期元大S&P石油 (00642U)-日盛-復興券商分點個股進出

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
18.83
漲跌
▲0.22
漲幅
+1.18%
成交量
1,159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－日盛-復興券商分點個股進出

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

日盛-復興券商分點個股進出
日盛-復興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
2023/04/07	0	0.00	0	16.84	16.80	0	8,381	0.00%
2023/04/06	0	0.00	1	16.75	16.86	-1	8,163	-0.01%
2023/03/30	1	15.37	0	0.00	15.35	1	7,374	0.01%
2023/03/29	1	15.51	30	15.51	15.52	-29	7,298	-0.40%
2023/03/28	1	15.30	10	15.31	15.31	-9	7,118	-0.13%
2023/03/27	2	14.61	0	0.00	14.66	2	6,801	0.03%
2023/03/23	2	14.77	0	0.00	14.79	2	6,653	0.03%
2023/03/22	2	14.62	0	0.00	14.62	2	6,615	0.03%
2023/03/21	20	14.30	0	0.00	14.26	20	6,570	0.30%
2023/03/20	4	14.21	0	0.00	14.07	4	6,548	0.06%
2023/03/17	10	14.55	0	0.00	14.66	10	6,286	0.16%
2023/03/16	13	14.48	0	0.00	14.52	13	6,236	0.21%
2023/03/15	5	15.39	0	0.00	15.41	5	5,837	0.09%
2023/03/14	3	15.77	0	0.00	15.69	3	5,494	0.05%
2023/02/24	1	16.10	0	0.00	16.11	1	4,976	0.02%
2023/02/23	2	15.75	0	0.00	15.76	2	5,031	0.04%
2023/02/07	1	15.85	0	0.00	15.90	1	4,554	0.02%
2023/02/06	2	15.60	0	0.00	15.58	2	4,518	0.04%
2023/02/02	1	16.24	0	0.00	16.29	1	4,224	0.02%
2023/01/12	0	0.00	2	16.51	16.51	-2	4,109	-0.05%
2023/01/11	1	15.91	0	0.00	15.88	1	4,040	0.02%
2023/01/10	3	15.86	0	0.00	15.88	3	4,026	0.07%
2023/01/09	1	15.91	0	0.00	15.98	1	4,017	0.02%
2023/01/06	1	15.91	0	0.00	15.91	1	3,997	0.03%
2023/01/05	2	15.77	0	0.00	15.82	2	3,996	0.05%
2023/01/04	1	16.45	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	1	17.10	17.04	-1	3,959	-0.03%
2022/12/21	1	16.30	0	0.00	16.26	1	4,011	0.02%
2022/12/14	1	16.07	0	0.00	16.07	1	4,123	0.02%
2022/12/12	1	15.31	0	0.00	15.36	1	4,003	0.02%
2022/12/09	2	15.47	0	0.00	15.45	2	3,953	0.05%
2022/12/07	1	16.03	0	0.00	15.98	1	3,785	0.03%
2022/12/06	1	16.60	0	0.00	16.60	1	3,693	0.03%
2022/12/01	0	0.00	1	17.32	17.23	-1	3,819	-0.03%
2022/11/28	2	16.01	0	0.00	15.95	2	3,743	0.05%
2022/11/25	0	0.00	1	16.85	16.90	-1	3,635	-0.03%
2022/11/21	1	17.10	0	0.00	17.12	1	3,487	0.03%
2022/11/18	1	17.72	0	0.00	17.72	1	3,385	0.03%
2022/11/17	2	18.10	0	0.00	18.08	2	3,401	0.06%
2022/11/15	3	18.27	0	0.00	18.26	3	3,395	0.09%
2022/11/07	0	0.00	3	19.58	19.58	-3	3,530	-0.08%
2022/10/05	0	0.00	1	18.19	18.19	-1	3,688	-0.03%
2022/09/29	1	17.39	0	0.00	17.30	1	3,780	0.03%
2022/09/27	1	16.32	0	0.00	16.43	1	3,790	0.03%
2022/09/26	0	0.00	8	16.69	16.60	-8	3,715	-0.22%
2022/09/22	1	17.60	0	0.00	17.62	1	3,614	0.03%
2022/09/21	1	17.72	0	0.00	17.78	1	3,606	0.03%
2022/09/16	1	17.87	0	0.00	17.91	1	3,581	0.03%
2022/09/12	1	17.87	0	0.00	17.86	1	3,601	0.03%
2022/09/08	2	17.32	0	0.00	17.33	2	3,562	0.06%
2022/09/07	1	18.05	0	0.00	17.85	1	3,498	0.03%
2022/09/06	1	18.55	0	0.00	18.54	1	3,377	0.03%
2022/09/05	1	18.49	0	0.00	18.52	1	3,373	0.03%
2022/09/02	1	18.33	0	0.00	18.45	1	3,372	0.03%
2022/09/01	2	18.64	0	0.00	18.62	2	3,331	0.06%
2022/08/31	1	19.31	0	0.00	19.33	1	3,250	0.03%
2022/08/26	2	19.39	0	0.00	19.39	2	3,389	0.06%
2022/07/11	0	0.00	1	20.66	20.63	-1	4,148	-0.02%
2022/07/04	1	21.31	0	0.00	21.51	1	4,284	0.02%
2022/06/09	0	0.00	2	23.80	23.77	-2	6,407	-0.03%
2022/06/08	0	0.00	1	23.30	23.29	-1	6,681	-0.01%
2022/06/06	0	0.00	5	23.20	23.13	-5	7,579	-0.07%
2022/05/31	0	0.00	2	22.67	22.85	-2	8,792	-0.02%
2022/05/30	0	0.00	2	22.43	22.35	-2	9,109	-0.02%
2022/05/17	0	0.00	2	21.77	21.65	-2	11,258	-0.02%
2022/05/13	0	0.00	2	20.65	20.64	-2	11,421	-0.02%
2022/05/06	0	0.00	4	20.90	20.80	-4	11,474	-0.03%
2022/04/29	0	0.00	5	20.20	20.33	-5	11,970	-0.04%
2022/04/27	0	0.00	3	19.53	19.47	-3	12,030	-0.02%
2022/04/14	0	0.00	9	19.63	19.66	-9	13,554	-0.07%
2022/04/08	6	18.10	2	18.10	18.21	4	13,396	0.03%
2022/04/07	2	18.49	8	18.48	18.38	-6	13,413	-0.04%
2022/03/31	1	19.40	0	0.00	19.02	1	13,560	0.01%
2022/03/30	2	19.78	18	19.76	19.74	-16	13,494	-0.12%
2022/03/29	3	19.80	0	0.00	19.78	3	13,586	0.02%
