期元大S&P黃金 (00635U)-臺銀證券券商分點個股進出

台股 » 個股 » 期元大S&P黃金 » 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

(00635U)

可現股當沖

股價
28.36
漲跌
▼0.07
漲幅
-0.25%
成交量
1,589張
產業
上市
180人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

期元大S&P黃金 (00635U)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	5	28.26	28.36	-5	535	-0.93%
2024/04/17	1.1	28.50	0	0.00	28.43	1.1	510	0.22%
2024/04/16	1	28.53	1	28.51	28.55	0	499	0.00%
2024/04/15	5.1	28.09	5	28.08	28.13	0.1	461	0.02%
2024/04/12	0.1	28.49	1	28.41	28.46	-0.9	445	-0.20%
2024/04/11	2	27.87	0	0.00	27.95	2	430	0.46%
2024/04/09	2.1	27.91	0.1	27.93	27.97	2	412	0.48%
2024/04/08	0.4	27.79	0	0.00	27.94	0.4	402	0.10%
2024/04/03	2.1	27.22	0	0.00	27.26	2.1	371	0.55%
2024/04/02	0.1	26.86	0	0.00	26.91	0.1	372	0.01%
2024/04/01	0.1	26.95	1	26.89	26.96	-0.9	367	-0.26%
2024/03/29	0.1	26.60	0	0.00	26.68	0.1	354	0.02%
2024/03/28	0	26.16	3	26.13	26.20	-3	346	-0.86%
2024/03/27	1.1	26.00	0	0.00	25.98	1.1	342	0.32%
2024/03/25	1	25.89	5	25.88	25.90	-4	341	-1.17%
2024/03/21	0.1	26.28	3	26.30	26.27	-2.9	332	-0.87%
2024/03/19	1	25.83	3	25.79	25.77	-2	337	-0.59%
2024/03/15	3	25.80	0	0.00	25.81	3	338	0.89%
2024/03/13	1.1	25.77	5	25.78	25.80	-3.9	341	-1.14%
2024/03/12	0.1	26.04	0	0.00	26.03	0.1	331	0.02%
2024/03/11	1	26.10	6	26.07	26.05	-5	328	-1.52%
2024/03/08	0	0.00	17	25.75	25.74	-17	325	-5.23%
2024/03/07	4	25.66	0	0.00	25.80	4	323	1.24%
2024/03/06	0.1	25.40	57	25.42	25.43	-57	303	-18.78%
2024/03/05	1.1	25.32	0.3	25.28	25.30	0.8	295	0.25%
2024/03/04	0	0.00	6	24.91	24.90	-6	292	-2.05%
2024/03/01	0	0.00	3	24.50	24.46	-3	288	-1.04%
2024/02/29	0	0.00	2	24.36	24.36	-2	291	-0.69%
2024/02/27	1	24.36	5	24.33	24.36	-4	289	-1.38%
2024/02/26	0	0.00	1	24.32	24.34	-1	290	-0.34%
2024/02/23	1	24.27	2	24.26	24.25	-1	290	-0.34%
2024/02/22	0	0.00	3	24.31	24.32	-3	296	-1.01%
2024/02/21	1	24.28	3	24.30	24.33	-2	293	-0.68%
2024/02/20	1	24.17	0	0.00	24.20	1	297	0.34%
2024/02/19	2	24.20	2	24.18	24.23	0	298	0.00%
2024/02/16	1	24.02	0	0.00	24.03	1	299	0.33%
2024/02/15	3	23.93	0.5	24.28	23.93	2.6	298	0.86%
2024/02/05	1	24.47	2	24.41	24.40	-1	301	-0.32%
2024/01/31	0.1	24.43	0	0.00	24.46	0.1	298	0.03%
2024/01/29	3.1	24.35	3	24.34	24.36	0.1	310	0.02%
2024/01/23	2	24.36	0	0.00	24.44	2	329	0.61%
2024/01/22	0.1	24.40	3	24.45	24.39	-3	335	-0.88%
2024/01/19	1	24.41	0	0.00	24.36	1	339	0.29%
2024/01/17	6	24.44	0	0.00	24.38	6	359	1.67%
2024/01/16	2	24.73	0	0.00	24.74	2	363	0.55%
2024/01/15	1	24.70	1	24.69	24.79	0	378	0.00%
2024/01/11	0	0.00	3	24.48	24.50	-3	404	-0.74%
2024/01/09	3	24.53	0	0.00	24.52	3	411	0.73%
2024/01/05	3	24.68	0	0.00	24.68	3	428	0.70%
2024/01/03	10	24.92	0	24.89	24.92	10	442	2.26%
2024/01/02	0	0.00	1	24.92	24.98	-1	441	-0.23%
2023/12/29	17	25.01	11	24.96	25.01	6	443	1.35%
2023/12/28	3	25.18	2	25.16	25.18	1	449	0.22%
2023/12/27	3	24.97	2	24.97	24.98	1	448	0.22%
2023/12/25	1	24.86	1	24.82	24.81	0	465	0.00%
2023/12/22	0	0.00	0.2	24.78	24.82	-0.2	471	-0.04%
2023/12/19	2	24.57	0	0.00	24.55	2	473	0.42%
2023/12/18	8	24.54	0	0.00	24.56	8	475	1.68%
2023/12/15	0	0.00	6	24.69	24.69	-6	474	-1.26%
2023/12/13	4	24.05	0	0.00	24.01	4	454	0.88%
2023/12/12	0	24.15	0	0.00	24.15	0	446	0.01%
2023/12/11	0	24.35	2	24.35	24.31	-2	443	-0.44%
2023/12/07	4	24.66	0	0.00	24.65	4	432	0.92%
2023/12/05	1.1	24.83	2	24.81	24.71	-0.9	428	-0.20%
2023/12/04	0	0.00	5.3	25.42	25.40	-5.3	422	-1.25%
2023/12/01	0	0.00	42	24.82	24.81	-42	405	-10.36%
2023/11/29	0	0.00	0	24.87	24.91	0	400	0.00%
2023/11/28	1	24.61	0	0.00	24.55	1	388	0.26%
2023/11/27	0	0.00	4	24.48	24.55	-4	388	-1.03%
2023/11/24	0	0.00	25	24.33	24.32	-25	385	-6.48%
2023/11/23	1	24.34	2	24.30	24.34	-1	387	-0.26%
2023/11/20	0	0.00	1	24.17	24.23	-1	384	-0.26%
2023/11/17	1	24.28	9	24.26	24.28	-8	385	-2.08%
2023/11/15	13	24.04	6	24.08	24.10	7	377	1.85%
2023/11/14	1	23.90	0	0.00	23.82	1	377	0.27%
2023/11/13	3.2	23.75	1	23.78	23.72	2.2	378	0.58%
2023/11/10	0	0.00	1	24.03	24.02	-1	369	-0.27%
2023/11/09	0	0.00	8	23.91	23.91	-8	369	-2.17%
2023/11/07	1	24.26	50	24.18	24.18	-49	368	-13.31%
2023/11/06	0	0.00	1	24.42	24.33	-1	364	-0.28%
2023/11/03	1	24.37	0	0.00	24.37	1	361	0.28%
2023/11/02	20	24.40	29.1	24.38	24.40	-9.1	359	-2.53%
2023/10/31	0	0.00	1	24.53	24.51	-1	350	-0.29%
2023/10/27	1	24.42	0	0.00	24.43	1	339	0.30%
2023/10/26	0	0.00	6	24.44	24.47	-6	337	-1.78%
2023/10/25	3	24.28	10	24.29	24.27	-7	329	-2.13%
2023/10/24	1	24.31	2	24.31	24.30	-1	321	-0.31%
2023/10/23	3	24.20	7	24.23	24.31	-4	314	-1.27%
2023/10/20	20	24.36	6	24.38	24.41	14	299	4.67%
2023/10/19	0	0.00	0.3	24.00	23.99	-0.3	278	-0.11%
2023/10/18	1	23.87	3	23.92	23.90	-2	275	-0.73%
2023/10/17	11	23.60	0	0.00	23.62	11	273	4.02%
2023/10/16	0.1	23.68	1	23.69	23.69	-0.9	301	-0.30%
2023/10/13	1.1	23.10	0	0.00	23.15	1.1	284	0.38%
2023/10/12	0	0.00	3	23.14	23.19	-3	282	-1.06%
2023/10/11	8.1	22.97	4	22.97	22.96	4.1	280	1.46%
2023/10/06	3	22.50	0	0.00	22.50	3	270	1.11%
2023/10/04	0	22.57	0	0.00	22.50	0	269	0.00%
2023/10/03	4	22.53	18	22.50	22.48	-14	260	-5.38%
2023/10/02	5	22.80	0	0.00	22.80	5	252	1.98%
2023/09/28	0.1	23.22	9	23.19	23.19	-9	240	-3.72%
2023/09/27	1	23.50	0	0.00	23.44	1	231	0.43%
2023/09/25	1	23.80	1	23.78	23.79	0	226	0.00%
2023/09/22	0	0.00	5	23.77	23.78	-5	226	-2.20%
2023/09/19	1	23.90	0	0.00	23.91	1	235	0.42%
2023/09/18	0	0.00	1	23.81	23.84	-1	241	-0.41%
2023/09/15	0	0.00	3	23.70	23.72	-3	250	-1.20%
2023/09/13	1	23.70	0	0.00	23.67	1	262	0.38%
2023/09/12	0.1	23.83	0	0.00	23.80	0.1	264	0.02%
2023/09/06	0	0.00	2	23.90	23.92	-2	274	-0.73%
2023/09/05	1	24.05	0	0.00	24.04	1	276	0.38%
2023/09/04	0	0.00	1	24.06	24.12	-1	283	-0.35%
2023/09/01	0.1	24.13	0	0.00	24.05	0.1	283	0.02%
2023/08/31	0.1	24.20	3	24.15	24.13	-3	286	-1.03%
2023/08/29	1	23.89	0	0.00	23.89	1	301	0.33%
2023/08/28	0	0.00	5	23.79	23.79	-5	301	-1.66%
2023/08/25	0	23.81	0	0.00	23.77	0	314	0.01%
2023/08/24	7.1	23.88	0	0.00	23.88	7.1	318	2.23%
2023/08/23	1.1	23.62	0	0.00	23.68	1.1	318	0.33%
2023/08/22	2.1	23.60	0	0.00	23.59	2.1	324	0.63%
2023/08/21	0	0.00	2	23.51	23.55	-2	332	-0.60%
2023/08/17	1	23.55	0	0.00	23.58	1	336	0.30%
2023/08/15	1	23.73	2	23.73	23.74	-1	347	-0.29%
2023/08/10	1	23.87	0	0.00	23.86	1	363	0.28%
2023/08/09	3	23.98	0	0.00	24.06	3	360	0.83%
2023/08/08	1	24.11	1	24.10	24.08	0	364	0.00%
2023/08/04	1	24.15	1	24.12	24.11	0	366	0.00%
2023/08/02	3	24.28	0	0.00	24.28	3	365	0.82%
2023/07/31	0	0.00	1	24.37	24.36	-1	383	-0.26%
2023/07/28	0	0.00	1	24.28	24.33	-1	394	-0.25%
2023/07/27	3	24.62	0	0.00	24.61	3	401	0.75%
2023/07/25	1	24.40	0	0.00	24.45	1	410	0.24%
2023/07/24	0	0.00	1	24.43	24.44	-1	413	-0.24%
2023/07/18	1	24.42	0	0.00	24.45	1	387	0.26%
2023/07/17	0	0.00	2	24.40	24.39	-2	391	-0.51%
2023/07/14	10	24.48	0	0.00	24.47	10	396	2.52%
2023/07/13	11	24.49	0	0.00	24.43	11	400	2.75%
2023/07/12	5	24.26	0	0.00	24.27	5	410	1.22%
2023/07/11	5	24.15	0	0.00	24.12	5	423	1.18%
2023/07/07	1	23.94	0	0.00	23.95	1	443	0.23%
2023/07/06	0	0.00	5	24.03	24.04	-5	447	-1.12%
2023/07/04	1	24.07	3	24.10	24.10	-2	461	-0.43%
2023/07/03	0	0.00	1	24.02	24.05	-1	476	-0.21%
2023/06/29	5.1	23.92	0	0.00	23.88	5.1	491	1.03%
2023/06/27	1	24.13	0	0.00	24.17	1	486	0.21%
2023/06/19	1	24.56	4	24.54	24.56	-3	525	-0.57%
2023/06/16	0	0.00	1	24.55	24.54	-1	532	-0.19%
2023/06/15	3	24.29	0	0.00	24.29	3	565	0.53%
2023/06/13	1	24.58	0	0.00	24.61	1	580	0.17%
2023/06/12	1	24.61	1	24.60	24.58	0	588	0.00%
2023/06/09	1	24.69	0	0.00	24.66	1	599	0.17%
