協禧 (3071)-台灣摩根士丹利券商分點個股進出

台股 » 個股 » 協禧 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

協禧

(3071)

可現股當沖

股價
26.80
漲跌
▼0.35
漲幅
-1.29%
成交量
147張
產業
上櫃電腦及週邊類股
144人加入追蹤

立即追蹤
本地時間:14:30(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

協禧 (3071)籌碼相關－台灣摩根士丹利券商分點個股進出

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

台灣摩根士丹利券商分點個股進出
台灣摩根士丹利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
2024/12/19	0	0.00	1	26.80	27.15	-1	364	-0.27%
2024/12/18	0	0.00	1	27.10	27.20	-1	365	-0.27%
2024/12/17	0	0.00	5	27.30	27.30	-5	366	-1.36%
2024/12/16	0	0.00	4	27.70	27.25	-4	366	-1.09%
2024/12/13	0	0.00	1	28.75	28.10	-1	366	-0.27%
2024/12/11	0	0.00	1	29.30	29.20	-1	365	-0.27%
2024/12/10	0	0.00	2	29.25	29.15	-2	366	-0.55%
2024/12/04	4	29.78	0	0.00	29.85	4	373	1.07%
2024/12/02	1	29.25	0	0.00	29.15	1	376	0.27%
2024/11/28	0	0.00	11	28.47	28.45	-11	381	-2.89%
2024/11/26	1	30.05	0	0.00	29.90	1	380	0.26%
2024/11/25	15	29.99	0	0.00	29.95	15	380	3.94%
2024/11/22	1	29.70	0	0.00	29.55	1	380	0.26%
2024/11/19	1	29.40	0	0.00	29.40	1	382	0.26%
2024/11/18	5	28.91	3	29.12	28.55	2	382	0.52%
2024/11/15	1	29.60	0	0.00	29.40	1	380	0.26%
2024/11/14	0	0.00	1	29.45	29.35	-1	382	-0.26%
2024/11/13	5	29.65	0	0.00	29.25	5	379	1.32%
2024/11/12	0	0.00	8	29.52	29.15	-8	381	-2.10%
2024/11/11	0	0.00	5	29.90	30.05	-5	377	-1.32%
2024/11/08	0	0.00	35	30.66	30.05	-35	379	-9.23%
2024/11/07	1	30.35	5	30.39	30.50	-4	376	-1.06%
2024/11/06	0	0.00	18	30.33	30.35	-18	377	-4.76%
2024/11/05	1	30.10	0	0.00	30.00	1	382	0.26%
2024/11/04	2	30.08	0	0.00	29.70	2	393	0.51%
2024/11/01	0	0.00	3	30.22	30.40	-3	402	-0.75%
2024/10/30	4	31.65	20	31.48	31.05	-16	401	-3.99%
2024/10/29	9	31.23	5	31.40	31.00	4	401	1.00%
2024/10/28	6	31.97	17	32.18	31.10	-11	399	-2.75%
2024/10/25	3	32.35	0	0.00	32.35	3	393	0.76%
2024/10/24	0	0.00	6	32.80	32.15	-6	397	-1.51%
2024/10/23	1	33.05	0	0.00	32.90	1	395	0.25%
2024/10/22	4	32.94	4	32.89	33.00	0	395	0.00%
2024/10/21	11	32.54	3	32.53	33.25	8	396	2.02%
2024/10/18	19	33.08	8	33.46	32.50	11	398	2.76%
2024/10/17	11	33.75	72	33.72	33.55	-61	390	-15.61%
2024/10/16	0	0.00	530	34.98	34.15	-530	373	-142.03%	大賣/鉅額交易
2024/10/14	0	0.00	18	29.71	30.50	-18	260	-6.92%
2024/10/11	0	0.00	5	29.14	29.05	-5	265	-1.89%
2024/10/09	0	0.00	24	29.50	29.15	-24	276	-8.68%
2024/10/08	0	0.00	8	29.61	29.55	-8	281	-2.84%
2024/10/07	0	0.00	1	29.95	30.00	-1	295	-0.34%
2024/10/04	0	0.00	24	29.77	29.70	-24	336	-7.13%
2024/10/01	0	0.00	24	30.07	29.95	-24	419	-5.73%
2024/09/30	5	30.30	13	30.38	30.20	-8	425	-1.88%
2024/09/27	0	0.00	12	31.04	30.90	-12	430	-2.79%
2024/09/26	8	31.39	11	31.21	31.00	-3	441	-0.68%
2024/09/25	8	31.11	0	0.00	31.00	8	448	1.79%
2024/09/24	5	30.88	4	30.85	30.75	1	481	0.21%
2024/09/20	3	31.27	0	0.00	31.00	3	495	0.61%
2024/09/19	5	30.90	0	0.00	30.90	5	504	0.99%
2024/09/18	4	31.01	7	30.72	30.90	-3	514	-0.58%
2024/09/16	8	31.04	0	0.00	30.90	8	520	1.54%
2024/09/13	1	30.70	2	30.70	30.75	-1	537	-0.19%
2024/09/11	0	0.00	1	30.00	30.20	-1	576	-0.17%
2024/09/10	4	30.29	12	30.17	29.65	-8	584	-1.37%
2024/09/09	3	30.15	0	0.00	30.20	3	592	0.51%
2024/09/06	1	30.40	15	30.19	30.40	-14	610	-2.29%
2024/09/05	0	0.00	3	29.90	29.90	-3	624	-0.48%
2024/09/04	0	0.00	15	30.43	30.15	-15	640	-2.34%
2024/09/03	0	0.00	10	31.93	31.85	-10	656	-1.52%
2024/09/02	1	32.35	0	0.00	31.95	1	701	0.14%
2024/08/30	3	31.97	9	32.00	31.85	-6	728	-0.82%
2024/08/29	0	0.00	5	31.64	31.75	-5	753	-0.66%
2024/08/28	0	0.00	1	31.80	31.80	-1	781	-0.13%
2024/08/27	1	31.60	0	0.00	31.60	1	853	0.12%
2024/08/26	3	31.42	0	0.00	31.25	3	1,025	0.29%
2024/08/22	1	31.15	0	0.00	31.15	1	1,134	0.09%
2024/08/20	1	31.40	0	0.00	31.30	1	1,171	0.09%
2024/08/19	20	31.25	3	31.05	31.20	17	1,247	1.36%
2024/08/16	13	31.04	2	30.85	30.95	11	1,265	0.87%
2024/08/15	37	30.71	0	0.00	30.65	37	1,282	2.89%
2024/08/14	39	30.57	1	30.45	30.55	38	1,292	2.94%
2024/08/13	26	30.36	0	0.00	30.45	26	1,305	1.99%
2024/08/12	27	30.48	0	0.00	30.35	27	1,308	2.06%
2024/08/09	25	30.37	0	0.00	30.10	25	1,309	1.91%
2024/08/08	19	29.71	0	0.00	29.60	19	1,308	1.45%
2024/08/07	92	30.04	0	0.00	30.70	92	1,308	7.03%
2024/08/06	52	27.67	11	28.96	28.00	41	1,306	3.14%
2024/08/05	0	0.00	27	29.53	29.40	-27	1,297	-2.08%
2024/08/02	8	33.38	9	33.11	32.65	-1	1,288	-0.08%
2024/08/01	37	33.79	0	0.00	34.00	37	1,287	2.87%
2024/07/31	9	33.23	0	0.00	33.10	9	1,285	0.70%
2024/07/30	12	33.00	14	32.64	33.20	-2	1,286	-0.16%
2024/07/29	0	0.00	18	33.05	32.65	-18	1,285	-1.40%
2024/07/26	4	33.49	1	33.75	33.45	3	1,280	0.23%
2024/07/23	6	34.19	0	0.00	34.10	6	1,282	0.47%
2024/07/22	40	33.80	0	0.00	33.80	40	1,290	3.10%
2024/07/19	9	34.88	17	35.68	34.70	-8	1,285	-0.62%
2024/07/18	56	36.28	16	36.27	36.15	40	1,285	3.11%
2024/07/17	4	37.89	2	37.83	37.90	2	1,280	0.16%
2024/07/16	0	0.00	20	37.58	37.35	-20	1,280	-1.56%
2024/07/15	0	0.00	55	38.06	37.80	-55	1,279	-4.30%
2024/07/12	0	0.00	67	38.18	38.05	-67	1,277	-5.24%
2024/07/11	0	0.00	46	38.40	38.10	-46	1,270	-3.62%
2024/07/10	0	0.00	6	38.78	38.55	-6	1,267	-0.47%
2024/07/09	0	0.00	52	39.31	38.65	-52	1,267	-4.10%
2024/07/08	1	42.75	174	40.14	39.75	-173	1,257	-13.76%	大賣/鉅額交易
2024/07/05	206	41.35	4	41.53	41.60	202	1,225	16.48%	大買/鉅額交易
2024/07/04	20	38.50	12	38.61	38.45	8	1,149	0.70%
2024/07/03	2	38.75	10	38.46	38.35	-8	1,147	-0.70%
2024/07/02	0	0.00	2	38.75	38.30	-2	1,145	-0.17%
2024/07/01	0	0.00	4	39.10	38.90	-4	1,140	-0.35%
2024/06/28	185	39.84	0	0.00	39.75	185	1,138	16.25%	大買/鉅額交易
2024/06/27	1	37.85	0	0.00	37.85	1	1,109	0.09%
2024/06/26	37	39.25	0	0.00	38.75	37	1,115	3.32%