2022/03/23	0	0.00	2	20.51	20.73	-2	13,417	-0.01%
2022/03/21	2	19.90	0	0.00	20.01	2	13,225	0.02%
2022/03/18	0	0.00	10	19.47	19.44	-10	13,152	-0.08%
2022/03/16	10	17.94	1	18.01	17.90	9	12,986	0.07%
2022/03/15	0	0.00	12	18.42	18.09	-12	12,926	-0.09%
2022/03/14	10	19.40	5	19.40	19.50	5	12,650	0.04%
2022/03/11	2	19.26	13	19.41	19.38	-11	12,563	-0.09%
2022/03/10	2	20.05	7	19.90	20.11	-5	12,392	-0.04%
2022/03/09	11	22.88	18	22.76	22.85	-7	11,904	-0.06%
2022/03/08	2	21.94	0	0.00	22.17	2	11,965	0.02%
2022/03/07	6	22.87	8	22.62	22.94	-2	11,876	-0.02%
2022/03/04	1	19.95	0	0.00	20.00	1	11,436	0.01%
2022/03/03	17	20.63	7	20.54	20.71	10	11,636	0.09%
2022/03/02	1	19.76	22	19.51	19.62	-21	11,333	-0.19%
2022/03/01	2	17.44	0	0.00	17.50	2	10,798	0.02%
2022/02/25	6	17.17	0	0.00	17.20	6	10,753	0.06%
2022/02/24	0	0.00	12	16.89	17.46	-12	10,578	-0.11%
2022/02/21	0	0.00	12	16.30	16.24	-12	10,076	-0.12%
2022/02/16	0	0.00	2	16.28	16.31	-2	9,725	-0.02%
2022/02/15	0	0.00	8	16.80	16.79	-8	9,524	-0.08%
2022/02/10	0	0.00	10	16.00	16.00	-10	9,315	-0.11%
2022/02/08	0	0.00	3	16.20	16.20	-3	9,361	-0.03%
2022/02/07	0	0.00	10	16.35	16.33	-10	9,392	-0.11%
2022/01/25	1	14.83	0	0.00	14.88	1	8,963	0.01%
2022/01/17	0	0.00	4	14.85	14.82	-4	8,610	-0.05%
2022/01/12	0	0.00	4	14.35	14.32	-4	8,311	-0.05%
2022/01/03	1	13.34	0	0.00	13.39	1	8,315	0.01%
2021/12/30	0	0.00	0.2	13.53	13.56	-0.2	8,427	0.00%
2021/12/27	0	0.00	1	12.97	12.94	-1	8,839	-0.01%
2021/12/20	2	12.20	70	12.20	12.13	-68	9,428	-0.72%
2021/12/16	0	0.00	110	12.63	12.63	-110	9,544	-1.15%	大賣/鉅額交易
2021/12/15	11	12.35	0	0.00	12.35	11	9,603	0.11%
2021/12/14	1	12.57	0	0.00	12.53	1	9,698	0.01%
2021/12/10	110	12.55	0	0.00	12.52	110	10,051	1.09%	大買/鉅額交易
2021/12/09	0	0.00	1.2	12.84	12.90	-1.2	10,167	-0.01%
2021/12/08	0	0.00	110	12.69	12.68	-110	10,251	-1.07%	大賣/鉅額交易
2021/12/02	142	11.75	0	0.00	11.70	142	9,894	1.44%	大買/鉅額交易
2021/12/01	48	12.03	0	0.00	12.04	48	9,504	0.51%
2021/11/29	34.2	12.68	0	0.00	12.53	34.2	9,257	0.37%
2021/11/26	2	13.53	0	0.00	13.46	2	8,774	0.02%
2021/11/24	0.2	13.86	20	13.90	13.90	-19.9	8,845	-0.22%
2021/11/23	0	0.00	41	13.50	13.47	-41	8,792	-0.47%
2021/11/19	0	0.00	12	13.87	13.94	-12	8,763	-0.14%
2021/11/18	6	13.64	10	13.62	13.64	-4	8,809	-0.05%
2021/11/16	0	0.00	7	14.21	14.18	-7	8,868	-0.08%
2021/11/12	2	14.16	0	0.00	14.13	2	9,034	0.02%
2021/11/11	5	14.18	0	0.00	14.22	5	8,999	0.06%
2021/11/04	1	13.90	1	13.94	13.96	0	8,855	0.00%
2021/10/29	0	0.00	1	14.40	14.40	-1	9,186	-0.01%
2021/10/22	1	14.37	0	0.00	14.32	1	9,181	0.01%
2021/10/21	0	0.00	1	14.59	14.51	-1	9,234	-0.01%
2021/10/19	0	0.00	11	14.22	14.31	-11	9,355	-0.12%
2021/10/18	1	14.37	3	14.46	14.47	-2	9,465	-0.02%
2021/10/15	0	0.00	1	14.18	14.17	-1	9,439	-0.01%
2021/10/14	0	0.00	6	13.99	14.01	-6	9,839	-0.06%
2021/10/13	0	0.00	1	13.95	13.93	-1	9,932	-0.01%
2021/10/12	0	0.00	4	13.92	13.97	-4	9,971	-0.04%
2021/10/08	0	0.00	7	13.75	13.77	-7	9,998	-0.07%
2021/09/29	0	0.00	2	12.87	12.81	-2	9,788	-0.02%
2021/09/27	0	0.00	2	13.00	12.96	-2	9,581	-0.02%
2021/09/23	0	0.00	1	12.55	12.52	-1	9,256	-0.01%
2021/09/22	0	0.00	20	12.34	12.35	-20	9,267	-0.22%
2021/09/15	1	12.21	2	12.23	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	1	12.20	12.24	-1	8,940	-0.01%
2021/09/13	0	0.00	2	12.08	12.07	-2	8,938	-0.02%
2021/09/09	2	11.95	0	0.00	11.96	2	9,137	0.02%
2021/08/31	0	0.00	2	11.90	11.92	-2	9,914	-0.02%
2021/08/25	0	0.00	1	11.62	11.64	-1	10,484	-0.01%
2021/08/23	2	10.96	0	0.00	10.99	2	10,604	0.02%
2021/08/19	5	11.13	0	0.00	11.12	5	10,916	0.05%
2021/08/18	2	11.50	0	0.00	11.55	2	10,877	0.02%
2021/08/16	0	0.00	8	11.68	11.67	-8	11,598	-0.07%
2021/08/13	0	0.00	11	11.85	11.79	-11	11,877	-0.09%
2021/08/10	6	11.55	0	0.00	11.55	6	12,537	0.05%
2021/08/05	3	11.79	0	0.00	11.80	3	13,308	0.02%
2021/08/03	1	12.26	0	0.00	12.28	1	14,089	0.01%
2021/07/30	0	0.00	2	12.61	12.58	-2	14,348	-0.01%
2021/07/29	0	0.00	22	12.45	12.52	-22	14,520	-0.15%
2021/07/27	0	0.00	12	12.44	12.44	-12	15,589	-0.08%
