18.21	0	0.00	18.24	2	4,462	0.04%
2019/03/20	2	18.00	0	0.00	18.00	2	4,490	0.04%
2019/03/18	0	0.00	1	17.92	17.91	-1	4,615	-0.02%
2019/03/13	0	0.00	29	17.72	17.73	-29	4,757	-0.61%
2019/03/12	0	0.00	6	17.72	17.67	-6	4,837	-0.12%
2019/03/11	0	0.00	4	17.50	17.51	-4	4,870	-0.08%
2019/03/06	1	17.49	0	0.00	17.50	1	5,122	0.02%
2019/03/05	5	17.54	0	0.00	17.51	5	5,149	0.10%
2019/03/04	0	0.00	10	17.47	17.47	-10	5,197	-0.19%
2019/02/27	0	0.00	10	17.32	17.50	-10	5,258	-0.19%
2019/02/26	10	17.28	0	0.00	17.22	10	5,275	0.19%
2019/02/18	1	17.55	0	0.00	17.59	1	5,192	0.02%
2019/01/30	0	0.00	1	16.45	16.54	-1	5,073	-0.02%
2019/01/29	1	16.19	0	0.00	16.20	1	5,019	0.02%
2019/01/25	0	0.00	4	16.63	16.62	-4	5,012	-0.08%
2019/01/24	2	16.33	0	0.00	16.38	2	4,992	0.04%
2019/01/23	0	0.00	3	16.54	16.52	-3	4,973	-0.06%
2019/01/22	2	16.54	0	0.00	16.52	2	4,926	0.04%
2019/01/14	3	16.16	0	0.00	16.10	3	4,819	0.06%
2019/01/11	1	16.55	3	16.46	16.54	-2	4,756	-0.04%
2019/01/10	0	0.00	2	16.37	16.37	-2	4,656	-0.04%
2019/01/04	6	15.02	8	15.05	15.18	-2	4,215	-0.05%
2019/01/03	0	0.00	27	14.69	14.68	-27	4,103	-0.66%
2019/01/02	1	14.50	2	14.77	14.50	-1	4,033	-0.02%
2018/12/28	3	14.66	2	14.77	14.66	1	3,949	0.03%
2018/12/27	4	14.80	10	14.80	14.88	-6	3,872	-0.15%
2018/12/26	1	13.95	1	14.08	14.01	0	3,707	0.00%
2018/12/25	6	14.23	0	0.00	14.22	6	3,507	0.17%
2018/12/21	3	14.93	0	0.00	14.92	3	3,109	0.10%
2018/12/19	6	15.21	1	15.43	15.31	5	2,800	0.18%
2018/12/18	18	16.05	0	0.00	15.97	18	2,521	0.71%
2018/12/17	1	16.58	0	0.00	16.62	1	2,321	0.04%
2018/12/12	0	0.00	1	16.86	16.87	-1	2,079	-0.05%
2018/12/11	3	16.52	0	0.00	16.55	3	2,018	0.15%
2018/12/10	0	0.00	2	16.97	16.94	-2	1,908	-0.10%
2018/12/07	3	16.61	0	0.00	16.61	3	1,836	0.16%
2018/12/06	4	16.99	0	0.00	16.95	4	1,743	0.23%
2018/12/03	10	17.34	2	17.13	17.34	8	1,562	0.51%
2018/11/30	25	16.68	2	16.70	16.65	23	1,467	1.57%
2018/11/29	24	16.45	2	16.59	16.57	22	1,422	1.55%
2018/11/26	1	16.47	0	0.00	16.78	1	1,165	0.09%
2018/11/23	6	17.36	0	0.00	17.26	6	1,086	0.55%
2018/11/22	1	17.58	0	0.00	17.61	1	1,046	0.10%
2018/11/19	0	0.00	3	18.60	18.57	-3	986	-0.30%
2018/11/16	0	0.00	9	18.43	18.49	-9	984	-0.91%
2018/11/14	2	18.12	0	0.00	18.10	2	932	0.21%
2018/11/13	1	19.15	0	0.00	19.20	1	860	0.12%
2018/11/12	0	0.00	12	19.74	19.78	-12	830	-1.44%
2018/11/09	5	19.66	0	0.00	19.70	5	844	0.59%
2018/11/08	1	20.02	0	0.00	20.04	1	825	0.12%
