期元大S&P石油 (00642U)-元大-新營券商分點個股進出

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
17.62
漲跌
▼0.12
漲幅
-0.68%
成交量
957張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:30

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－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/05/15	1	17.61	0	0.00	17.62	1	2,820	0.04%
2024/05/13	6	17.49	1	17.52	17.50	5	3,184	0.16%
2024/05/08	9	17.58	0	0.00	17.52	9	3,324	0.27%
2024/05/06	2	17.60	0	0.00	17.60	2	3,480	0.06%
2024/05/03	2	17.78	0	0.00	17.79	2	3,566	0.06%
2024/05/02	8	17.81	0	0.00	17.86	8	3,602	0.22%
2024/04/24	0	0.00	8	18.71	18.74	-8	3,906	-0.20%
2024/04/22	6	18.36	0	0.00	18.31	6	3,918	0.15%
2024/04/19	0	0.00	8	19.20	18.88	-8	3,880	-0.21%
2024/04/18	3	18.40	0	0.00	18.45	3	3,828	0.08%
2024/04/16	1	19.17	2	19.16	19.17	-1	3,862	-0.03%
2024/04/12	1	19.04	0	0.00	19.04	1	3,921	0.03%
2024/04/10	1	18.86	0	0.00	18.85	1	4,076	0.02%
2024/04/09	0	0.00	10	19.16	19.13	-10	4,257	-0.23%
2024/04/08	0	0.00	1	18.74	18.96	-1	4,266	-0.02%
2024/04/02	0	0.00	6	18.57	18.59	-6	4,432	-0.14%
2024/03/29	0	0.00	3	18.33	18.31	-3	4,515	-0.07%
2024/03/26	0	0.00	6	18.12	18.10	-6	4,624	-0.13%
2024/03/22	3	17.80	0	0.00	17.78	3	4,784	0.06%
2024/03/20	2	18.18	0	0.00	18.19	2	4,919	0.04%
2024/03/19	0	0.00	16	18.09	18.07	-16	4,951	-0.32%
2024/03/18	0	0.00	23	17.80	17.83	-23	5,200	-0.44%
2024/03/15	0	0.00	5	17.72	17.72	-5	5,201	-0.10%
2024/03/14	0	0.00	4	17.46	17.44	-4	5,179	-0.08%
2024/03/13	0	0.00	8	17.09	17.09	-8	5,213	-0.15%
2024/03/11	7	16.93	0	0.00	16.92	7	5,549	0.13%
2024/03/07	0	0.00	2	17.27	17.23	-2	5,813	-0.03%
2024/03/06	2	17.08	0	0.00	17.10	2	5,854	0.03%
2024/03/05	3	17.13	0	0.00	17.15	3	5,904	0.05%
2024/03/04	0	0.00	14	17.43	17.41	-14	5,926	-0.24%
2024/02/26	8	16.63	0	0.00	16.63	8	5,894	0.14%
2024/02/22	0	0.00	5	17.04	17.04	-5	5,889	-0.08%
2024/02/20	0	0.00	2	17.07	17.09	-2	6,064	-0.03%
2024/02/19	0	0.00	23	16.97	16.95	-23	6,076	-0.38%
2024/02/16	0	0.00	7	16.87	16.88	-7	6,038	-0.12%
2024/02/15	0	0.00	65	16.55	16.58	-65	5,978	-1.09%
2024/02/05	36	15.82	0	0.00	15.91	36	5,779	0.62%
2024/02/02	16	16.20	0	0.00	16.20	16	5,675	0.28%
2024/02/01	6	16.63	0	0.00	16.61	6	5,660	0.11%
2024/01/30	6	16.76	0	0.00	16.78	6	5,788	0.10%
2024/01/29	4	17.10	23	17.07	17.06	-19	5,808	-0.33%
2024/01/26	0	0.00	38	16.77	16.73	-38	5,680	-0.67%
2024/01/24	6	16.21	0	0.00	16.21	6	5,554	0.11%
2024/01/23	0	0.00	8	16.29	16.28	-8	5,582	-0.14%
2024/01/22	7	15.92	0	0.00	15.92	7	5,421	0.13%
2024/01/19	0	0.00	35	16.12	16.11	-35	5,432	-0.64%
2024/01/18	0	0.00	2	15.94	15.92	-2	5,351	-0.04%
2024/01/17	6	15.73	0	0.00	15.73	6	5,394	0.11%
2024/01/16	4	15.80	0	0.00	15.87	4	5,403	0.07%
2024/01/12	10	16.07	4	16.10	16.00	6	5,497	0.11%
2024/01/11	3	15.60	0	0.00	15.66	3	5,378	0.06%
2024/01/10	0	0.00	30	15.78	15.80	-30	5,416	-0.55%
2024/01/09	37	15.45	0	0.00	15.47	37	5,421	0.68%
2024/01/04	0	0.00	33	15.91	15.96	-33	5,474	-0.60%
2024/01/03	26	15.40	1	15.40	15.36	25	5,411	0.46%
2023/12/29	30	15.66	0	0.00	15.74	30	5,263	0.57%
2023/12/28	12	16.13	0	0.00	16.09	12	5,103	0.24%
2023/12/27	0	0.00	56	16.41	16.43	-56	5,054	-1.11%
2023/12/26	0	0.00	2	16.08	16.11	-2	4,967	-0.04%
2023/12/25	2	16.02	0	0.00	16.00	2	5,002	0.04%
2023/12/22	2	16.26	44	16.28	16.26	-42	4,980	-0.84%
2023/12/20	2	16.18	3	16.18	16.16	-1	4,871	-0.02%
2023/12/19	36	15.94	30	15.92	15.93	6	4,783	0.13%
2023/12/18	12	15.79	0	0.00	15.77	12	4,737	0.25%
2023/12/15	20	15.78	573.2	15.76	15.78	-553.2	4,754	-11.63%	大賣/鉅額交易
2023/12/14	1	15.33	22	15.38	15.33	-21	4,636	-0.45%
2023/12/13	90.2	15.07	5	15.06	15.11	85.2	4,579	1.86%
2023/12/12	0	0.00	10	15.77	15.81	-10	4,312	-0.23%
2023/12/11	2	15.76	10	15.71	15.78	-8	4,299	-0.19%
2023/12/08	6	15.45	0	0.00	15.49	6	4,253	0.14%
2023/12/07	16	15.37	0	0.00	15.39	16	4,163	0.38%
2023/12/06	16	15.96	0	0.00	15.95	16	3,938	0.41%
2023/12/05	24	16.13	0	0.00	16.12	24	3,850	0.62%
2023/12/04	52	16.33	8	16.37	16.22	44	3,774	1.17%
2023/12/01	7	16.67	0	0.00	16.74	7	3,562	0.20%
2023/11/30	1	17.11	0	0.00	17.14	1	3,508	0.03%
2023/11/29	0	0.00	8	16.89	16.80	-8	3,477	-0.23%
2023/11/28	4	16.54	1	16.55	16.51	3	3,507	0.09%
2023/11/27	10	16.58	0	0.00	16.50	10	3,493	0.29%
2023/11/24	0	0.00	1	16.88	16.82	-1	3,437	-0.03%
2023/11/22	0	0.00	2	17.10	17.10	-2	3,389	-0.06%
2023/11/21	0	0.00	5	17.09	17.05	-5	3,378	-0.15%
2023/11/20	5	16.72	20	16.74	16.88	-15	3,358	-0.45%
2023/11/17	22	16.17	2	16.16	16.18	20	3,258	0.61%
2023/11/16	52	16.89	0	0.00	16.84	52	3,090	1.68%
2023/11/15	40	17.32	1	17.31	17.32	39	3,052	1.28%
2023/11/14	0	0.00	10	17.34	17.37	-10	3,059	-0.33%
2023/11/13	10	16.95	0	0.00	16.95	10	3,057	0.33%
2023/11/10	50	16.89	0	0.00	16.87	50	3,114	1.61%
2023/11/09	54	16.73	0	0.00	16.71	54	3,098	1.74%
2023/11/08	74	17.08	0	0.00	17.04	74	3,015	2.45%
2023/11/07	140	17.78	0	0.00	17.78	140	2,904	4.82%	大買/鉅額交易
2023/11/06	101	17.87	0	0.00	17.88	101	2,943	3.43%	大買/鉅額交易
2023/11/03	0	0.00	60	18.25	18.28	-60	2,919	-2.06%
2023/11/02	21	17.95	0	0.00	17.95	21	2,908	0.72%
2023/11/01	30	17.97	0	0.00	17.95	30	2,914	1.03%
2023/10/31	20	18.24	0	0.00	18.28	20	2,915	0.69%
2023/10/27	10	18.48	10	18.55	18.69	0	2,950	0.00%
2023/10/26	0	0.00	50	18.86	18.84	-50	2,953	-1.69%
2023/10/25	50	18.47	26	18.44	18.45	24	2,947	0.81%
2023/10/20	13	19.73	0	0.00	19.74	13	2,986	0.44%
2023/10/19	0	0.00	2	19.19	19.25	-2	2,987	-0.07%
2023/10/18	7	19.29	0	0.00	19.25	7	3,030	0.23%
2023/10/17	12	18.76	6	18.81	18.81	6	2,992	0.20%
2023/10/16	1	18.93	2	19.03	19.10	-1	2,945	-0.03%
2023/10/13	0	0.00	3	18.16	18.22	-3	2,909	-0.10%
2023/10/12	51	17.99	48.1	18.05	18.05	2.9	2,986	0.10%
2023/10/11	14.1	18.58	118	18.61	18.65	-103.9	2,998	-3.47%	大賣/鉅額交易
2023/10/06	102	17.93	0	0.00	17.87	102	3,046	3.35%	大買/鉅額交易
2023/10/05	3	18.25	0	0.00	18.33	3	3,183	0.09%
2023/10/04	0	0.00	2	19.30	19.30	-2	3,215	-0.06%
2023/10/03	14	19.06	0	0.00	19.04	14	3,512	0.40%
2023/10/02	3	19.66	0	0.00	19.66	3	3,682	0.08%
2023/09/28	0	0.00	3	20.45	20.43	-3	3,958	-0.08%
2023/09/25	0	0.00	1	19.49	19.53	-1	4,313	-0.02%
2023/09/22	2	19.45	0	0.00	19.51	2	4,461	0.04%
2023/09/21	0	0.00	1	19.19	19.22	-1	4,549	-0.02%
2023/09/20	2	19.38	0	0.00	19.35	2	5,033	0.04%
2023/09/19	0	0.00	1	19.66	19.69	-1	5,022	-0.02%
2023/09/18	0	0.00	2	19.52	19.55	-2	5,294	-0.04%
2023/09/13	2	19.08	2	19.04	19.08	0	5,797	0.00%
2023/09/08	0	0.00	2	18.51	18.47	-2	6,426	-0.03%
2023/09/07	3	18.69	18	18.69	18.65	-15	7,023	-0.21%
2023/09/06	0	0.00	2	18.58	18.55	-2	7,319	-0.03%