2023/06/07	1	24.71	0	0.00	24.67	1	618	0.16%
2023/06/05	1	24.46	2	24.46	24.43	-1	627	-0.16%
2023/05/31	1	24.66	0	0.00	24.66	1	614	0.16%
2023/05/30	2	24.49	0	0.00	24.35	2	601	0.33%
2023/05/29	1	24.43	2	24.42	24.50	-1	598	-0.17%
2023/05/26	0	0.00	13	24.51	24.53	-13	598	-2.17%
2023/05/25	4.1	24.67	0	0.00	24.66	4.1	599	0.68%
2023/05/24	20	24.89	0	0.00	24.93	20	593	3.37%
2023/05/23	11	24.76	0	0.00	24.74	11	591	1.86%
2023/05/22	11	24.94	1	24.93	24.91	10	595	1.68%
2023/05/19	0	0.00	1	24.66	24.74	-1	602	-0.17%
2023/05/18	20	24.97	0	0.00	24.95	20	602	3.32%
2023/05/17	25	25.11	0	0.00	25.09	25	598	4.19%
2023/05/15	1	25.38	1	25.37	25.41	0	595	0.00%
2023/05/12	3	25.40	0	0.00	25.36	3	601	0.50%
2023/05/10	5	25.69	0	0.00	25.60	5	595	0.84%
2023/05/09	5	25.50	35	25.49	25.60	-30	594	-5.05%
2023/05/08	0	0.00	7	25.47	25.55	-7	605	-1.16%
2023/05/05	1	25.88	0	0.00	25.84	1	609	0.16%
2023/05/03	1	25.48	3	25.50	25.47	-2	604	-0.33%
2023/04/28	12	25.12	0	0.00	25.13	12	603	1.99%
2023/04/27	1	25.18	0	0.00	25.27	1	613	0.16%
2023/04/25	1	25.27	0	0.00	25.19	1	627	0.16%
2023/04/24	1	25.05	9	25.05	25.02	-8	625	-1.28%
2023/04/20	1	25.27	0	0.00	25.22	1	621	0.16%
2023/04/18	1	25.26	0	0.00	25.30	1	635	0.16%
2023/04/17	1	25.39	10	25.38	25.38	-9	636	-1.41%
2023/04/14	15	25.88	2	25.84	25.85	13	626	2.07%
2023/04/13	1	25.55	4	25.55	25.55	-3	625	-0.48%
2023/04/12	0.2	25.52	5	25.55	25.57	-4.8	623	-0.77%
2023/04/07	2	25.45	0	0.00	25.41	2	601	0.33%
2023/04/06	0	0.00	10	25.54	25.54	-10	601	-1.66%
2023/03/27	1	25.07	1	25.07	25.05	0	568	0.00%
2023/03/24	0	0.00	13	25.28	25.26	-13	569	-2.28%
2023/03/23	6	25.05	0	0.00	25.10	6	555	1.08%
2023/03/22	0	0.00	2	24.66	24.62	-2	546	-0.37%
2023/03/21	0	0.00	3	25.19	25.17	-3	528	-0.57%
2023/03/20	0	0.00	21	25.12	25.12	-21	512	-4.10%
2023/03/17	1	24.39	3	24.53	24.54	-2	482	-0.41%
2023/03/16	1	24.36	6	24.34	24.35	-5	475	-1.05%
2023/03/14	1	24.32	1	24.31	24.19	0	452	0.00%
2023/03/08	3	23.10	0	0.00	23.12	3	431	0.69%
2023/03/06	15	23.65	1	23.61	23.64	14	422	3.31%
2023/03/03	1	23.49	0	0.00	23.47	1	415	0.24%
2023/03/02	1	23.45	1	23.39	23.41	0	418	0.00%
2023/03/01	0	0.00	4	23.33	23.41	-4	419	-0.95%
2023/02/24	0	0.00	3	23.30	23.31	-3	418	-0.72%
2023/02/23	1	23.33	0	0.00	23.35	1	416	0.24%
2023/02/21	1	23.50	0	0.00	23.49	1	411	0.24%
2023/02/20	0	0.00	1	23.51	23.53	-1	413	-0.24%
2023/02/17	2	23.40	0	0.00	23.34	2	416	0.48%
2023/02/16	5	23.54	0	0.00	23.50	5	412	1.21%
2023/02/15	1	23.74	0	0.00	23.60	1	416	0.24%
2023/02/14	1	23.72	0	0.00	23.76	1	415	0.24%
2023/02/13	1	23.80	1	23.81	23.78	0	426	0.00%
2023/02/10	4	23.79	0	0.00	23.71	4	422	0.95%
2023/02/08	1	24.00	0	0.00	24.00	1	423	0.24%
2023/02/07	1	23.95	0	0.00	23.96	1	422	0.24%
2023/02/06	1	23.85	17	23.86	24.01	-16	422	-3.79%
2023/02/03	2	24.49	0	0.00	24.50	2	410	0.49%
2023/02/02	5	24.97	10	24.97	24.97	-5	401	-1.25%
2023/02/01	0	0.00	2	24.67	24.66	-2	388	-0.51%
2023/01/31	5	24.60	0	0.00	24.60	5	381	1.31%
2023/01/17	2	24.62	0	0.00	24.59	2	365	0.55%
2023/01/16	0	0.00	1	24.66	24.70	-1	356	-0.28%
2023/01/13	1	24.42	0	0.00	24.38	1	345	0.29%
2023/01/11	0	0.00	8	24.16	24.19	-8	347	-2.30%
2023/01/10	0	0.00	3	24.13	24.11	-3	348	-0.86%
2023/01/09	1	24.12	9	24.18	24.19	-8	342	-2.34%
2023/01/05	1	23.92	3	23.95	23.89	-2	322	-0.62%
2023/01/04	1	23.74	53	23.72	23.82	-52	318	-16.32%
2023/01/03	0	0.00	6	23.64	23.75	-6	320	-1.87%
2022/12/30	50	23.47	0	0.00	23.47	50	306	16.29%
2022/12/28	0	0.00	3	23.39	23.39	-3	308	-0.97%
2022/12/26	1	23.43	0	0.00	23.33	1	314	0.32%
2022/12/23	4	23.15	0	0.00	23.21	4	317	1.26%
2022/12/22	0	0.00	3	23.50	23.52	-3	329	-0.91%
2022/12/21	0	0.00	1	23.51	23.44	-1	336	-0.30%
2022/12/19	1	23.18	1	23.17	23.18	0	348	0.00%
2022/12/16	1	22.98	2	22.98	22.99	-1	351	-0.28%
2022/12/14	0	0.00	1	23.45	23.40	-1	346	-0.29%
2022/12/13	1	23.08	0	0.00	23.07	1	342	0.29%
2022/12/12	8	23.11	0	0.00	23.10	8	357	2.24%
2022/12/07	1	22.93	0	0.00	22.94	1	392	0.25%
2022/12/05	1	23.35	0	0.00	23.41	1	390	0.26%
2022/12/02	0	0.00	3	23.31	23.30	-3	391	-0.77%
2022/12/01	0	0.00	1	23.05	23.09	-1	388	-0.26%
2022/11/25	0	0.00	5.1	22.77	22.82	-5.1	405	-1.26%
2022/11/23	1	22.66	0	0.00	22.57	1	405	0.25%
2022/11/22	1	22.67	0	0.00	22.70	1	414	0.24%
2022/11/21	0	0.00	2	22.76	22.72	-2	413	-0.48%
2022/11/17	1	23.10	3	23.03	22.94	-2	410	-0.49%
2022/11/15	1	23.02	1	23.04	23.08	0	407	0.00%
2022/11/14	0	22.93	2	22.98	22.89	-2	398	-0.50%
2022/11/11	0	0.00	18	22.81	22.88	-18	391	-4.59%
2022/11/09	0	0.00	65	22.31	22.31	-65	373	-17.40%
2022/11/08	2	21.87	0.1	22.07	21.81	1.9	363	0.52%
2022/11/07	0	0.00	4	21.86	21.87	-4	365	-1.10%
2022/11/04	2	21.33	2	21.53	21.51	0	362	0.00%
2022/11/03	5	21.45	0	0.00	21.43	5	359	1.39%
2022/11/01	2	21.44	0	0.00	21.46	2	363	0.55%
2022/10/31	2	21.48	1	21.49	21.51	1	365	0.27%
2022/10/25	1	21.68	0	0.00	21.61	1	395	0.25%
2022/10/24	0	0.00	64	21.67	21.70	-64	409	-15.64%
2022/10/21	2	21.22	0	0.00	21.23	2	409	0.49%
2022/10/20	6	21.28	1	21.28	21.40	5	408	1.22%
2022/10/19	6	21.58	0	0.00	21.59	6	404	1.48%
2022/10/18	57	21.67	1	21.66	21.75	56	408	13.71%
2022/10/17	5	21.62	2	21.60	21.66	3	410	0.73%
2022/10/13	1	21.95	1	21.88	21.88	0	412	0.00%
2022/10/11	5	21.81	0	0.00	21.83	5	413	1.21%
2022/10/07	1	22.44	0	22.56	22.44	1	413	0.24%
2022/10/06	0	0.00	5	22.55	22.57	-5	424	-1.18%
2022/10/05	0	0.00	10.1	22.57	22.54	-10.1	421	-2.38%
2022/10/04	1	22.29	3	22.30	22.30	-2	416	-0.48%
2022/10/03	0	0.00	1	21.85	21.84	-1	410	-0.24%
2022/09/29	0	0.00	4	21.78	21.67	-4	415	-0.96%
2022/09/28	2	21.34	6	21.34	21.32	-4	425	-0.94%
2022/09/27	1	21.45	0	0.00	21.43	1	416	0.24%
2022/09/26	2.1	21.48	4	21.55	21.48	-2	415	-0.47%
2022/09/23	7.1	21.98	4	21.96	21.93	3.1	413	0.75%
2022/09/22	2	21.78	0	0.00	21.80	2	414	0.48%
2022/09/21	2	21.83	4	21.81	21.83	-2	417	-0.48%
2022/09/19	2	21.95	5	22.00	21.91	-3	430	-0.70%
2022/09/16	8	21.86	5	21.91	21.85	3	420	0.71%
2022/09/15	8	22.22	0	0.00	22.18	8	396	2.02%
2022/09/14	9	22.35	0	0.00	22.37	9	383	2.35%
2022/09/13	1	22.63	0	0.00	22.60	1	380	0.26%
2022/09/12	0	0.00	5	22.54	22.51	-5	387	-1.29%
2022/09/07	5	22.28	0	0.00	22.28	5	389	1.29%
2022/09/05	1	22.48	4	22.47	22.48	-3	392	-0.77%
2022/09/02	6	22.29	25	22.26	22.32	-19	401	-4.73%
2022/09/01	25	22.40	15	22.39	22.39	10	390	2.56%
2022/08/31	2	22.60	0	0.00	22.65	2	384	0.52%
2022/08/29	7	22.63	37	22.69	22.60	-30	380	-7.89%
2022/08/23	1	22.84	0	0.00	22.80	1	387	0.26%
2022/08/22	0	0.00	2	22.92	22.89	-2	393	-0.51%
2022/08/17	1	23.32	0	0.00	23.35	1	394	0.25%
2022/08/16	1	23.38	0	0.00	23.39	1	405	0.25%
2022/08/15	1	23.66	1	23.64	23.56	0	407	0.00%
2022/08/09	1	23.53	0	0.00	23.50	1	425	0.23%
2022/08/08	0	0.00	1	23.33	23.32	-1	439	-0.23%
2022/08/05	6	23.57	2	23.57	23.58	4	453	0.88%
2022/08/04	0	0.00	3	23.32	23.32	-3	466	-0.64%
2022/08/03	1	23.13	2	23.18	23.28	-1	472	-0.21%
2022/08/02	1	23.40	0	0.00	23.34	1	473	0.21%
2022/08/01	2	23.20	0	0.00	23.18	2	460	0.43%
2022/07/29	25	23.18	3	23.10	23.19	22	466	4.71%
2022/07/28	0	0.00	28	22.84	22.87	-28	466	-6.01%
2022/07/26	3	22.70	5	22.69	22.65	-2	480	-0.42%
2022/07/25	29	22.67	2	22.69	22.71	27	496	5.44%
2022/07/19	1	22.47	0	0.00	22.51	1	556	0.18%
2022/07/18	1	22.51	0	0.00	22.60	1	555	0.18%
2022/07/15	4	22.50	0	0.00	22.51	4	556	0.72%
2022/07/14	0	0.00	2	22.74	22.75	-2	565	-0.35%
2022/07/13	2	22.72	2	22.72	22.71	0	563	0.00%
2022/07/11	0	0.00	2	22.91	22.93	-2	584	-0.34%
2022/07/07	5	22.91	0	0.00	22.98	5	606	0.82%
