期元大道瓊白銀 (00738U)-臺銀證券券商分點個股進出

台股 » 個股 » 期元大道瓊白銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大道瓊白銀

(00738U)

可現股當沖

股價
27.64
漲跌
▼1.29
漲幅
-4.46%
成交量
1,546張
產業
上市
91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

期元大道瓊白銀 (00738U)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
2024/12/13	21	27.69	0	0.00	27.64	21	1,323	1.59%
2024/12/12	0.2	28.66	0	0.00	28.93	0.2	1,324	0.01%
2024/12/11	9	28.71	9	28.81	28.66	0	1,313	0.00%
2024/12/10	0.1	28.56	1	28.58	28.58	-0.9	1,294	-0.07%
2024/12/04	0	0.00	0.1	27.62	27.73	-0.1	1,277	-0.01%
2024/12/03	1	27.30	0	0.00	27.28	1	1,278	0.08%
2024/11/28	0.1	26.67	0	0.00	26.66	0.1	1,279	0.01%
2024/11/27	0.1	27.12	0	0.00	27.22	0.1	1,276	0.01%
2024/11/26	0	0.00	2	27.07	27.05	-2	1,279	-0.16%
2024/11/25	0	0.00	12.1	27.50	27.52	-12.1	1,278	-0.95%
2024/11/19	0.1	27.91	0	0.00	27.97	0.1	1,287	0.01%
2024/11/18	1	27.23	0	0.00	27.42	1	1,290	0.08%
2024/11/14	4	27.12	0.4	27.00	26.96	3.6	1,288	0.28%
2024/11/13	4.4	27.69	0	0.00	27.68	4.4	1,271	0.35%
2024/11/12	6.1	27.41	0	0.00	27.24	6.1	1,258	0.48%
2024/11/11	1	27.88	2	27.91	27.92	-1	1,243	-0.08%
2024/11/08	1	28.41	5	28.35	28.33	-4	1,241	-0.32%
2024/11/07	1.3	27.74	0	0.00	27.73	1.3	1,238	0.10%
2024/11/05	6	28.98	2	29.01	29.03	4	1,194	0.33%
2024/11/04	1.2	29.20	7	29.16	29.16	-5.8	1,203	-0.48%
2024/11/01	0	0.00	3	29.24	29.26	-3	1,203	-0.25%
2024/10/30	0	0.00	6	30.58	30.64	-6	1,179	-0.51%
2024/10/29	1	30.38	7	30.33	30.36	-6	1,159	-0.52%
2024/10/28	0	0.00	4	29.82	29.85	-4	1,134	-0.35%
2024/10/25	0	0.00	2	29.95	29.99	-2	1,133	-0.18%
2024/10/24	1	30.31	0	0.00	30.39	1	1,122	0.09%
2024/10/23	22	30.99	1	31.10	31.14	21	1,114	1.89%
2024/10/21	5	30.10	1	30.24	30.43	4	1,067	0.37%
2024/10/18	4	28.69	0	0.00	28.68	4	993	0.40%
2024/10/16	5	28.22	0	0.00	28.32	5	1,001	0.50%
2024/10/04	1	28.77	0	0.00	28.93	1	952	0.10%
2024/09/30	1	28.28	0	0.00	28.31	1	948	0.11%
2024/09/27	0.4	28.52	0	0.00	28.57	0.4	925	0.04%
2024/09/25	0	0.00	1	28.76	28.70	-1	885	-0.11%
2024/09/24	1	27.96	10	27.79	28.01	-9	853	-1.05%
2024/09/23	20	28.02	20	27.92	28.00	0	823	0.00%
2024/09/20	10	27.79	2	27.68	27.86	8	810	0.99%
2024/09/18	0	0.00	15	27.32	27.34	-15	801	-1.87%
2024/09/16	15	27.81	0.4	27.81	27.90	14.6	809	1.81%
2024/09/10	0	0.00	1	25.48	25.47	-1	793	-0.13%
2024/09/06	1	25.91	0	0.00	25.94	1	814	0.12%
2024/08/28	0.4	27.04	0	0.00	26.85	0.4	935	0.04%
2024/08/27	1	26.95	0	0.00	27.02	1	951	0.11%
2024/08/22	0	26.60	0	0.00	26.64	0	979	0.00%
2024/08/21	0	0.00	1	26.62	26.69	-1	979	-0.10%
2024/08/20	0	0.00	20	26.45	26.54	-20	967	-2.07%
2024/08/16	0.1	25.63	0	0.00	25.55	0.1	978	0.01%
2024/08/15	0.1	24.98	0	0.00	25.18	0.1	1,023	0.01%
2024/08/14	0.3	25.12	0	0.00	25.19	0.3	1,070	0.03%
2024/08/13	0.1	25.30	0	0.00	25.17	0.1	1,072	0.01%
2024/08/06	22	24.90	0	0.00	24.82	22	1,108	1.98%
2024/08/05	1	25.71	0.3	26.02	25.88	0.7	1,088	0.07%
2024/08/02	1	26.27	0	0.00	26.27	1	1,079	0.09%
2024/07/31	5	25.82	0	0.00	26.15	5	1,072	0.47%
2024/07/30	39	25.35	0	0.00	25.49	39	1,067	3.65%
2024/07/26	0	0.00	3	25.53	25.38	-3	1,062	-0.28%
2024/07/22	5	26.72	0	0.00	26.62	5	1,040	0.48%
2024/07/17	0	0.00	0.1	28.51	28.40	-0.1	1,060	-0.01%
2024/07/12	0	0.00	0.1	28.55	28.45	-0.1	1,105	0.00%
2024/07/10	1	28.25	3	28.33	28.21	-2	1,137	-0.18%
2024/07/09	0	0.00	0	28.34	28.40	0	1,158	0.00%
2024/07/08	0	0.00	0.1	28.44	28.46	-0.1	1,174	-0.01%
2024/07/02	1	26.94	0	0.00	26.90	1	1,220	0.08%
2024/06/25	0	27.15	0	0.00	27.13	0	1,242	0.00%
2024/06/24	1	27.08	0	0.00	27.15	1	1,244	0.08%
2024/06/21	0	0.00	0.2	28.04	28.09	-0.2	1,227	-0.02%
2024/06/20	1	27.76	0	0.00	27.90	1	1,210	0.08%
2024/06/19	0	27.03	0	0.00	27.02	0	1,197	0.00%
2024/06/13	1	26.80	0	0.00	26.78	1	1,195	0.08%
2024/06/11	1	26.88	0	0.00	26.87	1	1,193	0.08%
2024/05/30	2	29.25	0	0.00	29.17	2	1,097	0.18%
2024/05/29	0	0.00	10	29.58	29.64	-10	1,087	-0.92%
2024/05/28	0	0.00	20	29.24	29.23	-20	1,078	-1.85%
2024/05/27	1	28.45	5	28.41	28.42	-4	1,068	-0.37%
2024/05/23	0	0.00	1	28.07	28.13	-1	1,067	-0.09%
2024/05/22	0	0.00	5.1	29.64	29.35	-5.1	1,037	-0.49%
2024/05/21	11	29.04	5	29.74	29.15	6	1,024	0.59%
2024/05/20	0	0.00	32.2	29.58	29.66	-32.2	971	-3.32%
2024/05/17	0	0.00	5.1	27.33	27.35	-5.1	923	-0.55%
2024/05/16	0	0.00	20	27.49	27.27	-20	916	-2.18%
2024/05/15	0	0.00	4.2	26.40	26.40	-4.2	884	-0.47%
2024/05/14	0	0.00	11	26.21	26.34	-11	884	-1.24%
2024/05/13	2	26.01	13	25.94	25.93	-11	885	-1.24%
2024/05/10	0	0.00	7	26.34	26.32	-7	877	-0.80%
2024/05/07	0	0.00	5	25.29	25.33	-5	864	-0.58%
2024/05/06	1	24.90	0	0.00	24.94	1	857	0.12%
2024/05/03	2	24.75	0	0.00	24.74	2	852	0.23%
2024/05/02	10	24.67	0	0.00	24.63	10	852	1.17%
2024/04/30	1	25.16	0	0.00	24.92	1	849	0.12%
2024/04/26	0	0.00	5	25.47	25.60	-5	855	-0.58%
2024/04/23	1	25.11	12	25.40	25.13	-11	846	-1.30%
2024/04/22	0	0.00	2	26.35	26.01	-2	810	-0.25%
2024/04/19	10	26.49	0	0.00	26.25	10	778	1.28%
2024/04/17	0	26.39	1	26.19	26.30	-1	743	-0.13%
2024/04/16	5	26.74	41.2	26.80	26.80	-36.2	727	-4.98%
2024/04/15	10	26.16	0	0.00	26.30	10	698	1.43%
2024/04/12	0	0.00	5	26.69	26.76	-5	677	-0.74%
2024/04/11	0	26.20	0	0.00	26.00	0	660	0.00%
2024/04/10	0	0.00	0.2	26.15	26.20	-0.2	669	-0.03%
2024/04/09	5	25.83	0	0.00	25.87	5	656	0.76%
2024/04/08	0	25.89	35.2	25.72	25.82	-35.2	629	-5.59%
2024/04/03	0	0.00	2	24.35	24.44	-2	590	-0.34%
2024/04/01	0	0.00	1	23.45	23.41	-1	557	-0.18%
2024/03/29	0	0.00	1	23.18	23.23	-1	547	-0.18%
2024/03/28	0	0.00	1	22.93	22.89	-1	536	-0.19%
2024/03/27	2	22.68	0	0.00	22.72	2	537	0.37%
2024/03/26	0	0.00	0	22.94	22.90	0	533	0.00%
2024/03/25	0	0.00	1	23.11	22.92	-1	540	-0.18%
2024/03/22	7	22.94	0	0.00	22.86	7	538	1.30%
2024/03/21	0	0.00	1	23.84	23.83	-1	532	-0.19%
2024/03/20	0	23.10	0	0.00	23.14	0	523	0.00%
2024/03/19	0	0.00	24	23.37	23.33	-24	535	-4.48%
2024/03/18	0	0.00	2	23.32	23.23	-2	537	-0.37%
2024/03/14	1	23.30	2	23.31	23.17	-1	551	-0.18%
2024/03/13	1	22.43	0	0.00	22.40	1	534	0.19%
2024/03/12	0	0.00	5	22.72	22.75	-5	530	-0.94%
