期元大S&P石油 (00642U)-元大-雙和券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.83
漲跌
▲0.22
漲幅
+1.18%
成交量
1,159張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元大-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/26	0	0.00	10	18.82	18.83	-10	3,760	-0.27%
2024/04/23	0	18.46	0	0.00	18.49	0	3,912	0.00%
2024/04/22	0	0.00	2.3	18.42	18.31	-2.3	3,918	-0.06%
2024/04/19	12	19.03	0	0.00	18.88	12	3,880	0.31%
2024/04/18	0.1	18.46	7	18.41	18.45	-6.9	3,828	-0.18%
2024/04/17	0	0.00	5	18.94	18.91	-5	3,798	-0.13%
2024/04/15	0.1	18.98	2	19.03	18.96	-1.9	3,917	-0.05%
2024/04/12	0.1	19.06	0	0.00	19.04	0.1	3,921	0.00%
2024/04/11	1	19.13	0.4	19.16	19.15	0.6	3,936	0.02%
2024/04/10	0.2	18.87	0	0.00	18.85	0.2	4,076	0.00%
2024/04/08	1	18.74	0	0.00	18.96	1	4,266	0.02%
2024/04/03	2	18.82	0	0.00	18.81	2	4,376	0.05%
2024/04/02	0.5	18.53	0.1	18.54	18.59	0.4	4,432	0.01%
2024/03/29	0	0.00	0.1	18.30	18.31	-0.1	4,515	0.00%
2024/03/28	0	0.00	0.1	18.05	18.07	-0.1	4,532	0.00%
2024/03/26	10	18.14	0	0.00	18.10	10	4,624	0.22%
2024/03/21	0.1	18.02	12	18.01	18.05	-11.9	4,801	-0.25%
2024/03/18	1	17.83	10	17.80	17.83	-9	5,200	-0.17%
2024/03/15	4	17.72	0.1	17.72	17.72	4	5,201	0.08%
2024/03/14	10	17.44	26	17.46	17.44	-16	5,179	-0.31%
2024/03/12	0	0.00	10	17.10	17.09	-10	5,445	-0.18%
2024/03/06	20	17.06	0	0.00	17.10	20	5,854	0.34%
2024/03/04	0	0.00	21	17.46	17.41	-21	5,926	-0.36%
2024/02/29	0	0.00	20.1	17.09	17.14	-20.1	5,941	-0.34%
2024/02/26	20	16.64	0	0.00	16.63	20	5,894	0.34%
2024/02/21	2	16.83	10	16.84	16.85	-8	5,940	-0.13%
2024/02/20	0	0.00	20	17.07	17.09	-20	6,064	-0.33%
2024/02/19	0	0.00	0.1	16.96	16.95	-0.1	6,076	0.00%
2024/02/16	0	0.00	20	16.86	16.88	-20	6,038	-0.33%
2024/02/15	0	0.00	55	16.39	16.58	-55	5,978	-0.92%
2024/02/05	45	15.83	0	0.00	15.91	45	5,779	0.78%
2024/02/02	40	16.20	0	0.00	16.20	40	5,675	0.70%
2024/02/01	10	16.56	0	0.00	16.61	10	5,660	0.18%
2024/01/31	0	0.00	3	16.90	16.87	-3	5,778	-0.05%
2024/01/30	11	16.74	40	16.77	16.78	-29	5,788	-0.50%
2024/01/29	0	0.00	20	17.07	17.06	-20	5,808	-0.34%
2024/01/26	0	0.00	50	16.79	16.73	-50	5,680	-0.88%
2024/01/25	5	16.42	33	16.43	16.42	-28	5,573	-0.50%
2024/01/23	0	0.00	23	16.29	16.28	-23	5,582	-0.41%
2024/01/22	0.1	15.98	0	0.00	15.92	0.1	5,421	0.00%
2024/01/19	0	0.00	32	16.15	16.11	-32	5,432	-0.59%
2024/01/18	0	0.00	4	15.89	15.92	-4	5,351	-0.07%
2024/01/17	24	15.72	0	0.00	15.73	24	5,394	0.44%
2024/01/16	0	0.00	10	15.84	15.87	-10	5,403	-0.19%
2024/01/12	0	0.00	44	16.02	16.00	-44	5,497	-0.80%
2024/01/11	4	15.63	0	0.00	15.66	4	5,378	0.07%
2024/01/10	0	0.00	9	15.80	15.80	-9	5,416	-0.17%
2024/01/09	34	15.46	0	0.00	15.47	34	5,421	0.63%
2024/01/08	0	0.00	13	16.03	15.86	-13	5,431	-0.24%
2024/01/05	2	15.84	0	0.00	15.86	2	5,421	0.04%
2024/01/04	0	0.00	31	15.91	15.96	-31	5,474	-0.57%
2024/01/03	34	15.40	5	15.39	15.36	29	5,411	0.54%
2024/01/02	5	15.84	0	0.00	15.87	5	5,248	0.10%
2023/12/29	83	15.69	0	0.00	15.74	83	5,263	1.58%
2023/12/28	10	16.11	0	0.00	16.09	10	5,103	0.20%
2023/12/27	20	16.40	30	16.41	16.43	-10	5,054	-0.20%
2023/12/25	5	16.09	0	0.00	16.00	5	5,002	0.10%
2023/12/22	5	16.27	20	16.21	16.26	-15	4,980	-0.30%
2023/12/21	15	16.16	0	0.00	16.14	15	4,916	0.31%
2023/12/20	16	16.18	24	16.17	16.16	-8	4,871	-0.16%
2023/12/15	0	0.00	34	15.77	15.78	-34	4,754	-0.72%
2023/12/13	35	15.09	0	0.00	15.11	35	4,579	0.77%
2023/12/12	0	0.00	23	15.79	15.81	-23	4,312	-0.53%
2023/12/11	0	0.00	10	15.72	15.78	-10	4,299	-0.23%
2023/12/08	3	15.49	0	0.00	15.49	3	4,253	0.07%
2023/12/07	70	15.34	0	0.00	15.39	70	4,163	1.68%
2023/12/06	20	15.92	0	0.00	15.95	20	3,938	0.51%
2023/12/05	1	16.09	0	0.00	16.12	1	3,850	0.03%
2023/12/04	41	16.29	0	0.00	16.22	41	3,774	1.09%
2023/12/01	71	16.68	0	0.00	16.74	71	3,562	1.99%
2023/11/30	0	0.00	20	17.06	17.14	-20	3,508	-0.57%
2023/11/29	0	0.00	3	16.89	16.80	-3	3,477	-0.09%
2023/11/27	21	16.63	0	0.00	16.50	21	3,493	0.60%
2023/11/22	1.1	17.07	0	0.00	17.10	1.1	3,389	0.03%
2023/11/21	1	17.09	20	17.10	17.05	-19	3,378	-0.56%
2023/11/20	0	0.00	20	16.71	16.88	-20	3,358	-0.60%
2023/11/17	44.1	16.18	0.1	16.24	16.18	43.9	3,258	1.35%
2023/11/16	5.1	16.83	0.2	16.89	16.84	4.9	3,090	0.16%
2023/11/15	0	0.00	0	17.37	17.32	0	3,052	0.00%
2023/11/14	0	0.00	2.1	17.35	17.37	-2.1	3,059	-0.07%
2023/11/13	0.3	16.94	0	16.94	16.95	0.3	3,057	0.01%
2023/11/09	0.1	16.84	10	16.71	16.71	-10	3,098	-0.32%
2023/11/08	24	17.06	0	0.00	17.04	24	3,015	0.80%
2023/11/07	0	0.00	5	17.76	17.78	-5	2,904	-0.17%
2023/11/06	1	17.88	0	0.00	17.88	1	2,943	0.03%
2023/11/03	0	0.00	1	18.23	18.28	-1	2,919	-0.03%
2023/11/02	6	17.95	0	0.00	17.95	6	2,908	0.21%
2023/11/01	0	0.00	1	18.00	17.95	-1	2,914	-0.03%
2023/10/31	0	18.33	0	18.40	18.28	0	2,915	0.00%
2023/10/30	0	0.00	0	18.60	18.62	0	2,919	0.00%
2023/10/26	0	0.00	0	18.82	18.84	0	2,953	0.00%
2023/10/23	3	19.28	0	0.00	19.17	3	2,940	0.10%
2023/10/20	0	0.00	3.1	19.75	19.74	-3.1	2,986	-0.10%
2023/10/18	0	0.00	0	19.30	19.25	0	3,030	0.00%
2023/10/16	0	0.00	0	18.98	19.10	0	2,945	0.00%
2023/10/12	0	0.00	3	18.01	18.05	-3	2,986	-0.10%
2023/10/11	3	18.65	0	0.00	18.65	3	2,998	0.10%
2023/10/06	0.3	18.15	0	0.00	17.87	0.3	3,046	0.01%
2023/10/05	0	18.29	0	0.00	18.33	0	3,183	0.00%
2023/10/03	0	0.00	3	19.05	19.04	-3	3,512	-0.09%
2023/10/02	0	0.00	3	19.69	19.66	-3	3,682	-0.08%
2023/09/28	0	0.00	0.1	20.40	20.43	-0.1	3,958	0.00%
2023/09/27	6	19.74	2.2	19.58	19.74	3.8	4,081	0.09%
2023/09/26	0	0.00	2	19.34	19.29	-2	4,167	-0.05%
2023/09/25	3	19.51	0	0.00	19.53	3	4,313	0.07%
2023/09/21	0	19.17	4	19.22	19.22	-4	4,549	-0.09%
2023/09/20	0	0.00	0.1	19.49	19.35	-0.1	5,033	0.00%
2023/09/19	1	19.71	0.1	19.65	19.69	0.9	5,022	0.02%
2023/09/15	1	19.50	0	19.48	19.49	1	5,501	0.02%
2023/09/14	2	19.04	0	19.04	19.07	2	5,589	0.04%
2023/09/13	0	0.00	1	19.05	19.08	-1	5,797	-0.02%
2023/09/11	0	0.00	0	18.75	18.68	0	6,297	0.00%
2023/09/08	0	0.00	2	18.45	18.47	-2	6,426	-0.03%
2023/09/07	2	18.75	0	18.70	18.65	2	7,023	0.03%
2023/09/04	0	0.00	0.1	18.27	18.29	-0.1	7,647	0.00%
2023/09/01	0	0.00	0.1	17.83	17.89	-0.1	7,711	0.00%
2023/08/31	0.1	17.43	8	17.45	17.45	-8	7,739	-0.10%
2023/08/28	1	17.07	0	0.00	17.07	1	8,560	0.01%
2023/08/17	0	0.00	9	16.84	16.86	-9	9,489	-0.09%
2023/08/16	0	0.00	1	17.17	17.14	-1	9,537	-0.01%
2023/08/15	0	0.00	2	17.55	17.51	-2	9,519	-0.02%
2023/08/14	0	0.00	3	17.51	17.46	-3	9,638	-0.03%
2023/08/11	0	0.00	0	17.56	17.53	0	9,660	0.00%
2023/08/10	0	0.00	0.1	17.82	17.85	-0.1	9,705	0.00%
2023/08/09	0	0.00	6	17.57	17.54	-6	9,777	-0.06%
2023/08/08	0	0.00	0	17.41	17.41	0	9,973	0.00%
2023/08/07	0	0.00	3	17.58	17.56	-3	10,001	-0.03%
2023/08/04	0	0.00	0	17.34	17.34	0	10,088	0.00%