2022/07/06	3	23.30	2	23.27	23.27	1	619	0.16%
2022/07/05	1	23.86	0	0.00	23.89	1	612	0.16%
2022/07/04	0	23.80	0.5	23.78	23.92	-0.5	616	-0.08%
2022/06/30	0	0.00	4	24.00	23.95	-4	624	-0.64%
2022/06/28	5	24.07	0	0.00	24.07	5	631	0.79%
2022/06/27	0	0.00	1	24.17	24.21	-1	633	-0.16%
2022/06/23	1	24.24	1	24.23	24.18	0	639	0.00%
2022/06/22	2	24.08	0	0.00	24.11	2	658	0.30%
2022/06/20	0	0.00	1	24.29	24.34	-1	670	-0.15%
2022/06/17	1	24.36	0	0.00	24.39	1	673	0.15%
2022/06/14	6	24.10	0	0.00	24.08	6	684	0.88%
2022/06/13	0	0.00	2	24.66	24.66	-2	698	-0.29%
2022/06/07	1	24.27	1	24.25	24.31	0	835	0.00%
2022/06/06	1	24.43	0	0.00	24.49	1	915	0.11%
2022/06/01	0	0.00	2	24.20	24.12	-2	1,028	-0.19%
2022/05/30	0	0.00	3	24.57	24.57	-3	1,063	-0.28%
2022/05/27	1	24.45	0	0.00	24.44	1	1,111	0.09%
2022/05/26	50	24.45	1	24.44	24.37	49	1,121	4.37%
2022/05/24	1	24.50	1	24.46	24.55	0	1,188	0.00%
2022/05/23	2	24.52	51	24.48	24.53	-49	1,191	-4.11%
2022/05/20	17	24.38	3	24.40	24.40	14	1,247	1.12%
2022/05/19	20	24.04	0	0.00	24.01	20	1,281	1.56%
2022/05/17	6	24.14	1	24.13	24.14	5	1,324	0.38%
2022/05/16	6	24.00	2	24.05	23.93	4	1,330	0.30%
2022/05/13	15	24.18	0	0.00	24.19	15	1,338	1.12%
2022/05/12	0	0.00	1	24.57	24.53	-1	1,334	-0.07%
2022/05/11	2	24.28	0	0.00	24.35	2	1,323	0.15%
2022/05/09	1	24.90	101	24.88	24.82	-100	1,312	-7.62%	大賣/
2022/05/06	15	24.79	0	0.00	24.88	15	1,307	1.15%
2022/05/05	42	25.17	4	25.19	25.19	38	1,308	2.90%
2022/05/04	38	24.71	1	24.71	24.72	37	1,300	2.85%
2022/05/03	13	24.66	1	24.75	24.64	12	1,317	0.91%
2022/04/29	73	25.26	0	0.00	25.30	73	1,304	5.60%
2022/04/28	17	24.92	0	0.00	24.86	17	1,294	1.31%
2022/04/27	1	25.22	15	25.21	25.16	-14	1,275	-1.10%
2022/04/25	5	25.52	2	25.42	25.41	3	1,247	0.24%
2022/04/20	3	25.80	5	25.79	25.79	-2	1,242	-0.16%
2022/04/19	1	26.24	2	26.24	26.19	-1	1,235	-0.08%
2022/04/18	3	26.40	1.1	26.39	26.38	1.9	1,226	0.15%
2022/04/15	0	0.00	7	26.18	26.34	-7	1,217	-0.57%
2022/04/14	0	0.00	4	26.24	26.18	-4	1,209	-0.33%
2022/04/13	11	26.17	10	26.12	26.16	1	1,200	0.08%
2022/04/12	0	0.00	30	26.05	26.05	-30	1,183	-2.54%
2022/04/11	10	25.83	7	25.81	25.77	3	1,168	0.26%
2022/04/07	4	25.49	0	0.00	25.45	4	1,164	0.34%
2022/04/06	2	25.47	0	0.00	25.50	2	1,163	0.17%
2022/04/01	0	0.00	5	25.64	25.70	-5	1,197	-0.42%
2022/03/31	2	25.50	3	25.47	25.46	-1	1,188	-0.08%
2022/03/30	0	0.00	6	25.48	25.53	-6	1,190	-0.50%
2022/03/29	4	25.53	7	25.53	25.52	-3	1,190	-0.25%
2022/03/25	6	26.04	3	26.05	26.01	3	1,172	0.26%
2022/03/24	2.2	25.84	1	25.83	25.76	1.2	1,156	0.10%
2022/03/23	1	25.50	12	25.48	25.50	-11	1,150	-0.96%
2022/03/22	4	25.70	3	25.73	25.73	1	1,146	0.09%
2022/03/21	2	25.50	0	0.00	25.58	2	1,139	0.18%
2022/03/18	0	0.00	6	25.73	25.62	-6	1,135	-0.53%
2022/03/17	7	25.67	0	0.00	25.65	7	1,126	0.62%
2022/03/16	5	25.50	0	0.00	25.44	5	1,121	0.45%
2022/03/15	17	25.79	13.2	25.82	25.65	3.8	1,100	0.35%
2022/03/14	1	26.26	52	26.21	26.24	-51	1,065	-4.79%
2022/03/11	0	0.00	14	26.47	26.38	-14	1,055	-1.33%
2022/03/10	15	26.24	21	26.30	26.30	-6	1,079	-0.56%
2022/03/09	9	27.38	19	27.22	27.43	-10	1,028	-0.97%
2022/03/08	9.5	26.45	14	26.40	26.48	-4.5	950	-0.47%
2022/03/07	4.1	26.48	12	26.48	26.44	-7.9	921	-0.86%
2022/03/04	0	0.00	1	25.75	25.74	-1	847	-0.12%
2022/03/03	11	25.52	3	25.52	25.50	8	811	0.99%
2022/03/02	2	25.66	2	25.68	25.64	0	807	0.00%
2022/03/01	2	25.23	3	25.25	25.25	-1	752	-0.13%
2022/02/25	5	25.31	8	25.39	25.36	-3	754	-0.40%
2022/02/23	1	25.19	0	0.00	25.12	1	696	0.14%
2022/02/22	20	25.30	12	25.30	25.32	8	689	1.16%
2022/02/21	0	0.00	3	25.10	25.04	-3	638	-0.47%
2022/02/18	3	25.02	0	0.00	25.03	3	603	0.50%
2022/02/17	2	24.82	5	24.83	24.85	-3	591	-0.51%
2022/02/16	3	24.50	1	24.51	24.54	2	561	0.36%
2022/02/15	2	24.80	27	24.79	24.90	-25	559	-4.47%
2022/02/11	0	0.00	3	24.17	24.17	-3	546	-0.55%
2022/02/10	0	0.00	3	24.28	24.29	-3	558	-0.54%
2022/02/09	1	24.20	0	0.00	24.21	1	570	0.18%
2022/02/08	1	24.13	1	24.12	24.10	0	569	0.00%
2022/02/07	1	24.09	0	0.00	23.99	1	567	0.18%
2022/01/25	0	0.00	7	24.42	24.41	-7	558	-1.25%
2022/01/24	1	24.30	6	24.34	24.34	-5	542	-0.92%
2022/01/21	0	0.00	12	24.38	24.40	-12	543	-2.21%
2022/01/20	0	0.00	3	24.40	24.35	-3	537	-0.56%
2022/01/18	2	24.10	0	0.00	24.08	2	534	0.37%
2022/01/17	0	0.00	4	24.02	24.08	-4	542	-0.74%
2022/01/13	1	24.18	7	24.19	24.21	-6	573	-1.05%
2022/01/12	0	0.00	8	24.11	24.11	-8	569	-1.40%
2022/01/07	1	23.75	1	23.73	23.78	0	569	0.00%
2022/01/05	0	0.00	11	24.04	24.05	-11	577	-1.90%
2022/01/04	8	23.91	0	0.00	23.90	8	576	1.39%
2022/01/03	2	24.24	0	0.00	24.18	2	571	0.35%
2021/12/30	5	23.85	2	23.87	23.85	3	567	0.53%
2021/12/29	0	0.00	6	23.92	23.93	-6	559	-1.07%
2021/12/28	1	24.05	1	24.02	23.97	0	558	0.00%
2021/12/27	0	0.00	2	24.01	24.01	-2	521	-0.38%
2021/12/24	1	24.00	6	24.00	24.00	-5	549	-0.91%
2021/12/23	3	23.99	0	0.00	23.99	3	569	0.53%
2021/12/22	0	0.00	3	23.74	23.74	-3	568	-0.53%
2021/12/21	3	23.78	0	0.00	23.80	3	569	0.53%
2021/12/20	2	23.95	0	0.00	23.94	2	570	0.35%
2021/12/17	3	23.94	3	23.97	23.97	0	572	0.00%
2021/12/14	3	23.76	29	23.74	23.74	-26	578	-4.50%
2021/12/13	0	0.00	2	23.71	23.73	-2	577	-0.35%
2021/12/10	3	23.62	5	23.60	23.62	-2	579	-0.35%
2021/12/09	3	23.70	0	0.00	23.74	3	577	0.52%
2021/12/08	0	0.00	35	23.74	23.77	-35	577	-6.06%
2021/12/07	4	23.65	0	0.00	23.63	4	575	0.70%
2021/12/06	21	23.70	0	0.00	23.69	21	566	3.71%
2021/12/03	11	23.52	2	23.49	23.55	9	507	1.77%
2021/12/01	3	23.66	0	0.00	23.66	3	508	0.59%
2021/11/29	4	23.85	0	0.00	23.85	4	496	0.80%
2021/11/25	0	0.00	3	23.82	23.85	-3	490	-0.61%
2021/11/24	12	23.88	0	0.00	23.88	12	493	2.43%
2021/11/23	27	24.08	0	0.00	24.06	27	482	5.60%
2021/11/22	5	24.56	1	24.56	24.59	4	475	0.84%
2021/11/19	0	0.00	10	24.78	24.80	-10	470	-2.12%
2021/11/18	0	0.00	14	24.87	24.83	-14	491	-2.85%
2021/11/17	2	24.70	4	24.68	24.67	-2	487	-0.41%
2021/11/16	0	0.00	3	24.85	24.85	-3	482	-0.62%
2021/11/15	1	24.84	1	24.74	24.72	0	481	0.00%
2021/11/11	0	0.00	4	24.64	24.65	-4	473	-0.85%
2021/11/09	1	24.28	3	24.30	24.26	-2	461	-0.43%
2021/11/08	1	24.19	3	24.21	24.21	-2	449	-0.44%
2021/11/03	4	23.72	0	0.00	23.70	4	478	0.84%
2021/11/01	0	0.00	2	23.72	23.77	-2	474	-0.42%
2021/10/27	1	23.88	0	0.00	23.81	1	473	0.21%
2021/10/26	1	24.03	0	0.00	24.03	1	476	0.21%
2021/10/25	2	23.95	1	23.92	23.96	1	474	0.21%
2021/10/22	11	23.80	0	0.00	23.79	11	470	2.34%
2021/10/21	9	23.79	3	23.80	23.79	6	437	1.37%
2021/10/19	2	23.61	0	0.00	23.64	2	432	0.46%
2021/10/18	0	0.00	1	23.63	23.57	-1	438	-0.23%
2021/10/15	0	0.00	7	23.92	23.91	-7	435	-1.61%
2021/10/14	0	0.00	1	23.86	23.87	-1	442	-0.23%
2021/10/13	1	23.50	1	23.48	23.49	0	435	0.00%
2021/10/12	0	0.00	2	23.40	23.46	-2	437	-0.46%
2021/10/08	2	23.45	0	0.00	23.43	2	446	0.45%
2021/10/07	1	23.52	0	0.00	23.45	1	446	0.22%
2021/10/05	1.1	23.56	2	23.52	23.48	-0.9	452	-0.20%
2021/10/04	4	23.51	1	23.54	23.52	3	453	0.66%
2021/10/01	7	23.42	1	23.42	23.39	6	448	1.34%
2021/09/30	1	23.08	0	0.00	23.12	1	422	0.24%
2021/09/28	1	23.31	0	0.00	23.33	1	419	0.24%
2021/09/27	0	0.00	2	23.36	23.43	-2	419	-0.48%
2021/09/23	1	23.50	0	0.00	23.52	1	444	0.22%
2021/09/22	2	23.71	1	23.66	23.69	1	448	0.22%
2021/09/17	2	23.42	0	0.00	23.46	2	452	0.44%
2021/09/16	5	23.93	0	0.00	23.89	5	443	1.13%
2021/09/14	2	23.88	0	0.00	23.87	2	463	0.43%
2021/09/13	0	0.00	1	23.83	23.87	-1	478	-0.21%
2021/09/08	0	0.00	5	23.96	23.97	-5	536	-0.93%
2021/09/07	5	24.36	2	24.28	24.25	3	541	0.55%
2021/09/06	2	24.37	5	24.38	24.37	-3	547	-0.55%
