期元大S&P石油 (00642U)-永豐金-古亭券商分點個股進出

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
17.74
漲跌
▲0.24
漲幅
+1.37%
成交量
1,888張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/05/09	2	17.76	0	0.00	17.82	2	3,312	0.06%
2024/05/08	0.3	17.55	0	0.00	17.52	0.3	3,324	0.01%
2024/05/06	0.2	17.61	0	0.00	17.60	0.2	3,480	0.01%
2024/04/24	1.3	18.68	1	18.69	18.74	0.3	3,906	0.01%
2024/04/16	7	19.17	0	0.00	19.17	7	3,862	0.18%
2024/04/11	0	0.00	1	19.15	19.15	-1	3,936	-0.03%
2024/04/09	1	19.18	1	19.14	19.13	0	4,257	0.00%
2024/04/08	1	18.85	1	18.93	18.96	0	4,266	0.00%
2024/03/29	0	0.00	1	18.32	18.31	-1	4,515	-0.02%
2024/03/28	9	18.07	0	0.00	18.07	9	4,532	0.20%
2024/03/14	0	0.00	2	17.46	17.44	-2	5,179	-0.04%
2024/03/11	1	16.93	6	16.93	16.92	-5	5,549	-0.09%
2024/03/07	0	0.00	7	17.26	17.23	-7	5,813	-0.12%
2024/03/06	0	0.00	2	17.05	17.10	-2	5,854	-0.03%
2024/03/05	0	0.00	14	17.13	17.15	-14	5,904	-0.24%
2024/02/20	0	0.00	6	17.10	17.09	-6	6,064	-0.10%
2024/02/16	0	0.00	2	16.87	16.88	-2	6,038	-0.03%
2024/02/15	0	0.00	5	16.58	16.58	-5	5,978	-0.08%
2024/02/05	2	15.85	0	0.00	15.91	2	5,779	0.03%
2024/02/02	3	16.20	0	0.00	16.20	3	5,675	0.05%
2024/01/31	0	0.00	5	16.91	16.87	-5	5,778	-0.09%
2024/01/29	0	0.00	3	17.09	17.06	-3	5,808	-0.05%
2024/01/26	1	16.75	1	16.74	16.73	0	5,680	0.00%
2024/01/25	0	0.00	3	16.42	16.42	-3	5,573	-0.05%
2024/01/24	1	16.25	0	0.00	16.21	1	5,554	0.02%
2024/01/23	1	16.26	9	16.27	16.28	-8	5,582	-0.14%
2024/01/16	2	15.85	0	0.00	15.87	2	5,403	0.04%
2024/01/15	1.5	15.86	0	0.00	15.90	1.5	5,456	0.03%
2024/01/12	0.5	16.03	1.7	16.04	16.00	-1.2	5,497	-0.02%
2024/01/11	1	15.62	0	0.00	15.66	1	5,378	0.02%
2024/01/10	1.7	15.79	3	15.78	15.80	-1.3	5,416	-0.02%
2024/01/09	2.3	15.46	0	0.00	15.47	2.3	5,421	0.04%
2024/01/08	0	0.00	2	15.99	15.86	-2	5,431	-0.04%
2024/01/05	0	0.00	2	15.83	15.86	-2	5,421	-0.04%
2024/01/04	0.8	15.94	15	15.91	15.96	-14.3	5,474	-0.26%
2024/01/03	17	15.38	0	0.00	15.36	17	5,411	0.31%
2023/12/29	4.4	15.68	0	0.00	15.74	4.4	5,263	0.08%
2023/12/28	0.6	16.12	0	0.00	16.09	0.6	5,103	0.01%
2023/12/27	0	0.00	5.4	16.42	16.43	-5.4	5,054	-0.11%
2023/12/26	0.9	16.12	0	0.00	16.11	0.9	4,967	0.02%
2023/12/25	5	16.02	1	16.01	16.00	4	5,002	0.08%
2023/12/22	0	0.00	5	16.26	16.26	-5	4,980	-0.10%
2023/12/21	1	16.11	0	0.00	16.14	1	4,916	0.02%
2023/12/20	5	16.16	1.4	16.18	16.16	3.7	4,871	0.07%
2023/12/19	0	0.00	52	15.91	15.93	-52	4,783	-1.09%
2023/12/15	2.9	15.75	13	15.76	15.78	-10.2	4,754	-0.21%
2023/12/14	1	15.34	5	15.40	15.33	-4	4,636	-0.09%
2023/12/13	23.3	15.08	0	0.00	15.11	23.3	4,579	0.51%
2023/12/11	7	15.74	0	0.00	15.78	7	4,299	0.16%
2023/12/08	2	15.48	0	0.00	15.49	2	4,253	0.05%
2023/12/07	12.7	15.36	0	0.00	15.39	12.7	4,163	0.31%
2023/12/06	12.2	15.94	0	0.00	15.95	12.2	3,938	0.31%
2023/12/05	1.3	16.13	0	0.00	16.12	1.3	3,850	0.03%
2023/12/04	4.5	16.25	0	0.00	16.22	4.5	3,774	0.12%
2023/12/01	3	16.68	0	0.00	16.74	3	3,562	0.08%
2023/11/30	0	0.00	3	17.11	17.14	-3	3,508	-0.09%
2023/11/27	5	16.50	0	0.00	16.50	5	3,493	0.14%
2023/11/22	0	0.00	2	17.06	17.10	-2	3,389	-0.06%
2023/11/20	0	0.00	1	16.79	16.88	-1	3,358	-0.03%
2023/11/17	12.4	16.17	0	0.00	16.18	12.4	3,258	0.38%
2023/11/16	9.3	16.83	0	0.00	16.84	9.3	3,090	0.30%
2023/11/13	0	0.00	10	16.97	16.95	-10	3,057	-0.33%
2023/11/09	5.2	16.74	0	0.00	16.71	5.2	3,098	0.17%
2023/11/08	8.8	17.09	7	17.08	17.04	1.8	3,015	0.06%
2023/11/07	2	17.78	0	0.00	17.78	2	2,904	0.07%
2023/11/06	10.4	17.87	0	0.00	17.88	10.4	2,943	0.35%
2023/11/03	0	0.00	5	18.24	18.28	-5	2,919	-0.17%
2023/11/01	5	17.97	0	0.00	17.95	5	2,914	0.17%
2023/10/31	5	18.25	0	0.00	18.28	5	2,915	0.17%
2023/10/24	0	0.00	3	18.96	18.94	-3	2,916	-0.10%
2023/10/19	0	0.00	20	19.20	19.25	-20	2,987	-0.67%
2023/10/18	5	19.31	1	19.35	19.25	4	3,030	0.13%
2023/10/17	5	18.78	3	18.81	18.81	2	2,992	0.07%
2023/10/16	0	0.00	3	19.06	19.10	-3	2,945	-0.10%
2023/10/13	5	18.16	0	0.00	18.22	5	2,909	0.17%
2023/10/12	5	18.04	0	0.00	18.05	5	2,986	0.17%
2023/10/11	6	18.58	0.7	18.56	18.65	5.4	2,998	0.18%
2023/10/06	0.2	17.97	0	0.00	17.87	0.2	3,046	0.00%
2023/10/05	0.5	18.28	0	0.00	18.33	0.5	3,183	0.02%
2023/10/04	0	0.00	0	19.33	19.30	0	3,215	0.00%
2023/10/03	0	0.00	0	19.03	19.04	0	3,512	0.00%
2023/09/28	0	0.00	2	20.45	20.43	-2	3,958	-0.05%
2023/09/27	0	0.00	1	19.70	19.74	-1	4,081	-0.02%
2023/09/15	0	0.00	1	19.45	19.49	-1	5,501	-0.02%
2023/09/06	0	0.00	1	18.55	18.55	-1	7,319	-0.01%
2023/09/04	0	0.00	1	18.30	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	3	17.90	17.89	-3	7,711	-0.04%
2023/08/21	0	0.00	2	17.37	17.36	-2	9,335	-0.02%
2023/08/18	0	0.00	20	17.13	17.06	-20	9,443	-0.21%
2023/08/09	0	0.00	9	17.57	17.54	-9	9,777	-0.09%
2023/08/04	0	0.00	9	17.38	17.34	-9	10,088	-0.09%
2023/08/02	2	17.41	0	0.00	17.41	2	10,179	0.02%
2023/07/31	2	17.01	0	0.00	17.00	2	10,493	0.02%
2023/07/26	0	0.00	24	16.76	16.73	-24	11,447	-0.21%
2023/07/25	0	0.00	10	16.69	16.72	-10	11,454	-0.09%
2023/07/24	0	0.00	1	16.30	16.28	-1	11,522	-0.01%
2023/07/19	0	0.00	9	15.97	15.92	-9	11,416	-0.08%
2023/07/17	0	0.00	9.7	15.76	15.74	-9.7	11,419	-0.08%
2023/07/14	0.7	16.24	2	16.24	16.17	-1.3	11,342	-0.01%
2023/07/13	0	0.00	15	16.01	16.00	-15	11,292	-0.13%
2023/07/12	3.5	15.85	10	15.84	15.80	-6.5	11,160	-0.06%
2023/07/11	2.5	15.53	0	0.00	15.54	2.5	11,014	0.02%
2023/07/10	0	0.00	9.5	15.55	15.53	-9.5	11,019	-0.09%
2023/07/07	1	15.23	0	0.00	15.26	1	10,798	0.01%
