期元大S&P黃金正2 (00708L)-國泰-館前券商分點個股進出

台股 » 個股 » 期元大S&P黃金正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P黃金正2

(00708L)

可現股當沖

股價
34.92
漲跌
▼1.29
漲幅
-3.56%
成交量
1,584張
產業
上市0.00%
103人加入追蹤

立即追蹤
本地時間:13:30

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

期元大S&P黃金正2 (00708L)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	2	36.35	36.21	-2	1,132	-0.18%
2024/05/21	0	0.00	26	36.45	36.29	-26	1,126	-2.31%
2024/05/17	0	0.00	0.3	35.20	35.26	-0.3	1,081	-0.03%
2024/05/16	8	35.47	4	35.72	35.52	4	1,092	0.37%
2024/05/13	3	34.69	2	34.73	34.58	1	1,116	0.09%
2024/05/10	7	34.67	10	34.53	34.75	-3	1,127	-0.26%
2024/05/07	10	33.88	0	0.00	33.77	10	1,168	0.86%
2024/05/06	0	33.33	0	0.00	33.46	0	1,158	0.00%
2024/05/03	0.1	33.20	0	0.00	33.33	0.1	1,156	0.00%
2024/05/02	32	33.87	0	0.00	33.58	32	1,157	2.77%
2024/04/30	2	34.21	0	0.00	33.96	2	1,155	0.17%
2024/04/29	10	34.01	0	0.00	34.19	10	1,155	0.87%
2024/04/24	10.1	34.03	0	0.00	34.05	10.1	1,138	0.88%
2024/04/23	0.1	34.36	24	33.94	33.67	-24	1,137	-2.11%
2024/04/22	0.1	35.67	0	0.00	35.40	0.1	1,091	0.00%
2024/04/19	0.1	36.25	0	0.00	35.86	0.1	1,068	0.00%
2024/04/18	3	35.56	21	35.51	35.56	-18	1,001	-1.80%
2024/04/17	21	35.88	0	0.00	35.76	21	994	2.11%
2024/04/16	1	35.84	0	0.00	36.06	1	981	0.10%
2024/04/15	0	0.00	8	34.95	35.02	-8	952	-0.84%
2024/04/12	8.1	35.97	3	35.84	35.90	5.1	924	0.55%
2024/04/11	3.1	34.59	9	34.68	34.64	-6	894	-0.66%
2024/04/10	10	34.75	1	34.94	35.05	9	883	1.02%
2024/04/08	18	34.43	22	33.81	34.54	-4	861	-0.46%
2024/04/03	0	0.00	6.1	32.80	32.96	-6.1	839	-0.72%
2024/04/02	4	31.99	0	0.00	32.12	4	838	0.48%
2024/04/01	3.1	32.32	0	0.00	32.28	3.1	835	0.37%
2024/03/29	3	31.59	0	0.00	31.59	3	832	0.36%
2024/03/28	4	30.51	0.2	30.06	30.51	3.8	817	0.47%
2024/03/22	0	0.00	2	30.26	29.99	-2	830	-0.24%
2024/03/21	8	30.78	1	30.80	30.76	7	821	0.85%
2024/03/19	1	29.65	0	0.00	29.55	1	833	0.12%
2024/03/18	0	0.00	7	29.25	29.23	-7	832	-0.84%
2024/03/14	7.1	30.03	0	0.00	29.89	7.1	851	0.83%
2024/03/13	0.1	29.53	1	29.56	29.59	-1	852	-0.11%
2024/03/12	0.1	30.22	16	30.22	30.12	-15.9	850	-1.87%
2024/03/11	0	0.00	1	30.24	30.23	-1	851	-0.12%
2024/03/08	9	29.60	2.1	29.57	29.55	7	852	0.82%
2024/03/07	0	0.00	1	29.28	29.65	-1	884	-0.11%
2024/03/06	0	0.00	0.1	28.75	28.80	-0.1	856	-0.01%
2024/03/05	8	28.53	0.1	28.47	28.50	7.9	859	0.92%
2024/03/04	0	0.00	13	27.65	27.62	-13	846	-1.54%
2024/03/01	0	0.00	13	26.74	26.69	-13	836	-1.55%
2024/02/29	0	26.55	0	0.00	26.47	0	854	0.00%
2024/02/27	0	0.00	3	26.47	26.45	-3	845	-0.35%
2024/02/23	2	26.27	0	0.00	26.25	2	854	0.23%
2024/02/22	8	26.32	0	0.00	26.36	8	866	0.92%
2024/02/21	0.1	26.47	0	0.00	26.40	0.1	863	0.01%
2024/02/20	6	26.08	1	26.09	26.11	5	877	0.57%
2024/02/19	2	26.11	0	0.00	26.14	2	874	0.23%
2024/02/16	6	25.75	0	0.00	25.74	6	877	0.68%
2024/02/15	3	25.47	0	0.00	25.51	3	871	0.34%
2024/02/02	0	0.00	1	27.14	27.22	-1	853	-0.12%
2024/02/01	2.1	27.05	0	0.00	27.02	2.1	848	0.25%
2024/01/19	0	0.00	2	26.52	26.45	-2	895	-0.22%
2024/01/17	1	26.66	0	0.00	26.47	1	952	0.10%
2024/01/15	5	27.37	1	27.23	27.38	4	984	0.41%
2024/01/08	1	26.88	0	0.00	26.89	1	1,128	0.09%
2024/01/05	0	0.00	9	27.12	27.15	-9	1,138	-0.79%
2024/01/04	14	27.12	19	27.05	27.13	-5	1,146	-0.44%
2024/01/03	0	0.00	21	27.72	27.69	-21	1,176	-1.78%
2024/01/02	9	27.78	8	27.69	27.87	1	1,189	0.08%
2023/12/29	5	27.76	0.1	27.84	27.84	4.9	1,196	0.41%
2023/12/26	20	27.67	0	0.00	27.77	20	1,236	1.62%
2023/12/22	0.1	27.47	0	0.00	27.45	0.1	1,253	0.01%
2023/12/18	2	26.77	0	0.00	26.83	2	1,234	0.16%
2023/12/15	10	27.10	20	27.19	27.22	-10	1,230	-0.81%
2023/12/14	10	27.09	1	27.20	27.08	9	1,222	0.74%
2023/12/12	1	25.94	10	25.95	25.98	-9	1,180	-0.76%
2023/12/11	13	26.36	6	26.26	26.30	7	1,169	0.60%
2023/12/08	3	27.16	0	0.00	27.19	3	1,162	0.26%
2023/12/05	3	27.41	0	0.00	27.26	3	1,152	0.26%
2023/12/01	0	0.00	2	27.55	27.49	-2	1,089	-0.18%
2023/11/30	0	0.00	1	27.65	27.57	-1	1,079	-0.09%
2023/11/29	2	27.70	2	27.75	27.68	0	1,068	0.00%
2023/11/28	0	0.00	18.1	26.90	26.90	-18.1	1,043	-1.74%
2023/11/27	1	26.91	1	26.79	26.81	0	1,051	0.00%
2023/11/21	0.1	26.35	1	26.23	26.33	-0.9	1,033	-0.09%
2023/11/17	0	0.00	3	26.28	26.25	-3	1,047	-0.29%
2023/11/16	1	25.75	0	0.00	25.75	1	1,033	0.10%
2023/11/15	2	25.87	0	0.00	25.87	2	1,035	0.19%
2023/11/13	6	25.21	0	0.00	25.18	6	1,031	0.58%
2023/11/03	1	26.45	0	0.00	26.52	1	1,009	0.10%
2023/11/01	0	0.00	0.2	26.34	26.35	-0.2	1,008	-0.01%
2023/10/31	0	0.00	5	26.76	26.81	-5	1,004	-0.50%
2023/10/30	2	27.07	3	27.05	26.99	-1	999	-0.10%
2023/10/25	0	0.00	53	26.33	26.26	-53	939	-5.64%
2023/10/24	6	26.42	33	26.39	26.39	-27	904	-2.99%
2023/10/23	33	26.28	0	0.00	26.35	33	890	3.71%
2023/10/20	0.1	26.46	0	0.00	26.46	0.1	859	0.01%
2023/10/19	0	0.00	4	25.70	25.68	-4	823	-0.49%
2023/10/17	6	24.88	0	0.00	24.88	6	774	0.77%
2023/10/16	0	0.00	13	24.97	24.99	-13	821	-1.58%
2023/10/13	2	23.77	0	0.00	23.86	2	782	0.26%
2023/10/12	1	23.88	9	23.85	23.95	-8	773	-1.03%
2023/10/11	4.1	23.47	9	23.47	23.46	-4.9	777	-0.63%
2023/10/04	21	22.64	0	0.00	22.61	21	745	2.82%
2023/10/03	11	22.61	0	0.00	22.55	11	737	1.49%
2023/10/02	21	23.21	0	0.00	23.14	21	716	2.93%
2023/09/28	6	23.98	0	0.00	24.02	6	688	0.87%
2023/09/22	2	25.25	0	0.00	25.27	2	660	0.30%
2023/09/18	1	25.40	0	0.00	25.41	1	686	0.15%
2023/09/06	0	0.00	0.3	25.45	25.49	-0.3	737	-0.04%
2023/08/29	0.1	25.59	0	0.00	25.46	0.1	800	0.01%
2023/08/24	0	25.45	12	25.32	25.40	-12	843	-1.42%
2023/08/21	2	24.55	0	0.00	24.71	2	857	0.23%
2023/08/17	6	24.75	6	24.69	24.76	0	863	0.00%
2023/08/10	2	25.45	0	0.00	25.46	2	950	0.21%
2023/08/09	1	25.85	0	0.00	25.85	1	948	0.11%
2023/08/04	2	25.96	0	0.00	25.98	2	961	0.21%
2023/07/31	0	0.00	2	26.52	26.48	-2	972	-0.21%
2023/07/25	0	0.00	0.1	26.72	26.70	-0.1	1,000	-0.01%
2023/07/24	1	26.66	0.1	26.67	26.72	0.9	1,013	0.09%
2023/07/20	1	27.30	0	0.00	27.26	1	1,021	0.10%
2023/07/19	0.1	27.11	0	0.00	27.06	0.1	1,021	0.00%
2023/07/13	0.1	26.80	1	26.74	26.65	-0.9	964	-0.09%
2023/07/12	0.2	26.37	0	0.00	26.28	0.2	967	0.02%
2023/07/11	0	0.00	10	25.88	26.00	-10	976	-1.02%
2023/07/10	1.1	25.81	3	25.88	25.75	-2	983	-0.20%
2023/07/07	7	25.51	0	0.00	25.58	7	995	0.70%
2023/07/06	1	25.71	6	25.76	25.76	-5	995	-0.50%
2023/07/03	0	0.00	6	25.70	25.77	-6	1,030	-0.58%
2023/06/29	5	25.50	0	0.00	25.40	5	1,077	0.46%
2023/06/28	1	25.68	20	25.66	25.68	-19	1,077	-1.76%
2023/06/26	30	26.00	0.1	26.05	25.95	29.9	1,101	2.71%
2023/06/19	0	26.85	0	0.00	26.85	0	1,179	0.00%
2023/06/14	2	26.63	0	0.00	26.62	2	1,255	0.16%
