期元大S&P石油 (00642U)-華南永昌-竹北券商分點個股進出

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
18.50
漲跌
▼0.16
漲幅
-0.86%
成交量
2,056張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/04/29	0	0.00	0.1	18.66	18.66	-0.1	3,737	0.00%
2024/04/26	0.1	18.81	0	0.00	18.83	0.1	3,760	0.00%
2024/04/24	0.1	18.69	0	0.00	18.74	0.1	3,906	0.00%
2024/04/23	0	0.00	0.1	18.43	18.49	-0.1	3,912	0.00%
2024/04/22	0	0.00	0.1	18.34	18.31	-0.1	3,918	0.00%
2024/04/19	3.2	18.92	0	0.00	18.88	3.2	3,880	0.08%
2024/04/18	0	0.00	0.1	18.46	18.45	-0.1	3,828	0.00%
2024/04/17	0	0.00	0.1	19.00	18.91	-0.1	3,798	0.00%
2024/04/16	0.1	19.19	0	0.00	19.17	0.1	3,862	0.00%
2024/04/15	0	0.00	0.4	18.97	18.96	-0.4	3,917	-0.01%
2024/04/11	0.3	19.12	0	0.00	19.15	0.3	3,936	0.01%
2024/04/10	0	0.00	0.4	18.86	18.85	-0.4	4,076	-0.01%
2024/04/09	0.1	19.16	0	0.00	19.13	0.1	4,257	0.00%
2024/04/03	0.2	18.85	0	0.00	18.81	0.2	4,376	0.00%
2024/04/02	0.1	18.55	0	0.00	18.59	0.1	4,432	0.00%
2024/04/01	0.1	18.39	0	0.00	18.45	0.1	4,527	0.00%
2024/03/29	0	0.00	36	18.30	18.31	-36	4,515	-0.80%
2024/03/28	0.3	18.09	0	0.00	18.07	0.3	4,532	0.01%
2024/03/27	0	0.00	0.1	17.92	17.89	-0.1	4,577	0.00%
2024/03/25	0.2	17.98	0	0.00	17.91	0.2	4,710	0.00%
2024/03/22	0	0.00	0.1	17.86	17.78	-0.1	4,784	0.00%
2024/03/21	0	0.00	0.3	17.97	18.05	-0.3	4,801	-0.01%
2024/03/20	0.1	18.19	4	18.21	18.19	-3.9	4,919	-0.08%
2024/03/19	0.2	18.08	0	0.00	18.07	0.2	4,951	0.00%
2024/03/18	0.1	17.80	0	0.00	17.83	0.1	5,200	0.00%
2024/03/15	0.1	17.73	0	0.00	17.72	0.1	5,201	0.00%
2024/03/14	0.1	17.46	10	17.46	17.44	-9.9	5,179	-0.19%
2024/03/11	0	0.00	0.3	16.95	16.92	-0.3	5,549	0.00%
2024/03/07	10.1	17.25	0	0.00	17.23	10.1	5,813	0.17%
2024/03/05	0	0.00	8.4	17.13	17.15	-8.4	5,904	-0.14%
2024/03/04	0.1	17.44	0	0.00	17.41	0.1	5,926	0.00%
2024/03/01	1	17.12	0	0.00	17.13	1	5,881	0.02%
2024/02/29	0.1	17.04	0	0.00	17.14	0.1	5,941	0.00%
2024/02/27	5	16.97	0	0.00	16.93	5	5,884	0.08%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/22	0.1	17.05	0	0.00	17.04	0.1	5,889	0.00%
2024/02/21	0	0.00	0.1	16.84	16.85	-0.1	5,940	0.00%
2024/02/19	0.1	16.96	0	0.00	16.95	0.1	6,076	0.00%
2024/02/16	0	0.00	6	16.89	16.88	-6	6,038	-0.10%
2024/02/15	0.2	16.58	0	0.00	16.58	0.2	5,978	0.00%
2024/02/05	4	15.83	0.1	15.84	15.91	4	5,779	0.07%
2024/02/02	2	16.20	0.1	16.20	16.20	2	5,675	0.03%
2024/02/01	0	0.00	0.1	16.70	16.61	-0.1	5,660	0.00%
2024/01/31	0.1	16.90	0	0.00	16.87	0.1	5,778	0.00%
2024/01/30	0	0.00	0.2	16.77	16.78	-0.2	5,788	0.00%
2024/01/29	0.1	17.02	0	0.00	17.06	0.1	5,808	0.00%
2024/01/26	0.2	16.76	1	16.78	16.73	-0.8	5,680	-0.01%
2024/01/23	0.3	16.27	0	0.00	16.28	0.3	5,582	0.00%
2024/01/22	1	16.00	0	0.00	15.92	1	5,421	0.02%
2024/01/19	0	0.00	7	16.15	16.11	-7	5,432	-0.13%
2024/01/18	0	0.00	5	15.92	15.92	-5	5,351	-0.09%
2024/01/16	0	0.00	2	15.83	15.87	-2	5,403	-0.04%
2024/01/09	2	15.47	0	0.00	15.47	2	5,421	0.04%
2024/01/03	6	15.39	0	0.00	15.36	6	5,411	0.11%
2023/12/29	6	15.67	0	0.00	15.74	6	5,263	0.11%
2023/12/28	1	16.13	0	16.15	16.09	1	5,103	0.02%
2023/12/27	0	16.26	0	0.00	16.43	0	5,054	0.00%
2023/12/26	0	0.00	1.5	16.07	16.11	-1.5	4,967	-0.03%
2023/12/25	1	16.00	0	0.00	16.00	1	5,002	0.02%
2023/12/22	0.5	16.30	1	16.17	16.26	-0.5	4,980	-0.01%
2023/12/21	0	0.00	14	16.11	16.14	-14	4,916	-0.28%
2023/12/19	8	15.94	6	15.94	15.93	2	4,783	0.04%
2023/12/13	12	15.09	0	0.00	15.11	12	4,579	0.26%
2023/12/07	5	15.36	0	0.00	15.39	5	4,163	0.12%
2023/12/06	5	15.94	0	0.00	15.95	5	3,938	0.13%
2023/12/05	2	16.11	0	0.00	16.12	2	3,850	0.05%
2023/12/04	7	16.23	0	0.00	16.22	7	3,774	0.19%
2023/11/27	1	16.60	0	0.00	16.50	1	3,493	0.03%
2023/11/20	0	0.00	2	16.80	16.88	-2	3,358	-0.06%
2023/11/17	6	16.17	0	0.00	16.18	6	3,258	0.18%
2023/11/16	3	16.84	0	0.00	16.84	3	3,090	0.10%
2023/11/15	0	0.00	0	17.37	17.32	0	3,052	0.00%
2023/11/14	0	17.25	0	0.00	17.37	0	3,059	0.00%
2023/11/09	3	16.72	0.2	16.80	16.71	2.9	3,098	0.09%
2023/11/08	5	17.09	1.1	17.06	17.04	3.9	3,015	0.13%
2023/11/07	2.3	17.76	0	0.00	17.78	2.3	2,904	0.08%
2023/11/06	4	17.88	0	0.00	17.88	4	2,943	0.14%
2023/11/03	0	0.00	0.3	18.21	18.28	-0.3	2,919	-0.01%
2023/11/02	0	0.00	0.2	17.99	17.95	-0.2	2,908	-0.01%
2023/11/01	3	17.97	0	0.00	17.95	3	2,914	0.10%
2023/10/31	5	18.27	0	0.00	18.28	5	2,915	0.17%
2023/10/25	0	0.00	0	18.50	18.45	0	2,947	0.00%
2023/10/23	0	0.00	0.1	19.20	19.17	-0.1	2,940	0.00%
2023/10/20	0.1	19.53	1	19.75	19.74	-0.9	2,986	-0.03%
2023/10/19	0.2	19.27	2	19.21	19.25	-1.8	2,987	-0.06%
2023/10/16	0.3	19.12	0	0.00	19.10	0.3	2,945	0.01%
2023/10/12	7	17.99	5	18.06	18.05	2	2,986	0.07%
2023/10/06	1	17.88	0	0.00	17.87	1	3,046	0.03%
2023/10/05	0	0.00	0	18.80	18.33	0	3,183	0.00%
2023/10/04	0	19.20	0	0.00	19.30	0	3,215	0.00%
2023/09/19	1	19.67	0	0.00	19.69	1	5,022	0.02%
2023/09/18	0	0.00	2	19.55	19.55	-2	5,294	-0.04%
2023/09/15	0	0.00	0.1	19.52	19.49	-0.1	5,501	0.00%
2023/09/13	0.1	18.95	0	0.00	19.08	0.1	5,797	0.00%
2023/09/12	0	0.00	0.4	18.76	18.77	-0.4	6,142	-0.01%
2023/09/07	0.4	18.53	0	0.00	18.65	0.4	7,023	0.00%
2023/08/17	0	0.00	0.7	16.90	16.86	-0.7	9,489	-0.01%
2023/08/16	0	0.00	0	17.25	17.14	0	9,537	0.00%
2023/08/11	0.4	17.44	0	0.00	17.53	0.4	9,660	0.00%
2023/08/10	0	0.00	1	17.84	17.85	-1	9,705	-0.01%
2023/08/04	0	0.00	0	17.35	17.34	0	10,088	0.00%
2023/08/02	0	0.00	0.5	17.45	17.41	-0.5	10,179	0.00%
2023/07/31	0	0.00	0.2	17.03	17.00	-0.2	10,493	0.00%
2023/07/27	0.7	16.71	4	16.82	16.82	-3.3	11,454	-0.03%