2023/08/01	0	0.00	0	17.30	17.28	0	10,307	0.00%
2023/07/28	0	0.00	12.1	16.87	16.88	-12.1	11,063	-0.11%
2023/07/27	0	0.00	0	16.74	16.82	0	11,454	0.00%
2023/07/26	2	16.76	0	0.00	16.73	2	11,447	0.02%
2023/07/25	2	16.70	0.1	16.68	16.72	1.9	11,454	0.02%
2023/07/21	0	0.00	10	16.04	16.13	-10	11,471	-0.09%
2023/07/18	0	0.00	4	15.71	15.70	-4	11,414	-0.04%
2023/07/17	0	0.00	30	15.76	15.74	-30	11,419	-0.26%
2023/07/14	1	16.20	0	0.00	16.17	1	11,342	0.01%
2023/07/13	3	16.00	2	16.00	16.00	1	11,292	0.01%
2023/07/12	1	15.80	30	15.81	15.80	-29	11,160	-0.26%
2023/07/10	0	0.00	0	15.56	15.53	0	11,019	0.00%
2023/07/07	10	15.25	0	0.00	15.26	10	10,798	0.09%
2023/07/05	0	0.00	3	14.99	15.01	-3	10,504	-0.03%
2023/07/04	0	0.00	2	14.80	14.83	-2	10,574	-0.02%
2023/07/03	0	0.00	15	14.89	14.91	-15	11,117	-0.13%
2023/06/30	0	0.00	9	14.75	14.76	-9	11,217	-0.08%
2023/06/28	5	14.41	0	0.00	14.45	5	11,236	0.04%
2023/06/26	6	14.69	0	0.00	14.69	6	11,075	0.05%
2023/06/19	3	14.99	6	14.93	14.97	-3	10,895	-0.03%
2023/06/16	0	0.00	30	14.89	14.88	-30	10,779	-0.28%
2023/06/15	1.2	14.45	16	14.46	14.49	-14.8	10,788	-0.14%
2023/06/14	26	14.70	14	14.62	14.72	12	10,789	0.11%
2023/06/13	59.8	14.32	0	0.00	14.33	59.8	11,262	0.53%
2023/06/12	14	14.69	4	14.67	14.70	10	11,068	0.09%
2023/06/09	6	15.00	0	0.00	15.01	6	11,148	0.05%
2023/06/08	16	15.27	0	0.00	15.29	16	11,049	0.14%
2023/06/05	4	15.30	2	15.34	15.33	2	10,940	0.02%
2023/06/02	0	0.00	25	14.83	14.87	-25	10,758	-0.23%
2023/06/01	5	14.43	2	14.51	14.48	3	10,750	0.03%
2023/05/31	22	14.69	3	14.70	14.65	19	10,483	0.18%
2023/05/30	0	0.00	4	15.36	15.27	-4	10,038	-0.04%
2023/05/29	2	15.47	6	15.48	15.46	-4	10,116	-0.04%
2023/05/26	0	0.00	10	15.17	15.20	-10	10,147	-0.10%
2023/05/24	1	15.56	0.1	15.59	15.60	0.9	10,284	0.01%
2023/05/23	3	15.29	2	15.29	15.26	1	10,172	0.01%
2023/05/22	4	15.06	0	0.00	15.06	4	10,138	0.04%
2023/05/19	1.1	15.22	2	15.33	15.32	-0.9	10,065	-0.01%
2023/05/18	2	15.38	1	15.35	15.34	1	10,028	0.01%
2023/05/17	3	15.01	0	0.00	14.99	3	9,906	0.03%
2023/05/15	1	14.80	0	0.00	14.77	1	9,927	0.01%
2023/05/12	12	14.93	69	14.89	14.95	-57	9,824	-0.58%
2023/05/09	1	15.37	0	0.00	15.38	1	9,719	0.01%
2023/05/08	1	15.10	0	0.00	15.16	1	9,765	0.01%
2023/05/05	70	14.64	0	0.00	14.64	70	9,681	0.72%
2023/05/04	17	14.58	0	0.00	14.61	17	9,514	0.18%
2023/05/03	18	15.16	0	0.00	15.15	18	8,915	0.20%
2023/04/27	2	15.75	0	0.00	15.76	2	8,497	0.02%
2023/04/26	2	16.41	4	16.41	16.41	-2	8,393	-0.02%
2023/04/25	0	0.00	2	16.68	16.63	-2	8,410	-0.02%
2023/04/24	0	16.35	0	0.00	16.28	0	8,488	0.00%
2023/04/21	0	0.00	1	16.29	16.32	-1	8,502	-0.01%
2023/04/14	2	17.36	0.6	17.37	17.37	1.4	8,575	0.02%
2023/04/13	2	17.48	0	0.00	17.47	2	8,586	0.02%
2023/04/12	1	17.19	3	17.20	17.19	-2	8,541	-0.02%
2023/04/11	0	0.00	1	16.86	16.95	-1	8,479	-0.01%
2023/04/10	2	17.00	25	17.00	17.00	-23	8,438	-0.27%
2023/04/06	0	0.00	47.1	16.77	16.86	-47.1	8,163	-0.58%
2023/03/30	0	0.00	3	15.36	15.35	-3	7,374	-0.04%
2023/03/29	1	15.52	0	0.00	15.52	1	7,298	0.01%
2023/03/27	0	0.00	2	14.59	14.66	-2	6,801	-0.03%
2023/03/24	2	14.72	0	0.00	14.73	2	6,777	0.03%
2023/03/23	0	14.78	3	14.81	14.79	-3	6,653	-0.04%
2023/03/22	23	14.59	6	14.60	14.62	17	6,615	0.26%
2023/03/21	2.5	14.23	3	14.29	14.26	-0.5	6,570	-0.01%
2023/03/20	24.7	14.21	0	0.00	14.07	24.7	6,548	0.38%
2023/03/17	17	14.57	0	0.00	14.66	17	6,286	0.27%
2023/03/16	8.7	14.46	11	14.50	14.52	-2.3	6,236	-0.04%
2023/03/15	2	15.34	0	0.00	15.41	2	5,837	0.03%
2023/03/14	3.6	15.69	0	0.00	15.69	3.6	5,494	0.07%
2023/03/13	0	0.00	1	16.30	16.31	-1	5,141	-0.02%
2023/03/10	2	16.01	0	0.00	15.96	2	5,131	0.04%
2023/03/06	12	16.75	11	16.75	16.69	1	5,112	0.02%
2023/03/03	0	0.00	23	16.47	16.49	-23	5,000	-0.46%
2023/03/02	0	0.00	10	16.44	16.44	-10	5,073	-0.20%
2023/03/01	2	16.26	10	16.39	16.40	-8	5,037	-0.16%
2023/02/23	6.6	15.74	0	0.00	15.76	6.6	5,031	0.13%
2023/02/22	20	16.13	0	0.00	16.12	20	4,808	0.42%
2023/02/21	1	16.22	0	0.00	16.19	1	4,837	0.02%
2023/02/17	5	16.56	0	0.00	16.45	5	4,837	0.10%
2023/02/16	0	0.00	10	16.71	16.74	-10	4,850	-0.21%
2023/02/15	0	0.00	30	16.67	16.57	-30	4,843	-0.62%
2023/02/14	0	0.00	3	16.75	16.72	-3	4,843	-0.06%
2023/02/06	4	15.60	0	0.00	15.58	4	4,518	0.09%
2023/02/03	31	16.08	0	0.00	16.00	31	4,319	0.72%
2023/02/01	0	0.00	30	16.74	16.73	-30	4,172	-0.72%
2023/01/31	1	16.45	0	0.00	16.43	1	4,213	0.02%
2023/01/30	2	16.83	10	16.92	16.77	-8	4,186	-0.19%
2023/01/17	0	0.00	10	16.82	16.86	-10	4,180	-0.24%
2023/01/16	0	0.00	20	16.95	16.85	-20	4,149	-0.48%
2023/01/11	0	15.96	0	0.00	15.88	0	4,040	0.00%
2023/01/10	11	15.94	0	0.00	15.88	11	4,026	0.27%
2023/01/09	20	15.91	0	0.00	15.98	20	4,017	0.50%
2023/01/06	11	15.96	12	15.90	15.91	-1	3,997	-0.03%
2023/01/05	11	15.80	0	0.00	15.82	11	3,996	0.28%
2023/01/04	2	16.41	0	0.00	16.40	2	3,922	0.05%
2022/12/29	1	16.80	0	0.00	16.80	1	4,026	0.02%
2022/12/27	0	0.00	20	17.16	17.13	-20	4,073	-0.49%
2022/12/23	2	16.74	9	16.74	16.73	-7	4,017	-0.17%
2022/12/22	6	16.79	0	0.00	16.82	6	4,051	0.15%
2022/12/21	3	16.33	0	0.00	16.26	3	4,011	0.07%
2022/12/20	0	0.00	7	16.16	16.13	-7	4,094	-0.17%
2022/12/15	1	16.45	0	0.00	16.36	1	4,179	0.02%
2022/12/09	31	15.48	0	0.00	15.45	31	3,953	0.78%
2022/12/08	1	15.60	0	0.00	15.65	1	3,882	0.03%
2022/12/07	19	15.96	0	0.00	15.98	19	3,785	0.50%
2022/12/06	2	16.67	0	0.00	16.60	2	3,693	0.05%
2022/11/29	2	16.74	0	0.00	17.07	2	3,800	0.05%
2022/11/28	13	16.08	0	0.00	15.95	13	3,743	0.35%
2022/11/24	12	16.75	0	0.00	16.77	12	3,642	0.33%
2022/11/22	0	17.35	0	0.00	17.31	0	3,527	0.00%
2022/11/21	2	17.15	0	0.00	17.12	2	3,487	0.06%
2022/11/18	4	17.71	0	0.00	17.72	4	3,385	0.12%
2022/11/17	0	0.00	2	18.09	18.08	-2	3,401	-0.06%
2022/11/15	1	18.22	0	0.00	18.26	1	3,395	0.03%
2022/11/10	0	18.43	0	0.00	18.41	0	3,439	0.00%
2022/11/08	0	0.00	4	19.67	19.60	-4	3,456	-0.12%
2022/11/07	0	0.00	1	19.52	19.58	-1	3,530	-0.03%
2022/11/03	1	19.23	2	19.22	19.20	-1	3,506	-0.03%
2022/11/01	0	0.00	1	18.58	18.70	-1	3,483	-0.03%
2022/10/31	1	18.75	0	0.00	18.78	1	3,535	0.03%
2022/10/24	0	0.00	1	18.16	18.10	-1	3,662	-0.03%
2022/10/20	1	18.20	0	0.00	18.35	1	3,721	0.03%
2022/10/19	2	17.77	0	0.00	17.75	2	3,701	0.05%
2022/10/17	2	18.26	0.2	18.26	18.29	1.8	3,744	0.05%
2022/10/11	0	0.00	0	19.21	19.11	0	3,780	0.00%
2022/10/07	0	0.00	0	18.68	18.62	0	3,718	0.00%
2022/10/06	0	0.00	0	18.51	18.49	0	3,643	0.00%
2022/10/05	0	0.00	4	18.16	18.19	-4	3,688	-0.11%
2022/10/04	0	0.00	0	17.71	17.74	0	3,674	0.00%
2022/09/29	0	0.00	2	17.30	17.30	-2	3,780	-0.05%
2022/09/28	3	16.42	0.1	16.54	16.43	3	3,816	0.08%
2022/09/27	1	16.32	0	0.00	16.43	1	3,790	0.03%
2022/09/26	1	16.65	1	16.61	16.60	0	3,715	0.00%