2021/07/26	0	0.00	31	12.39	12.31	-31	15,766	-0.20%
2021/07/22	5	12.10	0	0.00	12.05	5	16,153	0.03%
2021/07/21	2	11.50	0	0.00	11.52	2	16,183	0.01%
2021/07/20	18	11.51	0	0.00	11.51	18	16,241	0.11%
2021/07/19	2	12.20	3	12.19	12.21	-1	15,886	-0.01%
2021/07/16	11	12.32	0	0.00	12.33	11	15,955	0.07%
2021/07/15	14	12.41	1	12.42	12.43	13	16,240	0.08%
2021/07/14	0	0.00	20	12.83	12.84	-20	16,455	-0.12%
2021/07/13	10	12.70	0	0.00	12.68	10	16,576	0.06%
2021/07/12	5	12.70	0	0.00	12.69	5	16,837	0.03%
2021/07/08	10	12.29	3	12.27	12.35	7	17,561	0.04%
2021/07/06	0	0.00	1	13.09	13.09	-1	17,409	-0.01%
2021/07/02	0	0.00	5	12.84	12.83	-5	17,304	-0.03%
2021/06/29	1	12.39	0	0.00	12.42	1	17,536	0.01%
2021/06/28	0	0.00	1	12.69	12.64	-1	17,538	-0.01%
2021/06/24	0	0.00	20	12.50	12.50	-20	18,682	-0.11%
2021/06/23	0	0.00	3	12.50	12.50	-3	19,118	-0.02%
2021/06/22	0	0.00	5	12.48	12.47	-5	19,999	-0.03%
2021/06/21	5	12.22	1	12.26	12.22	4	20,902	0.02%
2021/06/18	7	12.01	0	0.00	11.98	7	20,871	0.03%
2021/06/17	10	12.23	1	12.18	12.26	9	20,968	0.04%
2021/06/16	0	0.00	4	12.31	12.33	-4	21,840	-0.02%
2021/06/09	0	0.00	4	11.92	11.96	-4	22,139	-0.02%
2021/06/08	0	0.00	3	11.67	11.68	-3	22,256	-0.01%
2021/06/04	1	11.61	0	0.00	11.67	1	22,814	0.00%
2021/06/03	0	0.00	1	11.73	11.76	-1	23,191	0.00%
2021/06/01	0	0.00	5	11.45	11.45	-5	24,865	-0.02%
2021/05/31	0	0.00	10	11.33	11.33	-10	25,009	-0.04%
2021/05/28	0	0.00	4	11.41	11.39	-4	25,127	-0.02%
2021/05/27	0	0.00	1	11.16	11.18	-1	25,319	0.00%
2021/05/26	0	0.00	21	11.22	11.21	-21	25,767	-0.08%
2021/05/25	0	0.00	2	11.25	11.23	-2	26,265	-0.01%
2021/05/21	1	10.56	0	0.00	10.62	1	26,503	0.00%
2021/05/20	1	10.80	110	10.82	10.84	-109	26,546	-0.41%	大賣/鉅額交易
2021/05/18	0	0.00	14	11.28	11.29	-14	27,552	-0.05%
2021/05/17	0	0.00	12	11.10	11.10	-12	28,221	-0.04%
2021/05/13	0	0.00	6	11.16	11.10	-6	28,847	-0.02%
2021/05/12	0	0.00	3	11.12	11.11	-3	29,105	-0.01%
2021/05/11	1	10.97	0	0.00	10.95	1	29,164	0.00%
2021/05/10	0	0.00	2	11.16	11.11	-2	29,104	-0.01%
2021/05/07	0	0.00	5	11.09	11.09	-5	29,021	-0.02%
2021/05/06	0	0.00	6	11.18	11.19	-6	28,908	-0.02%
2021/05/05	0	0.00	11	11.27	11.22	-11	28,821	-0.04%
2021/05/04	3	10.94	7	10.97	10.92	-4	28,228	-0.01%
2021/04/27	0	0.00	45	10.54	10.60	-45	27,711	-0.16%
2021/04/26	0	0.00	1	10.59	10.52	-1	27,614	0.00%
2021/04/23	0	0.00	8	10.54	10.54	-8	27,935	-0.03%
2021/04/22	2	10.40	30	10.41	10.43	-28	28,179	-0.10%
2021/04/21	5	10.60	2	10.60	10.60	3	28,292	0.01%
2021/04/19	0	0.00	2	10.76	10.76	-2	28,396	-0.01%
2021/04/16	20	10.87	2	10.86	10.87	18	28,483	0.06%
2021/04/15	21	10.80	2	10.77	10.80	19	28,404	0.07%
2021/04/14	0	0.00	2	10.39	10.39	-2	28,205	-0.01%
2021/04/13	13	10.27	3	10.27	10.26	10	28,906	0.03%
2021/04/12	0	0.00	2	10.20	10.16	-2	28,977	-0.01%
2021/04/09	2	10.20	0	0.00	10.20	2	29,109	0.01%
2021/04/08	20	10.19	0	0.00	10.20	20	29,111	0.07%
2021/04/07	2	10.20	0	0.00	10.20	2	29,132	0.01%
2021/04/01	20	10.19	2	10.22	10.24	18	28,953	0.06%
2021/03/30	3	10.54	0	0.00	10.54	3	29,004	0.01%
2021/03/29	0	0.00	70	10.33	10.22	-70	28,755	-0.24%
2021/03/25	0	0.00	62	10.31	10.30	-62	28,434	-0.22%
2021/03/24	35	9.94	0	0.00	9.94	35	27,668	0.13%
2021/03/22	1	10.48	0	0.00	10.48	1	26,914	0.00%
2021/03/19	44	10.34	7	10.39	10.33	37	26,769	0.14%
2021/03/18	2	11.01	0	0.00	11.04	2	25,827	0.01%
2021/03/17	1	11.12	2	11.11	11.15	-1	25,754	0.00%
2021/03/16	3	11.13	0	0.00	11.15	3	25,646	0.01%
2021/03/15	2	11.34	5	11.33	11.33	-3	25,494	-0.01%
2021/03/12	3	11.25	0	0.00	11.25	3	25,406	0.01%
2021/03/11	27	11.12	6	11.13	11.11	21	25,255	0.08%
2021/03/10	6	10.94	12	10.90	10.88	-6	25,248	-0.02%
2021/03/09	4	11.18	0	0.00	11.22	4	24,822	0.02%
2021/03/08	1	11.47	45	11.50	11.49	-44	24,479	-0.18%
2021/03/05	4	10.91	101	10.91	10.92	-97	23,381	-0.41%	大賣/
2021/03/04	40	10.43	17	10.44	10.47	23	22,477	0.10%
2021/03/02	4	10.20	4	10.20	10.17	0	22,543	0.00%
2021/02/26	13	10.72	2	10.74	10.68	11	22,827	0.05%