2023/07/26	7	16.77	0	0.00	16.73	7	11,447	0.06%
2023/07/24	0	0.00	2	16.26	16.28	-2	11,522	-0.02%
2023/07/21	0	0.00	31	16.06	16.13	-31	11,471	-0.27%
2023/07/14	0	16.17	0	0.00	16.17	0	11,342	0.00%
2023/07/13	0	0.00	11	16.00	16.00	-11	11,292	-0.10%
2023/07/10	0	0.00	2	15.54	15.53	-2	11,019	-0.02%
2023/07/06	0	0.00	5	15.20	15.17	-5	10,673	-0.05%
2023/07/05	0	0.00	8	15.02	15.01	-8	10,504	-0.08%
2023/07/03	0	0.00	2	14.90	14.91	-2	11,117	-0.02%
2023/06/28	4	14.39	0	0.00	14.45	4	11,236	0.04%
2023/06/26	2	14.70	0	0.00	14.69	2	11,075	0.02%
2023/06/16	0	14.87	2	14.88	14.88	-2	10,779	-0.02%
2023/06/15	2	14.45	0	0.00	14.49	2	10,788	0.02%
2023/06/14	2	14.60	0	0.00	14.72	2	10,789	0.02%
2023/06/13	10	14.32	0	0.00	14.33	10	11,262	0.09%
2023/06/12	3	14.71	0	0.00	14.70	3	11,068	0.03%
2023/06/09	2	15.00	0	0.00	15.01	2	11,148	0.02%
2023/06/07	2	15.08	0	0.00	15.07	2	11,027	0.02%
2023/06/05	0	0.00	3	15.30	15.33	-3	10,940	-0.03%
2023/06/01	6	14.43	0	0.00	14.48	6	10,750	0.06%
2023/05/31	3	14.70	0	0.00	14.65	3	10,483	0.03%
2023/05/29	0	0.00	6	15.50	15.46	-6	10,116	-0.06%
2023/05/26	2	15.16	1	15.19	15.20	1	10,147	0.01%
2023/05/24	0	0.00	7	15.59	15.60	-7	10,284	-0.07%
2023/05/23	0	0.00	5	15.30	15.26	-5	10,172	-0.05%
2023/05/15	5	14.75	0	0.00	14.77	5	9,927	0.05%
2023/05/12	5	14.99	1	15.00	14.95	4	9,824	0.04%
2023/05/09	0	0.00	1	15.38	15.38	-1	9,719	-0.01%
2023/05/08	5	15.08	3	15.06	15.16	2	9,765	0.02%
2023/05/05	2	14.56	0	0.00	14.64	2	9,681	0.02%
2023/05/04	9	14.60	0	0.00	14.61	9	9,514	0.09%
2023/05/03	16	15.16	0	0.00	15.15	16	8,915	0.18%
2023/04/27	2	15.75	0	0.00	15.76	2	8,497	0.02%
2023/04/20	0	0.00	1	16.62	16.53	-1	8,497	-0.01%
2023/04/10	0	0.00	4	17.03	17.00	-4	8,438	-0.05%
2023/04/07	0	0.00	2	16.83	16.80	-2	8,381	-0.02%
2023/04/06	0.1	16.81	19	16.89	16.86	-18.9	8,163	-0.23%
2023/03/30	0	0.00	3	15.34	15.35	-3	7,374	-0.04%
2023/03/28	0	0.00	10	15.32	15.31	-10	7,118	-0.14%
2023/03/23	2	14.80	0	0.00	14.79	2	6,653	0.03%
2023/03/21	3	14.30	0	0.00	14.26	3	6,570	0.05%
2023/03/20	4	14.22	0	0.00	14.07	4	6,548	0.06%
2023/03/16	13	14.60	0	0.00	14.52	13	6,236	0.21%
2023/03/15	1	15.35	0	0.00	15.41	1	5,837	0.02%
2023/03/14	11	15.77	0	0.00	15.69	11	5,494	0.20%
2023/03/13	0	0.00	2	16.33	16.31	-2	5,141	-0.04%
2023/03/10	5	16.00	0	0.00	15.96	5	5,131	0.10%
2023/03/08	2	16.46	0	0.00	16.48	2	4,976	0.04%
2023/03/06	0	0.00	1	16.78	16.69	-1	5,112	-0.02%
2023/02/24	0	0.00	1	16.02	16.11	-1	4,976	-0.02%
2023/02/23	1	15.73	0	0.00	15.76	1	5,031	0.02%
2023/02/20	0	0.00	0.3	16.24	16.26	-0.3	4,814	-0.01%
2023/02/17	0	0.00	0.2	16.73	16.45	-0.2	4,837	0.00%
2023/02/16	0.4	16.66	0	0.00	16.74	0.4	4,850	0.01%
2023/02/14	0	16.62	2	16.75	16.72	-2	4,843	-0.04%
2023/02/13	0	0.00	3	16.73	16.67	-3	4,812	-0.06%
2023/02/09	0	0.00	1	16.59	16.57	-1	4,717	-0.02%
2023/02/08	0	0.00	3	16.34	16.35	-3	4,656	-0.06%
2023/02/07	0	0.00	1	15.88	15.90	-1	4,554	-0.02%
2023/02/06	6	15.60	0	0.00	15.58	6	4,518	0.13%
2023/02/02	4	16.26	0	0.00	16.29	4	4,224	0.09%
2022/12/21	0	0.00	1	16.31	16.26	-1	4,011	-0.02%
2022/12/20	0	0.00	1	16.19	16.13	-1	4,094	-0.02%
2022/12/16	0	0.00	3	16.34	16.20	-3	4,182	-0.07%
2022/12/14	0	0.00	1	16.09	16.07	-1	4,123	-0.02%
2022/12/13	0	0.00	3	15.83	15.92	-3	4,065	-0.07%
2022/12/12	4	15.38	0	0.00	15.36	4	4,003	0.10%
2022/12/09	5	15.47	1	15.48	15.45	4	3,953	0.10%
2022/12/08	3	15.60	0	0.00	15.65	3	3,882	0.08%
2022/11/29	0	0.00	1	16.77	17.07	-1	3,800	-0.03%
2022/11/28	1	16.13	0	0.00	15.95	1	3,743	0.03%
2022/11/25	1	16.87	0	0.00	16.90	1	3,635	0.03%
2022/11/17	0	0.00	0.1	18.11	18.08	-0.1	3,401	0.00%
2022/11/16	0.1	18.34	0	0.00	18.48	0.1	3,398	0.00%
2022/11/09	0	0.00	0.1	19.10	18.97	-0.1	3,452	0.00%
2022/11/08	0.1	19.46	0	0.00	19.60	0.1	3,456	0.00%
2022/11/04	0	0.00	1	19.30	19.30	-1	3,530	-0.03%
2022/11/02	0	0.00	2	19.21	19.22	-2	3,506	-0.06%
2022/10/21	0	0.00	1	18.22	18.21	-1	3,706	-0.03%
2022/10/20	0.1	18.18	0	0.00	18.35	0.1	3,721	0.00%
2022/10/14	0	0.00	0.3	18.90	18.84	-0.3	3,751	-0.01%
2022/10/13	0.3	18.27	0	0.00	18.40	0.3	3,748	0.01%
2022/10/04	0	0.00	4	17.72	17.74	-4	3,674	-0.11%
2022/09/26	2	16.71	8	16.67	16.60	-6	3,715	-0.16%
2022/09/22	2	17.60	1	17.45	17.62	1	3,614	0.03%
2022/09/21	3	17.75	0	0.00	17.78	3	3,606	0.08%
2022/09/14	2	18.15	0	0.00	18.18	2	3,679	0.05%
2022/09/13	5	18.31	0	0.00	18.31	5	3,680	0.14%
2022/09/12	0	0.00	2	17.92	17.86	-2	3,601	-0.06%
2022/09/08	2	17.33	13	17.33	17.33	-11	3,562	-0.31%
2022/09/02	11	18.47	0	0.00	18.45	11	3,372	0.33%
2022/09/01	6	18.61	5	18.66	18.62	1	3,331	0.03%
2022/08/31	0	0.00	1.3	19.29	19.33	-1.3	3,250	-0.04%
2022/08/30	1.3	20.05	0	0.00	20.18	1.3	3,250	0.04%
2022/08/25	3	19.82	0	0.00	19.82	3	3,401	0.09%
2022/08/23	0	0.00	1	18.94	18.88	-1	3,336	-0.03%
2022/08/17	1	18.09	3	17.92	18.04	-2	3,345	-0.06%
2022/08/15	0	0.00	0	18.84	18.78	0	3,250	0.00%
2022/08/12	0	19.16	0	0.00	19.27	0	3,233	0.00%
2022/08/09	1	18.61	15	18.65	18.65	-14	3,363	-0.42%
2022/08/05	10	18.30	3	18.24	18.31	7	3,526	0.20%
2022/08/04	5	18.72	0	0.00	18.75	5	3,590	0.14%
2022/08/03	2	19.34	10	19.35	19.35	-8	3,553	-0.23%
2022/08/02	13	19.13	0.3	19.21	19.18	12.7	3,653	0.35%
2022/08/01	0.3	19.83	0	0.00	19.95	0.3	3,732	0.01%
2022/07/29	0	0.00	10	19.91	19.84	-10	3,817	-0.26%
2022/07/28	0	0.00	14	20.24	20.14	-14	3,953	-0.35%
2022/07/27	10	19.52	0	0.00	19.57	10	3,909	0.26%
2022/07/26	0	0.00	10	19.90	20.08	-10	3,927	-0.25%