2023/07/06	3.5	15.21	19	15.21	15.17	-15.5	10,673	-0.15%
2023/07/05	0	0.00	5	15.00	15.01	-5	10,504	-0.05%
2023/07/03	0	0.00	5	14.93	14.91	-5	11,117	-0.04%
2023/06/30	0	0.00	5	14.74	14.76	-5	11,217	-0.04%
2023/06/28	11	14.40	2	14.40	14.45	9	11,236	0.08%
2023/06/27	4	14.75	0	0.00	14.81	4	11,067	0.04%
2023/06/26	15	14.68	0	0.00	14.69	15	11,075	0.14%
2023/06/21	0	0.00	10	15.01	15.11	-10	11,006	-0.09%
2023/06/20	0	0.00	5	15.04	14.97	-5	10,893	-0.05%
2023/06/19	0	0.00	2.5	14.96	14.97	-2.5	10,895	-0.02%
2023/06/16	0	0.00	8	14.87	14.88	-8	10,779	-0.07%
2023/06/15	4	14.43	0	0.00	14.49	4	10,788	0.04%
2023/06/14	0	0.00	5	14.61	14.72	-5	10,789	-0.05%
2023/06/13	24.5	14.31	0	0.00	14.33	24.5	11,262	0.22%
2023/06/12	15.5	14.70	0	0.00	14.70	15.5	11,068	0.14%
2023/06/09	1.5	15.01	0	0.00	15.01	1.5	11,148	0.01%
2023/06/07	5	15.20	8	15.18	15.07	-3	11,027	-0.03%
2023/06/05	6	15.30	13	15.32	15.33	-7	10,940	-0.06%
2023/06/01	4	14.39	0	0.00	14.48	4	10,750	0.04%
2023/05/31	26.5	14.69	0	0.00	14.65	26.5	10,483	0.25%
2023/05/30	5	15.43	0	0.00	15.27	5	10,038	0.05%
2023/05/29	5.5	15.47	4	15.48	15.46	1.5	10,116	0.01%
2023/05/26	10.5	15.17	0	0.00	15.20	10.5	10,147	0.10%
2023/05/25	0.5	15.68	19	15.64	15.64	-18.5	10,344	-0.18%
2023/05/24	0	0.00	5	15.56	15.60	-5	10,284	-0.05%
2023/05/22	3.3	15.05	0	0.00	15.06	3.3	10,138	0.03%
2023/05/18	0	0.00	5	15.36	15.34	-5	10,028	-0.05%
2023/05/15	21.3	14.77	0	0.00	14.77	21.3	9,927	0.21%
2023/05/12	11.8	15.01	0	0.00	14.95	11.8	9,824	0.12%
2023/05/11	0.3	15.43	0	0.00	15.46	0.3	9,680	0.00%
2023/05/10	0	0.00	1	15.46	15.46	-1	9,744	-0.01%
2023/05/09	0	0.00	5	15.38	15.38	-5	9,719	-0.05%
2023/05/08	1	15.04	9	15.04	15.16	-8	9,765	-0.08%
2023/05/05	8	14.54	0	0.00	14.64	8	9,681	0.08%
2023/05/04	34.5	14.57	0	0.00	14.61	34.5	9,514	0.36%
2023/05/03	17.5	15.17	0	0.00	15.15	17.5	8,915	0.20%
2023/05/02	3	16.01	0	0.00	16.03	3	8,525	0.04%
2023/04/27	12.3	15.75	0.2	15.81	15.76	12.1	8,497	0.14%
2023/04/26	0.5	16.33	0	0.00	16.41	0.5	8,393	0.01%
2023/04/25	0	0.00	0.5	16.65	16.63	-0.5	8,410	-0.01%
2023/04/24	3	16.32	0	0.00	16.28	3	8,488	0.04%
2023/04/21	0.5	16.33	0	0.00	16.32	0.5	8,502	0.01%
2023/04/20	0.6	16.66	0	0.00	16.53	0.6	8,497	0.01%
2023/04/18	0.5	17.08	5	17.08	17.09	-4.6	8,454	-0.05%
2023/04/17	0	0.00	5	17.38	17.38	-5	8,538	-0.06%
2023/04/14	0	0.00	10	17.38	17.37	-10	8,575	-0.12%
2023/04/13	0	0.00	3	17.50	17.47	-3	8,586	-0.03%
2023/04/12	0	0.00	6	17.19	17.19	-6	8,541	-0.07%
2023/04/06	0	0.00	40.5	16.87	16.86	-40.5	8,163	-0.50%
2023/03/31	0	0.00	11	15.68	15.66	-11	7,549	-0.15%
2023/03/30	0.5	15.35	0	0.00	15.35	0.5	7,374	0.01%
2023/03/28	2	15.31	17	15.32	15.31	-15	7,118	-0.21%
2023/03/27	2	14.64	0	0.00	14.66	2	6,801	0.03%
2023/03/24	0	0.00	5	14.72	14.73	-5	6,777	-0.07%
2023/03/22	6	14.62	1	14.61	14.62	5	6,615	0.08%
2023/03/21	2	14.26	5	14.23	14.26	-3	6,570	-0.05%
2023/03/20	11.5	14.15	0	0.00	14.07	11.5	6,548	0.18%
2023/03/17	2	14.52	0	0.00	14.66	2	6,286	0.03%
2023/03/16	10.5	14.50	15	14.42	14.52	-4.5	6,236	-0.07%
2023/03/15	27.4	15.40	0	0.00	15.41	27.4	5,837	0.47%
2023/03/14	12.6	15.80	0	0.00	15.69	12.6	5,494	0.23%
2023/03/13	0	0.00	7	16.30	16.31	-7	5,141	-0.14%
2023/03/10	27.5	15.99	10	15.96	15.96	17.5	5,131	0.34%
2023/03/09	1.5	16.27	0	0.00	16.28	1.5	4,998	0.03%
2023/03/06	0	0.00	10	16.76	16.69	-10	5,112	-0.20%
2023/03/03	0	0.00	7	16.46	16.49	-7	5,000	-0.14%
2023/03/02	0	0.00	8	16.44	16.44	-8	5,073	-0.16%
2023/03/01	0	0.00	5	16.26	16.40	-5	5,037	-0.10%
2023/02/23	27.8	15.71	0	0.00	15.76	27.8	5,031	0.55%
2023/02/22	0.3	16.16	0	0.00	16.12	0.3	4,808	0.01%
2023/02/20	0.4	16.24	0	0.00	16.26	0.4	4,814	0.01%
2023/02/17	0.7	16.60	0	0.00	16.45	0.7	4,837	0.01%
2023/02/14	1	16.70	0	0.00	16.72	1	4,843	0.02%
2023/02/13	0	0.00	1.5	16.70	16.67	-1.5	4,812	-0.03%
2023/02/10	0	0.00	3	16.41	16.42	-3	4,726	-0.06%
2023/02/09	0	0.00	18	16.58	16.57	-18	4,717	-0.38%
2023/02/08	0	0.00	10.6	16.34	16.35	-10.6	4,656	-0.23%
2023/02/06	20.5	15.58	0	0.00	15.58	20.5	4,518	0.45%
2023/02/03	4.6	16.09	0	0.00	16.00	4.6	4,319	0.11%
2023/02/02	5	16.29	0	0.00	16.29	5	4,224	0.12%
2023/02/01	2	16.75	0	0.00	16.73	2	4,172	0.05%
2023/01/31	2	16.42	0	0.00	16.43	2	4,213	0.05%
2023/01/30	0.7	16.87	0	0.00	16.77	0.7	4,186	0.02%
2023/01/17	0.4	16.80	0	0.00	16.86	0.4	4,180	0.01%
2023/01/16	0	0.00	3	16.94	16.85	-3	4,149	-0.07%
2023/01/13	0	0.00	3	16.65	16.63	-3	4,073	-0.07%
2023/01/12	0	0.00	1.5	16.54	16.51	-1.5	4,109	-0.04%
2023/01/05	5.5	15.73	0	0.00	15.82	5.5	3,996	0.14%
2023/01/04	1	16.42	0	0.00	16.40	1	3,922	0.03%
2022/12/28	2	17.00	0	0.00	17.00	2	4,066	0.05%
2022/12/26	1	16.89	21	16.90	16.88	-20	4,005	-0.50%
2022/12/23	0.4	16.76	0	0.00	16.73	0.4	4,017	0.01%
2022/12/22	0.6	16.78	2	16.81	16.82	-1.4	4,051	-0.03%
2022/12/20	0	0.00	2	16.34	16.13	-2	4,094	-0.05%
2022/12/19	1	16.08	0	0.00	16.10	1	4,187	0.02%
2022/12/16	1	16.32	0	0.00	16.20	1	4,182	0.02%
2022/12/15	0	0.00	4	16.35	16.36	-4	4,179	-0.10%
2022/12/14	0	0.00	5	16.06	16.07	-5	4,123	-0.12%
2022/12/13	10	15.87	0	0.00	15.92	10	4,065	0.25%
2022/12/12	1	15.37	0	0.00	15.36	1	4,003	0.02%
2022/12/09	2	15.48	0	0.00	15.45	2	3,953	0.05%
2022/12/08	5	15.62	4	15.57	15.65	1	3,882	0.03%
2022/12/07	3	15.96	11	15.96	15.98	-8	3,785	-0.21%
2022/12/06	9	16.63	0	0.00	16.60	9	3,693	0.24%
2022/12/05	11	17.42	3	17.37	17.26	8	3,662	0.22%