2023/06/13	1	26.91	1	26.99	26.99	0	1,280	0.00%
2023/06/09	0.1	27.18	0	0.00	27.06	0.1	1,323	0.01%
2023/06/07	1	27.14	0	0.00	27.11	1	1,336	0.07%
2023/06/06	12	27.09	8	27.04	27.04	4	1,338	0.30%
2023/06/05	8	26.65	8	26.67	26.63	0	1,346	0.00%
2023/06/01	4	27.19	0	0.00	27.19	4	1,312	0.30%
2023/05/31	3	27.09	7	27.08	27.09	-4	1,307	-0.31%
2023/05/30	0	0.00	29	26.69	26.42	-29	1,289	-2.25%
2023/05/29	7	26.73	0	0.00	26.72	7	1,276	0.55%
2023/05/26	34	26.79	0	0.00	26.84	34	1,274	2.67%
2023/05/24	0	0.00	6	27.60	27.68	-6	1,247	-0.48%
2023/05/23	3	27.25	0	0.00	27.24	3	1,239	0.24%
2023/05/22	3	27.64	0	0.00	27.62	3	1,241	0.24%
2023/05/19	1	27.16	0	0.00	27.31	1	1,243	0.08%
2023/05/18	0	0.00	4	27.94	27.80	-4	1,199	-0.33%
2023/05/17	4	28.15	0	0.00	28.13	4	1,176	0.34%
2023/05/16	0	0.00	10	28.86	28.88	-10	1,156	-0.86%
2023/05/12	1	28.73	21	28.86	28.74	-20	1,159	-1.72%
2023/05/08	4	29.11	2	29.15	29.14	2	1,159	0.17%
2023/05/05	16	29.91	2	29.87	29.87	14	1,154	1.21%
2023/05/04	3	29.76	2	29.96	29.74	1	1,148	0.09%
2023/05/03	12	29.00	2	29.01	28.99	10	1,128	0.89%
2023/05/02	0	0.00	20	28.07	28.09	-20	1,113	-1.80%
2023/04/27	25	28.55	2	28.52	28.55	23	1,128	2.04%
2023/04/26	0	0.00	1	28.54	28.51	-1	1,134	-0.09%
2023/04/25	1	28.50	0	0.00	28.41	1	1,136	0.09%
2023/04/24	1	28.12	0	0.00	28.00	1	1,131	0.09%
2023/04/21	0	0.00	5	28.68	28.58	-5	1,134	-0.44%
2023/04/20	7	28.46	6	28.47	28.39	1	1,139	0.09%
2023/04/19	0	0.00	1	28.80	28.75	-1	1,154	-0.09%
2023/04/18	1	28.57	20	28.57	28.60	-19	1,168	-1.63%
2023/04/17	0	0.00	1	28.79	28.80	-1	1,168	-0.09%
2023/04/14	6	29.94	0	0.00	29.90	6	1,157	0.52%
2023/04/13	1	29.22	1	29.22	29.22	0	1,155	0.00%
2023/04/06	1	29.14	0	0.00	29.13	1	1,142	0.09%
2023/03/31	0	0.00	2	28.21	28.18	-2	1,125	-0.18%
2023/03/28	22	27.77	5	27.62	27.65	17	1,078	1.58%
2023/03/27	5	28.10	21	28.14	28.02	-16	1,062	-1.51%
2023/03/24	1	28.61	0	0.00	28.55	1	1,050	0.10%
2023/03/23	0	0.00	2.1	28.09	28.21	-2.1	1,020	-0.20%
2023/03/22	2	27.23	0.1	27.35	27.18	1.9	1,020	0.19%
2023/03/21	0	0.00	3	28.42	28.38	-3	994	-0.30%
2023/03/20	0	0.00	4	28.14	28.25	-4	975	-0.41%
2023/03/17	0	0.00	2	26.85	27.01	-2	940	-0.21%
2023/03/15	0	0.00	5	26.25	26.19	-5	889	-0.56%
2023/03/14	7.1	26.46	0	0.00	26.24	7.1	882	0.80%
2023/03/13	20.1	25.79	6	25.64	25.69	14.1	870	1.61%
2023/03/10	4	24.42	8	24.42	24.37	-4	854	-0.47%
2023/03/09	0	0.00	2	24.02	24.02	-2	871	-0.23%
2023/03/08	10	23.96	0	0.00	23.92	10	866	1.15%
2023/03/07	0	0.00	4	24.97	24.91	-4	844	-0.47%
2023/03/06	0	0.00	20	25.02	25.13	-20	838	-2.39%
2023/03/03	4.1	24.69	11	24.71	24.70	-7	836	-0.83%
2023/03/02	1	24.50	7	24.58	24.57	-6	840	-0.71%
2023/03/01	2	24.52	8	24.50	24.55	-6	854	-0.70%
2023/02/24	3	24.37	0	0.00	24.36	3	851	0.35%
2023/02/23	3	24.39	2	24.48	24.46	1	870	0.11%
2023/02/22	1	24.67	1	24.67	24.67	0	867	0.00%
2023/02/21	5	24.77	3	24.80	24.72	2	906	0.22%
2023/02/20	0	24.81	2	24.83	24.84	-2	945	-0.21%
2023/02/17	20	24.52	0	0.00	24.46	20	970	2.06%
2023/02/16	8	24.72	1	24.76	24.74	7	1,009	0.69%
2023/02/15	13	25.05	3	24.99	24.99	10	1,047	0.95%
2023/02/14	7	25.25	0	0.00	25.28	7	1,063	0.66%
2023/02/13	2	25.30	0	0.00	25.33	2	1,088	0.18%
2023/02/10	1	25.16	0	0.00	25.18	1	1,095	0.09%
2023/02/09	0	0.00	2	25.87	25.89	-2	1,112	-0.18%
2023/02/06	2	25.54	0	0.00	25.82	2	1,146	0.17%
2023/01/30	0	0.00	2	27.50	27.52	-2	1,134	-0.18%
2023/01/17	1	27.10	1	27.17	27.08	0	1,126	0.00%
2023/01/16	1	27.31	2	27.34	27.30	-1	1,127	-0.09%
2023/01/10	0	0.00	1	26.13	26.10	-1	1,107	-0.09%
2023/01/09	1	26.22	5	26.13	26.25	-4	1,102	-0.36%
2022/12/29	1	24.40	1	24.45	24.47	0	1,041	0.00%
2022/12/28	0	0.00	4	24.56	24.55	-4	1,069	-0.37%
2022/12/27	0	0.00	5	24.40	24.40	-5	1,091	-0.46%
2022/12/23	10	24.11	0	0.00	24.16	10	1,103	0.91%
2022/12/22	0	0.00	1	24.80	24.83	-1	1,114	-0.09%
2022/12/20	3	23.93	3	24.15	24.04	0	1,116	0.00%
2022/12/19	0	24.00	15	24.17	24.11	-15	1,137	-1.32%
2022/12/16	9	23.75	1	23.87	23.77	8	1,143	0.70%
2022/12/15	4	24.11	0	0.00	24.09	4	1,145	0.35%
2022/12/14	1	24.66	4	24.69	24.64	-3	1,137	-0.26%
2022/12/13	3	23.96	0	0.00	23.92	3	1,121	0.27%
2022/12/12	1	24.24	0	0.00	24.01	1	1,130	0.09%
2022/12/08	0	0.00	3	23.95	23.94	-3	1,183	-0.25%
2022/12/07	6	23.60	7	23.70	23.70	-1	1,181	-0.08%
2022/12/06	8	23.66	0	0.00	23.67	8	1,199	0.67%
2022/11/30	6	23.23	6	23.32	23.32	0	1,169	0.00%
2022/11/29	3	23.00	3	23.04	23.32	0	1,194	0.00%
2022/11/25	0	0.00	2	23.45	23.46	-2	1,226	-0.16%
2022/11/24	3	23.35	2	23.38	23.37	1	1,233	0.08%
2022/11/21	1	23.16	0	0.00	23.19	1	1,238	0.08%
2022/11/16	0	0.00	1	24.02	23.97	-1	1,181	-0.08%
2022/11/15	1	23.85	1	23.84	23.92	0	1,142	0.00%
2022/11/14	0	0.00	2	23.70	23.61	-2	1,112	-0.18%
2022/11/10	0	0.00	3	22.38	22.40	-3	1,016	-0.30%
2022/11/07	1	21.48	0	0.00	21.47	1	956	0.10%
2022/11/04	10	20.73	21	20.83	20.83	-11	927	-1.19%
2022/11/03	14	20.64	0	0.00	20.64	14	906	1.55%
2022/11/02	0	0.00	4	20.94	20.97	-4	886	-0.45%
2022/11/01	4	20.64	0	0.00	20.69	4	888	0.45%
2022/10/24	0	0.00	3	21.12	21.13	-3	916	-0.33%
2022/10/20	2	20.39	0	0.00	20.57	2	904	0.22%
2022/10/19	1	20.98	0	0.00	20.90	1	896	0.11%
2022/10/18	0	0.00	10	21.08	21.25	-10	898	-1.11%
2022/10/17	10	21.04	0	0.00	21.05	10	909	1.10%
2022/10/06	0	0.00	1	22.85	22.90	-1	927	-0.11%
2022/10/05	1	22.83	15	22.95	22.87	-14	924	-1.51%
2022/10/04	0	0.00	17	22.31	22.37	-17	907	-1.87%
2022/09/29	7	21.27	0	0.00	21.12	7	885	0.79%
2022/09/27	2	20.58	0.6	20.61	20.65	1.4	898	0.16%
2022/09/26	1	20.85	0	0.00	20.74	1	907	0.11%
2022/09/22	2	21.40	0	0.00	21.41	2	900	0.22%
2022/09/19	1	21.57	0	0.00	21.59	1	889	0.11%
2022/09/16	8	21.49	0	0.00	21.46	8	878	0.91%
2022/09/15	5	22.27	0	0.00	22.12	5	851	0.59%
2022/09/14	2	22.45	0	0.00	22.52	2	817	0.24%
2022/09/08	0	22.87	0	0.00	22.84	0	811	0.00%
2022/09/06	0.1	22.91	3	22.92	22.88	-3	812	-0.36%
2022/09/02	3	22.37	0	0.00	22.43	3	831	0.36%
2022/09/01	1	22.50	0	0.00	22.59	1	822	0.12%
2022/08/29	1	23.00	0	0.00	23.03	1	819	0.12%
2022/08/26	0.1	23.93	5	23.90	23.90	-5	792	-0.62%
2022/08/25	5.1	23.95	0	0.00	23.95	5.1	800	0.64%
2022/08/24	5	23.65	0	0.00	23.70	5	817	0.61%
2022/08/23	5	23.45	0	0.00	23.40	5	825	0.61%
2022/08/16	0	0.00	0.3	24.70	24.63	-0.3	827	-0.04%
2022/08/11	0	0.00	1	24.79	24.73	-1	876	-0.11%
2022/08/10	0	0.00	12	25.00	24.86	-12	897	-1.34%
2022/08/08	0	0.00	1	24.48	24.43	-1	960	-0.10%
2022/08/05	0.1	24.95	4	24.95	24.93	-4	973	-0.41%
2022/08/02	1	24.65	18	24.64	24.51	-17	1,006	-1.69%
2022/08/01	0	0.00	6	24.19	24.14	-6	998	-0.60%