2023/09/05	0	0.00	3	18.37	18.36	-3	7,469	-0.04%
2023/09/04	0	0.00	1	18.32	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	2	17.90	17.89	-2	7,711	-0.03%
2023/08/28	0	0.00	2	17.10	17.07	-2	8,560	-0.02%
2023/08/25	0	0.00	4.1	16.92	16.95	-4.1	9,073	-0.04%
2023/08/24	1	16.77	1	16.85	16.84	0	9,105	0.00%
2023/08/23	0	0.00	0.1	17.10	17.06	-0.1	9,151	0.00%
2023/08/21	2	17.36	2	17.40	17.36	0	9,335	0.00%
2023/08/15	2	17.53	0	0.00	17.51	2	9,519	0.02%
2023/08/11	6	17.56	0	0.00	17.53	6	9,660	0.06%
2023/08/10	0	0.00	5	17.85	17.85	-5	9,705	-0.05%
2023/08/07	0	0.00	14	17.57	17.56	-14	10,001	-0.14%
2023/08/04	0	0.00	1	17.34	17.34	-1	10,088	-0.01%
2023/08/02	1	17.45	0	0.00	17.41	1	10,179	0.01%
2023/08/01	0	0.00	10	17.30	17.28	-10	10,307	-0.10%
2023/07/27	0	0.00	32	16.80	16.82	-32	11,454	-0.28%
2023/07/25	0	0.00	3	16.71	16.72	-3	11,454	-0.03%
2023/07/21	0	0.00	8	16.04	16.13	-8	11,471	-0.07%
2023/07/19	0	0.00	1	15.93	15.92	-1	11,416	-0.01%
2023/07/18	10	15.69	0	0.00	15.70	10	11,414	0.09%
2023/07/17	2	15.76	1	15.76	15.74	1	11,419	0.01%
2023/07/14	0	0.00	11	16.23	16.17	-11	11,342	-0.10%
2023/07/13	0	0.00	10	16.03	16.00	-10	11,292	-0.09%
2023/07/12	0	0.00	15	15.84	15.80	-15	11,160	-0.13%
2023/07/10	10	15.58	3	15.58	15.53	7	11,019	0.06%
2023/07/07	0	0.00	1	15.19	15.26	-1	10,798	-0.01%
2023/07/06	0	0.00	67	15.20	15.17	-67	10,673	-0.63%
2023/07/05	0	0.00	44.2	15.02	15.01	-44.2	10,504	-0.42%
2023/07/04	10	14.80	0	0.00	14.83	10	10,574	0.09%
2023/07/03	0	0.00	4	14.93	14.91	-4	11,117	-0.04%
2023/06/30	0	0.00	30	14.73	14.76	-30	11,217	-0.27%
2023/06/29	0	0.00	34	14.67	14.62	-34	11,140	-0.31%
2023/06/28	79	14.41	0	0.00	14.45	79	11,236	0.70%
2023/06/26	16.2	14.72	0	0.00	14.69	16.2	11,075	0.15%
2023/06/21	0	0.00	20	15.06	15.11	-20	11,006	-0.18%
2023/06/20	5	14.99	44	15.03	14.97	-39	10,893	-0.36%
2023/06/19	0	0.00	25	14.97	14.97	-25	10,895	-0.23%
2023/06/16	0	0.00	21	14.88	14.88	-21	10,779	-0.19%
2023/06/15	10	14.45	2	14.48	14.49	8	10,788	0.07%
2023/06/14	8	14.60	2	14.62	14.72	6	10,789	0.06%
2023/06/13	99	14.29	1	14.33	14.33	98	11,262	0.87%
2023/06/12	14	14.69	0	0.00	14.70	14	11,068	0.13%
2023/06/09	37	14.99	0	0.00	15.01	37	11,148	0.33%
2023/06/08	0	0.00	5	15.28	15.29	-5	11,049	-0.05%
2023/06/07	3	15.14	0	0.00	15.07	3	11,027	0.03%
2023/06/06	1	15.19	10	15.19	15.18	-9	10,980	-0.08%
2023/06/05	0	0.00	41	15.31	15.33	-41	10,940	-0.37%
2023/06/02	0	0.00	43	14.82	14.87	-43	10,758	-0.40%
2023/06/01	43	14.43	2	14.51	14.48	41	10,750	0.38%
2023/05/31	81	14.68	0	0.00	14.65	81	10,483	0.77%
2023/05/29	0	0.00	2	15.47	15.46	-2	10,116	-0.02%
2023/05/26	9	15.19	12	15.20	15.20	-3	10,147	-0.03%
2023/05/25	1	15.67	9	15.68	15.64	-8	10,344	-0.08%
2023/05/24	0	0.00	12	15.60	15.60	-12	10,284	-0.12%
2023/05/23	0	0.00	132	15.26	15.26	-132	10,172	-1.30%	大賣/鉅額交易
2023/05/22	96	15.05	0	0.00	15.06	96	10,138	0.95%
2023/05/19	50	15.31	20	15.32	15.32	30	10,065	0.30%
2023/05/18	0	0.00	74	15.38	15.34	-74	10,028	-0.74%
2023/05/17	83	15.00	2	15.00	14.99	81	9,906	0.82%
2023/05/16	0	0.00	189	15.10	15.11	-189	9,921	-1.90%	大賣/鉅額交易
2023/05/15	118	14.78	0	0.00	14.77	118	9,927	1.19%	大買/鉅額交易
2023/05/12	84	14.98	0	0.00	14.95	84	9,824	0.85%
2023/05/11	1	15.40	0	0.00	15.46	1	9,680	0.01%
2023/05/10	5	15.44	504	15.51	15.46	-499	9,744	-5.12%	大賣/鉅額交易
2023/05/09	3	15.38	37	15.39	15.38	-34	9,719	-0.35%
2023/05/08	147	15.09	25	15.03	15.16	122	9,765	1.25%	大買/鉅額交易
2023/05/05	118.2	14.61	0	0.00	14.64	118.2	9,681	1.22%	大買/鉅額交易
2023/05/04	234	14.56	7	14.62	14.61	227	9,514	2.39%	大買/鉅額交易
2023/05/03	95	15.16	0	0.00	15.15	95	8,915	1.07%
2023/05/02	34	16.01	47	16.03	16.03	-13	8,525	-0.15%
2023/04/28	43	15.88	0	0.00	15.90	43	8,514	0.51%
2023/04/27	23	15.75	0	0.00	15.76	23	8,497	0.27%
2023/04/26	1	16.29	10	16.34	16.41	-9	8,393	-0.11%
2023/04/25	14	16.66	0	0.00	16.63	14	8,410	0.17%
2023/04/21	1	16.30	0	0.00	16.32	1	8,502	0.01%
2023/04/19	9	17.03	46	17.07	17.02	-37	8,459	-0.44%
2023/04/18	8	17.06	1	17.09	17.09	7	8,454	0.08%
2023/04/13	0	0.00	35	17.51	17.47	-35	8,586	-0.41%
2023/04/12	1	17.19	5	17.20	17.19	-4	8,541	-0.05%
2023/04/11	1	16.87	0	0.00	16.95	1	8,479	0.01%
2023/04/10	0	0.00	25	16.99	17.00	-25	8,438	-0.30%
2023/04/07	0	0.00	1	16.86	16.80	-1	8,381	-0.01%
2023/04/06	0	0.00	43	16.89	16.86	-43	8,163	-0.53%
2023/03/31	0	0.00	4	15.68	15.66	-4	7,549	-0.05%
2023/03/29	0	0.00	18	15.51	15.52	-18	7,298	-0.25%
2023/03/28	0	0.00	354	15.31	15.31	-354	7,118	-4.97%	大賣/鉅額交易
2023/03/24	10	14.61	0	0.00	14.73	10	6,777	0.15%
2023/03/22	2	14.64	45	14.64	14.62	-43	6,615	-0.65%
2023/03/21	10	14.27	5	14.28	14.26	5	6,570	0.08%
2023/03/20	36	14.24	3	14.10	14.07	33	6,548	0.50%
2023/03/17	6	14.50	0	0.00	14.66	6	6,286	0.10%
2023/03/16	213	14.62	0	0.00	14.52	213	6,236	3.42%	大買/鉅額交易
2023/03/15	178	15.40	7	15.34	15.41	171	5,837	2.93%	大買/鉅額交易
2023/03/14	19	15.78	0	0.00	15.69	19	5,494	0.35%
2023/03/13	7	16.29	20	16.32	16.31	-13	5,141	-0.25%
2023/03/10	30	16.00	0	0.00	15.96	30	5,131	0.58%
2023/03/09	16	16.27	0	0.00	16.28	16	4,998	0.32%
2023/03/08	0	0.00	7	16.47	16.48	-7	4,976	-0.14%
2023/03/07	0	0.00	8	17.12	17.05	-8	5,040	-0.16%
2023/03/01	36	16.39	395	16.25	16.40	-359	5,037	-7.13%	大賣/鉅額交易
2023/02/24	15	16.08	0	0.00	16.11	15	4,976	0.30%
2023/02/23	12	15.73	0	0.00	15.76	12	5,031	0.24%
2023/02/22	3	16.11	0	0.00	16.12	3	4,808	0.06%
2023/02/21	1	16.19	0	0.00	16.19	1	4,837	0.02%
2023/02/20	4	16.21	0	0.00	16.26	4	4,814	0.08%
2023/02/17	151	16.54	1	16.45	16.45	150	4,837	3.10%	大買/鉅額交易
2023/02/16	36	16.69	0	0.00	16.74	36	4,850	0.74%
2023/02/15	201	16.65	0	0.00	16.57	201	4,843	4.15%	大買/鉅額交易
2023/02/14	0	0.00	1	16.73	16.72	-1	4,843	-0.02%
2023/02/13	0	0.00	2	16.73	16.67	-2	4,812	-0.04%
2023/02/10	3	16.40	0	0.00	16.42	3	4,726	0.06%
2023/02/09	0	0.00	10	16.57	16.57	-10	4,717	-0.21%
2023/02/08	0	0.00	7	16.33	16.35	-7	4,656	-0.15%
2023/02/07	15	15.79	10	15.79	15.90	5	4,554	0.11%
2023/02/06	22	15.59	0	0.00	15.58	22	4,518	0.49%
2023/02/03	13	16.09	0	0.00	16.00	13	4,319	0.30%
2023/02/02	6	16.27	0	0.00	16.29	6	4,224	0.14%
2023/01/31	1	16.48	0	0.00	16.43	1	4,213	0.02%
2023/01/30	10	16.83	8	16.96	16.77	2	4,186	0.05%
2023/01/16	0	0.00	1	16.88	16.85	-1	4,149	-0.02%
2023/01/12	1	16.57	0	0.00	16.51	1	4,109	0.02%
2023/01/10	1	15.88	0	0.00	15.88	1	4,026	0.02%
2023/01/09	0	0.00	13	15.93	15.98	-13	4,017	-0.32%
2023/01/06	0	0.00	17	15.91	15.91	-17	3,997	-0.43%
2023/01/05	35	15.77	0	0.00	15.82	35	3,996	0.88%
2023/01/04	4	16.43	0	0.00	16.40	4	3,922	0.10%