2022/12/02	2	17.41	0	0.00	17.37	2	3,738	0.05%
2022/12/01	13	17.29	0	0.00	17.23	13	3,819	0.34%
2022/11/30	6	16.96	0	0.00	17.00	6	3,798	0.16%
2022/11/29	0	0.00	4	16.58	17.07	-4	3,800	-0.11%
2022/11/28	5	16.15	2	15.97	15.95	3	3,743	0.08%
2022/11/24	1	16.74	2	16.77	16.77	-1	3,642	-0.03%
2022/11/23	12	17.46	0	0.00	17.45	12	3,539	0.34%
2022/11/22	2	17.31	0	0.00	17.31	2	3,527	0.06%
2022/11/21	5	17.16	0	0.00	17.12	5	3,487	0.14%
2022/11/18	5	17.70	0	0.00	17.72	5	3,385	0.15%
2022/11/17	6	18.10	0	0.00	18.08	6	3,401	0.18%
2022/11/15	2	18.25	0	0.00	18.26	2	3,395	0.06%
2022/11/14	0	0.00	6	19.00	18.97	-6	3,412	-0.18%
2022/11/10	7	18.38	0	0.00	18.41	7	3,439	0.20%
2022/11/07	0	0.00	1	19.60	19.58	-1	3,530	-0.03%
2022/11/04	0	0.00	5	19.10	19.30	-5	3,530	-0.14%
2022/10/27	0	0.00	4	18.92	18.86	-4	3,632	-0.11%
2022/10/19	4	17.75	0	0.00	17.75	4	3,701	0.11%
2022/10/07	0	0.00	8	18.64	18.62	-8	3,718	-0.22%
2022/10/06	0	0.00	1	18.55	18.49	-1	3,643	-0.03%
2022/09/30	1	17.21	0	0.00	17.14	1	3,721	0.03%
2022/09/29	0	0.00	2	17.30	17.30	-2	3,780	-0.05%
2022/09/26	1	16.77	8	16.62	16.60	-7	3,715	-0.19%
2022/09/19	0	17.95	0	0.00	17.93	0	3,597	0.00%
2022/09/16	1	17.92	0	0.00	17.91	1	3,581	0.03%
2022/09/15	0	0.00	0.9	18.41	18.52	-0.9	3,591	-0.02%
2022/09/14	0.2	18.29	0	0.00	18.18	0.2	3,679	0.00%
2022/09/13	1	18.18	0	0.00	18.31	1	3,680	0.03%
2022/09/08	2.2	17.32	0	0.00	17.33	2.2	3,562	0.06%
2022/09/07	2.5	17.92	0	0.00	17.85	2.5	3,498	0.07%
2022/09/06	11	18.58	0	0.00	18.54	11	3,377	0.33%
2022/09/05	6	18.52	0	0.00	18.52	6	3,373	0.18%
2022/09/01	1	18.60	0	0.00	18.62	1	3,331	0.03%
2022/08/31	1	19.18	0	0.00	19.33	1	3,250	0.03%
2022/08/30	0	0.00	2	20.15	20.18	-2	3,250	-0.06%
2022/08/26	0	0.00	6	19.42	19.39	-6	3,389	-0.18%
2022/08/25	1	19.86	6	19.85	19.82	-5	3,401	-0.15%
2022/08/19	0	0.00	0.5	18.62	18.61	-0.5	3,397	-0.01%
2022/08/17	0.5	18.06	0	0.00	18.04	0.5	3,345	0.01%
2022/08/15	4	18.80	0	0.00	18.78	4	3,250	0.12%
2022/08/12	0	0.00	4	19.33	19.27	-4	3,233	-0.12%
2022/08/05	3	18.27	0	0.00	18.31	3	3,526	0.09%
2022/08/04	8	18.70	0	0.00	18.75	8	3,590	0.22%
2022/08/02	3	19.15	0	0.00	19.18	3	3,653	0.08%
2022/07/28	0	0.00	1	20.02	20.14	-1	3,953	-0.03%
2022/07/26	0	0.00	4	19.99	20.08	-4	3,927	-0.10%
2022/07/25	5	19.22	0	0.00	19.24	5	4,029	0.12%
2022/07/14	0	0.00	1	19.35	19.32	-1	4,015	-0.02%
2022/07/13	1	19.17	0	0.00	19.17	1	4,073	0.02%
2022/07/12	0	0.00	2	20.52	20.35	-2	4,076	-0.05%
2022/07/08	0	0.00	15	20.25	20.51	-15	4,236	-0.35%
2022/07/07	2	19.32	0	0.00	19.63	2	4,264	0.05%
2022/07/05	0	0.00	2	21.85	21.87	-2	4,202	-0.05%
2022/07/04	0	0.00	1	21.47	21.51	-1	4,284	-0.02%
2022/06/15	0	23.10	0	0.00	23.11	0	5,616	0.00%
2022/06/06	0	0.00	1	23.23	23.13	-1	7,579	-0.01%
2022/06/01	0	0.00	2	22.20	22.25	-2	8,475	-0.02%
2022/05/19	0	0.00	1	20.94	21.01	-1	10,977	-0.01%
2022/05/17	0	0.00	2	21.83	21.65	-2	11,258	-0.02%
2022/05/16	0	0.00	4.1	21.23	20.72	-4.1	11,377	-0.04%
2022/05/12	0	0.00	1	20.15	19.97	-1	11,625	-0.01%
2022/05/09	1	20.98	1.1	21.15	21.09	-0.1	11,547	0.00%
2022/05/05	0	0.00	1.1	20.73	20.72	-1.1	11,802	-0.01%
2022/04/29	0	0.00	14.2	20.18	20.33	-14.2	11,970	-0.12%
2022/04/27	3	19.47	1	19.65	19.47	2	12,030	0.02%
2022/04/25	0	0.00	4	18.95	19.01	-4	12,585	-0.03%
2022/04/22	0	0.00	4	19.71	19.60	-4	12,835	-0.03%
2022/04/19	0	0.00	18	20.45	20.51	-18	13,318	-0.14%
2022/04/18	0	0.00	0.1	20.50	20.44	-0.1	13,313	0.00%
2022/04/15	4	19.94	4.1	20.01	20.10	-0.1	13,246	0.00%
2022/04/14	0	0.00	2	19.68	19.66	-2	13,554	-0.01%
2022/04/13	2	19.16	12	19.16	19.05	-10	13,487	-0.07%
2022/04/12	12	18.27	1	18.32	18.35	11	13,452	0.08%
2022/04/11	4	18.26	0	0.00	18.19	4	13,414	0.03%
2022/04/07	1	18.40	1.2	18.50	18.38	-0.2	13,413	0.00%
2022/04/06	2	19.01	0	0.00	19.22	2	13,368	0.01%
2022/04/01	0	0.00	2	18.85	18.78	-2	13,548	-0.01%
2022/03/31	3	19.31	0	0.00	19.02	3	13,560	0.02%
2022/03/29	5	19.75	2	19.80	19.78	3	13,586	0.02%
2022/03/28	5	20.77	15	20.68	20.77	-10	13,601	-0.07%
2022/03/25	3	21.02	0	0.00	21.06	3	13,543	0.02%
2022/03/24	4	21.59	4	21.80	21.50	0	13,613	0.00%
2022/03/23	3.1	20.65	0	0.00	20.73	3.1	13,417	0.02%
2022/03/22	3	21.16	2.3	21.19	21.21	0.7	13,349	0.01%
2022/03/21	0	0.00	3	19.97	20.01	-3	13,225	-0.02%
2022/03/18	0	0.00	18	19.48	19.44	-18	13,152	-0.14%
2022/03/17	4	17.83	0	0.00	17.91	4	12,982	0.03%
2022/03/16	0.1	18.00	8	17.96	17.90	-7.9	12,986	-0.06%
2022/03/15	8.1	18.31	9.2	18.46	18.09	-1.2	12,926	-0.01%
2022/03/14	0	0.00	3	19.38	19.50	-3	12,650	-0.02%
2022/03/11	7	19.33	0	0.00	19.38	7	12,563	0.06%
2022/03/10	0.1	20.05	13	19.85	20.11	-12.9	12,392	-0.10%
2022/03/09	6	22.80	4.2	22.93	22.85	1.9	11,904	0.02%
2022/03/08	1	22.12	1	22.20	22.17	0	11,965	0.00%
2022/03/07	2	22.57	10.5	22.68	22.94	-8.5	11,876	-0.07%
2022/03/04	1	20.18	3	20.13	20.00	-2	11,436	-0.02%
2022/03/03	4	20.52	7.3	20.47	20.71	-3.3	11,636	-0.03%
2022/03/02	3	19.73	12.3	19.45	19.62	-9.3	11,333	-0.08%
2022/03/01	0	0.00	2	17.49	17.50	-2	10,798	-0.02%
2022/02/24	4	17.31	7	17.23	17.46	-3	10,578	-0.03%
2022/02/22	0	0.00	2	16.83	16.81	-2	10,153	-0.02%
2022/02/17	0	0.00	1	16.47	16.42	-1	9,881	-0.01%
2022/02/16	0	0.00	1	16.25	16.31	-1	9,725	-0.01%
2022/02/14	0	0.00	11	16.81	16.78	-11	9,432	-0.12%
2022/02/11	0.1	15.95	1	16.00	15.96	-0.9	9,302	-0.01%
2022/02/09	1	15.92	0	0.00	15.97	1	9,388	0.01%
2022/02/08	1	16.20	1	16.21	16.20	0	9,361	0.00%
2022/02/07	0	0.00	15	16.30	16.33	-15	9,392	-0.16%