2024/06/25	50	37.90	0	0.00	38.55	50	1,113	4.49%
2024/06/21	2	39.55	7	39.30	39.55	-5	1,111	-0.45%
2024/06/20	70	39.67	9	39.47	39.40	61	1,119	5.45%
2024/06/19	15	38.55	14	39.27	38.55	1	1,115	0.09%
2024/06/18	0	0.00	88	40.32	39.45	-88	1,111	-7.92%
2024/06/17	79	39.11	0	0.00	39.65	79	1,102	7.17%
2024/06/14	5	39.24	13	39.32	39.05	-8	1,112	-0.72%
2024/06/13	0	0.00	14	39.83	39.50	-14	1,132	-1.24%
2024/06/12	82	38.69	10	39.56	38.90	72	1,144	6.29%
2024/06/11	73	39.75	46	40.16	39.35	27	1,183	2.28%
2024/06/07	11	40.70	11	40.52	40.70	0	1,421	0.00%
2024/06/06	2	40.08	9	40.48	40.00	-7	1,468	-0.48%
2024/06/05	39	39.34	6	40.25	39.15	33	1,433	2.30%
2024/06/04	10	40.51	0	0.00	40.50	10	1,432	0.70%
2024/06/03	56	40.35	0	0.00	40.00	56	1,487	3.77%
2024/05/31	77	40.71	6	40.70	40.55	71	1,556	4.56%
2024/05/30	0	0.00	149	41.00	39.95	-149	1,512	-9.85%	大賣/鉅額交易
2024/05/29	140	39.17	0	0.00	39.65	140	1,370	10.22%	大買/鉅額交易
2024/05/28	36	37.60	1	37.90	37.20	35	1,413	2.48%
2024/05/27	37	37.58	0	0.00	37.60	37	1,441	2.57%
2024/05/24	34	37.06	2	37.18	36.80	32	1,456	2.20%
2024/05/23	1	37.60	9	37.96	37.45	-8	1,448	-0.55%
2024/05/22	0	0.00	13	36.61	36.70	-13	1,380	-0.94%
2024/05/21	39	35.83	3	36.15	36.20	36	1,363	2.64%
2024/05/20	0	0.00	3	34.87	34.90	-3	1,346	-0.22%
2024/05/17	0	0.00	24	34.52	34.85	-24	1,340	-1.79%
2024/05/16	0	0.00	15	33.92	33.60	-15	1,333	-1.12%
2024/05/15	0	0.00	9	34.12	33.90	-9	1,343	-0.67%
2024/05/13	0	0.00	17	34.00	34.20	-17	1,359	-1.25%
2024/05/10	0	0.00	13	33.36	33.70	-13	1,369	-0.95%
2024/05/09	12	33.79	0	0.00	33.40	12	1,367	0.88%
2024/05/08	27	34.58	0	0.00	34.35	27	1,365	1.98%
2024/05/07	0	0.00	10	33.79	33.95	-10	1,373	-0.73%
2024/05/06	0	0.00	3	34.40	34.05	-3	1,371	-0.22%
2024/05/03	8	34.62	7	34.42	34.10	1	1,371	0.07%
2024/05/02	16	34.73	1	34.95	34.60	15	1,369	1.10%
2024/04/29	4	34.60	0	0.00	34.50	4	1,367	0.29%
2024/04/26	20	34.87	0	0.00	34.45	20	1,368	1.46%
2024/04/25	23	34.18	0	0.00	33.90	23	1,365	1.68%
2024/04/24	22	34.04	0	0.00	34.50	22	1,364	1.61%
2024/04/23	21	33.00	0	0.00	32.85	21	1,357	1.55%
2024/04/22	2	33.00	0	0.00	32.65	2	1,356	0.15%
2024/04/19	60	33.17	0	0.00	33.25	60	1,352	4.43%
2024/04/18	18	34.19	6	34.25	34.10	12	1,343	0.89%
2024/04/17	62	34.40	0	0.00	34.75	62	1,339	4.63%
2024/04/16	4	33.46	2	33.60	33.50	2	1,343	0.15%
2024/04/15	31	35.36	2	35.45	35.20	29	1,338	2.17%
2024/04/12	7	36.07	0	0.00	35.85	7	1,333	0.53%
2024/04/11	1	36.25	2	35.75	35.70	-1	1,329	-0.08%
2024/04/10	13	36.90	0	0.00	36.70	13	1,326	0.98%
2024/04/09	1	36.60	5	36.84	36.85	-4	1,322	-0.30%
2024/04/08	11	36.90	0	0.00	36.90	11	1,318	0.83%
2024/04/03	2	36.83	11	36.70	36.95	-9	1,318	-0.68%
2024/04/02	1	37.05	5	37.05	36.70	-4	1,322	-0.30%
2024/04/01	15	37.39	2	37.30	37.20	13	1,327	0.98%
2024/03/29	10	37.29	0	0.00	37.15	10	1,325	0.75%
2024/03/28	38	37.20	0	0.00	36.95	38	1,327	2.86%
2024/03/27	24	37.44	0	0.00	37.25	24	1,364	1.76%
2024/03/26	1	36.90	0	0.00	37.30	1	1,359	0.07%
2024/03/25	71	38.42	2	38.35	38.45	69	1,347	5.12%
2024/03/22	32	38.08	9	38.03	38.00	23	1,336	1.72%
2024/03/21	34	38.16	4	38.15	38.40	30	1,326	2.26%
2024/03/20	58	38.47	17	38.29	37.60	41	1,318	3.11%
2024/03/19	24	38.33	13	38.80	38.15	11	1,309	0.84%
2024/03/18	87	38.97	11	38.92	38.95	76	1,293	5.88%
2024/03/14	0	0.00	83	38.46	38.05	-83	1,238	-6.70%
2024/03/13	22	42.65	28	41.38	40.50	-6	1,184	-0.51%
2024/03/12	55	38.45	0	0.00	39.75	55	930	5.91%
2024/03/11	7	36.44	0	0.00	36.15	7	866	0.81%
2024/03/08	17	35.88	6	36.08	35.70	11	857	1.28%
2024/03/07	0	0.00	74	38.38	37.40	-74	834	-8.87%
2024/03/06	55	38.80	18	38.98	38.55	37	760	4.87%
2024/03/05	0	0.00	12	37.39	37.35	-12	665	-1.80%
2024/03/04	0	0.00	64	37.13	36.85	-64	640	-10.00%
2024/03/01	10	38.85	124	38.13	37.80	-114	610	-18.66%	大賣/鉅額交易
2024/02/29	0	0.00	27	40.00	40.00	-27	483	-5.59%
2024/02/27	0	0.00	96	35.41	36.40	-96	434	-22.08%
2024/02/26	19	35.04	23	35.04	35.50	-4	414	-0.97%
2024/02/23	13	35.02	10	34.52	34.50	3	410	0.73%
2024/02/22	2	34.65	0	0.00	34.10	2	408	0.49%
2024/02/21	2	34.38	1	34.15	34.15	1	414	0.24%
2024/02/20	6	34.08	1	34.15	34.05	5	415	1.20%
2024/02/19	28	35.21	1	35.10	35.10	27	413	6.53%
2024/02/16	108	34.95	1	34.75	35.00	107	413	25.86%	大買/鉅額交易
2024/02/15	62	33.83	1	33.75	34.50	61	403	15.13%
2024/02/05	0	0.00	10	33.87	32.85	-10	393	-2.54%
2024/02/02	53	33.51	1	34.05	33.70	52	393	13.23%
2024/02/01	13	32.56	8	32.66	32.40	5	384	1.30%
2024/01/31	9	32.61	4	32.65	32.55	5	386	1.29%
2024/01/30	2	33.30	6	33.45	33.00	-4	386	-1.03%
2024/01/29	12	32.44	1	32.55	32.65	11	382	2.87%
2024/01/26	0	0.00	1	32.35	32.25	-1	383	-0.26%
2024/01/25	0	0.00	2	32.88	32.75	-2	389	-0.51%
2024/01/24	11	33.22	2	33.28	33.00	9	393	2.28%
2024/01/23	5	33.22	1	33.45	33.20	4	402	0.99%
2024/01/22	21	33.71	3	33.53	33.60	18	405	4.44%
2024/01/19	51	32.76	5	32.66	32.75	46	402	11.42%
2024/01/18	4	31.60	0	0.00	31.60	4	398	1.00%
2024/01/17	0	0.00	6	32.72	32.20	-6	399	-1.50%
2024/01/16	2	33.10	19	32.94	32.80	-17	403	-4.22%
2024/01/15	23	33.25	8	33.16	33.20	15	405	3.70%
2024/01/12	0	0.00	6	32.57	32.40	-6	411	-1.46%
2024/01/11	2	32.80	0	0.00	32.70	2	414	0.48%
2024/01/10	0	0.00	36	32.77	32.10	-36	434	-8.29%
2024/01/09	0	0.00	13	33.13	33.00	-13	437	-2.97%
2024/01/08	0	0.00	1	33.60	33.45	-1	439	-0.23%
2024/01/05	0	0.00	3	33.85	33.70	-3	444	-0.67%
2024/01/04	0	0.00	5	34.12	33.75	-5	453	-1.10%
2024/01/03	0	0.00	4	34.96	34.75	-4	472	-0.85%
2024/01/02	36	35.04	0	0.00	35.20	36	533	6.74%
2023/12/29	14	35.27	15	35.29	35.05	-1	537	-0.19%
2023/12/28	9	35.86	21	35.56	35.50	-12	536	-2.24%