2021/09/03	1	24.17	0	0.00	24.15	1	547	0.18%
2021/09/01	0	0.00	1	24.20	24.19	-1	558	-0.18%
2021/08/31	3	24.20	0	0.00	24.23	3	572	0.52%
2021/08/30	0	0.00	3	24.32	24.25	-3	581	-0.52%
2021/08/27	2	23.99	0	0.00	24.04	2	601	0.33%
2021/08/26	0	0.00	13	23.88	23.86	-13	605	-2.15%
2021/08/24	4	24.07	3	24.06	24.07	1	682	0.15%
2021/08/19	6	23.78	0	0.00	23.73	6	672	0.89%
2021/08/17	2	23.88	0	0.00	23.87	2	696	0.29%
2021/08/16	2	23.72	1	23.80	23.70	1	704	0.14%
2021/08/13	2	23.42	0	0.00	23.44	2	710	0.28%
2021/08/10	5	23.20	0	0.00	23.20	5	775	0.64%
2021/08/09	5	23.24	0	0.00	23.31	5	801	0.62%
2021/08/03	1	24.22	0	0.00	24.20	1	830	0.12%
2021/08/02	1	24.21	2	24.27	24.22	-1	843	-0.12%
2021/07/29	0	0.00	1	24.31	24.31	-1	865	-0.12%
2021/07/28	0	0.00	1	24.14	24.16	-1	868	-0.12%
2021/07/27	2	24.08	0	0.00	24.07	2	879	0.23%
2021/07/26	0	0.00	5	24.20	24.19	-5	888	-0.56%
2021/07/23	4	24.15	0	0.00	24.14	4	935	0.43%
2021/07/22	1	24.11	0	0.00	24.09	1	947	0.11%
2021/07/21	0	0.00	2	24.19	24.20	-2	962	-0.21%
2021/07/20	1	24.31	5	24.31	24.33	-4	967	-0.41%
2021/07/19	2	24.32	0	0.00	24.25	2	961	0.21%
2021/07/16	0	0.00	1	24.50	24.43	-1	973	-0.10%
2021/07/13	2	24.20	0	0.00	24.23	2	992	0.20%
2021/07/12	0	0.00	6	24.16	24.13	-6	1,006	-0.60%
2021/07/08	1	24.09	0	0.00	24.10	1	1,006	0.10%
2021/07/07	1	24.09	0	0.00	24.10	1	1,010	0.10%
2021/07/06	1	24.02	0	0.00	24.17	1	1,015	0.10%
2021/07/05	1	23.99	1	23.98	23.95	0	1,005	0.00%
2021/07/02	0	0.00	2	23.82	23.82	-2	1,005	-0.20%
2021/07/01	0	0.00	1	23.75	23.78	-1	1,007	-0.10%
2021/06/30	0	0.00	1	23.60	23.60	-1	1,020	-0.10%
2021/06/29	2	23.81	1	23.81	23.81	1	1,018	0.10%
2021/06/28	1	23.85	2	23.87	23.92	-1	1,055	-0.09%
2021/06/25	0	0.00	31	23.82	23.82	-31	1,063	-2.92%
2021/06/24	0	0.00	2	23.86	23.82	-2	1,065	-0.19%
2021/06/23	2	23.90	0	0.00	23.89	2	1,059	0.19%
2021/06/22	2	23.95	0	0.00	23.91	2	1,052	0.19%
2021/06/21	2	23.80	0	0.00	23.75	2	1,041	0.19%
2021/06/18	56	23.95	1	23.95	23.92	55	1,028	5.35%
2021/06/17	5	24.40	0	0.00	24.39	5	1,016	0.49%
2021/06/16	8	24.86	1	24.84	24.91	7	996	0.70%
2021/06/15	25	24.95	0	0.00	24.97	25	1,002	2.49%
2021/06/11	1	25.42	0	0.00	25.42	1	1,000	0.10%
2021/06/10	0	0.00	2	25.27	25.26	-2	1,006	-0.20%
2021/06/08	2	25.48	0	0.00	25.40	2	1,012	0.20%
2021/06/07	1	25.31	0	0.00	25.25	1	1,010	0.10%
2021/06/04	6	25.03	7	25.06	25.02	-1	1,015	-0.10%
2021/06/03	2	25.58	0	0.00	25.53	2	1,006	0.20%
2021/06/02	3	25.40	1	25.40	25.42	2	1,012	0.20%
2021/06/01	0	0.00	8	25.57	25.58	-8	958	-0.83%
2021/05/31	0	0.00	8	25.56	25.53	-8	973	-0.82%
2021/05/28	3	25.35	1	25.40	25.35	2	980	0.20%
2021/05/27	2	25.40	0	0.00	25.45	2	1,021	0.20%
2021/05/26	0	0.00	53	25.49	25.54	-53	1,030	-5.14%
2021/05/25	2	25.20	3	25.18	25.18	-1	1,024	-0.10%
2021/05/24	11	25.28	7	25.26	25.29	4	1,023	0.39%
2021/05/21	3	25.10	62	25.14	25.16	-59	1,029	-5.73%
2021/05/19	0	0.00	3	25.07	25.05	-3	1,032	-0.29%
2021/05/18	4	25.09	5	25.12	25.08	-1	1,038	-0.10%
2021/05/17	0	0.00	9	24.83	24.88	-9	1,052	-0.86%
2021/05/14	2	24.45	11	24.47	24.46	-9	1,045	-0.86%
2021/05/13	2	24.42	0	0.00	24.40	2	1,056	0.19%
2021/05/12	0	0.00	1	24.54	24.56	-1	1,052	-0.10%
2021/05/11	0	0.00	8	24.59	24.64	-8	1,036	-0.77%
2021/05/10	6	24.58	13	24.60	24.61	-7	1,033	-0.68%
2021/05/07	2	24.39	2	24.40	24.45	0	1,020	0.00%
2021/05/04	2	24.07	1	24.05	23.98	1	1,024	0.10%
2021/04/29	2	24.00	0	0.00	24.00	2	1,010	0.20%
2021/04/27	2	23.94	0	0.00	23.92	2	969	0.21%
2021/04/26	0	0.00	20	23.93	23.92	-20	958	-2.09%
2021/04/23	3	24.00	50	24.01	23.99	-47	969	-4.85%
2021/04/22	0	0.00	3	24.12	24.09	-3	972	-0.31%
2021/04/21	4	23.93	0	0.00	23.97	4	977	0.41%
2021/04/20	0	0.00	11	23.77	23.82	-11	976	-1.13%
2021/04/19	14	23.98	4	23.93	23.94	10	977	1.02%
2021/04/16	0	0.00	18	23.71	23.76	-18	1,020	-1.76%
2021/04/14	5	23.51	0	0.00	23.48	5	1,027	0.49%
2021/04/13	2	23.32	2	23.31	23.30	0	1,043	0.00%
2021/04/12	0	0.00	4	23.50	23.41	-4	1,054	-0.38%
2021/04/09	16	23.62	0	0.00	23.61	16	1,060	1.51%
2021/04/08	0	0.00	8	23.42	23.47	-8	1,051	-0.76%
2021/04/07	7	23.48	0	0.00	23.46	7	1,049	0.67%
2021/04/06	0	0.00	12	23.41	23.44	-12	1,059	-1.13%
2021/04/01	2	23.02	3	23.10	23.12	-1	1,052	-0.10%
2021/03/31	9	22.72	2	22.71	22.71	7	1,034	0.68%
2021/03/30	8	23.10	2	23.08	23.05	6	1,000	0.60%
2021/03/29	2	23.36	3	23.32	23.31	-1	1,000	-0.10%
2021/03/26	1	23.33	0	0.00	23.31	1	1,013	0.10%
2021/03/25	0	0.00	5	23.40	23.45	-5	1,042	-0.48%
2021/03/23	3	23.45	0	0.00	23.41	3	1,072	0.28%
2021/03/22	3	23.40	2	23.43	23.51	1	1,075	0.09%
2021/03/19	1	23.36	1	23.33	23.39	0	1,075	0.00%
2021/03/18	7	23.62	3	23.61	23.63	4	1,076	0.37%
2021/03/17	3	23.35	1	23.40	23.41	2	1,075	0.19%
2021/03/16	5	23.38	5	23.38	23.41	0	1,077	0.00%
2021/03/15	2	23.34	0	0.00	23.28	2	1,077	0.19%
2021/03/12	2	23.30	9	23.28	23.20	-7	1,088	-0.64%
2021/03/11	52	23.30	8	23.30	23.37	44	1,091	4.03%
2021/03/10	0	0.00	3	23.20	23.12	-3	1,090	-0.28%
2021/03/09	7	22.74	29	22.74	22.81	-22	1,099	-2.00%
2021/03/08	14	23.05	4	23.05	23.03	10	1,108	0.90%
2021/03/05	1	22.82	30	22.82	22.80	-29	1,112	-2.61%
2021/03/04	4	23.08	2	23.13	23.13	2	1,132	0.18%
2021/03/03	36	23.40	13	23.35	23.38	23	1,124	2.04%
2021/03/02	49	23.11	29	23.26	23.13	20	1,119	1.79%
2021/02/26	8	23.89	10	23.84	23.85	-2	1,106	-0.18%
2021/02/25	4	24.23	1	24.21	24.24	3	1,141	0.26%
2021/02/24	0	0.00	12	24.43	24.40	-12	1,130	-1.06%
2021/02/23	4	24.39	13	24.41	24.43	-9	1,126	-0.80%
2021/02/22	0	0.00	41	24.10	24.10	-41	1,123	-3.65%
2021/02/19	8	23.81	9	23.85	23.88	-1	1,104	-0.09%
2021/02/18	8	24.03	29	24.06	24.07	-21	1,096	-1.92%
2021/02/17	21	24.16	0	0.00	24.18	21	1,090	1.93%
2021/02/05	1	24.24	8	24.27	24.30	-7	1,065	-0.66%
2021/02/04	1	24.66	31	24.67	24.60	-30	1,044	-2.87%
2021/02/03	2	24.87	0	0.00	24.86	2	1,040	0.19%
2021/02/02	2	25.10	1	25.04	25.06	1	1,080	0.09%
2021/02/01	1	25.02	1	25.01	25.15	0	1,097	0.00%
2021/01/29	0	0.00	2	24.91	24.91	-2	1,122	-0.18%
2021/01/28	0	0.00	2	24.82	24.85	-2	1,127	-0.18%
2021/01/27	104	24.99	0	0.00	24.96	104	1,124	9.24%	大買/鉅額交易
2021/01/25	3	25.10	3	25.09	25.07	0	1,116	0.00%
2021/01/22	3	25.15	14	25.16	25.18	-11	1,126	-0.98%
2021/01/21	0	0.00	125	25.27	25.30	-125	1,133	-11.03%	大賣/鉅額交易
2021/01/20	1	24.95	0	0.00	25.01	1	1,119	0.09%
2021/01/19	4	24.92	2	24.87	24.90	2	1,115	0.18%
2021/01/18	3	24.77	1	24.66	24.79	2	1,113	0.18%
2021/01/15	10	25.08	23	25.08	25.08	-13	1,096	-1.19%
2021/01/14	102	24.89	0	0.00	24.97	102	1,093	9.33%	大買/鉅額交易
2021/01/13	2	25.14	16	25.18	25.19	-14	1,077	-1.30%
2021/01/12	38	25.02	0	0.00	25.09	38	1,070	3.55%
2021/01/11	59	24.83	10	24.80	24.85	49	1,060	4.62%
2021/01/08	4	25.90	0	0.00	25.87	4	1,007	0.40%
2021/01/07	54	26.00	3	25.97	26.00	51	1,001	5.09%
2021/01/06	1	26.47	0	0.00	26.36	1	999	0.10%
2021/01/05	3	26.29	17	26.30	26.32	-14	979	-1.43%
2021/01/04	0	0.00	2	26.05	26.05	-2	981	-0.20%
2020/12/31	6	25.71	50	25.74	25.63	-44	968	-4.54%
2020/12/29	4	25.51	25	25.50	25.48	-21	975	-2.15%
2020/12/28	0	0.00	3	25.77	25.74	-3	965	-0.31%
2020/12/25	1	25.47	41	25.47	25.47	-40	970	-4.12%
2020/12/24	0	0.00	37	25.52	25.49	-37	970	-3.81%
2020/12/23	38	25.31	14	25.35	25.37	24	971	2.47%
2020/12/22	12	25.54	0	0.00	25.51	12	970	1.24%
2020/12/21	11	25.80	52	25.83	25.83	-41	986	-4.16%
2020/12/18	1	25.59	62	25.59	25.60	-61	984	-6.20%
2020/12/17	8	25.33	7	25.36	25.37	1	990	0.10%
2020/12/16	1	25.20	13	25.16	25.21	-12	986	-1.22%
2020/12/15	27	24.89	7	24.86	24.93	20	985	2.03%
2020/12/14	4	24.94	59	24.92	24.93	-55	995	-5.52%