2022/01/26	2	15.13	2	15.13	15.12	0	9,030	0.00%
2022/01/20	0	0.00	31	15.20	15.22	-31	9,075	-0.34%
2022/01/19	0	0.00	1	15.27	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	1	14.87	14.96	-1	8,683	-0.01%
2022/01/17	0	0.00	4	14.83	14.82	-4	8,610	-0.05%
2022/01/13	0	0.00	1	14.55	14.49	-1	8,443	-0.01%
2022/01/12	0	0.00	4.3	14.32	14.32	-4.3	8,311	-0.05%
2022/01/10	0	0.00	0.4	13.90	13.95	-0.4	8,248	0.00%
2022/01/07	0	0.00	8.6	14.10	14.10	-8.6	8,311	-0.10%
2022/01/04	0	0.00	1	13.47	13.47	-1	8,111	-0.01%
2021/12/30	0	0.00	5	13.56	13.56	-5	8,427	-0.06%
2021/12/29	0	0.00	16	13.44	13.41	-16	8,583	-0.19%
2021/12/23	0.2	12.92	0	0.00	12.91	0.2	8,876	0.00%
2021/12/22	0	0.00	5	12.66	12.61	-5	8,852	-0.06%
2021/12/21	2	12.20	0	0.00	12.30	2	9,086	0.02%
2021/12/20	1	12.22	0	0.00	12.13	1	9,428	0.01%
2021/12/17	0	0.00	2	12.71	12.63	-2	9,449	-0.02%
2021/12/16	0	0.00	2	12.63	12.63	-2	9,544	-0.02%
2021/12/15	2	12.39	5	12.32	12.35	-3	9,603	-0.03%
2021/12/14	3	12.57	0	0.00	12.53	3	9,698	0.03%
2021/12/13	0	0.00	5	12.77	12.82	-5	10,032	-0.05%
2021/12/10	6.1	12.47	0	0.00	12.52	6.1	10,051	0.06%
2021/12/09	0	0.00	7	12.81	12.90	-7	10,167	-0.07%
2021/12/08	1.1	12.68	33	12.68	12.68	-31.9	10,251	-0.31%
2021/12/07	0.2	12.40	2	12.40	12.43	-1.8	10,148	-0.02%
2021/12/06	10	11.97	0	0.00	12.02	10	10,102	0.10%
2021/12/03	6	11.94	0	0.00	12.00	6	9,999	0.06%
2021/12/02	10	11.70	0	0.00	11.70	10	9,894	0.10%
2021/12/01	5	11.91	0	0.00	12.04	5	9,504	0.05%
2021/11/30	13	12.50	1	12.56	12.30	12	9,423	0.13%
2021/11/29	12.2	12.62	1	12.62	12.53	11.2	9,257	0.12%
2021/11/26	4.1	13.56	0	0.00	13.46	4.1	8,774	0.05%
2021/11/25	2	13.84	0	0.00	13.83	2	8,811	0.02%
2021/11/24	0.2	13.92	14	13.85	13.90	-13.8	8,845	-0.16%
2021/11/23	0.1	13.49	0	0.00	13.47	0.1	8,792	0.00%
2021/11/22	9.2	13.38	0	0.00	13.44	9.2	8,832	0.10%
2021/11/19	1	13.94	5	13.85	13.94	-4	8,763	-0.05%
2021/11/18	8	13.62	1	13.63	13.64	7	8,809	0.08%
2021/11/15	1	13.98	0	0.00	14.02	1	9,049	0.01%
2021/11/12	5	14.17	0	0.00	14.13	5	9,034	0.06%
2021/11/11	4	14.18	0	0.00	14.22	4	8,999	0.04%
2021/11/10	1	14.59	10	14.62	14.59	-9	8,985	-0.10%
2021/11/09	0	0.00	5	14.28	14.25	-5	8,897	-0.06%
2021/11/08	0	0.00	4	14.29	14.33	-4	8,924	-0.04%
2021/11/05	5	13.88	0	0.00	13.86	5	8,865	0.06%
2021/11/04	5	13.95	2	13.90	13.96	3	8,855	0.03%
2021/11/03	1	14.39	0	0.00	14.42	1	8,955	0.01%
2021/11/01	0	0.00	1	14.50	14.48	-1	9,157	-0.01%
2021/10/29	0	0.00	8	14.40	14.40	-8	9,186	-0.09%
2021/10/28	0	0.00	6	14.08	14.15	-6	9,105	-0.07%
2021/10/25	2	14.73	1	14.73	14.72	1	9,147	0.01%
2021/10/22	1	14.36	0	0.00	14.32	1	9,181	0.01%
2021/10/19	2	14.22	0	0.00	14.31	2	9,355	0.02%
2021/10/18	0	0.00	2	14.46	14.47	-2	9,465	-0.02%
2021/10/15	2	14.16	2	14.17	14.17	0	9,439	0.00%
2021/10/14	10	13.93	10	13.94	14.01	0	9,839	0.00%
2021/10/12	0	0.00	2	13.93	13.97	-2	9,971	-0.02%
2021/10/08	0	0.00	7	13.76	13.77	-7	9,998	-0.07%
2021/10/07	1	13.29	0	0.00	13.30	1	9,906	0.01%
2021/10/06	0	0.00	2	13.70	13.72	-2	9,854	-0.02%
2021/10/05	5	13.51	14	13.49	13.48	-9	9,689	-0.09%
2021/09/29	1	12.83	0	0.00	12.81	1	9,788	0.01%
2021/09/28	0	0.00	4	13.10	13.17	-4	9,738	-0.04%
2021/09/27	0	0.00	5	12.98	12.96	-5	9,581	-0.05%
2021/09/23	0	0.00	5.7	12.51	12.52	-5.7	9,256	-0.06%
2021/09/17	0	0.00	5	12.52	12.48	-5	9,301	-0.05%
2021/09/16	0	0.00	18	12.49	12.53	-18	9,222	-0.20%
2021/09/15	0	0.00	5	12.23	12.23	-5	8,895	-0.06%
2021/09/13	0	0.00	2	12.05	12.07	-2	8,938	-0.02%
2021/09/06	1	11.80	0	0.00	11.80	1	9,631	0.01%
2021/08/27	0	0.00	2	11.76	11.81	-2	10,043	-0.02%
2021/08/26	1	11.75	0	0.00	11.72	1	10,357	0.01%
2021/08/25	0	0.00	8	11.63	11.64	-8	10,484	-0.08%
2021/08/23	1	10.97	0	0.00	10.99	1	10,604	0.01%
2021/08/20	5	11.07	0	0.00	11.05	5	10,940	0.05%
2021/08/19	3	11.15	8	11.15	11.12	-5	10,916	-0.05%
2021/08/18	0	0.00	28	11.52	11.55	-28	10,877	-0.26%
2021/08/16	2	11.65	0	0.00	11.67	2	11,598	0.02%
2021/08/13	0	0.00	2	11.85	11.79	-2	11,877	-0.02%
2021/08/12	0	0.00	10	11.95	11.96	-10	12,004	-0.08%
2021/08/11	1	11.75	0	0.00	11.76	1	12,114	0.01%
2021/08/09	1.3	11.60	0	0.00	11.59	1.3	13,108	0.01%
2021/08/05	0.4	11.83	0	0.00	11.80	0.4	13,308	0.00%
2021/08/04	1	12.09	0	0.00	12.13	1	13,895	0.01%
2021/08/03	2	12.33	0	0.00	12.28	2	14,089	0.01%
2021/07/29	0	0.00	2	12.51	12.52	-2	14,520	-0.01%
2021/07/26	0	0.00	21	12.37	12.31	-21	15,766	-0.13%
2021/07/23	10	12.38	26	12.37	12.36	-16	16,112	-0.10%
2021/07/22	10	12.10	3	12.11	12.05	7	16,153	0.04%
2021/07/20	16	11.52	100	11.54	11.51	-84	16,241	-0.52%
2021/07/19	3	12.17	5	12.20	12.21	-2	15,886	-0.01%
2021/07/16	5	12.32	0	0.00	12.33	5	15,955	0.03%
2021/07/15	2	12.40	0	0.00	12.43	2	16,240	0.01%
2021/07/14	0	0.00	1	12.81	12.84	-1	16,455	-0.01%
2021/07/12	2	12.69	1	12.76	12.69	1	16,837	0.01%
2021/07/09	1	12.51	0	0.00	12.51	1	17,408	0.01%
2021/07/08	1	12.27	0	0.00	12.35	1	17,561	0.01%
2021/07/07	8	12.55	0	0.00	12.58	8	17,544	0.05%
2021/07/06	1	13.09	6	13.05	13.09	-5	17,409	-0.03%
2021/07/05	1	12.80	1	12.81	12.83	0	17,291	0.00%
2021/07/02	5	12.88	2	12.84	12.83	3	17,304	0.02%
2021/06/30	1	12.54	0	0.00	12.54	1	17,363	0.01%
2021/06/29	1	12.41	0	0.00	12.42	1	17,536	0.01%
2021/06/28	0	0.00	0.5	12.63	12.64	-0.5	17,538	0.00%
2021/06/23	0	0.00	12	12.49	12.50	-12	19,118	-0.06%
2021/06/22	0	0.00	7	12.46	12.47	-7	19,999	-0.04%
2021/06/21	0	0.00	8	12.27	12.22	-8	20,902	-0.04%