2024/03/08	7	22.56	8	22.62	22.61	-1	522	-0.19%
2024/03/07	0	0.00	5	22.41	22.41	-5	537	-0.93%
2024/03/05	24	22.05	1	22.19	22.08	23	510	4.51%
2024/03/04	0	0.00	1	21.54	21.45	-1	501	-0.20%
2024/03/01	0	0.00	0	21.18	21.19	0	492	0.00%
2024/02/27	2	21.04	0	0.00	21.03	2	504	0.40%
2024/02/23	1	21.22	0	0.00	21.24	1	493	0.20%
2024/02/22	1	21.37	0	0.00	21.46	1	493	0.20%
2024/02/21	0	0.00	1	21.60	21.59	-1	493	-0.20%
2024/02/16	0	0.00	3	21.36	21.43	-3	522	-0.57%
2024/02/15	1	20.92	0	0.00	20.99	1	520	0.19%
2024/02/05	1	21.12	0	0.00	21.12	1	521	0.19%
2024/02/01	1	21.46	0	0.00	21.48	1	512	0.20%
2024/01/30	0	0.00	1	21.72	21.65	-1	512	-0.20%
2024/01/26	0	0.00	1	21.46	21.47	-1	503	-0.20%
2024/01/25	0	0.00	1	21.28	21.32	-1	503	-0.20%
2024/01/23	1	20.70	0	0.00	20.93	1	507	0.20%
2024/01/22	1	21.09	0	0.00	21.09	1	500	0.20%
2024/01/19	0	0.00	2	21.30	21.29	-2	489	-0.41%
2024/01/18	1	21.27	0	0.00	21.23	1	492	0.20%
2024/01/17	1	21.52	0	0.00	21.42	1	491	0.20%
2024/01/10	1	21.56	0	0.00	21.57	1	520	0.19%
2024/01/04	5	21.59	0	0.00	21.61	5	528	0.95%
2024/01/03	1	22.24	0	0.00	22.23	1	522	0.19%
2023/12/29	1	22.43	0	0.00	22.40	1	530	0.19%
2023/12/25	0	0.00	3	22.76	22.76	-3	589	-0.51%
2023/12/22	1	23.08	1	23.04	23.00	0	592	0.00%
2023/12/20	0	0.00	3	22.77	22.77	-3	588	-0.51%
2023/12/13	1	21.47	0	0.00	21.47	1	586	0.17%
2023/12/12	5	21.61	0	0.00	21.67	5	587	0.85%
2023/12/08	1	22.53	0	0.00	22.51	1	582	0.17%
2023/12/06	0	0.00	2	22.93	22.98	-2	583	-0.34%
2023/12/04	4.5	24.25	0	0.00	24.11	4.5	588	0.77%
2023/12/01	0	0.00	2	23.99	23.94	-2	566	-0.35%
2023/11/29	1.2	23.75	0	0.00	23.71	1.2	561	0.20%
2023/11/27	0	0.00	5	23.17	23.41	-5	562	-0.89%
2023/11/17	5	22.69	2	22.73	22.64	3	559	0.54%
2023/11/15	0	0.00	4	22.06	22.09	-4	550	-0.73%
2023/11/14	0	0.00	2	21.40	21.40	-2	544	-0.37%
2023/11/13	4	21.21	0	0.00	21.14	4	543	0.74%
2023/11/09	2	21.43	0	0.00	21.45	2	537	0.37%
2023/11/07	2	21.94	0	0.00	21.88	2	540	0.37%
2023/11/06	0	0.00	2	22.14	22.14	-2	549	-0.36%
2023/11/03	2	21.75	0	0.00	21.75	2	553	0.36%
2023/10/27	0	22.00	0	0.00	21.97	0	540	0.00%
2023/10/20	0	0.00	2	22.14	22.00	-2	522	-0.38%
2023/10/19	3	21.93	0	0.00	22.04	3	516	0.58%
2023/10/18	1.1	21.98	3	22.12	22.23	-2	512	-0.38%
2023/10/16	0.7	21.73	0	0.00	21.78	0.7	499	0.14%
2023/10/13	2	21.07	1	21.05	21.15	1	492	0.20%
2023/10/12	0	0.00	2	21.19	21.30	-2	499	-0.40%
2023/10/11	0	0.00	16	20.97	20.98	-16	491	-3.25%
2023/10/06	2	20.18	0	0.00	20.20	2	503	0.40%
2023/10/05	16	20.44	4	20.44	20.49	12	495	2.42%
2023/10/04	2	20.31	1	20.34	20.34	1	490	0.20%
2023/10/03	2	20.17	0	0.00	20.27	2	485	0.41%
2023/10/02	9	21.14	0	0.00	21.07	9	459	1.96%
2023/09/26	0	0.00	7	22.24	22.18	-7	428	-1.63%
2023/09/21	0	0.00	2	22.38	22.39	-2	427	-0.47%
2023/09/18	1	22.38	2	22.41	22.42	-1	422	-0.24%
2023/09/15	3	22.02	0	0.00	22.19	3	430	0.70%
2023/09/14	2	21.99	0	0.00	22.05	2	419	0.48%
2023/09/13	7	22.19	0	0.00	22.19	7	406	1.72%
2023/09/12	1	22.41	0	0.00	22.37	1	406	0.25%
2023/08/24	0	0.00	1	23.53	23.53	-1	385	-0.26%
2023/08/22	1	22.56	2	22.66	22.60	-1	384	-0.26%
2023/08/11	0	0.00	3.2	22.05	22.07	-3.2	397	-0.80%
2023/08/10	4	22.04	0	0.00	22.06	4	393	1.02%
2023/08/04	4	22.96	7	22.95	22.93	-3	408	-0.73%
2023/08/02	0	0.00	30	23.68	23.69	-30	415	-7.22%
2023/07/31	0	0.00	13	23.66	23.56	-13	431	-3.01%
2023/07/25	0	23.79	0	0.00	23.82	0	468	0.00%
2023/07/21	0	0.00	4	24.16	24.14	-4	474	-0.84%
2023/07/18	0.1	24.10	0	0.00	24.21	0.1	493	0.02%
2023/07/14	0	0.00	11	24.15	24.12	-11	504	-2.18%
2023/07/13	0	0.00	6	23.60	23.51	-6	507	-1.18%
2023/07/10	2	22.50	0	0.00	22.51	2	528	0.38%
2023/07/07	2	22.21	7	22.15	22.21	-5	543	-0.92%
2023/07/06	0	0.00	2	22.65	22.63	-2	548	-0.36%
2023/07/05	0	0.00	1	22.40	22.38	-1	553	-0.18%
2023/06/26	2	22.20	0	0.00	22.20	2	600	0.33%
2023/06/21	2	22.58	0	0.00	22.58	2	610	0.33%
2023/06/01	6	23.03	0	0.00	22.98	6	744	0.81%
2023/05/23	5	23.10	0	0.00	23.04	5	742	0.67%
2023/05/16	1	23.55	0	0.00	23.57	1	734	0.14%
2023/05/12	0	0.00	0.3	23.53	23.57	-0.3	747	-0.04%
2023/05/09	1	25.13	0	0.00	25.21	1	726	0.14%
2023/05/05	50	25.70	0	0.00	25.62	50	732	6.82%
2023/05/02	1	24.45	0	0.00	24.48	1	739	0.14%
2023/04/27	0.1	24.52	0	0.00	24.65	0.1	735	0.01%
2023/04/18	0.1	24.54	0	0.00	24.66	0.1	755	0.01%
2023/04/14	4	25.57	9	25.58	25.57	-5	742	-0.67%
2023/04/13	0	0.00	5	25.18	25.11	-5	743	-0.67%
2023/04/11	0.1	24.48	5	24.55	24.64	-4.9	723	-0.68%
2023/04/07	0.1	24.60	0	0.00	24.63	0.1	711	0.01%
2023/04/06	0	0.00	30	24.49	24.51	-30	700	-4.28%
2023/03/31	1	23.59	40	23.58	23.57	-39	686	-5.68%
2023/03/30	20	23.07	0	0.00	23.07	20	677	2.95%
2023/03/27	0	0.00	10	22.79	22.73	-10	672	-1.49%
2023/03/24	21	22.78	1	22.70	22.78	20	680	2.94%
2023/03/23	10.5	22.68	0	0.00	22.69	10.5	671	1.56%
2023/03/21	2	22.24	1	22.25	22.22	1	644	0.16%
2023/03/14	1.1	21.39	0	0.00	21.34	1.1	630	0.17%
2023/03/13	8	20.41	0	0.00	20.48	8	617	1.29%
2023/03/08	1	19.79	0	0.00	19.77	1	617	0.16%
2023/03/02	1	20.71	0	0.00	20.70	1	627	0.16%
2023/03/01	5	20.68	0	0.00	20.88	5	624	0.80%
2023/02/24	0	0.00	7	21.11	21.11	-7	622	-1.12%
2023/02/20	7	21.53	0	0.00	21.52	7	631	1.11%
2023/02/17	1	21.25	0	0.00	21.23	1	641	0.16%
2023/02/16	0	0.00	5	21.56	21.53	-5	643	-0.78%
2023/02/13	2	21.63	0	0.00	21.64	2	674	0.30%
2023/02/10	4	21.67	0	0.00	21.65	4	684	0.58%
2023/02/06	5	22.19	0	0.00	22.27	5	727	0.69%
2023/02/02	0	0.00	1	24.00	24.00	-1	712	-0.14%
2023/01/30	11	23.58	0	0.00	23.60	11	685	1.61%
2023/01/16	25	24.44	5	24.42	24.33	20	694	2.88%
2023/01/12	5	23.44	0	0.00	23.57	5	666	0.75%
2023/01/06	0.2	23.50	0	0.00	23.41	0.2	687	0.03%
2023/01/05	1	23.79	0	0.00	23.80	1	687	0.15%
2022/12/28	0	0.00	3	24.07	24.07	-3	709	-0.42%
2022/12/14	0	0.00	2	23.80	23.78	-2	781	-0.26%
2022/12/13	0	0.00	1	23.58	23.57	-1	780	-0.13%
2022/12/09	0	0.00	1	23.37	23.38	-1	791	-0.13%
2022/12/01	0	0.00	6	22.46	22.46	-6	846	-0.71%
2022/11/28	0	0.00	2	21.41	21.42	-2	849	-0.24%
2022/11/24	0	0.00	1	21.80	21.76	-1	853	-0.12%
2022/11/23	0	0.00	1	21.21	21.16	-1	854	-0.12%