2022/07/25	0	0.00	10	19.37	19.24	-10	4,029	-0.25%
2022/07/21	0	0.00	3	20.35	20.25	-3	3,996	-0.08%
2022/07/20	1	20.49	0	0.00	20.43	1	4,003	0.02%
2022/07/19	0	0.00	2	20.37	20.29	-2	4,025	-0.05%
2022/07/18	1	19.31	0	0.00	19.51	1	3,998	0.03%
2022/07/14	1	19.35	1	19.35	19.32	0	4,015	0.00%
2022/07/13	2	19.14	0	0.00	19.17	2	4,073	0.05%
2022/07/11	0	0.00	1	20.69	20.63	-1	4,148	-0.02%
2022/07/06	1	19.87	0	0.00	19.95	1	4,260	0.02%
2022/06/28	0	0.00	6	21.92	21.95	-6	4,639	-0.13%
2022/06/27	0	0.00	13	21.38	21.28	-13	4,703	-0.28%
2022/06/21	0	0.00	12	21.86	21.85	-12	5,060	-0.24%
2022/06/17	0	0.00	18	22.71	22.71	-18	5,319	-0.34%
2022/06/16	0	0.00	18	22.56	22.57	-18	5,434	-0.33%
2022/06/14	0	0.00	15	23.47	23.46	-15	5,695	-0.26%
2022/06/10	0	0.00	10	23.44	23.47	-10	6,219	-0.16%
2022/06/09	0	0.00	5.2	23.79	23.77	-5.2	6,407	-0.08%
2022/06/08	0	0.00	4	23.27	23.29	-4	6,681	-0.06%
2022/06/07	0	0.00	2	23.13	23.10	-2	7,282	-0.03%
2022/06/06	0	0.00	54	23.14	23.13	-54	7,579	-0.71%
2022/06/02	0	0.00	1	21.86	21.86	-1	7,832	-0.01%
2022/06/01	0	0.00	2	22.22	22.25	-2	8,475	-0.02%
2022/05/31	1	22.86	21	22.82	22.85	-20	8,792	-0.23%
2022/05/30	0	0.00	2	22.41	22.35	-2	9,109	-0.02%
2022/05/27	1	22.11	0	0.00	22.08	1	9,631	0.01%
2022/05/25	0	0.00	1	21.56	21.55	-1	9,947	-0.01%
2022/05/24	0	0.00	1	21.28	21.26	-1	10,561	-0.01%
2022/05/23	0	0.00	1	21.56	21.56	-1	10,621	-0.01%
2022/05/20	1.2	21.16	1	21.17	21.20	0.2	10,837	0.00%
2022/05/18	0	0.00	2	21.52	21.54	-2	11,054	-0.02%
2022/05/17	0	0.00	9	21.80	21.65	-9	11,258	-0.08%
2022/05/16	1	20.70	1	21.07	20.72	0	11,377	0.00%
2022/05/13	0	0.00	7	20.66	20.64	-7	11,421	-0.06%
2022/05/12	1	19.98	2	20.03	19.97	-1	11,625	-0.01%
2022/05/11	2	19.46	0	0.00	19.61	2	11,548	0.02%
2022/05/10	2	19.40	1.1	19.64	19.71	0.9	11,552	0.01%
2022/05/09	1.1	21.08	12	20.87	21.09	-10.9	11,547	-0.09%
2022/05/06	0	0.00	13	20.87	20.80	-13	11,474	-0.11%
2022/05/05	0	0.00	4	20.65	20.72	-4	11,802	-0.03%
2022/04/29	5	20.26	9	20.15	20.33	-4	11,970	-0.03%
2022/04/27	5	19.59	0	0.00	19.47	5	12,030	0.04%
2022/04/26	1	19.00	0	0.00	18.98	1	12,416	0.01%
2022/04/25	1	18.98	1	18.97	19.01	0	12,585	0.00%
2022/04/21	1	19.68	0	0.00	19.75	1	12,904	0.01%
2022/04/19	0	0.00	0.2	20.52	20.51	-0.2	13,318	0.00%
2022/04/18	10	20.50	0.2	20.50	20.44	9.8	13,313	0.07%
2022/04/15	0.2	19.97	22	19.96	20.10	-21.8	13,246	-0.16%
2022/04/13	10	19.16	0	0.00	19.05	10	13,487	0.07%
2022/04/11	0	0.00	2	18.19	18.19	-2	13,414	-0.01%
2022/04/08	2	18.13	0	0.00	18.21	2	13,396	0.01%
2022/04/07	12	18.40	0	0.00	18.38	12	13,413	0.09%
2022/04/06	10	19.23	0	0.00	19.22	10	13,368	0.07%
2022/04/01	0	0.00	1	18.72	18.78	-1	13,548	-0.01%
2022/03/31	21.1	19.25	0	0.00	19.02	21.1	13,560	0.16%
2022/03/30	31	19.76	1	19.86	19.74	30	13,494	0.22%
2022/03/29	11	19.76	0.1	19.79	19.78	11	13,586	0.08%
2022/03/25	0.2	21.19	0	0.00	21.06	0.2	13,543	0.00%
2022/03/24	0	0.00	10	21.80	21.50	-10	13,613	-0.07%
2022/03/23	0	0.00	21	20.59	20.73	-21	13,417	-0.16%
2022/03/22	31	21.13	42	21.15	21.21	-11	13,349	-0.08%
2022/03/21	21	19.95	2	19.95	20.01	19	13,225	0.14%
2022/03/18	0	0.00	1	19.49	19.44	-1	13,152	-0.01%
2022/03/17	1	17.77	0	0.00	17.91	1	12,982	0.01%
2022/03/16	1	17.90	14	17.97	17.90	-13	12,986	-0.10%
2022/03/15	2	18.18	2	18.08	18.09	0	12,926	0.00%
2022/03/14	0	0.00	30	19.25	19.50	-30	12,650	-0.24%
2022/03/11	13	19.37	5.4	19.41	19.38	7.6	12,563	0.06%
2022/03/10	26	20.02	13	20.05	20.11	13	12,392	0.10%
2022/03/09	56	22.91	3	22.98	22.85	53	11,904	0.45%
2022/03/08	7	22.06	0	0.00	22.17	7	11,965	0.06%
2022/03/07	6	22.64	11	22.78	22.94	-5	11,876	-0.04%
2022/03/04	21	20.18	62	20.04	20.00	-41	11,436	-0.36%
2022/03/03	38	20.69	1	20.44	20.71	37	11,636	0.32%
2022/03/02	47	19.44	35	19.26	19.62	12	11,333	0.11%
2022/03/01	0	0.00	20	17.43	17.50	-20	10,798	-0.19%
2022/02/25	15	17.16	1.1	17.25	17.20	13.9	10,753	0.13%
2022/02/24	25	17.44	33	17.25	17.46	-8	10,578	-0.08%
2022/02/22	1.1	16.77	2	16.87	16.81	-0.9	10,153	-0.01%
2022/02/17	1	16.17	2	16.35	16.42	-1	9,881	-0.01%
2022/02/16	0	0.00	50	16.28	16.31	-50	9,725	-0.51%
2022/02/15	0	0.00	7	16.82	16.79	-7	9,524	-0.07%
2022/02/14	6	16.79	3	16.80	16.78	3	9,432	0.03%
2022/02/11	0	0.00	0.3	15.98	15.96	-0.3	9,302	0.00%
2022/02/10	1	15.95	0	0.00	16.00	1	9,315	0.01%
2022/02/09	0	0.00	0.7	15.96	15.97	-0.7	9,388	-0.01%
2022/02/08	1	16.16	0	0.00	16.20	1	9,361	0.01%
2022/02/07	3	16.33	34	16.31	16.33	-31	9,392	-0.33%
2022/01/26	0	0.00	16	15.13	15.12	-16	9,030	-0.18%
2022/01/25	11	14.87	1	14.88	14.88	10	8,963	0.11%
2022/01/24	0	15.12	10	15.27	15.23	-10	8,957	-0.11%
2022/01/21	0	0.00	7	14.81	14.86	-7	8,982	-0.08%
2022/01/20	3	15.11	1	15.20	15.22	2	9,075	0.02%
2022/01/19	2	15.25	7.5	15.26	15.20	-5.5	9,028	-0.06%
2022/01/18	0	0.00	5	14.91	14.96	-5	8,683	-0.06%
2022/01/17	0	0.00	38	14.83	14.82	-38	8,610	-0.44%
2022/01/13	1	14.56	8	14.53	14.49	-7	8,443	-0.08%
2022/01/12	0	14.23	1	14.35	14.32	-1	8,311	-0.01%
2022/01/11	0	0.00	2	13.88	13.88	-2	8,146	-0.02%
2022/01/10	0	0.00	3	13.92	13.95	-3	8,248	-0.04%
2022/01/07	0	0.00	4	14.08	14.10	-4	8,311	-0.05%
2022/01/06	0	0.00	5	13.61	13.56	-5	8,005	-0.06%
2022/01/05	0	0.00	0.1	13.63	13.57	-0.1	8,021	0.00%
2021/12/30	0	0.00	1	13.55	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	1	13.45	13.41	-1	8,583	-0.01%
2021/12/28	0.1	13.38	3	13.39	13.38	-2.9	8,860	-0.03%
2021/12/27	0	0.00	0	12.96	12.94	0	8,839	0.00%
2021/12/23	0	12.80	0	0.00	12.91	0	8,876	0.00%