2021/02/25	0	0.00	13	10.78	10.75	-13	22,617	-0.06%
2021/02/24	6	10.42	0	0.00	10.40	6	22,095	0.03%
2021/02/23	5	10.69	13	10.57	10.69	-8	21,862	-0.04%
2021/02/22	5	10.21	14	10.21	10.24	-9	21,231	-0.04%
2021/02/19	29	10.14	112	10.09	10.20	-83	21,007	-0.40%	大賣/
2021/02/18	16	10.59	98	10.57	10.55	-82	20,435	-0.40%
2021/02/17	86	10.17	14	10.19	10.25	72	19,864	0.36%
2021/02/05	16	9.64	95	9.63	9.65	-79	18,851	-0.42%
2021/02/04	10	9.49	4	9.53	9.53	6	18,331	0.03%
2021/02/03	4	9.36	2	9.34	9.37	2	17,985	0.01%
2021/02/02	0	0.00	24	9.21	9.21	-24	17,816	-0.13%
2021/01/28	0	0.00	10	8.99	8.97	-10	16,922	-0.06%
2021/01/26	0	0.00	15	8.94	8.94	-15	17,302	-0.09%
2021/01/25	0	0.00	1	8.91	8.93	-1	17,587	-0.01%
2021/01/22	1	8.99	1	8.96	8.96	0	17,836	0.00%
2021/01/21	2	9.07	0	0.00	9.07	2	17,910	0.01%
2021/01/19	0	0.00	1	8.93	8.94	-1	17,570	-0.01%
2021/01/18	5	8.89	55	8.88	8.88	-50	17,823	-0.28%
2021/01/15	1	9.19	0	0.00	9.12	1	17,385	0.01%
2021/01/14	8	9.06	0	0.00	9.07	8	17,254	0.05%
2021/01/13	20	9.15	42	9.17	9.21	-22	16,949	-0.13%
2021/01/12	10	8.91	7	8.92	8.91	3	16,418	0.02%
2021/01/11	1	8.91	11	8.91	8.89	-10	16,173	-0.06%
2021/01/08	1	8.72	20	8.75	8.73	-19	15,877	-0.12%
2021/01/07	2	8.75	14	8.74	8.74	-12	15,743	-0.08%
2021/01/06	1	8.58	0	0.00	8.57	1	15,332	0.01%
2021/01/05	1	8.22	0	0.00	8.22	1	14,491	0.01%
2020/12/30	1	8.28	0	0.00	8.29	1	14,131	0.01%
2020/12/25	2	8.27	0	0.00	8.26	2	14,231	0.01%
2020/12/24	1	8.26	0	0.00	8.33	1	14,189	0.01%
2020/12/23	0	0.00	29	8.01	8.02	-29	13,926	-0.21%
2020/12/22	5	8.22	2	8.24	8.16	3	13,746	0.02%
2020/12/18	30	8.42	0	0.00	8.40	30	13,021	0.23%
2020/12/17	6	8.42	0	0.00	8.42	6	12,908	0.05%
2020/12/16	0	0.00	1	8.22	8.25	-1	12,724	-0.01%
2020/12/14	0	0.00	3	8.14	8.14	-3	12,603	-0.02%
2020/12/11	0	0.00	1	8.23	8.14	-1	12,668	-0.01%
2020/12/09	2	8.03	0	0.00	8.03	2	12,701	0.02%
2020/12/04	3	8.18	0	0.00	8.18	3	12,915	0.02%
2020/12/03	5	8.08	0	0.00	8.07	5	12,921	0.04%
2020/11/30	1	8.07	0	0.00	8.04	1	13,047	0.01%
2020/11/27	5	8.03	0	0.00	8.04	5	12,942	0.04%
2020/11/25	5	8.08	0	0.00	8.14	5	12,459	0.04%
2020/11/23	0	0.00	3	7.62	7.63	-3	11,457	-0.03%
2020/11/17	1	7.57	5	7.57	7.58	-4	11,428	-0.03%
2020/11/16	0	0.00	4	7.47	7.48	-4	11,645	-0.03%
2020/11/13	10	7.45	6	7.48	7.47	4	11,654	0.03%
2020/11/11	3	7.56	0	0.00	7.65	3	11,508	0.03%
2020/11/10	13	7.40	3	7.41	7.42	10	11,147	0.09%
2020/11/09	0	0.00	20	7.23	7.22	-20	10,938	-0.18%
2020/11/06	0	0.00	13	7.18	7.12	-13	10,921	-0.12%
2020/11/05	0	0.00	14	7.27	7.23	-14	10,971	-0.13%
2020/11/04	8	7.20	9	7.18	7.27	-1	10,926	-0.01%
2020/11/02	9	6.73	20	6.73	6.74	-11	10,549	-0.10%
2020/10/30	15	6.92	72	6.91	6.88	-57	10,265	-0.56%
2020/10/29	5	7.06	3	7.07	7.06	2	10,066	0.02%
2020/10/28	13	7.21	3	7.20	7.21	10	9,913	0.10%
2020/10/27	0	0.00	16	7.23	7.24	-16	9,916	-0.16%
2020/10/26	5	7.30	2	7.32	7.29	3	9,863	0.03%
2020/10/23	0	0.00	2	7.47	7.47	-2	9,617	-0.02%
2020/10/22	4	7.42	0	0.00	7.43	4	9,747	0.04%
2020/10/21	0	0.00	5	7.58	7.57	-5	9,650	-0.05%
2020/10/20	0	0.00	1	7.52	7.51	-1	9,694	-0.01%
2020/10/15	0	0.00	5	7.58	7.62	-5	10,155	-0.05%
2020/10/14	2	7.54	4	7.54	7.51	-2	10,328	-0.02%
2020/10/13	1	7.47	0	0.00	7.50	1	10,377	0.01%
2020/10/12	1	7.57	0	0.00	7.55	1	10,429	0.01%
2020/10/08	0	0.00	1	7.57	7.58	-1	10,467	-0.01%
2020/10/07	1	7.58	0	0.00	7.59	1	10,630	0.01%
2020/10/06	6	7.52	5	7.53	7.56	1	10,706	0.01%
2020/10/05	1	7.43	0	0.00	7.45	1	11,046	0.01%
2020/09/30	5	7.53	0	0.00	7.54	5	11,162	0.04%
2020/09/29	1	7.66	0	0.00	7.67	1	11,286	0.01%
2020/09/28	4	7.66	2	7.64	7.64	2	11,420	0.02%
2020/09/24	1	7.63	20	7.63	7.61	-19	11,708	-0.16%
2020/09/23	5	7.68	0	0.00	7.67	5	11,740	0.04%
2020/09/22	4	7.75	0	0.00	7.70	4	11,916	0.03%
2020/09/18	1	7.93	2	7.87	7.94	-1	12,086	-0.01%
2020/09/17	1	7.85	0	0.00	7.80	1	12,197	0.01%
2020/09/16	2	7.77	4	7.76	7.84	-2	12,252	-0.02%
2020/09/15	10	7.66	0	0.00	7.65	10	12,268	0.08%
2020/09/14	2	7.72	0	0.00	7.71	2	12,206	0.02%