2021/06/18	1	12.02	5	12.03	11.98	-4	20,871	-0.02%
2021/06/17	2	12.15	0	0.00	12.26	2	20,968	0.01%
2021/06/16	0	0.00	1	12.34	12.33	-1	21,840	0.00%
2021/06/15	5.5	12.06	1	12.10	12.06	4.5	21,874	0.02%
2021/06/10	1	11.79	0	0.00	11.84	1	21,993	0.00%
2021/06/09	0	0.00	1	11.96	11.96	-1	22,139	0.00%
2021/06/08	1	11.67	0	0.00	11.68	1	22,256	0.00%
2021/06/07	0	0.00	1	11.77	11.77	-1	22,392	0.00%
2021/06/04	1	11.62	1	11.65	11.67	0	22,814	0.00%
2021/06/03	102	11.78	1	11.75	11.76	101	23,191	0.44%	大買/鉅額交易
2021/05/25	0	0.00	1	11.25	11.23	-1	26,265	0.00%
2021/05/24	0	0.00	3	10.87	10.89	-3	25,938	-0.01%
2021/05/21	3	10.58	0	0.00	10.62	3	26,503	0.01%
2021/05/20	1	10.82	0	0.00	10.84	1	26,546	0.00%
2021/05/19	1	11.01	900	11.05	11.03	-899	27,072	-3.32%	大賣/鉅額交易
2021/05/18	900	11.30	75	11.30	11.29	825	27,552	2.99%	大買/鉅額交易
2021/05/17	0	0.00	4	11.15	11.10	-4	28,221	-0.01%
2021/05/14	3	10.82	0	0.00	10.87	3	28,321	0.01%
2021/05/13	0	0.00	5	11.12	11.10	-5	28,847	-0.02%
2021/05/12	0	0.00	35	11.08	11.11	-35	29,105	-0.12%
2021/05/11	0	0.00	3	10.97	10.95	-3	29,164	-0.01%
2021/05/10	8	11.12	0	0.00	11.11	8	29,104	0.03%
2021/05/07	0	0.00	1	11.08	11.09	-1	29,021	0.00%
2021/05/06	5	11.18	53	11.19	11.19	-48	28,908	-0.17%
2021/05/05	0	0.00	10	11.29	11.22	-10	28,821	-0.03%
2021/05/04	0	0.00	12	10.98	10.92	-12	28,228	-0.04%
2021/05/03	5	10.81	2	10.77	10.76	3	27,823	0.01%
2021/04/29	10	10.90	5	10.90	10.87	5	27,789	0.02%
2021/04/28	10	10.70	0	0.00	10.69	10	27,506	0.04%
2021/04/23	5	10.52	0	0.00	10.54	5	27,935	0.02%
2021/04/22	3	10.41	5	10.38	10.43	-2	28,179	-0.01%
2021/04/21	2	10.63	1	10.60	10.60	1	28,292	0.00%
2021/04/19	1	10.75	0	0.00	10.76	1	28,396	0.00%
2021/04/15	3	10.77	17	10.76	10.80	-14	28,404	-0.05%
2021/04/14	8	10.36	1	10.38	10.39	7	28,205	0.02%
2021/04/13	8	10.24	15	10.24	10.26	-7	28,906	-0.02%
2021/04/12	0	0.00	15	10.17	10.16	-15	28,977	-0.05%
2021/04/09	0	0.00	20	10.23	10.20	-20	29,109	-0.07%
2021/04/08	10	10.19	0	0.00	10.20	10	29,111	0.03%
2021/04/07	5	10.17	0	0.00	10.20	5	29,132	0.02%
2021/04/06	0	0.00	6	10.11	10.14	-6	29,135	-0.02%
2021/04/01	1	10.21	0	0.00	10.24	1	28,953	0.00%
2021/03/31	1	10.40	0	0.00	10.44	1	28,798	0.00%
2021/03/30	0	0.00	5	10.57	10.54	-5	29,004	-0.02%
2021/03/29	0	0.00	10	10.35	10.22	-10	28,755	-0.03%
2021/03/26	0	0.00	15	10.20	10.19	-15	28,644	-0.05%
2021/03/25	0	0.00	1	10.32	10.30	-1	28,434	0.00%
2021/03/24	21	9.93	0	0.00	9.94	21	27,668	0.08%
2021/03/23	1	10.44	0	0.00	10.45	1	26,837	0.00%
2021/03/22	1	10.49	15	10.43	10.48	-14	26,914	-0.05%
2021/03/19	16	10.30	41	10.36	10.33	-25	26,769	-0.09%
2021/03/18	11	11.02	10	11.04	11.04	1	25,827	0.00%
2021/03/17	2	11.13	0	0.00	11.15	2	25,754	0.01%
2021/03/16	19	11.12	30	11.14	11.15	-11	25,646	-0.04%
2021/03/15	1	11.34	173	11.31	11.33	-172	25,494	-0.67%	大賣/鉅額交易
2021/03/12	172	11.28	12	11.26	11.25	160	25,406	0.63%	大買/鉅額交易
2021/03/11	1	11.10	12	11.12	11.11	-11	25,255	-0.04%
2021/03/10	23	10.97	23	10.94	10.88	0	25,248	0.00%
2021/03/09	17	11.19	0	0.00	11.22	17	24,822	0.07%
2021/03/08	35	11.47	44	11.52	11.49	-9	24,479	-0.04%
2021/03/05	18	10.89	48	10.90	10.92	-30	23,381	-0.13%
2021/03/04	0	0.00	12	10.46	10.47	-12	22,477	-0.05%
2021/03/03	14	10.20	6	10.15	10.21	8	22,250	0.04%
2021/03/02	5	10.19	43	10.19	10.17	-38	22,543	-0.17%
2021/02/26	60	10.74	110	10.72	10.68	-50	22,827	-0.22%	大賣/
2021/02/25	7	10.76	7	10.78	10.75	0	22,617	0.00%
2021/02/24	5	10.42	0	0.00	10.40	5	22,095	0.02%
2021/02/23	5	10.68	13	10.64	10.69	-8	21,862	-0.04%
2021/02/22	5	10.23	4	10.21	10.24	1	21,231	0.00%
2021/02/19	17	10.12	100	10.20	10.20	-83	21,007	-0.40%
2021/02/18	5	10.57	7	10.55	10.55	-2	20,435	-0.01%
2021/02/17	0	0.00	17	10.18	10.25	-17	19,864	-0.09%
2021/02/05	3	9.63	4	9.64	9.65	-1	18,851	-0.01%
2021/02/04	23	9.49	23	9.55	9.53	0	18,331	0.00%
2021/02/03	5	9.35	16	9.35	9.37	-11	17,985	-0.06%
2021/02/02	2	9.18	9	9.16	9.21	-7	17,816	-0.04%
2021/02/01	0	0.00	1	8.94	8.94	-1	17,053	-0.01%
2021/01/29	3	8.94	0	0.00	8.92	3	16,923	0.02%
2021/01/27	1	8.99	3	9.00	9.03	-2	17,044	-0.01%
2021/01/26	5	8.97	0	0.00	8.94	5	17,302	0.03%
2021/01/22	4	9.00	0	0.00	8.96	4	17,836	0.02%
2021/01/21	10	9.08	0	0.00	9.07	10	17,910	0.06%
2021/01/20	0	0.00	5	9.09	9.10	-5	17,852	-0.03%
2021/01/19	10	8.96	0	0.00	8.94	10	17,570	0.06%
2021/01/15	7	9.17	3	9.18	9.12	4	17,385	0.02%
2021/01/14	9	9.06	0	0.00	9.07	9	17,254	0.05%
2021/01/13	17	9.19	18	9.17	9.21	-1	16,949	-0.01%
2021/01/12	0	0.00	2	8.94	8.91	-2	16,418	-0.01%
2021/01/11	7	8.87	5	8.93	8.89	2	16,173	0.01%
2021/01/08	6	8.73	1	8.73	8.73	5	15,877	0.03%
2021/01/07	6	8.69	393	8.70	8.74	-387	15,743	-2.46%	大賣/鉅額交易
2021/01/06	1	8.56	55	8.55	8.57	-54	15,332	-0.35%
2021/01/05	5	8.23	1	8.24	8.22	4	14,491	0.03%
2021/01/04	50	8.37	0	0.00	8.41	50	14,371	0.35%
2020/12/30	5	8.30	0	0.00	8.29	5	14,131	0.04%
2020/12/29	55	8.23	0	0.00	8.24	55	14,118	0.39%
2020/12/28	20	8.29	5	8.28	8.30	15	14,193	0.11%
2020/12/24	0	0.00	1	8.35	8.33	-1	14,189	-0.01%
2020/12/23	3	8.00	7	8.01	8.02	-4	13,926	-0.03%
2020/12/22	0	0.00	10	8.26	8.16	-10	13,746	-0.07%
2020/12/18	2	8.42	0	0.00	8.40	2	13,021	0.02%
2020/12/17	0	0.00	11	8.42	8.42	-11	12,908	-0.09%
2020/12/16	0	0.00	4	8.23	8.25	-4	12,724	-0.03%
2020/12/15	5	8.14	24	8.15	8.11	-19	12,611	-0.15%
2020/12/11	0	0.00	12	8.23	8.14	-12	12,668	-0.09%
2020/12/09	30	8.04	0	0.00	8.03	30	12,701	0.24%
2020/12/04	0	0.00	4	8.16	8.18	-4	12,915	-0.03%