2022/07/29	18	24.18	0	0.00	24.18	18	1,012	1.78%
2022/07/28	7	23.48	2	23.52	23.49	5	1,019	0.49%
2022/07/27	0.1	22.93	0	0.00	22.94	0.1	1,012	0.00%
2022/07/26	0.1	23.14	0	0.00	23.10	0.1	1,059	0.00%
2022/07/25	2	23.14	4	23.19	23.19	-2	1,076	-0.19%
2022/07/22	0.1	22.92	0	0.00	22.91	0.1	1,103	0.00%
2022/07/19	1	22.70	0	0.00	22.82	1	1,144	0.09%
2022/07/06	2	24.50	0	0.00	24.37	2	1,255	0.16%
2022/07/05	0	0.00	4	25.66	25.68	-4	1,254	-0.32%
2022/07/04	0	0.00	1	25.72	25.73	-1	1,261	-0.08%
2022/07/01	1	25.45	0	0.00	25.38	1	1,256	0.08%
2022/06/30	1	25.90	0	0.00	25.83	1	1,267	0.08%
2022/06/22	1	26.15	0	0.00	26.13	1	1,373	0.07%
2022/06/17	0.1	26.65	0	0.00	26.68	0.1	1,446	0.00%
2022/06/14	1	26.20	0	0.00	26.18	1	1,412	0.07%
2022/06/13	1	27.33	4	27.28	27.37	-3	1,401	-0.21%
2022/06/10	1	26.74	0	0.00	26.74	1	1,461	0.07%
2022/06/09	1	27.00	0	0.00	26.99	1	1,499	0.07%
2022/06/08	2	26.79	0	0.00	26.79	2	1,605	0.12%
2022/06/07	2	26.65	0	0.00	26.65	2	1,663	0.12%
2022/06/06	0	0.00	2	26.92	27.00	-2	1,740	-0.11%
2022/06/01	1	26.32	1	26.36	26.31	0	1,862	0.00%
2022/05/31	1	26.81	0	0.00	26.92	1	1,874	0.05%
2022/05/30	1	27.18	0	0.00	27.20	1	1,883	0.05%
2022/05/25	0	0.00	3	27.30	27.28	-3	1,983	-0.15%
2022/05/24	0.1	27.13	2	26.91	27.10	-2	2,072	-0.09%
2022/05/23	2.1	27.08	0	0.00	27.06	2.1	2,080	0.10%
2022/05/20	2	26.62	0	0.00	26.78	2	2,091	0.10%
2022/05/19	0	0.00	2	26.00	26.01	-2	2,076	-0.10%
2022/05/18	2	25.88	0	0.00	25.89	2	2,116	0.09%
2022/05/17	1	26.28	0	0.00	26.28	1	2,139	0.05%
2022/05/05	8.1	28.61	2	28.58	28.64	6.1	2,168	0.28%
2022/05/03	4.1	27.45	1	27.52	27.39	3.1	2,172	0.14%
2022/04/29	1	28.76	2	28.63	28.85	-1	2,128	-0.05%
2022/04/28	2	27.94	0	0.00	27.92	2	2,120	0.09%
2022/04/27	2	28.61	0	0.00	28.56	2	2,118	0.09%
2022/04/26	7	28.66	0	0.00	28.69	7	2,114	0.33%
2022/04/21	2	30.29	7	30.30	30.14	-5	2,066	-0.24%
2022/04/20	1	30.01	0	0.00	29.96	1	2,072	0.05%
2022/04/19	0	0.00	0	31.00	30.91	0	2,054	0.00%
2022/04/18	0	0.00	1	31.23	31.37	-1	2,040	-0.05%
2022/04/15	1	30.76	0	0.00	30.97	1	2,025	0.05%
2022/04/13	1	30.75	1	30.83	30.78	0	2,004	0.00%
2022/04/12	0	0.00	11	30.31	30.51	-11	1,983	-0.55%
2022/04/11	13	29.93	0	0.00	29.85	13	1,957	0.66%
2022/04/08	0	0.00	3	29.57	29.48	-3	1,938	-0.15%
2022/04/07	1	29.22	0	0.00	29.24	1	1,933	0.05%
2022/04/06	2	29.28	0	0.00	29.28	2	1,928	0.10%
2022/04/01	0.1	29.79	5	29.71	29.79	-5	1,905	-0.26%
2022/03/31	0	0.00	3	29.43	29.20	-3	1,902	-0.16%
2022/03/30	0	0.00	0	29.32	29.33	0	1,891	0.00%
2022/03/29	4	29.43	0	0.00	29.30	4	1,896	0.21%
2022/03/28	1	29.97	0	0.00	29.93	1	1,881	0.05%
2022/03/25	0	0.00	1	30.58	30.44	-1	1,860	-0.05%
2022/03/24	0.1	30.20	0	0.00	29.89	0.1	1,833	0.01%
2022/03/21	0	0.00	0.2	29.35	29.43	-0.2	1,814	-0.01%
2022/03/17	1	29.74	25	29.67	29.69	-24	1,810	-1.33%
2022/03/15	0	0.00	1	30.25	29.66	-1	1,782	-0.06%
2022/03/14	11	30.96	1	30.98	31.09	10	1,729	0.58%
2022/03/11	1	31.60	1	31.61	31.35	0	1,696	0.00%
2022/03/10	8	31.09	3	31.04	31.18	5	1,602	0.31%
2022/03/09	1	33.84	1	33.71	33.81	0	1,546	0.00%
2022/03/08	20	31.57	0	0.00	31.59	20	1,472	1.36%
2022/03/07	0.1	31.67	0	0.00	31.46	0.1	1,463	0.01%
2022/03/04	0.1	29.90	0	0.00	29.91	0.1	1,374	0.00%
2022/03/01	0	0.00	1	28.81	28.84	-1	1,323	-0.08%
2022/02/24	1	30.10	5	29.08	29.85	-4	1,308	-0.31%
2022/02/23	1	28.67	0	0.00	28.51	1	1,232	0.08%
2022/02/16	0	0.00	4	27.23	27.24	-4	1,173	-0.34%
2022/02/15	0.1	28.00	7	27.83	28.03	-7	1,163	-0.60%
2022/02/14	0.1	27.60	1	27.25	27.28	-1	1,136	-0.08%
2022/01/26	0	0.00	1	27.15	27.14	-1	1,123	-0.09%
2022/01/25	0	0.00	3	27.00	26.98	-3	1,105	-0.27%
2022/01/20	0	0.00	1	26.90	26.88	-1	1,107	-0.09%
2022/01/03	0	0.00	2	26.56	26.52	-2	1,117	-0.18%
2021/12/24	0	0.00	1	26.10	26.08	-1	1,164	-0.09%
2021/12/23	0	0.00	1	26.05	26.06	-1	1,205	-0.08%
2021/12/21	1	25.66	0	0.00	25.70	1	1,215	0.08%
2021/12/20	21	25.95	20	25.88	26.00	1	1,213	0.08%
2021/12/03	1	25.13	0	0.00	25.14	1	1,196	0.08%
2021/11/30	2	25.62	0	0.00	25.67	2	1,142	0.18%
2021/11/26	2	25.92	0	0.00	25.90	2	1,126	0.18%
2021/11/25	1	25.74	0	0.00	25.76	1	1,145	0.09%
2021/11/23	9	26.24	0	0.00	26.24	9	1,161	0.78%
2021/11/22	0	0.00	4	27.41	27.41	-4	1,135	-0.35%
2021/11/15	0	0.00	2	27.89	27.71	-2	1,163	-0.17%
2021/11/12	0	0.00	1	27.78	27.72	-1	1,161	-0.09%
2021/11/11	4	27.49	3	27.47	27.54	1	1,161	0.09%
2021/11/10	1	26.89	0	0.00	26.80	1	1,142	0.09%
2021/11/09	1	26.74	0	0.00	26.72	1	1,139	0.09%
2021/11/08	0	0.00	4	26.51	26.63	-4	1,152	-0.35%
2021/11/05	0	0.00	29	25.79	25.87	-29	1,158	-2.50%
2021/11/04	5	25.35	0	0.00	25.34	5	1,176	0.43%
2021/11/03	5	25.51	0	0.00	25.53	5	1,276	0.39%
2021/11/01	5	25.52	4	25.52	25.62	1	1,280	0.08%
2021/10/28	9	26.10	0	0.00	26.09	9	1,277	0.70%
2021/10/27	0	0.00	1	25.75	25.72	-1	1,289	-0.08%
2021/10/26	1	26.22	0.1	26.15	26.23	0.9	1,302	0.07%
2021/10/25	6	25.91	5	26.04	26.03	1	1,295	0.08%
2021/10/22	0	0.00	3	25.68	25.69	-3	1,297	-0.23%
2021/10/21	0	0.00	11	25.58	25.61	-11	1,303	-0.84%
2021/10/20	1	25.30	0	0.00	25.34	1	1,295	0.08%
2021/10/19	5	25.37	0	0.00	25.37	5	1,293	0.39%
2021/10/18	4	25.26	2	25.20	25.21	2	1,312	0.15%
2021/10/15	1	25.99	7	25.95	25.88	-6	1,318	-0.45%
2021/10/14	2	25.80	0	0.00	25.84	2	1,335	0.15%
2021/10/13	1	25.03	0	0.00	25.01	1	1,342	0.07%
2021/10/04	0	24.85	1	24.99	24.99	-1	1,425	-0.07%
2021/10/01	0	0.00	1	24.75	24.71	-1	1,432	-0.07%
2021/09/29	1	24.28	0	0.00	24.39	1	1,416	0.07%
2021/09/24	1.1	24.73	0	0.00	24.70	1.1	1,466	0.07%
2021/09/22	3	25.39	0	0.00	25.46	3	1,507	0.20%
2021/09/17	0	0.00	2	24.93	25.01	-2	1,525	-0.13%
2021/09/16	0	0.00	1	25.91	25.91	-1	1,508	-0.07%
2021/09/13	2	25.85	0	0.00	25.91	2	1,571	0.13%
2021/09/09	7	25.82	1	25.81	25.82	6	1,675	0.36%
2021/09/08	0	0.00	1	26.10	26.09	-1	1,715	-0.06%
2021/09/06	1	26.96	5	26.92	26.94	-4	1,748	-0.23%
2021/09/02	0	0.00	3	26.65	26.53	-3	1,765	-0.17%
2021/09/01	0	0.00	5	26.58	26.61	-5	1,770	-0.28%
2021/08/31	5	26.68	2	26.58	26.67	3	1,786	0.17%
2021/08/26	1	25.91	1	25.93	25.89	0	1,808	0.00%
2021/08/25	0	0.00	4	26.08	26.13	-4	1,825	-0.22%
2021/08/24	0	0.00	2	26.31	26.28	-2	1,829	-0.11%
2021/08/23	1	25.91	2	25.63	25.89	-1	1,820	-0.05%
2021/08/20	0	0.00	9	25.86	25.85	-9	1,836	-0.49%
2021/08/19	4	25.69	0	0.00	25.62	4	1,835	0.22%
2021/08/18	2	25.94	3	25.95	25.92	-1	1,882	-0.05%
2021/08/17	0	0.00	1	25.86	25.86	-1	1,900	-0.05%
2021/08/16	0	0.00	3	25.66	25.48	-3	1,906	-0.16%
2021/08/13	0	0.00	6	24.94	24.94	-6	1,911	-0.31%
2021/08/12	0	0.00	14	24.87	24.87	-14	1,963	-0.71%
2021/08/09	42	24.41	1	24.56	24.64	41	1,993	2.06%