2022/11/21	7	21.00	0	0.00	20.92	7	888	0.79%
2022/11/15	0	0.00	1	22.15	22.29	-1	899	-0.11%
2022/11/14	2	21.75	4	21.79	21.65	-2	900	-0.22%
2022/11/11	0	0.00	1	21.95	22.01	-1	901	-0.11%
2022/11/09	1	21.66	4	21.68	21.65	-3	893	-0.34%
2022/11/02	0	0.00	1	20.02	19.94	-1	829	-0.12%
2022/10/28	0	0.00	4	19.82	19.80	-4	842	-0.48%
2022/10/26	0	0.00	2	19.51	19.78	-2	847	-0.24%
2022/10/24	0	0.00	3	19.55	19.62	-3	895	-0.33%
2022/10/21	4	18.80	2	18.85	18.71	2	898	0.22%
2022/10/20	2	18.59	0	0.00	18.74	2	901	0.22%
2022/10/18	0	0.00	2	19.08	19.04	-2	890	-0.22%
2022/10/17	4	18.57	0	0.00	18.69	4	886	0.45%
2022/10/14	4	19.08	1	19.23	19.21	3	876	0.34%
2022/10/13	1	19.20	0	0.00	19.20	1	874	0.11%
2022/10/04	5	21.15	8	21.06	21.15	-3	890	-0.34%
2022/10/03	0	0.00	1	19.28	19.52	-1	853	-0.12%
2022/09/30	1	19.10	0	0.00	19.11	1	851	0.12%
2022/09/23	1	19.81	0	0.00	19.91	1	944	0.11%
2022/09/16	1	19.32	2	19.35	19.34	-1	955	-0.10%
2022/09/08	0	0.00	2	18.49	18.54	-2	893	-0.22%
2022/09/07	2	17.95	0	0.00	17.99	2	879	0.23%
2022/09/06	4	18.32	2	18.38	18.32	2	878	0.23%
2022/09/05	1	18.06	0	0.00	18.07	1	877	0.11%
2022/09/01	2	17.77	6	17.81	17.81	-4	867	-0.46%
2022/08/31	0	0.00	1	18.46	18.51	-1	830	-0.12%
2022/08/29	1	18.68	9	18.70	18.63	-8	818	-0.98%
2022/08/25	1	19.33	2	19.32	19.32	-1	808	-0.12%
2022/08/24	2	19.10	0	0.00	19.19	2	812	0.25%
2022/08/23	3	19.13	0	0.00	19.01	3	815	0.37%
2022/08/22	3	19.16	0	0.00	19.12	3	822	0.36%
2022/08/19	3	19.59	0	0.00	19.46	3	815	0.37%
2022/08/18	2	19.89	0	0.00	19.85	2	806	0.25%
2022/08/10	1	20.66	0	0.00	20.62	1	822	0.12%
2022/08/05	2	20.49	0	0.00	20.49	2	853	0.23%
2022/08/03	3	20.21	0	0.00	20.20	3	874	0.34%
2022/08/02	0	0.00	1	20.54	20.45	-1	910	-0.11%
2022/08/01	2	20.36	2	20.43	20.43	0	910	0.00%
2022/07/29	6	20.17	3	20.23	20.35	3	927	0.32%
2022/07/25	5	18.70	0	0.00	18.67	5	925	0.54%
2022/07/22	0	0.00	2	18.95	18.86	-2	940	-0.21%
2022/07/21	2	18.66	0	0.00	18.74	2	949	0.21%
2022/07/19	10	18.82	0	0.00	18.83	10	990	1.01%
2022/07/12	5	19.30	14	19.12	19.16	-9	1,043	-0.86%
2022/07/11	0	0.00	4	19.38	19.43	-4	1,039	-0.38%
2022/07/06	3	19.38	11	19.37	19.24	-8	1,089	-0.73%
2022/07/05	0	0.00	1	20.15	20.28	-1	1,092	-0.09%
2022/07/04	1	19.99	0	0.00	20.06	1	1,082	0.09%
2022/07/01	0	0.00	19	20.40	20.25	-19	1,079	-1.76%
2022/06/30	0	0.00	20	20.97	20.95	-20	1,073	-1.86%
2022/06/29	1	21.06	0	0.00	21.07	1	1,071	0.09%
2022/06/16	0	0.00	3	22.04	22.04	-3	1,250	-0.24%
2022/06/14	3	21.52	0	0.00	21.55	3	1,282	0.23%
2022/06/10	1	22.02	0	0.00	22.05	1	1,347	0.07%
2022/06/02	0	0.00	3	22.15	22.14	-3	1,638	-0.18%
2022/06/01	4	21.78	0	0.00	21.76	4	1,714	0.23%
2022/05/26	0	0.00	2	22.21	22.13	-2	1,779	-0.11%
2022/05/18	0	0.00	4	21.94	21.94	-4	1,833	-0.22%
2022/05/17	2	21.98	2	21.97	21.98	0	1,829	0.00%
2022/05/16	2	21.42	3	21.60	21.38	-1	1,826	-0.05%
2022/05/13	1	21.16	2	21.15	21.18	-1	1,818	-0.06%
2022/05/12	2	21.95	0	0.00	21.71	2	1,808	0.11%
2022/05/11	2	21.66	2	21.81	21.82	0	1,796	0.00%
2022/05/09	2	22.70	0	0.00	22.66	2	1,739	0.11%
2022/05/06	27	22.72	0	0.00	22.88	27	1,729	1.56%
2022/05/05	3	23.66	4	23.64	23.62	-1	1,708	-0.06%
2022/05/04	9	23.02	0	0.00	23.02	9	1,691	0.53%
2022/05/03	13	23.13	1	23.07	23.07	12	1,687	0.71%
2022/04/29	0	0.00	1	23.79	23.92	-1	1,667	-0.06%
2022/04/28	4	23.65	0	0.00	23.57	4	1,675	0.24%
2022/04/25	8	24.50	87	24.30	24.36	-79	1,661	-4.75%
2022/04/22	19	25.14	1	25.13	25.15	18	1,621	1.11%
2022/04/20	3	25.69	1	25.64	25.71	2	1,608	0.12%
2022/04/19	6	26.59	2	26.58	26.49	4	1,577	0.25%
2022/04/18	0	0.00	2	26.66	26.64	-2	1,558	-0.13%
2022/04/15	3	26.40	0	0.00	26.47	3	1,536	0.20%
2022/04/14	1	26.62	90	26.51	26.52	-89	1,536	-5.79%
2022/04/13	44	26.24	5	26.29	26.25	39	1,503	2.59%
2022/04/12	8	25.92	0	0.00	26.03	8	1,466	0.55%
2022/04/11	1	25.35	4	25.47	25.35	-3	1,438	-0.21%
2022/04/08	0	0.00	2	25.25	25.25	-2	1,424	-0.14%
2022/04/07	3	24.91	0	0.00	24.86	3	1,419	0.21%
2022/04/06	4	24.90	0	0.00	24.91	4	1,412	0.28%
2022/03/31	1	25.40	0	0.00	25.19	1	1,391	0.07%
2022/03/29	2	25.53	0	0.00	25.49	2	1,359	0.15%
2022/03/25	20	26.45	0	0.00	26.40	20	1,311	1.53%
2022/03/24	0	0.00	40	25.77	25.70	-40	1,270	-3.15%
2022/03/23	12	25.43	0	0.00	25.42	12	1,263	0.95%
2022/03/22	20	26.02	1	26.06	26.06	19	1,242	1.53%
2022/03/21	10	25.67	0	0.00	25.70	10	1,216	0.82%
2022/03/17	0	0.00	4	25.86	25.91	-4	1,190	-0.34%
2022/03/15	0	0.00	16	25.65	25.54	-16	1,162	-1.38%
2022/03/14	5	26.36	2	26.41	26.47	3	1,117	0.27%
2022/03/11	0	0.00	3	26.65	26.57	-3	1,098	-0.27%
2022/03/10	31	26.32	5	26.37	26.31	26	1,080	2.41%
2022/03/09	30	27.64	59	27.71	27.85	-29	1,014	-2.86%
2022/03/08	10	26.13	11	26.20	26.23	-1	938	-0.11%
2022/03/07	10	26.88	0	0.00	26.90	10	864	1.16%
2022/03/04	8	25.73	2	25.75	25.75	6	786	0.76%
2022/03/03	1	25.76	1	25.69	25.68	0	762	0.00%
2022/03/02	10	25.64	13	25.55	25.66	-3	748	-0.40%
2022/02/25	10	24.76	0	0.00	24.72	10	711	1.41%
2022/02/24	2	25.13	5.4	25.25	25.40	-3.4	706	-0.47%
2022/02/22	1	24.56	0	0.00	24.59	1	654	0.15%
2022/02/21	1	24.15	0	0.00	24.13	1	643	0.16%
2022/02/17	0	0.00	3	23.92	23.93	-3	638	-0.47%
2022/02/16	2	23.67	0	0.00	23.74	2	642	0.31%
2022/02/15	0	0.00	3	24.35	24.30	-3	642	-0.47%
2022/02/14	2	23.98	2	24.11	23.95	0	644	0.00%
2022/02/09	0	0.00	2	23.61	23.70	-2	645	-0.31%
2022/02/07	7	23.10	0	0.00	23.17	7	642	1.09%
2022/01/25	2	24.18	0	0.00	24.16	2	636	0.31%
2022/01/24	0	0.00	3	24.58	24.59	-3	638	-0.47%
2022/01/21	0	0.00	2	24.82	24.83	-2	632	-0.32%
2022/01/20	2	24.53	1.1	24.52	24.54	1	615	0.15%
2022/01/14	0	0.00	1	23.45	23.55	-1	606	-0.16%
2022/01/12	1	23.12	0	0.00	23.13	1	616	0.16%
2022/01/10	1	22.62	0	0.00	22.63	1	623	0.16%
2022/01/07	1	22.51	0	0.00	22.53	1	629	0.16%
2022/01/03	3	23.55	0	0.00	23.50	3	605	0.50%
2021/12/30	1	23.08	3	23.13	23.07	-2	596	-0.34%
2021/12/28	3	23.42	1	23.45	23.43	2	591	0.34%
2021/12/24	0	0.00	2	23.30	23.30	-2	613	-0.33%
2021/12/22	5	22.92	0	0.00	22.94	5	651	0.77%
2021/12/20	1	22.76	0	0.00	22.77	1	672	0.15%
2021/12/16	1	22.54	0	0.00	22.55	1	681	0.15%
