期元大S&P石油 (00642U)-元大-林森券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

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

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元大-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森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
2024/04/18	0	0.00	1	18.46	18.45	-1	3,828	-0.03%
2024/04/17	5	18.94	0	0.00	18.91	5	3,798	0.13%
2024/04/16	2	19.15	0	0.00	19.17	2	3,862	0.05%
2024/04/10	0	0.00	1	18.86	18.85	-1	4,076	-0.02%
2024/03/28	0	0.00	1	18.10	18.07	-1	4,532	-0.02%
2024/03/20	0	0.00	2	18.19	18.19	-2	4,919	-0.04%
2024/03/19	0	0.00	2	18.07	18.07	-2	4,951	-0.04%
2024/03/15	0	0.00	2	17.73	17.72	-2	5,201	-0.04%
2024/03/14	0	0.00	3	17.46	17.44	-3	5,179	-0.06%
2024/03/11	2	16.93	0	0.00	16.92	2	5,549	0.04%
2024/02/29	0	0.00	1	17.11	17.14	-1	5,941	-0.02%
2024/02/27	0	0.00	1	16.93	16.93	-1	5,884	-0.02%
2024/02/26	1	16.64	0	0.00	16.63	1	5,894	0.02%
2024/02/20	0	0.00	1	17.09	17.09	-1	6,064	-0.02%
2024/02/15	0	0.00	10	16.58	16.58	-10	5,978	-0.17%
2024/02/05	9	15.81	0	0.00	15.91	9	5,779	0.16%
2024/02/02	2	16.19	0	0.00	16.20	2	5,675	0.04%
2024/01/31	0	0.00	6	16.89	16.87	-6	5,778	-0.10%
2024/01/29	0	0.00	5	17.06	17.06	-5	5,808	-0.09%
2024/01/26	0	0.00	1	16.73	16.73	-1	5,680	-0.02%
2024/01/24	0	0.00	2	16.23	16.21	-2	5,554	-0.04%
2024/01/23	0	0.00	12	16.28	16.28	-12	5,582	-0.21%
2024/01/19	0	0.00	8	16.14	16.11	-8	5,432	-0.15%
2024/01/17	3	15.69	0	0.00	15.73	3	5,394	0.06%
2024/01/16	0.1	15.87	0	0.00	15.87	0.1	5,403	0.00%
2024/01/12	0	0.00	5	16.00	16.00	-5	5,497	-0.09%
2024/01/09	1	15.51	1.1	15.48	15.47	-0.1	5,421	0.00%
2024/01/05	2	15.82	0	0.00	15.86	2	5,421	0.04%
2024/01/04	0	0.00	11	15.90	15.96	-11	5,474	-0.20%
2024/01/03	16.1	15.42	20	15.44	15.36	-4	5,411	-0.07%
2024/01/02	0	0.00	1	15.83	15.87	-1	5,248	-0.02%
2023/12/29	11	15.68	0	0.00	15.74	11	5,263	0.21%
2023/12/28	23	16.12	0	0.00	16.09	23	5,103	0.45%
2023/12/27	0	0.00	29	16.40	16.43	-29	5,054	-0.57%
2023/12/25	21	16.06	0	0.00	16.00	21	5,002	0.42%
2023/12/22	0	0.00	20	16.23	16.26	-20	4,980	-0.40%
2023/12/21	0	0.00	32	16.11	16.14	-32	4,916	-0.65%
2023/12/20	20	16.16	12	16.19	16.16	8	4,871	0.16%
2023/12/19	0	0.00	10	15.91	15.93	-10	4,783	-0.21%
2023/12/18	1	15.78	5	15.77	15.77	-4	4,737	-0.08%
2023/12/15	10	15.76	30	15.74	15.78	-20	4,754	-0.42%
2023/12/14	57	15.38	10	15.37	15.33	47	4,636	1.01%
2023/12/13	24	15.09	0	0.00	15.11	24	4,579	0.52%
2023/12/11	0	0.00	10	15.70	15.78	-10	4,299	-0.23%
2023/12/08	1	15.49	1	15.48	15.49	0	4,253	0.00%
2023/12/07	29	15.37	0	0.00	15.39	29	4,163	0.70%
2023/12/06	7	15.93	40	15.96	15.95	-33	3,938	-0.84%
2023/12/05	11	16.14	0	0.00	16.12	11	3,850	0.29%
2023/12/04	33	16.35	0	0.00	16.22	33	3,774	0.87%
2023/11/30	0	0.00	2	17.04	17.14	-2	3,508	-0.06%
2023/11/28	1	16.54	1	16.51	16.51	0	3,507	0.00%
2023/11/27	1	16.56	0	0.00	16.50	1	3,493	0.03%
2023/11/24	1	16.85	0	0.00	16.82	1	3,437	0.03%
2023/11/22	3	17.06	0	0.00	17.10	3	3,389	0.09%
2023/11/17	0	0.00	30	16.16	16.18	-30	3,258	-0.92%
2023/11/16	3	16.84	0	0.00	16.84	3	3,090	0.10%
2023/11/15	30	17.30	0	0.00	17.32	30	3,052	0.98%
2023/11/13	2	16.93	0	0.00	16.95	2	3,057	0.07%
2023/11/10	1	16.78	23	16.77	16.87	-22	3,114	-0.71%
2023/11/09	8	16.72	0	0.00	16.71	8	3,098	0.26%
2023/11/08	12	17.09	1.1	17.07	17.04	10.9	3,015	0.36%
2023/11/07	1	17.77	0	0.00	17.78	1	2,904	0.03%
2023/11/06	7	17.88	0	0.00	17.88	7	2,943	0.24%
2023/11/03	0	0.00	1	18.21	18.28	-1	2,919	-0.03%
2023/11/01	1	17.94	3	17.94	17.95	-2	2,914	-0.07%
2023/10/30	2	18.62	0	0.00	18.62	2	2,919	0.07%
2023/10/26	2	18.84	0	0.00	18.84	2	2,953	0.07%
2023/10/25	2	18.44	60	18.44	18.45	-58	2,947	-1.97%
2023/10/24	10	18.96	0	0.00	18.94	10	2,916	0.34%
2023/10/23	2	19.24	2	19.26	19.17	0	2,940	0.00%
2023/10/20	1	19.75	3	19.71	19.74	-2	2,986	-0.07%
2023/10/19	6	19.19	7	19.21	19.25	-1	2,987	-0.03%
2023/10/18	53	19.27	20	19.30	19.25	33	3,030	1.09%
2023/10/17	0	0.00	1	18.80	18.81	-1	2,992	-0.03%
2023/10/16	1	19.10	50	19.00	19.10	-49	2,945	-1.66%
2023/10/12	22	18.00	0	0.00	18.05	22	2,986	0.74%
2023/10/11	1	18.61	85	18.61	18.65	-84	2,998	-2.80%
2023/10/06	1	17.90	0	0.00	17.87	1	3,046	0.03%
2023/10/05	135	18.30	3	18.32	18.33	132	3,183	4.15%	大買/鉅額交易
2023/10/04	0	0.00	15	19.32	19.30	-15	3,215	-0.47%
2023/10/03	15	18.98	0	0.00	19.04	15	3,512	0.43%
2023/10/02	1	19.63	0	0.00	19.66	1	3,682	0.03%
2023/09/28	0	0.00	7	20.48	20.43	-7	3,958	-0.18%
2023/09/27	0	0.00	1	19.74	19.74	-1	4,081	-0.02%
2023/09/26	0	0.00	1	19.30	19.29	-1	4,167	-0.02%
2023/09/22	1	19.51	0	0.00	19.51	1	4,461	0.02%
2023/09/20	0	0.00	1	19.36	19.35	-1	5,033	-0.02%
2023/09/13	1	19.07	0	0.00	19.08	1	5,797	0.02%
2023/09/12	0	0.00	2	18.72	18.77	-2	6,142	-0.03%
2023/09/11	0	0.00	1	18.63	18.68	-1	6,297	-0.02%
2023/09/08	0	0.00	1	18.52	18.47	-1	6,426	-0.02%
2023/09/06	1	18.54	0	0.00	18.55	1	7,319	0.01%
2023/09/01	0	0.00	2	17.89	17.89	-2	7,711	-0.03%
2023/08/31	0	0.00	67	17.44	17.45	-67	7,739	-0.87%
2023/08/30	1	17.42	0	0.00	17.41	1	8,071	0.01%
2023/08/28	57	17.04	0	0.00	17.07	57	8,560	0.67%
2023/08/24	10	16.81	0	0.00	16.84	10	9,105	0.11%
2023/08/22	0	0.00	1	17.10	17.10	-1	9,261	-0.01%
2023/08/21	0	0.00	40	17.37	17.36	-40	9,335	-0.43%
2023/08/17	1	16.92	1	16.84	16.86	0	9,489	0.00%
2023/08/16	20	17.16	2.8	17.18	17.14	17.2	9,537	0.18%
2023/08/15	0	0.00	2	17.50	17.51	-2	9,519	-0.02%
2023/08/14	1	17.57	0	0.00	17.46	1	9,638	0.01%
2023/08/11	20	17.58	0	0.00	17.53	20	9,660	0.21%
2023/08/10	1.8	17.82	29	17.84	17.85	-27.2	9,705	-0.28%
2023/08/04	20	17.34	0	0.00	17.34	20	10,088	0.20%
2023/08/02	1	17.41	0	0.00	17.41	1	10,179	0.01%
2023/08/01	0	0.00	1	17.29	17.28	-1	10,307	-0.01%
2023/07/27	1	16.84	14	16.82	16.82	-13	11,454	-0.11%
2023/07/26	1	16.78	0	0.00	16.73	1	11,447	0.01%
2023/07/24	1	16.28	1	16.23	16.28	0	11,522	0.00%
2023/07/21	0	0.00	5	16.15	16.13	-5	11,471	-0.04%
2023/07/20	0	0.00	102	15.93	15.90	-102	11,430	-0.89%	大賣/鉅額交易
2023/07/18	44	15.70	1	15.68	15.70	43	11,414	0.38%
2023/07/17	10	15.82	3.4	15.76	15.74	6.7	11,419	0.06%
2023/07/13	54	16.00	10	15.96	16.00	44	11,292	0.39%