2020/12/11	22	25.00	0	0.00	24.99	22	1,000	2.20%
2020/12/09	10	25.25	0	0.00	25.28	10	1,014	0.99%
2020/12/08	8	25.38	32	25.42	25.45	-24	1,025	-2.34%
2020/12/07	2	25.00	2	24.96	25.05	0	1,019	0.00%
2020/12/04	4	25.07	15	25.07	25.04	-11	1,012	-1.09%
2020/12/03	23	24.93	7	25.00	25.00	16	1,012	1.58%
2020/12/02	2	24.69	4	24.72	24.68	-2	993	-0.20%
2020/12/01	19	24.35	10	24.28	24.35	9	983	0.92%
2020/11/30	32	24.19	9	24.27	24.10	23	994	2.31%
2020/11/27	2	24.74	10	24.72	24.65	-8	968	-0.83%
2020/11/26	3	24.69	0	0.00	24.71	3	983	0.31%
2020/11/25	22	24.60	4	24.69	24.62	18	992	1.81%
2020/11/24	29	24.97	21	24.89	24.87	8	969	0.83%
2020/11/23	0	0.00	1	25.58	25.56	-1	937	-0.11%
2020/11/20	0	0.00	2	25.45	25.51	-2	960	-0.21%
2020/11/19	28	25.51	1	25.49	25.49	27	964	2.80%
2020/11/18	25	25.63	1	25.61	25.64	24	971	2.47%
2020/11/17	3	25.77	0	0.00	25.74	3	1,000	0.30%
2020/11/16	4	25.86	0	0.00	25.85	4	1,074	0.37%
2020/11/13	2	25.67	0	0.00	25.66	2	1,083	0.18%
2020/11/12	5	25.54	4	25.54	25.56	1	1,111	0.09%
2020/11/11	8	25.67	6	25.67	25.71	2	1,119	0.18%
2020/11/10	100	25.57	28	25.65	25.71	72	1,131	6.37%
2020/11/09	12	26.72	72	26.73	26.83	-60	1,127	-5.32%
2020/11/06	13	26.55	25	26.54	26.53	-12	1,272	-0.94%
2020/11/03	2	25.90	4	25.94	25.91	-2	1,426	-0.14%
2020/11/02	4	25.75	4	25.73	25.74	0	1,463	0.00%
2020/10/30	2	25.57	7	25.59	25.62	-5	1,523	-0.33%
2020/10/29	52	25.68	0	0.00	25.77	52	1,524	3.41%
2020/10/28	2	26.09	0	0.00	26.09	2	1,540	0.13%
2020/10/27	2	26.11	0	0.00	26.13	2	1,561	0.13%
2020/10/23	4	26.06	0	0.00	26.07	4	1,609	0.25%
2020/10/22	0	0.00	2	26.29	26.20	-2	1,697	-0.12%
2020/10/21	16	26.22	0	0.00	26.25	16	1,741	0.92%
2020/10/19	3	26.04	1	26.00	26.05	2	1,786	0.11%
2020/10/16	5	26.13	10	26.12	26.17	-5	1,822	-0.27%
2020/10/15	2	25.92	0	0.00	26.04	2	1,830	0.11%
2020/10/14	3	25.95	0	0.00	25.96	3	1,842	0.16%
2020/10/13	2	26.31	3	26.24	26.25	-1	1,835	-0.05%
2020/10/12	0	0.00	7	26.44	26.45	-7	1,837	-0.38%
2020/10/08	0	0.00	4	25.87	25.87	-4	1,822	-0.22%
2020/10/07	4	25.77	0	0.00	25.85	4	1,836	0.22%
2020/10/06	2	26.26	1	26.22	26.23	1	1,835	0.05%
2020/10/05	5	26.09	0	0.00	26.00	5	1,847	0.27%
2020/09/30	8	25.98	0	0.00	26.00	8	1,863	0.43%
2020/09/29	1	25.88	0	0.00	25.80	1	1,860	0.05%
2020/09/28	2	25.54	2	25.57	25.58	0	1,866	0.00%
2020/09/25	5	25.71	10	25.72	25.70	-5	1,868	-0.27%
2020/09/24	9	25.56	8	25.56	25.46	1	1,867	0.05%
2020/09/23	16	26.06	2	26.05	25.95	14	1,864	0.75%
2020/09/22	19	26.29	0	0.00	26.30	19	1,862	1.02%
2020/09/21	2	26.88	19	26.87	26.85	-17	1,839	-0.92%
2020/09/18	16	26.89	0	0.00	26.87	16	1,856	0.86%
2020/09/17	13	26.82	2	26.77	26.80	11	1,890	0.58%
2020/09/16	0	0.00	5	27.00	27.05	-5	1,894	-0.26%
2020/09/15	3	27.00	12	27.05	27.16	-9	1,943	-0.46%
2020/09/14	0	0.00	5	26.80	26.83	-5	1,923	-0.26%
2020/09/09	3	26.61	0	0.00	26.65	3	1,907	0.16%
2020/09/08	5	26.59	2	26.53	26.59	3	1,916	0.16%
2020/09/07	3	26.70	1	26.66	26.70	2	1,924	0.10%
2020/09/04	6	26.72	5	26.72	26.73	1	1,954	0.05%
2020/09/03	7	26.79	0	0.00	26.77	7	1,953	0.36%
2020/09/02	4	27.06	9	27.11	27.06	-5	1,944	-0.26%
2020/09/01	10	27.39	8	27.33	27.42	2	1,972	0.10%
2020/08/31	2	27.13	8	27.15	27.13	-6	1,959	-0.31%
2020/08/28	0	0.00	20	26.62	26.78	-20	2,007	-1.00%
2020/08/27	24	26.83	0	0.00	26.83	24	2,024	1.19%
2020/08/26	2	26.54	5	26.51	26.51	-3	2,018	-0.15%
2020/08/25	6	26.62	0	0.00	26.65	6	2,022	0.30%
2020/08/24	2	26.65	15	26.67	26.65	-13	2,026	-0.64%
2020/08/21	1	26.88	1	26.89	26.90	0	2,025	0.00%
2020/08/20	19	26.79	7	26.81	26.89	12	2,034	0.59%
2020/08/19	7	27.52	2	27.62	27.53	5	1,976	0.25%
2020/08/18	11	27.47	0	0.00	27.53	11	1,961	0.56%
2020/08/17	2	26.70	0	0.00	26.85	2	1,948	0.10%
2020/08/14	0	0.00	1	26.97	27.01	-1	1,976	-0.05%
2020/08/13	9	26.69	4	26.75	26.69	5	1,970	0.25%
2020/08/12	34	26.20	106	26.16	25.94	-72	1,969	-3.66%	大賣/
2020/08/11	10	27.80	13	27.80	27.78	-3	1,850	-0.16%
2020/08/10	27	28.00	16	28.05	27.99	11	1,830	0.60%
2020/08/07	53	28.50	4	28.52	28.39	49	1,799	2.72%
2020/08/06	39	28.20	17	28.23	28.30	22	1,730	1.27%
2020/08/05	5	27.98	153	27.95	27.99	-148	1,695	-8.73%	大賣/鉅額交易
2020/08/04	9	27.33	1	27.34	27.36	8	1,665	0.48%
2020/08/03	12	27.32	102	27.34	27.37	-90	1,677	-5.37%	大賣/
2020/07/31	5	27.20	15	27.26	27.30	-10	1,673	-0.60%
2020/07/30	16	27.19	2	27.22	27.11	14	1,662	0.84%
2020/07/29	7	27.02	0	0.00	27.04	7	1,658	0.42%
2020/07/28	34	27.25	41	27.38	26.88	-7	1,637	-0.43%
2020/07/27	3	26.77	17	26.70	26.91	-14	1,564	-0.89%
2020/07/24	12	26.30	4	26.29	26.27	8	1,530	0.52%
2020/07/23	36	26.09	0	0.00	26.09	36	1,529	2.35%
2020/07/22	1	25.91	2	25.91	25.91	-1	1,525	-0.07%
2020/07/21	6	25.31	0	0.00	25.35	6	1,530	0.39%
2020/07/20	2	25.21	0	0.00	25.22	2	1,563	0.13%
2020/07/17	9	25.11	2	25.14	25.10	7	1,599	0.44%
2020/07/16	1	25.32	0	0.00	25.32	1	1,642	0.06%
2020/07/15	0	0.00	2	25.33	25.29	-2	1,673	-0.12%
2020/07/14	9	25.19	21	25.21	25.20	-12	1,719	-0.70%
2020/07/13	1	25.29	1	25.28	25.31	0	1,740	0.00%
2020/07/10	19	25.26	33	25.29	25.26	-14	1,779	-0.79%
2020/07/09	72	25.39	14	25.41	25.49	58	1,826	3.17%
2020/07/08	0	0.00	13	25.23	25.24	-13	1,835	-0.71%
2020/07/07	4	25.11	10	25.09	25.09	-6	1,859	-0.32%
2020/07/06	3	24.91	31	24.91	24.90	-28	1,865	-1.50%
2020/07/03	52	24.98	11	24.98	24.99	41	1,890	2.17%
2020/07/02	12	24.85	4	24.86	24.85	8	1,955	0.41%
2020/07/01	0	0.00	2	25.18	25.17	-2	1,962	-0.10%
2020/06/30	3	24.93	6	24.92	24.96	-3	1,976	-0.15%
2020/06/29	22	25.02	3	25.00	25.02	19	1,981	0.96%
2020/06/24	2	24.98	17	25.02	24.97	-15	1,996	-0.75%
2020/06/23	5	24.72	14	24.77	24.72	-9	1,994	-0.45%
2020/06/22	22	24.80	5	24.75	24.75	17	2,026	0.84%
2020/06/18	1	24.34	0	0.00	24.32	1	2,148	0.05%
2020/06/17	3	24.32	0	0.00	24.31	3	2,160	0.14%
2020/06/16	0	0.00	10	24.35	24.30	-10	2,172	-0.46%
2020/06/15	9	24.33	20	24.38	24.26	-11	2,255	-0.49%
2020/06/12	4	24.30	3	24.29	24.30	1	2,275	0.04%
2020/06/11	14	24.37	7	24.38	24.35	7	2,328	0.30%
2020/06/10	0	0.00	20	24.17	24.18	-20	2,368	-0.84%
2020/06/09	8	23.91	2	23.95	23.87	6	2,489	0.24%
2020/06/08	16	23.69	15	23.72	23.78	1	2,545	0.04%
2020/06/05	4	24.16	32	24.09	24.09	-28	2,524	-1.11%
2020/06/04	25	23.93	6	23.97	23.96	19	2,567	0.74%
2020/06/03	23	24.30	0	0.00	24.29	23	2,586	0.89%
2020/06/02	1	24.58	5	24.57	24.53	-4	2,607	-0.15%
2020/06/01	2	24.63	6	24.64	24.66	-4	2,615	-0.15%
2020/05/29	4	24.35	0	0.00	24.34	4	2,623	0.15%
2020/05/28	2	24.33	22	24.30	24.33	-20	2,645	-0.76%
2020/05/27	29	24.23	6	24.27	24.13	23	2,704	0.85%
2020/05/26	2	24.60	0	0.00	24.57	2	2,693	0.07%
2020/05/25	9	24.53	0	0.00	24.54	9	2,701	0.33%
2020/05/22	4	24.47	4	24.46	24.53	0	2,741	0.00%
2020/05/21	11	24.67	26	24.68	24.68	-15	2,793	-0.54%
2020/05/20	5	24.86	5	24.84	24.83	0	2,786	0.00%
2020/05/19	56	24.62	0	0.00	24.61	56	2,801	2.00%
2020/05/18	13	25.05	26	25.04	25.05	-13	2,794	-0.47%
2020/05/15	5	24.63	12	24.63	24.65	-7	2,756	-0.25%
2020/05/14	2	24.35	2	24.35	24.35	0	2,732	0.00%
2020/05/13	7	24.20	0	0.00	24.18	7	2,709	0.26%
2020/05/11	0	0.00	13	24.20	24.18	-13	2,695	-0.48%
2020/05/08	11	24.42	36	24.44	24.43	-25	2,668	-0.94%
2020/05/07	16	24.02	0	0.00	24.02	16	2,647	0.60%
2020/05/06	9	24.27	1	24.25	24.27	8	2,633	0.30%
2020/05/05	6	24.14	1	24.12	24.16	5	2,641	0.19%
2020/05/04	2	24.16	0	0.00	24.22	2	2,650	0.08%
2020/04/30	6	24.39	0	0.00	24.40	6	2,644	0.23%
2020/04/29	8	24.43	2	24.44	24.46	6	2,664	0.23%
2020/04/28	19	24.35	33	24.36	24.24	-14	2,671	-0.52%
2020/04/27	2	24.68	10	24.67	24.70	-8	2,681	-0.30%