2023/12/27	47	35.33	0	0.00	35.40	47	531	8.84%
2023/12/26	4	34.40	20	34.36	34.40	-16	532	-3.01%
2023/12/25	0	0.00	95	35.01	34.65	-95	532	-17.84%
2023/12/22	10	35.54	16	35.44	35.35	-6	523	-1.15%
2023/12/21	0	0.00	1	33.65	33.95	-1	488	-0.20%
2023/12/19	0	0.00	10	33.24	33.10	-10	495	-2.02%
2023/12/18	0	0.00	12	33.37	33.70	-12	500	-2.40%
2023/12/15	0	0.00	6	33.71	33.50	-6	503	-1.19%
2023/12/14	5	34.02	7	33.96	33.70	-2	506	-0.40%
2023/12/13	0	0.00	1	34.35	33.80	-1	512	-0.20%
2023/12/08	6	35.00	0	0.00	34.90	6	537	1.12%
2023/12/07	9	35.43	0	0.00	34.95	9	552	1.63%
2023/12/06	0	0.00	2	35.05	34.95	-2	574	-0.35%
2023/12/05	4	35.08	0	0.00	34.95	4	597	0.67%
2023/12/04	1	35.80	0	0.00	35.45	1	622	0.16%
2023/12/01	32	35.36	0	0.00	35.50	32	633	5.05%
2023/11/30	1	35.25	0	0.00	35.00	1	651	0.15%
2023/11/29	7	35.20	0	0.00	35.05	7	730	0.96%
2023/11/28	0	0.00	1	34.40	34.50	-1	751	-0.13%
2023/11/27	28	34.38	0	0.00	34.10	28	778	3.60%
2023/11/24	8	34.73	0	0.00	34.55	8	863	0.93%
2023/11/22	15	35.13	0	0.00	35.45	15	890	1.69%
2023/11/20	0	0.00	1	34.30	34.95	-1	1,041	-0.10%
2023/11/17	22	34.05	1	33.85	34.25	21	1,394	1.51%
2023/11/16	1	33.85	4	33.86	33.85	-3	1,548	-0.19%
2023/11/15	8	33.69	0	0.00	33.55	8	1,572	0.51%
2023/11/14	21	32.93	0	0.00	33.00	21	1,589	1.32%
2023/11/13	32	32.92	0	0.00	33.00	32	1,617	1.98%
2023/11/10	41	32.65	2	32.88	32.65	39	1,658	2.35%
2023/11/09	8	33.31	2	33.45	33.20	6	1,668	0.36%
2023/11/08	30	34.14	0	0.00	34.15	30	1,689	1.78%
2023/11/07	0	0.00	11	33.69	33.65	-11	1,714	-0.64%
2023/11/06	0	0.00	20	34.05	33.95	-20	1,748	-1.14%
2023/11/03	6	33.40	1	33.90	33.05	5	1,775	0.28%
2023/11/02	39	33.27	0	0.00	33.50	39	1,804	2.16%
2023/11/01	31	32.12	0	0.00	32.05	31	1,849	1.68%
2023/10/31	6	33.02	27	32.83	32.50	-21	1,890	-1.11%
2023/10/30	17	33.69	9	33.89	33.60	8	1,965	0.41%
2023/10/27	3	34.05	12	34.16	33.80	-9	2,022	-0.44%
2023/10/26	12	34.33	4	34.65	34.20	8	2,091	0.38%
2023/10/25	25	34.92	0	0.00	35.00	25	2,158	1.16%
2023/10/24	0	0.00	7	33.61	34.40	-7	2,291	-0.31%
2023/10/23	0	0.00	13	33.45	33.45	-13	2,470	-0.53%
2023/10/20	24	33.20	0	0.00	33.30	24	2,923	0.82%
2023/10/19	33	33.69	0	0.00	33.90	33	3,272	1.01%
2023/10/18	3	34.28	4	34.14	33.90	-1	3,538	-0.03%
2023/10/17	0	0.00	2	36.55	36.00	-2	3,715	-0.05%
2023/10/16	1	37.15	0	0.00	37.00	1	3,846	0.03%
2023/10/13	0	0.00	3	37.70	37.60	-3	4,270	-0.07%
2023/10/12	0	0.00	1	38.25	38.40	-1	4,329	-0.02%
2023/10/11	0	0.00	59	37.95	37.70	-59	4,561	-1.29%
2023/10/06	4	37.21	10	38.12	38.85	-6	4,728	-0.13%
2023/10/05	33	37.19	5	37.16	36.95	28	4,819	0.58%
2023/10/04	19	36.76	0	0.00	36.70	19	4,845	0.39%
2023/10/03	7	37.89	0	0.00	37.25	7	4,892	0.14%
2023/10/02	8	37.95	0	0.00	37.95	8	5,032	0.16%
2023/09/28	0	0.00	1	37.15	37.20	-1	5,267	-0.02%
2023/09/22	1	36.55	0	0.00	36.75	1	5,728	0.02%
2023/09/21	0	0.00	1	36.75	36.55	-1	5,738	-0.02%
2023/09/20	0	0.00	2	37.45	36.95	-2	5,761	-0.03%
2023/09/19	2	37.93	5	37.93	37.05	-3	5,849	-0.05%
2023/09/18	0	0.00	1	37.70	37.65	-1	5,925	-0.02%
2023/09/15	0	0.00	17	38.69	38.65	-17	6,003	-0.28%
2023/09/14	17	38.75	0	0.00	38.85	17	6,089	0.28%
2023/09/13	0	0.00	2	37.53	37.75	-2	6,212	-0.03%
2023/09/12	3	37.92	1	37.60	37.60	2	6,235	0.03%
2023/09/11	0	0.00	3	39.22	38.35	-3	6,355	-0.05%
2023/09/08	3	40.47	13	40.83	40.05	-10	6,345	-0.16%
2023/09/07	3	41.20	6	40.28	41.10	-3	6,333	-0.05%
2023/09/06	3	40.70	20	40.87	40.65	-17	6,337	-0.27%
2023/09/05	0	0.00	3	41.05	41.15	-3	6,362	-0.05%
2023/09/04	0	0.00	78	40.67	41.30	-78	6,384	-1.22%
2023/09/01	3	39.42	18	39.68	39.35	-15	6,432	-0.23%
2023/08/31	0	0.00	76	40.24	40.55	-76	6,442	-1.18%
2023/08/30	13	40.59	57	40.14	40.70	-44	6,452	-0.68%
2023/08/29	34	38.49	37	38.52	38.60	-3	6,400	-0.05%
2023/08/28	101	38.58	16	38.62	38.35	85	6,407	1.33%	大買/
2023/08/24	1	41.60	12	40.85	40.85	-11	6,429	-0.17%
2023/08/23	0	0.00	123	41.22	41.95	-123	6,340	-1.94%	大賣/鉅額交易
2023/08/22	55	39.94	293	39.53	40.90	-238	6,095	-3.90%	大賣/鉅額交易
2023/08/21	186	36.95	2	36.50	37.20	184	6,102	3.01%	大買/鉅額交易
2023/08/18	44	35.99	28	35.99	35.75	16	6,095	0.26%
2023/08/17	60	36.85	3	36.47	37.00	57	6,117	0.93%
2023/08/16	39	36.92	89	36.55	36.85	-50	6,166	-0.81%
2023/08/15	30	36.14	0	0.00	35.80	30	6,148	0.49%
2023/08/14	110	35.47	2	35.40	35.50	108	6,163	1.75%	大買/鉅額交易
2023/08/11	76	36.92	5	36.72	36.45	71	6,170	1.15%
2023/08/10	33	37.55	0	0.00	37.00	33	6,175	0.53%
2023/08/09	0	0.00	1	39.50	38.85	-1	6,175	-0.02%
2023/08/08	1	39.40	0	0.00	39.80	1	6,221	0.02%
2023/08/07	0	0.00	6	39.21	40.85	-6	6,277	-0.10%
2023/08/04	4	39.19	3	38.75	39.10	1	6,351	0.02%
2023/08/02	0	0.00	4	39.54	38.35	-4	6,581	-0.06%
2023/08/01	0	0.00	20	42.34	41.00	-20	6,603	-0.30%
2023/07/31	23	42.60	5	43.32	42.50	18	6,746	0.27%
2023/07/28	13	43.30	1	43.20	43.50	12	6,748	0.18%
2023/07/27	0	0.00	6	46.35	44.10	-6	6,777	-0.09%
2023/07/26	5	49.26	0	0.00	44.75	5	6,710	0.07%
2023/07/24	7	46.52	0	0.00	47.50	7	6,408	0.11%
2023/07/19	0	0.00	6	40.92	39.90	-6	6,556	-0.09%
2023/07/18	0	0.00	39	45.20	42.05	-39	6,503	-0.60%
2023/07/14	1	38.60	24	38.73	41.25	-23	6,094	-0.38%
2023/07/13	0	0.00	47	37.80	37.50	-47	5,984	-0.79%
2023/07/12	1	36.25	103	37.15	37.65	-102	5,884	-1.73%	大賣/鉅額交易
2023/07/11	1	35.05	0	0.00	34.60	1	5,744	0.02%
2023/07/10	149	35.39	0	0.00	35.25	149	5,717	2.61%	大買/鉅額交易
2023/07/06	126	39.26	31	37.36	39.35	95	5,536	1.72%	大買/
2023/07/05	82	37.68	283	37.70	37.60	-201	5,292	-3.80%	大賣/鉅額交易
2023/07/04	206	36.49	441	36.45	36.70	-235	5,052	-4.65%	大買/大賣/鉅額交易
2023/07/03	148	35.33	270	35.17	34.95	-122	4,912	-2.48%	大買/大賣/鉅額交易