2022/12/29	1	16.77	0	0.00	16.80	1	4,026	0.02%
2022/12/28	1	17.03	6	17.03	17.00	-5	4,066	-0.12%
2022/12/27	3	17.17	0	0.00	17.13	3	4,073	0.07%
2022/12/23	1	16.72	25	16.72	16.73	-24	4,017	-0.60%
2022/12/21	0	0.00	8	16.33	16.26	-8	4,011	-0.20%
2022/12/19	2	16.19	0	0.00	16.10	2	4,187	0.05%
2022/12/16	3	16.28	15	16.31	16.20	-12	4,182	-0.29%
2022/12/15	4	16.41	2	16.34	16.36	2	4,179	0.05%
2022/12/14	14	16.06	157	16.09	16.07	-143	4,123	-3.47%	大賣/鉅額交易
2022/12/13	15	15.88	0	0.00	15.92	15	4,065	0.37%
2022/12/12	23	15.38	0	0.00	15.36	23	4,003	0.57%
2022/12/09	52	15.47	0	0.00	15.45	52	3,953	1.32%
2022/12/08	52	15.60	0	0.00	15.65	52	3,882	1.34%
2022/12/07	50	15.98	2	15.93	15.98	48	3,785	1.27%
2022/12/06	7	16.66	0	0.00	16.60	7	3,693	0.19%
2022/12/05	10	17.29	0	0.00	17.26	10	3,662	0.27%
2022/12/02	0	0.00	14	17.36	17.37	-14	3,738	-0.37%
2022/12/01	1	17.22	0	0.00	17.23	1	3,819	0.03%
2022/11/30	13	16.96	5	16.96	17.00	8	3,798	0.21%
2022/11/29	0	0.00	102	16.78	17.07	-102	3,800	-2.68%	大賣/鉅額交易
2022/11/28	191	16.25	160	16.12	15.95	31	3,743	0.83%	大買/大賣/
2022/11/25	52	16.86	0	0.00	16.90	52	3,635	1.43%
2022/11/24	52	16.75	0	0.00	16.77	52	3,642	1.43%
2022/11/23	1	17.52	23	17.52	17.45	-22	3,539	-0.62%
2022/11/22	8	17.28	0	0.00	17.31	8	3,527	0.23%
2022/11/21	35	17.19	0	0.00	17.12	35	3,487	1.00%
2022/11/18	11	17.70	0	0.00	17.72	11	3,385	0.32%
2022/11/17	3	18.10	0	0.00	18.08	3	3,401	0.09%
2022/11/16	0	0.00	1	18.53	18.48	-1	3,398	-0.03%
2022/11/15	3	18.22	0	0.00	18.26	3	3,395	0.09%
2022/11/10	0	0.00	1	18.39	18.41	-1	3,439	-0.03%
2022/11/09	5	19.00	0	0.00	18.97	5	3,452	0.14%
2022/11/02	0	0.00	5	19.18	19.22	-5	3,506	-0.14%
2022/10/27	0	0.00	2	18.90	18.86	-2	3,632	-0.06%
2022/10/21	6	18.15	0	0.00	18.21	6	3,706	0.16%
2022/10/19	7	17.76	0	0.00	17.75	7	3,701	0.19%
2022/10/11	0	0.00	6	19.24	19.11	-6	3,780	-0.16%
2022/10/07	0	0.00	4	18.65	18.62	-4	3,718	-0.11%
2022/10/05	0	0.00	5	18.17	18.19	-5	3,688	-0.14%
2022/10/04	0	0.00	5	17.75	17.74	-5	3,674	-0.14%
2022/10/03	0	0.00	1	17.25	17.29	-1	3,659	-0.03%
2022/09/30	5	17.09	0	0.00	17.14	5	3,721	0.13%
2022/09/29	0	0.00	5	17.36	17.30	-5	3,780	-0.13%
2022/09/26	30	16.74	22	16.61	16.60	8	3,715	0.22%
2022/09/23	0	0.00	5	17.60	17.60	-5	3,625	-0.14%
2022/09/22	5	17.62	4	17.59	17.62	1	3,614	0.03%
2022/09/21	0	0.00	20	17.73	17.78	-20	3,606	-0.55%
2022/09/20	20	18.00	0	0.00	18.00	20	3,587	0.56%
2022/09/19	0	0.00	2	17.93	17.93	-2	3,597	-0.06%
2022/09/15	2	18.50	4	18.53	18.52	-2	3,591	-0.06%
2022/09/14	3	18.20	0	0.00	18.18	3	3,679	0.08%
2022/09/12	21	17.89	20	17.85	17.86	1	3,601	0.03%
2022/09/08	2	17.35	1	17.32	17.33	1	3,562	0.03%
2022/09/07	14	17.92	3	17.89	17.85	11	3,498	0.31%
2022/09/06	0	0.00	21	18.50	18.54	-21	3,377	-0.62%
2022/09/05	1	18.55	1	18.56	18.52	0	3,373	0.00%
2022/09/02	24	18.37	0	0.00	18.45	24	3,372	0.71%
2022/09/01	126	18.65	121	18.65	18.62	5	3,331	0.15%	大買/大賣/
2022/08/31	127	19.20	120	19.29	19.33	7	3,250	0.22%	大買/大賣/
2022/08/30	0	0.00	1	20.16	20.18	-1	3,250	-0.03%
2022/08/29	0	0.00	3	19.63	19.60	-3	3,275	-0.09%
2022/08/26	2	19.41	1	19.37	19.39	1	3,389	0.03%
2022/08/25	0	0.00	3	19.84	19.82	-3	3,401	-0.09%
2022/08/24	6	19.46	6	19.46	19.44	0	3,365	0.00%
2022/08/23	1	18.93	1	18.92	18.88	0	3,336	0.00%
2022/08/22	1	18.56	0	0.00	18.52	1	3,323	0.03%
2022/08/19	0	0.00	21	18.74	18.61	-21	3,397	-0.62%
2022/08/18	1	18.23	0	0.00	18.25	1	3,343	0.03%
2022/08/17	12	17.94	0	0.00	18.04	12	3,345	0.36%
2022/08/16	11	18.36	0	0.00	18.37	11	3,283	0.34%
2022/08/15	2	18.85	0	0.00	18.78	2	3,250	0.06%
2022/08/12	0	0.00	1	19.32	19.27	-1	3,233	-0.03%
2022/08/11	0	0.00	10	18.90	18.86	-10	3,213	-0.31%
2022/08/09	1	18.65	0	0.00	18.65	1	3,363	0.03%
2022/08/05	2	18.25	20	18.21	18.31	-18	3,526	-0.51%
2022/08/04	10	18.72	0	0.00	18.75	10	3,590	0.28%
2022/08/02	24	19.17	0	0.00	19.18	24	3,653	0.66%
2022/07/28	0	0.00	40	20.12	20.14	-40	3,953	-1.01%
2022/07/27	31	19.59	0	0.00	19.57	31	3,909	0.79%
2022/07/26	0	0.00	20	20.11	20.08	-20	3,927	-0.51%
2022/07/25	20	19.30	0	0.00	19.24	20	4,029	0.50%
2022/07/22	10	19.93	0	0.00	19.97	10	3,970	0.25%
2022/07/19	0	0.00	1	20.30	20.29	-1	4,025	-0.02%
2022/07/15	0	0.00	20	19.23	19.18	-20	3,965	-0.50%
2022/07/13	21	19.07	0	0.00	19.17	21	4,073	0.52%
2022/07/12	0	0.00	20	20.51	20.35	-20	4,076	-0.49%
2022/07/08	20	20.30	11	20.37	20.51	9	4,236	0.21%
2022/07/07	10	19.34	2	19.66	19.63	8	4,264	0.19%
2022/07/06	120	20.11	120	19.87	19.95	0	4,260	0.00%	大買/大賣/
2022/07/01	0	0.00	1	20.95	20.94	-1	4,386	-0.02%
2022/06/30	1	21.90	0	0.00	21.77	1	4,418	0.02%
2022/06/10	0	0.00	5	23.45	23.47	-5	6,219	-0.08%
2022/06/07	0	0.00	1	23.14	23.10	-1	7,282	-0.01%
2022/06/06	0	0.00	4	23.19	23.13	-4	7,579	-0.05%
2022/06/02	1	21.70	0	0.00	21.86	1	7,832	0.01%
2022/06/01	1	22.18	0	0.00	22.25	1	8,475	0.01%
2022/05/31	0	0.00	2	22.68	22.85	-2	8,792	-0.02%
2022/05/27	0	0.00	2	22.16	22.08	-2	9,631	-0.02%
2022/05/25	0	0.00	2	21.57	21.55	-2	9,947	-0.02%
2022/05/23	0	0.00	10	21.51	21.56	-10	10,621	-0.09%
2022/05/19	1	20.82	0	0.00	21.01	1	10,977	0.01%
2022/05/17	0	0.00	3.2	21.77	21.65	-3.2	11,258	-0.03%
2022/05/12	0	0.00	7	20.19	19.97	-7	11,625	-0.06%
2022/05/11	0	0.00	1	19.45	19.61	-1	11,548	-0.01%
2022/05/10	7	19.44	0	0.00	19.71	7	11,552	0.06%
2022/05/09	0	0.00	5	21.03	21.09	-5	11,547	-0.04%
2022/05/06	0	0.00	3	20.81	20.80	-3	11,474	-0.03%
2022/05/05	0	0.00	2	20.74	20.72	-2	11,802	-0.02%
2022/05/04	1	19.73	0	0.00	19.84	1	11,789	0.01%
2022/04/27	0	0.00	4	19.58	19.47	-4	12,030	-0.03%
2022/04/26	1	18.88	0	0.00	18.98	1	12,416	0.01%
2022/04/25	2	18.98	0	0.00	19.01	2	12,585	0.02%
2022/04/20	1	19.62	0	0.00	19.72	1	13,122	0.01%
2022/04/19	0	0.00	160	20.63	20.51	-160	13,318	-1.20%	大賣/鉅額交易
2022/04/18	0	0.00	1	20.45	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	1	20.11	20.10	-1	13,246	-0.01%
2022/04/14	11	19.62	4	19.63	19.66	7	13,554	0.05%
2022/04/12	0	0.00	1	18.25	18.35	-1	13,452	-0.01%
2022/04/11	1	18.21	0	0.00	18.19	1	13,414	0.01%
2022/04/08	2	18.23	0	0.00	18.21	2	13,396	0.01%
2022/03/31	2	19.46	0	0.00	19.02	2	13,560	0.01%
2022/03/30	0	0.00	2	19.75	19.74	-2	13,494	-0.01%
2022/03/29	51	19.82	2	19.76	19.78	49	13,586	0.36%
2022/03/28	51	20.84	0	0.00	20.77	51	13,601	0.37%
2022/03/24	0	0.00	42	21.76	21.50	-42	13,613	-0.31%
2022/03/23	75	20.78	2.1	20.61	20.73	72.9	13,417	0.54%
2022/03/22	7	21.12	27	21.15	21.21	-20	13,349	-0.15%
2022/03/21	1	19.92	0	0.00	20.01	1	13,225	0.01%
2022/03/18	4	19.45	0	0.00	19.44	4	13,152	0.03%