2021/12/15	4	22.36	0	0.00	22.26	4	694	0.58%
2021/12/14	1	22.62	0	0.00	22.63	1	709	0.14%
2021/12/13	2	22.66	2	22.64	22.68	0	711	0.00%
2021/12/10	2	22.36	2	22.40	22.40	0	712	0.00%
2021/12/07	5	22.70	0	0.00	22.74	5	698	0.72%
2021/12/06	1	22.91	0	0.00	22.87	1	694	0.14%
2021/12/03	0	0.00	1	22.76	22.80	-1	692	-0.14%
2021/12/02	7	22.76	0	0.00	22.78	7	690	1.01%
2021/12/01	2	23.23	0	0.00	23.27	2	678	0.29%
2021/11/30	1	23.30	0	0.00	23.33	1	674	0.15%
2021/11/24	2	24.02	0	0.00	24.06	2	685	0.29%
2021/11/19	1	25.45	0	0.00	25.46	1	684	0.15%
2021/11/15	0	0.00	4	25.54	25.56	-4	735	-0.54%
2021/11/12	0	0.00	6	25.76	25.77	-6	732	-0.82%
2021/11/11	0	0.00	1	25.30	25.33	-1	731	-0.14%
2021/11/08	0	0.00	3	24.86	24.87	-3	767	-0.39%
2021/10/26	1	24.98	0	0.00	25.03	1	829	0.12%
2021/10/21	4	25.03	1.1	25.03	24.93	2.9	838	0.35%
2021/10/15	0	0.00	1	24.11	24.06	-1	837	-0.12%
2021/10/14	0	0.00	3	23.60	23.60	-3	860	-0.35%
2021/10/13	0	0.00	2	23.25	23.25	-2	887	-0.23%
2021/10/08	3	23.01	0	0.00	23.01	3	896	0.33%
2021/10/07	0	0.00	1	23.10	23.08	-1	902	-0.11%
2021/10/01	0	0.00	4.1	22.57	22.51	-4.1	952	-0.43%
2021/09/30	7.1	22.05	12	22.05	22.11	-4.9	951	-0.52%
2021/09/29	1	23.00	0	0.00	22.98	1	957	0.10%
2021/09/28	1.1	23.13	0	0.00	23.13	1.1	966	0.11%
2021/09/27	3	23.07	1	23.13	23.14	2	965	0.21%
2021/09/22	0.1	23.35	0	0.00	23.33	0.1	953	0.01%
2021/09/17	8.1	23.40	0	0.00	23.50	8.1	965	0.84%
2021/09/16	0	0.00	2	24.38	24.42	-2	949	-0.21%
2021/09/14	1	24.20	0	0.00	24.20	1	948	0.11%
2021/09/13	1	24.30	0	0.00	24.28	1	956	0.10%
2021/09/09	1	24.49	0	0.00	24.49	1	1,026	0.10%
2021/09/08	1	24.93	0	0.00	24.92	1	1,037	0.10%
2021/09/07	2	25.29	0	0.00	25.23	2	1,037	0.19%
2021/09/03	1	24.50	0	0.00	24.51	1	1,067	0.09%
2021/09/02	0	0.00	10	24.78	24.70	-10	1,078	-0.93%
2021/09/01	1	24.46	0	0.00	24.46	1	1,082	0.09%
2021/08/30	2	24.70	0	0.00	24.70	2	1,113	0.18%
2021/08/26	1	24.42	0	0.00	24.42	1	1,130	0.09%
2021/08/25	10	24.39	0	0.00	24.37	10	1,143	0.87%
2021/08/24	1	24.24	0	0.00	24.27	1	1,165	0.09%
2021/08/13	5	23.85	0	0.00	23.86	5	1,236	0.40%
2021/08/12	7	24.10	0	0.00	24.12	7	1,295	0.54%
2021/08/11	3	23.96	0	0.00	24.04	3	1,316	0.23%
2021/08/10	4	24.21	0	0.00	24.29	4	1,372	0.29%
2021/08/09	10	24.51	0	0.00	24.60	10	1,387	0.72%
2021/08/06	4	25.79	0	0.00	25.80	4	1,359	0.29%
2021/08/05	1	26.05	0	0.00	26.10	1	1,398	0.07%
2021/07/30	5	26.31	0	0.00	26.30	5	1,576	0.32%
2021/07/28	5	25.53	4	25.47	25.55	1	1,626	0.06%
2021/07/27	1	25.91	0	0.00	25.92	1	1,665	0.06%
2021/07/23	0	0.00	9	26.17	26.21	-9	1,696	-0.53%
2021/07/22	9	26.02	13	26.04	25.97	-4	1,701	-0.24%
2021/07/21	24	25.62	0	0.00	25.64	24	1,709	1.40%
2021/07/20	9	25.98	179	25.96	25.94	-170	1,710	-9.94%	大賣/鉅額交易
2021/07/19	32	26.35	0	0.00	26.31	32	1,704	1.88%
2021/07/07	4	27.08	2	27.06	27.06	2	1,790	0.11%
2021/07/06	11	27.53	1	27.52	27.56	10	1,785	0.56%
2021/07/05	5	27.43	0	0.00	27.44	5	1,761	0.28%
2021/06/30	2	26.65	2	26.63	26.68	0	1,799	0.00%
2021/06/29	0	0.00	4	26.93	26.95	-4	1,816	-0.22%
2021/06/25	4	26.86	1	26.92	26.90	3	1,908	0.16%
2021/06/24	1	26.72	0	0.00	26.72	1	1,945	0.05%
2021/06/22	2	26.75	0	0.00	26.68	2	1,983	0.10%
2021/06/21	2	26.71	135	26.62	26.58	-133	2,003	-6.64%	大賣/鉅額交易
2021/06/18	7	27.00	2	27.03	26.97	5	1,975	0.25%
2021/06/17	1.1	28.01	0	0.00	27.99	1.1	1,984	0.06%
2021/06/15	2.1	28.60	0	0.00	28.55	2.1	2,005	0.10%
2021/06/11	0	0.00	2	28.96	29.00	-2	2,002	-0.10%
2021/06/07	0	0.00	1	28.67	28.53	-1	2,039	-0.05%
2021/06/04	2	28.28	3	28.30	28.22	-1	2,053	-0.05%
2021/06/03	3	29.16	23	29.06	29.07	-20	2,035	-0.98%
2021/06/02	2	28.84	0	0.00	28.72	2	2,055	0.10%
2021/06/01	0	0.00	2	29.20	29.16	-2	2,098	-0.10%
2021/05/31	0	0.00	1	29.03	29.02	-1	2,118	-0.05%
2021/05/28	0	0.00	2	28.75	28.69	-2	2,136	-0.09%
2021/05/27	2	28.60	0	0.00	28.60	2	2,188	0.09%
2021/05/26	0	0.00	9	29.09	29.18	-9	2,220	-0.41%
2021/05/25	1	28.56	20	28.56	28.53	-19	2,209	-0.86%
2021/05/24	1	28.68	0	0.00	28.68	1	2,227	0.04%
2021/05/21	1	28.67	0	0.00	28.70	1	2,330	0.04%
2021/05/20	2	28.54	1	28.65	28.80	1	2,374	0.04%
2021/05/19	4	29.04	2	28.98	28.99	2	2,354	0.08%
2021/05/18	26	29.50	31	29.55	29.59	-5	2,396	-0.21%
2021/05/17	0	0.00	8	28.67	28.70	-8	2,417	-0.33%
2021/05/11	3	28.22	0	0.00	28.40	3	2,930	0.10%
2021/05/10	168	28.74	20	28.76	28.78	148	3,345	4.42%	大買/鉅額交易
2021/05/07	34	28.33	12	28.34	28.55	22	3,424	0.64%
2021/05/06	0	0.00	1	27.53	27.58	-1	3,410	-0.03%
2021/05/05	0	0.00	22	27.53	27.39	-22	3,403	-0.65%
2021/05/04	13	27.80	1	27.80	27.70	12	3,404	0.35%
2021/05/03	0	0.00	19	26.93	26.84	-19	3,378	-0.56%
2021/04/29	1	27.31	0	0.00	27.32	1	3,404	0.03%
2021/04/23	1	27.15	0	0.00	27.10	1	3,598	0.03%
2021/04/22	2	27.49	1	27.57	27.48	1	3,673	0.03%
2021/04/21	1	26.83	12	26.85	26.88	-11	3,729	-0.29%
2021/04/20	1	26.74	0	0.00	26.87	1	3,765	0.03%
2021/04/19	2	26.80	5	26.79	26.76	-3	3,829	-0.08%
2021/04/16	3	26.88	3	26.91	26.93	0	4,031	0.00%
2021/04/15	0	0.00	1	26.58	26.56	-1	4,073	-0.02%
2021/04/14	13	26.45	0	0.00	26.39	13	4,161	0.31%
2021/04/12	1	26.14	2	26.12	26.13	-1	4,365	-0.02%
2021/04/09	40	26.39	3	26.55	26.37	37	4,406	0.84%
2021/04/08	0	0.00	11	26.16	26.20	-11	4,439	-0.25%
2021/04/07	16	26.17	30	26.16	26.16	-14	4,457	-0.31%
2021/04/06	91	26.08	11	26.03	26.05	80	4,493	1.78%
2021/04/01	2	25.37	3	25.37	25.32	-1	4,513	-0.02%
2021/03/31	20	25.01	112	24.86	24.92	-92	4,507	-2.04%	大賣/
2021/03/30	11	25.68	19	25.67	25.68	-8	4,459	-0.18%
2021/03/29	7	25.97	4	25.99	25.99	3	4,545	0.07%
2021/03/26	12	26.18	0	0.00	26.26	12	4,610	0.26%
2021/03/25	11	26.13	8	26.26	26.26	3	4,704	0.06%
2021/03/24	4	26.31	0	0.00	26.30	4	4,792	0.08%
2021/03/23	2	26.73	0	0.00	26.73	2	4,838	0.04%
2021/03/22	21	26.85	18	27.04	26.88	3	4,865	0.06%
2021/03/19	2	27.08	18	27.07	27.17	-16	4,854	-0.33%
2021/03/18	6	27.69	7	27.65	27.65	-1	4,872	-0.02%
2021/03/17	9	26.94	0	0.00	26.99	9	4,861	0.19%
2021/03/16	1	27.32	0	0.00	27.32	1	4,867	0.02%
2021/03/15	6	27.16	0	0.00	26.92	6	4,897	0.12%
2021/03/12	6	27.08	3	27.10	27.05	3	4,938	0.06%