2022/09/22	1	17.65	0	0.00	17.62	1	3,614	0.03%
2022/09/20	0	0.00	6	18.00	18.00	-6	3,587	-0.17%
2022/09/19	0.1	17.95	2	18.00	17.93	-2	3,597	-0.05%
2022/09/16	2	17.86	1	17.88	17.91	1	3,581	0.03%
2022/09/15	1	18.51	1	18.57	18.52	0	3,591	0.00%
2022/09/14	2	18.25	0.4	18.18	18.18	1.6	3,679	0.04%
2022/09/13	1	18.31	0	0.00	18.31	1	3,680	0.03%
2022/09/12	2	17.85	0	0.00	17.86	2	3,601	0.06%
2022/09/08	2	17.38	0	0.00	17.33	2	3,562	0.06%
2022/09/07	1	17.98	0	0.00	17.85	1	3,498	0.03%
2022/09/02	2.1	18.39	0	0.00	18.45	2.1	3,372	0.06%
2022/08/30	0	0.00	0	20.09	20.18	0	3,250	0.00%
2022/08/25	0	0.00	0.1	19.83	19.82	-0.1	3,401	0.00%
2022/08/24	0	0.00	0	19.40	19.44	0	3,365	0.00%
2022/08/22	0	18.56	0	0.00	18.52	0	3,323	0.00%
2022/08/19	0	0.00	3	18.63	18.61	-3	3,397	-0.09%
2022/08/17	3	18.07	0	0.00	18.04	3	3,345	0.09%
2022/08/16	2	18.36	0	0.00	18.37	2	3,283	0.06%
2022/08/12	0	0.00	0.1	19.30	19.27	-0.1	3,233	0.00%
2022/08/11	0	0.00	1	18.89	18.86	-1	3,213	-0.03%
2022/08/10	0	0.00	10	18.55	18.54	-10	3,219	-0.31%
2022/08/09	7	18.67	0	0.00	18.65	7	3,363	0.21%
2022/08/08	3	18.33	0.3	18.36	18.39	2.8	3,472	0.08%
2022/08/02	0.9	19.17	0	0.00	19.18	0.9	3,653	0.02%
2022/07/26	0	0.00	0.5	20.09	20.08	-0.5	3,927	-0.01%
2022/07/22	0.3	19.96	0	0.00	19.97	0.3	3,970	0.01%
2022/07/20	0	0.00	0.5	20.44	20.43	-0.5	4,003	-0.01%
2022/07/19	0	0.00	0	20.33	20.29	0	4,025	0.00%
2022/07/14	0.4	19.33	0	0.00	19.32	0.4	4,015	0.01%
2022/07/13	0	19.12	0	0.00	19.17	0	4,073	0.00%
2022/07/07	0.2	19.33	0	0.00	19.63	0.2	4,264	0.00%
2022/07/06	0.4	19.83	0	0.00	19.95	0.4	4,260	0.01%
2022/07/01	0	0.00	0	21.13	20.94	0	4,386	0.00%
2022/06/28	0.4	21.95	0	0.00	21.95	0.4	4,639	0.01%
2022/06/23	0.4	20.51	1.2	20.52	20.69	-0.8	4,883	-0.02%
2022/06/22	6.7	21.17	6.3	20.95	21.04	0.3	4,947	0.01%
2022/06/21	0.3	21.87	2	21.82	21.85	-1.7	5,060	-0.03%
2022/06/20	0	21.43	0	0.00	21.42	0	5,160	0.00%
2022/06/16	0.3	22.57	12	22.56	22.57	-11.7	5,434	-0.22%
2022/06/14	1	23.44	0	0.00	23.46	1	5,695	0.02%
2022/06/13	0.1	23.00	0.4	23.09	23.05	-0.3	5,848	-0.01%
2022/06/10	0	0.00	0	23.45	23.47	0	6,219	0.00%
2022/06/09	0.2	23.79	3	23.78	23.77	-2.8	6,407	-0.04%
2022/06/08	0	0.00	1	23.26	23.29	-1	6,681	-0.01%
2022/06/06	0	0.00	0	23.10	23.13	0	7,579	0.00%
2022/05/31	0	0.00	4	22.73	22.85	-4	8,792	-0.05%
2022/05/30	0	22.40	0	22.40	22.35	0	9,109	0.00%
2022/05/27	0.2	22.10	24	22.17	22.08	-23.8	9,631	-0.25%
2022/05/26	0.3	21.51	20	21.51	21.50	-19.7	9,738	-0.20%
2022/05/24	0	0.00	1	21.26	21.26	-1	10,561	-0.01%
2022/05/23	0	0.00	0.1	21.54	21.56	-0.1	10,621	0.00%
2022/05/20	0	0.00	0.1	21.07	21.20	-0.1	10,837	0.00%
2022/05/18	0	0.00	3.1	21.44	21.54	-3.1	11,054	-0.03%
2022/05/17	0	0.00	4.1	21.79	21.65	-4.1	11,258	-0.04%
2022/05/16	0	0.00	46.1	20.72	20.72	-46.1	11,377	-0.40%
2022/05/13	0	0.00	1.1	20.55	20.64	-1.1	11,421	-0.01%
2022/05/12	0	0.00	0.1	20.11	19.97	-0.1	11,625	0.00%
2022/05/10	0	19.44	0	0.00	19.71	0	11,552	0.00%
2022/05/06	20	20.83	0	20.87	20.80	20	11,474	0.17%
2022/05/05	0	0.00	2.1	20.70	20.72	-2.1	11,802	-0.02%
2022/04/29	0	0.00	3.8	20.20	20.33	-3.8	11,970	-0.03%
2022/04/28	0.1	19.26	1	19.41	19.28	-0.9	11,934	-0.01%
2022/04/27	1.4	19.60	3.1	19.59	19.47	-1.7	12,030	-0.01%
2022/04/26	4	18.86	2	18.89	18.98	2	12,416	0.02%
2022/04/25	1	19.12	1.3	18.97	19.01	-0.3	12,585	0.00%
2022/04/22	1	19.61	1	19.71	19.60	0	12,835	0.00%
2022/04/21	0	0.00	11	19.69	19.75	-11	12,904	-0.09%
2022/04/20	1	19.63	3	19.66	19.72	-2	13,122	-0.02%
2022/04/19	0	0.00	4	20.59	20.51	-4	13,318	-0.03%
2022/04/18	1	20.55	0.1	20.50	20.44	1	13,313	0.01%
2022/04/15	0	0.00	0	19.90	20.10	0	13,246	0.00%
2022/04/14	26	19.61	0	0.00	19.66	26	13,554	0.19%
2022/04/13	21	19.10	2	19.19	19.05	19	13,487	0.14%
2022/04/12	2	18.35	0	0.00	18.35	2	13,452	0.01%
2022/04/11	0	18.20	0	0.00	18.19	0	13,414	0.00%
2022/04/08	0.4	18.12	0	0.00	18.21	0.4	13,396	0.00%
2022/04/07	0	0.00	8	18.45	18.38	-8	13,413	-0.06%
2022/04/01	0.1	18.89	0	0.00	18.78	0.1	13,548	0.00%
2022/03/30	0	0.00	5	19.94	19.74	-5	13,494	-0.04%
2022/03/29	0.1	19.81	2	19.78	19.78	-2	13,586	-0.01%
2022/03/28	1	20.73	11	20.71	20.77	-10	13,601	-0.07%
2022/03/25	0	0.00	5	21.10	21.06	-5	13,543	-0.04%
2022/03/24	38	21.58	4	21.55	21.50	34	13,613	0.25%
2022/03/23	0	0.00	6	20.78	20.73	-6	13,417	-0.04%
2022/03/22	12	21.09	13.1	21.20	21.21	-1.1	13,349	-0.01%
2022/03/21	5	19.86	7	19.95	20.01	-2	13,225	-0.02%
2022/03/18	5	19.19	5	19.24	19.44	0	13,152	0.00%
2022/03/17	0	0.00	14	17.80	17.91	-14	12,982	-0.11%
2022/03/16	3	17.95	8	17.96	17.90	-5	12,986	-0.04%
2022/03/15	4	18.30	28	18.45	18.09	-24	12,926	-0.19%
2022/03/14	6.1	19.53	10	19.44	19.50	-4	12,650	-0.03%
2022/03/11	8.1	19.36	0	0.00	19.38	8.1	12,563	0.06%
2022/03/10	8.4	20.03	64	19.97	20.11	-55.6	12,392	-0.45%
2022/03/09	12	22.91	4	22.98	22.85	8	11,904	0.07%
2022/03/08	10	21.84	8.1	21.75	22.17	1.9	11,965	0.02%
2022/03/07	70	22.58	8.1	22.62	22.94	62	11,876	0.52%
2022/03/04	10.1	20.25	25.2	20.09	20.00	-15.1	11,436	-0.13%
2022/03/03	11	20.55	9.1	20.54	20.71	2	11,636	0.02%
2022/03/02	15.7	19.65	22.1	19.47	19.62	-6.4	11,333	-0.06%
2022/03/01	8	17.46	19	17.47	17.50	-11	10,798	-0.10%
2022/02/25	10	17.24	2	17.21	17.20	8	10,753	0.07%
2022/02/24	6	17.32	0	0.00	17.46	6	10,578	0.06%
2022/02/22	0	0.00	3.1	16.77	16.81	-3.1	10,153	-0.03%
2022/02/21	4	16.36	4	16.25	16.24	0	10,076	0.00%
2022/02/18	4.1	16.18	0	0.00	16.17	4.1	9,970	0.04%
2022/02/17	0	0.00	3.1	16.31	16.42	-3.1	9,881	-0.03%
2022/02/16	0.1	16.25	46	16.29	16.31	-46	9,725	-0.47%
2022/02/15	7	16.83	10.1	16.81	16.79	-3.1	9,524	-0.03%
2022/02/14	1	16.81	25.6	16.77	16.78	-24.6	9,432	-0.26%
2022/02/11	0	0.00	1	15.94	15.96	-1	9,302	-0.01%
2022/02/09	0	0.00	9	15.94	15.97	-9	9,388	-0.10%
2022/02/08	5	16.19	21	16.22	16.20	-16	9,361	-0.17%
2022/02/07	1	16.35	11.1	16.29	16.33	-10.1	9,392	-0.11%
2022/01/26	0	0.00	0.1	15.10	15.12	-0.1	9,030	0.00%
2022/01/25	0	0.00	50	14.88	14.88	-50	8,963	-0.56%
2022/01/24	0	0.00	25	15.24	15.23	-25	8,957	-0.28%
2022/01/21	0	0.00	55	14.88	14.86	-55	8,982	-0.61%
2022/01/20	0	0.00	27	15.13	15.22	-27	9,075	-0.30%
2022/01/19	2	15.24	26.1	15.26	15.20	-24.1	9,028	-0.27%
2022/01/18	0	0.00	52.1	14.91	14.96	-52.1	8,683	-0.60%
2022/01/17	0	0.00	13.1	14.84	14.82	-13.1	8,610	-0.15%
2022/01/14	0.3	14.43	17	14.43	14.44	-16.7	8,423	-0.20%
2022/01/13	0	0.00	20	14.52	14.49	-20	8,443	-0.24%
2022/01/12	0	0.00	0.2	14.30	14.32	-0.2	8,311	0.00%
2022/01/11	0.2	13.82	0	0.00	13.88	0.2	8,146	0.00%
2022/01/07	0	0.00	10	14.11	14.10	-10	8,311	-0.12%
2022/01/05	0	0.00	12	13.59	13.57	-12	8,021	-0.15%
2021/12/30	0	0.00	11.5	13.57	13.56	-11.5	8,427	-0.14%