2021/08/06	1	26.37	0	0.00	26.33	1	1,918	0.05%
2021/08/03	1	26.77	2	26.71	26.71	-1	2,042	-0.05%
2021/08/02	2	26.72	0	0.00	26.74	2	2,090	0.10%
2021/07/28	1	26.66	0	0.00	26.55	1	2,365	0.04%
2021/07/22	0	0.00	10	26.44	26.47	-10	2,465	-0.41%
2021/07/20	12	26.98	0	0.00	26.96	12	2,529	0.47%
2021/07/19	1	26.90	0	0.00	26.82	1	2,557	0.04%
2021/07/15	1	27.24	1	27.26	27.26	0	2,592	0.00%
2021/07/13	1	26.71	1	26.82	26.71	0	2,647	0.00%
2021/07/12	0	0.00	6	26.62	26.49	-6	2,676	-0.22%
2021/07/09	1	26.65	0	0.00	26.53	1	2,698	0.04%
2021/07/08	2	26.60	0	0.00	26.44	2	2,721	0.07%
2021/07/07	1	26.53	0	0.00	26.42	1	2,727	0.04%
2021/07/06	1	26.58	2.1	26.38	26.58	-1.1	2,720	-0.04%
2021/07/05	1	26.12	0	0.00	26.13	1	2,714	0.04%
2021/06/28	1	25.88	0	0.00	26.02	1	2,792	0.04%
2021/06/25	1	25.80	2	25.81	25.83	-1	2,798	-0.04%
2021/06/24	4	25.79	1	25.78	25.78	3	2,805	0.11%
2021/06/23	0	0.00	5	25.98	25.92	-5	2,793	-0.18%
2021/06/22	2	26.06	18	26.04	25.95	-16	2,792	-0.57%
2021/06/21	16	25.72	0	0.00	25.64	16	2,773	0.58%
2021/06/18	4	25.98	0	0.00	26.02	4	2,746	0.15%
2021/06/17	2	27.10	0	0.00	27.10	2	2,687	0.07%
2021/06/15	2	28.35	2	28.41	28.47	0	2,698	0.00%
2021/06/11	0	0.00	1	29.54	29.54	-1	2,688	-0.04%
2021/06/10	0.4	29.29	0	0.00	29.15	0.4	2,700	0.02%
2021/06/09	0	29.46	0	0.00	29.38	0	2,715	0.00%
2021/06/08	0	29.20	1	29.59	29.46	-1	2,748	-0.04%
2021/06/07	0	0.00	1	29.15	29.14	-1	2,789	-0.04%
2021/06/04	4.5	28.51	4	28.56	28.61	0.5	2,817	0.02%
2021/06/02	1	29.64	0	0.00	29.46	1	2,839	0.04%
2021/05/31	2	29.81	1	29.84	29.81	1	2,961	0.03%
2021/05/28	0	0.00	5	29.43	29.39	-5	2,987	-0.17%
2021/05/26	2	29.81	8	29.74	29.85	-6	3,148	-0.19%
2021/05/25	14	28.92	5	28.94	28.93	9	3,127	0.29%
2021/05/24	2	29.22	2	29.20	29.21	0	3,117	0.00%
2021/05/19	0	0.00	15	28.69	28.68	-15	3,222	-0.47%
2021/05/18	1	28.66	1	28.80	28.76	0	3,253	0.00%
2021/05/17	0	0.00	6	28.13	28.28	-6	3,258	-0.18%
2021/05/14	0	0.00	16	27.32	27.32	-16	3,318	-0.48%
2021/05/12	0	0.00	3	27.43	27.52	-3	3,336	-0.09%
2021/05/10	3	27.63	5	27.62	27.70	-2	3,321	-0.06%
2021/05/07	3	27.29	1	27.30	27.31	2	3,281	0.06%
2021/05/06	0	0.00	47	26.31	26.38	-47	3,241	-1.45%
2021/05/05	0	0.00	3	26.12	26.10	-3	3,004	-0.10%
2021/05/04	0	0.00	3	26.42	26.28	-3	3,127	-0.10%
2021/05/03	8	25.88	1	25.92	25.94	7	3,104	0.23%
2021/04/29	5	26.36	4	26.37	26.25	1	3,120	0.03%
2021/04/28	4	25.90	0	0.00	25.87	4	3,157	0.13%
2021/04/27	5	26.10	2	26.17	26.15	3	3,138	0.10%
2021/04/26	4	26.19	0	0.00	26.22	4	3,113	0.13%
2021/04/23	11	26.36	0	0.00	26.34	11	3,118	0.35%
2021/04/22	3	26.61	22	26.66	26.57	-19	3,100	-0.61%
2021/04/21	2	26.23	2	26.22	26.28	0	3,120	0.00%
2021/04/20	8	25.89	2	25.87	25.93	6	3,148	0.19%
2021/04/19	0	0.00	8	26.15	26.16	-8	3,139	-0.25%
2021/04/16	3	25.72	17	25.76	25.79	-14	3,315	-0.42%
2021/04/15	6	25.06	0	0.00	25.14	6	3,331	0.18%
2021/04/14	17	25.24	0	0.00	25.18	17	3,406	0.50%
2021/04/13	7	24.87	1	24.82	24.80	6	3,440	0.17%
2021/04/12	8	25.06	0	0.00	25.02	8	3,483	0.23%
2021/04/09	5	25.46	5	25.50	25.43	0	3,572	0.00%
2021/04/06	0	0.00	18	24.97	25.01	-18	3,602	-0.50%
2021/04/01	8	24.35	3	24.28	24.35	5	3,639	0.14%
2021/03/31	5	23.61	0	0.00	23.48	5	3,583	0.14%
2021/03/30	3	24.30	0	0.00	24.23	3	3,505	0.09%
2021/03/29	0	0.00	1	24.98	24.83	-1	3,503	-0.03%
2021/03/26	2	24.84	0	0.00	24.82	2	3,540	0.06%
2021/03/25	0	0.00	1	25.09	25.12	-1	3,595	-0.03%
2021/03/24	0	0.00	6	24.95	25.00	-6	3,668	-0.16%
2021/03/23	7	25.06	1	25.11	25.05	6	3,703	0.16%
2021/03/22	1	25.06	2	25.18	25.22	-1	3,738	-0.03%
2021/03/19	1	24.86	0	0.00	24.93	1	3,810	0.03%
2021/03/18	1.1	25.42	1	25.45	25.45	0.1	3,805	0.00%
2021/03/17	1	24.95	2	25.00	25.04	-1	3,788	-0.03%
2021/03/16	0	0.00	12	24.96	25.00	-12	3,811	-0.31%
2021/03/15	8	24.81	0	0.00	24.65	8	3,837	0.21%
2021/03/12	3	24.69	0	0.00	24.50	3	3,901	0.08%
2021/03/11	2	24.90	0	0.00	24.88	2	3,893	0.05%
2021/03/10	0	0.00	61	24.39	24.37	-61	3,917	-1.56%
2021/03/09	1	23.68	26	23.67	23.69	-25	3,948	-0.63%
2021/03/08	0	0.00	43	24.15	24.20	-43	3,972	-1.08%
2021/03/05	9	23.70	0	0.00	23.74	9	3,995	0.23%
2021/03/04	0	0.00	50	24.40	24.41	-50	4,035	-1.24%
2021/03/03	10	24.95	9	24.98	24.96	1	3,997	0.03%
2021/03/02	13	24.47	7	24.72	24.39	6	3,986	0.15%
2021/02/26	4	26.06	3	26.05	26.00	1	3,981	0.03%
2021/02/25	0	0.00	48	26.86	26.87	-48	4,061	-1.18%
2021/02/24	2	27.26	8	27.23	27.20	-6	4,044	-0.15%
2021/02/23	2	27.36	0	0.00	27.31	2	4,084	0.05%
2021/02/22	1	26.56	3	26.56	26.56	-2	4,086	-0.05%
2021/02/19	12	26.08	0	0.00	26.06	12	4,062	0.30%
2021/02/18	2	26.48	100	26.49	26.50	-98	4,013	-2.44%
2021/02/17	8	26.85	2	26.71	26.82	6	4,019	0.15%
2021/02/05	1	26.85	2	26.88	26.98	-1	3,992	-0.03%
2021/02/04	2	27.88	20	27.77	27.70	-18	3,959	-0.45%
2021/02/03	1	28.39	0	0.00	28.37	1	3,942	0.03%
2021/02/01	0	0.00	21	28.68	28.99	-21	4,200	-0.50%
2021/01/28	9	28.28	0	0.00	28.27	9	4,311	0.21%
2021/01/27	2	28.50	5	28.55	28.56	-3	4,377	-0.07%
2021/01/26	0	0.00	1	28.98	28.82	-1	4,411	-0.02%
2021/01/22	1	29.07	0	0.00	29.07	1	4,372	0.02%
2021/01/21	0	0.00	4	29.27	29.38	-4	4,388	-0.09%
2021/01/20	0	0.00	2	28.70	28.70	-2	4,356	-0.05%
2021/01/19	0	0.00	10	28.50	28.38	-10	4,361	-0.23%
2021/01/18	16	27.94	0	0.00	28.09	16	4,356	0.37%
2021/01/15	3	28.83	15	28.80	28.79	-12	4,333	-0.28%
2021/01/14	12	28.43	0	0.00	28.50	12	4,326	0.28%
2021/01/13	2	28.92	8	29.09	29.04	-6	4,304	-0.14%
2021/01/12	8	28.64	2	28.78	28.83	6	4,256	0.14%
2021/01/11	13	28.34	1	28.33	28.29	12	4,232	0.28%
2021/01/08	7	30.81	0	0.00	30.78	7	4,033	0.17%
2021/01/07	18	30.99	0	0.00	31.02	18	4,019	0.45%
2021/01/06	0	0.00	3	31.80	31.88	-3	3,971	-0.08%
2021/01/05	1	31.70	14	31.80	31.78	-13	3,912	-0.33%
2021/01/04	2	31.05	2	31.25	31.23	0	3,916	0.00%
2020/12/31	0	0.00	2	30.19	30.17	-2	3,804	-0.05%
2020/12/30	2	29.92	3	30.03	30.02	-1	3,799	-0.03%
2020/12/29	6	29.85	0	0.00	29.86	6	3,780	0.16%
2020/12/25	1	29.85	0	0.00	29.84	1	3,715	0.03%
2020/12/24	0	0.00	30	29.78	29.84	-30	3,773	-0.80%
2020/12/23	13	29.51	0	0.00	29.52	13	3,791	0.34%
2020/12/22	2	29.96	13	29.99	29.90	-11	3,798	-0.29%
2020/12/21	0	0.00	7	30.58	30.65	-7	3,831	-0.18%
2020/12/18	12	30.01	3	30.00	30.12	9	3,885	0.23%
2020/12/17	2	29.51	0	0.00	29.52	2	3,900	0.05%
2020/12/16	0	0.00	13	29.06	29.19	-13	3,878	-0.34%
2020/12/15	0	0.00	1	28.58	28.58	-1	3,868	-0.03%
2020/12/14	11	28.56	0	0.00	28.52	11	3,842	0.29%
2020/12/11	11	28.63	16	28.66	28.67	-5	3,857	-0.13%
2020/12/10	7	28.70	2	28.76	28.77	5	3,909	0.13%