2023/06/30	48	33.61	94	33.35	33.75	-46	4,843	-0.95%
2023/06/29	0	0.00	65	33.29	33.40	-65	4,825	-1.35%
2023/06/28	0	0.00	204	34.60	34.50	-204	4,814	-4.24%	大賣/鉅額交易
2023/06/27	10	35.78	309	35.56	34.20	-299	4,796	-6.23%	大賣/鉅額交易
2023/06/26	32	35.85	112	35.68	36.50	-80	4,725	-1.69%	大賣/
2023/06/21	36	35.62	62	36.13	35.85	-26	4,648	-0.56%
2023/06/20	1	35.90	181	35.32	35.00	-180	4,567	-3.94%	大賣/鉅額交易
2023/06/19	66	35.69	200	35.48	34.60	-134	4,478	-2.99%	大賣/鉅額交易
2023/06/16	1	34.25	111	33.85	33.70	-110	4,345	-2.53%	大賣/鉅額交易
2023/06/15	91	34.44	13	33.92	34.70	78	4,310	1.81%
2023/06/14	24	31.99	0	0.00	32.00	24	4,173	0.58%
2023/06/13	6	32.35	0	0.00	32.35	6	4,158	0.14%
2023/06/12	73	32.25	27	32.51	32.15	46	4,146	1.11%
2023/06/09	16	33.37	20	33.25	33.40	-4	4,114	-0.10%
2023/06/08	0	0.00	223	34.18	34.10	-223	4,073	-5.47%	大賣/鉅額交易
2023/06/07	141	35.10	0	0.00	35.35	141	4,028	3.50%	大買/鉅額交易
2023/06/06	77	33.88	53	33.98	33.70	24	3,899	0.62%
2023/06/05	60	34.96	0	0.00	34.95	60	3,865	1.55%
2023/06/02	83	34.46	17	34.20	34.25	66	3,829	1.72%
2023/06/01	2	33.98	58	33.93	34.20	-56	3,794	-1.48%
2023/05/31	0	0.00	17	33.91	33.90	-17	3,777	-0.45%
2023/05/30	0	0.00	84	33.69	33.05	-84	3,739	-2.25%
2023/05/29	0	0.00	92	34.06	34.00	-92	3,692	-2.49%
2023/05/26	1	34.35	227	34.64	33.95	-226	3,649	-6.19%	大賣/鉅額交易
2023/05/25	205	34.77	54	34.44	35.15	151	3,535	4.27%	大買/鉅額交易
2023/05/24	46	33.17	28	33.00	33.00	18	3,370	0.53%
2023/05/23	21	33.51	102	33.65	33.45	-81	3,352	-2.42%	大賣/
2023/05/22	450	33.13	0	0.00	33.45	450	3,306	13.61%	大買/鉅額交易
2023/05/19	35	32.29	24	32.15	31.60	11	3,227	0.34%
2023/05/18	181	31.99	0	0.00	32.00	181	3,201	5.65%	大買/鉅額交易
2023/05/17	306	31.64	7	31.74	31.65	299	3,171	9.43%	大買/鉅額交易
2023/05/16	264	31.22	29	31.01	30.85	235	3,137	7.49%	大買/鉅額交易
2023/05/15	95	30.11	214	30.10	30.30	-119	3,105	-3.83%	大賣/鉅額交易
2023/05/12	245	29.93	145	30.05	30.20	100	3,070	3.26%	大買/大賣/
2023/05/11	96	32.49	206	32.34	31.05	-110	2,991	-3.68%	大賣/鉅額交易
2023/05/10	1	34.15	425	33.92	33.65	-424	2,936	-14.44%	大賣/鉅額交易
2023/05/09	5	36.66	425	36.45	36.50	-420	2,808	-14.95%	大賣/鉅額交易
2023/05/08	407	34.80	28	34.31	35.10	379	2,532	14.97%	大買/鉅額交易
2023/05/05	323	34.71	86	34.74	34.00	237	2,425	9.77%	大買/鉅額交易
2023/05/04	8	33.50	3	33.75	33.60	5	2,222	0.22%
2023/05/03	149	33.29	18	33.93	33.10	131	2,148	6.10%	大買/鉅額交易
2023/05/02	6	33.29	104	33.25	32.85	-98	2,048	-4.78%	大賣/
2023/04/28	88	33.36	381	33.61	33.35	-293	1,980	-14.79%	大賣/鉅額交易
2023/04/27	0	0.00	353	34.76	34.25	-353	1,817	-19.42%	大賣/鉅額交易
2023/04/26	26	32.36	235	33.74	35.50	-209	1,639	-12.74%	大賣/鉅額交易
2023/04/25	0	0.00	544	34.19	34.20	-544	1,376	-39.51%	大賣/鉅額交易
2023/04/24	359	33.05	1	33.10	33.10	358	916	39.08%	大買/鉅額交易
2023/04/21	191	31.25	0	0.00	30.10	191	667	28.61%	大買/鉅額交易
2023/04/20	73	31.53	0	0.00	31.30	73	579	12.60%
2023/04/19	160	31.39	0	0.00	31.15	160	536	29.82%	大買/鉅額交易
2023/04/18	660	32.25	0	0.00	32.00	660	492	134.15%	大買/鉅額交易
2023/04/17	272	29.84	0	0.00	30.70	272	359	75.57%	大買/鉅額交易
2023/03/21	3	26.20	0	0.00	26.25	3	146	2.05%
2023/03/20	3	26.13	0	0.00	25.90	3	145	2.07%
2023/03/17	2	25.80	0	0.00	25.80	2	145	1.38%
2023/03/16	3	25.75	0	0.00	25.60	3	144	2.08%
2023/03/15	3	26.05	0	0.00	25.95	3	146	2.05%
2023/03/14	3	25.77	0	0.00	25.60	3	146	2.04%
2023/03/13	4	25.70	0	0.00	25.80	4	149	2.68%
2023/02/24	1	25.85	0	0.00	25.85	1	167	0.60%
2023/02/23	2	25.93	0	0.00	25.70	2	191	1.04%
2023/02/22	2	25.65	0	0.00	25.75	2	202	0.99%
2023/02/21	2	25.48	0	0.00	25.85	2	202	0.99%
2023/02/20	2	25.30	0	0.00	25.35	2	203	0.98%
2023/02/17	2	25.13	0	0.00	25.00	2	205	0.97%
2023/02/16	1	25.10	0	0.00	25.10	1	204	0.49%
2023/02/15	1	24.80	0	0.00	24.75	1	207	0.48%
2023/02/14	2	24.88	0	0.00	24.85	2	209	0.96%
2023/02/13	1	24.70	0	0.00	24.75	1	210	0.47%
2023/01/12	1	24.60	0	0.00	24.70	1	175	0.57%
2022/12/30	0	0.00	1	24.60	24.60	-1	189	-0.53%
2022/10/13	0	0.00	7	24.12	23.20	-7	388	-1.80%
2022/10/12	0	0.00	16	24.28	24.40	-16	386	-4.14%
2022/10/11	0	0.00	18	24.61	24.35	-18	388	-4.64%
2022/10/07	0	0.00	11	25.41	25.40	-11	395	-2.78%
2022/10/06	0	0.00	10	25.57	25.60	-10	455	-2.19%
2022/10/05	0	0.00	26	25.80	25.80	-26	479	-5.43%
2022/10/04	0	0.00	21	25.16	25.80	-21	477	-4.40%
2022/10/03	0	0.00	4	24.81	24.75	-4	477	-0.84%
2022/09/30	4	24.93	0	0.00	25.30	4	480	0.83%
2022/09/28	0	0.00	20	25.11	24.70	-20	484	-4.13%
2022/09/27	0	0.00	8	25.11	25.85	-8	482	-1.66%
2022/09/26	5	25.34	6	25.62	25.10	-1	484	-0.21%
2022/09/23	0	0.00	3	26.40	26.30	-3	485	-0.62%
2022/09/22	8	26.32	0	0.00	26.35	8	490	1.63%
2022/09/21	4	26.20	0	0.00	26.35	4	487	0.82%
2022/09/20	3	26.35	0	0.00	26.55	3	485	0.62%
2022/09/19	0	0.00	9	26.45	26.25	-9	484	-1.86%
2022/09/15	10	28.07	0	0.00	28.10	10	466	2.14%
2022/09/14	12	27.02	0	0.00	27.25	12	452	2.65%
2022/09/13	13	27.28	0	0.00	27.30	13	452	2.88%
2022/09/08	5	27.08	0	0.00	27.20	5	447	1.12%
2022/09/02	6	26.80	0	0.00	26.95	6	451	1.33%
2022/09/01	21	26.85	0	0.00	26.85	21	451	4.65%
2022/08/30	14	27.26	0	0.00	27.40	14	449	3.12%
2022/08/29	6	26.30	0	0.00	26.35	6	439	1.36%
2022/08/26	17	27.12	0	0.00	27.05	17	436	3.90%
2022/08/25	2	27.00	0	0.00	26.95	2	437	0.46%
2022/08/24	2	27.00	0	0.00	26.85	2	438	0.46%
2022/08/23	4	27.15	0	0.00	27.10	4	437	0.91%
2022/08/22	10	26.95	0	0.00	27.30	10	433	2.31%
2022/08/19	7	26.80	0	0.00	26.85	7	423	1.65%
2022/08/18	2	26.75	0	0.00	26.75	2	420	0.48%
2022/08/17	5	26.51	1	26.55	26.60	4	417	0.96%
2022/08/15	1	27.15	0	0.00	26.55	1	418	0.24%
2022/08/10	0	0.00	17	27.85	27.55	-17	364	-4.67%
2022/08/04	15	26.11	0	0.00	26.10	15	354	4.24%