2021/12/28	0.2	13.37	2.5	13.38	13.38	-2.2	8,860	-0.03%
2021/12/24	0.2	12.98	3	12.96	12.94	-2.8	8,852	-0.03%
2021/12/23	2	12.92	2	12.91	12.91	0	8,876	0.00%
2021/12/22	2.2	12.64	2.5	12.62	12.61	-0.3	8,852	0.00%
2021/12/21	2.2	12.30	0	0.00	12.30	2.2	9,086	0.02%
2021/12/20	3.2	12.15	0	0.00	12.13	3.2	9,428	0.03%
2021/12/17	0	0.00	10	12.64	12.63	-10	9,449	-0.11%
2021/12/10	5	12.44	0	0.00	12.52	5	10,051	0.05%
2021/12/08	0	0.00	29	12.71	12.68	-29	10,251	-0.28%
2021/12/07	37	12.40	0	0.00	12.43	37	10,148	0.36%
2021/12/03	63	11.98	10	11.83	12.00	53	9,999	0.53%
2021/12/02	28.1	11.71	0	0.00	11.70	28.1	9,894	0.28%
2021/12/01	13	11.98	2	11.94	12.04	11	9,504	0.12%
2021/11/30	11	12.54	0	0.00	12.30	11	9,423	0.12%
2021/11/29	39.6	12.61	1	12.74	12.53	38.6	9,257	0.42%
2021/11/26	2	13.45	0	0.00	13.46	2	8,774	0.02%
2021/11/24	8	13.91	0	0.00	13.90	8	8,845	0.09%
2021/11/22	5.1	13.39	0	0.00	13.44	5.1	8,832	0.06%
2021/11/19	2	13.94	0	0.00	13.94	2	8,763	0.02%
2021/11/18	7	13.60	0	0.00	13.64	7	8,809	0.08%
2021/11/17	0.5	13.99	1	13.99	14.00	-0.5	8,785	-0.01%
2021/11/16	1	14.10	0	0.00	14.18	1	8,868	0.01%
2021/11/15	0	0.00	7	13.98	14.02	-7	9,049	-0.08%
2021/11/12	0.5	14.14	5	14.11	14.13	-4.5	9,034	-0.05%
2021/11/11	0	0.00	2	14.18	14.22	-2	8,999	-0.02%
2021/11/10	0	0.00	17	14.65	14.59	-17	8,985	-0.19%
2021/11/09	0	0.00	2	14.28	14.25	-2	8,897	-0.02%
2021/11/08	0	0.00	11	14.32	14.33	-11	8,924	-0.12%
2021/11/05	0	0.00	2	13.89	13.86	-2	8,865	-0.02%
2021/11/04	6.1	13.91	1.3	13.94	13.96	4.8	8,855	0.05%
2021/11/03	10	14.42	0.1	14.38	14.42	9.9	8,955	0.11%
2021/11/01	0	0.00	20	14.47	14.48	-20	9,157	-0.22%
2021/10/28	3.5	14.16	0.3	14.16	14.15	3.2	9,105	0.04%
2021/10/27	0	0.00	5	14.63	14.59	-5	9,056	-0.06%
2021/10/26	7	14.57	5	14.63	14.58	2	9,110	0.02%
2021/10/25	7	14.73	56	14.69	14.72	-49	9,147	-0.54%
2021/10/22	2.2	14.33	3	14.32	14.32	-0.8	9,181	-0.01%
2021/10/21	1	14.51	2	14.59	14.51	-1	9,234	-0.01%
2021/10/20	0.2	14.26	4	14.29	14.26	-3.8	9,257	-0.04%
2021/10/19	1	14.29	4	14.26	14.31	-3	9,355	-0.03%
2021/10/18	28	14.44	1	14.42	14.47	27	9,465	0.29%
2021/10/15	9.2	14.17	1	14.17	14.17	8.2	9,439	0.09%
2021/10/14	3	13.92	0	0.00	14.01	3	9,839	0.03%
2021/10/13	1.1	13.90	2	13.90	13.93	-0.9	9,932	-0.01%
2021/10/12	0.3	13.98	4	13.90	13.97	-3.7	9,971	-0.04%
2021/10/08	0	0.00	4	13.69	13.77	-4	9,998	-0.04%
2021/10/07	10	13.32	2	13.28	13.30	8	9,906	0.08%
2021/10/05	0	0.00	9	13.49	13.48	-9	9,689	-0.09%
2021/10/04	0	0.00	2	13.10	13.13	-2	9,442	-0.02%
2021/10/01	4	12.98	0	0.00	12.97	4	9,468	0.04%
2021/09/30	3	12.96	10	13.01	12.95	-7	9,661	-0.07%
2021/09/29	15.3	12.87	5	12.89	12.81	10.3	9,788	0.11%
2021/09/28	3	13.02	2	13.16	13.17	1	9,738	0.01%
2021/09/27	0.4	12.95	16	13.00	12.96	-15.6	9,581	-0.16%
2021/09/24	0	0.00	2	12.64	12.68	-2	9,356	-0.02%
2021/09/22	0	0.00	3	12.34	12.35	-3	9,267	-0.03%
2021/09/17	2	12.48	2	12.49	12.48	0	9,301	0.00%
2021/09/16	8.6	12.49	2	12.49	12.53	6.6	9,222	0.07%
2021/09/15	0	0.00	1	12.23	12.23	-1	8,895	-0.01%
2021/09/14	1	12.18	8	12.20	12.24	-7	8,940	-0.08%
2021/09/13	0	0.00	37.2	12.10	12.07	-37.2	8,938	-0.42%
2021/09/09	0	0.00	10	11.99	11.96	-10	9,137	-0.11%
2021/09/06	10	11.83	2	11.84	11.80	8	9,631	0.08%
2021/09/03	0	0.00	10.3	12.04	12.03	-10.3	9,719	-0.11%
2021/09/02	0	0.00	1.3	11.78	11.79	-1.3	9,591	-0.01%
2021/08/31	0	0.00	10.3	11.88	11.92	-10.3	9,914	-0.10%
2021/08/30	0	0.00	0.2	11.86	11.85	-0.2	9,952	0.00%
2021/08/27	0	0.00	15	11.70	11.81	-15	10,043	-0.15%
2021/08/26	5.4	11.73	0	0.00	11.72	5.4	10,357	0.05%
2021/08/24	5	11.47	0	0.00	11.42	5	10,662	0.05%
2021/08/20	0	0.00	10	11.06	11.05	-10	10,940	-0.09%
2021/08/19	6	11.13	0	0.00	11.12	6	10,916	0.05%
2021/08/18	5	11.53	0	0.00	11.55	5	10,877	0.05%
2021/08/16	5	11.67	0	0.00	11.67	5	11,598	0.04%
2021/08/12	0	0.00	21	11.95	11.96	-21	12,004	-0.17%
2021/08/11	1	11.79	2	11.76	11.76	-1	12,114	-0.01%
2021/08/10	0.4	11.59	1	11.54	11.55	-0.6	12,537	0.00%
2021/08/09	10	11.58	0	0.00	11.59	10	13,108	0.08%
2021/08/06	6.2	11.88	0	0.00	11.93	6.2	13,126	0.05%
2021/08/05	10	11.80	2	11.81	11.80	8	13,308	0.06%
2021/08/04	0	0.00	1	12.13	12.13	-1	13,895	-0.01%
2021/07/30	2	12.61	0	0.00	12.58	2	14,348	0.01%
2021/07/28	0	0.00	2	12.42	12.40	-2	15,174	-0.01%
2021/07/27	0	0.00	1	12.43	12.44	-1	15,589	-0.01%
2021/07/23	5	12.34	0	0.00	12.36	5	16,112	0.03%
2021/07/22	0	0.00	1	12.05	12.05	-1	16,153	-0.01%
2021/07/21	1	11.52	10	11.51	11.52	-9	16,183	-0.06%
2021/07/20	23.6	11.49	22	11.53	11.51	1.6	16,241	0.01%
2021/07/19	0.6	12.18	0	0.00	12.21	0.6	15,886	0.00%
2021/07/16	0	0.00	15	12.32	12.33	-15	15,955	-0.09%
2021/07/15	4.4	12.39	0	0.00	12.43	4.4	16,240	0.03%
2021/07/14	0	0.00	2	12.84	12.84	-2	16,455	-0.01%
2021/07/08	3	12.30	2	12.34	12.35	1	17,561	0.01%
2021/07/07	12	12.54	0	0.00	12.58	12	17,544	0.07%
2021/07/06	0	0.00	16	13.08	13.09	-16	17,409	-0.09%
2021/07/05	0	0.00	1	12.79	12.83	-1	17,291	-0.01%
2021/06/29	7	12.39	454	12.37	12.42	-447	17,536	-2.55%	大賣/鉅額交易
2021/06/28	5	12.63	0	0.00	12.64	5	17,538	0.03%
2021/06/24	3	12.50	0	0.00	12.50	3	18,682	0.02%
2021/06/22	0	0.00	50	12.49	12.47	-50	19,999	-0.25%
2021/06/21	0	0.00	2	12.26	12.22	-2	20,902	-0.01%
2021/06/18	54	12.02	9	12.01	11.98	45	20,871	0.22%
2021/06/17	0	0.00	10	12.25	12.26	-10	20,968	-0.05%
2021/06/16	1	12.34	7.2	12.33	12.33	-6.2	21,840	-0.03%
2021/06/15	0	0.00	155	12.10	12.06	-155	21,874	-0.71%	大賣/鉅額交易
2021/06/11	0	0.00	3	11.91	11.88	-3	21,848	-0.01%
2021/06/09	0	11.84	30	11.95	11.96	-30	22,139	-0.14%
2021/06/08	2	11.67	32	11.67	11.68	-30	22,256	-0.13%
2021/06/07	5	11.80	5	11.80	11.77	0	22,392	0.00%
2021/06/04	0	0.00	4	11.62	11.67	-4	22,814	-0.02%
2021/06/03	57	11.74	21	11.73	11.76	36	23,191	0.16%
2021/06/02	0	0.00	3	11.53	11.52	-3	24,015	-0.01%
2021/06/01	0	0.00	7	11.47	11.45	-7	24,865	-0.03%
2021/05/28	0	0.00	3	11.41	11.39	-3	25,127	-0.01%
2021/05/27	0	0.00	2	11.18	11.18	-2	25,319	-0.01%
2021/05/26	0	0.00	10	11.21	11.21	-10	25,767	-0.04%
2021/05/25	0	0.00	45	11.24	11.23	-45	26,265	-0.17%
2021/05/24	0	0.00	201	10.88	10.89	-201	25,938	-0.77%	大賣/鉅額交易
2021/05/21	101	10.59	0	0.00	10.62	101	26,503	0.38%	大買/鉅額交易
2021/05/20	105	10.80	11	10.81	10.84	94	26,546	0.35%	大買/
2021/05/19	5	11.05	11	11.00	11.03	-6	27,072	-0.02%
2021/05/18	0	0.00	5	11.28	11.29	-5	27,552	-0.02%
2021/05/17	0	0.00	134	11.14	11.10	-134	28,221	-0.47%	大賣/鉅額交易
2021/05/14	109	10.81	35	10.84	10.87	74	28,321	0.26%	大買/
2021/05/13	0	0.00	17	11.12	11.10	-17	28,847	-0.06%
2021/05/12	20	11.16	12	11.10	11.11	8	29,105	0.03%
2021/05/11	0	0.00	3	10.98	10.95	-3	29,164	-0.01%
2021/05/10	0	0.00	4	11.13	11.11	-4	29,104	-0.01%
2021/05/07	0	0.00	13	11.06	11.09	-13	29,021	-0.04%