2023/07/12	9	15.84	0	0.00	15.80	9	11,160	0.08%
2023/07/11	0	0.00	1	15.53	15.54	-1	11,014	-0.01%
2023/07/10	13	15.57	28	15.53	15.53	-15	11,019	-0.14%
2023/07/07	0	0.00	22	15.23	15.26	-22	10,798	-0.20%
2023/07/06	2	15.18	26	15.23	15.17	-24	10,673	-0.22%
2023/07/05	0	0.00	8	15.02	15.01	-8	10,504	-0.08%
2023/07/04	5	14.81	8	14.82	14.83	-3	10,574	-0.03%
2023/07/03	0	0.00	117	14.90	14.91	-117	11,117	-1.05%	大賣/鉅額交易
2023/06/29	0.1	14.62	5	14.68	14.62	-4.9	11,140	-0.04%
2023/06/28	89	14.42	0	0.00	14.45	89	11,236	0.79%
2023/06/27	1	14.78	0	0.00	14.81	1	11,067	0.01%
2023/06/26	38	14.72	0	0.00	14.69	38	11,075	0.34%
2023/06/21	10	15.10	14	15.08	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	1	15.05	14.97	-1	10,893	-0.01%
2023/06/19	0	0.00	20	14.99	14.97	-20	10,895	-0.18%
2023/06/16	0	0.00	50	14.88	14.88	-50	10,779	-0.46%
2023/06/15	16	14.42	0	0.00	14.49	16	10,788	0.15%
2023/06/14	0	0.00	11	14.62	14.72	-11	10,789	-0.10%
2023/06/13	41	14.29	0	0.00	14.33	41	11,262	0.36%
2023/06/12	39	14.72	1	14.67	14.70	38	11,068	0.34%
2023/06/09	13.7	15.02	3	14.99	15.01	10.7	11,148	0.10%
2023/06/08	1	15.29	8	15.30	15.29	-7	11,049	-0.06%
2023/06/07	2	15.16	0	0.00	15.07	2	11,027	0.02%
2023/06/06	6	15.18	7	15.15	15.18	-1	10,980	-0.01%
2023/06/05	0	0.00	37	15.30	15.33	-37	10,940	-0.34%
2023/06/02	2	14.83	13.9	14.83	14.87	-11.9	10,758	-0.11%
2023/06/01	21.7	14.46	0	0.00	14.48	21.7	10,750	0.20%
2023/05/31	26.5	14.69	0	0.00	14.65	26.5	10,483	0.25%
2023/05/30	4	15.33	0	0.00	15.27	4	10,038	0.04%
2023/05/29	5	15.49	5	15.48	15.46	0	10,116	0.00%
2023/05/26	5	15.18	2	15.17	15.20	3	10,147	0.03%
2023/05/25	0	0.00	6	15.67	15.64	-6	10,344	-0.06%
2023/05/24	2.5	15.59	49.8	15.58	15.60	-47.3	10,284	-0.46%
2023/05/23	0	0.00	1	15.28	15.26	-1	10,172	-0.01%
2023/05/22	8	15.06	0	0.00	15.06	8	10,138	0.08%
2023/05/19	2	15.20	2	15.32	15.32	0	10,065	0.00%
2023/05/18	1.5	15.36	2	15.36	15.34	-0.5	10,028	0.00%
2023/05/17	2	15.03	0	0.00	14.99	2	9,906	0.02%
2023/05/16	1	15.12	7	15.14	15.11	-6	9,921	-0.06%
2023/05/15	13	14.81	0	0.00	14.77	13	9,927	0.13%
2023/05/12	10.3	15.02	0	0.00	14.95	10.3	9,824	0.11%
2023/05/11	6	15.42	0	0.00	15.46	6	9,680	0.06%
2023/05/09	0	0.00	16.3	15.35	15.38	-16.3	9,719	-0.17%
2023/05/08	0	0.00	29	15.10	15.16	-29	9,765	-0.30%
2023/05/05	23	14.55	0	0.00	14.64	23	9,681	0.24%
2023/05/04	36.9	14.57	0	0.00	14.61	36.9	9,514	0.39%
2023/05/03	37.1	15.18	0	0.00	15.15	37.1	8,915	0.42%
2023/05/02	0	0.00	10	16.03	16.03	-10	8,525	-0.12%
2023/04/28	5.1	15.80	1	15.94	15.90	4.1	8,514	0.05%
2023/04/27	21	15.75	0.2	15.81	15.76	20.9	8,497	0.25%
2023/04/24	0	0.00	1	16.26	16.28	-1	8,488	-0.01%
2023/04/12	0	0.00	6	17.20	17.19	-6	8,541	-0.07%
2023/04/11	0	0.00	1.3	16.92	16.95	-1.3	8,479	-0.01%
2023/04/07	0.5	16.84	2	16.87	16.80	-1.5	8,381	-0.02%
2023/04/06	0	0.00	41.6	16.78	16.86	-41.6	8,163	-0.51%
2023/03/31	0	0.00	20	15.65	15.66	-20	7,549	-0.26%
2023/03/28	0	0.00	85	15.33	15.31	-85	7,118	-1.19%
2023/03/27	3	14.59	0	0.00	14.66	3	6,801	0.04%
2023/03/23	10	14.84	9	14.81	14.79	1	6,653	0.02%
2023/03/22	0	0.00	1	14.65	14.62	-1	6,615	-0.02%
2023/03/21	3	14.26	4	14.21	14.26	-1	6,570	-0.02%
2023/03/20	30	14.21	0	0.00	14.07	30	6,548	0.46%
2023/03/17	6	14.57	1	14.67	14.66	5	6,286	0.08%
2023/03/16	29.1	14.68	5	14.38	14.52	24.1	6,236	0.39%
2023/03/15	27.2	15.36	0	0.00	15.41	27.2	5,837	0.47%
2023/03/14	55.3	15.76	0	0.00	15.69	55.3	5,494	1.01%
2023/03/13	0	0.00	11.3	16.31	16.31	-11.3	5,141	-0.22%
2023/03/10	21.3	15.98	0	0.00	15.96	21.3	5,131	0.41%
2023/03/09	1	16.25	0	0.00	16.28	1	4,998	0.02%
2023/03/06	0	0.00	2	16.77	16.69	-2	5,112	-0.04%
2023/03/02	0	0.00	2	16.42	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	15.3	16.29	16.40	-15.3	5,037	-0.30%
2023/02/24	0	0.00	20	16.07	16.11	-20	4,976	-0.40%
2023/02/23	27.1	15.72	0	0.00	15.76	27.1	5,031	0.54%
2023/02/22	10.1	16.12	0	0.00	16.12	10.1	4,808	0.21%
2023/02/21	0.1	16.24	0	0.00	16.19	0.1	4,837	0.00%
2023/02/20	1	16.18	0	0.00	16.26	1	4,814	0.02%
2023/02/16	0	0.00	2	16.74	16.74	-2	4,850	-0.04%
2023/02/14	0	0.00	1	16.74	16.72	-1	4,843	-0.02%
2023/02/13	0	0.00	1.4	16.70	16.67	-1.4	4,812	-0.03%
2023/02/10	0.1	16.42	0	0.00	16.42	0.1	4,726	0.00%
2023/02/09	0.3	16.58	7	16.55	16.57	-6.7	4,717	-0.14%
2023/02/08	0	0.00	1.3	16.37	16.35	-1.3	4,656	-0.03%
2023/02/07	0.3	15.92	0.2	15.86	15.90	0.1	4,554	0.00%
2023/02/06	4.2	15.58	0	0.00	15.58	4.2	4,518	0.09%
2023/02/03	7	16.09	0	0.00	16.00	7	4,319	0.16%
2023/02/02	8	16.26	0	0.00	16.29	8	4,224	0.19%
2023/01/31	1	16.54	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.80	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	0.00	1	16.75	16.86	-1	4,180	-0.02%
2023/01/16	0	0.00	1	16.94	16.85	-1	4,149	-0.02%
2023/01/13	0	0.00	2	16.66	16.63	-2	4,073	-0.05%
2023/01/12	0	0.00	5	16.59	16.51	-5	4,109	-0.12%
2023/01/10	3	15.89	0	0.00	15.88	3	4,026	0.07%
2023/01/09	1	15.88	0	0.00	15.98	1	4,017	0.02%
2023/01/05	3	15.76	0	0.00	15.82	3	3,996	0.08%
2023/01/04	3	16.43	5	16.40	16.40	-2	3,922	-0.05%
2022/12/28	0	0.00	5	17.00	17.00	-5	4,066	-0.12%
2022/12/23	0	0.00	12	16.77	16.73	-12	4,017	-0.30%
2022/12/20	1	16.16	5	16.27	16.13	-4	4,094	-0.10%
2022/12/15	1	16.37	1	16.49	16.36	0	4,179	0.00%
2022/12/14	0	0.00	12	16.08	16.07	-12	4,123	-0.29%
2022/12/13	0	0.00	2	15.88	15.92	-2	4,065	-0.05%
2022/12/12	10	15.39	1	15.37	15.36	9	4,003	0.22%
2022/12/09	9	15.48	0	0.00	15.45	9	3,953	0.23%
2022/12/08	9	15.61	1	15.64	15.65	8	3,882	0.21%
2022/12/07	8	15.98	0	0.00	15.98	8	3,785	0.21%
2022/12/06	1	16.67	0	0.00	16.60	1	3,693	0.03%
2022/12/01	0	0.00	2	17.22	17.23	-2	3,819	-0.05%
2022/11/29	2	16.90	1	16.53	17.07	1	3,800	0.03%
2022/11/28	10	15.98	0	0.00	15.95	10	3,743	0.27%
2022/11/22	0	0.00	1	17.30	17.31	-1	3,527	-0.03%
2022/11/21	1	17.12	0	0.00	17.12	1	3,487	0.03%
2022/11/18	2	17.67	0	0.00	17.72	2	3,385	0.06%
2022/11/17	2	18.08	0	0.00	18.08	2	3,401	0.06%
2022/11/14	0	0.00	1	19.08	18.97	-1	3,412	-0.03%
2022/11/09	1	18.96	0	0.00	18.97	1	3,452	0.03%
2022/11/07	0	0.00	1	19.54	19.58	-1	3,530	-0.03%