2022/08/03	2	26.50	5	26.69	26.30	-3	355	-0.84%
2022/07/26	5	26.33	0	0.00	26.30	5	375	1.33%
2022/07/14	0	0.00	13	26.32	26.40	-13	350	-3.71%
2022/07/13	0	0.00	6	24.48	24.75	-6	291	-2.06%
2022/07/06	0	0.00	8	22.04	21.75	-8	271	-2.95%
2022/07/05	0	0.00	9	22.52	22.60	-9	271	-3.31%
2022/07/04	0	0.00	23	22.10	22.15	-23	272	-8.44%
2022/07/01	0	0.00	32	23.08	22.15	-32	274	-11.67%
2022/06/30	0	0.00	50	23.55	23.40	-50	268	-18.63%
2022/06/29	0	0.00	6	24.68	24.40	-6	260	-2.31%
2022/06/28	0	0.00	12	24.84	24.90	-12	260	-4.61%
2022/06/24	0	0.00	9	24.51	24.45	-9	262	-3.43%
2022/06/23	0	0.00	22	23.88	23.90	-22	260	-8.46%
2022/06/22	0	0.00	30	24.41	24.00	-30	258	-11.62%
2022/06/21	0	0.00	6	24.57	24.60	-6	256	-2.34%
2022/06/20	0	0.00	17	25.08	24.20	-17	255	-6.65%
2022/06/17	0	0.00	22	25.87	25.30	-22	255	-8.62%
2022/06/16	0	0.00	13	26.29	26.15	-13	247	-5.26%
2022/06/15	0	0.00	6	26.45	26.45	-6	244	-2.45%
2022/06/14	0	0.00	30	25.92	26.60	-30	244	-12.29%
2022/06/13	0	0.00	10	26.06	25.90	-10	241	-4.15%
2022/06/10	12	26.53	5	26.29	26.50	7	239	2.92%
2022/06/09	12	26.52	0	0.00	26.50	12	237	5.04%
2022/06/08	12	26.51	0	0.00	26.50	12	237	5.05%
2022/06/07	0	0.00	10	26.53	26.35	-10	240	-4.16%
2022/06/06	7	26.36	7	26.53	26.50	0	242	0.00%
2022/06/02	0	0.00	13	26.50	26.35	-13	251	-5.18%
2022/06/01	4	26.31	14	25.88	26.00	-10	250	-3.98%
2022/05/31	0	0.00	3	25.25	25.35	-3	250	-1.20%
2022/05/30	0	0.00	11	24.99	25.10	-11	267	-4.12%
2022/05/27	4	24.81	6	24.86	24.65	-2	276	-0.72%
2022/05/26	13	25.43	27	25.57	25.00	-14	277	-5.04%
2022/05/25	4	26.04	5	26.06	25.90	-1	279	-0.36%
2022/05/24	4	26.26	14	26.36	26.10	-10	290	-3.44%
2022/05/23	0	0.00	2	26.55	26.70	-2	294	-0.68%
2022/05/20	4	26.41	6	26.55	26.30	-2	298	-0.67%
2022/05/19	0	0.00	9	25.99	26.25	-9	304	-2.96%
2022/05/18	8	26.23	6	26.23	26.15	2	322	0.62%
2022/05/16	0	0.00	2	25.80	25.80	-2	337	-0.59%
2022/05/13	0	0.00	3	25.80	25.95	-3	343	-0.87%
2022/05/12	0	0.00	11	25.89	25.05	-11	349	-3.15%
2022/05/11	0	0.00	4	25.68	25.90	-4	368	-1.09%
2022/05/10	0	0.00	10	24.45	25.35	-10	368	-2.72%
2022/05/09	0	0.00	19	25.02	25.00	-19	376	-5.04%
2022/05/06	0	0.00	57	25.69	25.60	-57	382	-14.90%
2022/05/05	0	0.00	2	24.23	24.25	-2	359	-0.56%
2022/05/04	0	0.00	2	23.90	23.95	-2	362	-0.55%
2022/05/03	0	0.00	14	23.75	23.85	-14	368	-3.80%
2022/04/29	0	0.00	2	24.00	24.10	-2	379	-0.53%
2022/04/28	9	23.44	10	23.59	23.85	-1	387	-0.26%
2022/04/27	0	0.00	8	22.98	23.05	-8	390	-2.05%
2022/04/26	0	0.00	29	24.15	24.00	-29	389	-7.45%
2022/04/25	0	0.00	48	24.29	24.30	-48	395	-12.13%
2022/04/22	0	0.00	4	25.00	25.00	-4	398	-1.00%
2022/04/18	0	0.00	13	24.88	24.80	-13	445	-2.92%
2022/04/15	0	0.00	24	25.31	25.25	-24	454	-5.28%
2022/04/14	0	0.00	15	25.80	25.70	-15	481	-3.12%
2022/04/13	0	0.00	21	25.88	25.90	-21	508	-4.13%
2022/04/12	0	0.00	60	25.90	25.70	-60	552	-10.85%
2022/04/11	0	0.00	33	26.51	26.35	-33	628	-5.25%
2022/04/08	0	0.00	16	26.23	26.25	-16	674	-2.37%
2022/04/07	0	0.00	35	26.26	25.80	-35	700	-5.00%
2022/04/01	0	0.00	4	26.65	26.95	-4	820	-0.49%
2022/03/23	4	27.51	0	0.00	27.40	4	1,261	0.32%
2022/03/22	19	27.46	0	0.00	27.55	19	1,271	1.49%
2022/03/21	6	27.08	0	0.00	27.15	6	1,275	0.47%
2022/03/18	16	27.08	0	0.00	27.00	16	1,289	1.24%
2022/03/17	19	26.87	0	0.00	27.10	19	1,376	1.38%
2022/03/16	13	26.32	0	0.00	26.35	13	1,448	0.90%
2022/03/15	4	26.39	0	0.00	26.50	4	1,451	0.28%
2022/03/14	6	27.04	0	0.00	27.20	6	1,453	0.41%
2022/03/11	13	26.98	0	0.00	26.90	13	1,458	0.89%
2022/03/10	6	27.19	0	0.00	27.30	6	1,468	0.41%
2022/03/09	22	26.18	0	0.00	26.30	22	1,499	1.47%
2022/03/08	26	25.95	14	26.43	25.75	12	1,592	0.75%
2022/03/07	4	26.59	26	26.81	26.90	-22	1,624	-1.35%
2022/03/04	10	27.97	0	0.00	27.95	10	1,617	0.62%
2022/03/03	18	28.42	23	28.21	28.15	-5	1,614	-0.31%
2022/03/02	15	28.20	0	0.00	28.85	15	1,596	0.94%
2022/03/01	27	27.71	0	0.00	28.00	27	1,586	1.70%
2022/02/25	0	0.00	5	26.90	27.35	-5	1,583	-0.32%
2022/02/24	13	26.87	5	26.90	26.85	8	1,577	0.51%
2022/02/22	6	27.83	12	28.06	27.95	-6	1,564	-0.38%
2022/02/21	6	28.60	0	0.00	28.60	6	1,558	0.38%
2022/02/18	19	28.91	0	0.00	29.20	19	1,553	1.22%
2022/02/17	50	29.38	0	0.00	29.25	50	1,535	3.26%
2022/02/16	46	29.25	0	0.00	29.00	46	1,526	3.01%
2022/02/15	39	29.15	0	0.00	28.90	39	1,521	2.56%
2022/02/14	7	28.56	7	28.66	28.50	0	1,514	0.00%
2022/02/11	19	29.59	0	0.00	29.50	19	1,507	1.26%
2022/02/10	38	28.90	0	0.00	28.80	38	1,485	2.56%
2022/02/09	87	28.92	0	0.00	28.70	87	1,478	5.88%
2022/02/08	74	28.76	0	0.00	28.80	74	1,465	5.05%
2022/02/07	73	28.07	0	0.00	28.25	73	1,456	5.01%
2022/01/25	5	27.57	0	0.00	26.85	5	1,443	0.35%
2022/01/24	1	27.35	0	0.00	27.55	1	1,438	0.07%
2022/01/20	5	27.69	0	0.00	27.90	5	1,422	0.35%
2022/01/19	13	27.37	0	0.00	27.40	13	1,418	0.92%
2022/01/17	17	27.57	0	0.00	27.75	17	1,404	1.21%
2022/01/14	24	26.48	0	0.00	26.50	24	1,397	1.72%
2022/01/13	52	26.90	0	0.00	26.95	52	1,390	3.74%
2022/01/12	22	27.46	0	0.00	27.55	22	1,374	1.60%
2022/01/11	11	27.56	5	27.75	27.40	6	1,366	0.44%
2022/01/10	10	28.68	5	28.44	28.60	5	1,349	0.37%
2022/01/07	8	28.10	0	0.00	28.10	8	1,336	0.60%
2022/01/06	36	28.95	0	0.00	28.80	36	1,309	2.75%
2022/01/05	36	29.94	6	30.70	29.70	30	1,282	2.34%
2022/01/04	35	31.20	31	30.83	31.00	4	1,236	0.32%
2022/01/03	0	0.00	25	30.70	30.50	-25	1,158	-2.16%
2021/12/30	17	30.12	3	30.10	30.15	14	1,108	1.26%
2021/12/29	0	0.00	4	30.25	30.20	-4	1,083	-0.37%
2021/12/28	0	0.00	32	30.64	30.10	-32	1,045	-3.06%
2021/12/27	6	30.35	33	29.94	30.35	-27	962	-2.81%
2021/12/24	13	29.05	3	28.65	28.65	10	778	1.29%