2021/05/06	0	0.00	5	11.12	11.19	-5	28,908	-0.02%
2021/05/05	0	0.00	21	11.24	11.22	-21	28,821	-0.07%
2021/05/04	0	0.00	17	10.95	10.92	-17	28,228	-0.06%
2021/05/03	3	10.80	7	10.83	10.76	-4	27,823	-0.01%
2021/04/29	13	10.92	46	10.89	10.87	-33	27,789	-0.12%
2021/04/28	5	10.71	7	10.70	10.69	-2	27,506	-0.01%
2021/04/27	0	0.00	84	10.57	10.60	-84	27,711	-0.30%
2021/04/26	0	0.00	1	10.55	10.52	-1	27,614	0.00%
2021/04/22	0	0.00	18	10.42	10.43	-18	28,179	-0.06%
2021/04/21	3	10.59	5	10.61	10.60	-2	28,292	-0.01%
2021/04/20	0	0.00	4	10.86	10.92	-4	28,498	-0.01%
2021/04/19	2	10.75	20	10.75	10.76	-18	28,396	-0.06%
2021/04/16	2	10.83	25	10.85	10.87	-23	28,483	-0.08%
2021/04/15	11	10.79	110	10.75	10.80	-99	28,404	-0.35%	大賣/
2021/04/14	0	0.00	3	10.37	10.39	-3	28,205	-0.01%
2021/04/13	0	0.00	8	10.25	10.26	-8	28,906	-0.03%
2021/04/12	1	10.16	5	10.20	10.16	-4	28,977	-0.01%
2021/04/09	0	0.00	7	10.22	10.20	-7	29,109	-0.02%
2021/04/08	0	0.00	3	10.16	10.20	-3	29,111	-0.01%
2021/04/07	5	10.19	7	10.15	10.20	-2	29,132	-0.01%
2021/04/06	0.2	10.15	4	10.15	10.14	-3.8	29,135	-0.01%
2021/04/01	5	10.20	3	10.19	10.24	2	28,953	0.01%
2021/03/31	6	10.41	9	10.41	10.44	-3	28,798	-0.01%
2021/03/30	13	10.58	24	10.56	10.54	-11	29,004	-0.04%
2021/03/29	0	0.00	111	10.44	10.22	-111	28,755	-0.39%	大賣/鉅額交易
2021/03/26	2	10.16	55	10.17	10.19	-53	28,644	-0.19%
2021/03/25	6	10.32	45	10.30	10.30	-39	28,434	-0.14%
2021/03/24	185.5	9.94	41	9.96	9.94	144.5	27,668	0.52%	大買/鉅額交易
2021/03/23	100	10.49	0	0.00	10.45	100	26,837	0.37%
2021/03/22	104	10.44	10	10.47	10.48	94	26,914	0.35%	大買/
2021/03/19	143	10.32	0	0.00	10.33	143	26,769	0.53%	大買/鉅額交易
2021/03/18	62.2	11.04	10	11.02	11.04	52.2	25,827	0.20%
2021/03/17	0	0.00	7	11.12	11.15	-7	25,754	-0.03%
2021/03/16	38	11.14	34.2	11.13	11.15	3.8	25,646	0.01%
2021/03/15	40	11.34	0	0.00	11.33	40	25,494	0.16%
2021/03/12	24	11.26	5	11.27	11.25	19	25,406	0.07%
2021/03/11	10	11.13	0	0.00	11.11	10	25,255	0.04%
2021/03/10	13	10.94	70	10.90	10.88	-57	25,248	-0.23%
2021/03/09	10	11.12	13	11.12	11.22	-3	24,822	-0.01%
2021/03/08	107	11.48	33	11.51	11.49	74	24,479	0.30%	大買/
2021/03/05	0	0.00	31	10.89	10.92	-31	23,381	-0.13%
2021/03/04	3	10.45	37	10.45	10.47	-34	22,477	-0.15%
2021/03/03	7	10.20	0	0.00	10.21	7	22,250	0.03%
2021/03/02	19	10.20	8	10.19	10.17	11	22,543	0.05%
2021/02/26	11	10.73	0	0.00	10.68	11	22,827	0.05%
2021/02/25	9	10.76	20.3	10.77	10.75	-11.3	22,617	-0.05%
2021/02/24	11.3	10.44	1	10.47	10.40	10.3	22,095	0.05%
2021/02/23	5	10.68	123	10.63	10.69	-118	21,862	-0.54%	大賣/鉅額交易
2021/02/22	9	10.18	51	10.21	10.24	-42	21,231	-0.20%
2021/02/19	12	10.11	27	10.13	10.20	-15	21,007	-0.07%
2021/02/18	17	10.55	15	10.57	10.55	2	20,435	0.01%
2021/02/17	61	10.19	148	10.23	10.25	-87	19,864	-0.44%	大賣/
2021/02/05	0	0.00	5	9.64	9.65	-5	18,851	-0.03%
2021/02/04	0	0.00	49	9.51	9.53	-49	18,331	-0.27%
2021/02/03	25	9.35	12	9.35	9.37	13	17,985	0.07%
2021/02/02	10	9.21	0	0.00	9.21	10	17,816	0.06%
2021/02/01	0	0.00	10	8.94	8.94	-10	17,053	-0.06%
2021/01/29	20	8.93	0	0.00	8.92	20	16,923	0.12%
2021/01/28	22	8.96	15	8.97	8.97	7	16,922	0.04%
2021/01/27	10	9.01	10	9.01	9.03	0	17,044	0.00%
2021/01/26	10	8.99	0	0.00	8.94	10	17,302	0.06%
2021/01/25	5	8.91	0	0.00	8.93	5	17,587	0.03%
2021/01/22	10	8.97	31	8.97	8.96	-21	17,836	-0.12%
2021/01/20	5	9.11	29	9.10	9.10	-24	17,852	-0.13%
2021/01/19	2	8.95	10	8.95	8.94	-8	17,570	-0.05%
2021/01/18	3	8.90	38	8.90	8.88	-35	17,823	-0.20%
2021/01/15	22	9.14	0	0.00	9.12	22	17,385	0.13%
2021/01/14	6	9.06	16	9.06	9.07	-10	17,254	-0.06%
2021/01/13	16	9.19	49	9.18	9.21	-33	16,949	-0.19%
2021/01/12	0	0.00	18	8.92	8.91	-18	16,418	-0.11%
2021/01/11	6	8.93	12	8.94	8.89	-6	16,173	-0.04%
2021/01/08	5	8.73	0	0.00	8.73	5	15,877	0.03%
2021/01/07	1	8.74	37	8.70	8.74	-36	15,743	-0.23%
2021/01/06	35	8.58	14	8.57	8.57	21	15,332	0.14%
2021/01/05	10	8.23	3	8.22	8.22	7	14,491	0.05%
2021/01/04	3	8.42	30	8.40	8.41	-27	14,371	-0.19%
2020/12/30	2	8.28	40	8.30	8.29	-38	14,131	-0.27%
2020/12/29	5	8.24	0	0.00	8.24	5	14,118	0.04%
2020/12/28	2	8.28	0	0.00	8.30	2	14,193	0.01%
2020/12/25	0	0.00	2	8.30	8.26	-2	14,231	-0.01%
2020/12/24	5	8.30	0	0.00	8.33	5	14,189	0.04%
2020/12/23	15	8.03	0	0.00	8.02	15	13,926	0.11%
2020/12/22	9	8.23	64	8.22	8.16	-55	13,746	-0.40%
2020/12/21	2	8.33	44	8.33	8.33	-42	13,256	-0.32%
2020/12/18	8	8.42	6	8.43	8.40	2	13,021	0.02%
2020/12/17	26	8.40	6	8.40	8.42	20	12,908	0.15%
2020/12/16	0	0.00	2	8.21	8.25	-2	12,724	-0.02%
2020/12/15	11	8.11	0	0.00	8.11	11	12,611	0.09%
2020/12/11	0	0.00	10	8.15	8.14	-10	12,668	-0.08%
2020/12/10	0	0.00	1	8.05	8.04	-1	12,641	-0.01%
2020/12/09	14	8.06	50	8.06	8.03	-36	12,701	-0.28%
2020/12/08	17.2	8.06	0	0.00	8.07	17.2	12,768	0.13%
2020/12/07	14	8.15	3	8.15	8.13	11	12,759	0.09%
2020/12/04	10	8.15	9	8.13	8.18	1	12,915	0.01%
2020/12/03	0	0.00	2	8.07	8.07	-2	12,921	-0.02%
2020/12/02	52	7.96	0	0.00	7.93	52	13,092	0.40%
2020/12/01	0	0.00	3	8.01	8.01	-3	13,047	-0.02%
2020/11/30	8	8.06	0	0.00	8.04	8	13,047	0.06%
2020/11/27	10	8.03	10	8.04	8.04	0	12,942	0.00%
2020/11/26	14	8.23	269	8.20	8.16	-255	12,848	-1.98%	大賣/鉅額交易
2020/11/25	17	8.10	1	8.11	8.14	16	12,459	0.13%
2020/11/24	5	7.67	0	0.00	7.75	5	11,649	0.04%
2020/11/17	0	0.00	1	7.57	7.58	-1	11,428	-0.01%
2020/11/16	0	0.00	10	7.47	7.48	-10	11,645	-0.09%
2020/11/12	2	7.59	0	0.00	7.59	2	11,584	0.02%
2020/11/10	40	7.41	0	0.00	7.42	40	11,147	0.36%
2020/11/06	4	7.18	7	7.18	7.12	-3	10,921	-0.03%
2020/11/05	0	0.00	13	7.25	7.23	-13	10,971	-0.12%
2020/11/04	2	7.20	56	7.20	7.27	-54	10,926	-0.49%
2020/11/03	0	0.00	90	7.06	7.07	-90	10,775	-0.84%
2020/11/02	24	6.74	24	6.75	6.74	0	10,549	0.00%
2020/10/30	19	6.90	4	6.91	6.88	15	10,265	0.15%
2020/10/29	18	7.07	18	7.08	7.06	0	10,066	0.00%
2020/10/28	28	7.21	50	7.21	7.21	-22	9,913	-0.22%
2020/10/27	68	7.21	27	7.22	7.24	41	9,916	0.41%
2020/10/26	46	7.34	0	0.00	7.29	46	9,863	0.47%
2020/10/23	0	0.00	22	7.48	7.47	-22	9,617	-0.23%
2020/10/22	43	7.42	10	7.42	7.43	33	9,747	0.34%
2020/10/21	0	0.00	23	7.59	7.57	-23	9,650	-0.24%
2020/10/20	0	0.00	8	7.51	7.51	-8	9,694	-0.08%
2020/10/19	0	0.00	64	7.56	7.55	-64	9,768	-0.66%
2020/10/16	27	7.54	0	0.00	7.53	27	9,992	0.27%
2020/10/14	0	0.00	4	7.51	7.51	-4	10,328	-0.04%
2020/10/13	3	7.49	0	0.00	7.50	3	10,377	0.03%
2020/10/12	20	7.56	5	7.55	7.55	15	10,429	0.14%
2020/10/08	2	7.58	0	0.00	7.58	2	10,467	0.02%
2020/10/07	0	0.00	2	7.56	7.59	-2	10,630	-0.02%
2020/10/06	0	0.00	11	7.53	7.56	-11	10,706	-0.10%
2020/10/05	6	7.45	207	7.44	7.45	-201	11,046	-1.82%	大賣/鉅額交易
2020/09/30	6	7.53	0	0.00	7.54	6	11,162	0.05%
2020/09/29	0	0.00	4	7.66	7.67	-4	11,286	-0.04%