2021/03/11	9	27.35	0	0.00	27.39	9	4,948	0.18%
2021/03/10	9	26.98	0	0.00	26.91	9	4,958	0.18%
2021/03/09	13	26.46	2	26.51	26.46	11	4,982	0.22%
2021/03/05	12	26.14	4	26.01	26.13	8	5,127	0.16%
2021/03/02	28	27.44	1	27.11	27.13	27	5,222	0.52%
2021/02/26	8	28.35	4	28.28	28.30	4	5,204	0.08%
2021/02/25	10	29.06	0	0.00	29.18	10	5,241	0.19%
2021/02/24	1	28.90	2	28.92	28.77	-1	5,229	-0.02%
2021/02/23	26	29.31	12	29.40	29.26	14	5,209	0.27%
2021/02/22	3	28.81	12	28.65	28.59	-9	5,139	-0.18%
2021/02/19	3	27.77	0	0.00	27.87	3	5,103	0.06%
2021/02/18	1	28.45	1	28.54	28.52	0	5,079	0.00%
2021/02/17	202	28.50	11	28.50	28.49	191	5,019	3.81%	大買/鉅額交易
2021/02/04	21	27.75	5	27.44	27.44	16	4,913	0.33%
2021/02/03	9	28.04	51	28.08	28.11	-42	4,841	-0.87%
2021/02/02	28	29.87	284	29.70	29.80	-256	4,774	-5.36%	大賣/鉅額交易
2021/02/01	134	29.78	7	29.59	30.09	127	4,539	2.80%	大買/鉅額交易
2021/01/29	0	0.00	79	27.33	27.40	-79	4,191	-1.88%
2021/01/28	18	26.14	0	0.00	26.13	18	4,092	0.44%
2021/01/27	5	26.36	0	0.00	26.42	5	4,099	0.12%
2021/01/26	7	26.44	0	0.00	26.40	7	4,143	0.17%
2021/01/25	2	26.70	0	0.00	26.70	2	4,150	0.05%
2021/01/22	8	26.74	2	26.70	26.66	6	4,169	0.14%
2021/01/21	110	27.03	7	26.87	27.09	103	4,172	2.47%	大買/鉅額交易
2021/01/20	0	0.00	16	26.50	26.51	-16	4,130	-0.39%
2021/01/19	54	26.30	2	26.30	26.32	52	4,085	1.27%
2021/01/18	5	25.95	13	25.73	25.95	-8	4,058	-0.20%
2021/01/15	10	26.73	2	26.73	26.69	8	3,983	0.20%
2021/01/13	5	26.66	4	26.75	26.72	1	3,847	0.03%
2021/01/12	13	26.24	15	26.23	26.32	-2	3,814	-0.05%
2021/01/11	76	25.77	42	25.81	25.77	34	3,738	0.91%
2021/01/08	9	28.28	0	0.00	28.31	9	3,540	0.25%
2021/01/07	10	28.27	0	0.00	28.30	10	3,488	0.29%
2021/01/06	10	28.80	34	28.53	28.60	-24	3,423	-0.70%
2021/01/05	43	28.44	16	28.40	28.61	27	3,354	0.80%
2021/01/04	18	28.40	10	28.42	28.36	8	3,300	0.24%
2020/12/31	39	27.82	7	27.68	27.73	32	3,276	0.98%
2020/12/29	27	27.86	0	0.00	27.65	27	3,267	0.83%
2020/12/28	93	27.98	31	28.03	28.05	62	3,236	1.92%
2020/12/25	2	27.06	0	0.00	27.10	2	3,215	0.06%
2020/12/24	10	27.10	5	27.12	27.13	5	3,235	0.15%
2020/12/23	27	26.43	10	26.62	26.59	17	3,220	0.53%
2020/12/22	6	27.61	3	27.56	27.63	3	3,171	0.09%
2020/12/21	6	27.86	41	28.17	28.47	-35	3,225	-1.09%
2020/12/18	1	27.19	365	27.16	27.19	-364	3,229	-11.27%	大賣/鉅額交易
2020/12/17	0	0.00	65	26.59	26.61	-65	3,283	-1.98%
2020/12/16	0	0.00	1	25.73	25.92	-1	3,222	-0.03%
2020/12/11	0	0.00	2	25.18	25.22	-2	3,219	-0.06%
2020/12/09	2	25.63	9	25.60	25.60	-7	3,239	-0.22%
2020/12/08	64	25.85	11	25.91	25.98	53	3,218	1.65%
2020/12/07	12	25.39	11	25.34	25.33	1	3,175	0.03%
2020/12/04	1	25.38	0	0.00	25.37	1	3,179	0.03%
2020/12/03	102	25.29	1	25.37	25.31	101	3,160	3.20%	大買/鉅額交易
2020/12/02	113	25.17	3	25.19	24.90	110	3,135	3.51%	大買/鉅額交易
2020/12/01	114	24.12	8	23.79	24.07	106	3,118	3.40%	大買/鉅額交易
2020/11/30	156	23.45	61	23.30	23.14	95	3,079	3.08%	大買/
2020/11/27	4	24.45	6	24.45	24.44	-2	3,005	-0.07%
2020/11/26	4	24.70	0	0.00	24.70	4	3,070	0.13%
2020/11/25	6	24.58	7	24.61	24.48	-1	3,129	-0.03%
2020/11/24	18	24.82	19	24.67	24.69	-1	3,112	-0.03%
2020/11/20	1	25.47	0	0.00	25.55	1	3,119	0.03%
2020/11/19	6	25.65	2	25.56	25.55	4	3,149	0.13%
2020/11/18	5	25.81	28	25.85	25.90	-23	3,167	-0.73%
2020/11/17	9	26.16	2	26.13	26.12	7	3,199	0.22%
2020/11/16	0	0.00	15	26.27	26.45	-15	3,305	-0.45%
2020/11/11	3	25.82	0	0.00	25.84	3	3,641	0.08%
2020/11/10	15	25.61	0	0.00	25.71	15	3,738	0.40%
2020/11/09	6	27.32	0	0.00	27.46	6	3,811	0.16%
2020/11/06	26	26.78	31	26.60	26.76	-5	4,286	-0.12%
2020/11/05	3	25.42	0	0.00	25.49	3	4,337	0.07%
2020/11/04	2	25.32	0	0.00	25.26	2	4,424	0.05%
2020/11/02	0	0.00	10	25.38	25.38	-10	4,826	-0.21%
2020/10/30	14	24.93	6	24.71	24.83	8	4,957	0.16%
2020/10/29	20	24.69	9	24.93	24.93	11	4,933	0.22%
2020/10/27	0	0.00	2	25.90	25.98	-2	5,074	-0.04%
2020/10/26	7	25.83	0	0.00	25.77	7	5,132	0.14%
2020/10/23	2	26.17	0	0.00	26.18	2	5,211	0.04%
2020/10/22	15	26.41	0	0.00	26.42	15	5,523	0.27%
2020/10/21	0	0.00	3	26.59	26.58	-3	5,711	-0.05%
2020/10/15	2	25.51	0	0.00	25.70	2	6,179	0.03%
2020/10/14	15	25.61	10	25.51	25.64	5	6,198	0.08%
2020/10/13	51	26.38	0	0.00	26.45	51	6,205	0.82%
2020/10/12	30	26.99	18	26.71	27.02	12	6,188	0.19%
2020/10/07	16	24.83	0	0.00	25.00	16	6,151	0.26%
2020/10/06	7	25.94	46	25.95	25.91	-39	6,230	-0.63%
2020/09/30	22	25.63	36	25.69	25.53	-14	6,298	-0.22%
2020/09/29	17	25.25	0	0.00	25.12	17	6,304	0.27%
2020/09/28	20	24.51	0	0.00	24.45	20	6,290	0.32%
2020/09/25	0	0.00	20	24.60	24.85	-20	6,273	-0.32%
2020/09/24	33	23.77	2	23.80	23.45	31	6,211	0.50%
2020/09/23	83	25.54	36	25.39	25.25	47	6,092	0.77%
2020/09/22	54	26.30	26	26.33	26.25	28	6,061	0.46%
2020/09/21	3	28.63	0	0.00	28.60	3	5,931	0.05%
2020/09/16	3	29.25	1	29.03	29.25	2	5,941	0.03%
2020/09/15	6	29.51	3	29.44	29.51	3	5,971	0.05%
2020/09/11	16	28.56	0	0.00	28.52	16	5,955	0.27%
2020/09/10	5	28.85	1	28.99	29.04	4	5,948	0.07%
2020/09/08	10	28.66	4	28.69	28.74	6	5,964	0.10%
2020/09/07	39	28.95	32	28.97	28.99	7	6,028	0.12%
2020/09/04	20	28.68	24	28.69	28.64	-4	6,033	-0.07%
2020/09/03	11	29.40	20	29.43	29.37	-9	5,958	-0.15%
2020/09/02	14	30.16	8	30.21	30.00	6	5,911	0.10%
2020/09/01	7	30.89	121	30.78	30.95	-114	5,858	-1.95%	大賣/鉅額交易
2020/08/31	22	30.03	20	30.19	30.09	2	5,766	0.03%
2020/08/28	5	29.33	0	0.00	29.34	5	5,734	0.09%
2020/08/27	13	29.25	0	0.00	29.30	13	5,750	0.23%
2020/08/26	1	28.40	0	0.00	28.26	1	5,702	0.02%
2020/08/25	2	28.60	125	28.56	28.50	-123	5,755	-2.14%	大賣/鉅額交易
2020/08/24	55	28.52	5	28.46	28.46	50	5,743	0.87%
2020/08/21	55	29.54	5	29.40	29.45	50	5,717	0.87%
2020/08/20	11	28.93	82	28.99	29.16	-71	5,709	-1.24%
2020/08/19	24	29.91	5	29.79	29.85	19	5,667	0.34%
2020/08/18	49	29.89	17	29.95	30.00	32	5,661	0.57%
2020/08/17	76	28.24	9	28.35	28.66	67	5,589	1.20%
2020/08/14	8	29.46	45	29.39	29.54	-37	5,566	-0.66%
2020/08/13	64	27.92	83	27.97	28.01	-19	5,557	-0.34%
2020/08/12	58	26.40	52	26.62	25.95	6	5,444	0.11%
2020/08/11	12	31.19	2	31.11	31.00	10	5,072	0.20%