2022/03/17	5	17.85	1	17.90	17.91	4	12,982	0.03%
2022/03/16	2	17.93	4	17.92	17.90	-2	12,986	-0.02%
2022/03/15	2	18.58	9	18.13	18.09	-7	12,926	-0.05%
2022/03/14	0	0.00	4	19.43	19.50	-4	12,650	-0.03%
2022/03/11	6	19.21	3.1	19.48	19.38	2.9	12,563	0.02%
2022/03/10	10	19.79	8	19.94	20.11	2	12,392	0.02%
2022/03/09	16.2	22.99	9.2	22.87	22.85	7	11,904	0.06%
2022/03/08	8.2	22.02	27	21.90	22.17	-18.8	11,965	-0.16%
2022/03/07	16	22.59	25.2	22.61	22.94	-9.2	11,876	-0.08%
2022/03/04	3.2	20.20	24.2	19.97	20.00	-21	11,436	-0.18%
2022/03/03	21	20.50	30	20.52	20.71	-9	11,636	-0.08%
2022/03/02	2.2	19.38	53	19.51	19.62	-50.8	11,333	-0.45%
2022/03/01	0	0.00	22	17.48	17.50	-22	10,798	-0.20%
2022/02/25	8.1	17.18	50	17.27	17.20	-41.9	10,753	-0.39%
2022/02/24	13	17.36	19	17.06	17.46	-6	10,578	-0.06%
2022/02/23	11	16.64	6.2	16.65	16.70	4.8	10,125	0.05%
2022/02/22	0.2	16.78	20	16.78	16.81	-19.8	10,153	-0.20%
2022/02/21	0	0.00	20	16.35	16.24	-20	10,076	-0.20%
2022/02/18	3	16.17	0	0.00	16.17	3	9,970	0.03%
2022/02/17	12	16.20	15	16.24	16.42	-3	9,881	-0.03%
2022/02/16	6	16.29	6	16.25	16.31	0	9,725	0.00%
2022/02/15	2	16.83	25	16.80	16.79	-23	9,524	-0.24%
2022/02/14	6	16.76	11	16.78	16.78	-5	9,432	-0.05%
2022/02/10	7	16.00	2	15.98	16.00	5	9,315	0.05%
2022/02/09	7	15.96	7	15.97	15.97	0	9,388	0.00%
2022/02/08	1	16.21	5	16.22	16.20	-4	9,361	-0.04%
2022/02/07	2	16.41	40	16.33	16.33	-38	9,392	-0.40%
2022/01/25	2	14.85	0	0.00	14.88	2	8,963	0.02%
2022/01/24	3	15.26	4	15.25	15.23	-1	8,957	-0.01%
2022/01/21	5	14.82	0	0.00	14.86	5	8,982	0.06%
2022/01/20	2	15.21	1	15.12	15.22	1	9,075	0.01%
2022/01/19	1	15.28	9	15.29	15.20	-8	9,028	-0.09%
2022/01/18	0	0.00	4	14.98	14.96	-4	8,683	-0.05%
2022/01/17	0	0.00	5	14.85	14.82	-5	8,610	-0.06%
2022/01/14	0	0.00	2	14.42	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	2	14.56	14.49	-2	8,443	-0.02%
2022/01/12	0	0.00	105	14.36	14.32	-105	8,311	-1.26%	大賣/鉅額交易
2022/01/11	0	0.00	3	13.90	13.88	-3	8,146	-0.04%
2022/01/10	1	13.86	31	13.94	13.95	-30	8,248	-0.36%
2022/01/07	3	14.12	17	14.08	14.10	-14	8,311	-0.17%
2022/01/06	3	13.58	2	13.58	13.56	1	8,005	0.01%
2022/01/05	1	13.55	1	13.56	13.57	0	8,021	0.00%
2022/01/04	0	0.00	1	13.47	13.47	-1	8,111	-0.01%
2021/12/30	0	0.00	3	13.56	13.56	-3	8,427	-0.04%
2021/12/29	0	0.00	2	13.46	13.41	-2	8,583	-0.02%
2021/12/28	0	0.00	23	13.38	13.38	-23	8,860	-0.26%
2021/12/27	0	0.00	1	12.99	12.94	-1	8,839	-0.01%
2021/12/24	0	0.00	5	12.93	12.94	-5	8,852	-0.06%
2021/12/23	0	0.00	18	12.91	12.91	-18	8,876	-0.20%
2021/12/22	2	12.63	77	12.64	12.61	-75	8,852	-0.85%
2021/12/21	20	12.22	9	12.28	12.30	11	9,086	0.12%
2021/12/20	63	12.23	0	0.00	12.13	63	9,428	0.67%
2021/12/17	0	0.00	14	12.73	12.63	-14	9,449	-0.15%
2021/12/16	0	0.00	35	12.67	12.63	-35	9,544	-0.37%
2021/12/15	33	12.37	5	12.35	12.35	28	9,603	0.29%
2021/12/14	23	12.54	0	12.58	12.53	23	9,698	0.24%
2021/12/13	0	0.00	12	12.79	12.82	-12	10,032	-0.12%
2021/12/10	8	12.46	0	0.00	12.52	8	10,051	0.08%
2021/12/09	3	12.94	41	12.85	12.90	-38	10,167	-0.37%
2021/12/08	3	12.69	52	12.69	12.68	-49	10,251	-0.48%
2021/12/07	3	12.41	16	12.39	12.43	-13	10,148	-0.13%
2021/12/06	27	11.99	17	12.03	12.02	10	10,102	0.10%
2021/12/03	2	11.90	3	11.78	12.00	-1	9,999	-0.01%
2021/12/02	29	11.68	11	11.67	11.70	18	9,894	0.18%
2021/12/01	29	11.89	10	12.03	12.04	19	9,504	0.20%
2021/11/30	81	12.48	0	0.00	12.30	81	9,423	0.86%
2021/11/29	27	12.67	5	12.58	12.53	22	9,257	0.24%
2021/11/26	4	13.52	0	0.00	13.46	4	8,774	0.05%
2021/11/24	1	13.86	12	13.87	13.90	-11	8,845	-0.12%
2021/11/22	10	13.42	10	13.45	13.44	0	8,832	0.00%
2021/11/19	2	13.97	1	14.00	13.94	1	8,763	0.01%
2021/11/18	5	13.61	19	13.60	13.64	-14	8,809	-0.16%
2021/11/17	1	13.99	0	0.00	14.00	1	8,785	0.01%
2021/11/15	3	13.98	0	0.00	14.02	3	9,049	0.03%
2021/11/12	1	14.12	0	0.00	14.13	1	9,034	0.01%
2021/11/11	13	14.18	0	0.00	14.22	13	8,999	0.14%
2021/11/08	0	0.00	3	14.33	14.33	-3	8,924	-0.03%
2021/11/05	1	13.87	4	13.94	13.86	-3	8,865	-0.03%
2021/11/04	6	13.94	0	0.00	13.96	6	8,855	0.07%
2021/11/03	1	14.38	0	0.00	14.42	1	8,955	0.01%
2021/11/01	1	14.42	0	0.00	14.48	1	9,157	0.01%
2021/10/29	0	0.00	12	14.39	14.40	-12	9,186	-0.13%
2021/10/28	31	14.11	15	14.12	14.15	16	9,105	0.18%
2021/10/26	7	14.60	0	0.00	14.58	7	9,110	0.08%
2021/10/25	0	0.00	4	14.71	14.72	-4	9,147	-0.04%
2021/10/22	0	0.00	7.7	14.39	14.32	-7.7	9,181	-0.08%
2021/10/21	0	0.00	2	14.58	14.51	-2	9,234	-0.02%
2021/10/20	1	14.26	2	14.29	14.26	-1	9,257	-0.01%
2021/10/19	8	14.25	2.6	14.20	14.31	5.4	9,355	0.06%
2021/10/18	4	14.44	4	14.41	14.47	0	9,465	0.00%
2021/10/15	1	14.17	2	14.15	14.17	-1	9,439	-0.01%
2021/10/14	0	0.00	7	13.94	14.01	-7	9,839	-0.07%
2021/10/13	6	13.91	9	13.91	13.93	-3	9,932	-0.03%
2021/10/12	2	13.90	4	13.91	13.97	-2	9,971	-0.02%
2021/10/08	2	13.77	12	13.70	13.77	-10	9,998	-0.10%
2021/10/07	0	0.00	25	13.31	13.30	-25	9,906	-0.25%
2021/10/06	1	13.66	2	13.70	13.72	-1	9,854	-0.01%
2021/10/05	9	13.49	0	0.00	13.48	9	9,689	0.09%
2021/10/04	2	13.10	1.5	13.10	13.13	0.5	9,442	0.01%
2021/10/01	0	0.00	8	12.98	12.97	-8	9,468	-0.08%
2021/09/30	1	12.95	2.6	12.95	12.95	-1.6	9,661	-0.02%
2021/09/29	2	12.87	2	12.89	12.81	0	9,788	0.00%
2021/09/28	16	13.15	7	13.08	13.17	9	9,738	0.09%
2021/09/27	0	0.00	8	12.97	12.96	-8	9,581	-0.08%
2021/09/24	0	0.00	1	12.68	12.68	-1	9,356	-0.01%
2021/09/17	0	0.00	5	12.49	12.48	-5	9,301	-0.05%
2021/09/16	0	0.00	89	12.49	12.53	-89	9,222	-0.97%
2021/09/15	0	0.00	102	12.22	12.23	-102	8,895	-1.15%	大賣/鉅額交易
2021/09/14	0	0.00	37	12.19	12.24	-37	8,940	-0.41%
2021/09/13	0	0.00	10	12.10	12.07	-10	8,938	-0.11%
2021/09/03	0	0.00	12	12.04	12.03	-12	9,719	-0.12%
2021/09/01	0	0.00	8	11.86	11.89	-8	9,805	-0.08%
2021/08/30	0	0.00	2	11.89	11.85	-2	9,952	-0.02%
2021/08/27	0	0.00	5	11.75	11.81	-5	10,043	-0.05%
2021/08/26	0	0.00	11	11.75	11.72	-11	10,357	-0.11%
2021/08/25	4	11.66	3	11.67	11.64	1	10,484	0.01%
2021/08/24	0	0.00	1	11.36	11.42	-1	10,662	-0.01%
2021/08/23	5	10.91	0	0.00	10.99	5	10,604	0.05%
2021/08/20	10	11.09	0	0.00	11.05	10	10,940	0.09%
2021/08/19	39	11.14	1	11.13	11.12	38	10,916	0.35%
2021/08/18	85	11.50	0	0.00	11.55	85	10,877	0.78%
2021/08/16	3	11.65	0	0.00	11.67	3	11,598	0.03%
2021/08/13	0	0.00	4	11.82	11.79	-4	11,877	-0.03%
2021/08/12	0	0.00	8	11.95	11.96	-8	12,004	-0.07%
2021/08/10	0	0.00	1	11.56	11.55	-1	12,537	-0.01%
2021/08/09	35	11.59	0	0.00	11.59	35	13,108	0.27%
2021/08/06	2	11.94	0	0.00	11.93	2	13,126	0.02%
2021/08/05	2	11.82	0	0.00	11.80	2	13,308	0.02%