2020/12/09	2	29.40	19	29.44	29.39	-17	3,895	-0.44%
2020/12/08	8	29.57	9	29.51	29.72	-1	3,882	-0.03%
2020/12/07	0	0.00	14	28.66	28.79	-14	3,871	-0.36%
2020/12/04	18	28.82	3	28.81	28.79	15	3,867	0.39%
2020/12/03	10	28.68	6	28.47	28.66	4	3,826	0.10%
2020/12/02	7	28.00	5	28.05	27.92	2	3,781	0.05%
2020/12/01	2	27.07	6	27.04	27.18	-4	3,740	-0.11%
2020/11/30	35	26.97	10	27.05	26.62	25	3,763	0.66%
2020/11/27	11	27.94	7	27.88	27.91	4	3,679	0.11%
2020/11/26	0	0.00	3	27.96	27.95	-3	3,726	-0.08%
2020/11/25	5	27.90	21	27.87	27.79	-16	3,765	-0.42%
2020/11/24	35	28.48	9	28.53	28.43	26	3,689	0.70%
2020/11/23	0	0.00	1	29.98	30.00	-1	3,612	-0.03%
2020/11/20	2	29.67	0	0.00	29.83	2	3,643	0.05%
2020/11/19	15	29.84	2	29.80	29.80	13	3,600	0.36%
2020/11/18	3	30.26	2	30.09	30.28	1	3,566	0.03%
2020/11/16	2	30.72	3	30.56	30.67	-1	3,781	-0.03%
2020/11/13	3	30.15	4	30.27	30.19	-1	3,798	-0.03%
2020/11/12	12	29.90	1	29.81	30.00	11	3,913	0.28%
2020/11/11	1	30.31	4	30.26	30.30	-3	3,981	-0.08%
2020/11/10	52	30.24	4	30.24	30.29	48	4,000	1.20%
2020/11/09	2	33.02	0	0.00	33.06	2	3,887	0.05%
2020/11/06	12	32.31	5	32.35	32.35	7	4,182	0.17%
2020/11/05	12	31.23	0	0.00	31.30	12	4,166	0.29%
2020/11/04	2	31.00	20	31.07	31.04	-18	4,288	-0.42%
2020/11/03	17	30.84	0	0.00	30.86	17	4,430	0.38%
2020/11/02	31	30.46	2	30.39	30.48	29	4,481	0.65%
2020/10/30	3	30.11	0	0.00	30.18	3	4,622	0.06%
2020/10/29	4	30.39	0	0.00	30.54	4	4,619	0.09%
2020/10/28	0	0.00	5	31.38	31.38	-5	4,654	-0.11%
2020/10/27	0	0.00	17	31.40	31.37	-17	4,702	-0.36%
2020/10/26	1	31.13	10	31.03	31.05	-9	4,770	-0.19%
2020/10/22	2	31.83	0	0.00	31.64	2	5,143	0.04%
2020/10/21	0	0.00	2	31.75	31.73	-2	5,274	-0.04%
2020/10/20	1	31.05	0	0.00	31.26	1	5,313	0.02%
2020/10/16	0	0.00	6	31.46	31.50	-6	5,584	-0.11%
2020/10/13	2	31.75	0	0.00	31.75	2	5,627	0.04%
2020/10/12	10	32.00	8	32.14	32.24	2	5,625	0.04%
2020/10/08	0	0.00	6	30.74	30.87	-6	5,592	-0.11%
2020/10/07	10	30.65	0	0.00	30.75	10	5,642	0.18%
2020/10/06	0	0.00	30	31.64	31.67	-30	5,668	-0.53%
2020/10/05	0	0.00	10	31.10	31.10	-10	5,755	-0.17%
2020/09/30	22	31.12	6	31.20	31.12	16	5,826	0.27%
2020/09/29	5	30.90	14	30.85	30.61	-9	5,864	-0.15%
2020/09/28	10	30.07	0	0.00	30.10	10	5,862	0.17%
2020/09/25	8	30.32	0	0.00	30.45	8	5,884	0.14%
2020/09/24	16	29.99	17	29.98	29.87	-1	5,893	-0.02%
2020/09/23	4	31.12	38	31.02	31.02	-34	5,941	-0.57%
2020/09/22	22	31.83	2	31.95	31.85	20	5,929	0.34%
2020/09/21	2	33.20	6	33.29	33.21	-4	5,870	-0.07%
2020/09/18	5	33.24	20	33.30	33.25	-15	5,979	-0.25%
2020/09/17	26	33.11	8	33.31	33.06	18	6,146	0.29%
2020/09/16	19	33.49	5	33.54	33.65	14	6,185	0.23%
2020/09/15	4	33.73	37	33.59	33.90	-33	6,401	-0.52%
2020/09/14	12	33.30	0	0.00	33.20	12	6,336	0.19%
2020/09/11	0	0.00	8	33.13	32.93	-8	6,324	-0.13%
2020/09/10	0	0.00	9	33.20	33.26	-9	6,306	-0.14%
2020/09/09	3	32.46	10	32.56	32.68	-7	6,288	-0.11%
2020/09/08	10	32.44	0	0.00	32.47	10	6,386	0.16%
2020/09/07	2	32.76	0	0.00	32.75	2	6,433	0.03%
2020/09/04	13	32.82	4	32.81	32.84	9	6,540	0.14%
2020/09/03	37	33.05	12	33.12	32.98	25	6,635	0.38%
2020/09/02	4	33.75	6	33.76	33.74	-2	6,622	-0.03%
2020/09/01	10	34.58	15	33.99	34.65	-5	6,692	-0.07%
2020/08/31	2	34.00	11	34.04	33.93	-9	6,692	-0.13%
2020/08/28	8	32.89	0	0.00	33.07	8	6,808	0.12%
2020/08/27	0	0.00	11	33.27	33.15	-11	6,880	-0.16%
2020/08/26	26	32.50	3	32.39	32.40	23	6,835	0.34%
2020/08/25	12	32.79	5	32.74	32.76	7	6,886	0.10%
2020/08/24	25	32.80	9	32.77	32.79	16	6,923	0.23%
2020/08/21	16	33.32	14	33.23	33.35	2	7,011	0.03%
2020/08/20	49	33.13	3	33.07	33.22	46	7,108	0.65%
2020/08/19	6	34.93	11	34.90	34.98	-5	6,981	-0.07%
2020/08/18	14	34.88	1	34.93	34.93	13	6,945	0.19%
2020/08/17	3	33.08	1	33.02	33.31	2	6,925	0.03%
2020/08/14	14	33.54	22	33.58	33.62	-8	6,980	-0.11%
2020/08/13	7	33.03	22	32.91	32.90	-15	6,994	-0.21%
2020/08/12	37	31.73	8	31.56	31.12	29	7,016	0.41%
2020/08/11	22	35.99	26	35.94	35.82	-4	6,825	-0.06%
2020/08/10	10	36.48	0	0.00	36.35	10	6,865	0.15%
2020/08/07	29	37.71	17	37.46	37.41	12	6,812	0.18%
2020/08/06	1	36.98	2	36.97	37.17	-1	6,630	-0.02%
2020/08/05	0	0.00	13	36.12	36.40	-13	6,604	-0.20%
2020/08/03	1	34.73	2	34.78	34.81	-1	6,613	-0.02%
2020/07/31	5	34.58	0	0.00	34.64	5	6,643	0.08%
2020/07/30	0	0.00	1	34.50	34.12	-1	6,607	-0.02%
2020/07/29	1	33.96	5	33.96	34.01	-4	6,568	-0.06%
2020/07/28	8	34.16	4	33.95	33.45	4	6,558	0.06%
2020/07/27	1	33.57	24	33.54	33.61	-23	6,272	-0.37%
2020/07/23	7	31.59	0	0.00	31.64	7	6,215	0.11%
2020/07/22	234	31.27	236	31.14	31.15	-2	6,201	-0.03%	大買/大賣/
2020/07/21	5	29.87	2	29.90	29.89	3	6,118	0.05%
2020/07/20	3	29.53	0	0.00	29.59	3	6,259	0.05%
2020/07/17	2	29.35	2	29.24	29.29	0	6,318	0.00%
2020/07/16	0	0.00	203	29.79	29.78	-203	6,356	-3.19%	大賣/鉅額交易
2020/07/15	2	29.75	4	29.77	29.74	-2	6,480	-0.03%
2020/07/14	1	29.48	10	29.45	29.44	-9	6,623	-0.14%
2020/07/13	0	0.00	3	29.76	29.75	-3	6,650	-0.05%
2020/07/10	1	29.69	1	29.70	29.64	0	6,749	0.00%
2020/07/09	2	30.17	1	30.09	30.16	1	6,881	0.01%
2020/07/08	4	29.65	1	29.57	29.67	3	6,918	0.04%
2020/07/07	6	29.27	5	29.22	29.26	1	6,958	0.01%
2020/07/06	17	28.84	12	28.87	28.88	5	6,976	0.07%
2020/07/03	0	0.00	23	29.07	29.06	-23	7,054	-0.33%
2020/07/02	127	28.76	15	28.73	28.73	112	7,302	1.53%	大買/鉅額交易
2020/07/01	3	29.46	0	0.00	29.50	3	7,345	0.04%
2020/06/30	3	28.87	10	28.90	28.93	-7	7,501	-0.09%
2020/06/29	0	0.00	102	29.00	29.09	-102	7,521	-1.36%	大賣/鉅額交易
2020/06/24	11	29.07	71	29.06	29.08	-60	7,558	-0.79%
2020/06/23	8	28.47	2	28.56	28.51	6	7,510	0.08%
2020/06/22	21	28.56	41	28.48	28.58	-20	7,647	-0.26%
2020/06/18	0	0.00	5	27.41	27.47	-5	8,125	-0.06%
2020/06/17	3	27.35	0	0.00	27.46	3	8,235	0.04%
2020/06/16	0	0.00	9	27.40	27.43	-9	8,400	-0.11%
2020/06/12	0	0.00	9	27.47	27.38	-9	8,623	-0.10%
2020/06/11	13	27.70	14	27.70	27.55	-1	8,820	-0.01%
2020/06/10	0	0.00	12	27.15	27.20	-12	8,950	-0.13%
2020/06/09	1	26.70	3	26.62	26.46	-2	9,320	-0.02%
2020/06/08	12	26.14	11	26.20	26.28	1	9,504	0.01%
2020/06/05	2	27.02	4	27.14	27.00	-2	9,488	-0.02%
2020/06/04	34	26.72	0	0.00	26.70	34	9,672	0.35%
2020/06/03	6	27.48	0	0.00	27.43	6	9,868	0.06%
2020/06/02	22	28.02	0	0.00	28.03	22	10,103	0.22%
2020/06/01	0	0.00	8	28.27	28.31	-8	10,143	-0.08%
2020/05/28	1	27.38	9	27.37	27.51	-8	10,326	-0.08%
2020/05/27	19	27.31	38	27.39	27.07	-19	10,560	-0.18%
2020/05/26	1	28.08	1	28.22	28.17	0	10,495	0.00%
2020/05/25	1	28.00	1	28.02	27.97	0	10,567	0.00%
2020/05/22	9	27.86	0	0.00	27.98	9	10,774	0.08%
2020/05/21	47	28.28	25	28.36	28.29	22	10,880	0.20%