2020/04/24	8	24.75	2	24.74	24.75	6	2,674	0.22%
2020/04/23	16	24.62	1	24.62	24.68	15	2,648	0.57%
2020/04/22	3	24.18	3	24.16	24.18	0	2,617	0.00%
2020/04/21	0	0.00	2	24.19	24.21	-2	2,575	-0.08%
2020/04/20	3	23.94	7	23.96	24.09	-4	2,556	-0.16%
2020/04/17	5	24.56	8	24.52	24.41	-3	2,529	-0.12%
2020/04/16	2	24.73	12	24.69	24.77	-10	2,501	-0.40%
2020/04/15	2	24.84	12	24.89	24.92	-10	2,498	-0.40%
2020/04/14	21	25.08	4	25.16	25.06	17	2,525	0.67%
2020/04/13	1	24.51	31	24.56	24.60	-30	2,501	-1.20%
2020/04/10	25	24.42	1	24.50	24.47	24	2,525	0.95%
2020/04/09	4	23.88	11	23.87	23.88	-7	2,514	-0.28%
2020/04/08	7	23.74	45	23.76	23.94	-38	2,503	-1.52%
2020/04/07	21	24.33	16	24.31	24.25	5	2,487	0.20%
2020/04/06	20	23.33	5	23.30	23.25	15	2,426	0.62%
2020/04/01	1	22.67	15	22.60	22.69	-14	2,404	-0.58%
2020/03/31	20	23.20	2	23.22	23.23	18	2,372	0.76%
2020/03/30	5	23.45	5	23.42	23.27	0	2,370	0.00%
2020/03/27	7	23.36	25	23.35	23.35	-18	2,343	-0.77%
2020/03/26	13	23.08	14	23.10	23.07	-1	2,312	-0.04%
2020/03/25	5	23.69	84	23.68	23.50	-79	2,265	-3.49%
2020/03/24	27	22.74	18	22.73	22.72	9	2,165	0.42%
2020/03/23	27	21.24	0	0.00	21.31	27	2,087	1.29%
2020/03/20	1	21.08	6	20.94	21.19	-5	2,068	-0.24%
2020/03/19	1	21.08	36	21.04	20.92	-35	2,044	-1.71%
2020/03/18	10	21.73	54	21.76	21.70	-44	1,963	-2.24%
2020/03/17	8	21.34	42	21.23	21.36	-34	1,934	-1.76%
2020/03/16	33	21.83	59	21.87	21.93	-26	1,861	-1.40%
2020/03/13	28	22.35	52	22.12	22.46	-24	1,791	-1.34%
2020/03/12	11	23.27	2	23.33	23.24	9	1,664	0.54%
2020/03/11	2	23.52	11	23.53	23.66	-9	1,591	-0.57%
2020/03/10	17	23.63	31	23.71	23.56	-14	1,574	-0.89%
2020/03/09	17	23.93	15	24.14	23.77	2	1,530	0.13%
2020/03/06	8	23.79	5	23.78	23.84	3	1,448	0.21%
2020/03/05	2	23.29	5	23.29	23.34	-3	1,405	-0.21%
2020/03/04	5	23.34	7	23.35	23.36	-2	1,386	-0.14%
2020/03/03	8	22.79	0	0.00	22.80	8	1,352	0.59%
2020/03/02	26	22.90	80	22.94	22.88	-54	1,317	-4.10%
2020/02/27	13	23.51	5	23.50	23.53	8	1,250	0.64%
2020/02/26	34	23.42	14	23.42	23.44	20	1,217	1.64%
2020/02/25	40	23.54	33	23.51	23.60	7	1,190	0.59%
2020/02/24	50	23.72	44	23.74	23.73	6	1,146	0.52%
2020/02/21	13	23.14	22	23.14	23.24	-9	1,073	-0.84%
2020/02/20	7	22.94	9	22.90	22.94	-2	1,035	-0.19%
2020/02/19	9	22.84	8	22.82	22.83	1	1,004	0.10%
2020/02/18	6	22.59	6	22.60	22.60	0	979	0.00%
2020/02/17	32	22.53	6	22.54	22.56	26	979	2.65%
2020/02/14	4	22.46	0	0.00	22.44	4	972	0.41%
2020/02/13	2	22.39	5	22.40	22.43	-3	974	-0.31%
2020/02/12	0	0.00	10	22.33	22.32	-10	977	-1.02%
2020/02/10	3	22.43	10	22.41	22.43	-7	982	-0.71%
2020/02/07	4	22.36	0	0.00	22.34	4	998	0.40%
2020/02/06	7	22.17	3	22.18	22.18	4	991	0.40%
2020/02/05	22	22.19	8	22.22	22.23	14	984	1.42%
2020/02/04	14	22.50	5	22.48	22.48	9	967	0.93%
2020/02/03	22	22.63	22	22.61	22.58	0	958	0.00%
2020/01/31	2	22.43	15	22.42	22.48	-13	924	-1.41%
2020/01/30	7	22.53	0	0.00	22.56	7	909	0.77%
2020/01/20	9	22.24	5	22.24	22.28	4	881	0.45%
2020/01/17	3	22.16	0	0.00	22.23	3	881	0.34%
2020/01/16	10	22.23	2	22.21	22.20	8	888	0.90%
2020/01/15	4	22.10	0	0.00	22.20	4	879	0.45%
2020/01/14	6	21.98	0	0.00	21.97	6	874	0.69%
2020/01/13	2	22.25	1	22.22	22.22	1	843	0.12%
2020/01/10	0	0.00	3	22.12	22.13	-3	834	-0.36%
2020/01/09	8	22.28	34	22.30	22.30	-26	813	-3.20%
2020/01/08	9	22.82	29	22.82	22.80	-20	791	-2.53%
2020/01/07	11	22.40	8	22.36	22.36	3	721	0.42%
2020/01/06	15	22.56	1	22.59	22.61	14	689	2.03%
2020/01/03	2	22.00	2	21.98	22.09	0	643	0.00%
2020/01/02	5	21.77	13	21.77	21.77	-8	637	-1.26%
2019/12/31	0	0.00	3	21.78	21.84	-3	632	-0.47%
2019/12/30	3	21.74	10	21.73	21.76	-7	619	-1.13%
2019/12/27	2	21.67	5	21.66	21.73	-3	625	-0.48%
2019/12/26	1	21.54	0	0.00	21.60	1	616	0.16%
2019/12/25	1	21.59	13	21.58	21.59	-12	645	-1.86%
2019/12/24	24	21.36	0	0.00	21.40	24	636	3.77%
2019/12/23	1	21.26	0	0.00	21.27	1	646	0.15%
2019/12/19	0	0.00	1	21.19	21.21	-1	655	-0.15%
2019/12/17	4	21.22	0	0.00	21.25	4	665	0.60%
2019/12/16	2	21.21	2	21.17	21.18	0	668	0.00%
2019/12/13	2	21.13	1	21.10	21.10	1	687	0.15%
2019/12/10	1	21.04	0	0.00	21.05	1	721	0.14%
2019/12/09	4	21.04	1	21.04	21.03	3	729	0.41%
2019/12/06	2	21.24	0	0.00	21.24	2	773	0.26%
2019/12/05	1	21.25	0	0.00	21.28	1	799	0.13%
2019/12/04	0	0.00	2	21.30	21.31	-2	853	-0.23%
2019/12/03	1	21.07	5	21.07	21.07	-4	855	-0.47%
2019/12/02	0	0.00	1	21.07	21.07	-1	880	-0.11%
2019/11/27	2	21.07	0	0.00	21.07	2	908	0.22%
2019/11/26	2	20.98	0	0.00	20.99	2	919	0.22%
2019/11/25	3	21.07	4	21.08	21.09	-1	925	-0.11%
2019/11/22	1	21.12	0	0.00	21.15	1	960	0.10%
2019/11/21	1	21.27	0	0.00	21.21	1	988	0.10%
2019/11/19	2	21.25	5	21.23	21.22	-3	1,000	-0.30%
2019/11/18	1	21.20	5	21.18	21.17	-4	1,003	-0.40%
2019/11/15	1	21.18	1	21.20	21.19	0	1,032	0.00%
2019/11/13	4	21.05	0	0.00	21.07	4	1,044	0.38%
2019/11/12	5	21.02	0	0.00	21.02	5	1,070	0.47%
2019/11/11	3	21.13	1	21.11	21.13	2	1,099	0.18%
2019/11/08	14	21.20	0	0.00	21.24	14	1,121	1.25%
2019/11/07	2	21.54	0	0.00	21.53	2	1,124	0.18%
2019/11/06	13	21.47	5	21.47	21.47	8	1,163	0.69%
2019/11/05	1	21.76	0	0.00	21.75	1	1,208	0.08%
2019/11/04	0	0.00	16	21.80	21.80	-16	1,262	-1.27%
2019/11/01	0	0.00	1	21.83	21.80	-1	1,284	-0.08%
2019/10/29	2	21.58	0	0.00	21.59	2	1,332	0.15%
2019/10/28	0	0.00	2	21.73	21.74	-2	1,332	-0.15%
2019/10/24	1	21.56	0	0.00	21.56	1	1,335	0.07%
2019/10/23	4	21.56	0	0.00	21.56	4	1,324	0.30%
2019/10/22	1	21.52	4	21.48	21.52	-3	1,324	-0.23%
2019/10/21	17	21.58	4	21.59	21.60	13	1,354	0.96%
2019/10/18	0	0.00	1	21.62	21.63	-1	1,385	-0.07%
2019/10/17	13	21.58	0	0.00	21.56	13	1,423	0.91%
2019/10/16	1	21.49	3	21.49	21.53	-2	1,431	-0.14%
2019/10/15	13	21.62	0	0.00	21.65	13	1,428	0.91%
2019/10/14	3	21.53	2	21.55	21.56	1	1,430	0.07%
2019/10/08	4	21.66	1	21.62	21.63	3	1,432	0.21%
2019/10/07	0	0.00	2	21.89	21.87	-2	1,438	-0.14%
2019/10/04	0	0.00	1	21.87	21.91	-1	1,453	-0.07%
2019/10/03	2	21.80	0	0.00	21.75	2	1,495	0.13%
2019/10/02	2	21.48	0	0.00	21.46	2	1,496	0.13%
2019/10/01	6	21.37	7	21.38	21.31	-1	1,499	-0.07%
2019/09/27	3	21.91	0	0.00	21.93	3	1,464	0.20%
2019/09/26	1	21.92	2	21.92	22.00	-1	1,497	-0.07%
2019/09/25	2	22.26	2	22.26	22.23	0	1,488	0.00%
2019/09/24	4	22.12	2	22.12	22.11	2	1,517	0.13%
2019/09/23	0	0.00	1	22.04	22.04	-1	1,530	-0.07%
2019/09/20	0	0.00	6	21.84	21.91	-6	1,540	-0.39%
2019/09/19	3	21.74	8	21.70	21.76	-5	1,575	-0.32%
2019/09/18	2	21.87	0	0.00	21.89	2	1,612	0.12%
2019/09/17	2	21.84	0	0.00	21.83	2	1,619	0.12%
2019/09/16	2	21.94	14	21.95	21.90	-12	1,655	-0.72%
2019/09/12	0	0.00	8	21.73	21.82	-8	1,671	-0.48%
2019/09/11	1	21.74	0	0.00	21.76	1	1,679	0.06%
2019/09/10	10	21.74	1	21.77	21.75	9	1,671	0.54%
2019/09/09	15	22.02	5	22.00	22.04	10	1,629	0.61%
2019/09/06	6	22.10	13	22.14	22.16	-7	1,617	-0.43%
2019/09/05	1	22.46	0	0.00	22.45	1	1,565	0.06%
2019/09/04	0	0.00	4	22.51	22.46	-4	1,555	-0.26%
2019/09/03	2	22.23	10	22.22	22.24	-8	1,539	-0.52%
2019/09/02	1	22.26	2	22.24	22.26	-1	1,543	-0.06%
2019/08/30	4	22.24	0	0.00	22.28	4	1,552	0.26%
2019/08/29	2	22.50	12	22.49	22.51	-10	1,542	-0.65%
2019/08/28	3	22.44	12	22.36	22.39	-9	1,548	-0.58%
2019/08/27	7	22.26	14	22.28	22.26	-7	1,548	-0.45%
2019/08/26	9	22.51	17	22.50	22.51	-8	1,520	-0.53%
2019/08/23	4	21.84	1	21.87	21.85	3	1,480	0.20%
2019/08/20	61	21.87	38	21.88	21.83	23	1,446	1.59%
2019/08/19	2	22.01	2	22.01	22.04	0	1,417	0.00%
2019/08/16	16	22.26	2	22.27	22.19	14	1,404	1.00%
2019/08/15	30	22.18	4	22.21	22.20	26	1,387	1.87%