2021/08/04	1	12.13	0	0.00	12.13	1	13,895	0.01%
2021/08/03	11	12.32	5	12.26	12.28	6	14,089	0.04%
2021/07/29	0	0.00	80	12.53	12.52	-80	14,520	-0.55%
2021/07/28	0	0.00	9	12.42	12.40	-9	15,174	-0.06%
2021/07/27	0	0.00	1	12.43	12.44	-1	15,589	-0.01%
2021/07/23	0	0.00	13	12.36	12.36	-13	16,112	-0.08%
2021/07/22	6	12.05	17	12.09	12.05	-11	16,153	-0.07%
2021/07/21	0	0.00	64	11.53	11.52	-64	16,183	-0.40%
2021/07/20	98.3	11.53	46	11.53	11.51	52.3	16,241	0.32%
2021/07/19	0	0.00	10	12.22	12.21	-10	15,886	-0.06%
2021/07/15	11	12.37	5	12.41	12.43	6	16,240	0.04%
2021/07/14	1	12.82	0	0.00	12.84	1	16,455	0.01%
2021/07/13	1	12.70	5	12.70	12.68	-4	16,576	-0.02%
2021/07/12	1	12.71	0	0.00	12.69	1	16,837	0.01%
2021/07/08	5	12.27	0	0.00	12.35	5	17,561	0.03%
2021/07/07	6	12.50	0	0.00	12.58	6	17,544	0.03%
2021/07/06	4	13.07	11	13.08	13.09	-7	17,409	-0.04%
2021/07/05	10	12.80	3	12.82	12.83	7	17,291	0.04%
2021/07/02	0	0.00	2	12.83	12.83	-2	17,304	-0.01%
2021/07/01	1	12.58	9	12.57	12.55	-8	17,218	-0.05%
2021/06/30	2	12.55	1.4	12.54	12.54	0.6	17,363	0.00%
2021/06/29	4	12.40	21	12.39	12.42	-17	17,536	-0.10%
2021/06/28	3	12.66	1	12.61	12.64	2	17,538	0.01%
2021/06/25	2	12.52	0	0.00	12.51	2	18,004	0.01%
2021/06/24	2	12.50	0	0.00	12.50	2	18,682	0.01%
2021/06/23	3	12.51	0	0.00	12.50	3	19,118	0.02%
2021/06/22	2	12.49	4	12.49	12.47	-2	19,999	-0.01%
2021/06/21	2	12.24	0	0.00	12.22	2	20,902	0.01%
2021/06/18	1	11.98	2.5	12.00	11.98	-1.5	20,871	-0.01%
2021/06/17	1	12.20	1	12.26	12.26	0	20,968	0.00%
2021/06/16	1.2	12.32	0	0.00	12.33	1.2	21,840	0.01%
2021/06/15	1	12.07	1	12.08	12.06	0	21,874	0.00%
2021/06/10	5	11.80	0.5	11.83	11.84	4.5	21,993	0.02%
2021/06/09	0	0.00	5	11.96	11.96	-5	22,139	-0.02%
2021/06/03	0	0.00	5	11.75	11.76	-5	23,191	-0.02%
2021/06/02	1	11.56	0	0.00	11.52	1	24,015	0.00%
2021/06/01	0	0.00	3	11.46	11.45	-3	24,865	-0.01%
2021/05/28	0	0.00	15	11.39	11.39	-15	25,127	-0.06%
2021/05/26	0	0.00	3	11.22	11.21	-3	25,767	-0.01%
2021/05/25	0	0.00	30	11.23	11.23	-30	26,265	-0.11%
2021/05/24	0	0.00	3	10.90	10.89	-3	25,938	-0.01%
2021/05/21	13	10.58	15	10.59	10.62	-2	26,503	-0.01%
2021/05/20	10	10.80	1	10.80	10.84	9	26,546	0.03%
2021/05/19	0	0.00	2	11.02	11.03	-2	27,072	-0.01%
2021/05/18	0	0.00	22	11.29	11.29	-22	27,552	-0.08%
2021/05/17	0	0.00	55	11.12	11.10	-55	28,221	-0.19%
2021/05/13	5	11.11	0	0.00	11.10	5	28,847	0.02%
2021/05/12	0	0.00	35	11.12	11.11	-35	29,105	-0.12%
2021/05/11	0	0.00	4	10.96	10.95	-4	29,164	-0.01%
2021/05/06	2	11.14	6	11.14	11.19	-4	28,908	-0.01%
2021/05/05	0	0.00	108	11.25	11.22	-108	28,821	-0.37%	大賣/鉅額交易
2021/05/04	1	10.93	15	10.96	10.92	-14	28,228	-0.05%
2021/05/03	0	0.00	59	10.80	10.76	-59	27,823	-0.21%
2021/04/29	0	0.00	14	10.90	10.87	-14	27,789	-0.05%
2021/04/28	13	10.71	0	0.00	10.69	13	27,506	0.05%
2021/04/27	0	0.00	1	10.56	10.60	-1	27,711	0.00%
2021/04/22	7	10.41	2	10.45	10.43	5	28,179	0.02%
2021/04/20	0	0.00	15	10.87	10.92	-15	28,498	-0.05%
2021/04/19	0	0.00	9	10.75	10.76	-9	28,396	-0.03%
2021/04/16	3	10.87	53	10.85	10.87	-50	28,483	-0.18%
2021/04/15	0	0.00	22	10.78	10.80	-22	28,404	-0.08%
2021/04/14	5	10.39	6	10.39	10.39	-1	28,205	0.00%
2021/04/13	10	10.25	8	10.27	10.26	2	28,906	0.01%
2021/04/12	2	10.17	3	10.19	10.16	-1	28,977	0.00%
2021/04/09	2	10.22	2	10.23	10.20	0	29,109	0.00%
2021/04/08	2	10.19	0	0.00	10.20	2	29,111	0.01%
2021/04/07	0	0.00	3	10.20	10.20	-3	29,132	-0.01%
2021/04/06	4	10.16	1	10.20	10.14	3	29,135	0.01%
2021/04/01	2	10.21	2	10.20	10.24	0	28,953	0.00%
2021/03/31	0	0.00	6	10.43	10.44	-6	28,798	-0.02%
2021/03/30	0	0.00	14	10.58	10.54	-14	29,004	-0.05%
2021/03/29	3	10.34	14	10.45	10.22	-11	28,755	-0.04%
2021/03/26	7	10.16	5	10.18	10.19	2	28,644	0.01%
2021/03/25	5	10.32	32	10.32	10.30	-27	28,434	-0.09%
2021/03/24	130	9.95	20	9.93	9.94	110	27,668	0.40%	大買/鉅額交易
2021/03/23	3	10.45	0	0.00	10.45	3	26,837	0.01%
2021/03/22	5.3	10.50	3	10.50	10.48	2.3	26,914	0.01%
2021/03/19	36	10.34	1	10.38	10.33	35	26,769	0.13%
2021/03/18	5	11.06	29	11.03	11.04	-24	25,827	-0.09%
2021/03/17	2	11.10	4	11.11	11.15	-2	25,754	-0.01%
2021/03/16	1	11.10	22	11.12	11.15	-21	25,646	-0.08%
2021/03/15	3.5	11.37	0	0.00	11.33	3.5	25,494	0.01%
2021/03/12	10	11.27	4	11.25	11.25	6	25,406	0.02%
2021/03/10	11	10.96	5	11.01	10.88	6	25,248	0.02%
2021/03/09	15	11.17	0	0.00	11.22	15	24,822	0.06%
2021/03/08	65	11.49	19	11.49	11.49	46	24,479	0.19%
2021/03/05	3.5	10.93	34	10.92	10.92	-30.5	23,381	-0.13%
2021/03/04	3	10.43	7	10.45	10.47	-4	22,477	-0.02%
2021/03/03	8	10.18	1	10.13	10.21	7	22,250	0.03%
2021/03/02	64	10.20	28	10.24	10.17	36	22,543	0.16%
2021/02/26	27	10.72	0	10.75	10.68	27	22,827	0.12%
2021/02/25	0	10.78	6	10.78	10.75	-6	22,617	-0.03%
2021/02/24	5	10.43	2	10.43	10.40	3	22,095	0.01%
2021/02/23	5	10.65	3	10.67	10.69	2	21,862	0.01%
2021/02/22	38	10.20	40	10.21	10.24	-2	21,231	-0.01%
2021/02/19	37	10.15	9	10.11	10.20	28	21,007	0.13%
2021/02/18	15	10.57	5	10.55	10.55	10	20,435	0.05%
2021/02/17	1	10.15	29	10.17	10.25	-28	19,864	-0.14%
2021/02/05	0	0.00	50	9.63	9.65	-50	18,851	-0.27%
2021/02/04	7	9.55	65	9.51	9.53	-58	18,331	-0.32%
2021/02/03	10	9.35	14	9.37	9.37	-4	17,985	-0.02%
2021/02/02	5	9.20	25	9.19	9.21	-20	17,816	-0.11%
2021/02/01	0	0.00	16	8.92	8.94	-16	17,053	-0.09%
2021/01/29	4	8.93	10	8.91	8.92	-6	16,923	-0.04%
2021/01/27	4	9.01	0	0.00	9.03	4	17,044	0.02%
2021/01/26	15	8.95	8	9.00	8.94	7	17,302	0.04%
2021/01/25	11	8.92	8	8.91	8.93	3	17,587	0.02%
2021/01/21	4	9.07	5	9.07	9.07	-1	17,910	-0.01%
2021/01/20	0	0.00	27	9.10	9.10	-27	17,852	-0.15%
2021/01/19	9	8.95	19	8.95	8.94	-10	17,570	-0.06%
2021/01/18	23	8.89	1	8.90	8.88	22	17,823	0.12%
2021/01/15	23	9.16	24	9.18	9.12	-1	17,385	-0.01%
2021/01/14	9	9.05	1	9.05	9.07	8	17,254	0.05%
2021/01/13	19	9.19	17	9.16	9.21	2	16,949	0.01%
2021/01/12	0	0.00	8	8.93	8.91	-8	16,418	-0.05%
2021/01/11	36	8.94	16	8.92	8.89	20	16,173	0.12%
2021/01/08	5	8.74	25	8.73	8.73	-20	15,877	-0.13%
2021/01/07	2	8.72	16	8.69	8.74	-14	15,743	-0.09%
2021/01/06	2	8.55	101	8.58	8.57	-99	15,332	-0.65%	大賣/
2021/01/05	2	8.22	15	8.24	8.22	-13	14,491	-0.09%
2021/01/04	2	8.38	1	8.42	8.41	1	14,371	0.01%
2020/12/31	27	8.29	1	8.29	8.29	26	14,164	0.18%
2020/12/30	27	8.29	0	0.00	8.29	27	14,131	0.19%
2020/12/29	20	8.26	0	0.00	8.24	20	14,118	0.14%
2020/12/28	8	8.30	0	0.00	8.30	8	14,193	0.06%
2020/12/25	6	8.29	15	8.28	8.26	-9	14,231	-0.06%
2020/12/24	0	0.00	5	8.28	8.33	-5	14,189	-0.04%
2020/12/23	10	8.02	6	8.02	8.02	4	13,926	0.03%