2021/12/23	23	28.18	0	0.00	27.85	23	700	3.28%
2021/12/22	8	28.10	0	0.00	27.65	8	663	1.21%
2021/12/20	0	0.00	8	28.20	28.00	-8	620	-1.29%
2021/12/17	16	28.20	16	27.56	27.05	0	570	0.00%
2021/12/13	0	0.00	6	27.25	26.20	-6	482	-1.24%
2021/12/10	0	0.00	5	26.39	26.00	-5	394	-1.27%
2021/12/08	0	0.00	4	24.64	24.55	-4	315	-1.27%
2021/12/07	0	0.00	4	24.40	24.40	-4	313	-1.28%
2021/12/06	0	0.00	15	24.68	24.60	-15	308	-4.86%
2021/12/02	0	0.00	17	26.03	25.95	-17	265	-6.40%
2021/11/29	0	0.00	7	22.50	22.60	-7	128	-5.47%
2021/11/26	0	0.00	7	23.18	22.95	-7	128	-5.46%
2021/11/25	0	0.00	1	23.40	23.40	-1	130	-0.76%
2021/11/23	0	0.00	6	23.30	23.20	-6	133	-4.50%
2021/11/22	0	0.00	3	23.50	23.50	-3	132	-2.26%
2021/11/19	0	0.00	4	23.21	23.25	-4	133	-3.00%
2021/11/12	0	0.00	2	22.28	22.30	-2	139	-1.44%
2021/11/11	0	0.00	2	22.40	22.25	-2	143	-1.40%
2021/11/10	0	0.00	5	22.25	22.25	-5	146	-3.41%
2021/11/09	0	0.00	4	22.08	22.15	-4	150	-2.66%
2021/11/02	0	0.00	11	22.40	22.25	-11	164	-6.67%
2021/10/20	0	0.00	1	21.20	21.25	-1	174	-0.57%
2021/10/19	0	0.00	1	21.20	21.10	-1	178	-0.56%
2021/10/18	0	0.00	6	20.83	20.80	-6	179	-3.35%
2021/10/15	0	0.00	5	20.70	21.00	-5	181	-2.75%
2021/10/14	0	0.00	25	20.46	20.50	-25	185	-13.50%
2021/10/13	0	0.00	26	20.81	20.85	-26	183	-14.19%
2021/10/12	0	0.00	16	21.01	21.20	-16	183	-8.72%
2021/10/08	0	0.00	4	21.36	21.30	-4	184	-2.17%
2021/10/06	0	0.00	15	21.12	21.00	-15	193	-7.76%
2021/10/05	0	0.00	13	21.12	21.40	-13	203	-6.40%
2021/10/04	0	0.00	22	21.65	21.30	-22	206	-10.67%
2021/10/01	0	0.00	27	22.06	22.10	-27	205	-13.15%
2021/09/30	0	0.00	4	22.35	22.40	-4	206	-1.93%
2021/09/29	0	0.00	5	22.06	22.30	-5	210	-2.38%
2021/09/28	0	0.00	1	23.00	22.80	-1	214	-0.47%
2021/09/24	0	0.00	6	22.72	22.80	-6	223	-2.69%
2021/09/23	0	0.00	9	22.46	22.45	-9	226	-3.97%
2021/09/22	0	0.00	23	22.14	22.50	-23	229	-10.02%
2021/09/17	0	0.00	12	22.51	22.55	-12	232	-5.15%
2021/09/16	0	0.00	7	22.51	22.50	-7	238	-2.93%
2021/09/15	0	0.00	19	22.43	22.65	-19	242	-7.84%
2021/09/14	0	0.00	12	22.53	22.65	-12	252	-4.75%
2021/09/13	0	0.00	21	22.58	22.65	-21	261	-8.02%
2021/09/10	0	0.00	21	22.76	22.85	-21	272	-7.70%
2021/09/09	0	0.00	7	22.20	22.40	-7	277	-2.53%
2021/09/08	0	0.00	32	22.27	22.10	-32	280	-11.40%
2021/09/07	0	0.00	36	22.88	22.85	-36	282	-12.73%
2021/09/06	0	0.00	6	23.28	23.30	-6	283	-2.12%
2021/09/03	0	0.00	11	23.69	23.80	-11	286	-3.83%
2021/08/27	0	0.00	4	22.80	22.75	-4	294	-1.36%
2021/08/25	0	0.00	20	22.79	22.75	-20	302	-6.61%
2021/08/24	0	0.00	23	22.62	22.50	-23	304	-7.55%
2021/08/23	0	0.00	13	22.72	22.80	-13	308	-4.21%
2021/08/20	0	0.00	37	22.57	22.55	-37	314	-11.78%
2021/08/19	0	0.00	28	22.85	22.80	-28	312	-8.96%
2021/08/18	0	0.00	62	24.29	25.00	-62	311	-19.90%
2021/08/17	0	0.00	79	24.36	24.55	-79	311	-25.39%
2021/08/16	0	0.00	67	24.83	24.65	-67	309	-21.63%
2021/08/13	0	0.00	62	25.20	25.25	-62	308	-20.09%
2021/08/12	0	0.00	19	25.34	25.45	-19	309	-6.13%
2021/08/11	0	0.00	49	25.42	25.35	-49	318	-15.40%
2021/08/10	0	0.00	13	26.22	26.20	-13	329	-3.95%
2021/08/09	4	26.55	0	0.00	26.15	4	351	1.14%
2021/08/06	4	26.64	0	0.00	26.40	4	362	1.10%
2021/08/02	0	0.00	4	25.68	25.90	-4	433	-0.92%
2021/07/30	0	0.00	5	25.99	25.60	-5	449	-1.11%
2021/07/28	0	0.00	62	25.80	25.80	-62	495	-12.51%
2021/07/27	0	0.00	7	26.40	26.15	-7	568	-1.23%
2021/07/26	4	26.60	0	0.00	26.60	4	644	0.62%
2021/07/22	0	0.00	13	25.89	25.95	-13	715	-1.82%
2021/07/21	0	0.00	17	25.91	25.85	-17	755	-2.25%
2021/07/20	13	26.25	15	26.26	26.15	-2	767	-0.26%
2021/07/19	28	26.67	3	26.57	26.65	25	777	3.21%
2021/07/16	8	26.65	0	0.00	26.70	8	811	0.99%
2021/07/14	0	0.00	35	26.27	26.10	-35	850	-4.11%
2021/07/13	4	26.85	0	0.00	26.65	4	867	0.46%
2021/07/09	10	27.39	0	0.00	27.35	10	891	1.12%
2021/07/08	0	0.00	7	27.08	27.10	-7	1,100	-0.64%
2021/07/07	6	27.08	4	27.26	27.10	2	1,133	0.18%
2021/07/06	0	0.00	1	27.25	27.20	-1	1,152	-0.09%
2021/07/02	15	26.94	0	0.00	26.90	15	1,237	1.21%
2021/07/01	22	26.77	0	0.00	26.70	22	1,346	1.63%
2021/06/30	10	26.60	0	0.00	26.65	10	1,384	0.72%
2021/06/29	34	26.56	0	0.00	26.65	34	1,415	2.40%
2021/06/28	19	26.56	0	0.00	26.70	19	1,443	1.32%
2021/06/25	28	26.69	0	0.00	26.50	28	1,459	1.92%
2021/06/24	47	26.62	0	0.00	26.65	47	1,502	3.13%
2021/06/23	38	26.47	0	0.00	26.60	38	1,755	2.16%
2021/06/17	42	26.03	0	0.00	26.15	42	1,853	2.27%
2021/06/15	12	25.82	0	0.00	25.85	12	1,918	0.63%
2021/06/04	6	25.55	0	0.00	25.60	6	2,224	0.27%
2021/06/03	18	25.89	0	0.00	25.75	18	2,228	0.81%
2021/06/02	6	25.63	2	26.03	25.65	4	2,231	0.18%
2021/06/01	21	26.04	1	25.95	26.10	20	2,230	0.90%
2021/05/31	59	25.87	0	0.00	25.75	59	2,235	2.64%
2021/05/28	42	25.93	0	0.00	25.75	42	2,241	1.87%
2021/05/27	16	25.58	0	0.00	25.65	16	2,252	0.71%
2021/05/26	4	25.64	3	25.65	25.70	1	2,269	0.04%
2021/05/25	34	25.51	0	0.00	25.65	34	2,283	1.49%
2021/05/24	41	24.87	0	0.00	25.10	41	2,306	1.78%
2021/05/21	31	24.75	0	0.00	24.65	31	2,396	1.29%
2021/05/20	46	24.44	0	0.00	24.30	46	2,452	1.88%
2021/05/19	46	24.75	11	24.64	24.55	35	2,465	1.42%
2021/05/18	140	23.96	6	24.00	24.65	134	2,528	5.30%	大買/鉅額交易
2021/05/17	116	23.06	8	23.25	22.50	108	2,528	4.27%	大買/鉅額交易
2021/05/14	17	25.44	97	25.06	25.00	-80	2,511	-3.18%
2021/05/13	111	24.54	10	23.60	24.90	101	2,510	4.02%	大買/鉅額交易
2021/05/12	108	25.46	88	25.61	24.95	20	2,507	0.80%	大買/
2021/05/11	30	27.23	87	27.24	26.50	-57	2,496	-2.28%
2021/05/10	29	28.11	37	28.04	28.00	-8	2,537	-0.32%
2021/05/07	67	27.84	0	0.00	28.00	67	2,758	2.43%
2021/05/06	51	27.45	37	27.84	27.25	14	2,850	0.49%
2021/05/05	33	28.75	16	28.60	28.10	17	2,900	0.59%