2020/09/10	2	7.80	0	0.00	7.88	2	12,153	0.02%
2020/09/09	9	7.69	0	0.00	7.75	9	12,350	0.07%
2020/09/08	2	7.92	0	0.00	7.90	2	12,295	0.02%
2020/09/07	4	8.02	3	8.01	8.01	1	12,536	0.01%
2020/09/04	10	8.10	4	8.10	8.09	6	12,569	0.05%
2020/09/03	3	8.14	0	0.00	8.13	3	12,639	0.02%
2020/09/02	16	8.20	1	8.20	8.19	15	12,816	0.12%
2020/09/01	1	8.18	0	0.00	8.19	1	13,248	0.01%
2020/08/31	0	0.00	2	8.22	8.20	-2	13,375	-0.01%
2020/08/24	3	8.19	3	8.17	8.18	0	14,283	0.00%
2020/08/20	2	8.21	105	8.22	8.20	-103	14,747	-0.70%	大賣/鉅額交易
2020/08/14	0	0.00	4	8.46	8.47	-4	15,910	-0.03%
2020/08/13	2	8.51	3	8.52	8.51	-1	16,215	-0.01%
2020/08/06	2	8.49	0	0.00	8.47	2	19,293	0.01%
2020/08/05	1	8.33	1	8.30	8.33	0	19,752	0.00%
2020/08/04	3	8.15	3	8.15	8.17	0	20,673	0.00%
2020/07/31	0	0.00	25	8.16	8.19	-25	21,486	-0.12%
2020/07/30	0	0.00	20	8.25	8.23	-20	22,511	-0.09%
2020/07/29	0	0.00	25	8.24	8.21	-25	23,362	-0.11%
2020/07/28	0	0.00	5	8.33	8.28	-5	24,202	-0.02%
2020/07/27	1	8.32	5	8.32	8.30	-4	25,311	-0.02%
2020/07/24	1	8.45	0	0.00	8.40	1	25,868	0.00%
2020/07/23	0	0.00	4	8.53	8.52	-4	26,468	-0.02%
2020/07/22	7	8.53	2	8.52	8.52	5	27,067	0.02%
2020/07/21	12	8.26	0	0.00	8.30	12	27,748	0.04%
2020/07/20	4	8.19	10	8.30	8.24	-6	28,784	-0.02%
2020/07/17	5	8.38	0	0.00	8.36	5	31,124	0.02%
2020/07/16	5	8.39	0	0.00	8.38	5	33,410	0.01%
2020/07/15	16	8.42	15	8.48	8.38	1	34,477	0.00%
2020/07/14	2	8.41	0	0.00	8.37	2	35,673	0.01%
2020/07/13	10	8.50	3	8.51	8.50	7	36,935	0.02%
2020/07/10	5	8.52	11	8.49	8.48	-6	38,825	-0.02%
2020/07/09	2	8.70	0	0.00	8.68	2	41,363	0.00%
2020/07/08	2	8.76	0	0.00	8.75	2	49,967	0.00%
2020/07/07	0	0.00	5	8.87	8.85	-5	50,541	-0.01%
2020/07/06	1	8.89	0	0.00	8.90	1	50,961	0.00%
2020/07/03	0	0.00	39	8.62	8.65	-39	52,200	-0.07%
2020/07/02	20	8.64	1	8.68	8.63	19	52,778	0.04%
2020/07/01	0	0.00	7	8.64	8.66	-7	53,527	-0.01%
2020/06/30	2	8.64	0	0.00	8.65	2	53,664	0.00%
2020/06/29	5	8.68	0	0.00	8.66	5	53,864	0.01%
2020/06/24	22	8.81	0	0.00	8.81	22	54,191	0.04%
2020/06/23	7	8.92	45	8.91	8.88	-38	54,259	-0.07%
2020/06/22	3	8.97	16	8.96	8.92	-13	54,477	-0.02%
2020/06/19	27	9.00	0	0.00	8.99	27	54,937	0.05%
2020/06/18	9	8.96	0	0.00	8.97	9	55,481	0.02%
2020/06/16	3	8.90	0	0.00	9.03	3	57,616	0.01%
2020/06/15	3	8.83	2	8.83	8.84	1	59,316	0.00%
2020/06/12	9	8.88	30	8.77	8.97	-21	60,253	-0.03%
2020/06/11	18	9.16	114	9.23	9.14	-96	60,693	-0.16%	大賣/
2020/06/10	10	9.33	43	9.35	9.31	-33	61,179	-0.05%
2020/06/09	13	9.41	55	9.40	9.40	-42	62,578	-0.07%
2020/06/08	73	9.57	37	9.61	9.54	36	63,604	0.06%
2020/06/05	54	9.36	0	0.00	9.38	54	64,870	0.08%
2020/06/04	11	9.31	0	0.00	9.31	11	66,970	0.02%
2020/06/03	68	9.33	24	9.25	9.39	44	71,890	0.06%
2020/06/02	22	9.14	6	9.09	9.09	16	72,938	0.02%
2020/06/01	15	9.19	0	0.00	9.17	15	73,448	0.02%
2020/05/29	3	9.19	6	9.18	9.17	-3	73,778	0.00%
2020/05/28	12	9.18	0	0.00	9.16	12	74,481	0.02%
2020/05/27	19	9.33	10	9.33	9.32	9	76,350	0.01%
2020/05/26	33	9.39	0	0.00	9.37	33	77,903	0.04%
2020/05/25	28	9.33	1	9.32	9.32	27	78,104	0.03%
2020/05/22	9	9.49	35	9.53	9.40	-26	77,988	-0.03%
2020/05/21	87	9.67	122	9.65	9.64	-35	77,642	-0.05%	大賣/
2020/05/20	40	9.55	97	9.59	9.60	-57	77,309	-0.07%
2020/05/19	62	9.42	235	9.60	9.64	-173	77,196	-0.22%	大賣/鉅額交易
2020/05/18	51	9.65	13	9.68	9.65	38	76,245	0.05%
2020/05/15	81	9.43	15	9.49	9.44	66	75,743	0.09%
2020/05/14	13	9.32	57	9.32	9.30	-44	75,426	-0.06%
2020/05/13	72	9.43	30	9.51	9.48	42	75,082	0.06%
2020/05/12	49	9.33	15	9.36	9.37	34	74,751	0.05%
2020/05/11	52	9.10	64	9.13	9.47	-12	74,379	-0.02%
2020/05/08	67	8.89	16	8.90	8.90	51	73,619	0.07%
2020/05/07	29	8.70	30	8.70	8.72	-1	73,312	0.00%
2020/05/06	100	8.90	16	8.95	8.76	84	73,076	0.11%
2020/05/05	99	8.80	17	8.88	8.76	82	72,309	0.11%
2020/05/04	48	8.50	20	8.45	8.56	28	71,781	0.04%
2020/04/30	111	8.48	23	8.57	8.69	88	71,342	0.12%	大買/
2020/04/29	32	8.01	14	7.97	8.03	18	70,336	0.03%
2020/04/28	36	7.75	1	7.76	7.75	35	70,037	0.05%
2020/04/27	10	7.88	0	0.00	7.88	10	69,574	0.01%