2020/05/20	13	28.61	83	28.63	28.59	-70	10,839	-0.65%
2020/05/19	48	28.21	16	28.19	28.12	32	10,887	0.29%
2020/05/18	123	29.21	40	29.14	29.21	83	10,886	0.76%	大買/
2020/05/15	14	28.20	1	28.24	28.28	13	10,765	0.12%
2020/05/14	6	27.52	4	27.60	27.54	2	10,696	0.02%
2020/05/13	12	27.17	0	0.00	27.13	12	10,708	0.11%
2020/05/12	2	26.88	9	26.94	27.12	-7	10,705	-0.07%
2020/05/11	127	27.20	0	0.00	27.15	127	10,675	1.19%	大買/鉅額交易
2020/05/08	0	0.00	24	27.77	27.81	-24	10,590	-0.23%
2020/05/07	5	26.83	0	0.00	26.80	5	10,503	0.05%
2020/05/06	5	27.26	2	27.31	27.36	3	10,451	0.03%
2020/05/05	27	27.08	2	27.06	27.16	25	10,490	0.24%
2020/05/04	36	27.14	1	27.19	27.30	35	10,562	0.33%
2020/04/30	2	27.73	2	27.72	27.78	0	10,549	0.00%
2020/04/29	12	27.74	5	27.84	27.91	7	10,636	0.07%
2020/04/28	42	27.31	0	0.00	27.29	42	10,619	0.40%
2020/04/27	2	28.30	46	28.37	28.39	-44	10,665	-0.41%
2020/04/24	20	28.54	7	28.49	28.51	13	10,706	0.12%
2020/04/23	27	28.17	26	28.28	28.35	1	10,666	0.01%
2020/04/22	23	27.19	0	0.00	27.16	23	10,524	0.22%
2020/04/21	6	27.19	10	27.27	27.26	-4	10,500	-0.04%
2020/04/20	16	26.72	1	26.95	27.05	15	10,573	0.14%
2020/04/17	1	27.68	6	27.61	27.78	-5	10,488	-0.05%
2020/04/16	3	28.53	0	0.00	28.58	3	10,398	0.03%
2020/04/15	14	28.89	12	28.89	28.90	2	10,469	0.02%
2020/04/14	6	29.43	3	29.45	29.34	3	10,591	0.03%
2020/04/13	11	28.12	9	27.99	28.16	2	10,503	0.02%
2020/04/10	2	27.81	13	27.83	27.85	-11	10,651	-0.10%
2020/04/09	7	26.57	0	0.00	26.55	7	10,771	0.06%
2020/04/08	11	26.44	2	26.49	26.72	9	10,757	0.08%
2020/04/07	10	27.50	30	27.46	27.50	-20	10,715	-0.19%
2020/04/06	0	0.00	16	25.44	25.26	-16	10,462	-0.15%
2020/04/01	19	23.99	23	24.03	24.00	-4	10,381	-0.04%
2020/03/31	0	0.00	4	25.25	25.23	-4	10,170	-0.04%
2020/03/30	1	25.39	3	25.62	25.24	-2	10,209	-0.02%
2020/03/27	0	0.00	13	25.53	25.55	-13	10,081	-0.13%
2020/03/26	13	25.15	0	0.00	24.97	13	9,943	0.13%
2020/03/25	38	26.44	56	26.07	25.88	-18	9,717	-0.19%
2020/03/24	8	24.02	30	24.21	24.17	-22	9,345	-0.24%
2020/03/23	0	0.00	6	21.60	21.44	-6	9,003	-0.07%
2020/03/20	15	21.12	0	0.00	21.20	15	8,895	0.17%
2020/03/19	4	20.94	0	0.00	20.71	4	8,725	0.05%
2020/03/18	0	0.00	1	22.43	22.32	-1	8,524	-0.01%
2020/03/17	29	21.48	25	21.49	21.53	4	8,409	0.05%
2020/03/16	34	22.62	3	22.35	22.69	31	8,138	0.38%
2020/03/13	31	23.29	26	23.62	23.92	5	7,882	0.06%
2020/03/12	10	25.73	57	25.95	25.60	-47	7,432	-0.63%
2020/03/11	18	26.28	9	26.52	26.52	9	7,171	0.13%
2020/03/10	40	26.62	5	26.66	26.26	35	7,094	0.49%
2020/03/09	16	27.42	13	27.67	26.79	3	6,911	0.04%
2020/03/06	15	26.81	97	26.77	27.07	-82	6,546	-1.25%
2020/03/05	4	25.79	0	0.00	25.82	4	6,223	0.06%
2020/03/04	11	25.92	43	25.91	25.98	-32	6,173	-0.52%
2020/03/03	7	24.61	2	24.61	24.62	5	5,983	0.08%
2020/03/02	30	24.76	12	24.68	24.69	18	5,864	0.31%
2020/02/27	45	26.27	17	26.25	26.25	28	5,546	0.50%
2020/02/26	15	26.03	1	26.11	26.08	14	5,457	0.26%
2020/02/25	24	26.29	32	26.39	26.41	-8	5,337	-0.15%
2020/02/24	36	26.74	43	26.66	26.67	-7	5,100	-0.14%
2020/02/21	32	25.49	5	25.38	25.64	27	4,902	0.55%
2020/02/20	15	24.97	12	25.00	25.02	3	4,791	0.06%
2020/02/19	5	24.78	45	24.74	24.78	-40	4,678	-0.85%
2020/02/17	4	24.15	11	24.13	24.18	-7	4,531	-0.15%
2020/02/13	18	23.89	0	0.00	23.90	18	4,476	0.40%
2020/02/12	5	23.70	0	0.00	23.69	5	4,538	0.11%
2020/02/11	2	23.74	7	23.77	23.72	-5	4,681	-0.11%
2020/02/10	1	23.90	9	23.86	23.87	-8	4,661	-0.17%
2020/02/07	4	23.73	8	23.73	23.73	-4	4,864	-0.08%
2020/02/06	9	23.34	2	23.42	23.38	7	4,848	0.14%
2020/02/05	11	23.41	2	23.41	23.52	9	4,844	0.19%
2020/02/04	3	24.02	0	0.00	23.99	3	4,818	0.06%
2020/02/03	0	0.00	6	24.25	24.17	-6	4,789	-0.13%
2020/01/31	3	24.00	8	23.96	23.92	-5	4,700	-0.11%
2020/01/30	9	24.11	2	24.07	24.17	7	4,776	0.15%
2020/01/20	6	23.56	0	0.00	23.64	6	4,673	0.13%
2020/01/17	5	23.40	2	23.45	23.48	3	4,591	0.07%
2020/01/16	0	0.00	17	23.46	23.43	-17	4,529	-0.38%
2020/01/15	3	23.25	0	0.00	23.38	3	4,490	0.07%
2020/01/14	13	22.95	16	22.91	22.90	-3	4,440	-0.07%
2020/01/13	0	0.00	2	23.47	23.50	-2	4,267	-0.05%
2020/01/10	9	23.31	0	0.00	23.23	9	4,225	0.21%
2020/01/09	18	23.57	1	23.67	23.57	17	4,150	0.41%
2020/01/08	2	24.77	55	24.76	24.65	-53	4,066	-1.30%
2020/01/07	8	23.67	1	23.80	23.70	7	3,808	0.18%
2020/01/06	26	24.14	0	0.00	24.19	26	3,713	0.70%
2020/01/03	1	23.08	4	23.05	23.11	-3	3,468	-0.09%
2020/01/02	2	22.48	8	22.51	22.48	-6	3,270	-0.18%
2019/12/31	0	0.00	6	22.62	22.64	-6	3,226	-0.19%
2019/12/30	0	0.00	1	22.40	22.40	-1	3,171	-0.03%
2019/12/27	9	22.38	152	22.27	22.37	-143	3,172	-4.51%	大賣/鉅額交易
2019/12/26	1	22.10	10	22.11	22.13	-9	3,108	-0.29%
2019/12/25	3	22.06	19	22.06	22.07	-16	3,243	-0.49%
2019/12/24	4	21.64	0	0.00	21.71	4	3,187	0.13%
2019/12/17	2	21.28	0	0.00	21.36	2	3,349	0.06%
2019/12/16	1	21.26	0	0.00	21.28	1	3,397	0.03%
2019/12/13	4	21.11	3	21.11	21.09	1	3,412	0.03%
2019/12/12	2	21.29	2	21.29	21.29	0	3,410	0.00%
2019/12/11	0	0.00	4	21.03	21.01	-4	3,434	-0.12%
2019/12/10	6	20.94	0	0.00	20.98	6	3,466	0.17%
2019/12/09	6	20.94	6	20.93	20.93	0	3,507	0.00%
2019/12/05	0	0.00	3	21.38	21.41	-3	3,707	-0.08%
2019/12/04	0	0.00	8	21.45	21.51	-8	3,884	-0.21%
2019/12/02	0	0.00	1	20.99	20.96	-1	3,970	-0.03%
2019/11/29	1	20.83	2	20.94	20.95	-1	3,988	-0.03%
2019/11/28	2	20.89	0	0.00	20.88	2	3,995	0.05%
2019/11/27	0	0.00	1	20.98	20.95	-1	4,071	-0.02%
2019/11/26	2	20.83	1	20.83	20.83	1	4,139	0.02%
2019/11/22	0	0.00	10	21.16	21.17	-10	4,224	-0.24%
2019/11/21	0	0.00	2	21.45	21.33	-2	4,345	-0.05%
2019/11/19	0	0.00	17	21.37	21.28	-17	4,390	-0.39%
2019/11/18	0	0.00	1	21.18	21.17	-1	4,384	-0.02%
2019/11/15	4	21.22	0	0.00	21.24	4	4,453	0.09%
2019/11/14	0	0.00	9	21.17	21.19	-9	4,472	-0.20%
2019/11/13	2	21.00	100	21.00	21.09	-98	4,489	-2.18%
2019/11/12	27	20.92	11	20.91	20.91	16	4,530	0.35%
2019/11/11	11	21.13	0	0.00	21.16	11	4,541	0.24%
2019/11/08	40	21.31	0	0.00	21.34	40	4,516	0.89%
2019/11/06	22	21.93	0	0.00	22.00	22	4,475	0.49%
2019/11/04	0	0.00	10	22.55	22.62	-10	4,424	-0.23%
2019/11/01	5	22.55	30	22.64	22.54	-25	4,474	-0.56%
2019/10/31	5	22.26	0	0.00	22.22	5	4,499	0.11%
2019/10/30	2	21.98	10	21.98	21.98	-8	4,524	-0.18%
2019/10/29	6	22.10	0	0.00	22.13	6	4,528	0.13%
2019/10/25	0	0.00	4	22.37	22.43	-4	4,388	-0.09%
2019/10/24	0	0.00	20	22.11	22.13	-20	4,386	-0.46%
2019/10/23	0	0.00	4	22.00	22.04	-4	4,390	-0.09%
2019/10/22	4	21.84	0	0.00	21.91	4	4,408	0.09%
2019/10/17	0	0.00	40	22.00	22.00	-40	4,610	-0.87%