2019/08/14	9	21.94	4	21.92	21.92	5	1,359	0.37%
2019/08/13	4	22.15	11	22.10	22.18	-7	1,323	-0.53%
2019/08/12	51	21.88	22	21.88	21.86	29	1,298	2.23%
2019/08/08	5	21.85	62	21.99	21.91	-57	1,276	-4.47%
2019/08/07	19	21.61	11	21.61	21.73	8	1,241	0.64%
2019/08/06	22	21.50	5	21.51	21.39	17	1,204	1.41%
2019/08/05	18	21.19	4	21.20	21.30	14	1,152	1.21%
2019/08/02	0	0.00	14	20.98	20.99	-14	1,123	-1.25%
2019/08/01	11	20.64	10	20.63	20.65	1	1,098	0.09%
2019/07/30	0	0.00	2	20.87	20.86	-2	1,068	-0.19%
2019/07/29	1	20.83	0	0.00	20.81	1	1,070	0.09%
2019/07/26	73	20.75	0	0.00	20.74	73	1,067	6.84%
2019/07/24	1	20.80	10	20.80	20.81	-9	1,043	-0.86%
2019/07/23	53	20.80	2	20.81	20.79	51	1,046	4.87%
2019/07/22	9	20.89	4	20.88	20.95	5	1,013	0.49%
2019/07/19	21	21.17	14	21.14	21.16	7	982	0.71%
2019/07/18	0	0.00	4	20.87	20.84	-4	945	-0.42%
2019/07/17	5	20.60	3	20.61	20.62	2	937	0.21%
2019/07/15	1	20.71	2	20.71	20.71	-1	924	-0.11%
2019/07/12	4	20.67	0	0.00	20.65	4	928	0.43%
2019/07/11	5	20.88	0	0.00	20.85	5	920	0.54%
2019/07/09	6	20.44	0	0.00	20.50	6	887	0.68%
2019/07/08	1	20.48	1	20.48	20.58	0	847	0.00%
2019/07/05	0	0.00	5	20.75	20.76	-5	829	-0.60%
2019/07/04	0	0.00	14	20.78	20.80	-14	821	-1.70%
2019/07/03	1	20.99	4	20.92	20.89	-3	818	-0.37%
2019/07/01	7	20.36	22	20.39	20.33	-15	773	-1.94%
2019/06/28	4	20.81	20	20.77	20.84	-16	739	-2.16%
2019/06/27	7	20.65	61	20.64	20.64	-54	723	-7.47%
2019/06/26	6	20.71	8	20.70	20.62	-2	732	-0.27%
2019/06/25	2	20.86	15	20.93	20.98	-13	697	-1.86%
2019/06/24	1	20.65	21	20.64	20.57	-20	657	-3.04%
2019/06/21	5	20.41	4	20.50	20.60	1	636	0.16%
2019/06/20	0	0.00	8	20.22	20.20	-8	588	-1.36%
2019/06/19	0	0.00	1	19.73	19.75	-1	557	-0.18%
2019/06/18	2	19.66	5	19.67	19.70	-3	556	-0.54%
2019/06/17	3	19.67	8	19.64	19.68	-5	550	-0.91%
2019/06/14	10	19.77	9	19.76	19.77	1	542	0.18%
2019/06/13	1	19.59	0	0.00	19.60	1	530	0.19%
2019/06/12	0	0.00	9	19.50	19.56	-9	527	-1.71%
2019/06/11	0	0.00	7	19.50	19.49	-7	527	-1.33%
2019/06/10	1	19.56	3	19.56	19.50	-2	517	-0.39%
2019/06/06	0	0.00	13	19.51	19.56	-13	502	-2.59%
2019/06/05	0	0.00	215	19.48	19.48	-215	490	-43.79%	大賣/鉅額交易
2019/06/04	2	19.54	7	19.46	19.47	-5	481	-1.04%
2019/06/03	1	19.28	12	19.32	19.31	-11	469	-2.34%
2019/05/31	4	19.05	5	19.03	19.06	-1	466	-0.21%
2019/05/30	0	0.00	1	18.87	18.87	-1	465	-0.21%
2019/05/28	1	18.97	0	0.00	18.93	1	491	0.20%
2019/05/27	1	19.00	7	19.00	19.00	-6	493	-1.22%
2019/05/23	2	18.82	0	0.00	18.82	2	501	0.40%
2019/05/21	6	18.85	0	0.00	18.84	6	533	1.13%
2019/05/20	6	18.88	2	18.88	18.87	4	541	0.74%
2019/05/17	196	19.00	10	19.00	19.05	186	545	34.09%	大買/鉅額交易
2019/05/14	1	19.19	0	0.00	19.17	1	552	0.18%
2019/05/13	10	18.99	4	18.97	18.98	6	526	1.14%
2019/05/10	12	18.99	0	0.00	19.01	12	531	2.26%
2019/05/08	5	18.98	1	18.98	19.01	4	560	0.71%
2019/05/07	1	18.92	0	0.00	18.94	1	575	0.17%
2019/05/06	3	18.94	2	18.94	18.95	1	576	0.17%
2019/05/03	2	18.77	0	0.00	18.78	2	568	0.35%
2019/04/30	0	0.00	3	18.94	18.96	-3	578	-0.52%
2019/04/29	1	18.98	5	18.98	18.97	-4	594	-0.67%
2019/04/25	0	0.00	6	18.84	18.85	-6	597	-1.00%
2019/04/24	4	18.79	0	0.00	18.77	4	599	0.67%
2019/04/23	1	18.87	0	0.00	18.85	1	600	0.17%
2019/04/22	8	18.88	0	0.00	18.91	8	601	1.33%
2019/04/19	3	18.88	0	0.00	18.90	3	602	0.50%
2019/04/18	3	18.83	0	0.00	18.80	3	616	0.49%
2019/04/17	11	18.85	0	0.00	18.88	11	623	1.76%
2019/04/16	2	19.01	0	0.00	18.99	2	630	0.32%
2019/04/15	1	19.03	2	19.03	19.04	-1	639	-0.16%
2019/04/12	3	19.09	0	0.00	19.11	3	687	0.44%
2019/04/10	0	0.00	13	19.23	19.23	-13	715	-1.82%
2019/04/09	2	19.21	0	0.00	19.20	2	719	0.28%
2019/04/08	18	19.12	0	0.00	19.16	18	728	2.47%
2019/04/03	1	19.10	3	19.07	19.12	-2	739	-0.27%
2019/04/01	2	19.12	0	0.00	19.12	2	751	0.27%
2019/03/29	6	19.10	10	19.11	19.07	-4	748	-0.53%
2019/03/27	1	19.50	0	0.00	19.43	1	736	0.14%
2019/03/25	1	19.43	7	19.44	19.46	-6	734	-0.82%
2019/03/21	12	19.46	22	19.47	19.50	-10	725	-1.38%
2019/03/20	0	0.00	8	19.29	19.29	-8	716	-1.12%
2019/03/19	4	19.32	0	0.00	19.33	4	720	0.56%
2019/03/14	10	19.29	3	19.27	19.28	7	733	0.95%
2019/03/13	9	19.33	5	19.33	19.32	4	740	0.54%
2019/03/12	5	19.20	0	0.00	19.21	5	760	0.66%
2019/03/11	4	19.23	1	19.23	19.24	3	770	0.39%
2019/03/07	6	19.11	60	19.09	19.10	-54	767	-7.04%
2019/03/06	3	19.09	0	0.00	19.09	3	767	0.39%
2019/03/05	33	19.11	2	19.08	19.13	31	756	4.10%
2019/03/04	9	19.21	18.7	19.31	19.24	-9.7	747	-1.29%
2019/02/27	6	19.66	5	19.73	19.66	1	726	0.14%
2019/02/26	0	0.00	4	19.66	19.68	-4	726	-0.55%
2019/02/25	1	19.72	0	0.00	19.70	1	735	0.14%
2019/02/22	7	19.63	1	19.64	19.61	6	734	0.82%
2019/02/20	0	0.00	20	19.87	19.91	-20	718	-2.78%
2019/02/19	24	19.62	2	19.65	19.61	22	695	3.16%
2019/02/18	7	19.62	54	19.62	19.64	-47	685	-6.85%
2019/02/15	0	0.00	3	19.45	19.47	-3	683	-0.44%
2019/02/14	2	19.40	0	0.00	19.42	2	704	0.28%
2019/02/13	6	19.42	6	19.43	19.50	0	699	0.00%
2019/02/12	1	19.41	8	19.41	19.43	-7	699	-1.00%
2019/02/11	2	19.46	4	19.50	19.48	-2	698	-0.29%
2019/01/30	2	19.50	18	19.49	19.51	-16	689	-2.32%
2019/01/29	2	19.36	10	19.35	19.35	-8	664	-1.20%
2019/01/28	2	19.35	0	0.00	19.35	2	652	0.31%
2019/01/25	3	19.03	0	0.00	19.06	3	637	0.47%
2019/01/24	4	19.07	0	0.00	19.05	4	640	0.62%
2019/01/23	4	19.10	0	0.00	19.09	4	665	0.60%
2019/01/22	2	19.00	0	0.00	18.98	2	684	0.29%
2019/01/21	3	19.05	0	0.00	19.04	3	669	0.45%
2019/01/18	2	19.20	7	19.20	19.20	-5	679	-0.74%
2019/01/17	3	19.23	0	0.00	19.21	3	699	0.43%
2019/01/15	1	19.20	3	19.20	19.21	-2	706	-0.28%
2019/01/14	4	19.22	3	19.22	19.23	1	708	0.14%
2019/01/10	0	0.00	6	19.22	19.28	-6	720	-0.83%
2019/01/09	1	19.12	5	19.12	19.06	-4	721	-0.55%
2019/01/08	1	19.18	6	19.18	19.08	-5	735	-0.68%
2019/01/07	1	19.18	4	19.19	19.19	-3	736	-0.41%
2019/01/04	2	19.28	11	19.32	19.27	-9	761	-1.18%
2019/01/03	1	19.19	22	19.19	19.19	-21	723	-2.90%
2019/01/02	0	0.00	2	19.14	19.16	-2	696	-0.29%
2018/12/28	0	0.00	5	19.03	19.07	-5	695	-0.72%
2018/12/27	1	18.97	0	0.00	18.92	1	694	0.14%
2018/12/26	0	0.00	59	18.95	18.99	-59	687	-8.58%
2018/12/25	2	19.00	2	18.95	18.99	0	679	0.00%
2018/12/24	1	18.84	0	0.00	18.89	1	672	0.15%
2018/12/21	3	18.83	28	18.84	18.80	-25	679	-3.68%
2018/12/19	4	18.69	0	0.00	18.69	4	661	0.60%
2018/12/18	1	18.63	3	18.66	18.67	-2	683	-0.29%
2018/12/17	0	0.00	3	18.49	18.50	-3	681	-0.44%
2018/12/13	1	18.63	4	18.62	18.62	-3	684	-0.44%
2018/12/12	2	18.63	4	18.63	18.63	-2	681	-0.29%
2018/12/10	0	0.00	2	18.69	18.71	-2	678	-0.29%
2018/12/07	1	18.56	0	0.00	18.55	1	670	0.15%
2018/12/06	2	18.55	1	18.54	18.56	1	669	0.15%
2018/12/05	9	18.52	0	0.00	18.47	9	657	1.37%
2018/12/04	1	18.45	0	0.00	18.50	1	640	0.16%
2018/12/03	0	0.00	3	18.30	18.34	-3	634	-0.47%
2018/11/30	1	18.35	5	18.35	18.34	-4	632	-0.63%
2018/11/29	1	18.31	0	0.00	18.33	1	635	0.16%
2018/11/27	1	18.34	0	0.00	18.32	1	624	0.16%
2018/11/23	1	18.41	0	0.00	18.40	1	624	0.16%
2018/11/22	0	0.00	12	18.40	18.39	-12	627	-1.91%
2018/11/20	0	0.00	0.3	18.36	18.35	-0.3	637	-0.05%
2018/11/19	4	18.35	3	18.35	18.31	1	642	0.16%
2018/11/16	7	18.27	0	0.00	18.28	7	644	1.09%
2018/11/15	2	18.17	1	18.19	18.20	1	644	0.16%
2018/11/14	6	18.07	0	0.00	18.06	6	654	0.92%
2018/11/13	2	18.04	0	0.00	18.07	2	649	0.31%
2018/11/12	2	18.20	1	18.19	18.19	1	642	0.16%
2018/11/09	0	0.00	9	18.35	18.35	-9	665	-1.35%
2018/11/08	10	18.41	10	18.41	18.40	0	669	0.00%
2018/11/07	13	18.48	0	0.00	18.48	13	680	1.91%
2018/11/05	1	18.54	0	0.00	18.52	1	693	0.14%
2018/11/02	6	18.54	0	0.00	18.55	6	694	0.86%