2020/04/24	25	8.04	15	8.03	8.00	10	68,864	0.01%
2020/04/23	11	7.95	55	7.89	8.04	-44	67,918	-0.06%
2020/04/22	122	7.55	10	7.50	7.44	112	66,657	0.17%	大買/鉅額交易
2020/04/21	58	8.08	1	8.16	8.17	57	64,017	0.09%
2020/04/20	20	8.47	166	8.39	8.45	-146	61,680	-0.24%	大賣/鉅額交易
2020/04/17	1	8.60	360	8.70	8.60	-359	60,465	-0.59%	大賣/鉅額交易
2020/04/16	33	8.50	362	8.54	8.50	-329	59,081	-0.56%	大賣/鉅額交易
2020/04/15	54	8.61	2	8.65	8.64	52	57,670	0.09%
2020/04/14	18	8.40	10	8.31	8.67	8	55,679	0.01%
2020/04/13	71	8.15	1	8.28	8.26	70	52,711	0.13%
2020/04/10	12	9.55	6	9.49	9.60	6	43,879	0.01%
2020/04/09	6	9.82	2	9.60	9.85	4	43,089	0.01%
2020/04/08	19	9.45	1	9.50	9.43	18	42,459	0.04%
2020/04/07	4	10.16	16	10.09	10.14	-12	40,824	-0.03%
2020/04/06	9	9.89	37	10.34	10.23	-28	40,088	-0.07%
2020/04/01	16	10.16	2	10.20	10.23	14	39,173	0.04%
2020/03/31	30	10.08	1	9.90	10.08	29	38,809	0.07%
2020/03/30	22	9.75	18	9.75	9.79	4	38,430	0.01%
2020/03/27	7	10.15	0	0.00	10.17	7	37,874	0.02%
2020/03/26	58	10.24	20	10.30	10.33	38	37,560	0.10%
2020/03/25	24	10.56	52	10.53	10.46	-28	37,155	-0.08%
2020/03/24	37	10.36	8	10.44	10.36	29	36,522	0.08%
2020/03/23	26	9.91	22	9.80	10.10	4	35,836	0.01%
2020/03/20	33	10.23	76	10.17	10.41	-43	34,923	-0.12%
2020/03/19	181	9.17	194	9.28	9.12	-13	33,485	-0.04%	大買/大賣/
2020/03/18	21	10.35	17	10.32	10.25	4	31,478	0.01%
2020/03/17	24	10.74	32	10.74	10.75	-8	30,205	-0.03%
2020/03/16	41	10.91	6	11.06	10.95	35	29,232	0.12%
2020/03/13	9	10.85	23	11.08	11.34	-14	28,400	-0.05%
2020/03/12	31	11.06	191	11.03	11.00	-160	26,833	-0.60%	大賣/鉅額交易
2020/03/11	97	11.78	32	11.68	11.55	65	25,529	0.25%
2020/03/10	31	10.94	6	11.10	11.31	25	23,875	0.10%
2020/03/09	271	11.02	18	10.78	10.41	253	21,554	1.17%	大買/鉅額交易
2020/03/06	9	13.38	1	13.43	13.38	8	16,447	0.05%
2020/03/05	24	13.84	0	0.00	13.84	24	15,037	0.16%
2020/03/04	8	13.97	0	0.00	13.98	8	14,143	0.06%
2020/03/03	36	14.03	11	14.09	13.97	25	13,496	0.19%
2020/03/02	18	13.42	2	13.34	13.51	16	12,621	0.13%
2020/02/27	38	14.22	14	14.20	14.15	24	10,302	0.23%
2020/02/26	10	14.82	0	0.00	14.82	10	8,480	0.12%
2020/02/25	2	15.10	5	15.06	15.10	-3	8,068	-0.04%
2020/02/24	12	15.21	1	15.19	15.26	11	7,863	0.14%
2020/02/21	1	15.65	0	0.00	15.62	1	7,593	0.01%
2020/02/20	7	15.73	1	15.75	15.69	6	7,450	0.08%
2020/02/19	3	15.40	1	15.29	15.39	2	7,232	0.03%
2020/02/18	5	15.23	0	0.00	15.16	5	7,063	0.07%
2020/02/17	18	15.23	1	15.26	15.27	17	6,911	0.25%
2020/02/14	2	15.06	0	0.00	15.11	2	6,678	0.03%
2020/02/13	33	15.06	10	15.08	15.03	23	6,450	0.36%
2020/02/12	103	14.82	2	14.80	14.85	101	6,049	1.67%	大買/鉅額交易
2020/02/11	1	14.67	0	0.00	14.73	1	5,781	0.02%
2020/02/10	4	14.68	1	14.80	14.76	3	5,469	0.05%
2020/02/07	7	15.00	0	0.00	14.98	7	5,208	0.13%
2020/02/06	12	15.11	0	0.00	15.25	12	4,979	0.24%
2020/02/05	9	14.68	0	0.00	14.72	9	4,683	0.19%
2020/02/04	7	14.75	1	14.87	14.87	6	4,308	0.14%
2020/02/03	8	15.13	0	0.00	15.22	8	3,775	0.21%
2020/01/31	11	15.65	0	0.00	15.66	11	3,480	0.32%
2020/01/30	5	15.97	0	0.00	16.01	5	3,116	0.16%
2020/01/14	2	17.02	0	0.00	17.02	2	3,387	0.06%
2020/01/13	0	0.00	2	17.30	17.29	-2	3,334	-0.06%
2020/01/10	2	17.39	0	0.00	17.39	2	3,379	0.06%
2020/01/09	3	17.60	1	17.57	17.58	2	3,389	0.06%
2020/01/08	0	0.00	1	18.92	18.55	-1	3,373	-0.03%
2020/01/07	0	0.00	1	18.39	18.27	-1	3,373	-0.03%
2020/01/06	3	18.78	3	18.82	18.83	0	3,550	0.00%
2020/01/03	1	18.31	0	0.00	18.40	1	3,630	0.03%
2019/12/27	0	0.00	2	18.00	18.02	-2	4,565	-0.04%
2019/12/24	0	0.00	1	17.67	17.66	-1	4,862	-0.02%
2019/12/23	0	0.00	85	17.54	17.54	-85	4,890	-1.74%
2019/12/20	0	0.00	2	17.83	17.83	-2	4,934	-0.04%
2019/12/19	2	17.74	5	17.75	17.73	-3	4,922	-0.06%
2019/12/18	85	17.63	2	17.63	17.63	83	4,908	1.69%
2019/12/06	0	0.00	4	17.03	17.04	-4	5,449	-0.07%
2019/12/05	0	0.00	3	17.02	17.01	-3	5,478	-0.05%
2019/12/02	1	16.48	0	0.00	16.45	1	5,603	0.02%
2019/11/27	0	0.00	2	17.05	17.05	-2	5,656	-0.04%
2019/11/25	0	0.00	2	16.94	16.93	-2	5,712	-0.04%