2020/12/03	11	8.00	0	0.00	8.07	11	12,921	0.09%
2020/12/02	5	7.95	0	0.00	7.93	5	13,092	0.04%
2020/12/01	1	8.02	1	8.01	8.01	0	13,047	0.00%
2020/11/30	2	8.07	4	8.09	8.04	-2	13,047	-0.02%
2020/11/27	12	8.04	5	8.04	8.04	7	12,942	0.05%
2020/11/26	80	8.23	26	8.23	8.16	54	12,848	0.42%
2020/11/25	31	7.98	35	8.03	8.14	-4	12,459	-0.03%
2020/11/24	0	0.00	8	7.70	7.75	-8	11,649	-0.07%
2020/11/23	5	7.62	5	7.63	7.63	0	11,457	0.00%
2020/11/20	0	0.00	5	7.58	7.58	-5	11,393	-0.04%
2020/11/19	1	7.57	0	0.00	7.58	1	11,424	0.01%
2020/11/18	27	7.52	0	0.00	7.52	27	11,468	0.24%
2020/11/17	0	0.00	1	7.57	7.58	-1	11,428	-0.01%
2020/11/16	0	0.00	21	7.45	7.48	-21	11,645	-0.18%
2020/11/13	15	7.47	0	0.00	7.47	15	11,654	0.13%
2020/11/12	5	7.62	2	7.62	7.59	3	11,584	0.03%
2020/11/11	10	7.57	6	7.59	7.65	4	11,508	0.03%
2020/11/10	23	7.41	17	7.40	7.42	6	11,147	0.05%
2020/11/09	0	0.00	15	7.24	7.22	-15	10,938	-0.14%
2020/11/05	0	0.00	10	7.25	7.23	-10	10,971	-0.09%
2020/11/04	1	7.23	1	7.19	7.27	0	10,926	0.00%
2020/10/29	7	7.06	0	0.00	7.06	7	10,066	0.07%
2020/10/28	1	7.21	2	7.23	7.21	-1	9,913	-0.01%
2020/10/27	21	7.21	0	0.00	7.24	21	9,916	0.21%
2020/10/26	40	7.30	0	0.00	7.29	40	9,863	0.41%
2020/10/22	37	7.43	0	0.00	7.43	37	9,747	0.38%
2020/10/20	5	7.51	0	0.00	7.51	5	9,694	0.05%
2020/10/12	0	0.00	1	7.56	7.55	-1	10,429	-0.01%
2020/09/29	0	0.00	9	7.65	7.67	-9	11,286	-0.08%
2020/09/28	1	7.64	0	0.00	7.64	1	11,420	0.01%
2020/09/24	11	7.62	0	0.00	7.61	11	11,708	0.09%
2020/09/22	6	7.75	0	0.00	7.70	6	11,916	0.05%
2020/09/21	4	7.88	0	0.00	7.86	4	11,970	0.03%
2020/09/16	10	7.72	3	7.81	7.84	7	12,252	0.06%
2020/09/14	5	7.71	0	0.00	7.71	5	12,206	0.04%
2020/09/10	1	7.80	0	0.00	7.88	1	12,153	0.01%
2020/09/09	1	7.69	0	0.00	7.75	1	12,350	0.01%
2020/09/08	1	7.91	0	0.00	7.90	1	12,295	0.01%
2020/09/07	0	0.00	1	8.01	8.01	-1	12,536	-0.01%
2020/09/04	1	8.09	0	0.00	8.09	1	12,569	0.01%
2020/09/03	2	8.13	0	0.00	8.13	2	12,639	0.02%
2020/09/02	2	8.19	0	0.00	8.19	2	12,816	0.02%
2020/08/20	0	0.00	24	8.25	8.20	-24	14,747	-0.16%
2020/08/13	0	0.00	500	8.50	8.51	-500	16,215	-3.08%	大賣/鉅額交易
2020/08/07	0	0.00	5	8.45	8.44	-5	18,668	-0.03%
2020/08/06	0	0.00	2	8.48	8.47	-2	19,293	-0.01%
2020/08/05	0	0.00	2	8.29	8.33	-2	19,752	-0.01%
2020/08/04	0	0.00	26	8.17	8.17	-26	20,673	-0.13%
2020/08/03	5	8.08	0	0.00	8.08	5	21,122	0.02%
2020/07/31	0	0.00	1	8.19	8.19	-1	21,486	0.00%
2020/07/30	5	8.24	1,080	8.23	8.23	-1,075	22,511	-4.78%	大賣/鉅額交易
2020/07/27	10	8.29	0	0.00	8.30	10	25,311	0.04%
2020/07/24	5	8.50	0	0.00	8.40	5	25,868	0.02%
2020/07/23	0	0.00	3	8.52	8.52	-3	26,468	-0.01%
2020/07/22	2	8.45	9	8.51	8.52	-7	27,067	-0.03%
2020/07/20	0	0.00	5	8.18	8.24	-5	28,784	-0.02%
2020/07/17	5	8.39	0	0.00	8.36	5	31,124	0.02%
2020/07/16	5	8.40	0	0.00	8.38	5	33,410	0.01%
2020/07/15	2	8.42	18	8.40	8.38	-16	34,477	-0.05%
2020/07/14	90	8.39	0	0.00	8.37	90	35,673	0.25%
2020/07/13	0	0.00	1	8.56	8.50	-1	36,935	0.00%
2020/07/10	96	8.52	0	0.00	8.48	96	38,825	0.25%
2020/07/09	122	8.69	0	0.00	8.68	122	41,363	0.29%	大買/鉅額交易
2020/07/07	251	8.94	260	8.88	8.85	-9	50,541	-0.02%	大買/大賣/
2020/07/06	2	8.89	5	8.89	8.90	-3	50,961	-0.01%
2020/07/03	0	0.00	81	8.61	8.65	-81	52,200	-0.16%
2020/07/02	2	8.65	3	8.65	8.63	-1	52,778	0.00%
2020/07/01	0	0.00	3	8.64	8.66	-3	53,527	-0.01%
2020/06/30	2	8.66	0	0.00	8.65	2	53,664	0.00%
2020/06/29	212	8.67	21	8.67	8.66	191	53,864	0.35%	大買/鉅額交易
2020/06/24	28	8.81	0	0.00	8.81	28	54,191	0.05%
2020/06/23	182	8.91	1	8.93	8.88	181	54,259	0.33%	大買/鉅額交易
2020/06/22	19	8.96	0	0.00	8.92	19	54,477	0.03%
2020/06/19	0	0.00	9	9.00	8.99	-9	54,937	-0.02%
2020/06/18	0	0.00	101	8.96	8.97	-101	55,481	-0.18%	大賣/鉅額交易
2020/06/17	1	9.00	84	9.02	9.01	-83	56,294	-0.15%
2020/06/16	1	9.03	0	0.00	9.03	1	57,616	0.00%
2020/06/15	102	8.83	4	8.84	8.84	98	59,316	0.17%	大買/
2020/06/12	123	8.63	2	8.97	8.97	121	60,253	0.20%	大買/鉅額交易
2020/06/11	2	9.15	1	9.20	9.14	1	60,693	0.00%
2020/06/10	45	9.33	0	0.00	9.31	45	61,179	0.07%
2020/06/09	44	9.40	0	0.00	9.40	44	62,578	0.07%
2020/06/08	11	9.61	5	9.61	9.54	6	63,604	0.01%
2020/06/05	1	9.36	0	0.00	9.38	1	64,870	0.00%
2020/06/04	1	9.35	0	0.00	9.31	1	66,970	0.00%
2020/06/03	0	0.00	4	9.28	9.39	-4	71,890	-0.01%
2020/06/02	11	9.10	10	9.16	9.09	1	72,938	0.00%
2020/06/01	126	9.18	5	9.17	9.17	121	73,448	0.16%	大買/鉅額交易
2020/05/29	99	9.18	10	9.19	9.17	89	73,778	0.12%
2020/05/28	3	9.15	4	9.16	9.16	-1	74,481	0.00%
2020/05/27	26	9.32	0	0.00	9.32	26	76,350	0.03%
2020/05/25	12	9.31	2	9.33	9.32	10	78,104	0.01%
2020/05/22	31	9.48	2	9.41	9.40	29	77,988	0.04%
2020/05/21	5	9.67	23	9.64	9.64	-18	77,642	-0.02%
2020/05/20	10	9.55	1	9.60	9.60	9	77,309	0.01%
2020/05/19	88	9.81	54	9.67	9.64	34	77,196	0.04%
2020/05/18	124	9.64	7	9.66	9.65	117	76,245	0.15%	大買/鉅額交易
2020/05/15	29	9.44	11	9.50	9.44	18	75,743	0.02%
2020/05/14	2	9.34	7	9.34	9.30	-5	75,426	-0.01%
2020/05/13	10	9.49	2	9.50	9.48	8	75,082	0.01%
2020/05/12	11	9.24	21	9.33	9.37	-10	74,751	-0.01%
2020/05/11	20	9.24	26	9.18	9.47	-6	74,379	-0.01%
2020/05/08	5	8.88	28	8.89	8.90	-23	73,619	-0.03%
2020/05/07	12	8.67	0	0.00	8.72	12	73,312	0.02%
2020/05/06	56	8.84	0	0.00	8.76	56	73,076	0.08%
2020/05/05	18	8.83	18	8.73	8.76	0	72,309	0.00%
2020/05/04	4	8.58	10	8.55	8.56	-6	71,781	-0.01%
2020/04/30	13	8.45	8	8.47	8.69	5	71,342	0.01%
2020/04/29	12	8.01	47	8.03	8.03	-35	70,336	-0.05%
2020/04/28	4	7.75	10	7.75	7.75	-6	70,037	-0.01%