2018/10/31	2	18.38	7	18.35	18.32	-5	689	-0.73%
2018/10/29	5	18.60	1	18.63	18.63	4	654	0.61%
2018/10/26	3	18.62	1	18.63	18.62	2	657	0.30%
2018/10/25	8	18.67	1	18.68	18.70	7	641	1.09%
2018/10/23	3	18.46	0	0.00	18.48	3	612	0.49%
2018/10/22	2	18.52	4	18.52	18.51	-2	617	-0.32%
2018/10/18	1	18.47	34	18.45	18.47	-33	607	-5.43%
2018/10/17	5.7	18.49	0	0.00	18.45	5.7	622	0.91%
2018/10/16	5	18.58	6	18.57	18.58	-1	624	-0.16%
2018/10/15	2	18.46	15	18.47	18.47	-13	661	-1.97%
2018/10/12	0	0.00	6	18.45	18.45	-6	662	-0.91%
2018/10/11	3	18.06	0	0.00	18.07	3	645	0.46%
2018/10/09	17	17.99	0	0.00	18.02	17	641	2.65%
2018/10/08	0	0.00	5	18.10	18.10	-5	638	-0.78%
2018/10/04	2	18.10	0	0.00	18.10	2	630	0.32%
2018/10/03	1	18.21	3.1	18.23	18.23	-2.1	629	-0.33%
2018/10/02	0	0.00	2	18.03	18.03	-2	623	-0.32%
2018/10/01	50	17.98	1	17.99	18.00	49	622	7.87%
2018/09/28	9	17.91	5	17.91	17.91	4	620	0.64%
2018/09/27	7	18.13	0	0.00	18.11	7	601	1.16%
2018/09/26	1	18.17	0	0.00	18.21	1	605	0.17%
2018/09/25	0	0.00	5	18.14	18.16	-5	614	-0.81%
2018/09/21	0	0.00	6	18.27	18.29	-6	590	-1.02%
2018/09/20	0	0.00	3	18.24	18.25	-3	595	-0.50%
2018/09/19	0	0.00	6	18.15	18.20	-6	605	-0.99%
2018/09/18	2	18.15	0	0.00	18.15	2	608	0.33%
2018/09/17	3	18.09	0	0.00	18.10	3	612	0.49%
2018/09/13	1	18.25	19	18.24	18.24	-18	611	-2.94%
2018/09/12	0.1	18.25	0	0.00	18.07	0.1	613	0.02%
2018/09/07	1	18.22	5	18.20	18.20	-4	625	-0.64%
2018/09/06	1	18.18	0	0.00	18.15	1	620	0.16%
2018/09/05	0	0.00	1	18.06	18.07	-1	617	-0.16%
2018/09/04	3	18.17	15	18.17	18.17	-12	614	-1.95%
2018/09/03	1	18.17	7	18.16	18.17	-6	613	-0.98%
2018/08/28	2	18.33	0	0.00	18.32	2	604	0.33%
2018/08/27	0	0.00	32	18.24	18.29	-32	594	-5.38%
2018/08/24	25	18.00	0	0.00	18.04	25	584	4.28%
2018/08/23	21	18.10	7	18.07	18.08	14	577	2.42%
2018/08/21	30	18.14	0	0.00	18.15	30	579	5.18%
2018/08/20	0	0.00	2	17.94	17.99	-2	571	-0.35%
2018/08/17	5	17.88	0	0.00	17.85	5	574	0.87%
2018/08/16	10	17.75	0	0.00	17.86	10	559	1.79%
2018/08/15	10	18.11	0	0.00	18.03	10	529	1.89%
2018/08/14	8	18.14	0	0.00	18.14	8	518	1.54%
2018/08/13	0	0.00	3	18.35	18.35	-3	508	-0.59%
2018/08/10	3	18.42	0	0.00	18.37	3	509	0.59%
2018/08/09	30	18.46	0	0.00	18.45	30	509	5.88%
2018/08/08	2	18.41	0	0.00	18.45	2	519	0.39%
2018/08/07	2	18.37	5	18.37	18.40	-3	526	-0.57%
2018/08/06	14	18.47	1	18.47	18.46	13	522	2.49%
2018/08/03	3	18.37	0	0.00	18.37	3	523	0.57%
2018/08/02	30	18.55	1	18.53	18.53	29	511	5.67%
2018/07/31	4	18.59	0	0.00	18.60	4	498	0.80%
2018/07/30	18	18.58	2	18.61	18.58	16	496	3.22%
2018/07/27	1	18.62	0	0.00	18.62	1	494	0.20%
2018/07/25	3	18.64	0	0.00	18.63	3	493	0.61%
2018/07/24	16	18.61	0	0.00	18.57	16	487	3.28%
2018/07/23	4	18.75	2	18.75	18.77	2	477	0.42%
2018/07/20	9	18.60	0	0.00	18.66	9	466	1.93%
2018/07/19	4	18.66	0	0.00	18.64	4	408	0.98%
2018/07/18	15	18.71	0	0.00	18.69	15	396	3.78%
2018/07/17	7	18.88	0	0.00	18.91	7	377	1.85%
2018/07/13	1	19.00	0	0.00	18.97	1	377	0.26%
2018/07/12	6	18.95	0	0.00	18.97	6	374	1.60%
2018/07/10	1	19.18	0	0.00	19.16	1	377	0.26%
2018/07/09	1	19.12	2	19.12	19.20	-1	381	-0.26%
2018/07/05	2	19.19	0	0.00	19.12	2	389	0.51%
2018/07/04	5	19.15	0	0.00	19.20	5	388	1.29%
2018/07/03	12.5	18.94	3	18.93	18.89	9.5	379	2.50%
2018/07/02	6	19.09	4	19.09	19.07	2	372	0.54%
2018/06/29	4	19.05	0	0.00	19.08	4	369	1.08%
2018/06/27	14	19.19	0	0.00	19.12	14	349	4.00%
2018/06/26	6	19.32	0	0.00	19.27	6	346	1.73%
2018/06/25	1	19.40	0	0.00	19.33	1	344	0.29%
2018/06/22	2	19.35	0	0.00	19.35	2	376	0.53%
2018/06/21	5	19.35	0	0.00	19.29	5	397	1.26%
2018/06/20	5	19.47	13	19.47	19.46	-8	400	-2.00%
2018/06/19	1	19.56	0	0.00	19.61	1	411	0.24%
2018/06/15	0	0.00	3	19.85	19.85	-3	403	-0.74%
2018/06/13	1	19.77	0	0.00	19.75	1	407	0.25%
2018/06/07	1	19.77	0	0.00	19.80	1	410	0.24%
2018/06/06	20	19.80	6	19.79	19.81	14	412	3.40%
2018/06/05	6	19.72	0	0.00	19.71	6	412	1.45%
2018/06/04	1	19.73	2	19.73	19.73	-1	413	-0.24%
2018/06/01	0	0.00	2	19.83	19.85	-2	413	-0.48%
2018/05/31	2	19.90	0	0.00	19.91	2	413	0.48%
2018/05/29	2	19.87	0	0.00	19.83	2	421	0.47%
2018/05/25	1	19.91	4	19.92	19.91	-3	432	-0.69%
2018/05/23	1	19.79	0	0.00	19.78	1	444	0.22%
2018/05/21	5	19.73	14	19.74	19.71	-9	450	-2.00%
2018/05/18	0	0.00	10	19.75	19.73	-10	447	-2.23%
2018/05/17	10	19.79	25	19.77	19.79	-15	446	-3.36%
2018/05/16	29	19.81	10	19.81	19.82	19	453	4.19%
2018/05/15	1	20.12	1	20.12	20.09	0	452	0.00%
2018/05/14	5	20.22	3	20.21	20.21	2	476	0.42%
2018/05/11	18	20.24	5	20.25	20.22	13	487	2.67%
2018/05/09	20	20.10	1	20.09	20.09	19	487	3.90%
2018/05/08	1	20.15	0	0.00	20.10	1	489	0.20%
2018/05/04	1	20.13	0	0.00	20.14	1	501	0.20%
2018/05/03	1	20.04	0.2	20.50	20.08	0.8	511	0.16%
2018/05/02	5	20.08	1	20.06	20.08	4	534	0.75%
2018/04/30	1	20.30	0	0.00	20.27	1	537	0.19%
2018/04/27	1	20.18	1	20.18	20.18	0	542	0.00%
2018/04/24	1	20.28	0	0.00	20.34	1	544	0.18%
2018/04/23	0	0.00	7	20.40	20.44	-7	550	-1.27%
2018/04/17	2	20.66	0	0.00	20.58	2	574	0.35%
2018/04/16	2	20.62	25	20.60	20.62	-23	585	-3.93%
2018/04/13	1	20.49	3	20.47	20.53	-2	589	-0.34%
2018/04/12	4	20.67	1	20.68	20.64	3	595	0.50%
2018/04/11	1	20.55	0	0.00	20.53	1	598	0.17%
2018/04/10	1	20.48	0	0.00	20.41	1	614	0.16%
2018/04/09	1	20.43	0	0.00	20.42	1	664	0.15%
2018/04/03	1	20.53	1	20.53	20.52	0	680	0.00%
2018/03/29	3	20.34	0	0.00	20.35	3	768	0.39%
2018/03/27	1	20.74	2	20.74	20.72	-1	763	-0.13%
2018/03/26	0	0.00	7	20.68	20.64	-7	738	-0.95%
2018/03/23	1	20.51	0	0.00	20.57	1	727	0.14%
2018/03/21	2	20.15	1	20.15	20.19	1	752	0.13%
2018/03/19	2	20.13	0	0.00	20.15	2	763	0.26%
2018/03/16	0	0.00	7	20.20	20.21	-7	772	-0.91%
2018/03/15	0	0.00	1	20.38	20.39	-1	783	-0.13%
2018/03/14	0	0.00	10	20.35	20.40	-10	789	-1.27%
2018/03/13	1	20.31	2	20.31	20.27	-1	807	-0.12%
2018/03/09	0	0.00	2	20.27	20.27	-2	829	-0.24%
2018/03/08	0	0.00	15	20.37	20.41	-15	829	-1.81%
2018/03/07	2	20.53	0	0.00	20.49	2	834	0.24%
2018/03/05	1	20.39	0	0.00	20.41	1	865	0.12%
2018/03/02	0	0.00	3	20.22	20.26	-3	867	-0.35%
2018/03/01	1	20.22	1	20.20	20.21	0	864	0.00%
2018/02/27	4	20.53	3	20.55	20.52	1	850	0.12%
2018/02/26	0	0.00	2	20.47	20.55	-2	851	-0.23%
2018/02/23	2	20.47	0	0.00	20.42	2	846	0.24%
2018/02/22	2	20.38	0	0.00	20.39	2	850	0.24%
2018/02/21	1	20.45	0	0.00	20.42	1	856	0.12%
2018/02/09	1	20.33	0	0.00	20.27	1	864	0.12%
2018/02/08	0	0.00	55	20.25	20.17	-55	864	-6.36%
2018/02/07	11	20.46	0	0.00	20.45	11	853	1.29%
2018/02/06	0	0.00	5	20.62	20.72	-5	844	-0.59%
2018/02/05	4	20.51	0	0.00	20.49	4	819	0.49%
2018/02/02	0	0.00	2	20.74	20.76	-2	815	-0.25%
2018/02/01	0	0.00	1	20.71	20.71	-1	829	-0.12%
2018/01/29	2	20.78	11	20.77	20.74	-9	833	-1.08%
2018/01/26	1	20.77	0	0.00	20.82	1	828	0.12%
2018/01/25	50	21.00	0	0.00	21.03	50	834	5.99%
2018/01/24	0	0.00	3	20.66	20.69	-3	821	-0.37%
2018/01/23	1	20.57	3	20.57	20.59	-2	820	-0.24%
2018/01/22	0	0.00	4	20.57	20.53	-4	830	-0.48%
2018/01/18	5	20.47	21	20.47	20.48	-16	835	-1.91%
2018/01/17	1	20.72	14	20.72	20.65	-13	841	-1.55%
2018/01/16	0	0.00	1	20.68	20.72	-1	832	-0.12%
2018/01/15	3	20.70	23	20.67	20.75	-20	837	-2.39%
2018/01/12	0	0.00	1	20.44	20.50	-1	829	-0.12%
2018/01/11	0	0.00	8	20.35	20.35	-8	848	-0.94%
2018/01/10	0	0.00	5	20.26	20.24	-5	848	-0.59%
2018/01/09	1	20.36	0	0.00	20.39	1	842	0.12%
2018/01/08	1	20.40	3	20.41	20.40	-2	839	-0.24%
2018/01/04	0	0.00	2	20.21	20.20	-2	862	-0.23%
2018/01/03	2	20.40	10	20.40	20.30	-8	890	-0.90%
2018/01/02	0	0.00	1	20.20	20.21	-1	877	-0.11%