2020/12/22	12	8.22	6	8.25	8.16	6	13,746	0.04%
2020/12/21	22	8.34	0	0.00	8.33	22	13,256	0.17%
2020/12/18	6	8.42	21	8.41	8.40	-15	13,021	-0.12%
2020/12/17	1	8.36	6	8.39	8.42	-5	12,908	-0.04%
2020/12/16	11	8.23	7	8.23	8.25	4	12,724	0.03%
2020/12/15	0	0.00	10	8.14	8.11	-10	12,611	-0.08%
2020/12/14	18	8.12	4	8.14	8.14	14	12,603	0.11%
2020/12/11	9	8.16	21	8.20	8.14	-12	12,668	-0.09%
2020/12/10	6	8.05	0	0.00	8.04	6	12,641	0.05%
2020/12/09	2	8.05	0	0.00	8.03	2	12,701	0.02%
2020/12/07	17	8.14	2	8.14	8.13	15	12,759	0.12%
2020/12/04	5	8.14	10	8.15	8.18	-5	12,915	-0.04%
2020/12/03	2	8.07	5	8.03	8.07	-3	12,921	-0.02%
2020/12/02	14	7.96	0	0.00	7.93	14	13,092	0.11%
2020/12/01	11	8.01	0	0.00	8.01	11	13,047	0.08%
2020/11/30	1	8.04	0	0.00	8.04	1	13,047	0.01%
2020/11/27	10	8.04	5	8.03	8.04	5	12,942	0.04%
2020/11/26	11	8.22	5	8.24	8.16	6	12,848	0.05%
2020/11/25	6	8.08	11	8.10	8.14	-5	12,459	-0.04%
2020/11/24	7	7.71	2	7.73	7.75	5	11,649	0.04%
2020/11/23	5	7.60	8	7.63	7.63	-3	11,457	-0.03%
2020/11/20	3	7.57	0	0.00	7.58	3	11,393	0.03%
2020/11/18	7	7.52	0	0.00	7.52	7	11,468	0.06%
2020/11/17	0	0.00	7	7.58	7.58	-7	11,428	-0.06%
2020/11/16	10	7.46	1	7.47	7.48	9	11,645	0.08%
2020/11/13	1	7.45	10	7.47	7.47	-9	11,654	-0.08%
2020/11/12	2	7.60	0	0.00	7.59	2	11,584	0.02%
2020/11/11	36	7.64	4	7.61	7.65	32	11,508	0.28%
2020/11/10	2	7.41	6	7.42	7.42	-4	11,147	-0.04%
2020/11/09	0	0.00	3	7.23	7.22	-3	10,938	-0.03%
2020/11/04	0	0.00	15	7.19	7.27	-15	10,926	-0.14%
2020/11/03	1	7.05	5	7.05	7.07	-4	10,775	-0.04%
2020/11/02	9	6.73	1	6.75	6.74	8	10,549	0.08%
2020/10/30	20	6.93	95	6.90	6.88	-75	10,265	-0.73%
2020/10/29	10	7.09	2	7.06	7.06	8	10,066	0.08%
2020/10/28	9	7.21	0	0.00	7.21	9	9,913	0.09%
2020/10/27	7	7.22	4	7.22	7.24	3	9,916	0.03%
2020/10/26	4	7.31	0	0.00	7.29	4	9,863	0.04%
2020/10/22	4	7.41	0	0.00	7.43	4	9,747	0.04%
2020/10/19	0	0.00	24	7.56	7.55	-24	9,768	-0.25%
2020/10/16	1	7.61	3	7.58	7.53	-2	9,992	-0.02%
2020/10/15	0	0.00	2	7.61	7.62	-2	10,155	-0.02%
2020/10/14	10	7.51	0	0.00	7.51	10	10,328	0.10%
2020/10/13	0	0.00	17	7.48	7.50	-17	10,377	-0.16%
2020/10/12	0	0.00	30	7.58	7.55	-30	10,429	-0.29%
2020/10/07	0	0.00	5	7.59	7.59	-5	10,630	-0.05%
2020/10/06	0	0.00	4	7.53	7.56	-4	10,706	-0.04%
2020/10/05	5	7.45	4	7.45	7.45	1	11,046	0.01%
2020/09/30	7	7.53	0	0.00	7.54	7	11,162	0.06%
2020/09/29	0	0.00	2	7.67	7.67	-2	11,286	-0.02%
2020/09/25	0	0.00	5	7.70	7.72	-5	11,727	-0.04%
2020/09/24	0	0.00	21	7.62	7.61	-21	11,708	-0.18%
2020/09/22	10	7.71	0	0.00	7.70	10	11,916	0.08%
2020/09/18	2	7.90	3	7.88	7.94	-1	12,086	-0.01%
2020/09/16	3	7.77	0	0.00	7.84	3	12,252	0.02%
2020/09/14	11	7.71	2	7.71	7.71	9	12,206	0.07%
2020/09/11	0	0.00	22	7.78	7.77	-22	12,193	-0.18%
2020/09/10	5	7.80	0	0.00	7.88	5	12,153	0.04%
2020/09/09	9	7.68	0	0.00	7.75	9	12,350	0.07%
2020/09/08	14	7.91	6	7.93	7.90	8	12,295	0.07%
2020/09/07	5	8.01	0	0.00	8.01	5	12,536	0.04%
2020/09/03	10	8.13	0	0.00	8.13	10	12,639	0.08%
2020/09/02	5	8.21	0	0.00	8.19	5	12,816	0.04%
2020/08/31	4	8.23	10	8.21	8.20	-6	13,375	-0.04%
2020/08/25	10	8.22	0	0.00	8.26	10	14,217	0.07%
2020/08/24	0	0.00	1	8.20	8.18	-1	14,283	-0.01%
2020/08/21	2	8.24	2	8.24	8.24	0	14,585	0.00%
2020/08/20	0	0.00	15	8.22	8.20	-15	14,747	-0.10%
2020/08/19	7	8.40	0	0.00	8.39	7	14,730	0.05%
2020/08/18	0	0.00	2	8.45	8.45	-2	14,997	-0.01%
2020/08/17	10	8.45	0	0.00	8.46	10	15,580	0.06%
2020/08/14	1	8.45	8	8.47	8.47	-7	15,910	-0.04%
2020/08/13	0	0.00	15	8.51	8.51	-15	16,215	-0.09%
2020/08/12	3	8.47	3	8.47	8.47	0	17,187	0.00%
2020/08/11	5	8.48	21	8.50	8.51	-16	17,799	-0.09%
2020/08/10	0	0.00	1	8.45	8.44	-1	18,191	-0.01%
2020/08/07	2	8.44	5	8.43	8.44	-3	18,668	-0.02%
2020/08/06	2	8.47	6	8.47	8.47	-4	19,293	-0.02%
2020/08/05	1	8.33	0	0.00	8.33	1	19,752	0.01%
2020/08/04	5	8.10	0	0.00	8.17	5	20,673	0.02%
2020/08/03	13	8.09	30	8.09	8.08	-17	21,122	-0.08%
2020/07/31	23	8.17	0	0.00	8.19	23	21,486	0.11%
2020/07/30	4	8.25	0	0.00	8.23	4	22,511	0.02%
2020/07/24	22	8.41	0	0.00	8.40	22	25,868	0.09%
2020/07/23	2	8.55	0	0.00	8.52	2	26,468	0.01%
2020/07/22	22	8.52	17	8.47	8.52	5	27,067	0.02%
2020/07/21	3	8.29	22	8.27	8.30	-19	27,748	-0.07%
2020/07/20	3	8.27	7	8.20	8.24	-4	28,784	-0.01%
2020/07/17	10	8.36	3	8.38	8.36	7	31,124	0.02%
2020/07/16	0	0.00	6	8.42	8.38	-6	33,410	-0.02%
2020/07/15	3	8.38	1	8.38	8.38	2	34,477	0.01%
2020/07/14	7	8.39	4	8.42	8.37	3	35,673	0.01%
2020/07/13	5	8.50	3	8.54	8.50	2	36,935	0.01%
2020/07/10	21	8.51	1	8.51	8.48	20	38,825	0.05%
2020/07/09	3	8.72	4	8.76	8.68	-1	41,363	0.00%
2020/07/08	34	8.77	20	8.73	8.75	14	49,967	0.03%
2020/07/07	6	8.88	1	8.88	8.85	5	50,541	0.01%
2020/07/06	3	8.98	12	8.93	8.90	-9	50,961	-0.02%
2020/07/03	6	8.64	1	8.61	8.65	5	52,200	0.01%
2020/07/02	9	8.65	0	0.00	8.63	9	52,778	0.02%
2020/07/01	1	8.65	0	0.00	8.66	1	53,527	0.00%
2020/06/30	2	8.66	0	0.00	8.65	2	53,664	0.00%
2020/06/29	3	8.67	0	0.00	8.66	3	53,864	0.01%
2020/06/24	0	0.00	2	8.83	8.81	-2	54,191	0.00%
2020/06/23	5	8.91	5	8.91	8.88	0	54,259	0.00%
2020/06/22	0	0.00	1	8.92	8.92	-1	54,477	0.00%
2020/06/19	32	9.00	1	9.00	8.99	31	54,937	0.06%
2020/06/18	22	8.96	6	8.96	8.97	16	55,481	0.03%
2020/06/17	5	9.01	51	9.02	9.01	-46	56,294	-0.08%
2020/06/16	3	8.97	0	0.00	9.03	3	57,616	0.01%
2020/06/15	10	8.85	9	8.82	8.84	1	59,316	0.00%
2020/06/12	7	8.72	3	8.82	8.97	4	60,253	0.01%
2020/06/11	9	9.21	17	9.21	9.14	-8	60,693	-0.01%
2020/06/10	14	9.34	0	0.00	9.31	14	61,179	0.02%
2020/06/09	6	9.41	0	0.00	9.40	6	62,578	0.01%
2020/06/08	11	9.53	10	9.62	9.54	1	63,604	0.00%
2020/06/05	1	9.36	9	9.38	9.38	-8	64,870	-0.01%
2020/06/04	3	9.31	5	9.29	9.31	-2	66,970	0.00%
2020/06/03	19	9.31	11	9.30	9.39	8	71,890	0.01%
2020/06/02	26	9.11	2	9.16	9.09	24	72,938	0.03%
2020/06/01	5	9.19	1	9.18	9.17	4	73,448	0.01%
2020/05/29	0	0.00	20	9.18	9.17	-20	73,778	-0.03%
2020/05/28	23.5	9.18	0	0.00	9.16	23.5	74,481	0.03%
2020/05/27	20	9.34	452	9.35	9.32	-432	76,350	-0.57%	大賣/鉅額交易
2020/05/26	4	9.37	28	9.39	9.37	-24	77,903	-0.03%
2020/05/25	2	9.32	0	0.00	9.32	2	78,104	0.00%
2020/05/22	14	9.50	23	9.52	9.40	-9	77,988	-0.01%
2020/05/21	1	9.64	2	9.66	9.64	-1	77,642	0.00%
2020/05/20	21	9.58	4	9.60	9.60	17	77,309	0.02%
2020/05/19	41	9.64	66	9.79	9.64	-25	77,196	-0.03%
2020/05/18	11	9.65	98	9.65	9.65	-87	76,245	-0.11%
2020/05/15	10	9.45	43	9.45	9.44	-33	75,743	-0.04%
2020/05/14	30	9.32	5	9.31	9.30	25	75,426	0.03%
2020/05/13	13	9.43	31	9.50	9.48	-18	75,082	-0.02%
2020/05/12	11	9.35	145	9.29	9.37	-134	74,751	-0.18%	大賣/鉅額交易