2021/12/21	1	12.26	0	0.00	12.30	1	9,086	0.01%
2021/12/20	4	12.20	0	0.00	12.13	4	9,428	0.04%
2021/12/15	2	12.38	0	0.00	12.35	2	9,603	0.02%
2021/12/14	1	12.56	0	0.00	12.53	1	9,698	0.01%
2021/12/13	0	0.00	12	12.82	12.82	-12	10,032	-0.12%
2021/12/10	0	0.00	1	12.47	12.52	-1	10,051	-0.01%
2021/12/09	1	12.80	2	12.86	12.90	-1	10,167	-0.01%
2021/12/08	2	12.72	1	12.69	12.68	1	10,251	0.01%
2021/12/07	3	12.34	1	12.42	12.43	2	10,148	0.02%
2021/12/03	2	11.84	0	0.00	12.00	2	9,999	0.02%
2021/12/02	3	11.67	4	11.66	11.70	-1	9,894	-0.01%
2021/12/01	8	11.95	1	11.78	12.04	7	9,504	0.07%
2021/11/30	4	12.53	0	0.00	12.30	4	9,423	0.04%
2021/11/29	12	12.62	10	12.64	12.53	2	9,257	0.02%
2021/11/25	0	0.00	2	13.84	13.83	-2	8,811	-0.02%
2021/11/24	1	13.90	0	0.00	13.90	1	8,845	0.01%
2021/11/22	4	13.37	0	0.00	13.44	4	8,832	0.05%
2021/11/19	0	0.00	1	13.96	13.94	-1	8,763	-0.01%
2021/11/18	5	13.60	0	0.00	13.64	5	8,809	0.06%
2021/11/17	2	13.98	10	14.03	14.00	-8	8,785	-0.09%
2021/11/15	0	0.00	0.1	14.03	14.02	-0.1	9,049	0.00%
2021/11/12	2	14.15	0.4	14.14	14.13	1.6	9,034	0.02%
2021/11/10	3	14.60	4	14.66	14.59	-1	8,985	-0.01%
2021/11/09	1	14.26	0	0.00	14.25	1	8,897	0.01%
2021/11/08	0	0.00	1	14.35	14.33	-1	8,924	-0.01%
2021/11/05	2	13.86	0	0.00	13.86	2	8,865	0.02%
2021/11/04	2	13.92	0	0.00	13.96	2	8,855	0.02%
2021/11/03	2	14.34	0	0.00	14.42	2	8,955	0.02%
2021/11/02	0	0.00	1	14.60	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	1	14.50	14.48	-1	9,157	-0.01%
2021/10/28	2	14.15	17	14.04	14.15	-15	9,105	-0.16%
2021/10/25	0.5	14.72	1	14.68	14.72	-0.5	9,147	-0.01%
2021/10/21	3	14.55	25	14.58	14.51	-22	9,234	-0.24%
2021/10/20	2	14.31	0	0.00	14.26	2	9,257	0.02%
2021/10/19	2	14.20	0	0.00	14.31	2	9,355	0.02%
2021/10/18	3	14.41	1	14.46	14.47	2	9,465	0.02%
2021/10/15	0	0.00	34	14.16	14.17	-34	9,439	-0.36%
2021/10/14	0	0.00	1	13.92	14.01	-1	9,839	-0.01%
2021/10/13	1	13.88	3	13.90	13.93	-2	9,932	-0.02%
2021/10/12	0	0.00	7	13.89	13.97	-7	9,971	-0.07%
2021/10/08	0	0.00	3	13.77	13.77	-3	9,998	-0.03%
2021/10/07	2	13.38	0	0.00	13.30	2	9,906	0.02%
2021/10/05	15	13.47	6	13.45	13.48	9	9,689	0.09%
2021/10/04	0	0.00	5	13.11	13.13	-5	9,442	-0.05%
2021/10/01	1	12.96	0	0.00	12.97	1	9,468	0.01%
2021/09/28	0	0.00	25	13.11	13.17	-25	9,738	-0.26%
2021/09/27	0	0.00	2.4	12.96	12.96	-2.4	9,581	-0.03%
2021/09/24	0	0.00	1	12.69	12.68	-1	9,356	-0.01%
2021/09/22	0	0.00	2	12.34	12.35	-2	9,267	-0.02%
2021/09/16	0	0.00	10	12.55	12.53	-10	9,222	-0.11%
2021/09/15	2	12.23	6	12.23	12.23	-4	8,895	-0.04%
2021/09/14	0	0.00	6	12.21	12.24	-6	8,940	-0.07%
2021/09/13	0	0.00	1	12.12	12.07	-1	8,938	-0.01%
2021/09/09	0	0.00	5	11.95	11.96	-5	9,137	-0.05%
2021/08/31	0	0.00	4	11.90	11.92	-4	9,914	-0.04%
2021/08/24	0	0.00	2	11.42	11.42	-2	10,662	-0.02%
2021/08/11	1	11.76	0	0.00	11.76	1	12,114	0.01%
2021/08/10	1	11.57	0	0.00	11.55	1	12,537	0.01%
2021/08/09	2	11.57	0	0.00	11.59	2	13,108	0.02%
2021/08/05	5	11.80	0	0.00	11.80	5	13,308	0.04%
2021/08/04	1	12.09	0	0.00	12.13	1	13,895	0.01%
2021/08/03	5	12.29	1	12.28	12.28	4	14,089	0.03%
2021/08/02	0	0.00	10	12.62	12.62	-10	14,237	-0.07%
2021/07/30	0	0.00	3	12.59	12.58	-3	14,348	-0.02%
2021/07/29	2	12.51	6	12.50	12.52	-4	14,520	-0.03%
2021/07/27	0	0.00	9	12.45	12.44	-9	15,589	-0.06%
2021/07/26	4	12.36	0	0.00	12.31	4	15,766	0.03%
2021/07/23	0	0.00	3	12.34	12.36	-3	16,112	-0.02%
2021/07/22	0	0.00	7	12.07	12.05	-7	16,153	-0.04%
2021/07/21	1	11.52	0	0.00	11.52	1	16,183	0.01%
2021/07/20	5	11.50	3	11.54	11.51	2	16,241	0.01%
2021/07/19	0	0.00	8	12.20	12.21	-8	15,886	-0.05%
2021/07/16	1	12.30	1	12.31	12.33	0	15,955	0.00%
2021/07/15	1.4	12.44	1	12.42	12.43	0.4	16,240	0.00%
2021/07/13	0	0.00	1	12.70	12.68	-1	16,576	-0.01%
2021/07/08	1	12.29	1	12.30	12.35	0	17,561	0.00%
2021/07/07	0	0.00	1	12.50	12.58	-1	17,544	-0.01%
2021/07/06	0	0.00	3	13.09	13.09	-3	17,409	-0.02%
2021/07/05	0	0.00	0.3	12.87	12.83	-0.3	17,291	0.00%
2021/07/02	0	0.00	4	12.84	12.83	-4	17,304	-0.02%
2021/07/01	0	0.00	0.2	12.60	12.55	-0.2	17,218	0.00%
2021/06/28	0	0.00	1	12.68	12.64	-1	17,538	-0.01%
2021/06/25	1	12.58	1	12.57	12.51	0	18,004	0.00%
2021/06/24	3	12.49	9	12.50	12.50	-6	18,682	-0.03%
2021/06/22	0	0.00	6	12.49	12.47	-6	19,999	-0.03%
2021/06/21	1	12.23	0	0.00	12.22	1	20,902	0.00%
2021/06/18	1	12.02	2	12.01	11.98	-1	20,871	0.00%
2021/06/17	1	12.15	0	0.00	12.26	1	20,968	0.00%
2021/06/16	0	0.00	3	12.30	12.33	-3	21,840	-0.01%
2021/06/15	3	12.08	4	12.11	12.06	-1	21,874	0.00%
2021/06/11	0	0.00	1	11.90	11.88	-1	21,848	0.00%
2021/06/10	1	11.80	1	11.80	11.84	0	21,993	0.00%
2021/06/09	5	11.96	2	11.97	11.96	3	22,139	0.01%
2021/06/07	0	0.00	2	11.86	11.77	-2	22,392	-0.01%
2021/06/03	0	0.00	42	11.75	11.76	-42	23,191	-0.18%
2021/06/02	11	11.54	8	11.52	11.52	3	24,015	0.01%
2021/06/01	0	0.00	7	11.44	11.45	-7	24,865	-0.03%
2021/05/31	0	0.00	8	11.32	11.33	-8	25,009	-0.03%
2021/05/25	0	0.00	5	11.23	11.23	-5	26,265	-0.02%
2021/05/21	1	10.56	9	10.58	10.62	-8	26,503	-0.03%
2021/05/20	1	10.82	0	0.00	10.84	1	26,546	0.00%
2021/05/18	5	11.29	4	11.29	11.29	1	27,552	0.00%
2021/05/17	0	0.00	6	11.16	11.10	-6	28,221	-0.02%
2021/05/14	5	10.86	0	0.00	10.87	5	28,321	0.02%
2021/05/13	0	0.00	2	11.16	11.10	-2	28,847	-0.01%
2021/05/12	0	0.00	69	11.10	11.11	-69	29,105	-0.24%
2021/05/11	5	10.99	22	10.99	10.95	-17	29,164	-0.06%
2021/05/10	0	0.00	3	11.16	11.11	-3	29,104	-0.01%