2020/09/28	7	7.63	0	0.00	7.64	7	11,420	0.06%
2020/09/25	0	0.00	1	7.70	7.72	-1	11,727	-0.01%
2020/09/24	5	7.61	6	7.65	7.61	-1	11,708	-0.01%
2020/09/23	1	7.70	8	7.68	7.67	-7	11,740	-0.06%
2020/09/22	5	7.71	0	0.00	7.70	5	11,916	0.04%
2020/09/21	1	7.91	2	7.86	7.86	-1	11,970	-0.01%
2020/09/18	13	7.93	23	7.90	7.94	-10	12,086	-0.08%
2020/09/17	100	7.82	22	7.88	7.80	78	12,197	0.64%
2020/09/16	0	0.00	2	7.81	7.84	-2	12,252	-0.02%
2020/09/15	6	7.66	0	0.00	7.65	6	12,268	0.05%
2020/09/14	1	7.68	0	0.00	7.71	1	12,206	0.01%
2020/09/11	3	7.77	33	7.76	7.77	-30	12,193	-0.25%
2020/09/10	0	0.00	0.2	7.88	7.88	-0.2	12,153	0.00%
2020/09/09	75	7.67	37	7.68	7.75	38	12,350	0.31%
2020/09/08	225	7.91	6	7.95	7.90	219	12,295	1.78%	大買/鉅額交易
2020/09/07	24	8.00	0	0.00	8.01	24	12,536	0.19%
2020/09/04	2	8.09	102	8.09	8.09	-100	12,569	-0.80%	大賣/
2020/09/03	9	8.14	10	8.15	8.13	-1	12,639	-0.01%
2020/09/02	1	8.19	3	8.20	8.19	-2	12,816	-0.02%
2020/09/01	3	8.20	0	0.00	8.19	3	13,248	0.02%
2020/08/28	11	8.22	0	0.00	8.21	11	13,469	0.08%
2020/08/27	21	8.29	0	0.00	8.24	21	13,778	0.15%
2020/08/26	0	0.00	10	8.31	8.33	-10	14,001	-0.07%
2020/08/25	2	8.26	60	8.26	8.26	-58	14,217	-0.41%
2020/08/24	4	8.20	0	0.00	8.18	4	14,283	0.03%
2020/08/20	36	8.27	11	8.21	8.20	25	14,747	0.17%
2020/08/19	0	0.00	2	8.40	8.39	-2	14,730	-0.01%
2020/08/18	0	0.00	8	8.47	8.45	-8	14,997	-0.05%
2020/08/14	3	8.46	0	0.00	8.47	3	15,910	0.02%
2020/08/13	0	0.00	17	8.51	8.51	-17	16,215	-0.10%
2020/08/12	7	8.48	30	8.47	8.47	-23	17,187	-0.13%
2020/08/11	53	8.51	0	0.00	8.51	53	17,799	0.30%
2020/08/10	2	8.44	0	0.00	8.44	2	18,191	0.01%
2020/08/07	2	8.43	40	8.45	8.44	-38	18,668	-0.20%
2020/08/06	50	8.50	2	8.46	8.47	48	19,293	0.25%
2020/08/04	1	8.10	15	8.12	8.17	-14	20,673	-0.07%
2020/08/03	3	8.10	15	8.11	8.08	-12	21,122	-0.06%
2020/07/31	7	8.17	4	8.17	8.19	3	21,486	0.01%
2020/07/30	0	0.00	9	8.25	8.23	-9	22,511	-0.04%
2020/07/29	5	8.21	10	8.23	8.21	-5	23,362	-0.02%
2020/07/28	0	0.00	23	8.32	8.28	-23	24,202	-0.10%
2020/07/27	5	8.31	10	8.40	8.30	-5	25,311	-0.02%
2020/07/24	13	8.46	0	0.00	8.40	13	25,868	0.05%
2020/07/23	1	8.54	17	8.56	8.52	-16	26,468	-0.06%
2020/07/22	40.1	8.53	10	8.54	8.52	30.1	27,067	0.11%
2020/07/21	1	8.29	1	8.23	8.30	0	27,748	0.00%
2020/07/20	21	8.20	12	8.20	8.24	9	28,784	0.03%
2020/07/17	14	8.39	20	8.38	8.36	-6	31,124	-0.02%
2020/07/16	41	8.41	10	8.42	8.38	31	33,410	0.09%
2020/07/15	7	8.44	1	8.40	8.38	6	34,477	0.02%
2020/07/14	12	8.42	22	8.41	8.37	-10	35,673	-0.03%
2020/07/13	0	0.00	6	8.54	8.50	-6	36,935	-0.02%
2020/07/10	16	8.51	113	8.51	8.48	-97	38,825	-0.25%	大賣/
2020/07/09	10	8.69	12	8.78	8.68	-2	41,363	0.00%
2020/07/08	23	8.73	2	8.69	8.75	21	49,967	0.04%
2020/07/07	14.1	8.89	17	8.93	8.85	-2.9	50,541	-0.01%
2020/07/06	12	8.80	12	8.95	8.90	0	50,961	0.00%
2020/07/03	5	8.61	0	0.00	8.65	5	52,200	0.01%
2020/07/02	8	8.66	0	0.00	8.63	8	52,778	0.02%
2020/07/01	16	8.64	0	0.00	8.66	16	53,527	0.03%
2020/06/30	5	8.66	5	8.70	8.65	0	53,664	0.00%
2020/06/29	25	8.66	10	8.66	8.66	15	53,864	0.03%
2020/06/24	29	8.82	10	8.85	8.81	19	54,191	0.04%
2020/06/23	10	8.90	5	8.92	8.88	5	54,259	0.01%
2020/06/22	20	8.96	26	8.98	8.92	-6	54,477	-0.01%
2020/06/19	4	9.02	11	9.00	8.99	-7	54,937	-0.01%
2020/06/18	3	8.97	1	8.96	8.97	2	55,481	0.00%
2020/06/17	7	9.01	0	0.00	9.01	7	56,294	0.01%
2020/06/16	11	8.94	13	8.98	9.03	-2	57,616	0.00%
2020/06/15	66	8.83	33	8.84	8.84	33	59,316	0.06%
2020/06/12	20	8.73	15	8.78	8.97	5	60,253	0.01%
2020/06/11	32	9.23	10	9.20	9.14	22	60,693	0.04%
2020/06/10	9	9.33	0	0.00	9.31	9	61,179	0.01%
2020/06/09	11	9.38	49	9.40	9.40	-38	62,578	-0.06%
2020/06/08	47	9.56	24.5	9.58	9.54	22.5	63,604	0.04%
2020/06/05	12	9.37	0	0.00	9.38	12	64,870	0.02%
2020/06/04	17	9.30	10	9.29	9.31	7	66,970	0.01%
2020/06/03	58	9.27	120	9.22	9.39	-62	71,890	-0.09%	大賣/
2020/06/02	7	9.15	28	9.11	9.09	-21	72,938	-0.03%
2020/06/01	1	9.18	0	0.00	9.17	1	73,448	0.00%
2020/05/29	3	9.18	8	9.20	9.17	-5	73,778	-0.01%
2020/05/28	34	9.17	32	9.20	9.16	2	74,481	0.00%
2020/05/27	17	9.32	2	9.34	9.32	15	76,350	0.02%
2020/05/26	18	9.36	0	0.00	9.37	18	77,903	0.02%
2020/05/25	61	9.33	11	9.32	9.32	50	78,104	0.06%
2020/05/22	159	9.51	8	9.44	9.40	151	77,988	0.19%	大買/鉅額交易
2020/05/21	6	9.65	85	9.67	9.64	-79	77,642	-0.10%
2020/05/20	14	9.54	3	9.59	9.60	11	77,309	0.01%
2020/05/19	41	9.65	233.4	9.57	9.64	-192.4	77,196	-0.25%	大賣/鉅額交易
2020/05/18	60	9.63	15.4	9.68	9.65	44.6	76,245	0.06%
2020/05/15	34	9.48	65	9.47	9.44	-31	75,743	-0.04%
2020/05/14	81	9.37	0	0.00	9.30	81	75,426	0.11%
2020/05/13	6	9.46	21.5	9.49	9.48	-15.5	75,082	-0.02%
2020/05/12	20	9.34	52	9.33	9.37	-32	74,751	-0.04%
2020/05/11	50	9.13	31	9.14	9.47	19	74,379	0.03%
2020/05/08	38	8.87	15	8.90	8.90	23	73,619	0.03%
2020/05/07	31	8.63	5	8.71	8.72	26	73,312	0.04%
2020/05/06	76	8.93	156	8.93	8.76	-80	73,076	-0.11%	大賣/
2020/05/05	58	8.84	9	8.83	8.76	49	72,309	0.07%
2020/05/04	38	8.52	8	8.58	8.56	30	71,781	0.04%
2020/04/30	147	8.48	58	8.46	8.69	89	71,342	0.12%	大買/
2020/04/29	60	8.02	12	7.97	8.03	48	70,336	0.07%
2020/04/28	18	7.75	0	0.00	7.75	18	70,037	0.03%
2020/04/27	19	7.87	75	7.85	7.88	-56	69,574	-0.08%
2020/04/24	31	8.05	46	8.03	8.00	-15	68,864	-0.02%
2020/04/23	15	7.84	33	7.86	8.04	-18	67,918	-0.03%
2020/04/22	140.1	7.55	193	7.57	7.44	-52.9	66,657	-0.08%	大買/大賣/
2020/04/21	156	8.11	95	8.14	8.17	61	64,017	0.10%	大買/
2020/04/20	114	8.44	10	8.43	8.45	104	61,680	0.17%	大買/鉅額交易
2020/04/17	46	8.58	97	8.68	8.60	-51	60,465	-0.08%
2020/04/16	46	8.49	51	8.51	8.50	-5	59,081	-0.01%
2020/04/15	85	8.63	638	8.62	8.64	-553	57,670	-0.96%	大賣/鉅額交易
2020/04/14	137	8.50	679	8.57	8.67	-542	55,679	-0.97%	大買/大賣/鉅額交易
2020/04/13	325	8.19	2,253	7.97	8.26	-1,928	52,711	-3.66%	大買/大賣/鉅額交易
2020/04/10	27	9.50	253	9.59	9.60	-226	43,879	-0.52%	大賣/鉅額交易
2020/04/09	35	9.87	40	9.70	9.85	-5	43,089	-0.01%
2020/04/08	91	9.27	138.9	9.27	9.43	-47.9	42,459	-0.11%	大賣/
2020/04/07	90	10.11	58	10.10	10.14	32	40,824	0.08%
2020/04/06	41	10.31	23	10.38	10.23	18	40,088	0.04%
2020/04/01	24	9.99	23	10.11	10.23	1	39,173	0.00%
2020/03/31	22	10.01	5	10.11	10.08	17	38,809	0.04%
2020/03/30	15	9.73	6	9.76	9.79	9	38,430	0.02%
2020/03/27	24	10.16	4	10.13	10.17	20	37,874	0.05%
2020/03/26	51	10.20	5	10.21	10.33	46	37,560	0.12%
2020/03/25	11	10.53	39	10.55	10.46	-28	37,155	-0.08%
2020/03/24	39	10.35	15	10.43	10.36	24	36,522	0.07%
2020/03/23	29	9.83	46	9.78	10.10	-17	35,836	-0.05%
2020/03/20	63.4	10.22	61	10.26	10.41	2.4	34,923	0.01%
2020/03/19	342	9.27	255	9.19	9.12	87	33,485	0.26%	大買/大賣/
2020/03/18	42	10.29	19	10.29	10.25	23	31,478	0.07%
2020/03/17	79	10.80	72	10.78	10.75	7	30,205	0.02%