2020/08/10	12	30.27	5	30.34	30.35	7	4,999	0.14%
2020/08/07	15	31.34	76	31.17	30.61	-61	4,907	-1.24%
2020/08/06	23	29.27	11	29.26	29.58	12	4,578	0.26%
2020/08/05	6	27.98	52	27.95	28.05	-46	4,433	-1.04%
2020/08/04	4	26.40	0	0.00	26.40	4	4,303	0.09%
2020/08/03	0	0.00	27	26.24	26.38	-27	4,337	-0.62%
2020/07/31	36	25.41	23	25.52	25.58	13	4,267	0.30%
2020/07/30	15	25.86	0	0.00	25.79	15	4,189	0.36%
2020/07/29	12	26.17	5	26.20	26.20	7	4,149	0.17%
2020/07/28	170	27.75	79	27.09	26.49	91	4,079	2.23%	大買/
2020/07/27	26	25.51	2	25.08	26.20	24	3,764	0.64%
2020/07/24	37	24.61	0	0.00	24.44	37	3,567	1.04%
2020/07/23	65	24.80	40	24.79	24.75	25	3,497	0.71%
2020/07/22	12	24.49	3	24.49	24.40	9	3,356	0.27%
2020/07/21	25	21.88	16	22.07	22.31	9	3,203	0.28%
2020/07/20	2	21.17	10	21.20	21.21	-8	3,164	-0.25%
2020/07/17	3	20.85	7	20.95	20.91	-4	3,213	-0.12%
2020/07/16	0	0.00	12	21.26	21.23	-12	3,183	-0.38%
2020/07/15	0	0.00	2	21.18	21.14	-2	3,183	-0.06%
2020/07/14	0	0.00	2	20.98	20.94	-2	3,186	-0.06%
2020/07/10	1	20.50	1	20.55	20.49	0	3,146	0.00%
2020/07/09	0	0.00	34	20.60	20.72	-34	3,178	-1.07%
2020/07/02	1	19.64	0	0.00	19.62	1	3,386	0.03%
2020/07/01	5	20.06	20	20.04	20.08	-15	3,394	-0.44%
2020/06/29	4	19.68	0	0.00	19.70	4	3,347	0.12%
2020/06/23	3	19.49	0	0.00	19.41	3	3,458	0.09%
2020/06/17	3	19.10	0	0.00	19.14	3	3,712	0.08%
2020/06/16	1	19.17	0	0.00	19.13	1	3,740	0.03%
2020/06/15	2	19.10	1	19.06	18.91	1	3,788	0.03%
2020/06/12	6	19.29	2	19.25	19.27	4	3,771	0.11%
2020/06/11	3	19.77	0	0.00	19.74	3	3,783	0.08%
2020/06/10	1	19.52	0	0.00	19.50	1	3,822	0.03%
2020/06/08	0	0.00	2	19.31	19.45	-2	4,068	-0.05%
2020/06/05	20	19.65	0	0.00	19.63	20	4,064	0.49%
2020/06/04	57	19.63	57	19.64	19.65	0	4,064	0.00%
2020/06/03	3	19.93	1	19.96	19.93	2	4,107	0.05%
2020/06/01	15	20.48	15	20.48	20.76	0	4,097	0.00%
2020/05/29	1	19.57	0	0.00	19.65	1	4,037	0.02%
2020/05/28	0	0.00	15	19.52	19.50	-15	4,044	-0.37%
2020/05/27	1	19.15	0	0.00	19.16	1	4,111	0.02%
2020/05/22	3	18.93	100	18.90	18.94	-97	4,103	-2.36%
2020/05/21	5	19.50	6	19.38	19.41	-1	4,121	-0.02%
2020/05/20	5	19.81	21	19.73	19.80	-16	4,010	-0.40%
2020/05/19	15	19.11	24	19.13	19.12	-9	3,918	-0.23%
2020/05/18	49	19.27	22	19.28	19.29	27	3,879	0.70%
2020/05/15	2	17.98	34	17.92	18.07	-32	3,713	-0.86%
2020/05/13	100	17.21	0	0.00	17.23	100	3,651	2.74%
2020/05/11	27	17.39	56	17.38	17.38	-29	3,610	-0.80%
2020/05/08	12	17.25	89	17.27	17.28	-77	3,593	-2.14%
2020/05/07	44	16.56	0	0.00	16.57	44	3,543	1.24%
2020/05/06	3	16.64	14	16.66	16.71	-11	3,537	-0.31%
2020/05/05	16	16.28	4	16.28	16.28	12	3,525	0.34%
2020/05/04	0	0.00	4	16.38	16.45	-4	3,520	-0.11%
2020/04/30	0	0.00	2	16.98	17.03	-2	3,494	-0.06%
2020/04/29	0	0.00	110	16.90	16.94	-110	3,516	-3.13%	大賣/鉅額交易
2020/04/28	12	16.78	2	16.87	16.75	10	3,707	0.27%
2020/04/27	0	0.00	109	17.11	17.09	-109	3,732	-2.92%	大賣/鉅額交易
2020/04/24	6	17.09	0	0.00	17.06	6	3,723	0.16%
2020/04/23	5	16.99	102	16.90	17.19	-97	3,697	-2.62%	大賣/
2020/04/22	249	16.53	106	16.42	16.44	143	3,643	3.92%	大買/大賣/鉅額交易
2020/04/21	100	17.08	0	0.00	17.11	100	3,575	2.80%
2020/04/20	30	16.90	103	16.94	17.14	-73	3,582	-2.04%	大賣/
2020/04/17	14	17.31	14	17.29	17.32	0	3,563	0.00%
2020/04/16	58	17.30	1	17.31	17.33	57	3,543	1.61%
2020/04/15	72	17.79	40	17.88	17.78	32	3,519	0.91%
2020/04/14	3	17.83	9	17.74	17.79	-6	3,518	-0.17%
2020/04/13	111	17.46	24	17.36	17.33	87	3,484	2.50%	大買/
2020/04/10	21	17.51	32	17.65	17.57	-11	3,442	-0.32%
2020/04/09	13	17.06	0	0.00	17.01	13	3,419	0.38%
2020/04/08	34	16.85	22	16.94	17.08	12	3,397	0.35%
2020/04/07	42	17.28	2	17.22	17.39	40	3,319	1.20%
2020/04/06	11	16.15	23	16.19	16.15	-12	3,234	-0.37%
2020/03/31	4	15.80	0	0.00	15.88	4	3,200	0.12%
2020/03/30	32	15.77	21	15.76	15.56	11	3,197	0.34%
2020/03/27	2	16.39	2	16.35	16.41	0	3,134	0.00%
2020/03/26	13	16.25	0	0.00	16.25	13	3,069	0.42%
2020/03/25	9	16.15	5	16.22	16.15	4	2,996	0.13%
2020/03/24	5	15.39	6	15.51	15.36	-1	2,923	-0.03%
2020/03/23	2	14.18	1	14.14	14.07	1	2,787	0.04%
2020/03/20	1	14.04	2	13.75	14.18	-1	2,693	-0.04%
2020/03/19	3	13.57	10	13.45	13.30	-7	2,641	-0.26%
2020/03/18	2	14.05	2	14.23	14.23	0	2,589	0.00%
2020/03/17	12	14.38	2	14.30	14.29	10	2,559	0.39%
2020/03/16	4	16.25	5	16.30	16.30	-1	2,474	-0.04%
2020/03/13	2	17.33	8	17.25	17.50	-6	2,399	-0.25%
2020/03/12	4	18.52	0	0.00	18.37	4	2,301	0.17%
2020/03/11	1	18.95	0	0.00	18.97	1	2,194	0.05%
2020/03/10	2	18.84	1	19.00	18.91	1	2,213	0.05%
2020/03/09	6	18.91	109	19.09	18.83	-103	2,215	-4.65%	大賣/鉅額交易
2020/03/06	18	19.44	0	0.00	19.36	18	2,117	0.85%
2020/03/05	2	19.16	0	0.00	19.17	2	2,052	0.10%
2020/03/04	1	19.18	1	19.15	19.28	0	2,035	0.00%
2020/03/03	3	18.86	0	0.00	18.86	3	2,007	0.15%
2020/03/02	10	18.82	121	18.78	18.91	-111	1,971	-5.63%	大賣/鉅額交易
2020/02/27	5	20.14	0	0.00	20.15	5	1,883	0.27%
2020/02/26	10	20.24	17	20.22	20.26	-7	1,815	-0.39%
2020/02/25	19	20.79	4	20.81	20.78	15	1,737	0.86%
2020/02/24	8	20.89	2	20.94	20.90	6	1,675	0.36%
2020/02/21	9	20.59	17	20.64	20.68	-8	1,581	-0.51%
2020/02/20	6	20.53	0	0.00	20.57	6	1,563	0.38%
2020/02/19	6	20.37	3	20.40	20.40	3	1,540	0.19%
2020/02/18	9	19.91	0	0.00	19.97	9	1,516	0.59%
2020/02/13	2	19.64	10	19.63	19.63	-8	1,516	-0.53%
2020/02/12	13	19.65	0	0.00	19.65	13	1,540	0.84%
2020/02/10	0	0.00	10	19.79	19.78	-10	1,576	-0.63%
2020/02/07	14	19.90	6	19.90	19.90	8	1,608	0.50%
2020/02/06	12	19.70	0	0.00	19.73	12	1,599	0.75%
2020/02/05	22	19.65	0	0.00	19.72	22	1,606	1.37%
2020/02/04	2	19.80	0	0.00	19.83	2	1,633	0.12%
2020/01/31	1	19.94	1	19.95	19.96	0	1,637	0.00%
2020/01/30	32	19.71	2	19.71	19.72	30	1,479	2.03%
2020/01/14	10	19.88	2	19.89	19.88	8	1,652	0.48%
2020/01/09	2	20.33	80	20.34	20.29	-78	1,653	-4.72%
2020/01/08	0	0.00	32	20.86	20.80	-32	1,672	-1.91%
2020/01/06	7	20.74	8	20.70	20.74	-1	1,635	-0.06%
2020/01/03	0	0.00	3	20.39	20.45	-3	1,606	-0.19%
2020/01/02	4	20.09	0	0.00	20.08	4	1,594	0.25%
2019/12/31	5	20.37	0	0.00	20.37	5	1,597	0.31%
2019/12/30	1	20.16	3	20.17	20.17	-2	1,611	-0.12%