2021/05/07	0	0.00	1	11.08	11.09	-1	29,021	0.00%
2021/05/06	0	0.00	44	11.19	11.19	-44	28,908	-0.15%
2021/05/05	0	0.00	9	11.26	11.22	-9	28,821	-0.03%
2021/05/04	0	0.00	4	10.95	10.92	-4	28,228	-0.01%
2021/04/29	0	0.00	61	10.88	10.87	-61	27,789	-0.22%
2021/04/27	0	0.00	3	10.60	10.60	-3	27,711	-0.01%
2021/04/23	0	0.00	3	10.53	10.54	-3	27,935	-0.01%
2021/04/22	10	10.39	0	0.00	10.43	10	28,179	0.04%
2021/04/20	0	0.00	5	10.90	10.92	-5	28,498	-0.02%
2021/04/16	0	0.00	2	10.85	10.87	-2	28,483	-0.01%
2021/04/15	0	0.00	13	10.80	10.80	-13	28,404	-0.05%
2021/04/14	25	10.39	0	0.00	10.39	25	28,205	0.09%
2021/04/13	0	0.00	18	10.27	10.26	-18	28,906	-0.06%
2021/04/12	2	10.16	16	10.16	10.16	-14	28,977	-0.05%
2021/04/09	0	0.00	14	10.24	10.20	-14	29,109	-0.05%
2021/04/06	5	10.18	10	10.17	10.14	-5	29,135	-0.02%
2021/04/01	0	0.00	2	10.22	10.24	-2	28,953	-0.01%
2021/03/31	0	0.00	2	10.43	10.44	-2	28,798	-0.01%
2021/03/30	0	0.00	57	10.54	10.54	-57	29,004	-0.20%
2021/03/29	0	0.00	3	10.44	10.22	-3	28,755	-0.01%
2021/03/25	0	0.00	11	10.32	10.30	-11	28,434	-0.04%
2021/03/24	13	9.93	20	9.92	9.94	-7	27,668	-0.03%
2021/03/23	1	10.44	0	0.00	10.45	1	26,837	0.00%
2021/03/19	21	10.34	5	10.35	10.33	16	26,769	0.06%
2021/03/18	6	11.04	0	0.00	11.04	6	25,827	0.02%
2021/03/17	0	0.00	28	11.11	11.15	-28	25,754	-0.11%
2021/03/16	2	11.11	0	0.00	11.15	2	25,646	0.01%
2021/03/15	0	0.00	1	11.34	11.33	-1	25,494	0.00%
2021/03/12	0	0.00	2	11.28	11.25	-2	25,406	-0.01%
2021/03/11	27	11.13	0.1	11.14	11.11	26.9	25,255	0.11%
2021/03/10	16	10.92	29	10.90	10.88	-13	25,248	-0.05%
2021/03/09	8	11.22	3	11.15	11.22	5	24,822	0.02%
2021/03/08	0	0.00	21	11.50	11.49	-21	24,479	-0.09%
2021/03/05	5	10.85	21	10.93	10.92	-16	23,381	-0.07%
2021/03/04	0	0.00	1	10.51	10.47	-1	22,477	0.00%
2021/03/03	2	10.21	0	0.00	10.21	2	22,250	0.01%
2021/03/02	27	10.18	0	0.00	10.17	27	22,543	0.12%
2021/02/26	2	10.73	1	10.77	10.68	1	22,827	0.00%
2021/02/25	11	10.77	15	10.77	10.75	-4	22,617	-0.02%
2021/02/24	3	10.43	0	0.00	10.40	3	22,095	0.01%
2021/02/23	59	10.61	55	10.59	10.69	4	21,862	0.02%
2021/02/22	26	10.21	0	0.00	10.24	26	21,231	0.12%
2021/02/19	12	10.13	46	10.16	10.20	-34	21,007	-0.16%
2021/02/18	16	10.56	8	10.57	10.55	8	20,435	0.04%
2021/02/17	25	10.19	14	10.16	10.25	11	19,864	0.06%
2021/02/05	1	9.63	25	9.64	9.65	-24	18,851	-0.13%
2021/02/04	1	9.52	3	9.51	9.53	-2	18,331	-0.01%
2021/02/03	0	0.00	1	9.35	9.37	-1	17,985	-0.01%
2021/02/02	0	0.00	16	9.20	9.21	-16	17,816	-0.09%
2021/01/29	3	8.90	1	8.93	8.92	2	16,923	0.01%
2021/01/27	0	0.00	11	9.00	9.03	-11	17,044	-0.06%
2021/01/26	1	8.99	10	9.01	8.94	-9	17,302	-0.05%
2021/01/25	2	8.90	20	8.91	8.93	-18	17,587	-0.10%
2021/01/22	5	8.98	4	8.99	8.96	1	17,836	0.01%
2021/01/20	16	9.12	4	9.10	9.10	12	17,852	0.07%
2021/01/19	0	0.00	2	8.94	8.94	-2	17,570	-0.01%
2021/01/18	6	8.90	0	0.00	8.88	6	17,823	0.03%
2021/01/15	0	0.00	9	9.16	9.12	-9	17,385	-0.05%
2021/01/14	5	9.05	0	0.00	9.07	5	17,254	0.03%
2021/01/13	0	0.00	3	9.18	9.21	-3	16,949	-0.02%
2021/01/11	4	8.88	6	8.92	8.89	-2	16,173	-0.01%
2021/01/08	0	0.00	44	8.74	8.73	-44	15,877	-0.28%
2021/01/07	0	0.00	41	8.69	8.74	-41	15,743	-0.26%
2021/01/06	0	0.00	152	8.58	8.57	-152	15,332	-0.99%	大賣/鉅額交易
2021/01/05	5	8.22	1	8.23	8.22	4	14,491	0.03%
2021/01/04	5	8.36	0	0.00	8.41	5	14,371	0.03%
2020/12/30	3	8.29	1	8.30	8.29	2	14,131	0.01%
2020/12/29	2	8.23	0	0.00	8.24	2	14,118	0.01%
2020/12/28	10	8.27	0	0.00	8.30	10	14,193	0.07%
2020/12/24	1	8.30	9	8.33	8.33	-8	14,189	-0.06%
2020/12/23	1	8.01	2	8.02	8.02	-1	13,926	-0.01%
2020/12/22	3	8.20	15	8.18	8.16	-12	13,746	-0.09%
2020/12/21	6	8.33	0	0.00	8.33	6	13,256	0.05%
2020/12/17	4	8.42	30	8.37	8.42	-26	12,908	-0.20%
2020/12/16	0	0.00	15	8.24	8.25	-15	12,724	-0.12%
2020/12/15	3	8.12	0	0.00	8.11	3	12,611	0.02%
2020/12/14	2	8.14	0	0.00	8.14	2	12,603	0.02%
2020/12/11	0	0.00	2	8.24	8.14	-2	12,668	-0.02%
2020/12/08	2	8.08	11	8.07	8.07	-9	12,768	-0.07%
2020/12/04	12	8.16	5	8.18	8.18	7	12,915	0.05%
2020/12/03	0	0.00	5	8.04	8.07	-5	12,921	-0.04%
2020/12/02	12	7.93	14	7.93	7.93	-2	13,092	-0.02%
2020/11/27	1	8.03	27	8.04	8.04	-26	12,942	-0.20%
2020/11/26	4	8.23	2	8.15	8.16	2	12,848	0.02%
2020/11/25	1	7.91	110	8.13	8.14	-109	12,459	-0.87%	大賣/鉅額交易
2020/11/24	22	7.74	0	0.00	7.75	22	11,649	0.19%
2020/11/23	0	0.00	1	7.61	7.63	-1	11,457	-0.01%
2020/11/19	3	7.58	0	0.00	7.58	3	11,424	0.03%
2020/11/17	0	0.00	10	7.57	7.58	-10	11,428	-0.09%
2020/11/12	1	7.58	2	7.60	7.59	-1	11,584	-0.01%
2020/11/11	24	7.61	3	7.58	7.65	21	11,508	0.18%
2020/11/10	9	7.40	0	0.00	7.42	9	11,147	0.08%
2020/11/09	1	7.23	24	7.21	7.22	-23	10,938	-0.21%
2020/11/05	0	0.00	10	7.28	7.23	-10	10,971	-0.09%
2020/11/04	0	0.00	87	7.19	7.27	-87	10,926	-0.80%
2020/11/02	6	6.74	12	6.73	6.74	-6	10,549	-0.06%
2020/10/30	33	6.90	11	6.90	6.88	22	10,265	0.21%
2020/10/29	23.5	7.08	38	7.08	7.06	-14.5	10,066	-0.14%
2020/10/28	1	7.21	0	0.00	7.21	1	9,913	0.01%
2020/10/26	6	7.31	60	7.32	7.29	-54	9,863	-0.55%
2020/10/23	1	7.47	0	0.00	7.47	1	9,617	0.01%
2020/10/22	12	7.43	0	0.00	7.43	12	9,747	0.12%
2020/10/21	1	7.58	0	0.00	7.57	1	9,650	0.01%
2020/10/20	5	7.51	0	0.00	7.51	5	9,694	0.05%
2020/10/19	0	0.00	15	7.56	7.55	-15	9,768	-0.15%
2020/10/16	1	7.57	0	0.00	7.53	1	9,992	0.01%
2020/10/15	0	0.00	8	7.60	7.62	-8	10,155	-0.08%
2020/10/12	37	7.56	0	0.00	7.55	37	10,429	0.35%
2020/10/08	20	7.58	11	7.58	7.58	9	10,467	0.09%
2020/10/07	0	0.00	1	7.56	7.59	-1	10,630	-0.01%