2021/05/04	24	28.55	200	29.99	28.70	-176	2,891	-6.09%	大賣/鉅額交易
2021/05/03	0	0.00	131	30.82	31.30	-131	2,827	-4.63%	大賣/鉅額交易
2021/04/29	31	30.83	18	31.42	31.90	13	2,762	0.47%
2021/04/27	224	31.04	0	0.00	31.40	224	2,760	8.12%	大買/鉅額交易
2021/04/26	80	30.61	0	0.00	30.50	80	2,756	2.90%
2021/04/23	90	30.19	0	0.00	30.40	90	2,905	3.10%
2021/04/22	2	29.90	64	30.52	29.95	-62	2,914	-2.13%
2021/04/21	80	31.00	0	0.00	31.00	80	2,933	2.73%
2021/04/20	35	30.45	0	0.00	30.50	35	2,928	1.20%
2021/04/12	5	30.69	0	0.00	30.25	5	2,703	0.18%
2021/04/09	0	0.00	28	30.59	30.60	-28	2,834	-0.99%
2021/04/08	28	30.69	23	30.55	30.55	5	2,832	0.18%
2021/04/07	0	0.00	2	31.05	30.75	-2	2,802	-0.07%
2021/04/06	130	29.38	49	29.44	29.75	81	2,700	3.00%	大買/
2021/04/01	10	29.00	29	28.91	28.95	-19	2,664	-0.71%
2021/03/31	18	28.61	95	28.51	28.75	-77	2,634	-2.92%
2021/03/30	0	0.00	100	28.27	28.15	-100	2,607	-3.84%
2021/03/29	0	0.00	217	28.46	28.30	-217	2,594	-8.36%	大賣/鉅額交易
2021/03/26	4	28.45	357	29.25	28.30	-353	2,556	-13.81%	大賣/鉅額交易
2021/03/25	6	28.25	0	0.00	29.15	6	2,306	0.26%
2021/03/24	8	28.23	0	0.00	28.20	8	2,268	0.35%
2021/03/23	23	27.60	0	0.00	27.60	23	2,249	1.02%
2021/03/22	3	28.30	40	28.31	28.30	-37	2,227	-1.66%
2021/03/19	91	28.46	0	0.00	28.60	91	2,221	4.10%
2021/03/18	14	28.19	0	0.00	28.20	14	2,283	0.61%
2021/03/17	3	27.85	61	28.35	28.00	-58	2,297	-2.52%
2021/03/15	16	27.20	0	0.00	27.85	16	2,265	0.71%
2021/03/12	6	26.98	0	0.00	27.05	6	2,245	0.27%
2021/03/11	0	0.00	57	27.27	27.20	-57	2,239	-2.54%
2021/03/10	32	26.72	0	0.00	27.20	32	2,296	1.39%
2021/03/09	29	25.66	0	0.00	25.95	29	2,277	1.27%
2021/03/08	75	26.02	0	0.00	25.85	75	2,285	3.28%
2021/03/05	83	26.00	0	0.00	26.05	83	2,367	3.51%
2021/03/04	86	26.14	0	0.00	25.80	86	2,382	3.61%
2021/03/03	141	26.16	24	25.81	26.20	117	2,389	4.90%	大買/鉅額交易
2021/03/02	36	26.46	0	0.00	26.30	36	2,413	1.49%
2021/02/26	199	26.29	0	0.00	26.60	199	2,405	8.27%	大買/鉅額交易
2021/02/25	163	26.18	0	0.00	26.50	163	2,399	6.79%	大買/鉅額交易
2021/02/24	72	26.19	34	26.30	25.90	38	2,391	1.59%
2021/02/23	41	26.95	74	27.00	26.80	-33	2,366	-1.39%
2021/02/22	126	26.37	7	25.80	26.70	119	2,282	5.21%	大買/鉅額交易
2021/02/19	7	25.60	0	0.00	25.85	7	2,235	0.31%
2021/02/18	0	0.00	100	25.48	25.90	-100	2,247	-4.45%
2021/02/04	0	0.00	15	23.77	23.70	-15	2,353	-0.64%
2021/02/03	0	0.00	111	23.86	23.75	-111	2,412	-4.60%	大賣/鉅額交易
2021/02/02	0	0.00	124	24.06	23.95	-124	2,415	-5.13%	大賣/鉅額交易
2021/02/01	0	0.00	445	23.99	23.90	-445	2,416	-18.42%	大賣/鉅額交易
2021/01/29	4	25.95	513	27.13	25.05	-509	2,360	-21.57%	大賣/鉅額交易
2021/01/28	232	26.36	0	0.00	27.45	232	2,127	10.90%	大買/鉅額交易
2021/01/27	254	26.09	0	0.00	25.60	254	2,020	12.57%	大買/鉅額交易
2021/01/26	45	25.54	0	0.00	25.25	45	1,947	2.31%
2021/01/25	64	25.36	12	25.20	25.50	52	1,935	2.69%
2021/01/22	49	25.36	0	0.00	25.50	49	1,928	2.54%
2021/01/21	31	25.88	27	25.67	25.20	4	1,916	0.21%
2021/01/20	29	25.76	22	25.60	25.60	7	1,906	0.37%
2021/01/19	12	25.72	13	25.55	25.60	-1	1,870	-0.05%
2021/01/18	74	26.06	33	26.20	25.60	41	1,836	2.23%
2021/01/15	150	25.02	30	24.80	25.05	120	1,675	7.16%	大買/鉅額交易
2021/01/14	26	25.38	45	25.38	24.90	-19	1,660	-1.14%
2021/01/13	31	24.90	0	0.00	25.15	31	1,609	1.93%
2021/01/12	48	24.51	32	24.16	24.50	16	1,589	1.01%
2021/01/11	9	24.28	0	0.00	24.25	9	1,575	0.57%
2021/01/08	18	24.63	0	0.00	24.45	18	1,574	1.14%
2021/01/07	0	0.00	30	24.52	24.45	-30	1,578	-1.90%
2021/01/06	16	24.35	33	25.13	24.30	-17	1,576	-1.08%
2021/01/04	59	25.77	132	25.68	25.80	-73	1,553	-4.70%	大賣/
2020/12/31	25	24.57	0	0.00	25.35	25	1,405	1.78%
2020/12/30	41	24.29	0	0.00	24.35	41	1,361	3.01%
2020/12/29	50	24.02	0	0.00	23.80	50	1,352	3.70%
2020/12/28	20	23.80	0	0.00	23.75	20	1,343	1.49%
2020/12/25	29	23.94	4	23.85	23.75	25	1,341	1.86%
2020/12/24	18	23.85	0	0.00	23.75	18	1,343	1.34%
2020/12/23	20	23.63	15	23.41	23.60	5	1,348	0.37%
2020/12/22	19	23.69	28	23.80	23.30	-9	1,356	-0.66%
2020/12/21	36	23.79	20	23.80	23.85	16	1,364	1.17%
2020/12/18	0	0.00	12	24.20	23.95	-12	1,366	-0.88%
2020/12/17	9	24.50	19	24.44	24.20	-10	1,368	-0.73%
2020/12/15	0	0.00	20	24.65	24.55	-20	1,390	-1.44%
2020/12/14	23	25.46	110	25.32	25.30	-87	1,392	-6.25%	大賣/
2020/12/11	45	24.35	25	23.82	25.50	20	1,380	1.45%
2020/12/10	29	24.64	76	24.71	24.40	-47	1,351	-3.48%
2020/12/09	46	24.32	3	23.90	24.60	43	1,285	3.35%
2020/12/04	0	0.00	175	24.74	24.35	-175	1,292	-13.54%	大賣/鉅額交易
2020/12/01	69	24.59	162	24.42	24.20	-93	1,299	-7.16%	大賣/
2020/11/30	6	23.55	12	23.50	24.15	-6	1,298	-0.46%
2020/11/27	42	23.70	29	23.80	23.65	13	1,361	0.96%
2020/11/26	35	23.24	4	23.45	24.10	31	1,362	2.28%
2020/11/25	29	23.11	19	23.00	22.90	10	1,346	0.74%
2020/11/24	29	23.21	7	23.35	22.85	22	1,368	1.61%
2020/11/23	42	23.38	7	23.40	23.25	35	1,408	2.49%
2020/11/20	47	23.48	0	0.00	23.40	47	1,446	3.25%
2020/11/19	60	23.43	0	0.00	23.35	60	1,475	4.07%
2020/11/18	59	23.61	0	0.00	23.40	59	1,503	3.92%
2020/11/17	45	23.71	0	0.00	23.40	45	1,518	2.96%
2020/11/16	83	24.19	0	0.00	24.15	83	1,639	5.06%
2020/11/11	0	0.00	63	22.51	22.20	-63	1,501	-4.20%
2020/11/10	0	0.00	43	22.21	22.50	-43	1,444	-2.98%
2020/10/29	0	0.00	5	20.75	21.00	-5	1,537	-0.33%
2020/10/27	0	0.00	4	21.56	21.55	-4	1,512	-0.26%
2020/10/26	0	0.00	7	21.69	21.55	-7	1,510	-0.46%
2020/10/16	6	21.97	0	0.00	21.75	6	1,527	0.39%
2020/10/15	10	21.67	0	0.00	21.85	10	1,527	0.65%
2020/10/14	16	22.07	0	0.00	22.20	16	1,523	1.05%
2020/10/13	11	21.86	0	0.00	22.00	11	1,529	0.72%
2020/10/12	23	22.16	0	0.00	21.85	23	1,531	1.50%
2020/10/07	6	23.38	0	0.00	23.45	6	1,564	0.38%