2022/11/01	0	0.00	3	18.71	18.70	-3	3,483	-0.09%
2022/10/28	0	0.00	1	18.94	18.86	-1	3,632	-0.03%
2022/10/27	1	18.91	0	0.00	18.86	1	3,632	0.03%
2022/10/20	0	0.00	2	18.26	18.35	-2	3,721	-0.05%
2022/10/18	1	18.15	0	0.00	18.24	1	3,738	0.03%
2022/10/14	0	0.00	1	18.71	18.84	-1	3,751	-0.03%
2022/10/13	1	18.38	2	18.40	18.40	-1	3,748	-0.03%
2022/10/12	0	0.00	2	18.72	18.69	-2	3,778	-0.05%
2022/10/11	0	0.00	1	19.18	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	1	18.64	18.62	-1	3,718	-0.03%
2022/10/06	2	18.52	1	18.51	18.49	1	3,643	0.03%
2022/10/04	1	17.73	0	0.00	17.74	1	3,674	0.03%
2022/09/29	0	0.00	1	17.29	17.30	-1	3,780	-0.03%
2022/09/26	2	16.67	1	16.70	16.60	1	3,715	0.03%
2022/09/12	0	0.00	1	17.91	17.86	-1	3,601	-0.03%
2022/09/08	1	17.32	0	0.00	17.33	1	3,562	0.03%
2022/08/31	1	19.23	0	0.00	19.33	1	3,250	0.03%
2022/08/24	0	0.00	1	19.45	19.44	-1	3,365	-0.03%
2022/08/23	0	0.00	10	18.89	18.88	-10	3,336	-0.30%
2022/08/19	1	18.63	0	0.00	18.61	1	3,397	0.03%
2022/08/16	6	18.26	0	0.00	18.37	6	3,283	0.18%
2022/08/15	5	18.80	0	0.00	18.78	5	3,250	0.15%
2022/08/08	0	0.00	2	18.38	18.39	-2	3,472	-0.06%
2022/08/05	1	18.23	0	0.00	18.31	1	3,526	0.03%
2022/08/04	5	18.72	0	0.00	18.75	5	3,590	0.14%
2022/07/18	0	0.00	1	19.31	19.51	-1	3,998	-0.03%
2022/07/14	1	19.30	0	0.00	19.32	1	4,015	0.02%
2022/06/29	1	22.00	0	0.00	22.02	1	4,477	0.02%
2022/06/24	0	0.00	10	20.68	20.78	-10	4,794	-0.21%
2022/06/22	10	20.97	0	0.00	21.04	10	4,947	0.20%
2022/06/21	0	0.00	4	21.92	21.85	-4	5,060	-0.08%
2022/06/17	0	0.00	1	22.73	22.71	-1	5,319	-0.02%
2022/06/16	1	22.68	0	0.00	22.57	1	5,434	0.02%
2022/06/09	0.3	23.79	0	0.00	23.77	0.3	6,407	0.00%
2022/06/08	0	0.00	2	23.23	23.29	-2	6,681	-0.03%
2022/06/06	1	23.09	0	0.00	23.13	1	7,579	0.01%
2022/05/27	0	0.00	3	22.10	22.08	-3	9,631	-0.03%
2022/05/25	0	0.00	1	21.58	21.55	-1	9,947	-0.01%
2022/05/17	0	0.00	4	21.78	21.65	-4	11,258	-0.04%
2022/05/13	0	0.00	4	20.60	20.64	-4	11,421	-0.04%
2022/05/10	3	19.45	0	0.00	19.71	3	11,552	0.03%
2022/05/09	0	0.00	2	21.05	21.09	-2	11,547	-0.02%
2022/05/06	0	0.00	4	20.88	20.80	-4	11,474	-0.03%
2022/05/05	0	0.00	3	20.71	20.72	-3	11,802	-0.03%
2022/05/04	1	19.84	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	1	20.18	20.10	-1	11,858	-0.01%
2022/04/25	0	18.92	0	0.00	19.01	0	12,585	0.00%
2022/04/22	0	0.00	1	19.65	19.60	-1	12,835	-0.01%
2022/04/20	2	19.58	0	0.00	19.72	2	13,122	0.02%
2022/04/19	0	0.00	3	20.57	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	2	20.49	20.44	-2	13,313	-0.02%
2022/04/15	0	0.00	3	20.06	20.10	-3	13,246	-0.02%
2022/04/14	0	0.00	1	19.65	19.66	-1	13,554	-0.01%
2022/04/13	2	19.00	29	19.19	19.05	-27	13,487	-0.20%
2022/04/12	0	0.00	1	18.13	18.35	-1	13,452	-0.01%
2022/04/11	0	0.00	1	18.32	18.19	-1	13,414	-0.01%
2022/04/08	2	18.20	1	18.10	18.21	1	13,396	0.01%
2022/04/07	5	18.45	0	0.00	18.38	5	13,413	0.04%
2022/04/06	0	0.00	1	19.20	19.22	-1	13,368	-0.01%
2022/03/31	21	19.37	0	0.00	19.02	21	13,560	0.15%
2022/03/30	2	19.83	3	19.76	19.74	-1	13,494	-0.01%
2022/03/29	1	19.70	0	0.00	19.78	1	13,586	0.01%
2022/03/28	0	0.00	1	20.85	20.77	-1	13,601	-0.01%
2022/03/24	0	0.00	20	21.77	21.50	-20	13,613	-0.15%
2022/03/22	20	21.16	0	0.00	21.21	20	13,349	0.15%
2022/03/18	0	0.00	1	19.23	19.44	-1	13,152	-0.01%
2022/03/16	3	17.98	6	17.94	17.90	-3	12,986	-0.02%
2022/03/15	0	0.00	6	18.11	18.09	-6	12,926	-0.05%
2022/03/14	1	19.39	2	19.45	19.50	-1	12,650	-0.01%
2022/03/11	1	19.62	1	19.38	19.38	0	12,563	0.00%
2022/03/10	2	20.07	48	19.92	20.11	-46	12,392	-0.37%
2022/03/09	7	22.92	10	23.08	22.85	-3	11,904	-0.03%
2022/03/08	22	21.64	1	22.22	22.17	21	11,965	0.18%
2022/03/07	1	22.58	8.2	22.69	22.94	-7.1	11,876	-0.06%
2022/03/04	0	0.00	2	19.97	20.00	-2	11,436	-0.02%
2022/03/03	5	20.70	10.2	20.58	20.71	-5.2	11,636	-0.04%
2022/03/02	1.2	19.44	6.2	19.42	19.62	-5.1	11,333	-0.04%
2022/03/01	0	0.00	8.3	17.48	17.50	-8.3	10,798	-0.08%
2022/02/25	11	17.18	0	0.00	17.20	11	10,753	0.10%
2022/02/24	10	17.46	12.4	17.05	17.46	-2.4	10,578	-0.02%
2022/02/22	0	0.00	4	16.79	16.81	-4	10,153	-0.04%
2022/02/21	0	0.00	8.2	16.26	16.24	-8.2	10,076	-0.08%
2022/02/17	3	16.26	1	16.28	16.42	2	9,881	0.02%
2022/02/16	4	16.29	3	16.31	16.31	1	9,725	0.01%
2022/02/15	0	0.00	0.2	16.84	16.79	-0.2	9,524	0.00%
2022/02/14	0	0.00	24.3	16.81	16.78	-24.3	9,432	-0.26%
2022/02/10	0	0.00	3	16.02	16.00	-3	9,315	-0.03%
2022/02/09	0.2	15.91	5	15.95	15.97	-4.8	9,388	-0.05%
2022/02/08	1	16.20	0	0.00	16.20	1	9,361	0.01%
2022/02/07	0	0.00	19	16.36	16.33	-19	9,392	-0.20%
2022/01/26	0	0.00	6	15.14	15.12	-6	9,030	-0.07%
2022/01/25	0	14.89	0	0.00	14.88	0	8,963	0.00%
2022/01/24	0	0.00	7	15.23	15.23	-7	8,957	-0.08%
2022/01/21	0	0.00	10.4	14.88	14.86	-10.4	8,982	-0.12%
2022/01/19	0	0.00	5	15.30	15.20	-5	9,028	-0.06%
2022/01/18	0	0.00	17	14.91	14.96	-17	8,683	-0.20%
2022/01/17	0	0.00	40	14.86	14.82	-40	8,610	-0.46%
2022/01/14	0	0.00	2	14.43	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	35	14.56	14.49	-35	8,443	-0.41%
2022/01/12	0	0.00	33	14.34	14.32	-33	8,311	-0.40%
2022/01/10	1	13.92	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0	0.00	51	14.08	14.10	-51	8,311	-0.61%
2022/01/06	0	0.00	20	13.62	13.56	-20	8,005	-0.25%
2022/01/05	0	0.00	10	13.55	13.57	-10	8,021	-0.12%
2022/01/03	1	13.40	0	0.00	13.39	1	8,315	0.01%
2021/12/30	0	0.00	37	13.52	13.56	-37	8,427	-0.44%
2021/12/29	0	0.00	5	13.47	13.41	-5	8,583	-0.06%
2021/12/28	0	0.00	33	13.38	13.38	-33	8,860	-0.37%
2021/12/27	0	0.00	12	12.95	12.94	-12	8,839	-0.14%
2021/12/24	0	0.00	5	12.97	12.94	-5	8,852	-0.06%
2021/12/23	0	0.00	31	12.91	12.91	-31	8,876	-0.35%
2021/12/21	2	12.22	0	0.00	12.30	2	9,086	0.02%
2021/12/20	34	12.26	0	0.00	12.13	34	9,428	0.36%
2021/12/17	0	0.00	21	12.74	12.63	-21	9,449	-0.22%
2021/12/16	0	0.00	1	12.68	12.63	-1	9,544	-0.01%
2021/12/15	3	12.36	0	0.00	12.35	3	9,603	0.03%
2021/12/14	4	12.59	0	0.00	12.53	4	9,698	0.04%
2021/12/13	0	0.00	5	12.82	12.82	-5	10,032	-0.05%
2021/12/10	22	12.50	0	0.00	12.52	22	10,051	0.22%
2021/12/09	4	12.89	0	0.00	12.90	4	10,167	0.04%