2020/10/06	0	0.00	23	7.51	7.56	-23	10,706	-0.21%
2020/10/05	3	7.45	0	0.00	7.45	3	11,046	0.03%
2020/09/30	5	7.54	0	0.00	7.54	5	11,162	0.04%
2020/09/29	30	7.66	1	7.67	7.67	29	11,286	0.26%
2020/09/25	0	0.00	1	7.69	7.72	-1	11,727	-0.01%
2020/09/24	1	7.63	1	7.62	7.61	0	11,708	0.00%
2020/09/22	5	7.70	2	7.72	7.70	3	11,916	0.03%
2020/09/21	2	7.88	5	7.89	7.86	-3	11,970	-0.03%
2020/09/18	30	7.87	0	0.00	7.94	30	12,086	0.25%
2020/09/17	1	7.80	0	0.00	7.80	1	12,197	0.01%
2020/09/16	3	7.83	8	7.75	7.84	-5	12,252	-0.04%
2020/09/15	5	7.66	5	7.68	7.65	0	12,268	0.00%
2020/09/14	10	7.71	2	7.72	7.71	8	12,206	0.07%
2020/09/11	10	7.77	1	7.83	7.77	9	12,193	0.07%
2020/09/10	30	7.81	0	0.00	7.88	30	12,153	0.25%
2020/09/09	25	7.68	0	0.00	7.75	25	12,350	0.20%
2020/09/08	2	7.92	6	7.92	7.90	-4	12,295	-0.03%
2020/09/07	5	8.02	0	0.00	8.01	5	12,536	0.04%
2020/09/01	10	8.18	0	0.00	8.19	10	13,248	0.08%
2020/08/31	22	8.21	0	0.00	8.20	22	13,375	0.16%
2020/08/28	90	8.20	8	8.23	8.21	82	13,469	0.61%
2020/08/27	0	0.00	1	8.28	8.24	-1	13,778	-0.01%
2020/08/26	0	0.00	1	8.32	8.33	-1	14,001	-0.01%
2020/08/24	0	0.00	20	8.18	8.18	-20	14,283	-0.14%
2020/08/21	0	0.00	5	8.23	8.24	-5	14,585	-0.03%
2020/08/19	4	8.40	0	0.00	8.39	4	14,730	0.03%
2020/08/17	3	8.45	0	0.00	8.46	3	15,580	0.02%
2020/08/14	0	0.00	4	8.48	8.47	-4	15,910	-0.03%
2020/08/11	0	0.00	1	8.51	8.51	-1	17,799	-0.01%
2020/08/06	0	0.00	75	8.50	8.47	-75	19,293	-0.39%
2020/08/04	3	8.11	0	0.00	8.17	3	20,673	0.01%
2020/08/03	8	8.11	0	0.00	8.08	8	21,122	0.04%
2020/07/31	3	8.17	0	0.00	8.19	3	21,486	0.01%
2020/07/30	10	8.24	3	8.24	8.23	7	22,511	0.03%
2020/07/29	6	8.21	3	8.22	8.21	3	23,362	0.01%
2020/07/28	0	0.00	2	8.31	8.28	-2	24,202	-0.01%
2020/07/27	20	8.32	0	0.00	8.30	20	25,311	0.08%
2020/07/24	2	8.40	0	0.00	8.40	2	25,868	0.01%
2020/07/22	2	8.55	0	0.00	8.52	2	27,067	0.01%
2020/07/21	0	0.00	4	8.24	8.30	-4	27,748	-0.01%
2020/07/20	41	8.20	20	8.18	8.24	21	28,784	0.07%
2020/07/17	2	8.36	0	0.00	8.36	2	31,124	0.01%
2020/07/16	20	8.40	1	8.44	8.38	19	33,410	0.06%
2020/07/15	14	8.38	0	0.00	8.38	14	34,477	0.04%
2020/07/14	12	8.41	0	0.00	8.37	12	35,673	0.03%
2020/07/13	8	8.49	10	8.55	8.50	-2	36,935	-0.01%
2020/07/10	56	8.53	0	0.00	8.48	56	38,825	0.14%
2020/07/09	9	8.68	0	0.00	8.68	9	41,363	0.02%
2020/07/06	0	0.00	18	8.95	8.90	-18	50,961	-0.04%
2020/07/03	0	0.00	18	8.61	8.65	-18	52,200	-0.03%
2020/07/02	5	8.63	9	8.63	8.63	-4	52,778	-0.01%
2020/07/01	14	8.65	0	0.00	8.66	14	53,527	0.03%
2020/06/30	6	8.69	0	0.00	8.65	6	53,664	0.01%
2020/06/29	16	8.66	0	0.00	8.66	16	53,864	0.03%
2020/06/24	22	8.83	5	8.81	8.81	17	54,191	0.03%
2020/06/23	8	8.90	3	8.93	8.88	5	54,259	0.01%
2020/06/22	6	8.95	0	0.00	8.92	6	54,477	0.01%
2020/06/18	1	8.95	0	0.00	8.97	1	55,481	0.00%
2020/06/17	0	0.00	6	9.03	9.01	-6	56,294	-0.01%
2020/06/16	0	0.00	12	8.95	9.03	-12	57,616	-0.02%
2020/06/15	15	8.85	2	8.87	8.84	13	59,316	0.02%
2020/06/12	38	8.80	0	0.00	8.97	38	60,253	0.06%
2020/06/11	18	9.19	2	9.21	9.14	16	60,693	0.03%
2020/06/10	2	9.32	8	9.35	9.31	-6	61,179	-0.01%
2020/06/09	13	9.41	0	0.00	9.40	13	62,578	0.02%
2020/06/08	18	9.55	0	0.00	9.54	18	63,604	0.03%
2020/06/05	0	0.00	3	9.38	9.38	-3	64,870	0.00%
2020/06/04	0	0.00	9	9.31	9.31	-9	66,970	-0.01%
2020/06/03	6	9.37	6	9.24	9.39	0	71,890	0.00%
2020/06/02	11	9.10	29	9.16	9.09	-18	72,938	-0.02%
2020/06/01	2	9.21	10	9.18	9.17	-8	73,448	-0.01%
2020/05/29	0	0.00	5	9.18	9.17	-5	73,778	-0.01%
2020/05/28	17	9.17	7	9.17	9.16	10	74,481	0.01%
2020/05/27	17	9.32	36	9.33	9.32	-19	76,350	-0.02%
2020/05/26	5	9.37	5	9.36	9.37	0	77,903	0.00%
2020/05/25	2	9.36	0	0.00	9.32	2	78,104	0.00%
2020/05/22	28	9.46	9	9.41	9.40	19	77,988	0.02%
2020/05/21	10	9.70	5	9.65	9.64	5	77,642	0.01%
2020/05/20	19	9.55	37	9.60	9.60	-18	77,309	-0.02%
2020/05/19	26	9.53	21	9.88	9.64	5	77,196	0.01%
2020/05/18	9	9.64	1	9.62	9.65	8	76,245	0.01%
2020/05/15	0	0.00	2	9.47	9.44	-2	75,743	0.00%
2020/05/14	7	9.31	17	9.33	9.30	-10	75,426	-0.01%
2020/05/13	20	9.54	8	9.45	9.48	12	75,082	0.02%
2020/05/12	4	9.38	42	9.32	9.37	-38	74,751	-0.05%
2020/05/11	9	9.25	15	9.50	9.47	-6	74,379	-0.01%
2020/05/08	75	8.89	4	8.86	8.90	71	73,619	0.10%
2020/05/07	24	8.70	1	8.69	8.72	23	73,312	0.03%
2020/05/06	20	8.89	0	0.00	8.76	20	73,076	0.03%
2020/05/05	16	8.87	38	8.83	8.76	-22	72,309	-0.03%
2020/05/04	18	8.56	12	8.54	8.56	6	71,781	0.01%
2020/04/30	4	8.60	5	8.41	8.69	-1	71,342	0.00%
2020/04/29	3	8.01	19	8.01	8.03	-16	70,336	-0.02%
2020/04/28	69	7.75	52	7.76	7.75	17	70,037	0.02%
2020/04/27	10	7.86	24	7.85	7.88	-14	69,574	-0.02%
2020/04/24	10	8.06	0	0.00	8.00	10	68,864	0.01%
2020/04/23	22	7.83	9	7.83	8.04	13	67,918	0.02%
2020/04/22	170	7.57	35	7.55	7.44	135	66,657	0.20%	大買/鉅額交易
2020/04/21	55	8.06	19	8.14	8.17	36	64,017	0.06%
2020/04/20	16	8.41	0	0.00	8.45	16	61,680	0.03%
2020/04/17	48	8.64	5	8.61	8.60	43	60,465	0.07%
2020/04/16	4	8.51	0	0.00	8.50	4	59,081	0.01%
2020/04/15	49	8.62	0	0.00	8.64	49	57,670	0.08%
2020/04/14	79	8.59	10	8.56	8.67	69	55,679	0.12%
2020/04/13	157	8.48	6	9.05	8.26	151	52,711	0.29%	大買/鉅額交易
2020/04/10	14	9.50	0	0.00	9.60	14	43,879	0.03%
2020/04/09	2	9.83	4	9.68	9.85	-2	43,089	0.00%
2020/04/08	55	9.26	0	0.00	9.43	55	42,459	0.13%
2020/04/07	2	10.23	2	10.15	10.14	0	40,824	0.00%
2020/04/06	9	10.25	47	10.21	10.23	-38	40,088	-0.09%
2020/04/01	0	0.00	5	10.03	10.23	-5	39,173	-0.01%
2020/03/31	2	10.12	7	9.98	10.08	-5	38,809	-0.01%