2018/11/07	3	20.06	0	0.00	20.11	3	810	0.37%
2018/11/05	2	20.34	1	20.32	20.35	1	808	0.12%
2018/11/02	4	20.58	0	0.00	20.68	4	827	0.48%
2018/11/01	4	21.13	0	0.00	21.09	4	808	0.49%
2018/10/24	1	21.60	0	0.00	21.60	1	759	0.13%
2018/10/19	2	22.33	0	0.00	22.33	2	686	0.29%
2018/10/16	1	23.21	0	0.00	23.25	1	652	0.15%
2018/10/05	1	24.15	0	0.00	24.19	1	617	0.16%
2018/09/27	1	23.37	0	0.00	23.33	1	618	0.16%
2018/09/20	1	23.00	0	0.00	22.99	1	668	0.15%
2018/09/13	1	22.49	0	0.00	22.48	1	788	0.13%
2018/09/12	1	22.48	0	0.00	22.51	1	791	0.13%
2018/09/11	1	21.81	0	0.00	21.79	1	786	0.13%
2018/09/07	2	21.85	0	0.00	21.85	2	811	0.25%
2018/09/03	1	22.40	0	0.00	22.41	1	855	0.12%
2018/08/31	1	22.59	10	22.56	22.59	-9	866	-1.04%
2018/08/17	1	20.88	0	0.00	20.90	1	955	0.10%
2018/08/16	1	20.83	0	0.00	20.82	1	955	0.10%
2018/08/15	1	21.31	0	0.00	21.31	1	934	0.11%
2018/08/13	1	21.60	0	0.00	21.55	1	940	0.11%
2018/08/03	1	21.85	0	0.00	21.88	1	929	0.11%
2018/08/02	1	21.57	0	0.00	21.48	1	939	0.11%
2018/08/01	0	0.00	10	21.70	21.69	-10	946	-1.06%
2018/07/31	1	22.17	0	0.00	22.14	1	958	0.10%
2018/07/30	1	21.84	0	0.00	21.87	1	969	0.10%
2018/07/23	1	21.63	0	0.00	21.63	1	947	0.11%
2018/07/19	10	21.50	0	0.00	21.48	10	962	1.04%
2018/07/13	1	21.97	0	0.00	21.99	1	1,032	0.10%
2018/07/11	1	22.83	0	0.00	22.86	1	1,047	0.10%
2018/07/10	1	22.86	0	0.00	22.99	1	1,065	0.09%
2018/07/06	1	22.39	0	0.00	22.48	1	1,150	0.09%
2018/07/05	1	22.69	0	0.00	22.68	1	1,169	0.09%
2018/07/03	1	22.93	0	0.00	22.93	1	1,175	0.09%
2018/07/02	1	22.51	0	0.00	22.53	1	1,196	0.08%
2018/06/27	1	21.73	0	0.00	21.73	1	1,114	0.09%
2018/06/26	1	20.98	0	0.00	20.95	1	1,086	0.09%
2018/06/25	1	21.02	0	0.00	21.02	1	1,085	0.09%
2018/06/22	1	20.42	0	0.00	20.34	1	1,071	0.09%
2018/06/21	1	20.14	0	0.00	20.13	1	1,086	0.09%
2018/06/20	1	19.97	3	20.00	20.09	-2	1,126	-0.18%
2018/06/19	1	20.13	0	0.00	20.03	1	1,178	0.08%
2018/06/15	1	20.49	0	0.00	20.50	1	1,207	0.08%
2018/06/14	1	20.39	0	0.00	20.38	1	1,215	0.08%
2018/06/13	1	20.22	0	0.00	20.22	1	1,227	0.08%
2018/06/12	0	0.00	2	20.30	20.32	-2	1,221	-0.16%
2018/06/11	3	20.12	0	0.00	20.12	3	1,212	0.25%
2018/06/08	1	20.26	16	20.25	20.21	-15	1,194	-1.26%
2018/06/07	4	19.92	0	0.00	20.00	4	1,187	0.34%
2018/06/06	1	20.15	1	20.20	20.22	0	1,189	0.00%
2018/06/05	6	19.97	0	0.00	19.97	6	1,214	0.49%
2018/06/04	8	20.17	0	0.00	20.17	8	1,212	0.66%
2018/06/01	3	20.53	0	0.00	20.53	3	1,205	0.25%