2021/12/08	0	0.00	2	12.70	12.68	-2	10,251	-0.02%
2021/12/07	0	0.00	4	12.34	12.43	-4	10,148	-0.04%
2021/12/06	12	12.02	0	0.00	12.02	12	10,102	0.12%
2021/12/03	4	11.90	1	11.78	12.00	3	9,999	0.03%
2021/12/02	42	11.69	0	0.00	11.70	42	9,894	0.42%
2021/12/01	12	11.78	2	12.00	12.04	10	9,504	0.11%
2021/11/30	12	12.55	0	0.00	12.30	12	9,423	0.13%
2021/11/29	33	12.61	10	12.62	12.53	23	9,257	0.25%
2021/11/26	10	13.48	0	0.00	13.46	10	8,774	0.11%
2021/11/25	2	13.84	10	13.88	13.83	-8	8,811	-0.09%
2021/11/24	3	13.89	10	13.85	13.90	-7	8,845	-0.08%
2021/11/23	0	0.00	3	13.50	13.47	-3	8,792	-0.03%
2021/11/22	13	13.44	0	0.00	13.44	13	8,832	0.15%
2021/11/19	5	13.91	2	13.93	13.94	3	8,763	0.03%
2021/11/18	12	13.60	0	0.00	13.64	12	8,809	0.14%
2021/11/17	5	14.01	0	0.00	14.00	5	8,785	0.06%
2021/11/16	0	0.00	2	14.20	14.18	-2	8,868	-0.02%
2021/11/11	1	14.18	4	14.18	14.22	-3	8,999	-0.03%
2021/11/09	0	0.00	1	14.25	14.25	-1	8,897	-0.01%
2021/11/08	0	0.00	4	14.33	14.33	-4	8,924	-0.04%
2021/11/05	17	13.88	0	0.00	13.86	17	8,865	0.19%
2021/11/04	10	13.90	0	0.00	13.96	10	8,855	0.11%
2021/11/02	0	0.00	1	14.66	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	1	14.49	14.48	-1	9,157	-0.01%
2021/10/29	1	14.40	0	0.00	14.40	1	9,186	0.01%
2021/10/28	1	14.09	0	0.00	14.15	1	9,105	0.01%
2021/10/27	1	14.62	0	0.00	14.59	1	9,056	0.01%
2021/10/26	10	14.57	0	0.00	14.58	10	9,110	0.11%
2021/10/25	1	14.72	2.1	14.71	14.72	-1.1	9,147	-0.01%
2021/10/22	2	14.33	1	14.31	14.32	1	9,181	0.01%
2021/10/21	0	0.00	1	14.58	14.51	-1	9,234	-0.01%
2021/10/20	1	14.25	0	0.00	14.26	1	9,257	0.01%
2021/10/19	13	14.18	0	0.00	14.31	13	9,355	0.14%
2021/10/18	10	14.42	11	14.48	14.47	-1	9,465	-0.01%
2021/10/15	0	0.00	5	14.17	14.17	-5	9,439	-0.05%
2021/10/13	12	13.88	5	13.95	13.93	7	9,932	0.07%
2021/10/08	0	0.00	28	13.72	13.77	-28	9,998	-0.28%
2021/10/06	10	13.68	10	13.71	13.72	0	9,854	0.00%
2021/10/05	0	0.00	24	13.43	13.48	-24	9,689	-0.25%
2021/10/04	0	0.00	13	13.13	13.13	-13	9,442	-0.14%
2021/10/01	1	13.02	0	0.00	12.97	1	9,468	0.01%
2021/09/30	0	0.00	1	12.96	12.95	-1	9,661	-0.01%
2021/09/29	0	0.00	1	12.85	12.81	-1	9,788	-0.01%
2021/09/28	0	0.00	19	13.09	13.17	-19	9,738	-0.20%
2021/09/27	0	0.00	27.1	13.01	12.96	-27.1	9,581	-0.28%
2021/09/24	0	0.00	1	12.65	12.68	-1	9,356	-0.01%
2021/09/23	0	0.00	8	12.54	12.52	-8	9,256	-0.09%
2021/09/17	0	0.00	5	12.49	12.48	-5	9,301	-0.05%
2021/09/16	0	0.00	46	12.50	12.53	-46	9,222	-0.50%
2021/09/15	0	0.00	10	12.23	12.23	-10	8,895	-0.11%
2021/09/14	0	0.00	19	12.19	12.24	-19	8,940	-0.21%
2021/09/13	0	0.00	32	12.11	12.07	-32	8,938	-0.36%
2021/09/10	5	11.70	0	0.00	11.83	5	8,963	0.06%
2021/09/09	5	11.94	1	11.94	11.96	4	9,137	0.04%
2021/09/07	0	0.00	16	11.91	11.90	-16	9,482	-0.17%
2021/09/03	0	0.00	17	12.06	12.03	-17	9,719	-0.17%
2021/08/31	0	0.00	2	11.92	11.92	-2	9,914	-0.02%
2021/08/27	0	0.00	5	11.70	11.81	-5	10,043	-0.05%
2021/08/26	5	11.73	6	11.76	11.72	-1	10,357	-0.01%
2021/08/25	0	0.00	13	11.63	11.64	-13	10,484	-0.12%
2021/08/23	11	10.90	6	10.90	10.99	5	10,604	0.05%
2021/08/19	12	11.14	6	11.15	11.12	6	10,916	0.05%
2021/08/18	1	11.50	0.5	11.52	11.55	0.6	10,877	0.01%
2021/08/17	8	11.63	0	0.00	11.62	8	11,458	0.07%
2021/08/16	0	0.00	1	11.67	11.67	-1	11,598	-0.01%
2021/08/13	0	0.00	15	11.81	11.79	-15	11,877	-0.13%
2021/08/12	6	11.96	0	0.00	11.96	6	12,004	0.05%
2021/08/11	0	0.00	3	11.80	11.76	-3	12,114	-0.02%
2021/08/10	6	11.54	0	0.00	11.55	6	12,537	0.05%
2021/08/09	26	11.58	0	0.00	11.59	26	13,108	0.20%
2021/08/05	24	11.79	0	0.00	11.80	24	13,308	0.18%
2021/08/03	3	12.29	0	0.00	12.28	3	14,089	0.02%
2021/07/30	0	0.00	1	12.61	12.58	-1	14,348	-0.01%
2021/07/28	0	0.00	22	12.43	12.40	-22	15,174	-0.14%
2021/07/27	0	0.00	11	12.41	12.44	-11	15,589	-0.07%
2021/07/26	0	0.00	10	12.40	12.31	-10	15,766	-0.06%
2021/07/23	1	12.38	32	12.35	12.36	-31	16,112	-0.19%
2021/07/22	10	12.05	14	12.10	12.05	-4	16,153	-0.02%
2021/07/21	10.1	11.52	4	11.50	11.52	6.1	16,183	0.04%
2021/07/20	49	11.52	20	11.55	11.51	29	16,241	0.18%
2021/07/19	13	12.17	0	0.00	12.21	13	15,886	0.08%
2021/07/16	7	12.31	0	0.00	12.33	7	15,955	0.04%
2021/07/15	12.1	12.41	0	0.00	12.43	12.1	16,240	0.07%
2021/07/14	0	0.00	1	12.81	12.84	-1	16,455	-0.01%
2021/07/13	0	0.00	6	12.71	12.68	-6	16,576	-0.04%
2021/07/12	0.2	12.70	0	0.00	12.69	0.2	16,837	0.00%
2021/07/09	0	0.00	20	12.49	12.51	-20	17,408	-0.11%
2021/07/08	14.2	12.30	0	0.00	12.35	14.2	17,561	0.08%
2021/07/07	11	12.56	0	0.00	12.58	11	17,544	0.06%
2021/07/06	0	0.00	10	13.06	13.09	-10	17,409	-0.06%
2021/07/05	10	12.79	13	12.80	12.83	-3	17,291	-0.02%
2021/07/02	0	0.00	1	12.84	12.83	-1	17,304	-0.01%
2021/07/01	0	0.00	1	12.58	12.55	-1	17,218	-0.01%
2021/06/30	2.1	12.54	3	12.54	12.54	-0.9	17,363	-0.01%
2021/06/29	16	12.38	8	12.40	12.42	8	17,536	0.05%
2021/06/28	0	0.00	3	12.68	12.64	-3	17,538	-0.02%
2021/06/24	1	12.50	10	12.48	12.50	-9	18,682	-0.05%
2021/06/23	0	0.00	5	12.51	12.50	-5	19,118	-0.03%
2021/06/22	0	0.00	1	12.49	12.47	-1	19,999	-0.01%
2021/06/21	0	0.00	20	12.27	12.22	-20	20,902	-0.10%
2021/06/18	7	12.01	13	12.01	11.98	-6	20,871	-0.03%
2021/06/17	2	12.15	0	0.00	12.26	2	20,968	0.01%
2021/06/16	0	0.00	3	12.33	12.33	-3	21,840	-0.01%
2021/06/15	16	12.07	42	12.11	12.06	-26	21,874	-0.12%
2021/06/10	2	11.87	0	0.00	11.84	2	21,993	0.01%
2021/06/09	0	0.00	3	11.95	11.96	-3	22,139	-0.01%
2021/06/08	1	11.67	0	0.00	11.68	1	22,256	0.00%
2021/06/07	2	11.78	23	11.83	11.77	-21	22,392	-0.09%
2021/06/04	4	11.69	3	11.63	11.67	1	22,814	0.00%
2021/06/03	3	11.76	67.2	11.73	11.76	-64.2	23,191	-0.28%
2021/06/02	0	0.00	11	11.52	11.52	-11	24,015	-0.05%
2021/06/01	0	0.00	8	11.46	11.45	-8	24,865	-0.03%
2021/05/31	0	0.00	1	11.32	11.33	-1	25,009	0.00%
2021/05/28	0	0.00	24	11.39	11.39	-24	25,127	-0.10%
2021/05/26	0	0.00	8	11.22	11.21	-8	25,767	-0.03%
2021/05/25	0	0.00	29	11.25	11.23	-29	26,265	-0.11%
2021/05/24	0	0.00	10	10.87	10.89	-10	25,938	-0.04%
2021/05/21	38	10.57	5	10.56	10.62	33	26,503	0.12%
2021/05/20	26	10.80	3	10.79	10.84	23	26,546	0.09%