2020/05/11	13.5	9.19	31	9.20	9.47	-17.5	74,379	-0.02%
2020/05/08	31	8.87	32	8.87	8.90	-1	73,619	0.00%
2020/05/07	32	8.62	6	8.67	8.72	26	73,312	0.04%
2020/05/06	70	8.90	44	8.94	8.76	26	73,076	0.04%
2020/05/05	60	8.81	32	8.86	8.76	28	72,309	0.04%
2020/05/04	42	8.44	18	8.55	8.56	24	71,781	0.03%
2020/04/30	56	8.48	71	8.50	8.69	-15	71,342	-0.02%
2020/04/29	27	7.98	178	7.99	8.03	-151	70,336	-0.21%	大賣/鉅額交易
2020/04/28	18	7.73	9	7.76	7.75	9	70,037	0.01%
2020/04/27	132	7.87	26	7.86	7.88	106	69,574	0.15%	大買/鉅額交易
2020/04/24	107	8.01	37	8.03	8.00	70	68,864	0.10%	大買/
2020/04/23	16	7.83	62	7.83	8.04	-46	67,918	-0.07%
2020/04/22	104	7.54	61	7.54	7.44	43	66,657	0.06%	大買/
2020/04/21	86	8.07	66	8.08	8.17	20	64,017	0.03%
2020/04/20	26	8.41	166	8.46	8.45	-140	61,680	-0.23%	大賣/鉅額交易
2020/04/17	41	8.64	1,835	8.64	8.60	-1,794	60,465	-2.97%	大賣/鉅額交易
2020/04/16	998	8.47	1,126	8.52	8.50	-128	59,081	-0.22%	大買/大賣/鉅額交易
2020/04/15	45	8.59	559	8.63	8.64	-514	57,670	-0.89%	大賣/鉅額交易
2020/04/14	407	8.61	720	8.57	8.67	-313	55,679	-0.56%	大買/大賣/鉅額交易
2020/04/13	1,741	8.42	1,634	7.99	8.26	107	52,711	0.20%	大買/大賣/鉅額交易
2020/04/10	70	9.59	2	9.50	9.60	68	43,879	0.15%
2020/04/09	22	9.82	11	9.80	9.85	11	43,089	0.03%
2020/04/08	41	9.40	55	9.40	9.43	-14	42,459	-0.03%
2020/04/07	20	10.15	35	10.15	10.14	-15	40,824	-0.04%
2020/04/06	37	10.22	5	10.07	10.23	32	40,088	0.08%
2020/04/01	7	10.18	4	10.21	10.23	3	39,173	0.01%
2020/03/31	11	10.13	0	0.00	10.08	11	38,809	0.03%
2020/03/30	4	9.75	4	9.70	9.79	0	38,430	0.00%
2020/03/27	4	10.11	3	10.15	10.17	1	37,874	0.00%
2020/03/26	12	10.25	0	0.00	10.33	12	37,560	0.03%
2020/03/25	5	10.49	14	10.48	10.46	-9	37,155	-0.02%
2020/03/24	11	10.40	16	10.46	10.36	-5	36,522	-0.01%
2020/03/23	62	9.70	2	9.72	10.10	60	35,836	0.17%
2020/03/20	25	10.25	27	10.14	10.41	-2	34,923	-0.01%
2020/03/19	39	9.32	109	9.20	9.12	-70	33,485	-0.21%	大賣/
2020/03/18	41	10.36	3	10.32	10.25	38	31,478	0.12%
2020/03/17	4	10.74	8	10.77	10.75	-4	30,205	-0.01%
2020/03/16	18	10.99	25	11.00	10.95	-7	29,232	-0.02%
2020/03/13	57	10.70	32	10.89	11.34	25	28,400	0.09%
2020/03/12	21	11.02	16	11.30	11.00	5	26,833	0.02%
2020/03/11	51	11.70	1,052	11.72	11.55	-1,001	25,529	-3.92%	大賣/鉅額交易
2020/03/10	1,061	11.18	68	11.01	11.31	993	23,875	4.16%	大買/鉅額交易
2020/03/09	173	10.84	79	10.82	10.41	94	21,554	0.44%	大買/
2020/03/06	30	13.40	2	13.49	13.38	28	16,447	0.17%
2020/03/05	38	13.83	3	13.83	13.84	35	15,037	0.23%
2020/03/04	29	13.94	5	13.93	13.98	24	14,143	0.17%
2020/03/03	28	14.04	3	14.09	13.97	25	13,496	0.19%
2020/03/02	48	13.36	100	13.35	13.51	-52	12,621	-0.41%
2020/02/27	64	14.21	1	14.25	14.15	63	10,302	0.61%
2020/02/26	11	14.81	0	0.00	14.82	11	8,480	0.13%
2020/02/25	3	15.09	5	15.10	15.10	-2	8,068	-0.02%
2020/02/24	6	15.19	0	0.00	15.26	6	7,863	0.08%
2020/02/21	5	15.66	21	15.65	15.62	-16	7,593	-0.21%
2020/02/20	3	15.71	1	15.77	15.69	2	7,450	0.03%
2020/02/19	1	15.38	0	0.00	15.39	1	7,232	0.01%
2020/02/18	2	15.14	1	15.15	15.16	1	7,063	0.01%
2020/02/17	15	15.23	17	15.22	15.27	-2	6,911	-0.03%
2020/02/13	39	15.04	7	15.05	15.03	32	6,450	0.50%
2020/02/12	100	14.81	0	0.00	14.85	100	6,049	1.65%
2020/02/11	6	14.69	0	0.00	14.73	6	5,781	0.10%
2020/02/10	21	14.71	0	0.00	14.76	21	5,469	0.38%
2020/02/07	13	15.06	11	14.98	14.98	2	5,208	0.04%
2020/02/06	16	15.18	0	0.00	15.25	16	4,979	0.32%
2020/02/05	41	14.69	0	0.00	14.72	41	4,683	0.88%
2020/02/04	28	14.80	0	0.00	14.87	28	4,308	0.65%
2020/02/03	12	15.07	0	0.00	15.22	12	3,775	0.32%
2020/01/31	18	15.65	0	0.00	15.66	18	3,480	0.52%
2020/01/30	6	16.16	13	15.98	16.01	-7	3,116	-0.22%
2020/01/17	1	17.14	0	0.00	17.15	1	3,072	0.03%
2020/01/16	1	17.07	0	0.00	17.08	1	3,308	0.03%
2020/01/14	2	17.00	0	0.00	17.02	2	3,387	0.06%
2020/01/13	1	17.28	0	0.00	17.29	1	3,334	0.03%
2020/01/10	0	0.00	3	17.36	17.39	-3	3,379	-0.09%
2020/01/09	2	17.58	4	17.57	17.58	-2	3,389	-0.06%
2020/01/08	13	18.92	4	18.66	18.55	9	3,373	0.27%
2020/01/07	0	0.00	1	18.24	18.27	-1	3,373	-0.03%
2020/01/06	2	18.75	0	0.00	18.83	2	3,550	0.06%
2020/01/03	0	0.00	1	18.22	18.40	-1	3,630	-0.03%
2019/12/27	0	0.00	1	18.03	18.02	-1	4,565	-0.02%
2019/12/24	0	0.00	6	17.67	17.66	-6	4,862	-0.12%
2019/12/23	2	17.57	0	0.00	17.54	2	4,890	0.04%
2019/12/13	0	0.00	3	17.34	17.32	-3	4,990	-0.06%
2019/12/09	0	0.00	3	17.22	17.21	-3	5,424	-0.06%
2019/12/06	0	0.00	10	17.07	17.04	-10	5,449	-0.18%
2019/12/05	0	0.00	12	17.02	17.01	-12	5,478	-0.22%
2019/12/02	22	16.45	0	0.00	16.45	22	5,603	0.39%
2019/11/26	1	16.97	0	0.00	16.96	1	5,649	0.02%
2019/11/25	0	0.00	11	16.93	16.93	-11	5,712	-0.19%
2019/11/22	0	0.00	6	17.04	17.02	-6	5,754	-0.10%
2019/11/21	0	0.00	6	16.63	16.64	-6	5,737	-0.10%
2019/11/20	8	16.25	0	0.00	16.24	8	5,683	0.14%
2019/11/19	0	0.00	1	16.70	16.71	-1	5,637	-0.02%
2019/11/12	0	0.00	1	16.58	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	4	16.64	16.60	-4	5,694	-0.07%
2019/11/06	0	0.00	1	16.65	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	2	16.55	16.54	-2	5,905	-0.03%
2019/11/04	1	16.39	1	16.40	16.37	0	5,820	0.00%
2019/11/01	2	15.96	0	0.00	16.00	2	5,762	0.03%
2019/10/31	0	0.00	1	16.10	16.17	-1	5,848	-0.02%
2019/10/30	0	0.00	9	16.20	16.20	-9	5,828	-0.15%
2019/10/29	3	16.30	1	16.33	16.30	2	5,841	0.03%
2019/10/28	0	0.00	4	16.58	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	44	16.40	16.39	-44	5,691	-0.77%
2019/10/24	0	0.00	4	16.28	16.28	-4	5,556	-0.07%
2019/10/23	0	0.00	3	15.86	15.86	-3	5,349	-0.06%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	20	15.84	10	15.85	15.83	10	5,286	0.19%
2019/10/17	5	15.63	0	0.00	15.60	5	5,273	0.09%
2019/10/16	7	15.60	0	0.00	15.59	7	5,265	0.13%
2019/10/15	11	15.68	0	0.00	15.67	11	5,217	0.21%
2019/10/14	0	0.00	7	16.01	15.97	-7	5,133	-0.14%
2019/10/09	3	15.50	0	0.00	15.51	3	4,937	0.06%
2019/10/08	10	15.67	0	0.00	15.66	10	4,792	0.21%
2019/10/07	4	15.59	3	15.60	15.61	1	4,804	0.02%
2019/10/04	14	15.62	0	0.00	15.69	14	4,626	0.30%
2019/10/03	6	15.79	0	0.00	15.86	6	4,146	0.14%
2019/10/02	12	16.07	0	0.00	16.07	12	3,882	0.31%
2019/10/01	3	16.13	0	0.00	16.14	3	3,748	0.08%
2019/09/26	1	16.65	0	0.00	16.65	1	3,607	0.03%
2019/09/25	3	16.78	0	0.00	16.79	3	3,597	0.08%
2019/09/23	11	17.31	0	0.00	17.30	11	3,603	0.31%
2019/09/19	0	0.00	11	17.14	17.15	-11	3,701	-0.30%
2019/09/18	14	17.31	0	0.00	17.32	14	3,722	0.38%
2019/09/17	0	0.00	6	18.17	18.19	-6	3,648	-0.16%
2019/09/16	2	17.83	5	17.89	17.55	-3	3,590	-0.08%
2019/09/11	1	16.99	3	17.02	17.05	-2	3,400	-0.06%