2018/05/30	1	20.40	0	0.00	20.44	1	1,202	0.08%
2018/05/29	1	20.48	1	20.50	20.51	0	1,220	0.00%
2018/05/28	1	20.27	0	0.00	20.33	1	1,230	0.08%
2018/05/25	1	21.68	0	0.00	21.66	1	1,204	0.08%
2018/05/24	1	22.02	0	0.00	21.95	1	1,219	0.08%
2018/05/23	1	22.11	0	0.00	22.06	1	1,250	0.08%
2018/05/22	1	22.27	0	0.00	22.27	1	1,255	0.08%
2018/05/16	5	21.81	0	0.00	21.83	5	1,385	0.36%
2018/05/15	1	21.80	0	0.00	21.77	1	1,409	0.07%
2018/05/14	1	21.65	0	0.00	21.60	1	1,483	0.07%
2018/05/09	0	0.00	41	21.63	21.68	-41	1,513	-2.71%
2018/05/03	1	20.76	0	0.00	20.74	1	1,567	0.06%
2018/04/27	1	20.83	0	0.00	20.83	1	1,734	0.06%
2018/04/25	4	20.70	0	0.00	20.70	4	1,796	0.22%
2018/04/20	1	20.92	0	0.00	20.80	1	1,879	0.05%
2018/04/18	3	20.42	0	0.00	20.48	3	1,904	0.16%
2018/04/16	1	20.37	0	0.00	20.40	1	2,005	0.05%
2018/04/12	1	20.47	4	20.42	20.43	-3	2,020	-0.15%
2018/04/10	1	19.47	0	0.00	19.50	1	2,027	0.05%
2018/04/03	1	19.29	1	19.26	19.26	0	2,053	0.00%
2018/03/30	1	19.80	0	0.00	19.80	1	2,264	0.04%
2018/03/29	1	19.72	0	0.00	19.70	1	2,289	0.04%
2018/03/23	2	19.88	0	0.00	19.82	2	2,309	0.09%
2018/03/22	5	19.91	0	0.00	19.90	5	2,268	0.22%
2018/03/20	1	19.03	0	0.00	19.03	1	2,192	0.05%
2018/03/16	1	18.70	0	0.00	18.69	1	2,199	0.05%
2018/03/14	1	18.61	0	0.00	18.58	1	2,280	0.04%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/08	1	18.74	0	0.00	18.71	1	2,283	0.04%
2018/03/06	1	19.08	0	0.00	19.12	1	2,296	0.04%
2018/03/05	1	18.75	0	0.00	18.73	1	2,302	0.04%
2018/03/02	1	18.66	0	0.00	18.61	1	2,309	0.04%
2018/03/01	2	18.81	0	0.00	18.82	2	2,341	0.09%
2018/02/26	3	19.39	0	0.00	19.44	3	2,451	0.12%
2018/02/09	2	18.41	0	0.00	18.41	2	2,594	0.08%
2018/02/08	2	18.69	0	0.00	18.70	2	2,559	0.08%
2018/02/07	0	0.00	5	19.38	19.39	-5	2,564	-0.19%
2018/02/06	2	19.25	2	19.23	19.25	0	2,575	0.00%
2018/02/05	2	19.69	0	0.00	19.68	2	2,530	0.08%
2018/01/30	2	19.85	0	0.00	19.67	2	2,790	0.07%
2018/01/29	0	0.00	14	20.11	20.11	-14	2,885	-0.49%
2018/01/26	1	19.84	0	0.00	19.85	1	2,923	0.03%
2018/01/25	0	0.00	1	20.05	20.11	-1	2,921	-0.03%
2018/01/24	0	0.00	10	19.59	19.56	-10	2,872	-0.35%
2018/01/22	0	0.00	10	19.26	19.23	-10	3,013	-0.33%
2018/01/18	2	19.47	0	0.00	19.47	2	3,021	0.07%
2018/01/17	0	0.00	40	19.39	19.30	-40	3,056	-1.31%
2018/01/16	1	19.57	0	0.00	19.56	1	3,021	0.03%
2018/01/09	1	18.88	0	0.00	18.87	1	2,874	0.03%
2018/01/02	1	18.42	0	0.00	18.42	1	2,936	0.03%