2021/05/19	0	0.00	20	11.01	11.03	-20	27,072	-0.07%
2021/05/18	0	0.00	95	11.28	11.29	-95	27,552	-0.34%
2021/05/17	0	0.00	133	11.11	11.10	-133	28,221	-0.47%	大賣/鉅額交易
2021/05/14	23	10.85	4	10.80	10.87	19	28,321	0.07%
2021/05/13	0	0.00	2	11.12	11.10	-2	28,847	-0.01%
2021/05/12	17.2	11.10	23	11.10	11.11	-5.8	29,105	-0.02%
2021/05/11	1	10.95	4	11.00	10.95	-3	29,164	-0.01%
2021/05/10	5	11.10	7	11.10	11.11	-2	29,104	-0.01%
2021/05/07	0	0.00	20	11.08	11.09	-20	29,021	-0.07%
2021/05/06	0	0.00	21	11.18	11.19	-21	28,908	-0.07%
2021/05/05	0	0.00	49	11.25	11.22	-49	28,821	-0.17%
2021/05/04	3	10.96	33	10.97	10.92	-30	28,228	-0.11%
2021/05/03	0	0.00	53	10.85	10.76	-53	27,823	-0.19%
2021/04/29	0	0.00	50	10.89	10.87	-50	27,789	-0.18%
2021/04/28	1	10.70	32	10.70	10.69	-31	27,506	-0.11%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/26	0	0.00	25	10.58	10.52	-25	27,614	-0.09%
2021/04/23	0	0.00	55	10.56	10.54	-55	27,935	-0.20%
2021/04/22	24	10.44	0	0.00	10.43	24	28,179	0.09%
2021/04/21	23	10.61	10	10.60	10.60	13	28,292	0.05%
2021/04/20	0	0.00	4	10.89	10.92	-4	28,498	-0.01%
2021/04/19	5	10.74	9	10.76	10.76	-4	28,396	-0.01%
2021/04/16	0	0.00	32	10.86	10.87	-32	28,483	-0.11%
2021/04/15	0	0.00	5	10.77	10.80	-5	28,404	-0.02%
2021/04/14	0	0.00	9	10.38	10.39	-9	28,205	-0.03%
2021/04/13	0	0.00	44	10.26	10.26	-44	28,906	-0.15%
2021/04/08	5	10.19	1	10.20	10.20	4	29,111	0.01%
2021/04/06	34	10.19	20	10.17	10.14	14	29,135	0.05%
2021/04/01	4	10.21	7	10.21	10.24	-3	28,953	-0.01%
2021/03/31	3	10.43	0	0.00	10.44	3	28,798	0.01%
2021/03/30	0	0.00	12	10.56	10.54	-12	29,004	-0.04%
2021/03/29	2	10.38	15	10.45	10.22	-13	28,755	-0.05%
2021/03/26	9	10.16	48	10.18	10.19	-39	28,644	-0.14%
2021/03/25	2	10.30	219	10.33	10.30	-217	28,434	-0.76%	大賣/鉅額交易
2021/03/24	269	9.95	412	9.93	9.94	-143	27,668	-0.52%	大買/大賣/鉅額交易
2021/03/23	11	10.46	5	10.44	10.45	6	26,837	0.02%
2021/03/22	17.4	10.48	0	0.00	10.48	17.4	26,914	0.06%
2021/03/19	98.7	10.32	9	10.31	10.33	89.7	26,769	0.34%
2021/03/18	68	11.03	0	0.00	11.04	68	25,827	0.26%
2021/03/17	44	11.10	0	0.00	11.15	44	25,754	0.17%
2021/03/16	11.2	11.13	511	11.12	11.15	-499.8	25,646	-1.95%	大賣/鉅額交易
2021/03/15	0	0.00	15	11.31	11.33	-15	25,494	-0.06%
2021/03/12	20	11.26	8	11.26	11.25	12	25,406	0.05%
2021/03/11	6	11.09	5	11.11	11.11	1	25,255	0.00%
2021/03/10	79.2	10.94	2.1	11.01	10.88	77.1	25,248	0.31%
2021/03/09	50	11.13	17.2	11.18	11.22	32.8	24,822	0.13%
2021/03/08	103.3	11.49	22.5	11.48	11.49	80.8	24,479	0.33%	大買/
2021/03/05	6	10.89	13	10.93	10.92	-7	23,381	-0.03%
2021/03/04	1	10.50	69	10.44	10.47	-68	22,477	-0.30%
2021/03/03	15	10.16	298	10.17	10.21	-283	22,250	-1.27%	大賣/鉅額交易
2021/03/02	126	10.20	41	10.23	10.17	85	22,543	0.38%	大買/
2021/02/26	44	10.71	28	10.73	10.68	16	22,827	0.07%
2021/02/25	1	10.79	68	10.75	10.75	-67	22,617	-0.30%
2021/02/24	43.6	10.43	256	10.43	10.40	-212.4	22,095	-0.96%	大賣/鉅額交易
2021/02/23	5	10.65	20	10.62	10.69	-15	21,862	-0.07%
2021/02/22	27.2	10.20	30	10.22	10.24	-2.8	21,231	-0.01%
2021/02/19	83.2	10.13	4	10.12	10.20	79.2	21,007	0.38%
2021/02/18	43	10.56	152	10.55	10.55	-109	20,435	-0.53%	大賣/鉅額交易
2021/02/17	113	10.18	19	10.18	10.25	94	19,864	0.47%	大買/
2021/02/05	99	9.63	5	9.62	9.65	94	18,851	0.50%
2021/02/04	15	9.54	9	9.49	9.53	6	18,331	0.03%
2021/02/03	50	9.36	12	9.36	9.37	38	17,985	0.21%
2021/02/02	0	0.00	45	9.19	9.21	-45	17,816	-0.25%
2021/02/01	81	8.87	121	8.91	8.94	-40	17,053	-0.23%	大賣/
2021/01/29	44	8.92	0	0.00	8.92	44	16,923	0.26%
2021/01/28	8	8.96	0	0.00	8.97	8	16,922	0.05%
2021/01/27	3	9.01	10	9.00	9.03	-7	17,044	-0.04%
2021/01/26	44	8.97	0	0.00	8.94	44	17,302	0.25%
2021/01/25	1	8.91	2	8.91	8.93	-1	17,587	-0.01%
2021/01/22	35	8.97	0	0.00	8.96	35	17,836	0.20%
2021/01/21	27	9.07	6	9.05	9.07	21	17,910	0.12%
2021/01/20	2	9.11	45	9.10	9.10	-43	17,852	-0.24%
2021/01/19	9	8.94	0	0.00	8.94	9	17,570	0.05%
2021/01/18	41	8.87	0	0.00	8.88	41	17,823	0.23%
2021/01/15	36	9.16	28	9.18	9.12	8	17,385	0.05%
2021/01/14	31	9.06	0	0.00	9.07	31	17,254	0.18%
2021/01/13	2.3	9.21	4	9.19	9.21	-1.7	16,949	-0.01%
2021/01/12	5	8.93	7	8.92	8.91	-2	16,418	-0.01%
2021/01/11	18	8.87	0	0.00	8.89	18	16,173	0.11%
2021/01/07	23.1	8.69	7	8.69	8.74	16.1	15,743	0.10%
2021/01/06	4	8.57	32	8.56	8.57	-28	15,332	-0.18%
2021/01/05	63	8.22	10	8.22	8.22	53	14,491	0.37%
2021/01/04	22	8.36	54	8.34	8.41	-32	14,371	-0.22%
2020/12/31	6	8.29	0	0.00	8.29	6	14,164	0.04%
2020/12/29	119	8.26	0	0.00	8.24	119	14,118	0.84%	大買/鉅額交易
2020/12/28	7	8.28	8	8.29	8.30	-1	14,193	-0.01%
2020/12/25	101	8.31	50	8.30	8.26	51	14,231	0.36%	大買/
2020/12/24	0	0.00	511	8.26	8.33	-511	14,189	-3.60%	大賣/鉅額交易
2020/12/23	100	8.03	20	8.01	8.02	80	13,926	0.57%
2020/12/22	9	8.21	64	8.22	8.16	-55	13,746	-0.40%
2020/12/21	44	8.34	35	8.38	8.33	9	13,256	0.07%
2020/12/18	0	0.00	1	8.42	8.40	-1	13,021	-0.01%
2020/12/17	35	8.31	13	8.41	8.42	22	12,908	0.17%
2020/12/16	5	8.24	29	8.23	8.25	-24	12,724	-0.19%
2020/12/15	27	8.14	80	8.16	8.11	-53	12,611	-0.42%
2020/12/14	1	8.14	53	8.14	8.14	-52	12,603	-0.41%
2020/12/11	0	0.00	2	8.25	8.14	-2	12,668	-0.02%
2020/12/09	40	8.05	2	8.04	8.03	38	12,701	0.30%
2020/12/08	18	8.07	18	8.08	8.07	0	12,768	0.00%
2020/12/07	25	8.16	6	8.13	8.13	19	12,759	0.15%
2020/12/04	559	8.17	12	8.17	8.18	547	12,915	4.24%	大買/鉅額交易
2020/12/03	471	8.05	10	8.03	8.07	461	12,921	3.57%	大買/鉅額交易
2020/12/02	31	7.92	0	0.00	7.93	31	13,092	0.24%
2020/12/01	16	8.01	10	8.02	8.01	6	13,047	0.05%
2020/11/30	11	8.07	0	0.00	8.04	11	13,047	0.08%
2020/11/27	4	8.02	0	0.00	8.04	4	12,942	0.03%
2020/11/26	10	8.23	14	8.25	8.16	-4	12,848	-0.03%
2020/11/25	20.5	7.96	27	8.09	8.14	-6.5	12,459	-0.05%
2020/11/24	0	0.00	49	7.70	7.75	-49	11,649	-0.42%
2020/11/23	0	0.00	2	7.61	7.63	-2	11,457	-0.02%
2020/11/18	0	0.00	2	7.53	7.52	-2	11,468	-0.02%
2020/11/17	0	0.00	12	7.57	7.58	-12	11,428	-0.10%
2020/11/13	2	7.49	10	7.46	7.47	-8	11,654	-0.07%
2020/11/12	8	7.63	36	7.58	7.59	-28	11,584	-0.24%
2020/11/11	7	7.63	32	7.62	7.65	-25	11,508	-0.22%
2020/11/10	0	0.00	2	7.42	7.42	-2	11,147	-0.02%
2020/11/09	0	0.00	10	7.20	7.22	-10	10,938	-0.09%