2020/03/16	27	10.96	16	10.99	10.95	11	29,232	0.04%
2020/03/13	80.3	10.56	24	10.80	11.34	56.3	28,400	0.20%
2020/03/12	126	11.06	18	11.11	11.00	108	26,833	0.40%	大買/鉅額交易
2020/03/11	28	11.61	34	11.57	11.55	-6	25,529	-0.02%
2020/03/10	80.3	11.03	49	10.99	11.31	31.3	23,875	0.13%
2020/03/09	332	10.96	110	10.90	10.41	222	21,554	1.03%	大買/大賣/鉅額交易
2020/03/06	69	13.37	22	13.38	13.38	47	16,447	0.29%
2020/03/05	54	13.83	15	13.83	13.84	39	15,037	0.26%
2020/03/04	11	13.96	90	13.88	13.98	-79	14,143	-0.56%
2020/03/03	54	14.03	21	14.07	13.97	33	13,496	0.24%
2020/03/02	193.2	13.38	14	13.53	13.51	179.2	12,621	1.42%	大買/鉅額交易
2020/02/27	97	14.21	5	14.24	14.15	92	10,302	0.89%
2020/02/26	52	14.82	21	14.84	14.82	31	8,480	0.37%
2020/02/25	19	15.08	0	0.00	15.10	19	8,068	0.24%
2020/02/24	14	15.20	0	0.00	15.26	14	7,863	0.18%
2020/02/21	6	15.66	1	15.65	15.62	5	7,593	0.07%
2020/02/20	35	15.71	10	15.75	15.69	25	7,450	0.34%
2020/02/19	2	15.40	0	0.00	15.39	2	7,232	0.03%
2020/02/18	6	15.17	40	15.20	15.16	-34	7,063	-0.48%
2020/02/17	12	15.20	12	15.25	15.27	0	6,911	0.00%
2020/02/14	9	15.09	30	15.08	15.11	-21	6,678	-0.31%
2020/02/13	24	15.04	10	15.05	15.03	14	6,450	0.22%
2020/02/12	36	14.79	0	0.00	14.85	36	6,049	0.60%
2020/02/11	35	14.69	2	14.70	14.73	33	5,781	0.57%
2020/02/10	38	14.74	1	14.80	14.76	37	5,469	0.68%
2020/02/07	10	14.98	0	0.00	14.98	10	5,208	0.19%
2020/02/06	27.3	15.05	12	15.16	15.25	15.3	4,979	0.31%
2020/02/05	26	14.69	0	0.00	14.72	26	4,683	0.56%
2020/02/04	13	14.82	6	14.74	14.87	7	4,308	0.16%
2020/02/03	13	15.16	0	0.00	15.22	13	3,775	0.34%
2020/01/31	16	15.64	2	15.67	15.66	14	3,480	0.40%
2020/01/30	31	15.95	0	0.00	16.01	31	3,116	0.99%
2020/01/20	0	0.00	3	17.30	17.33	-3	2,958	-0.10%
2020/01/16	0	0.00	2	17.06	17.08	-2	3,308	-0.06%
2020/01/15	4	17.02	0	0.00	17.02	4	3,355	0.12%
2020/01/09	2	17.59	0	0.00	17.58	2	3,389	0.06%
2020/01/08	14	18.82	0	0.00	18.55	14	3,373	0.41%
2020/01/07	0	0.00	3	18.26	18.27	-3	3,373	-0.09%
2020/01/06	11	18.75	4	18.78	18.83	7	3,550	0.20%
2020/01/03	0	0.00	2	18.46	18.40	-2	3,630	-0.06%
2019/12/25	0	0.00	2	17.80	17.81	-2	4,850	-0.04%
2019/12/23	3	17.58	0	0.00	17.54	3	4,890	0.06%
2019/12/19	1	17.73	0	0.00	17.73	1	4,922	0.02%
2019/12/16	0	0.00	10	17.45	17.43	-10	4,896	-0.20%
2019/12/13	10	17.34	10	17.34	17.32	0	4,990	0.00%
2019/12/05	0	0.00	3	17.02	17.01	-3	5,478	-0.05%
2019/12/04	3	16.54	0	0.00	16.54	3	5,402	0.06%
2019/12/02	3	16.47	0	0.00	16.45	3	5,603	0.05%
2019/11/27	1	17.03	2	17.04	17.05	-1	5,656	-0.02%
2019/11/21	0	0.00	3	16.62	16.64	-3	5,737	-0.05%
2019/11/19	0	0.00	3	16.68	16.71	-3	5,637	-0.05%
2019/11/18	0	0.00	3	16.93	16.92	-3	5,647	-0.05%
2019/11/12	0	0.00	2	16.66	16.67	-2	5,599	-0.04%
2019/11/07	2	16.47	0	0.00	16.45	2	5,698	0.04%
2019/11/06	0	0.00	1	16.69	16.66	-1	5,835	-0.02%
2019/11/05	0	0.00	1	16.49	16.54	-1	5,905	-0.02%
2019/10/31	0	0.00	3	16.17	16.17	-3	5,848	-0.05%
2019/10/28	0	0.00	55	16.58	16.55	-55	5,803	-0.95%
2019/10/25	0	0.00	33	16.40	16.39	-33	5,691	-0.58%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/23	55	15.86	0	0.00	15.86	55	5,349	1.03%
2019/10/17	8	15.60	0	0.00	15.60	8	5,273	0.15%
2019/10/16	1	15.59	0	0.00	15.59	1	5,265	0.02%
2019/10/15	3	15.67	3	15.70	15.67	0	5,217	0.00%
2019/10/14	0	0.00	2	16.02	15.97	-2	5,133	-0.04%
2019/10/09	8	15.49	0	0.00	15.51	8	4,937	0.16%
2019/10/07	9	15.59	0	0.00	15.61	9	4,804	0.19%
2019/10/04	19	15.61	0	0.00	15.69	19	4,626	0.41%
2019/10/03	18	15.87	0	0.00	15.86	18	4,146	0.43%
2019/10/01	10	16.08	0	0.00	16.14	10	3,748	0.27%
2019/09/27	4	16.55	0	0.00	16.57	4	3,564	0.11%
2019/09/23	1	17.30	0	0.00	17.30	1	3,603	0.03%
2019/09/19	1	17.15	0	0.00	17.15	1	3,701	0.03%
2019/09/17	1	18.16	15	18.17	18.19	-14	3,648	-0.38%
2019/09/16	10	17.53	6	17.71	17.55	4	3,590	0.11%
2019/09/09	0	0.00	2	16.83	16.80	-2	3,358	-0.06%
2019/09/06	0	0.00	5	16.58	16.58	-5	3,372	-0.15%
2019/09/05	0	0.00	15	16.62	16.56	-15	3,466	-0.43%
2019/09/03	8	16.21	0	0.00	16.20	8	3,347	0.24%
2019/08/29	0	0.00	5	16.38	16.38	-5	3,391	-0.15%
2019/08/28	0	0.00	5	16.36	16.36	-5	3,428	-0.15%
2019/08/27	5	15.95	0	0.00	15.94	5	3,511	0.14%
2019/08/26	6	15.84	0	0.00	15.86	6	3,548	0.17%
2019/08/23	1	16.35	0	0.00	16.34	1	3,415	0.03%
2019/08/21	0	0.00	1	16.58	16.60	-1	3,406	-0.03%
2019/08/20	5	16.50	0	0.00	16.57	5	3,387	0.15%
2019/08/19	1	16.34	0	0.00	16.33	1	3,393	0.03%
2019/08/14	10	16.60	7	16.65	16.59	3	3,366	0.09%
2019/08/12	0	0.00	1	15.94	16.02	-1	3,237	-0.03%
2019/08/08	1	15.56	0	0.00	15.72	1	3,191	0.03%
2019/08/02	12	16.29	0	0.00	16.28	12	2,770	0.43%
2019/07/31	0	0.00	20	17.21	17.20	-20	2,612	-0.77%
2019/07/30	0	0.00	1	16.85	16.85	-1	2,578	-0.04%
2019/07/29	1	16.57	4	16.56	16.56	-3	2,573	-0.12%
2019/07/23	0	0.00	2	16.62	16.62	-2	2,571	-0.08%
2019/07/22	10	16.62	5	16.56	16.63	5	2,574	0.19%
2019/07/19	0	0.00	3	16.64	16.62	-3	2,545	-0.12%
2019/07/18	4	16.81	0	0.00	16.78	4	2,508	0.16%
2019/07/17	9	17.03	0	0.00	17.05	9	2,497	0.36%
2019/07/16	0	0.00	1	17.56	17.55	-1	2,522	-0.04%
2019/07/15	2	17.69	0	0.00	17.69	2	2,509	0.08%
2019/07/12	0	0.00	10	17.82	17.83	-10	2,499	-0.40%
2019/07/11	0	0.00	1	17.85	17.85	-1	2,503	-0.04%
2019/07/05	0	0.00	5	16.75	16.77	-5	2,423	-0.21%
2019/07/04	1	16.82	0	0.00	16.81	1	2,440	0.04%
2019/06/28	5	17.44	0	0.00	17.43	5	2,440	0.20%
2019/06/26	0	0.00	1	17.39	17.41	-1	2,398	-0.04%
2019/06/24	5	17.04	0	0.00	17.04	5	2,303	0.22%
2019/06/21	5	16.81	3	16.92	16.74	2	2,252	0.09%
2019/06/20	1	16.16	0	0.00	16.17	1	2,148	0.05%
2019/06/19	0	0.00	20	16.06	16.06	-20	2,129	-0.94%
2019/06/18	5	15.51	0	0.00	15.49	5	2,103	0.24%
2019/06/17	1	15.70	6	15.72	15.72	-5	2,072	-0.24%
2019/06/14	1	15.55	0	0.00	15.67	1	2,067	0.05%
2019/06/13	10	15.33	0	0.00	15.33	10	1,993	0.50%
2019/06/12	10	15.71	0	0.00	15.64	10	1,878	0.53%
2019/06/11	0	0.00	1	15.96	15.99	-1	1,835	-0.05%
2019/06/10	0	0.00	9	16.08	16.19	-9	1,814	-0.50%
2019/06/06	1	15.41	0	0.00	15.44	1	1,758	0.06%
2019/06/05	1	15.83	0	0.00	15.82	1	1,690	0.06%
2019/06/04	3	15.88	0	0.00	15.84	3	1,659	0.18%
2019/06/03	10	15.78	0	0.00	15.82	10	1,628	0.61%
2019/05/31	0	0.00	1	16.77	16.74	-1	1,488	-0.07%
2019/05/22	1	18.60	0	0.00	18.60	1	1,517	0.07%
2019/05/07	0	0.00	5	18.50	18.51	-5	1,892	-0.26%
2019/05/06	2	17.94	0	0.00	17.97	2	1,926	0.10%
2019/05/02	0	0.00	9	18.82	18.82	-9	1,941	-0.46%
2019/04/29	2	18.72	0	0.00	18.68	2	2,055	0.10%
2019/04/26	0	0.00	10	19.25	19.28	-10	2,063	-0.48%
2019/04/25	0	0.00	2	19.50	19.53	-2	2,071	-0.10%
2019/04/23	1	19.49	3	19.50	19.55	-2	2,109	-0.09%
2019/04/22	0	0.00	4	19.35	19.44	-4	2,176	-0.18%
2019/04/19	2	18.96	0	0.00	18.96	2	2,237	0.09%
2019/04/16	1	18.83	0	0.00	18.83	1	2,548	0.04%