2019/12/27	5	20.17	3	20.17	20.16	2	1,657	0.12%
2019/12/26	2	20.22	4	20.17	20.26	-2	1,656	-0.12%
2019/12/25	2	20.13	13	20.10	20.09	-11	1,692	-0.65%
2019/12/24	7	19.72	5	19.54	19.78	2	1,712	0.12%
2019/12/23	3	19.33	11	19.34	19.37	-8	1,728	-0.46%
2019/12/20	0	0.00	19	19.17	19.16	-19	1,755	-1.08%
2019/12/19	0	0.00	18	19.17	19.16	-18	1,846	-0.97%
2019/12/18	16	19.12	2	19.12	19.16	14	1,952	0.72%
2019/12/17	0	0.00	15	19.20	19.21	-15	1,966	-0.76%
2019/12/16	0	0.00	17	19.05	19.08	-17	1,975	-0.86%
2019/12/12	0	0.00	8	19.03	19.03	-8	2,044	-0.39%
2019/12/11	7	18.75	0	0.00	18.76	7	2,088	0.34%
2019/12/10	1	18.73	0	0.00	18.75	1	2,104	0.05%
2019/12/09	56	18.71	0	0.00	18.72	56	2,137	2.62%
2019/12/06	2	19.13	5	19.13	19.15	-3	2,196	-0.14%
2019/12/05	12	19.07	12	19.07	19.09	0	2,270	0.00%
2019/12/04	31	19.40	18	19.38	19.41	13	2,348	0.55%
2019/12/03	5	19.09	0	0.00	19.08	5	2,397	0.21%
2019/12/02	2	19.12	9	19.13	19.11	-7	2,492	-0.28%
2019/11/29	11	19.13	0	0.00	19.17	11	2,512	0.44%
2019/11/28	0	0.00	6	19.20	19.20	-6	2,551	-0.24%
2019/11/27	10	19.26	0	0.00	19.25	10	2,597	0.38%
2019/11/26	9	19.05	0	0.00	19.09	9	2,627	0.34%
2019/11/25	8	19.18	0	0.00	19.19	8	2,698	0.30%
2019/11/22	6	19.36	0	0.00	19.36	6	2,753	0.22%
2019/11/21	54	19.39	0	0.00	19.36	54	2,799	1.93%
2019/11/19	0	0.00	4	19.28	19.26	-4	2,806	-0.14%
2019/11/18	0	0.00	4	19.16	19.16	-4	2,806	-0.14%
2019/11/14	0	0.00	6	19.23	19.22	-6	2,844	-0.21%
2019/11/13	0	0.00	10	19.11	19.11	-10	2,892	-0.35%
2019/11/12	0	0.00	39	19.08	19.08	-39	2,943	-1.33%
2019/11/11	6	19.12	28	19.12	19.11	-22	2,954	-0.74%
2019/11/08	28	19.30	120	19.29	19.31	-92	2,959	-3.11%	大賣/
2019/11/06	26	19.93	10	19.91	19.93	16	2,926	0.55%
2019/11/05	30	20.48	0	0.00	20.48	30	2,909	1.03%
2019/11/04	43	20.51	0	0.00	20.53	43	2,920	1.47%
2019/11/01	82	20.50	0	0.00	20.50	82	2,906	2.82%
2019/10/31	5	20.35	0	0.00	20.36	5	2,867	0.17%
2019/10/30	3	20.22	0	0.00	20.21	3	2,844	0.11%
2019/10/29	1	20.25	0	0.00	20.26	1	2,827	0.04%
2019/10/28	4	20.55	8	20.53	20.52	-4	2,781	-0.14%
2019/10/25	0	0.00	20	20.31	20.34	-20	2,704	-0.74%
2019/10/24	0	0.00	10	19.99	20.02	-10	2,683	-0.37%
2019/10/23	1	19.90	9	19.95	19.96	-8	2,561	-0.31%
2019/10/22	4	19.93	0	0.00	19.94	4	2,561	0.16%
2019/10/21	9	19.97	0	0.00	19.96	9	2,587	0.35%
2019/10/18	15	19.92	0	0.00	19.94	15	2,597	0.58%
2019/10/17	10	19.72	0	0.00	19.71	10	2,605	0.38%
2019/10/16	20	19.85	15	19.84	19.85	5	2,607	0.19%
2019/10/15	6	20.13	19	20.11	20.12	-13	2,583	-0.50%
2019/10/14	1	19.90	7	20.01	19.97	-6	2,541	-0.24%
2019/10/09	0	0.00	11	20.22	20.27	-11	2,508	-0.44%
2019/10/08	2	19.92	10	19.83	19.88	-8	2,482	-0.32%
2019/10/07	6	20.04	0	0.00	20.05	6	2,473	0.24%
2019/10/04	9	20.14	11	20.14	20.13	-2	2,444	-0.08%
2019/10/03	7	20.15	16	20.17	20.15	-9	2,412	-0.37%
2019/10/02	9	19.75	4	19.79	19.73	5	2,363	0.21%
2019/10/01	34	19.44	12	19.40	19.39	22	2,325	0.95%
2019/09/27	18	20.42	3	20.38	20.41	15	2,257	0.66%
2019/09/26	14	20.61	250	20.59	20.64	-236	2,218	-10.64%	大賣/鉅額交易
2019/09/25	23	21.24	0	0.00	21.20	23	2,167	1.06%
2019/09/24	73	21.27	1	21.33	21.25	72	2,139	3.37%
2019/09/23	207	20.88	3	20.87	20.88	204	2,047	9.97%	大買/鉅額交易
2019/09/20	0	0.00	1	20.43	20.47	-1	1,936	-0.05%
2019/09/19	4	20.23	0	0.00	20.27	4	1,937	0.21%
2019/09/18	0	0.00	2	20.62	20.56	-2	1,932	-0.10%
2019/09/17	3	20.44	0	0.00	20.43	3	1,875	0.16%
2019/09/16	25	20.50	1	20.45	20.46	24	1,882	1.28%
2019/09/12	20	20.70	0	0.00	20.76	20	1,837	1.09%
2019/09/11	2	20.79	6	20.79	20.84	-4	1,809	-0.22%
2019/09/10	15	20.50	37	20.54	20.52	-22	1,774	-1.24%
2019/09/09	40	20.84	113	20.75	20.76	-73	1,661	-4.39%	大賣/
2019/09/06	68	21.35	181	21.33	21.32	-113	1,574	-7.18%	大賣/鉅額交易
2019/09/05	5	22.24	47	22.21	22.29	-42	1,454	-2.89%
2019/09/04	88	22.31	15	22.30	22.36	73	1,383	5.28%
2019/09/03	6	21.17	6	21.21	21.22	0	1,296	0.00%
2019/09/02	5	21.08	3	21.15	21.15	2	1,278	0.16%
2019/08/30	16	20.93	6	20.98	21.04	10	1,235	0.81%
2019/08/29	25	21.13	2	21.14	21.19	23	1,189	1.93%
2019/08/28	28	21.01	9	21.01	20.94	19	1,159	1.64%
2019/08/27	3	20.35	3	20.32	20.40	0	1,079	0.00%
2019/08/26	16	20.38	16	20.41	20.37	0	1,024	0.00%
2019/08/23	6	19.63	0	0.00	19.63	6	976	0.61%
2019/08/21	5	19.68	2	19.74	19.66	3	961	0.31%
2019/08/20	2	19.47	0	0.00	19.50	2	948	0.21%
2019/08/19	9	19.64	5	19.66	19.65	4	921	0.43%
2019/08/16	5	19.89	10	19.97	19.87	-5	888	-0.56%
2019/08/15	19	20.03	3	20.00	20.02	16	825	1.94%
2019/08/14	17	19.65	20	19.71	19.68	-3	754	-0.40%
2019/08/13	22	19.95	2	20.00	19.99	20	726	2.75%
2019/08/12	20	19.54	0	0.00	19.51	20	690	2.90%
2019/08/08	50	19.84	0	0.00	19.84	50	676	7.39%
2019/08/06	43	19.00	0	0.00	19.00	43	623	6.90%
2019/08/05	3	18.65	14	18.87	19.03	-11	602	-1.83%
2019/08/02	12	18.80	6	18.66	18.67	6	587	1.02%
2019/08/01	4	18.63	0	0.00	18.61	4	575	0.70%
2019/07/30	0	0.00	2	18.91	18.96	-2	550	-0.36%
2019/07/26	2	18.92	0	0.00	18.91	2	547	0.37%
2019/07/25	40	19.06	0	0.00	19.05	40	548	7.30%
2019/07/24	143	18.96	2	19.02	18.94	141	528	26.68%	大買/鉅額交易
2019/07/23	7	18.78	11	18.74	18.75	-4	497	-0.80%
2019/07/22	14	18.78	4	18.85	18.94	10	464	2.15%
2019/07/19	0	0.00	16	18.83	18.90	-16	447	-3.58%
2019/07/18	16	18.52	24	18.47	18.52	-8	424	-1.88%
2019/07/17	0	0.00	4	17.94	17.97	-4	387	-1.03%
2019/07/16	5	17.70	2	17.70	17.74	3	367	0.82%
2019/07/12	2	17.49	0	0.00	17.51	2	370	0.54%
2019/07/11	0	0.00	2	17.62	17.63	-2	367	-0.54%
2019/07/08	2	17.34	0	0.00	17.40	2	364	0.55%
2019/07/05	2	17.66	0	0.00	17.66	2	356	0.56%
2019/07/03	0	0.00	2	17.80	17.74	-2	359	-0.56%
2019/07/01	0	0.00	9	17.53	17.54	-9	347	-2.59%
2019/06/28	0	0.00	3	17.68	17.71	-3	339	-0.88%
2019/06/26	2	17.63	0	0.00	17.67	2	348	0.57%
2019/06/25	5	17.94	0	0.00	17.90	5	333	1.50%
2019/06/24	4	17.85	0	0.00	17.78	4	329	1.21%
2019/06/21	0	0.00	4	18.01	17.98	-4	321	-1.24%
2019/06/20	0	0.00	4	17.69	17.75	-4	308	-1.30%
2019/06/19	4	17.36	0	0.00	17.42	4	294	1.36%
2019/06/17	3	17.36	0	0.00	17.34	3	292	1.03%
2019/06/14	3	17.38	0	0.00	17.37	3	286	1.05%