2020/04/27	36	7.88	0	0.00	7.88	36	69,574	0.05%
2020/04/24	19	8.03	20	8.05	8.00	-1	68,864	0.00%
2020/04/23	25	7.83	20	7.83	8.04	5	67,918	0.01%
2020/04/22	90	7.59	31	7.53	7.44	59	66,657	0.09%
2020/04/21	28	8.11	38	8.09	8.17	-10	64,017	-0.02%
2020/04/20	10	8.47	38	8.39	8.45	-28	61,680	-0.05%
2020/04/17	29	8.54	12	8.65	8.60	17	60,465	0.03%
2020/04/15	14	8.61	19	8.64	8.64	-5	57,670	-0.01%
2020/04/14	7	8.38	31	8.34	8.67	-24	55,679	-0.04%
2020/04/13	106	8.18	18	9.29	8.26	88	52,711	0.17%	大買/
2020/04/10	38	9.49	22	9.69	9.60	16	43,879	0.04%
2020/04/09	24	9.77	52	9.87	9.85	-28	43,089	-0.06%
2020/04/08	50	9.25	21	9.55	9.43	29	42,459	0.07%
2020/04/07	32	10.14	0	0.00	10.14	32	40,824	0.08%
2020/04/06	19	10.20	28	10.23	10.23	-9	40,088	-0.02%
2020/04/01	1	10.20	5	10.23	10.23	-4	39,173	-0.01%
2020/03/31	0	0.00	14	9.98	10.08	-14	38,809	-0.04%
2020/03/30	9	9.72	0	0.00	9.79	9	38,430	0.02%
2020/03/27	5	10.12	0	0.00	10.17	5	37,874	0.01%
2020/03/26	5	10.20	0	0.00	10.33	5	37,560	0.01%
2020/03/25	12	10.54	0	0.00	10.46	12	37,155	0.03%
2020/03/24	19	10.37	50	10.34	10.36	-31	36,522	-0.08%
2020/03/23	885	9.91	10	9.92	10.10	875	35,836	2.44%	大買/鉅額交易
2020/03/20	40	10.34	22	10.10	10.41	18	34,923	0.05%
2020/03/19	48	9.27	33	9.08	9.12	15	33,485	0.04%
2020/03/18	10	10.38	42	10.38	10.25	-32	31,478	-0.10%
2020/03/17	22	10.76	40	10.81	10.75	-18	30,205	-0.06%
2020/03/16	15	11.00	15	10.99	10.95	0	29,232	0.00%
2020/03/13	22	10.72	26	10.79	11.34	-4	28,400	-0.01%
2020/03/12	66	11.10	32	11.06	11.00	34	26,833	0.13%
2020/03/11	72	11.67	139	11.60	11.55	-67	25,529	-0.26%	大賣/
2020/03/10	58	11.02	30	11.02	11.31	28	23,875	0.12%
2020/03/09	75	10.93	19	10.88	10.41	56	21,554	0.26%
2020/03/06	42	13.36	35	13.41	13.38	7	16,447	0.04%
2020/03/05	12	13.82	0	0.00	13.84	12	15,037	0.08%
2020/03/04	21	13.95	0	0.00	13.98	21	14,143	0.15%
2020/03/03	35	14.03	6	14.00	13.97	29	13,496	0.21%
2020/03/02	109	13.44	50	13.54	13.51	59	12,621	0.47%	大買/
2020/02/27	40	14.21	0	0.00	14.15	40	10,302	0.39%
2020/02/26	15	14.79	1	14.78	14.82	14	8,480	0.17%
2020/02/25	20	15.08	2	15.08	15.10	18	8,068	0.22%
2020/02/24	0	0.00	2	15.20	15.26	-2	7,863	-0.03%
2020/02/20	4	15.66	0	0.00	15.69	4	7,450	0.05%
2020/02/19	1	15.28	0	0.00	15.39	1	7,232	0.01%
2020/02/18	1	15.18	2	15.16	15.16	-1	7,063	-0.01%
2020/02/17	1	15.24	4	15.19	15.27	-3	6,911	-0.04%
2020/02/14	6	15.07	0	0.00	15.11	6	6,678	0.09%
2020/02/13	1	15.07	0	0.00	15.03	1	6,450	0.02%
2020/02/12	13	14.84	0	0.00	14.85	13	6,049	0.21%
2020/02/11	12	14.69	0	0.00	14.73	12	5,781	0.21%
2020/02/10	1	14.74	0	0.00	14.76	1	5,469	0.02%
2020/02/07	2	15.03	40	15.00	14.98	-38	5,208	-0.73%
2020/02/06	3	15.16	140	15.20	15.25	-137	4,979	-2.75%	大賣/鉅額交易
2020/02/05	191	14.71	3	14.67	14.72	188	4,683	4.01%	大買/鉅額交易
2020/02/04	6	14.84	0	0.00	14.87	6	4,308	0.14%
2020/02/03	0	0.00	2	15.16	15.22	-2	3,775	-0.05%
2020/01/30	6	15.95	0	0.00	16.01	6	3,116	0.19%
2020/01/20	1	17.30	0	0.00	17.33	1	2,958	0.03%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/16	0	0.00	1	17.43	17.43	-1	4,896	-0.02%
2019/12/05	0	0.00	4	17.02	17.01	-4	5,478	-0.07%
2019/11/19	1	16.71	0	0.00	16.71	1	5,637	0.02%
2019/11/18	0	0.00	10	16.91	16.92	-10	5,647	-0.18%
2019/11/14	1	16.90	1	16.79	16.85	0	5,633	0.00%
2019/11/12	1	16.66	0	0.00	16.67	1	5,599	0.02%
2019/11/08	1	16.64	0	0.00	16.64	1	5,696	0.02%
2019/11/07	1	16.46	0	0.00	16.45	1	5,698	0.02%
2019/11/06	0	0.00	5	16.66	16.66	-5	5,835	-0.09%
2019/11/05	1	16.53	0	0.00	16.54	1	5,905	0.02%
2019/11/04	1	16.38	0	0.00	16.37	1	5,820	0.02%
2019/11/01	1	15.98	0	0.00	16.00	1	5,762	0.02%
2019/10/30	1	16.20	0	0.00	16.20	1	5,828	0.02%
2019/10/25	0	0.00	5	16.40	16.39	-5	5,691	-0.09%
2019/10/24	2	16.27	2	16.28	16.28	0	5,556	0.00%
2019/10/22	2	15.72	0	0.00	15.69	2	5,309	0.04%
2019/10/16	1	15.61	0	0.00	15.59	1	5,265	0.02%
2019/10/15	6	15.68	0	0.00	15.67	6	5,217	0.11%
2019/10/14	3	15.98	3	16.01	15.97	0	5,133	0.00%
2019/10/09	3	15.51	0	0.00	15.51	3	4,937	0.06%
2019/10/07	4	15.59	0	0.00	15.61	4	4,804	0.08%
2019/10/04	8	15.59	1	15.59	15.69	7	4,626	0.15%
2019/10/02	1	16.03	0	0.00	16.07	1	3,882	0.03%
2019/09/24	1	17.19	0	0.00	17.21	1	3,574	0.03%
2019/09/23	3	17.30	0	0.00	17.30	3	3,603	0.08%
2019/09/17	0	0.00	4	18.13	18.19	-4	3,648	-0.11%
2019/09/16	8	17.73	0	0.00	17.55	8	3,590	0.22%
2019/09/12	2	16.57	0	0.00	16.58	2	3,395	0.06%
2019/09/05	0	0.00	9	16.48	16.56	-9	3,466	-0.26%
2019/09/04	3	16.00	0	0.00	16.04	3	3,405	0.09%
2019/09/03	6	16.19	0	0.00	16.20	6	3,347	0.18%
2019/09/02	0	0.00	1	16.27	16.27	-1	3,402	-0.03%
2019/08/28	0	0.00	5	16.36	16.36	-5	3,428	-0.15%
2019/08/27	0	0.00	2	15.95	15.94	-2	3,511	-0.06%
2019/08/26	7	15.82	0	0.00	15.86	7	3,548	0.20%
2019/08/14	0	0.00	8	16.66	16.59	-8	3,366	-0.24%
2019/08/13	0	0.00	1	16.17	16.17	-1	3,256	-0.03%
2019/08/08	1	15.49	0	0.00	15.72	1	3,191	0.03%
2019/08/07	2	15.89	0	0.00	15.89	2	3,015	0.07%
2019/08/06	1	16.13	0	0.00	16.36	1	2,846	0.04%
2019/08/02	5	16.12	0	0.00	16.28	5	2,770	0.18%
2019/07/30	0	0.00	2	16.84	16.85	-2	2,578	-0.08%
2019/07/19	1	16.56	0	0.00	16.62	1	2,545	0.04%
2019/07/17	1	17.03	0	0.00	17.05	1	2,497	0.04%
2019/07/10	0	0.00	1	17.31	17.30	-1	2,427	-0.04%
2019/07/03	1	16.75	0	0.00	16.68	1	2,464	0.04%
2019/06/20	0	0.00	5	16.20	16.17	-5	2,148	-0.23%
2019/06/19	0	0.00	11	16.05	16.06	-11	2,129	-0.52%
2019/06/14	1	15.56	0	0.00	15.67	1	2,067	0.05%