2020/03/30	8	9.75	0	0.00	9.79	8	38,430	0.02%
2020/03/27	8	10.14	16	10.15	10.17	-8	37,874	-0.02%
2020/03/26	1	10.21	0	0.00	10.33	1	37,560	0.00%
2020/03/25	1	10.47	0	0.00	10.46	1	37,155	0.00%
2020/03/24	1	10.38	6	10.37	10.36	-5	36,522	-0.01%
2020/03/23	8	9.83	5	9.72	10.10	3	35,836	0.01%
2020/03/20	9	10.09	68	10.35	10.41	-59	34,923	-0.17%
2020/03/19	23	9.30	101	9.34	9.12	-78	33,485	-0.23%	大賣/
2020/03/18	19	10.30	16	10.37	10.25	3	31,478	0.01%
2020/03/17	13	10.81	29	10.79	10.75	-16	30,205	-0.05%
2020/03/16	9	10.98	12.4	11.02	10.95	-3.4	29,232	-0.01%
2020/03/13	12	10.52	36	10.53	11.34	-24	28,400	-0.08%
2020/03/12	28	11.05	18	11.02	11.00	10	26,833	0.04%
2020/03/11	15	11.71	72	11.72	11.55	-57	25,529	-0.22%
2020/03/10	77	11.12	14	11.07	11.31	63	23,875	0.26%
2020/03/09	265	10.94	112	11.02	10.41	153	21,554	0.71%	大買/大賣/鉅額交易
2020/03/06	11	13.38	126	13.42	13.38	-115	16,447	-0.70%	大賣/鉅額交易
2020/03/05	54	13.83	0	0.00	13.84	54	15,037	0.36%
2020/03/04	9	13.97	0	0.00	13.98	9	14,143	0.06%
2020/03/03	39	14.04	22	14.10	13.97	17	13,496	0.13%
2020/03/02	56	13.40	8	13.39	13.51	48	12,621	0.38%
2020/02/27	150	14.21	27	14.19	14.15	123	10,302	1.19%	大買/鉅額交易
2020/02/26	21	14.80	0	0.00	14.82	21	8,480	0.25%
2020/02/25	7	15.08	0	0.00	15.10	7	8,068	0.09%
2020/02/24	45	15.17	1	15.24	15.26	44	7,863	0.56%
2020/02/21	36	15.63	51	15.62	15.62	-15	7,593	-0.20%
2020/02/20	17	15.71	21	15.70	15.69	-4	7,450	-0.05%
2020/02/19	20	15.33	0	0.00	15.39	20	7,232	0.28%
2020/02/18	13	15.16	5	15.17	15.16	8	7,063	0.11%
2020/02/17	2	15.26	0	0.00	15.27	2	6,911	0.03%
2020/02/14	29	15.09	0	0.00	15.11	29	6,678	0.43%
2020/02/13	100	15.01	1	15.09	15.03	99	6,450	1.53%
2020/02/12	23	14.81	0	0.00	14.85	23	6,049	0.38%
2020/02/11	20	14.71	0	0.00	14.73	20	5,781	0.35%
2020/02/10	13	14.69	0	0.00	14.76	13	5,469	0.24%
2020/02/07	24	15.02	10	15.00	14.98	14	5,208	0.27%
2020/02/06	15	15.17	1	15.10	15.25	14	4,979	0.28%
2020/02/05	40	14.71	0	0.00	14.72	40	4,683	0.85%
2020/02/04	13	14.83	0	0.00	14.87	13	4,308	0.30%
2020/02/03	24	15.12	8	15.11	15.22	16	3,775	0.42%
2020/01/31	13	15.65	7	15.63	15.66	6	3,480	0.17%
2020/01/30	2	15.98	0	0.00	16.01	2	3,116	0.06%
2020/01/20	5	17.31	1	17.32	17.33	4	2,958	0.14%
2020/01/16	6	17.06	0	0.00	17.08	6	3,308	0.18%
2020/01/15	4	17.02	1	17.02	17.02	3	3,355	0.09%
2020/01/14	2	17.01	0	0.00	17.02	2	3,387	0.06%
2020/01/09	5	17.60	2	17.59	17.58	3	3,389	0.09%
2020/01/08	1	18.53	0	0.00	18.55	1	3,373	0.03%
2020/01/07	0	0.00	1	18.26	18.27	-1	3,373	-0.03%
2020/01/06	2	18.73	2	18.84	18.83	0	3,550	0.00%
2020/01/03	0	0.00	3	18.32	18.40	-3	3,630	-0.08%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	5	17.99	18.02	-5	4,565	-0.11%
2019/12/26	0	0.00	2	17.90	17.88	-2	4,665	-0.04%
2019/12/25	0	0.00	5	17.77	17.81	-5	4,850	-0.10%
2019/12/24	0	0.00	5	17.64	17.66	-5	4,862	-0.10%
2019/12/23	0	0.00	10	17.56	17.54	-10	4,890	-0.20%
2019/12/20	2	17.82	0	0.00	17.83	2	4,934	0.04%
2019/12/19	10	17.75	0	0.00	17.73	10	4,922	0.20%
2019/12/18	1	17.63	0	0.00	17.63	1	4,908	0.02%
2019/12/16	0	0.00	3	17.45	17.43	-3	4,896	-0.06%
2019/12/13	10	17.34	2	17.35	17.32	8	4,990	0.16%
2019/12/11	5	17.24	3	17.22	17.22	2	5,365	0.04%
2019/12/10	0	0.00	7	17.20	17.21	-7	5,413	-0.13%
2019/12/09	0	0.00	4	17.23	17.21	-4	5,424	-0.07%
2019/12/06	0	0.00	2	17.06	17.04	-2	5,449	-0.04%
2019/12/05	0	0.00	23	17.02	17.01	-23	5,478	-0.42%
2019/12/04	1	16.51	0	0.00	16.54	1	5,402	0.02%
2019/12/02	5	16.47	0	0.00	16.45	5	5,603	0.09%
2019/11/28	1	16.93	0	0.00	16.93	1	5,561	0.02%
2019/11/27	0	0.00	2	17.02	17.05	-2	5,656	-0.04%
2019/11/26	5	16.96	0	0.00	16.96	5	5,649	0.09%
2019/11/22	0	0.00	44	17.03	17.02	-44	5,754	-0.76%
2019/11/21	1	16.66	0	0.00	16.64	1	5,737	0.02%
2019/11/20	1	16.28	0	0.00	16.24	1	5,683	0.02%
2019/11/19	0	0.00	3	16.71	16.71	-3	5,637	-0.05%
2019/11/18	5	16.95	11	16.94	16.92	-6	5,647	-0.11%
2019/11/15	0	0.00	11	16.75	16.75	-11	5,634	-0.20%
2019/11/14	0	0.00	23	16.86	16.85	-23	5,633	-0.41%
2019/11/08	0	0.00	2	16.62	16.64	-2	5,696	-0.04%
2019/11/06	0	0.00	1	16.66	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	17	16.53	16.54	-17	5,905	-0.29%
2019/11/04	0	0.00	6	16.37	16.37	-6	5,820	-0.10%
2019/11/01	6	15.97	5	15.95	16.00	1	5,762	0.02%
2019/10/31	0	0.00	4	16.11	16.17	-4	5,848	-0.07%
2019/10/29	0.2	16.50	3	16.29	16.30	-2.8	5,841	-0.05%
2019/10/28	1	16.57	3	16.56	16.55	-2	5,803	-0.03%
2019/10/25	5	16.39	3	16.41	16.39	2	5,691	0.04%
2019/10/24	7	16.27	1	16.27	16.28	6	5,556	0.11%
2019/10/23	5	15.86	0	0.00	15.86	5	5,349	0.09%
2019/10/22	5	15.74	0	0.00	15.69	5	5,309	0.09%
2019/10/21	1	15.78	1	15.80	15.80	0	5,269	0.00%
2019/10/18	1	15.83	0	0.00	15.83	1	5,286	0.02%
2019/10/17	3	15.60	0	0.00	15.60	3	5,273	0.06%
2019/10/16	10.2	15.59	0	0.00	15.59	10.2	5,265	0.19%
2019/10/15	6	15.67	0	0.00	15.67	6	5,217	0.11%
2019/10/14	1	15.98	0	0.00	15.97	1	5,133	0.02%
2019/10/09	6	15.50	0	0.00	15.51	6	4,937	0.12%
2019/10/08	6	15.66	2	15.64	15.66	4	4,792	0.08%
2019/10/07	14	15.59	0	0.00	15.61	14	4,804	0.29%
2019/10/04	15	15.59	0	0.00	15.69	15	4,626	0.32%
2019/10/03	15	15.71	1	15.68	15.86	14	4,146	0.34%
2019/10/02	10	16.04	0	0.00	16.07	10	3,882	0.26%
2019/10/01	6	16.13	0	0.00	16.14	6	3,748	0.16%
2019/09/27	1	16.56	7	16.61	16.57	-6	3,564	-0.17%
2019/09/26	4	16.67	0	0.00	16.65	4	3,607	0.11%
2019/09/25	6	16.78	0	0.00	16.79	6	3,597	0.17%
2019/09/19	2	17.14	1	17.14	17.15	1	3,701	0.03%