2020/11/06	0	0.00	5	7.18	7.12	-5	10,921	-0.05%
2020/11/05	0	0.00	4	7.28	7.23	-4	10,971	-0.04%
2020/11/04	0	0.00	18	7.21	7.27	-18	10,926	-0.16%
2020/11/03	0	0.00	15	7.04	7.07	-15	10,775	-0.14%
2020/11/02	26	6.74	6	6.73	6.74	20	10,549	0.19%
2020/10/30	79	6.90	6	6.91	6.88	73	10,265	0.71%
2020/10/29	36	7.06	9	7.10	7.06	27	10,066	0.27%
2020/10/28	23	7.22	15	7.21	7.21	8	9,913	0.08%
2020/10/27	0	0.00	10	7.22	7.24	-10	9,916	-0.10%
2020/10/26	19	7.32	6	7.31	7.29	13	9,863	0.13%
2020/10/22	33	7.42	1	7.43	7.43	32	9,747	0.33%
2020/10/20	0	0.00	8	7.51	7.51	-8	9,694	-0.08%
2020/10/16	10	7.54	2	7.57	7.53	8	9,992	0.08%
2020/10/15	0	0.00	22	7.60	7.62	-22	10,155	-0.22%
2020/10/13	10	7.48	3.3	7.50	7.50	6.7	10,377	0.06%
2020/10/07	1	7.56	0	0.00	7.59	1	10,630	0.01%
2020/10/06	0	0.00	25	7.53	7.56	-25	10,706	-0.23%
2020/10/05	12	7.45	0	0.00	7.45	12	11,046	0.11%
2020/09/30	0	0.00	5	7.55	7.54	-5	11,162	-0.04%
2020/09/29	8	7.66	0	0.00	7.67	8	11,286	0.07%
2020/09/25	10	7.70	1	7.70	7.72	9	11,727	0.08%
2020/09/24	10	7.64	0	0.00	7.61	10	11,708	0.09%
2020/09/23	36	7.68	1	7.68	7.67	35	11,740	0.30%
2020/09/22	2	7.71	0	0.00	7.70	2	11,916	0.02%
2020/09/21	0	0.00	1	7.88	7.86	-1	11,970	-0.01%
2020/09/18	4	7.93	1	7.93	7.94	3	12,086	0.02%
2020/09/17	1	7.82	0	0.00	7.80	1	12,197	0.01%
2020/09/15	27	7.65	0	0.00	7.65	27	12,268	0.22%
2020/09/14	14	7.70	10	7.70	7.71	4	12,206	0.03%
2020/09/10	11	7.81	5	7.80	7.88	6	12,153	0.05%
2020/09/09	19	7.69	15	7.68	7.75	4	12,350	0.03%
2020/09/08	33	7.94	0	0.00	7.90	33	12,295	0.27%
2020/09/07	15	8.01	6	8.01	8.01	9	12,536	0.07%
2020/09/04	60	8.09	0	0.00	8.09	60	12,569	0.48%
2020/09/03	10	8.13	0	0.00	8.13	10	12,639	0.08%
2020/08/31	10	8.22	0	0.00	8.20	10	13,375	0.07%
2020/08/28	11	8.21	0	0.00	8.21	11	13,469	0.08%
2020/08/25	0	0.00	2	8.28	8.26	-2	14,217	-0.01%
2020/08/21	10	8.23	0	0.00	8.24	10	14,585	0.07%
2020/08/19	10	8.43	0	0.00	8.39	10	14,730	0.07%
2020/08/17	10	8.46	0	0.00	8.46	10	15,580	0.06%
2020/08/14	10	8.44	0	0.00	8.47	10	15,910	0.06%
2020/08/13	10	8.51	0	0.00	8.51	10	16,215	0.06%
2020/08/12	0	0.00	2	8.47	8.47	-2	17,187	-0.01%
2020/08/11	0	0.00	15	8.49	8.51	-15	17,799	-0.08%
2020/08/07	0	0.00	6	8.47	8.44	-6	18,668	-0.03%
2020/08/06	0	0.00	21	8.46	8.47	-21	19,293	-0.11%
2020/08/03	11	8.11	4	8.11	8.08	7	21,122	0.03%
2020/07/31	1	8.19	1	8.19	8.19	0	21,486	0.00%
2020/07/30	0	0.00	9	8.25	8.23	-9	22,511	-0.04%
2020/07/29	10	8.21	3	8.22	8.21	7	23,362	0.03%
2020/07/28	20	8.28	46	8.30	8.28	-26	24,202	-0.11%
2020/07/27	26	8.29	1	8.31	8.30	25	25,311	0.10%
2020/07/24	20	8.41	9	8.48	8.40	11	25,868	0.04%
2020/07/23	40	8.53	2	8.51	8.52	38	26,468	0.14%
2020/07/22	1	8.53	3	8.47	8.52	-2	27,067	-0.01%
2020/07/21	10	8.20	1	8.24	8.30	9	27,748	0.03%
2020/07/20	23	8.19	88	8.20	8.24	-65	28,784	-0.23%
2020/07/17	1	8.38	9	8.38	8.36	-8	31,124	-0.03%
2020/07/16	1	8.42	5.2	8.38	8.38	-4.2	33,410	-0.01%
2020/07/15	4	8.37	0	0.00	8.38	4	34,477	0.01%
2020/07/14	7	8.39	0	0.00	8.37	7	35,673	0.02%
2020/07/13	2	8.48	7	8.49	8.50	-5	36,935	-0.01%
2020/07/10	14	8.52	0	0.00	8.48	14	38,825	0.04%
2020/07/09	9	8.68	0	0.00	8.68	9	41,363	0.02%
2020/07/08	11	8.73	27	8.76	8.75	-16	49,967	-0.03%
2020/07/07	12	8.90	3	8.89	8.85	9	50,541	0.02%
2020/07/06	2	8.84	8	8.91	8.90	-6	50,961	-0.01%
2020/07/03	5	8.65	5	8.62	8.65	0	52,200	0.00%
2020/06/30	4	8.66	0	0.00	8.65	4	53,664	0.01%
2020/06/29	1	8.65	4	8.68	8.66	-3	53,864	-0.01%
2020/06/24	11	8.83	7	8.81	8.81	4	54,191	0.01%
2020/06/23	3	8.90	1	8.93	8.88	2	54,259	0.00%
2020/06/22	8	8.97	10	9.00	8.92	-2	54,477	0.00%
2020/06/18	1	8.94	1	8.96	8.97	0	55,481	0.00%
2020/06/17	1	9.02	5	9.01	9.01	-4	56,294	-0.01%
2020/06/16	1	8.98	1	9.05	9.03	0	57,616	0.00%
2020/06/15	22	8.85	11	8.84	8.84	11	59,316	0.02%
2020/06/12	13	8.86	60	8.90	8.97	-47	60,253	-0.08%
2020/06/11	28	9.20	0	0.00	9.14	28	60,693	0.05%
2020/06/10	3	9.33	10	9.33	9.31	-7	61,179	-0.01%
2020/06/09	5	9.44	8	9.39	9.40	-3	62,578	0.00%
2020/06/08	1	9.60	63	9.52	9.54	-62	63,604	-0.10%
2020/06/05	13	9.38	0	0.00	9.38	13	64,870	0.02%
2020/06/04	2	9.30	0	0.00	9.31	2	66,970	0.00%
2020/06/03	14	9.40	32	9.32	9.39	-18	71,890	-0.03%
2020/06/02	53	9.13	0	0.00	9.09	53	72,938	0.07%
2020/06/01	8	9.18	1	9.21	9.17	7	73,448	0.01%
2020/05/29	1	9.20	0	0.00	9.17	1	73,778	0.00%
2020/05/28	9	9.18	1	9.16	9.16	8	74,481	0.01%
2020/05/27	5	9.33	2	9.33	9.32	3	76,350	0.00%
2020/05/26	13	9.38	2	9.41	9.37	11	77,903	0.01%
2020/05/25	24	9.33	13	9.30	9.32	11	78,104	0.01%
2020/05/22	54	9.49	14	9.50	9.40	40	77,988	0.05%
2020/05/21	5	9.65	5	9.69	9.64	0	77,642	0.00%
2020/05/20	0	0.00	9	9.60	9.60	-9	77,309	-0.01%
2020/05/19	49	9.69	11	9.89	9.64	38	77,196	0.05%
2020/05/18	11	9.67	42	9.66	9.65	-31	76,245	-0.04%
2020/05/15	26.1	9.47	1	9.44	9.44	25.1	75,743	0.03%
2020/05/14	7	9.34	1	9.32	9.30	6	75,426	0.01%
2020/05/13	13	9.50	1,508	9.41	9.48	-1,495	75,082	-1.99%	大賣/鉅額交易
2020/05/12	21	9.35	425	9.35	9.37	-404	74,751	-0.54%	大賣/鉅額交易
2020/05/11	17	9.25	44	9.21	9.47	-27	74,379	-0.04%
2020/05/08	7	8.88	2	8.88	8.90	5	73,619	0.01%
2020/05/07	17	8.62	5	8.65	8.72	12	73,312	0.02%
2020/05/06	37	8.88	19	8.92	8.76	18	73,076	0.02%
2020/05/05	63	8.86	13	8.88	8.76	50	72,309	0.07%
2020/05/04	10	8.48	12	8.47	8.56	-2	71,781	0.00%
2020/04/30	45	8.49	36	8.43	8.69	9	71,342	0.01%
2020/04/29	3	8.00	4	7.97	8.03	-1	70,336	0.00%
2020/04/28	48	7.75	15	7.74	7.75	33	70,037	0.05%
2020/04/27	7.2	7.87	16	7.86	7.88	-8.8	69,574	-0.01%
2020/04/24	10.1	8.06	27	8.03	8.00	-16.9	68,864	-0.02%
2020/04/23	17	7.93	32	7.87	8.04	-15	67,918	-0.02%
2020/04/22	178	7.56	41	7.61	7.44	137	66,657	0.21%	大買/鉅額交易
2020/04/21	55.1	8.10	16	8.17	8.17	39.1	64,017	0.06%
2020/04/20	23.1	8.40	47	8.37	8.45	-23.9	61,680	-0.04%
2020/04/17	54.5	8.65	9	8.63	8.60	45.5	60,465	0.08%
2020/04/16	30.5	8.51	17	8.51	8.50	13.5	59,081	0.02%
2020/04/15	1,411	8.66	21	8.68	8.64	1,390	57,670	2.41%	大買/鉅額交易
2020/04/14	561.8	8.28	12	8.26	8.67	549.8	55,679	0.99%	大買/鉅額交易
2020/04/13	241	8.22	12	8.71	8.26	229	52,711	0.43%	大買/鉅額交易
2020/04/10	10	9.49	25	9.50	9.60	-15	43,879	-0.03%