2019/06/13	4	15.29	0	0.00	15.33	4	1,993	0.20%
2019/06/12	2	15.63	0	0.00	15.64	2	1,878	0.11%
2019/06/10	0	0.00	3	16.15	16.19	-3	1,814	-0.17%
2019/06/06	8	15.44	0	0.00	15.44	8	1,758	0.45%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/03	2	15.80	0	0.00	15.82	2	1,628	0.12%
2019/05/31	4	16.75	0	0.00	16.74	4	1,488	0.27%
2019/05/30	0	0.00	1	17.60	17.61	-1	1,402	-0.07%
2019/05/17	1	18.83	2	18.79	18.78	-1	1,633	-0.06%
2019/05/15	1	18.26	5	18.28	18.29	-4	1,716	-0.23%
2019/05/10	1	18.47	0	0.00	18.34	1	1,808	0.06%
2019/05/08	0	0.00	1	18.36	18.36	-1	1,884	-0.05%
2019/05/03	0	0.00	1	18.28	18.28	-1	1,929	-0.05%
2019/04/30	1	18.81	0	0.00	18.80	1	1,982	0.05%
2019/04/29	1	18.70	0	0.00	18.68	1	2,055	0.05%
2019/04/26	2	19.24	0	0.00	19.28	2	2,063	0.10%
2019/04/25	2	19.46	0	0.00	19.53	2	2,071	0.10%
2019/04/23	4	19.51	0	0.00	19.55	4	2,109	0.19%
2019/04/03	0	0.00	2	18.62	18.62	-2	3,242	-0.06%
2019/04/02	0	0.00	1	18.38	18.37	-1	3,476	-0.03%
2019/04/01	0	0.00	3	18.15	18.17	-3	3,512	-0.09%
2019/03/19	0	0.00	1	18.03	18.02	-1	4,534	-0.02%
2019/03/15	0	0.00	1	17.97	17.97	-1	4,682	-0.02%
2019/03/13	0	0.00	5	17.71	17.73	-5	4,757	-0.11%
2019/03/08	0	0.00	1	17.50	17.50	-1	4,954	-0.02%
2019/03/06	0	0.00	2	17.49	17.50	-2	5,122	-0.04%
2019/03/04	0	0.00	8	17.47	17.47	-8	5,197	-0.15%
2019/02/27	0	0.00	2	17.49	17.50	-2	5,258	-0.04%
2019/02/22	0	0.00	3	17.69	17.69	-3	5,264	-0.06%
2019/02/21	0	0.00	1	17.74	17.75	-1	5,246	-0.02%
2019/02/20	0	0.00	1	17.60	17.60	-1	5,218	-0.02%
2019/02/19	0	0.00	2	17.58	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	1	17.61	17.59	-1	5,192	-0.02%
2019/01/30	0	0.00	10	16.46	16.54	-10	5,073	-0.20%
2019/01/22	0	0.00	6	16.55	16.52	-6	4,926	-0.12%
2019/01/21	1	16.68	0	0.00	16.67	1	4,900	0.02%
2019/01/15	1	16.11	0	0.00	16.11	1	4,823	0.02%
2019/01/11	0	0.00	4	16.50	16.54	-4	4,756	-0.08%
2019/01/10	0	0.00	4	16.37	16.37	-4	4,656	-0.09%
2019/01/09	1	16.00	0	0.00	16.06	1	4,511	0.02%
2019/01/08	2	15.65	7	15.57	15.53	-5	4,370	-0.11%
2019/01/07	2	15.54	9	15.52	15.59	-7	4,314	-0.16%
2019/01/04	2	15.07	0	0.00	15.18	2	4,215	0.05%
2019/01/02	1	14.55	3	14.75	14.50	-2	4,033	-0.05%
2018/12/28	3	14.79	0	0.00	14.66	3	3,949	0.08%
2018/12/27	5	14.80	0	0.00	14.88	5	3,872	0.13%
2018/12/25	9	14.30	6	14.40	14.22	3	3,507	0.09%
2018/12/22	1	14.76	0	0.00	14.78	1	3,183	0.03%
2018/12/21	8	14.95	0	0.00	14.92	8	3,109	0.26%
2018/12/20	1	15.23	0	0.00	15.16	1	2,912	0.03%
2018/12/19	9	15.15	0	0.00	15.31	9	2,800	0.32%
2018/12/18	23	16.00	0	0.00	15.97	23	2,521	0.91%
2018/12/11	1	16.59	0	0.00	16.55	1	2,018	0.05%
2018/12/05	1	16.96	0	0.00	16.98	1	1,712	0.06%
2018/12/04	1	17.26	0	0.00	17.24	1	1,614	0.06%
2018/12/03	1	17.08	6	17.08	17.34	-5	1,562	-0.32%
2018/11/26	4	16.46	3	16.69	16.78	1	1,165	0.09%
2018/11/21	16	17.52	1	17.37	17.62	15	1,032	1.45%
2018/11/19	0	0.00	5	18.49	18.57	-5	986	-0.51%
2018/11/16	5	18.38	0	0.00	18.49	5	984	0.51%
2018/11/15	1	18.23	0	0.00	18.21	1	961	0.10%
2018/11/13	0	0.00	20	19.13	19.20	-20	860	-2.32%
2018/11/09	0	0.00	97	19.66	19.70	-97	844	-11.49%
2018/11/08	32	20.06	0	0.00	20.04	32	825	3.88%
2018/11/07	14	20.08	0	0.00	20.11	14	810	1.73%
2018/11/05	11	20.34	0	0.00	20.35	11	808	1.36%
2018/11/02	69	20.58	0	0.00	20.68	69	827	8.34%
2018/10/30	0	0.00	1	21.79	21.81	-1	783	-0.13%
2018/10/29	0	0.00	3	21.98	21.96	-3	786	-0.38%
2018/10/26	1	21.64	0	0.00	21.62	1	779	0.13%
2018/10/25	1	21.47	0	0.00	21.46	1	776	0.13%
2018/10/24	1	21.60	0	0.00	21.60	1	759	0.13%
2018/10/22	1	22.46	0	0.00	22.56	1	711	0.14%
2018/10/19	1	22.32	0	0.00	22.33	1	686	0.15%
2018/10/18	0	0.00	2	22.61	22.55	-2	673	-0.30%
2018/10/17	1	23.28	0	0.00	23.25	1	657	0.15%
2018/10/15	2	23.31	0	0.00	23.29	2	644	0.31%
2018/10/11	1	23.40	1	23.45	23.25	0	634	0.00%
2018/10/04	1	24.55	0	0.00	24.60	1	622	0.16%
2018/10/02	0	0.00	4	24.33	24.36	-4	624	-0.64%
2018/07/27	0	0.00	6	22.02	22.08	-6	972	-0.62%
2018/07/20	2	21.65	0	0.00	21.67	2	951	0.21%
2018/07/17	2	21.31	0	0.00	21.28	2	974	0.21%
2018/07/04	1	22.92	0	0.00	22.90	1	1,175	0.09%
2018/07/03	1	22.94	0	0.00	22.93	1	1,175	0.09%
2018/06/29	0	0.00	4	22.48	22.47	-4	1,173	-0.34%
2018/06/27	0	0.00	1	21.76	21.73	-1	1,114	-0.09%
2018/06/25	2	21.03	0	0.00	21.02	2	1,085	0.18%
2018/06/21	0	0.00	3	20.13	20.13	-3	1,086	-0.28%
2018/06/20	0	0.00	4	20.00	20.09	-4	1,126	-0.36%
2018/06/15	6	20.48	0	0.00	20.50	6	1,207	0.50%
2018/06/14	2	20.38	0	0.00	20.38	2	1,215	0.16%
2018/06/13	1	20.22	0	0.00	20.22	1	1,227	0.08%
2018/06/04	0	0.00	1	20.17	20.17	-1	1,212	-0.08%
2018/05/31	2	20.89	0	0.00	20.93	2	1,213	0.16%
2018/05/15	4	21.80	0	0.00	21.77	4	1,409	0.28%
2018/05/14	1	21.61	0	0.00	21.60	1	1,483	0.07%
2018/05/07	0	0.00	3	21.34	21.53	-3	1,555	-0.19%
2018/03/26	0	0.00	1	20.22	20.03	-1	2,329	-0.04%
2018/03/23	0	0.00	1	19.81	19.82	-1	2,309	-0.04%
2018/03/05	0	0.00	3	18.78	18.73	-3	2,302	-0.13%
2018/03/01	2	18.83	0	0.00	18.82	2	2,341	0.09%
2018/02/26	0	0.00	2	19.36	19.44	-2	2,451	-0.08%
2018/02/12	3	18.20	0	0.00	18.17	3	2,612	0.11%
2018/02/08	0	0.00	4	18.65	18.70	-4	2,559	-0.16%
2018/02/05	1	19.65	1	19.70	19.68	0	2,530	0.00%
2018/01/30	0	0.00	1	19.68	19.67	-1	2,790	-0.04%
2018/01/24	0	0.00	1	19.59	19.56	-1	2,872	-0.03%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/10	1	19.23	0	0.00	19.23	1	2,941	0.03%
2018/01/05	0	0.00	1	18.80	18.83	-1	2,928	-0.03%
2018/01/02	1	18.32	0	0.00	18.42	1	2,936	0.03%