2019/09/18	1	17.30	5	17.32	17.32	-4	3,722	-0.11%
2019/09/17	5	18.18	28	18.11	18.19	-23	3,648	-0.63%
2019/09/16	3	17.81	39	17.64	17.55	-36	3,590	-1.00%
2019/09/10	0	0.00	1	17.13	17.10	-1	3,410	-0.03%
2019/09/09	0	0.00	1	16.81	16.80	-1	3,358	-0.03%
2019/09/06	0	0.00	1	16.61	16.58	-1	3,372	-0.03%
2019/09/04	2	16.01	0	0.00	16.04	2	3,405	0.06%
2019/09/02	1	16.23	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	9	16.68	16.65	-9	3,444	-0.26%
2019/08/29	2	16.40	0	0.00	16.38	2	3,391	0.06%
2019/08/28	0	0.00	2	16.36	16.36	-2	3,428	-0.06%
2019/08/27	4	15.93	0	0.00	15.94	4	3,511	0.11%
2019/08/26	4	15.80	0	0.00	15.86	4	3,548	0.11%
2019/08/16	1	16.19	0	0.00	16.32	1	3,396	0.03%
2019/08/15	10	16.23	10	16.23	16.25	0	3,391	0.00%
2019/08/14	0	0.00	4	16.62	16.59	-4	3,366	-0.12%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	5	15.99	0	0.00	16.02	5	3,237	0.15%
2019/08/08	8	15.58	0	0.00	15.72	8	3,191	0.25%
2019/08/07	14	15.90	0	0.00	15.89	14	3,015	0.46%
2019/08/06	3	16.09	0	0.00	16.36	3	2,846	0.11%
2019/08/05	4	16.34	0	0.00	16.32	4	2,817	0.14%
2019/08/02	26	16.19	0	0.00	16.28	26	2,770	0.94%
2019/08/01	3	17.04	0	0.00	17.04	3	2,623	0.11%
2019/07/31	0	0.00	6	17.19	17.20	-6	2,612	-0.23%
2019/07/29	3	16.57	0	0.00	16.56	3	2,573	0.12%
2019/07/26	2	16.57	0	0.00	16.61	2	2,602	0.08%
2019/07/25	2	16.56	1	16.57	16.57	1	2,598	0.04%
2019/07/23	3	16.60	1	16.61	16.62	2	2,571	0.08%
2019/07/22	6	16.59	0	0.00	16.63	6	2,574	0.23%
2019/07/19	8	16.58	0	0.00	16.62	8	2,545	0.31%
2019/07/18	2	16.81	0	0.00	16.78	2	2,508	0.08%
2019/07/15	1	17.69	1	17.71	17.69	0	2,509	0.00%
2019/07/12	0	0.00	5	17.82	17.83	-5	2,499	-0.20%
2019/07/11	0	0.00	8	17.86	17.85	-8	2,503	-0.32%
2019/07/10	3	17.31	0	0.00	17.30	3	2,427	0.12%
2019/07/09	2	16.98	0	0.00	16.97	2	2,414	0.08%
2019/07/08	5	16.98	0	0.00	16.98	5	2,429	0.21%
2019/07/05	2	16.75	0	0.00	16.77	2	2,423	0.08%
2019/07/04	4	16.83	2	16.82	16.81	2	2,440	0.08%
2019/07/03	8	16.69	1	16.68	16.68	7	2,464	0.28%
2019/07/02	3	17.36	1	17.32	17.38	2	2,426	0.08%
2019/07/01	0	0.00	1	17.64	17.65	-1	2,447	-0.04%
2019/06/28	2	17.42	0	0.00	17.43	2	2,440	0.08%
2019/06/21	2	16.92	5	16.92	16.74	-3	2,252	-0.13%
2019/06/19	2	16.03	0	0.00	16.06	2	2,129	0.09%
2019/06/18	1	15.48	0	0.00	15.49	1	2,103	0.05%
2019/06/14	8	15.68	0	0.00	15.67	8	2,067	0.39%
2019/06/13	7	15.31	0	0.00	15.33	7	1,993	0.35%
2019/06/12	1	15.65	0	0.00	15.64	1	1,878	0.05%
2019/06/10	0	0.00	2	16.17	16.19	-2	1,814	-0.11%
2019/06/06	2	15.44	0	0.00	15.44	2	1,758	0.11%
2019/06/05	4	15.87	0	0.00	15.82	4	1,690	0.24%
2019/06/04	1	15.88	5	15.80	15.84	-4	1,659	-0.24%
2019/06/03	13	15.78	0	0.00	15.82	13	1,628	0.80%
2019/05/31	3	16.73	0	0.00	16.74	3	1,488	0.20%
2019/05/27	1	17.45	0	0.00	17.37	1	1,500	0.07%
2019/05/24	1	17.46	0	0.00	17.47	1	1,512	0.07%
2019/05/20	0	0.00	3	18.96	18.93	-3	1,581	-0.19%
2019/05/14	0	0.00	2	18.17	18.19	-2	1,759	-0.11%
2019/05/03	0	0.00	3	18.28	18.28	-3	1,929	-0.16%
2019/04/25	0	0.00	1	19.47	19.53	-1	2,071	-0.05%
2019/04/22	0	0.00	2	19.33	19.44	-2	2,176	-0.09%
2019/04/16	2	18.83	0	0.00	18.83	2	2,548	0.08%
2019/03/25	1	17.74	0	0.00	17.80	1	4,332	0.02%
2019/03/22	1	18.10	1	18.10	18.11	0	4,398	0.00%
2019/03/18	1	17.91	0	0.00	17.91	1	4,615	0.02%
2019/03/12	3	17.67	0	0.00	17.67	3	4,837	0.06%
2019/03/07	0	0.00	1	17.62	17.61	-1	4,984	-0.02%
2019/02/26	0	0.00	2	17.22	17.22	-2	5,275	-0.04%
2019/02/21	1	17.67	0	0.00	17.75	1	5,246	0.02%
2019/02/19	1	17.57	1	17.57	17.58	0	5,208	0.00%
2019/01/21	0	0.00	2	16.66	16.67	-2	4,900	-0.04%
2019/01/14	2	16.40	0	0.00	16.10	2	4,819	0.04%
2019/01/11	0	0.00	1	16.50	16.54	-1	4,756	-0.02%
2019/01/10	0	0.00	1	16.38	16.37	-1	4,656	-0.02%
2019/01/09	0	0.00	2	16.03	16.06	-2	4,511	-0.04%
2019/01/08	1	15.55	1	15.51	15.53	0	4,370	0.00%
2019/01/03	1	14.77	0	0.00	14.68	1	4,103	0.02%
2018/12/27	2	14.81	0	0.00	14.88	2	3,872	0.05%
2018/12/21	2	14.96	0	0.00	14.92	2	3,109	0.06%
2018/12/20	2	15.26	0	0.00	15.16	2	2,912	0.07%
2018/12/18	2	16.05	0	0.00	15.97	2	2,521	0.08%
2018/11/28	0.2	17.20	0	0.00	16.90	0.2	1,255	0.02%
2018/11/20	0.2	18.69	0	0.00	18.48	0.2	988	0.02%
2018/11/15	0.2	18.46	0	0.00	18.21	0.2	961	0.02%
2018/11/02	0.2	20.79	0	0.00	20.68	0.2	827	0.02%
2018/10/31	0.1	21.65	0	0.00	21.60	0.1	786	0.01%
2018/10/23	0.1	22.50	0	0.00	22.45	0.1	719	0.01%
2018/10/05	0	0.00	0.2	24.19	24.19	-0.2	617	-0.04%
2018/09/25	0	0.00	0.2	23.16	23.30	-0.2	637	-0.03%
2018/09/20	0	0.00	0.3	22.85	22.99	-0.3	668	-0.04%
2018/08/30	0	0.00	1	22.42	22.40	-1	874	-0.11%
2018/08/28	0	0.00	1	22.18	22.14	-1	898	-0.11%
2018/07/17	0.4	21.35	0	0.00	21.28	0.4	974	0.04%
2018/07/13	0.1	22.06	0	0.00	21.99	0.1	1,032	0.01%
2018/07/12	1	21.94	0	0.00	22.06	1	1,054	0.09%
2018/07/09	0	0.00	2	22.75	22.76	-2	1,079	-0.19%
2018/07/05	0	0.00	2	22.70	22.68	-2	1,169	-0.17%
2018/07/04	0	0.00	1	22.95	22.90	-1	1,175	-0.09%
2018/07/02	0	0.00	3	22.55	22.53	-3	1,196	-0.25%
2018/06/28	1	22.31	2	22.28	22.27	-1	1,146	-0.09%
2018/06/27	2	21.73	0	0.00	21.73	2	1,114	0.18%
2018/06/21	1	20.12	0	0.00	20.13	1	1,086	0.09%
2018/06/15	1	20.47	0	0.00	20.50	1	1,207	0.08%
2018/06/01	0.1	20.55	0	0.00	20.53	0.1	1,205	0.01%
2018/05/10	0.4	22.04	0	0.00	21.99	0.4	1,518	0.03%
2018/04/26	0	0.00	0.2	20.90	20.95	-0.2	1,748	-0.01%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/02/23	1	19.10	0	0.00	19.11	1	2,504	0.04%
2018/01/18	0	0.00	1	19.48	19.47	-1	3,021	-0.03%
2018/01/10	0	0.00	1	19.22	19.23	-1	2,941	-0.03%