2019/04/11	0	0.00	10	19.11	19.07	-10	2,815	-0.36%
2019/04/09	2	19.11	0	0.00	19.11	2	2,946	0.07%
2019/04/08	0	0.00	7	18.82	18.80	-7	3,074	-0.23%
2019/04/03	0	0.00	4	18.61	18.62	-4	3,242	-0.12%
2019/04/01	0	0.00	2	18.15	18.17	-2	3,512	-0.06%
2019/03/29	0	0.00	2	17.94	17.95	-2	3,557	-0.06%
2019/03/26	1	17.95	0	0.00	17.91	1	4,132	0.02%
2019/03/25	0	0.00	2	17.75	17.80	-2	4,332	-0.05%
2019/03/21	0	0.00	16	18.22	18.24	-16	4,462	-0.36%
2019/03/20	5	18.00	1	17.99	18.00	4	4,490	0.09%
2019/03/14	0	0.00	1	17.92	17.95	-1	4,771	-0.02%
2019/03/13	0	0.00	5	17.72	17.73	-5	4,757	-0.11%
2019/03/12	3	17.69	26	17.67	17.67	-23	4,837	-0.48%
2019/03/07	0	0.00	1	17.53	17.61	-1	4,984	-0.02%
2019/03/06	0	0.00	3	17.48	17.50	-3	5,122	-0.06%
2019/02/26	7	17.23	1	17.23	17.22	6	5,275	0.11%
2019/02/25	2	17.81	0	0.00	17.77	2	5,226	0.04%
2019/02/22	9	17.69	0	0.00	17.69	9	5,264	0.17%
2019/02/21	11	17.69	0	0.00	17.75	11	5,246	0.21%
2019/02/20	12	17.64	0	0.00	17.60	12	5,218	0.23%
2019/02/19	0	0.00	17	17.59	17.58	-17	5,208	-0.33%
2019/02/18	11	17.59	2	17.58	17.59	9	5,192	0.17%
2019/02/14	1	17.09	3	17.08	17.10	-2	5,165	-0.04%
2019/02/13	1	16.89	0	0.00	16.93	1	5,130	0.02%
2019/02/12	2	16.63	0	0.00	16.66	2	5,108	0.04%
2019/02/11	0	0.00	2	16.51	16.50	-2	5,093	-0.04%
2019/01/28	0	0.00	1	16.52	16.51	-1	5,000	-0.02%
2019/01/25	0	0.00	1	16.62	16.62	-1	5,012	-0.02%
2019/01/24	1	16.36	0	0.00	16.38	1	4,992	0.02%
2019/01/23	0	0.00	1	16.53	16.52	-1	4,973	-0.02%
2019/01/22	0	0.00	1	16.53	16.52	-1	4,926	-0.02%
2019/01/21	0	0.00	26	16.64	16.67	-26	4,900	-0.53%
2019/01/18	0	0.00	3	16.44	16.47	-3	4,827	-0.06%
2019/01/17	0	0.00	2	16.36	16.32	-2	4,823	-0.04%
2019/01/15	1	16.00	5	16.10	16.11	-4	4,823	-0.08%
2019/01/14	1	16.07	3	16.24	16.10	-2	4,819	-0.04%
2019/01/11	0	0.00	5	16.50	16.54	-5	4,756	-0.11%
2019/01/10	0	0.00	5	16.39	16.37	-5	4,656	-0.11%
2019/01/09	0	0.00	6	16.01	16.06	-6	4,511	-0.13%
2019/01/08	0	0.00	5	15.52	15.53	-5	4,370	-0.11%
2019/01/07	2	15.55	1	15.50	15.59	1	4,314	0.02%
2019/01/04	0	0.00	21	14.99	15.18	-21	4,215	-0.50%
2019/01/03	12	14.73	0	0.00	14.68	12	4,103	0.29%
2019/01/02	3	14.52	0	0.00	14.50	3	4,033	0.07%
2018/12/28	11	14.67	2	14.67	14.66	9	3,949	0.23%
2018/12/27	0	0.00	2	14.77	14.88	-2	3,872	-0.05%
2018/12/26	6	14.00	0	0.00	14.01	6	3,707	0.16%
2018/12/25	35	14.20	2	14.42	14.22	33	3,507	0.94%
2018/12/24	8	14.71	0	0.00	14.83	8	3,253	0.25%
2018/12/22	11	14.83	0	0.00	14.78	11	3,183	0.35%
2018/12/21	1	14.90	0	0.00	14.92	1	3,109	0.03%
2018/12/20	2	15.26	0	0.00	15.16	2	2,912	0.07%
2018/12/19	19	15.13	6	15.38	15.31	13	2,800	0.46%
2018/12/18	5	16.02	0	0.00	15.97	5	2,521	0.20%
2018/12/17	7	16.64	2	16.60	16.62	5	2,321	0.22%
2018/12/14	0	0.00	5	16.94	16.89	-5	2,229	-0.22%
2018/12/13	4	16.63	2	16.61	16.61	2	2,150	0.09%
2018/12/12	0	0.00	4	16.85	16.87	-4	2,079	-0.19%
2018/12/11	6	16.52	0	0.00	16.55	6	2,018	0.30%
2018/12/10	2	16.94	4	16.96	16.94	-2	1,908	-0.10%
2018/12/07	10	16.62	1	16.65	16.61	9	1,836	0.49%
2018/12/05	5	17.01	0	0.00	16.98	5	1,712	0.29%
2018/12/04	3	17.27	0	0.00	17.24	3	1,614	0.19%
2018/12/03	2	17.34	1	17.05	17.34	1	1,562	0.06%
2018/11/30	11	16.67	2	16.66	16.65	9	1,467	0.61%
2018/11/29	6	16.57	0	0.00	16.57	6	1,422	0.42%
2018/11/26	4	16.57	0	0.00	16.78	4	1,165	0.34%
2018/11/21	6	17.50	0	0.00	17.62	6	1,032	0.58%
2018/11/19	5	18.57	0	0.00	18.57	5	986	0.51%
2018/11/16	6	18.46	0	0.00	18.49	6	984	0.61%
2018/11/15	2	18.18	1	18.17	18.21	1	961	0.10%
2018/11/14	5	18.06	0	0.00	18.10	5	932	0.54%
2018/11/13	0	0.00	1	19.15	19.20	-1	860	-0.12%
2018/11/08	6	20.04	0	0.00	20.04	6	825	0.73%
2018/11/05	2	20.33	0	0.00	20.35	2	808	0.25%
2018/10/29	1	21.96	0	0.00	21.96	1	786	0.13%
2018/10/24	1	21.60	0	0.00	21.60	1	759	0.13%
2018/10/02	0	0.00	2	24.35	24.36	-2	624	-0.32%
2018/09/20	0	0.00	10	22.95	22.99	-10	668	-1.50%
2018/09/17	10	22.17	0	0.00	22.20	10	735	1.36%
2018/08/31	0	0.00	1	22.57	22.59	-1	866	-0.12%
2018/08/30	2	22.40	10	22.41	22.40	-8	874	-0.91%
2018/08/22	0	0.00	10	21.30	21.32	-10	904	-1.11%
2018/08/17	1	20.90	0	0.00	20.90	1	955	0.10%
2018/08/16	12	20.77	2	20.72	20.82	10	955	1.05%
2018/08/09	2	21.37	0	0.00	21.40	2	932	0.21%
2018/08/08	6	22.05	0	0.00	22.05	6	902	0.66%
2018/08/07	4	21.93	0	0.00	21.93	4	895	0.45%
2018/07/30	0	0.00	10	21.83	21.87	-10	969	-1.03%
2018/07/24	1	21.48	0	0.00	21.49	1	950	0.11%
2018/07/13	0	0.00	1	22.00	21.99	-1	1,032	-0.10%
2018/07/12	0	0.00	1	22.03	22.06	-1	1,054	-0.09%
2018/07/11	0	0.00	6	22.80	22.86	-6	1,047	-0.57%
2018/07/02	0	0.00	1	22.52	22.53	-1	1,196	-0.08%
2018/06/29	0	0.00	1	22.50	22.47	-1	1,173	-0.09%
2018/06/28	0	0.00	1	22.30	22.27	-1	1,146	-0.09%
2018/06/25	0	0.00	28	21.02	21.02	-28	1,085	-2.58%
2018/06/22	0	0.00	7	20.37	20.34	-7	1,071	-0.65%
2018/06/21	0	0.00	1	20.17	20.13	-1	1,086	-0.09%
2018/06/11	0	0.00	1	20.13	20.12	-1	1,212	-0.08%
2018/06/08	1	20.22	0	0.00	20.21	1	1,194	0.08%
2018/06/07	0	0.00	11	19.89	20.00	-11	1,187	-0.93%
2018/06/06	0	0.00	1	20.15	20.22	-1	1,189	-0.08%
2018/06/05	0	0.00	1	19.96	19.97	-1	1,214	-0.08%
2018/05/31	0	0.00	3	20.93	20.93	-3	1,213	-0.25%
2018/05/28	30	20.52	0	0.00	20.33	30	1,230	2.44%
2018/05/24	0	0.00	20	22.00	21.95	-20	1,219	-1.64%
2018/05/22	0	0.00	6	22.24	22.27	-6	1,255	-0.48%
2018/05/17	0	0.00	10	22.02	22.02	-10	1,343	-0.74%
2018/05/15	0	0.00	1	21.80	21.77	-1	1,409	-0.07%
2018/05/14	10	21.57	0	0.00	21.60	10	1,483	0.67%
2018/05/11	0	0.00	9	21.85	21.87	-9	1,471	-0.61%
2018/05/10	5	21.98	1	22.00	21.99	4	1,518	0.26%
2018/05/09	1	21.65	1	21.65	21.68	0	1,513	0.00%
2018/05/07	0	0.00	1	21.50	21.53	-1	1,555	-0.06%
2018/04/30	3	20.74	0	0.00	20.77	3	1,696	0.18%
2018/04/23	5	20.87	0	0.00	20.88	5	1,834	0.27%
2018/04/20	0	0.00	5	20.86	20.80	-5	1,879	-0.27%
2018/04/19	0	0.00	26	20.98	21.04	-26	1,915	-1.36%
2018/04/17	0	0.00	15	20.33	20.31	-15	1,908	-0.79%
2018/04/16	10	20.45	0	0.00	20.40	10	2,005	0.50%
2018/04/12	1	20.49	0	0.00	20.43	1	2,020	0.05%
2018/03/29	0	0.00	1	19.72	19.70	-1	2,289	-0.04%
2018/03/26	2	20.20	0	0.00	20.03	2	2,329	0.09%
2018/03/01	4	18.80	3	18.83	18.82	1	2,341	0.04%
2018/02/23	0	0.00	1	19.15	19.11	-1	2,504	-0.04%
2018/02/21	2	18.69	0	0.00	18.63	2	2,580	0.08%
2018/02/08	2	18.70	0	0.00	18.70	2	2,559	0.08%
2018/02/07	2	19.41	0	0.00	19.39	2	2,564	0.08%
2018/01/25	0	0.00	1	20.05	20.11	-1	2,921	-0.03%
2018/01/19	2	19.12	0	0.00	19.16	2	3,054	0.07%
2018/01/17	0	0.00	26	19.34	19.30	-26	3,056	-0.85%
2018/01/15	0	0.00	20	19.54	19.58	-20	2,990	-0.67%
2018/01/10	0	0.00	0.1	19.20	19.23	-0.1	2,941	0.00%
2018/01/08	0	0.00	10	18.69	18.69	-10	2,905	-0.34%
2018/01/05	0	0.00	23	18.81	18.83	-23	2,928	-0.79%
2018/01/04	0	0.00	21	18.74	18.84	-21	2,989	-0.70%