2019/10/16	2	21.86	16	21.86	21.92	-14	4,647	-0.30%
2019/10/14	1	21.98	0	0.00	21.97	1	4,626	0.02%
2019/10/08	2	22.19	3	22.22	22.15	-1	4,663	-0.02%
2019/10/07	10	22.60	30	22.64	22.57	-20	4,731	-0.42%
2019/10/04	0	0.00	3	22.67	22.67	-3	4,773	-0.06%
2019/10/03	0	0.00	3	22.42	22.42	-3	4,823	-0.06%
2019/10/02	4	21.79	0	0.00	21.80	4	4,857	0.08%
2019/10/01	16	21.59	10	21.58	21.43	6	4,858	0.12%
2019/09/26	6	22.85	2	22.80	22.89	4	4,741	0.08%
2019/09/25	3	23.38	0	0.00	23.38	3	4,732	0.06%
2019/09/24	3	23.13	12	23.16	23.12	-9	4,766	-0.19%
2019/09/20	2	22.70	1	22.54	22.69	1	4,776	0.02%
2019/09/19	1	22.25	1	22.40	22.43	0	4,848	0.00%
2019/09/17	45	22.53	0	0.00	22.54	45	4,918	0.91%
2019/09/16	2	22.82	0	0.00	22.68	2	4,983	0.04%
2019/09/11	1	22.38	0	0.00	22.38	1	4,978	0.02%
2019/09/10	21	22.36	11	22.33	22.31	10	4,940	0.20%
2019/09/09	55	22.99	0	0.00	22.95	55	4,800	1.15%
2019/09/06	29	23.18	0	0.00	23.23	29	4,708	0.62%
2019/09/05	9	23.97	0	0.00	23.95	9	4,521	0.20%
2019/09/04	2	23.99	17	23.95	23.99	-15	4,489	-0.33%
2019/09/03	2	23.45	2	23.48	23.48	0	4,400	0.00%
2019/09/02	3	23.47	0	0.00	23.51	3	4,396	0.07%
2019/08/30	3	23.50	202	23.46	23.55	-199	4,404	-4.52%	大賣/鉅額交易
2019/08/29	200	24.01	1	24.01	24.03	199	4,327	4.60%	大買/鉅額交易
2019/08/28	3	23.83	1	23.82	23.84	2	4,362	0.05%
2019/08/27	1	23.56	2	23.60	23.62	-1	4,339	-0.02%
2019/08/26	4	24.04	5	23.99	24.04	-1	4,279	-0.02%
2019/08/23	1	22.63	1	22.63	22.63	0	4,145	0.00%
2019/08/22	4	22.79	0	0.00	22.80	4	4,095	0.10%
2019/08/21	1	22.89	7	22.94	22.84	-6	4,073	-0.15%
2019/08/20	12	22.67	0	0.00	22.68	12	4,056	0.30%
2019/08/19	4	23.02	0	0.00	23.05	4	3,986	0.10%
2019/08/16	1	23.37	2	23.41	23.37	-1	3,954	-0.03%
2019/08/15	5	23.42	3	23.37	23.39	2	3,914	0.05%
2019/08/14	8	22.75	9	22.79	22.78	-1	3,845	-0.03%
2019/08/13	1	23.26	0	0.00	23.28	1	3,751	0.03%
2019/08/12	0	0.00	1	22.65	22.64	-1	3,690	-0.03%
2019/08/08	7	22.82	8	22.74	22.77	-1	3,640	-0.03%
2019/08/07	4	22.35	17	22.36	22.35	-13	3,544	-0.37%
2019/08/06	21	21.79	43	21.79	21.68	-22	3,495	-0.63%
2019/08/05	7	21.31	6	21.39	21.48	1	3,353	0.03%
2019/08/02	2	20.76	4	20.80	20.83	-2	3,251	-0.06%
2019/08/01	7	20.16	9	20.13	20.15	-2	3,131	-0.06%
2019/07/31	0	0.00	2	20.70	20.72	-2	3,076	-0.07%
2019/07/30	0	0.00	5	20.61	20.63	-5	3,027	-0.17%
2019/07/29	0	0.00	5	20.63	20.50	-5	3,008	-0.17%
2019/07/26	10	20.38	1	20.40	20.38	9	2,989	0.30%
2019/07/24	1	20.52	10	20.53	20.51	-9	2,939	-0.31%
2019/07/23	12	20.48	4	20.50	20.46	8	2,918	0.27%
2019/07/22	12	20.68	11	20.74	20.80	1	2,846	0.04%
2019/07/19	12	21.19	2	21.19	21.22	10	2,751	0.36%
2019/07/18	3	20.62	9	20.72	20.62	-6	2,675	-0.22%
2019/07/17	5	20.14	3	20.14	20.13	2	2,621	0.08%
2019/07/16	2	20.43	5	20.39	20.43	-3	2,595	-0.12%
2019/07/15	4	20.33	1	20.34	20.33	3	2,565	0.12%
2019/07/12	18	20.24	0	0.00	20.24	18	2,550	0.71%
2019/07/11	15	20.70	10	20.67	20.65	5	2,518	0.20%
2019/07/10	1	19.83	11	19.84	19.84	-10	2,421	-0.41%
2019/07/09	9	19.91	4	19.87	19.91	5	2,378	0.21%
2019/07/08	3	20.01	7	19.96	20.12	-4	2,315	-0.17%
2019/07/05	1	20.57	4	20.59	20.57	-3	2,237	-0.13%
2019/07/04	4	20.62	0	0.00	20.60	4	2,209	0.18%
2019/07/03	16	20.90	71	20.83	20.80	-55	2,198	-2.50%
2019/07/02	5	19.80	4	19.78	19.83	1	2,119	0.05%
2019/07/01	51	19.81	10	19.88	19.77	41	2,072	1.98%
2019/06/28	12	20.62	7	20.69	20.66	5	2,000	0.25%
2019/06/27	1	20.26	15	20.31	20.27	-14	1,951	-0.72%
2019/06/26	2	20.45	10	20.40	20.31	-8	1,970	-0.41%
2019/06/25	16	20.91	50	20.80	20.99	-34	1,887	-1.80%
2019/06/24	10	20.22	5	20.19	20.19	5	1,803	0.28%
2019/06/21	6	20.03	37	20.25	20.24	-31	1,753	-1.77%
2019/06/20	7	19.57	25	19.48	19.50	-18	1,658	-1.09%
2019/06/19	0	0.00	4	18.57	18.58	-4	1,599	-0.25%
2019/06/18	3	18.51	0	0.00	18.53	3	1,623	0.18%
2019/06/17	5	18.48	4	18.44	18.48	1	1,608	0.06%
2019/06/14	0	0.00	50	18.52	18.62	-50	1,591	-3.14%
2019/06/12	5	18.25	0	0.00	18.25	5	1,563	0.32%
2019/06/11	2	18.12	2	18.16	18.11	0	1,543	0.00%
2019/06/10	5	18.16	6	18.15	18.11	-1	1,534	-0.07%
2019/06/06	5	18.16	0	0.00	18.22	5	1,496	0.33%
2019/06/05	0	0.00	2	18.08	18.07	-2	1,473	-0.14%
2019/06/04	5	18.06	15	18.11	18.00	-10	1,467	-0.68%
2019/06/03	5	17.75	1	17.79	17.78	4	1,362	0.29%
2019/05/31	3	17.25	0	0.00	17.30	3	1,334	0.22%
2019/05/29	0	0.00	2	16.97	17.01	-2	1,344	-0.15%
2019/05/22	2	16.81	0	0.00	16.82	2	1,329	0.15%
2019/05/21	0	0.00	1	16.85	16.85	-1	1,357	-0.07%
2019/05/20	1	16.90	0	0.00	16.88	1	1,355	0.07%
2019/05/17	1	17.13	0	0.00	17.15	1	1,341	0.07%
2019/05/16	11	17.40	30	17.36	17.40	-19	1,323	-1.44%
2019/05/14	0	0.00	4	17.47	17.46	-4	1,332	-0.30%
2019/05/10	10	17.06	3	17.12	17.12	7	1,301	0.54%
2019/05/06	0	0.00	3	17.04	17.04	-3	1,314	-0.23%
2019/05/03	2	16.72	0	0.00	16.73	2	1,295	0.15%
2019/05/02	1	16.88	0	0.00	16.78	1	1,292	0.08%
2019/04/26	1	16.97	0	0.00	16.97	1	1,292	0.08%
2019/04/25	1	16.79	0	0.00	16.81	1	1,289	0.08%
2019/04/24	1	16.69	0	0.00	16.68	1	1,292	0.08%
2019/04/22	3	16.92	4	16.93	16.97	-1	1,282	-0.08%
2019/04/19	2	16.83	0	0.00	16.85	2	1,274	0.16%
2019/04/18	7	16.77	2	16.74	16.76	5	1,305	0.38%
2019/04/17	7	16.89	2	16.86	16.93	5	1,302	0.38%
2019/04/16	1	17.16	0	0.00	17.16	1	1,275	0.08%
2019/04/15	3	17.29	0	0.00	17.25	3	1,304	0.23%
2019/04/12	7	17.40	8	17.35	17.39	-1	1,339	-0.07%
2019/04/11	1	17.76	0	0.00	17.76	1	1,342	0.07%
2019/04/10	4	17.66	2	17.68	17.68	2	1,347	0.15%
2019/04/09	0	0.00	4	17.54	17.59	-4	1,359	-0.29%
2019/04/08	5	17.47	0	0.00	17.51	5	1,368	0.37%
2019/04/03	4	17.40	0	0.00	17.43	4	1,376	0.29%
2019/04/02	3	17.31	0	0.00	17.24	3	1,389	0.22%
2019/04/01	2	17.43	0	0.00	17.46	2	1,385	0.14%
2019/03/29	8	17.38	0	0.00	17.36	8	1,377	0.58%
2019/03/28	11	17.89	0	0.00	17.94	11	1,340	0.82%
2019/03/27	6	18.11	0	0.00	18.06	6	1,338	0.45%
2019/03/26	4	18.23	10	18.22	18.15	-6	1,334	-0.45%
2019/03/25	5	18.04	0	0.00	18.12	5	1,332	0.38%
2019/03/22	0	0.00	5	17.84	17.89	-5	1,326	-0.38%
2019/03/21	5	18.09	10	18.06	18.10	-5	1,311	-0.38%
2019/03/20	5	17.76	0	0.00	17.80	5	1,261	0.40%
2019/03/19	19	17.82	0	0.00	17.85	19	1,275	1.49%
2019/03/18	0	0.00	1	17.65	17.66	-1	1,284	-0.08%
2019/03/15	6	17.66	20	17.58	17.65	-14	1,305	-1.07%
2019/03/14	12	17.81	9	17.82	17.79	3	1,293	0.23%
2019/03/13	6	17.85	2	17.80	17.85	4	1,297	0.31%
2019/03/12	7	17.60	5	17.52	17.63	2	1,296	0.15%
2019/03/11	5	17.65	6	17.66	17.65	-1	1,306	-0.08%
2019/03/08	1	17.37	0	0.00	17.42	1	1,290	0.08%
2019/03/07	1	17.35	0	0.00	17.35	1	1,268	0.08%
2019/03/06	0	0.00	10	17.33	17.37	-10	1,285	-0.78%
2019/03/05	1	17.35	0	0.00	17.41	1	1,281	0.08%