2020/04/09	31.2	9.85	31	9.82	9.85	0.2	43,089	0.00%
2020/04/08	37	9.41	152	9.25	9.43	-115	42,459	-0.27%	大賣/鉅額交易
2020/04/07	17	10.16	31	10.14	10.14	-14	40,824	-0.03%
2020/04/06	34	10.13	52	10.35	10.23	-18	40,088	-0.04%
2020/04/01	2	10.10	5	10.14	10.23	-3	39,173	-0.01%
2020/03/31	35	10.14	61	10.03	10.08	-26	38,809	-0.07%
2020/03/30	13	9.79	9	9.75	9.79	4	38,430	0.01%
2020/03/27	14	10.13	81	10.14	10.17	-67	37,874	-0.18%
2020/03/26	2	10.21	1	10.24	10.33	1	37,560	0.00%
2020/03/25	22	10.54	12	10.56	10.46	10	37,155	0.03%
2020/03/24	17	10.37	16	10.36	10.36	1	36,522	0.00%
2020/03/23	6	9.57	23	9.82	10.10	-17	35,836	-0.05%
2020/03/20	110	10.32	95	10.25	10.41	15	34,923	0.04%	大買/
2020/03/19	100	9.31	39	9.39	9.12	61	33,485	0.18%
2020/03/18	34.3	10.30	313	10.38	10.25	-278.7	31,478	-0.89%	大賣/鉅額交易
2020/03/17	55	10.77	21	10.87	10.75	34	30,205	0.11%
2020/03/16	33	10.99	4	10.99	10.95	29	29,232	0.10%
2020/03/13	30	10.96	10	10.80	11.34	20	28,400	0.07%
2020/03/12	62	11.08	77	11.07	11.00	-15	26,833	-0.06%
2020/03/11	106	11.59	158	11.64	11.55	-52	25,529	-0.20%	大買/大賣/
2020/03/10	84	11.15	136	11.10	11.31	-52	23,875	-0.22%	大賣/
2020/03/09	371.5	10.80	106	10.96	10.41	265.5	21,554	1.23%	大買/大賣/鉅額交易
2020/03/06	69	13.38	21	13.42	13.38	48	16,447	0.29%
2020/03/05	43	13.82	5	13.81	13.84	38	15,037	0.25%
2020/03/04	6	13.94	53	13.97	13.98	-47	14,143	-0.33%
2020/03/03	284	14.10	8	14.08	13.97	276	13,496	2.05%	大買/鉅額交易
2020/03/02	126	13.40	1	13.51	13.51	125	12,621	0.99%	大買/鉅額交易
2020/02/27	112	14.19	0	0.00	14.15	112	10,302	1.09%	大買/鉅額交易
2020/02/26	38	14.82	10	14.85	14.82	28	8,480	0.33%
2020/02/25	12	15.08	0	0.00	15.10	12	8,068	0.15%
2020/02/24	5	15.17	2	15.20	15.26	3	7,863	0.04%
2020/02/21	2	15.66	0	0.00	15.62	2	7,593	0.03%
2020/02/20	5	15.66	8	15.73	15.69	-3	7,450	-0.04%
2020/02/19	2	15.40	7	15.41	15.39	-5	7,232	-0.07%
2020/02/18	15	15.17	0	0.00	15.16	15	7,063	0.21%
2020/02/17	10	15.25	20	15.25	15.27	-10	6,911	-0.14%
2020/02/14	40	15.06	5	15.11	15.11	35	6,678	0.52%
2020/02/13	10	15.04	0	0.00	15.03	10	6,450	0.16%
2020/02/12	22	14.80	1	14.80	14.85	21	6,049	0.35%
2020/02/11	7	14.70	5	14.69	14.73	2	5,781	0.03%
2020/02/10	28	14.72	4	14.69	14.76	24	5,469	0.44%
2020/02/07	5	15.03	1	15.05	14.98	4	5,208	0.08%
2020/02/06	20	15.11	20	15.09	15.25	0	4,979	0.00%
2020/02/05	47	14.71	0	0.00	14.72	47	4,683	1.00%
2020/02/04	22	14.85	0	0.00	14.87	22	4,308	0.51%
2020/02/03	13	15.15	0	0.00	15.22	13	3,775	0.34%
2020/01/31	19	15.65	0	0.00	15.66	19	3,480	0.55%
2020/01/30	4	15.99	0	0.00	16.01	4	3,116	0.13%
2020/01/20	3	17.30	0	0.00	17.33	3	2,958	0.10%
2020/01/17	10	17.14	0	0.00	17.15	10	3,072	0.33%
2020/01/09	2.2	17.57	0	0.00	17.58	2.2	3,389	0.06%
2020/01/08	1	19.05	1	18.54	18.55	0	3,373	0.00%
2020/01/06	3	18.83	2	18.85	18.83	1	3,550	0.03%
2020/01/02	1	17.85	0	0.00	17.83	1	3,636	0.03%
2019/12/23	0	0.00	2	17.59	17.54	-2	4,890	-0.04%
2019/12/19	0	0.00	2	17.74	17.73	-2	4,922	-0.04%
2019/12/16	0	0.00	1	17.43	17.43	-1	4,896	-0.02%
2019/12/06	0	0.00	2	17.03	17.04	-2	5,449	-0.04%
2019/12/05	0	0.00	1	17.03	17.01	-1	5,478	-0.02%
2019/12/02	2	16.48	0	0.00	16.45	2	5,603	0.04%
2019/11/26	0	0.00	5	16.97	16.96	-5	5,649	-0.09%
2019/11/22	0	0.00	4	17.03	17.02	-4	5,754	-0.07%
2019/11/21	0	0.00	2	16.64	16.64	-2	5,737	-0.03%
2019/11/20	3	16.26	0	0.00	16.24	3	5,683	0.05%
2019/11/19	1	16.70	2	16.70	16.71	-1	5,637	-0.02%
2019/11/11	0	0.00	12	16.60	16.60	-12	5,694	-0.21%
2019/11/08	0	0.00	3	16.63	16.64	-3	5,696	-0.05%
2019/11/07	1	16.49	0	0.00	16.45	1	5,698	0.02%
2019/11/06	5	16.66	4	16.67	16.66	1	5,835	0.02%
2019/11/05	1	16.54	2	16.54	16.54	-1	5,905	-0.02%
2019/11/04	0	0.00	4	16.37	16.37	-4	5,820	-0.07%
2019/11/01	6	15.96	0	0.00	16.00	6	5,762	0.10%
2019/10/31	3	16.14	0	0.00	16.17	3	5,848	0.05%
2019/10/30	1	16.20	0	0.00	16.20	1	5,828	0.02%
2019/10/29	1	16.33	0	0.00	16.30	1	5,841	0.02%
2019/10/25	0	0.00	2	16.39	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	7	16.27	16.28	-7	5,556	-0.13%
2019/10/23	1	15.87	1	15.87	15.86	0	5,349	0.00%
2019/10/22	1	15.69	0	0.00	15.69	1	5,309	0.02%
2019/10/21	4	15.78	0	0.00	15.80	4	5,269	0.08%
2019/10/18	2	15.83	0	0.00	15.83	2	5,286	0.04%
2019/10/15	2	15.79	0	0.00	15.67	2	5,217	0.04%
2019/10/14	0	0.00	2	16.01	15.97	-2	5,133	-0.04%
2019/10/09	6	15.50	0	0.00	15.51	6	4,937	0.12%
2019/10/08	3	15.67	0	0.00	15.66	3	4,792	0.06%
2019/10/07	9	15.57	0	0.00	15.61	9	4,804	0.19%
2019/10/04	11	15.60	0	0.00	15.69	11	4,626	0.24%
2019/10/02	2	16.02	0	0.00	16.07	2	3,882	0.05%
2019/10/01	6	16.06	0	0.00	16.14	6	3,748	0.16%
2019/09/17	1	18.07	3	18.10	18.19	-2	3,648	-0.05%
2019/09/12	0	0.00	2	16.58	16.58	-2	3,395	-0.06%
2019/09/11	4	17.02	0	0.00	17.05	4	3,400	0.12%
2019/09/10	1	17.10	1	17.09	17.10	0	3,410	0.00%
2019/09/09	1	16.82	0	0.00	16.80	1	3,358	0.03%
2019/09/05	0	0.00	3	16.47	16.56	-3	3,466	-0.09%
2019/09/04	3	16.00	0	0.00	16.04	3	3,405	0.09%
2019/09/02	0	0.00	5	16.27	16.27	-5	3,402	-0.15%
2019/08/30	0	0.00	4	16.69	16.65	-4	3,444	-0.12%
2019/08/28	0	0.00	8	16.35	16.36	-8	3,428	-0.23%
2019/08/27	4	15.94	1	15.95	15.94	3	3,511	0.09%
2019/08/26	10	15.84	0	0.00	15.86	10	3,548	0.28%
2019/08/22	2	16.45	0	0.00	16.37	2	3,416	0.06%
2019/08/20	2	16.57	2	16.50	16.57	0	3,387	0.00%
2019/08/19	0	0.00	2	16.34	16.33	-2	3,393	-0.06%
2019/08/15	2	16.20	0	0.00	16.25	2	3,391	0.06%
2019/08/14	0	0.00	5	16.66	16.59	-5	3,366	-0.15%
2019/08/13	2	16.16	0	0.00	16.17	2	3,256	0.06%
2019/08/12	0	0.00	8	15.97	16.02	-8	3,237	-0.25%
2019/08/08	3	15.50	3	15.68	15.72	0	3,191	0.00%
2019/08/07	8	15.90	0	0.00	15.89	8	3,015	0.27%
2019/08/06	1	16.11	5	16.20	16.36	-4	2,846	-0.14%
2019/08/02	4	16.14	0	0.00	16.28	4	2,770	0.14%
2019/07/29	1	16.58	0	0.00	16.56	1	2,573	0.04%
2019/07/26	0	0.00	1	16.61	16.61	-1	2,602	-0.04%
2019/07/25	1	16.55	0	0.00	16.57	1	2,598	0.04%
2019/07/24	0	0.00	1	16.78	16.82	-1	2,565	-0.04%
2019/07/22	1	16.55	0	0.00	16.63	1	2,574	0.04%
2019/07/17	2	17.05	0	0.00	17.05	2	2,497	0.08%
2019/07/12	1	17.83	2	17.82	17.83	-1	2,499	-0.04%
2019/07/11	0	0.00	0.4	17.85	17.85	-0.4	2,503	-0.02%