2019/11/22	0	0.00	36	17.03	17.02	-36	5,754	-0.63%
2019/11/21	2	16.63	2	16.65	16.64	0	5,737	0.00%
2019/11/18	0	0.00	1	16.91	16.92	-1	5,647	-0.02%
2019/11/15	0	0.00	5	16.75	16.75	-5	5,634	-0.09%
2019/11/11	5	16.61	0	0.00	16.60	5	5,694	0.09%
2019/11/08	0	0.00	1	16.64	16.64	-1	5,696	-0.02%
2019/11/07	2	16.47	0	0.00	16.45	2	5,698	0.04%
2019/11/05	2	16.52	36	16.50	16.54	-34	5,905	-0.58%
2019/11/04	0	0.00	1	16.37	16.37	-1	5,820	-0.02%
2019/11/01	2	15.97	0	0.00	16.00	2	5,762	0.03%
2019/10/31	2	16.16	0	0.00	16.17	2	5,848	0.03%
2019/10/30	0	0.00	5	16.24	16.20	-5	5,828	-0.09%
2019/10/28	0	0.00	2	16.59	16.55	-2	5,803	-0.03%
2019/10/25	0	0.00	2	16.39	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/21	5	15.79	1	15.79	15.80	4	5,269	0.08%
2019/10/18	0	0.00	1	15.84	15.83	-1	5,286	-0.02%
2019/10/17	3	15.62	0	0.00	15.60	3	5,273	0.06%
2019/10/16	25	15.61	0	0.00	15.59	25	5,265	0.47%
2019/10/14	1	15.99	0	0.00	15.97	1	5,133	0.02%
2019/10/09	2	15.51	0	0.00	15.51	2	4,937	0.04%
2019/10/07	1	15.61	5	15.61	15.61	-4	4,804	-0.08%
2019/10/04	6	15.62	0	0.00	15.69	6	4,626	0.13%
2019/10/03	23	15.75	0	0.00	15.86	23	4,146	0.55%
2019/10/01	34	16.07	0	0.00	16.14	34	3,748	0.91%
2019/09/25	2	16.77	0	0.00	16.79	2	3,597	0.06%
2019/09/17	2	18.16	4	18.14	18.19	-2	3,648	-0.05%
2019/09/16	1	17.50	4	17.61	17.55	-3	3,590	-0.08%
2019/09/12	0	0.00	2	16.61	16.58	-2	3,395	-0.06%
2019/09/11	0	0.00	34	17.00	17.05	-34	3,400	-1.00%
2019/09/10	0	0.00	1	17.15	17.10	-1	3,410	-0.03%
2019/09/06	0	0.00	1	16.60	16.58	-1	3,372	-0.03%
2019/09/05	0	0.00	8	16.48	16.56	-8	3,466	-0.23%
2019/09/04	13	15.99	0	0.00	16.04	13	3,405	0.38%
2019/09/03	1	16.21	0	0.00	16.20	1	3,347	0.03%
2019/09/02	4	16.24	11	16.21	16.27	-7	3,402	-0.21%
2019/08/28	0	0.00	1	16.35	16.36	-1	3,428	-0.03%
2019/08/27	0	0.00	2	15.94	15.94	-2	3,511	-0.06%
2019/08/26	38	15.81	4	15.74	15.86	34	3,548	0.96%
2019/08/22	2	16.54	7	16.45	16.37	-5	3,416	-0.15%
2019/08/21	2	16.61	0	0.00	16.60	2	3,406	0.06%
2019/08/20	0	0.00	4	16.50	16.57	-4	3,387	-0.12%
2019/08/19	0	0.00	5	16.33	16.33	-5	3,393	-0.15%
2019/08/16	5	16.25	1	16.24	16.32	4	3,396	0.12%
2019/08/15	5	16.24	2	16.23	16.25	3	3,391	0.09%
2019/08/14	0	0.00	2	16.69	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	1	16.18	16.17	-1	3,256	-0.03%
2019/08/12	6	16.02	1	16.02	16.02	5	3,237	0.15%
2019/08/08	3	15.56	5	15.57	15.72	-2	3,191	-0.06%
2019/08/07	3	15.91	0	0.00	15.89	3	3,015	0.10%
2019/08/05	1	16.37	0	0.00	16.32	1	2,817	0.04%
2019/08/02	1	16.14	0	0.00	16.28	1	2,770	0.04%
2019/07/30	0	0.00	1	16.86	16.85	-1	2,578	-0.04%
2019/07/29	1	16.55	0	0.00	16.56	1	2,573	0.04%
2019/07/26	0	0.00	1	16.62	16.61	-1	2,602	-0.04%
2019/07/25	2	16.57	0	0.00	16.57	2	2,598	0.08%
2019/07/24	0	0.00	3	16.81	16.82	-3	2,565	-0.12%
2019/07/23	2	16.58	1	16.63	16.62	1	2,571	0.04%
2019/07/19	0	0.00	1	16.68	16.62	-1	2,545	-0.04%
2019/07/16	0	0.00	1	17.59	17.55	-1	2,522	-0.04%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/03	1	16.68	0	0.00	16.68	1	2,464	0.04%
2019/07/02	0	0.00	7	17.31	17.38	-7	2,426	-0.29%
2019/06/28	0	0.00	4	17.40	17.43	-4	2,440	-0.16%
2019/06/27	0	0.00	3	17.45	17.41	-3	2,431	-0.12%
2019/06/26	4	17.39	0	0.00	17.41	4	2,398	0.17%
2019/06/25	5	17.06	4	16.90	16.90	1	2,338	0.04%
2019/06/24	0	0.00	1	17.04	17.04	-1	2,303	-0.04%
2019/06/21	2	16.80	12	16.93	16.74	-10	2,252	-0.44%
2019/06/20	10	16.15	6	16.18	16.17	4	2,148	0.19%
2019/06/18	1	15.48	0	0.00	15.49	1	2,103	0.05%
2019/06/17	1	15.70	0	0.00	15.72	1	2,072	0.05%
2019/06/14	1	15.67	0	0.00	15.67	1	2,067	0.05%
2019/06/13	7	15.33	0	0.00	15.33	7	1,993	0.35%
2019/06/12	7	15.68	0	0.00	15.64	7	1,878	0.37%
2019/06/11	6	15.96	0	0.00	15.99	6	1,835	0.33%
2019/06/10	2	16.15	0	0.00	16.19	2	1,814	0.11%
2019/06/06	4	15.42	0	0.00	15.44	4	1,758	0.23%
2019/06/04	12	15.86	0	0.00	15.84	12	1,659	0.72%
2019/06/03	4	15.83	0	0.00	15.82	4	1,628	0.25%
2019/05/31	1	16.75	0	0.00	16.74	1	1,488	0.07%
2019/05/29	2	17.48	0	0.00	17.42	2	1,424	0.14%