2019/03/04	106	17.53	100	17.56	17.56	6	1,267	0.47%	大買/
2019/02/27	3	18.49	0	0.00	18.43	3	1,234	0.24%
2019/02/26	2	18.51	0	0.00	18.51	2	1,243	0.16%
2019/02/22	0	0.00	1	18.42	18.39	-1	1,235	-0.08%
2019/02/21	1	18.84	0	0.00	18.85	1	1,209	0.08%
2019/02/13	1	18.12	0	0.00	18.12	1	1,221	0.08%
2019/02/11	1	18.15	0	0.00	18.08	1	1,211	0.08%
2019/01/30	6	18.16	0	0.00	18.19	6	1,221	0.49%
2019/01/29	8	17.89	0	0.00	17.90	8	1,204	0.66%
2019/01/28	4	17.85	0	0.00	17.92	4	1,209	0.33%
2019/01/25	0	0.00	3	17.31	17.34	-3	1,215	-0.25%
2019/01/24	1	17.30	4	17.33	17.29	-3	1,227	-0.24%
2019/01/23	0	0.00	5	17.40	17.39	-5	1,336	-0.37%
2019/01/22	10	17.23	0	0.00	17.20	10	1,358	0.74%
2019/01/21	0	0.00	5	17.35	17.31	-5	1,389	-0.36%
2019/01/18	1	17.60	0	0.00	17.62	1	1,403	0.07%
2019/01/17	2	17.62	3	17.69	17.62	-1	1,434	-0.07%
2019/01/16	0	0.00	5	17.54	17.57	-5	1,462	-0.34%
2019/01/10	0	0.00	5	17.77	17.78	-5	1,527	-0.33%
2019/01/09	5	17.48	5	17.40	17.35	0	1,590	0.00%
2019/01/07	0	0.00	5	17.58	17.60	-5	1,695	-0.29%
2019/01/03	0	0.00	2	17.56	17.60	-2	1,716	-0.12%
2019/01/02	0	0.00	25	17.40	17.48	-25	1,708	-1.46%
2018/12/28	2	17.27	0	0.00	17.28	2	1,702	0.12%
2018/12/27	1	17.09	0	0.00	17.06	1	1,695	0.06%
2018/12/26	7	17.08	0	0.00	17.24	7	1,699	0.41%
2018/12/25	2	17.09	0	0.00	17.15	2	1,703	0.12%
2018/12/21	0	0.00	30	16.87	16.85	-30	1,695	-1.77%
2018/12/20	6	16.48	0	0.00	16.49	6	1,668	0.36%
2018/12/19	0	0.00	5	16.62	16.67	-5	1,652	-0.30%
2018/12/18	10	16.58	0	0.00	16.60	10	1,663	0.60%
2018/12/17	1	16.31	0	0.00	16.30	1	1,665	0.06%
2018/12/12	22	16.56	10	16.56	16.54	12	1,654	0.73%
2018/12/11	25	16.58	0	0.00	16.63	25	1,646	1.52%
2018/12/10	3	16.66	0	0.00	16.68	3	1,632	0.18%
2018/12/07	1	16.39	5	16.38	16.38	-4	1,620	-0.25%
2018/12/06	15	16.41	0	0.00	16.40	15	1,613	0.93%
2018/12/05	0	0.00	20	16.32	16.29	-20	1,591	-1.26%
2018/11/26	0	0.00	34	16.00	16.04	-34	1,528	-2.22%
2018/11/22	2	16.12	0	0.00	16.11	2	1,516	0.13%
2018/11/19	0	0.00	3	15.99	15.91	-3	1,529	-0.20%
2018/11/16	31	15.85	0	0.00	15.85	31	1,521	2.04%
2018/11/15	2	15.71	0	0.00	15.74	2	1,522	0.13%
2018/11/13	4	15.52	10	15.31	15.51	-6	1,543	-0.39%
2018/11/12	0	0.00	7	15.70	15.67	-7	1,485	-0.47%
2018/11/08	1	16.09	0	0.00	16.07	1	1,514	0.07%
2018/11/01	0	0.00	20	15.88	15.95	-20	1,487	-1.34%
2018/10/31	65	15.99	25	15.99	15.90	40	1,486	2.69%
2018/10/30	5	16.26	1	16.24	16.25	4	1,379	0.29%
2018/10/29	0	0.00	16	16.44	16.40	-16	1,373	-1.16%
2018/10/26	0	0.00	5	16.38	16.43	-5	1,348	-0.37%
2018/10/25	18	16.56	5	16.55	16.58	13	1,323	0.98%
2018/10/24	0	0.00	25	16.40	16.42	-25	1,302	-1.92%
2018/10/23	10	16.20	10	16.18	16.24	0	1,278	0.00%
2018/10/22	5	16.29	4	16.27	16.27	1	1,260	0.08%
2018/10/19	10	16.33	0	0.00	16.32	10	1,245	0.80%
2018/10/17	20	16.18	10	16.23	16.16	10	1,243	0.80%
2018/10/16	27	16.43	20	16.44	16.55	7	1,159	0.60%
2018/10/15	32	16.23	0	0.00	16.26	32	1,059	3.02%
2018/10/12	20	16.15	0	0.00	16.18	20	1,018	1.96%
2018/10/11	10	15.46	20	15.44	15.47	-10	956	-1.05%
2018/10/09	10	15.41	0	0.00	15.41	10	933	1.07%
2018/10/02	0	0.00	3	15.34	15.40	-3	862	-0.35%
2018/09/28	5	15.20	0	0.00	15.20	5	861	0.58%
2018/09/25	0	0.00	2	15.55	15.60	-2	899	-0.22%
2018/09/20	3	15.78	0	0.00	15.78	3	876	0.34%
2018/09/12	2	15.50	0	0.00	15.48	2	910	0.22%
2018/08/28	2	15.94	0	0.00	15.93	2	913	0.22%
2018/08/27	7	15.84	5	15.85	15.85	2	918	0.22%
2018/08/24	2	15.37	0	0.00	15.40	2	889	0.22%
2018/08/23	5	15.48	0	0.00	15.48	5	886	0.56%
2018/08/22	8	15.57	0	0.00	15.56	8	886	0.90%
2018/08/21	2	15.55	0	0.00	15.56	2	878	0.23%
2018/08/20	4	15.31	0	0.00	15.34	4	868	0.46%
2018/08/17	2	15.13	5	15.15	15.10	-3	853	-0.35%
2018/08/16	2	14.96	9	14.85	15.13	-7	844	-0.83%
2018/08/15	0	0.00	7	15.52	15.41	-7	800	-0.87%
2018/08/14	1	15.60	1	15.60	15.60	0	784	0.00%
2018/08/13	2	15.99	0	0.00	15.96	2	753	0.27%
2018/08/09	3	16.14	0	0.00	16.12	3	765	0.39%
2018/08/08	0	0.00	50	16.11	16.12	-50	795	-6.29%
2018/08/06	1	16.17	0	0.00	16.17	1	779	0.13%
2018/08/02	54	16.29	2	16.28	16.26	52	769	6.76%
2018/08/01	53	16.37	50	16.35	16.36	3	760	0.39%
2018/07/31	11	16.35	0	0.00	16.37	11	761	1.44%
2018/07/25	0	0.00	1	16.47	16.49	-1	764	-0.13%
2018/07/13	0	0.00	2	17.09	17.06	-2	767	-0.26%
2018/07/12	2	17.02	0	0.00	17.06	2	768	0.26%
2018/06/29	70	17.28	0	0.00	17.31	70	770	9.08%
2018/06/20	0	0.00	3	17.95	17.94	-3	831	-0.36%
2018/06/19	3	18.20	0	0.00	18.19	3	841	0.36%
2018/05/18	0	0.00	50	18.42	18.46	-50	974	-5.13%
2018/05/16	100	18.53	10	18.60	18.59	90	1,004	8.96%
2018/05/04	110	19.24	0	0.00	19.22	110	1,100	9.99%	大買/鉅額交易
2018/05/02	80	19.07	0	0.00	19.12	80	1,169	6.84%
2018/04/24	2	19.55	30	19.61	19.65	-28	1,172	-2.39%
2018/04/23	1	19.81	0	0.00	19.83	1	1,171	0.09%
2018/04/20	1	20.08	5	20.05	20.07	-4	1,195	-0.33%
2018/04/19	0	0.00	9	20.25	20.36	-9	1,219	-0.74%
2018/04/18	7	20.12	2	20.14	20.08	5	1,222	0.41%
2018/04/17	5	20.16	1	20.17	20.16	4	1,237	0.32%
2018/04/16	5	20.20	0	0.00	20.19	5	1,246	0.40%
2018/04/12	1	20.33	0	0.00	20.30	1	1,225	0.08%
2018/04/11	0	0.00	3	20.00	20.05	-3	1,218	-0.25%
2018/04/03	0	0.00	71	20.02	19.96	-71	1,337	-5.31%
2018/03/30	100	19.68	0	0.00	19.68	100	1,391	7.19%
2018/03/29	1	19.64	0	0.00	19.69	1	1,404	0.07%
2018/03/26	0	0.00	5	20.30	20.30	-5	1,357	-0.37%
2018/03/23	5	20.09	0	0.00	20.12	5	1,334	0.37%
2018/03/22	0	0.00	2	19.93	19.83	-2	1,303	-0.15%
2018/03/21	2	19.31	0	0.00	19.39	2	1,284	0.16%
2018/03/20	0	0.00	2	19.45	19.40	-2	1,282	-0.16%
2018/03/19	2	19.30	0	0.00	19.31	2	1,304	0.15%
2018/03/16	0	0.00	16	19.43	19.47	-16	1,347	-1.19%
2018/03/08	2	19.83	0	0.00	19.83	2	1,503	0.13%
2018/03/07	6	19.99	0	0.00	20.01	6	1,506	0.40%
2018/03/06	3	19.65	0	0.00	19.70	3	1,537	0.20%
2018/03/05	5	19.77	0	0.00	19.82	5	1,554	0.32%
2018/03/01	30	19.47	0	0.00	19.45	30	1,607	1.87%
2018/02/08	0	0.00	25	19.46	19.36	-25	1,704	-1.47%
2018/02/07	120	19.88	0	0.00	19.92	120	1,685	7.12%	大買/鉅額交易
2018/02/06	5	20.38	0	0.00	20.38	5	1,663	0.30%
2018/02/02	5	20.51	0	0.00	20.47	5	1,649	0.30%
2018/01/30	30	20.18	30	20.15	20.13	0	1,724	0.00%
2018/01/25	0	0.00	100	20.80	21.02	-100	1,732	-5.77%
2018/01/19	1	20.09	0	0.00	20.13	1	1,765	0.06%
2018/01/18	1	19.98	0	0.00	20.04	1	1,776	0.06%
2018/01/17	0	0.00	10	20.27	20.29	-10	1,780	-0.56%
2018/01/16	1	20.39	0	0.00	20.43	1	1,770	0.06%
2018/01/12	10	20.06	0	0.00	20.03	10	1,721	0.58%
2018/01/04	0	0.00	2	19.40	19.43	-2	1,739	-0.12%
2018/01/03	200	19.77	262	19.54	19.60	-62	1,745	-3.55%	大買/大賣/
2018/01/02	0	0.00	190	19.41	19.44	-190	1,696	-11.20%	大賣/鉅額交易