2019/07/01	0	0.00	3	17.65	17.65	-3	2,447	-0.12%
2019/06/17	0	0.00	1	15.71	15.72	-1	2,072	-0.05%
2019/06/14	1	15.67	5	15.68	15.67	-4	2,067	-0.19%
2019/06/13	5	15.33	0	0.00	15.33	5	1,993	0.25%
2019/06/12	1	15.64	0	0.00	15.64	1	1,878	0.05%
2019/06/10	0	0.00	10	16.12	16.19	-10	1,814	-0.55%
2019/06/05	10	15.83	0	0.00	15.82	10	1,690	0.59%
2019/06/04	1	15.88	0	0.00	15.84	1	1,659	0.06%
2019/05/22	0	0.00	1	18.65	18.60	-1	1,517	-0.07%
2019/05/20	0	0.00	10	19.00	18.93	-10	1,581	-0.63%
2019/05/06	0.4	17.98	0	0.00	17.97	0.4	1,926	0.02%
2019/04/30	0	0.00	2	18.80	18.80	-2	1,982	-0.10%
2019/04/29	1	18.68	1	18.70	18.68	0	2,055	0.00%
2019/04/25	0	0.00	10	19.50	19.53	-10	2,071	-0.48%
2019/04/23	2	19.52	2	19.50	19.55	0	2,109	0.00%
2019/04/17	2	19.13	1	19.16	19.15	1	2,526	0.04%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/09	0	0.00	1	19.09	19.11	-1	2,946	-0.03%
2019/04/03	0	0.00	10	18.62	18.62	-10	3,242	-0.31%
2019/04/02	0	0.00	11	18.41	18.37	-11	3,476	-0.32%
2019/04/01	1	18.16	0	0.00	18.17	1	3,512	0.03%
2019/03/29	0	0.00	11	17.96	17.95	-11	3,557	-0.31%
2019/03/26	0	0.00	20	17.90	17.91	-20	4,132	-0.48%
2019/03/21	1	18.21	0	0.00	18.24	1	4,462	0.02%
2019/03/18	1	17.89	0	0.00	17.91	1	4,615	0.02%
2019/02/27	0	0.00	2	17.35	17.50	-2	5,258	-0.04%
2019/02/25	10	17.89	0	0.00	17.77	10	5,226	0.19%
2019/02/22	2	17.68	7	17.73	17.69	-5	5,264	-0.09%
2019/02/21	5	17.76	2	17.68	17.75	3	5,246	0.06%
2019/02/20	6	17.58	2	17.60	17.60	4	5,218	0.08%
2019/02/19	0	0.00	2	17.57	17.58	-2	5,208	-0.04%
2019/02/14	0	0.00	10	17.06	17.10	-10	5,165	-0.19%
2019/01/30	5	16.56	0	0.00	16.54	5	5,073	0.10%
2019/01/29	9	16.19	0	0.00	16.20	9	5,019	0.18%
2019/01/28	2	16.53	40	16.52	16.51	-38	5,000	-0.76%
2019/01/21	0	0.00	1	16.69	16.67	-1	4,900	-0.02%
2019/01/18	1	16.44	0	0.00	16.47	1	4,827	0.02%
2019/01/17	0	0.00	1	16.35	16.32	-1	4,823	-0.02%
2019/01/14	0	0.00	6	16.23	16.10	-6	4,819	-0.12%
2019/01/11	10	16.49	5	16.50	16.54	5	4,756	0.11%
2019/01/10	11	16.37	25	16.36	16.37	-14	4,656	-0.30%
2019/01/09	13	16.07	0	0.00	16.06	13	4,511	0.29%
2019/01/07	4	15.57	1	15.54	15.59	3	4,314	0.07%
2019/01/04	8	15.02	0	0.00	15.18	8	4,215	0.19%
2019/01/02	2	14.68	0	0.00	14.50	2	4,033	0.05%
2018/12/28	4	14.71	2	14.63	14.66	2	3,949	0.05%
2018/12/27	6	14.81	5	14.78	14.88	1	3,872	0.03%
2018/12/25	24	14.32	0	0.00	14.22	24	3,507	0.68%
2018/12/22	11	14.83	0	0.00	14.78	11	3,183	0.35%
2018/12/21	10	15.00	1	14.93	14.92	9	3,109	0.29%
2018/12/20	2	15.28	0	0.00	15.16	2	2,912	0.07%
2018/12/19	9	15.13	3	15.20	15.31	6	2,800	0.21%
2018/12/18	4	16.05	0	0.00	15.97	4	2,521	0.16%
2018/12/13	1	16.62	0	0.00	16.61	1	2,150	0.05%
2018/12/10	1	16.97	0	0.00	16.94	1	1,908	0.05%
2018/12/07	1	16.61	0	0.00	16.61	1	1,836	0.05%
2018/12/04	3	17.23	0	0.00	17.24	3	1,614	0.19%
2018/12/03	0	0.00	1	17.07	17.34	-1	1,562	-0.06%
2018/11/30	2	16.71	0	0.00	16.65	2	1,467	0.14%
2018/11/29	2	16.41	0	0.00	16.57	2	1,422	0.14%
2018/11/28	1	16.76	0	0.00	16.90	1	1,255	0.08%
2018/11/23	0	0.00	2	17.39	17.26	-2	1,086	-0.18%
2018/11/21	1	17.48	0	0.00	17.62	1	1,032	0.10%
2018/11/20	1	18.48	0	0.00	18.48	1	988	0.10%
2018/11/19	0	0.00	15	18.52	18.57	-15	986	-1.52%
2018/11/16	15	18.48	0	0.00	18.49	15	984	1.52%
2018/11/14	13	18.11	0	0.00	18.10	13	932	1.39%
2018/11/13	1	19.15	4	19.16	19.20	-3	860	-0.35%
2018/11/09	0	0.00	3	19.67	19.70	-3	844	-0.36%
2018/11/08	20	20.02	0	0.00	20.04	20	825	2.42%
2018/11/07	0	0.00	1	20.09	20.11	-1	810	-0.12%
2018/11/06	1	20.42	0	0.00	20.45	1	803	0.12%
2018/11/01	1	21.15	0	0.00	21.09	1	808	0.12%
2018/10/29	2	22.07	0	0.00	21.96	2	786	0.25%
2018/10/26	1	21.62	0	0.00	21.62	1	779	0.13%
2018/10/25	2	21.49	0	0.00	21.46	2	776	0.26%
2018/10/23	3	22.49	0	0.00	22.45	3	719	0.42%
2018/10/17	2	23.26	0	0.00	23.25	2	657	0.30%
2018/10/11	0	0.00	1	23.33	23.25	-1	634	-0.16%
2018/10/09	2	24.12	0	0.00	24.12	2	625	0.32%
2018/10/02	0	0.00	2	24.32	24.36	-2	624	-0.32%
2018/09/20	0	0.00	3	22.94	22.99	-3	668	-0.45%
2018/09/18	0	0.00	4	22.10	22.10	-4	726	-0.55%
2018/08/31	2	22.61	3	22.59	22.59	-1	866	-0.12%
2018/08/27	0	0.00	1	22.09	22.14	-1	904	-0.11%
2018/08/24	1	21.88	0	0.00	22.01	1	899	0.11%
2018/08/23	2	21.86	0	0.00	21.87	2	911	0.22%
2018/08/09	3	21.37	0	0.00	21.40	3	932	0.32%
2018/08/06	2	21.79	0	0.00	21.80	2	922	0.22%
2018/08/02	1	21.57	0	0.00	21.48	1	939	0.11%
2018/07/26	1	22.01	0	0.00	21.99	1	968	0.10%
2018/07/02	0	0.00	1.1	22.57	22.53	-1.1	1,196	-0.10%
2018/06/29	0	0.00	3	22.50	22.47	-3	1,173	-0.26%
2018/06/28	0	0.00	1	22.31	22.27	-1	1,146	-0.09%
2018/06/27	1	21.77	1	21.73	21.73	0	1,114	0.00%
2018/06/25	0	0.00	3	20.98	21.02	-3	1,085	-0.28%
2018/06/20	0	0.00	2	20.00	20.09	-2	1,126	-0.18%
2018/06/15	0	0.00	8	20.48	20.50	-8	1,207	-0.66%
2018/06/14	1	20.39	16	20.39	20.38	-15	1,215	-1.23%
2018/05/31	5	20.86	0	0.00	20.93	5	1,213	0.41%
2018/05/28	1	20.30	0	0.00	20.33	1	1,230	0.08%
2018/05/25	0	0.00	2	21.69	21.66	-2	1,204	-0.17%
2018/05/17	0	0.00	3	22.00	22.02	-3	1,343	-0.22%
2018/05/15	0	0.00	1	21.78	21.77	-1	1,409	-0.07%
2018/05/10	4	21.99	2	21.98	21.99	2	1,518	0.13%
2018/05/09	0	0.00	0.5	21.66	21.68	-0.5	1,513	-0.03%
2018/04/24	0	0.00	2	21.04	21.08	-2	1,803	-0.11%
2018/04/19	0	0.00	1	21.02	21.04	-1	1,915	-0.05%
2018/04/12	0	0.00	30	20.36	20.43	-30	2,020	-1.49%
2018/04/10	0	0.00	20	19.47	19.50	-20	2,027	-0.99%
2018/03/28	1	19.80	0	0.00	19.72	1	2,293	0.04%
2018/03/21	0	0.00	5	19.45	19.43	-5	2,217	-0.23%
2018/03/09	50	18.42	0	0.00	18.44	50	2,307	2.17%
2018/03/08	1	18.70	0	0.00	18.71	1	2,283	0.04%
2018/03/01	0	0.00	6	18.81	18.82	-6	2,341	-0.26%
2018/02/26	0	0.00	10	19.46	19.44	-10	2,451	-0.41%
2018/02/23	1	19.09	15	19.12	19.11	-14	2,504	-0.56%
2018/02/06	0	0.00	1	19.23	19.25	-1	2,575	-0.04%
2018/01/29	0	0.00	2	20.13	20.11	-2	2,885	-0.07%
2018/01/24	0	0.00	1	19.59	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	21	19.39	19.40	-21	2,930	-0.72%
2018/01/17	0	0.00	5	19.38	19.30	-5	3,056	-0.16%
2018/01/08	20	18.71	5	18.72	18.69	15	2,905	0.52%
2018/01/04	0	0.00	5	18.74	18.84	-5	2,989	-0.17%
2018/01/03	0	0.00	10	18.40	18.34	-10	2,922	-0.34%