2019/05/24	0	0.00	5	17.39	17.47	-5	1,512	-0.33%
2019/05/17	5	18.81	0	0.00	18.78	5	1,633	0.31%
2019/05/15	0	0.00	1	18.26	18.29	-1	1,716	-0.06%
2019/05/03	1	18.28	7	18.32	18.28	-6	1,929	-0.31%
2019/04/29	0	0.00	10	18.66	18.68	-10	2,055	-0.49%
2019/04/22	2	19.49	0	0.00	19.44	2	2,176	0.09%
2019/04/17	2	19.13	0	0.00	19.15	2	2,526	0.08%
2019/04/15	0	0.00	2	18.90	18.91	-2	2,642	-0.08%
2019/04/12	0	0.00	9	18.95	18.96	-9	2,761	-0.33%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/08	3	18.82	0	0.00	18.80	3	3,074	0.10%
2019/04/03	0	0.00	3	18.63	18.62	-3	3,242	-0.09%
2019/04/01	0	0.00	1	18.13	18.17	-1	3,512	-0.03%
2019/03/22	0	0.00	1	18.15	18.11	-1	4,398	-0.02%
2019/03/21	5	18.21	1	18.19	18.24	4	4,462	0.09%
2019/03/20	2	18.00	1	17.98	18.00	1	4,490	0.02%
2019/03/14	3	17.93	0	0.00	17.95	3	4,771	0.06%
2019/03/13	0	0.00	5	17.68	17.73	-5	4,757	-0.11%
2019/02/26	0	0.00	7	17.23	17.22	-7	5,275	-0.13%
2019/02/19	8	17.58	5	17.58	17.58	3	5,208	0.06%
2019/02/18	2	17.61	2	17.60	17.59	0	5,192	0.00%
2019/02/15	1	17.24	0	0.00	17.20	1	5,200	0.02%
2019/01/30	0	0.00	1	16.51	16.54	-1	5,073	-0.02%
2019/01/23	0	0.00	2	16.53	16.52	-2	4,973	-0.04%
2019/01/18	0	0.00	11	16.41	16.47	-11	4,827	-0.23%
2019/01/15	3	16.10	1	16.10	16.11	2	4,823	0.04%
2019/01/11	1	16.49	0	0.00	16.54	1	4,756	0.02%
2019/01/10	0	0.00	2	16.37	16.37	-2	4,656	-0.04%
2019/01/09	2	16.07	0	0.00	16.06	2	4,511	0.04%
2019/01/07	0	0.00	4	15.50	15.59	-4	4,314	-0.09%
2019/01/04	0	0.00	1	14.99	15.18	-1	4,215	-0.02%
2018/12/27	0	0.00	1	14.74	14.88	-1	3,872	-0.03%
2018/12/26	8	14.01	0	0.00	14.01	8	3,707	0.22%
2018/12/25	1	14.18	0	0.00	14.22	1	3,507	0.03%
2018/12/24	1	14.71	1	14.86	14.83	0	3,253	0.00%
2018/12/21	5	14.97	0	0.00	14.92	5	3,109	0.16%
2018/12/20	2	15.22	0	0.00	15.16	2	2,912	0.07%
2018/12/19	7	15.14	1	15.44	15.31	6	2,800	0.21%
2018/12/18	3	15.99	0	0.00	15.97	3	2,521	0.12%
2018/12/17	1	16.62	0	0.00	16.62	1	2,321	0.04%
2018/12/14	0	0.00	5	16.87	16.89	-5	2,229	-0.22%
2018/12/13	2	16.62	0	0.00	16.61	2	2,150	0.09%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	1	16.95	1	16.96	16.94	0	1,908	0.00%
2018/12/07	1	16.63	0	0.00	16.61	1	1,836	0.05%
2018/12/06	6	16.95	1	16.99	16.95	5	1,743	0.29%
2018/12/05	1	17.04	0	0.00	16.98	1	1,712	0.06%
2018/12/04	1	17.25	0	0.00	17.24	1	1,614	0.06%
2018/12/03	1	17.10	0	0.00	17.34	1	1,562	0.06%
2018/11/30	5	16.65	0	0.00	16.65	5	1,467	0.34%
2018/11/29	2	16.45	0	0.00	16.57	2	1,422	0.14%
2018/11/28	1	16.78	0	0.00	16.90	1	1,255	0.08%
2018/11/27	1	16.61	0	0.00	16.64	1	1,212	0.08%
2018/11/26	8	16.54	0	0.00	16.78	8	1,165	0.69%
2018/11/21	1	17.50	0	0.00	17.62	1	1,032	0.10%
2018/11/19	1	18.57	0	0.00	18.57	1	986	0.10%
2018/11/15	1	18.20	0	0.00	18.21	1	961	0.10%
2018/11/14	3	18.13	3	18.18	18.10	0	932	0.00%
2018/11/13	3	19.18	11	19.16	19.20	-8	860	-0.93%
2018/11/12	1	19.73	0	0.00	19.78	1	830	0.12%
2018/11/09	3	19.69	1	19.69	19.70	2	844	0.24%
2018/11/05	2	20.35	0	0.00	20.35	2	808	0.25%
2018/11/01	9	21.15	0	0.00	21.09	9	808	1.11%
2018/10/31	4	21.56	0	0.00	21.60	4	786	0.51%
2018/10/30	2	21.74	0	0.00	21.81	2	783	0.26%
2018/10/02	1	24.33	0	0.00	24.36	1	624	0.16%
2018/09/03	0	0.00	1	22.46	22.41	-1	855	-0.12%
2018/08/17	1	20.90	0.1	20.92	20.90	0.9	955	0.09%
2018/08/16	0	0.00	100	20.82	20.82	-100	955	-10.47%
2018/08/13	100	21.54	0	0.00	21.55	100	940	10.63%
2018/06/28	0	0.00	1	22.29	22.27	-1	1,146	-0.09%
2018/06/26	0	0.00	1	20.98	20.95	-1	1,086	-0.09%
2018/06/04	2	20.15	0	0.00	20.17	2	1,212	0.16%
2018/04/30	0	0.00	1	20.75	20.77	-1	1,696	-0.06%
2018/04/19	0	0.00	15	21.00	21.04	-15	1,915	-0.78%
2018/03/27	0	0.00	2	20.06	20.10	-2	2,324	-0.09%
2018/02/05	0	0.00	4	19.66	19.68	-4	2,530	-0.16%
2018/01/26	0	0.00	1	19.81	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	15	20.10	20.11	-15	2,921	-0.51%
2018/01/19	1	19.14	0	0.00	19.16	1	3,054	0.03%
2018/01/10	0	0.00	20	19.20	19.23	-20	2,941	-0.68%
2018/01/04	0	0.00	2	18.81	18.84	-2	2,989	-0.07%