2019/09/10	1	17.10	4	17.16	17.10	-3	3,410	-0.09%
2019/09/09	0	0.00	2	16.77	16.80	-2	3,358	-0.06%
2019/09/05	5	16.44	1	16.61	16.56	4	3,466	0.12%
2019/09/03	0	0.00	2	16.22	16.20	-2	3,347	-0.06%
2019/08/30	0	0.00	15	16.68	16.65	-15	3,444	-0.44%
2019/08/29	0	0.00	10	16.39	16.38	-10	3,391	-0.29%
2019/08/26	17	15.76	0	0.00	15.86	17	3,548	0.48%
2019/08/23	10	16.35	0	0.00	16.34	10	3,415	0.29%
2019/08/22	2	16.54	0	0.00	16.37	2	3,416	0.06%
2019/08/14	0	0.00	9	16.64	16.59	-9	3,366	-0.27%
2019/08/12	1	16.02	6	16.01	16.02	-5	3,237	-0.15%
2019/08/08	9	15.58	3	15.58	15.72	6	3,191	0.19%
2019/08/07	27	15.88	0	0.00	15.89	27	3,015	0.90%
2019/08/05	3	16.35	0	0.00	16.32	3	2,817	0.11%
2019/08/02	8	16.17	1	16.25	16.28	7	2,770	0.25%
2019/08/01	0	0.00	30	16.98	17.04	-30	2,623	-1.14%
2019/07/31	0	0.00	15	17.19	17.20	-15	2,612	-0.57%
2019/07/30	30	16.86	1	16.86	16.85	29	2,578	1.12%
2019/07/25	6	16.55	0	0.00	16.57	6	2,598	0.23%
2019/07/22	11	16.59	0	0.00	16.63	11	2,574	0.43%
2019/07/19	2	16.57	0	0.00	16.62	2	2,545	0.08%
2019/07/18	1	16.73	0	0.00	16.78	1	2,508	0.04%
2019/07/17	10	17.03	0	0.00	17.05	10	2,497	0.40%
2019/07/16	0	0.00	25	17.52	17.55	-25	2,522	-0.99%
2019/07/12	0	0.00	2	17.83	17.83	-2	2,499	-0.08%
2019/07/11	27	17.83	0	0.00	17.85	27	2,503	1.08%
2019/07/08	0	0.00	2	17.01	16.98	-2	2,429	-0.08%
2019/07/03	12	16.75	3	16.71	16.68	9	2,464	0.37%
2019/07/02	5	17.32	0	0.00	17.38	5	2,426	0.21%
2019/07/01	0	0.00	25	17.55	17.65	-25	2,447	-1.02%
2019/06/28	0	0.00	5	17.48	17.43	-5	2,440	-0.20%
2019/06/27	0	0.00	11	17.42	17.41	-11	2,431	-0.45%
2019/06/26	24	17.36	1	17.36	17.41	23	2,398	0.96%
2019/06/25	6	16.92	10	17.07	16.90	-4	2,338	-0.17%
2019/06/24	0	0.00	12	17.04	17.04	-12	2,303	-0.52%
2019/06/21	2	16.89	1	16.93	16.74	1	2,252	0.04%
2019/06/20	0	0.00	1	16.18	16.17	-1	2,148	-0.05%
2019/06/19	10	16.05	21	16.04	16.06	-11	2,129	-0.52%
2019/06/14	6	15.51	0	0.00	15.67	6	2,067	0.29%
2019/06/13	13	15.33	0	0.00	15.33	13	1,993	0.65%
2019/06/12	23	15.66	0	0.00	15.64	23	1,878	1.22%
2019/06/11	4	15.99	0	0.00	15.99	4	1,835	0.22%
2019/06/10	1	16.12	0	0.00	16.19	1	1,814	0.06%
2019/06/06	13	15.41	0	0.00	15.44	13	1,758	0.74%
2019/06/03	3	15.77	0	0.00	15.82	3	1,628	0.18%
2019/05/31	1	16.71	0	0.00	16.74	1	1,488	0.07%
2019/05/07	0	0.00	1	18.44	18.51	-1	1,892	-0.05%
2019/05/03	4	18.32	0	0.00	18.28	4	1,929	0.21%
2019/05/02	3	18.82	1	18.89	18.82	2	1,941	0.10%
2019/04/29	1	18.68	0	0.00	18.68	1	2,055	0.05%
2019/04/26	0	0.00	2	19.24	19.28	-2	2,063	-0.10%
2019/04/23	0	0.00	1	19.55	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	7	19.41	19.44	-7	2,176	-0.32%
2019/04/12	0	0.00	2	18.95	18.96	-2	2,761	-0.07%
2019/04/03	0	0.00	1	18.60	18.62	-1	3,242	-0.03%
2019/03/21	0	0.00	1	18.19	18.24	-1	4,462	-0.02%
2019/03/19	0	0.00	3	18.04	18.02	-3	4,534	-0.07%
2019/03/15	0	0.00	2	17.98	17.97	-2	4,682	-0.04%
2019/03/14	0	0.00	10	17.94	17.95	-10	4,771	-0.21%
2019/03/11	0	0.00	2	17.49	17.51	-2	4,870	-0.04%
2019/03/08	0	0.00	1	17.52	17.50	-1	4,954	-0.02%
2019/02/25	10	17.78	0	0.00	17.77	10	5,226	0.19%
2019/02/22	0	0.00	8	17.72	17.69	-8	5,264	-0.15%
2019/02/18	2	17.63	14	17.61	17.59	-12	5,192	-0.23%
2019/02/15	0	0.00	1	17.23	17.20	-1	5,200	-0.02%
2019/02/14	0	0.00	2	17.10	17.10	-2	5,165	-0.04%
2019/02/13	2	16.90	1	16.89	16.93	1	5,130	0.02%
2019/02/12	0	0.00	1	16.67	16.66	-1	5,108	-0.02%
2019/01/28	0	0.00	3	16.53	16.51	-3	5,000	-0.06%
2019/01/23	0	0.00	1	16.53	16.52	-1	4,973	-0.02%
2019/01/16	0	0.00	1	16.33	16.35	-1	4,843	-0.02%
2019/01/15	1	16.00	0	0.00	16.11	1	4,823	0.02%
2019/01/14	1	16.10	0	0.00	16.10	1	4,819	0.02%
2019/01/11	1	16.48	10	16.47	16.54	-9	4,756	-0.19%
2019/01/09	0	0.00	2	16.03	16.06	-2	4,511	-0.04%
2019/01/07	12	15.51	10	15.54	15.59	2	4,314	0.05%
2019/01/04	0	0.00	1	15.04	15.18	-1	4,215	-0.02%
2019/01/03	1	14.68	1	14.79	14.68	0	4,103	0.00%
2018/12/28	1	14.66	0	0.00	14.66	1	3,949	0.03%
2018/12/27	0	0.00	1	14.89	14.88	-1	3,872	-0.03%
2018/12/25	2	14.15	0	0.00	14.22	2	3,507	0.06%
2018/12/22	1	14.80	10	14.85	14.78	-9	3,183	-0.28%
2018/12/21	6	14.96	0	0.00	14.92	6	3,109	0.19%
2018/12/20	10	15.18	0	0.00	15.16	10	2,912	0.34%
2018/12/19	21	15.16	1	15.23	15.31	20	2,800	0.71%
2018/12/18	13	16.05	10	16.03	15.97	3	2,521	0.12%
2018/12/11	1	16.57	1	16.51	16.55	0	2,018	0.00%
2018/12/10	3	16.94	0	0.00	16.94	3	1,908	0.16%
2018/11/29	5	16.45	1	16.57	16.57	4	1,422	0.28%
2018/11/28	7	16.78	0	0.00	16.90	7	1,255	0.56%
2018/11/27	10	16.66	0	0.00	16.64	10	1,212	0.82%
2018/11/26	1	16.46	0	0.00	16.78	1	1,165	0.09%
2018/11/21	3	17.50	0	0.00	17.62	3	1,032	0.29%
2018/11/15	3	18.20	1	18.17	18.21	2	961	0.21%
2018/11/14	1	18.09	0	0.00	18.10	1	932	0.11%
2018/11/13	2	19.16	0	0.00	19.20	2	860	0.23%
2018/11/09	1	19.67	0	0.00	19.70	1	844	0.12%
2018/11/08	2	20.03	0	0.00	20.04	2	825	0.24%
2018/11/07	1	20.11	0	0.00	20.11	1	810	0.12%
2018/11/02	1	20.57	0	0.00	20.68	1	827	0.12%
2018/11/01	1	21.14	0	0.00	21.09	1	808	0.12%
2018/10/12	0	0.00	30	23.03	23.23	-30	646	-4.64%
2018/08/08	0	0.00	1	22.05	22.05	-1	902	-0.11%
2018/06/29	0	0.00	5	22.50	22.47	-5	1,173	-0.43%
2018/06/25	0	0.00	4	21.00	21.02	-4	1,085	-0.37%
2018/06/12	0	0.00	1	20.27	20.32	-1	1,221	-0.08%
2018/06/05	2	19.97	0	0.00	19.97	2	1,214	0.16%
2018/06/04	2	20.18	0	0.00	20.17	2	1,212	0.16%
2018/06/01	1	20.52	0	0.00	20.53	1	1,205	0.08%
2018/05/31	0	0.00	1	20.87	20.93	-1	1,213	-0.08%
2018/05/28	1	20.31	0	0.00	20.33	1	1,230	0.08%
2018/04/20	0	0.00	1	20.85	20.80	-1	1,879	-0.05%
2018/04/18	0	0.00	5	20.49	20.48	-5	1,904	-0.26%
2018/03/26	0	0.00	1	20.22	20.03	-1	2,329	-0.04%
2018/03/19	0	0.00	1	18.95	18.94	-1	2,201	-0.05%
2018/03/14	1	18.58	0	0.00	18.58	1	2,280	0.04%
2018/03/12	0	0.00	1	18.96	18.92	-1	2,302	-0.04%
2018/03/09	1	18.40	0	0.00	18.44	1	2,307	0.04%
2018/02/21	0	0.00	3	18.76	18.63	-3	2,580	-0.12%
2018/02/12	0	0.00	2	18.20	18.17	-2	2,612	-0.08%
2018/02/09	0	0.00	5	18.41	18.41	-5	2,594	-0.19%
2018/02/06	0	0.00	1	19.26	19.25	-1	2,575	-0.04%
2018/02/05	0	0.00	1	19.68	19.68	-1	2,530	-0.04%
2018/01/30	0	0.00	1	19.75	19.67	-1	2,790	-0.04%
2018/01/26	0	0.00	3	19.86	19.85	-3	2,923	-0.10%
2018/01/25	0	0.00	2	20.09	20.11	-2	2,921	-0.07%
2018/01/24	0	0.00	1	19.56	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	2	19.42	19.40	-2	2,930	-0.07%
2018/01/22	0	0.00	5	19.27	19.23	-5	3,013	-0.17%
2018/01/12	0	0.00	1	19.30	19.29	-1	2,952	-0.03%
2018/01/10	0	0.00	3	19.25	19.23	-3	2,941	-0.10%
2018/01/04	0	0.00	46	18.78	18.84	-46	2,989	-1.54%