2019/06/11	3	17.10	0	0.00	17.14	3	283	1.06%
2019/06/06	0	0.00	12	17.22	17.25	-12	275	-4.36%
2019/06/03	0	0.00	2	17.01	17.04	-2	277	-0.72%
2019/05/31	0	0.00	2	16.89	16.91	-2	275	-0.73%
2019/05/30	3	16.73	0	0.00	16.73	3	274	1.09%
2019/05/29	4	16.71	0	0.00	16.75	4	292	1.37%
2019/05/24	1	16.96	0	0.00	16.96	1	302	0.33%
2019/05/17	4	16.90	0	0.00	16.92	4	350	1.14%
2019/05/09	0	0.00	1	17.21	17.20	-1	416	-0.24%
2019/05/06	1	17.26	2	17.27	17.25	-1	442	-0.23%
2019/05/03	1	17.00	0	0.00	17.02	1	443	0.23%
2019/05/02	4	17.10	2	17.11	17.05	2	448	0.45%
2019/04/25	0	0.00	2	17.38	17.38	-2	489	-0.41%
2019/04/24	2	17.20	0	0.00	17.25	2	497	0.40%
2019/04/19	0	0.00	60	17.39	17.39	-60	531	-11.28%
2019/04/18	2	17.39	0	0.00	17.41	2	532	0.38%
2019/04/12	5	17.46	0	0.00	17.49	5	555	0.90%
2019/04/09	3	17.83	2	17.77	17.83	1	560	0.18%
2019/04/02	2	17.58	0	0.00	17.57	2	566	0.35%
2019/04/01	0	0.00	10	17.70	17.70	-10	562	-1.78%
2019/03/29	6	17.60	0	0.00	17.58	6	558	1.07%
2019/03/28	2	17.91	0	0.00	17.91	2	552	0.36%
2019/03/19	0	0.00	2	17.96	18.00	-2	511	-0.39%
2019/03/18	2	17.85	0	0.00	17.82	2	520	0.38%
2019/03/15	2	17.79	0	0.00	17.88	2	522	0.38%
2019/03/13	0	0.00	2	18.10	18.09	-2	518	-0.39%
2019/03/12	2	17.94	0	0.00	18.04	2	513	0.39%
2019/03/11	8	17.91	2	17.99	17.96	6	509	1.18%
2019/03/05	1	17.70	28	17.70	17.70	-27	489	-5.52%
2019/03/04	4	17.84	19	17.88	17.81	-15	482	-3.11%
2019/02/26	7	18.62	0	0.00	18.61	7	460	1.52%
2019/02/25	2	18.72	0	0.00	18.76	2	444	0.45%
2019/02/22	2	18.62	2	18.61	18.63	0	440	0.00%
2019/02/21	30	18.90	0	0.00	18.86	30	428	7.00%
2019/02/20	3	18.84	6	18.87	18.90	-3	415	-0.72%
2019/02/19	5	18.61	10	18.58	18.60	-5	403	-1.24%
2019/02/14	4	18.38	0	0.00	18.41	4	390	1.03%
2019/02/13	5	18.50	0	0.00	18.56	5	379	1.32%
2019/02/12	1	18.52	0	0.00	18.58	1	376	0.27%
2019/02/11	9	18.70	40	18.89	18.69	-31	366	-8.46%
2019/01/30	8	18.83	14	18.76	18.91	-6	356	-1.68%
2019/01/29	25	18.60	0	0.00	18.61	25	331	7.55%
2019/01/28	0	0.00	12	18.64	18.70	-12	325	-3.69%
2019/01/25	0	0.00	5	18.04	18.16	-5	305	-1.64%
2019/01/24	10	18.18	0	0.00	18.11	10	307	3.26%
2019/01/23	0	0.00	2	18.16	18.19	-2	302	-0.66%
2019/01/22	2	18.06	0	0.00	18.01	2	293	0.68%
2019/01/21	4	18.16	0	0.00	18.15	4	286	1.40%
2019/01/17	10	18.48	0	0.00	18.46	10	260	3.84%
2019/01/16	2	18.41	0	0.00	18.47	2	246	0.81%
2019/01/15	10	18.54	2	18.57	18.60	8	240	3.33%
2019/01/14	22	18.41	3	18.45	18.44	19	222	8.53%
2019/01/11	26	18.51	0	0.00	18.60	26	214	12.11%
2019/01/10	5	18.60	0	0.00	18.67	5	199	2.50%
2019/01/09	10	18.51	2	18.56	18.46	8	197	4.05%
2019/01/08	7	18.43	25	18.45	18.37	-18	192	-9.35%
2019/01/07	6	18.55	2	18.54	18.58	4	186	2.14%
2019/01/04	7	18.63	2	18.69	18.66	5	174	2.87%
2019/01/03	1	18.41	1	18.43	18.44	0	162	0.00%
2019/01/02	2	18.28	2	18.23	18.29	0	156	0.00%
2018/12/28	0	0.00	2	18.15	18.15	-2	148	-1.35%
2018/12/27	15	17.81	2	17.88	17.90	13	142	9.10%
2018/12/26	7	17.60	0	0.00	17.60	7	135	5.16%
2018/12/25	0	0.00	6	17.84	17.71	-6	139	-4.31%
2018/12/21	0	0.00	12	17.52	17.55	-12	138	-8.66%
2018/12/20	0	0.00	32	17.26	17.27	-32	137	-23.21%
2018/12/19	33	17.39	0	0.00	17.43	33	141	23.28%
2018/12/18	0	0.00	4	17.40	17.39	-4	140	-2.85%
2018/12/17	4	17.28	0	0.00	17.21	4	149	2.68%
2018/12/13	1	17.45	0	0.00	17.52	1	151	0.66%
2018/12/10	2	17.29	2	17.31	17.32	0	140	0.00%
2018/12/04	0	0.00	2	17.09	17.18	-2	135	-1.47%
2018/12/03	2	16.92	0	0.00	16.95	2	140	1.43%
2018/11/29	0	0.00	2	17.05	17.03	-2	151	-1.32%
2018/11/28	2	16.84	0	0.00	16.84	2	148	1.35%
2018/11/27	2	16.94	0	0.00	16.94	2	150	1.33%
2018/11/19	0	0.00	2	17.05	17.05	-2	150	-1.33%
2018/11/16	0	0.00	2	16.94	16.93	-2	153	-1.31%
2018/11/14	3	16.66	0	0.00	16.67	3	153	1.96%
2018/11/13	8	16.65	1	16.72	16.77	7	147	4.75%
2018/11/12	4	16.88	1	16.86	16.86	3	146	2.05%
2018/11/02	0	0.00	2	17.47	17.50	-2	150	-1.33%
2018/10/31	2	17.12	1	17.12	17.13	1	147	0.68%
2018/10/30	1	17.32	0	0.00	17.32	1	146	0.68%
2018/10/24	0	0.00	2	17.64	17.65	-2	145	-1.38%
2018/10/22	2	17.50	0	0.00	17.48	2	137	1.45%
2018/10/19	3	17.48	0	0.00	17.43	3	137	2.17%
2018/10/17	0	0.00	20	17.37	17.38	-20	138	-14.48%
2018/10/16	20	17.59	0	0.00	17.55	20	137	14.57%
2018/10/03	0	0.00	2	17.58	17.63	-2	153	-1.31%
2018/09/27	0	0.00	5	17.27	17.26	-5	140	-3.55%
2018/09/20	0	0.00	2	17.10	17.12	-2	143	-1.40%
2018/09/06	1	16.96	0	0.00	16.94	1	168	0.60%
2018/09/05	2	16.93	0	0.00	16.92	2	167	1.19%
2018/09/03	3	17.28	0	0.00	17.33	3	173	1.73%
2018/08/31	2	17.37	0	0.00	17.48	2	175	1.14%
2018/08/30	2	17.51	0	0.00	17.51	2	184	1.09%
2018/08/27	3	17.79	2	17.74	17.79	1	195	0.51%
2018/08/24	2	17.42	0	0.00	17.42	2	213	0.94%
2018/08/17	0	0.00	2	17.62	17.50	-2	223	-0.89%
2018/08/16	2	17.28	0	0.00	17.41	2	226	0.88%
2018/08/14	2	18.01	1	18.00	18.01	1	228	0.44%
2018/08/13	7	18.35	1	18.31	18.36	6	227	2.63%
2018/08/10	1	18.50	0	0.00	18.44	1	229	0.44%
2018/08/09	4	18.55	0	0.00	18.54	4	233	1.71%
2018/08/06	0	0.00	2	18.55	18.52	-2	243	-0.82%
2018/08/03	2	18.40	0	0.00	18.40	2	248	0.80%
2018/07/27	1	18.50	0	0.00	18.55	1	273	0.37%
2018/07/25	0	0.00	2	18.62	18.62	-2	282	-0.71%
2018/07/24	2	18.45	0	0.00	18.47	2	289	0.69%
2018/07/23	1	18.67	2	18.68	18.65	-1	296	-0.34%
2018/07/20	2	18.41	0	0.00	18.45	2	303	0.66%
2018/07/19	1	18.61	0	0.00	18.59	1	309	0.32%
2018/07/18	7	18.74	0	0.00	18.71	7	303	2.30%
2018/07/17	3	18.96	0	0.00	19.00	3	291	1.03%
2018/07/12	2	18.97	0	0.00	19.05	2	309	0.65%
2018/07/04	1	19.33	2	19.30	19.35	-1	376	-0.27%
2018/07/03	5	19.05	2	19.07	19.00	3	384	0.78%
2018/07/02	3	19.31	0	0.00	19.26	3	379	0.79%
2018/06/29	2	19.25	0	0.00	19.43	2	376	0.53%
2018/06/28	1	19.42	0	0.00	19.40	1	370	0.27%
2018/06/27	7	19.58	0	0.00	19.55	7	380	1.84%
2018/06/21	5	19.61	0	0.00	19.55	5	440	1.14%
2018/06/20	4	19.70	0	0.00	19.69	4	456	0.88%
2018/06/19	4	19.90	0	0.00	19.87	4	445	0.90%
2018/06/11	1	20.34	0	0.00	20.32	1	544	0.18%
2018/06/07	0	0.00	5	20.05	20.05	-5	538	-0.93%
2018/06/05	0	0.00	2	19.76	19.73	-2	573	-0.35%
2018/06/01	7	19.82	0	0.00	19.78	7	1,138	0.62%