2020/10/05	0	0.00	11	23.15	23.20	-11	1,615	-0.68%
2020/09/28	37	22.78	0	0.00	22.80	37	1,777	2.08%
2020/09/25	23	23.02	0	0.00	22.50	23	1,799	1.28%
2020/09/24	23	23.87	0	0.00	23.30	23	1,815	1.27%
2020/09/23	24	24.59	0	0.00	24.30	24	1,809	1.33%
2020/09/22	39	24.42	0	0.00	24.35	39	1,809	2.16%
2020/09/21	11	24.97	0	0.00	24.65	11	1,804	0.61%
2020/09/18	0	0.00	7	25.45	25.30	-7	1,797	-0.39%
2020/09/16	0	0.00	159	25.24	25.15	-159	1,823	-8.72%	大賣/鉅額交易
2020/09/14	33	23.15	0	0.00	23.80	33	1,727	1.91%
2020/09/11	29	23.39	0	0.00	23.00	29	1,719	1.69%
2020/09/09	16	24.67	0	0.00	25.05	16	1,673	0.96%
2020/09/08	87	24.94	0	0.00	24.75	87	1,678	5.18%
2020/09/07	12	25.95	12	26.83	25.55	0	1,676	0.00%
2020/09/04	12	26.50	0	0.00	26.65	12	1,629	0.74%
2020/09/03	0	0.00	105	25.88	26.45	-105	1,550	-6.77%	大賣/鉅額交易
2020/09/02	10	25.50	0	0.00	25.55	10	1,569	0.64%
2020/09/01	39	24.02	0	0.00	24.30	39	1,517	2.57%
2020/08/31	46	24.02	0	0.00	23.90	46	1,503	3.06%
2020/08/27	9	24.20	15	24.30	24.20	-6	1,465	-0.41%
2020/08/26	38	23.93	0	0.00	24.75	38	1,422	2.67%
2020/08/25	16	24.30	35	23.90	23.50	-19	1,378	-1.38%
2020/08/21	4	23.15	3	23.00	23.20	1	1,332	0.08%
2020/08/20	50	22.56	67	23.42	22.60	-17	1,383	-1.23%
2020/08/19	7	23.11	0	0.00	23.10	7	1,266	0.55%
2020/08/18	26	22.36	0	0.00	22.40	26	1,230	2.11%
2020/08/14	2	22.20	0	0.00	22.15	2	1,212	0.16%
2020/08/11	3	21.00	7	21.67	21.80	-4	1,146	-0.35%
2020/08/07	4	19.76	0	0.00	19.80	4	1,123	0.36%
2020/08/03	0	0.00	20	19.67	19.70	-20	1,204	-1.66%
2020/07/29	9	18.70	0	0.00	19.00	9	1,208	0.74%
2020/07/28	8	18.70	0	0.00	18.75	8	1,210	0.66%
2020/07/24	0	0.00	3	20.50	20.00	-3	1,200	-0.25%
2020/07/22	0	0.00	14	20.82	20.80	-14	1,193	-1.17%
2020/07/21	0	0.00	28	20.42	20.30	-28	1,186	-2.36%
2020/07/20	34	19.75	0	0.00	20.10	34	1,181	2.88%
2020/07/17	6	20.20	0	0.00	20.20	6	1,175	0.51%
2020/07/16	2	21.55	0	0.00	21.05	2	1,163	0.17%
2020/07/15	7	21.66	1	21.95	21.35	6	1,156	0.52%
2020/07/14	10	22.27	10	22.39	21.55	0	1,143	0.00%
2020/07/13	0	0.00	14	21.82	22.00	-14	1,113	-1.26%
2020/07/10	38	22.78	24	22.61	23.05	14	1,089	1.28%
2020/07/09	14	23.89	100	24.14	23.10	-86	1,056	-8.14%
2020/07/07	6	22.23	13	22.43	22.10	-7	903	-0.77%
2020/07/06	41	22.38	0	0.00	22.45	41	885	4.63%
2020/07/03	20	21.79	0	0.00	21.90	20	856	2.34%
2020/07/01	32	21.19	0	0.00	21.20	32	814	3.93%
2020/06/29	1	21.20	5	20.90	20.90	-4	800	-0.50%
2020/06/24	0	0.00	10	21.35	21.15	-10	789	-1.27%
2020/06/22	28	21.00	14	21.14	21.05	14	728	1.92%
2020/06/19	2	20.85	0	0.00	20.90	2	720	0.28%
2020/06/09	5	21.20	43	21.39	21.50	-38	662	-5.74%
2020/06/08	12	20.94	0	0.00	21.30	12	560	2.14%
2020/06/05	24	20.43	0	0.00	20.50	24	532	4.51%
2019/10/14	0	0.00	16	17.36	17.30	-16	239	-6.68%
2019/10/09	0	0.00	5	17.33	17.40	-5	239	-2.09%
2019/08/15	9	17.31	0	0.00	17.35	9	205	4.39%
2019/08/12	9	17.58	0	0.00	17.55	9	208	4.31%
2019/08/07	0	0.00	5	16.89	16.80	-5	214	-2.34%
2019/08/06	0	0.00	4	16.24	16.60	-4	220	-1.81%
2019/08/02	0	0.00	14	17.27	17.10	-14	237	-5.89%
2019/07/31	0	0.00	1	18.10	18.10	-1	258	-0.39%
2019/07/30	0	0.00	10	18.23	18.00	-10	263	-3.80%
2019/07/22	0	0.00	3	17.82	18.00	-3	304	-0.98%
2019/07/18	0	0.00	2	17.83	17.65	-2	308	-0.65%
2019/07/12	0	0.00	2	17.83	17.75	-2	440	-0.45%
2019/07/10	0	0.00	2	17.83	17.80	-2	606	-0.33%
2019/07/09	0	0.00	1	17.95	17.75	-1	681	-0.15%
2019/07/08	0	0.00	1	18.15	17.95	-1	747	-0.13%
2019/07/05	0	0.00	2	18.40	18.20	-2	760	-0.26%
2019/06/04	8	18.04	0	0.00	18.00	8	1,133	0.71%
2019/06/03	1	17.95	0	0.00	17.95	1	1,144	0.09%
2019/05/24	22	17.88	0	0.00	17.80	22	1,229	1.79%
2019/04/25	11	21.20	0	0.00	21.15	11	1,441	0.76%
2019/04/18	8	21.60	0	0.00	21.70	8	1,570	0.51%
2019/04/17	14	21.69	0	0.00	21.70	14	1,561	0.90%
2019/04/16	0	0.00	10	22.25	21.45	-10	1,596	-0.63%
2019/02/11	0	0.00	1	19.95	19.90	-1	1,112	-0.09%
2019/01/30	1	18.45	2	18.18	18.50	-1	1,016	-0.10%
2019/01/29	2	18.00	0	0.00	18.00	2	999	0.20%
2019/01/11	0	0.00	1	19.20	19.20	-1	858	-0.12%
2019/01/08	0	0.00	2	18.20	18.40	-2	711	-0.28%
2019/01/03	0	0.00	1	17.20	17.05	-1	655	-0.15%
2018/10/23	3	14.10	0	0.00	14.30	3	335	0.90%
2018/09/18	0	0.00	2	17.95	18.00	-2	774	-0.26%
2018/09/17	0	0.00	1	18.05	17.95	-1	898	-0.11%
2018/09/14	3	18.20	0	0.00	18.10	3	901	0.33%
2018/09/03	0	0.00	6	19.20	19.10	-6	979	-0.61%
2018/08/31	0	0.00	2	19.35	19.35	-2	980	-0.20%
2018/08/30	1	19.45	2	19.53	19.45	-1	986	-0.10%
2018/08/29	1	19.45	0	0.00	19.45	1	1,026	0.10%
2018/08/28	0	0.00	5	19.70	19.35	-5	1,035	-0.48%
2018/08/27	3	19.57	2	19.60	19.60	1	1,037	0.10%
2018/08/24	0	0.00	9	19.35	19.40	-9	1,039	-0.87%
2018/08/22	0	0.00	15	19.51	19.45	-15	1,040	-1.44%
2018/08/21	0	0.00	2	19.50	19.50	-2	1,044	-0.19%
2018/08/20	0	0.00	2	19.40	19.45	-2	1,045	-0.19%
2018/08/17	2	19.13	11	19.49	19.55	-9	1,045	-0.86%
2018/08/16	4	18.79	3	18.77	18.75	1	1,042	0.10%
2018/08/15	0	0.00	2	19.30	19.00	-2	1,036	-0.19%
2018/08/14	2	19.35	2	19.40	19.30	0	1,056	0.00%
2018/08/13	25	19.43	11	20.60	19.20	14	1,051	1.33%
2018/08/09	4	21.06	0	0.00	21.10	4	1,029	0.39%
2018/08/08	9	21.19	0	0.00	20.90	9	1,023	0.88%
2018/07/30	5	22.28	2	22.25	22.30	3	1,012	0.30%
2018/07/26	1	21.10	0	0.00	21.20	1	990	0.10%
2018/07/25	4	21.15	0	0.00	21.15	4	992	0.40%
2018/07/23	3	21.00	0	0.00	21.00	3	991	0.30%
2018/07/20	0	0.00	2	23.00	21.55	-2	992	-0.20%
2018/07/19	2	22.85	0	0.00	22.20	2	983	0.20%
2018/07/18	0	0.00	25	22.66	22.65	-25	976	-2.56%
2018/07/17	8	22.05	11	23.20	23.20	-3	958	-0.31%
2018/07/13	12	22.30	0	0.00	22.30	12	941	1.27%
2018/07/10	0	0.00	32	22.71	22.70	-32	867	-3.69%
2018/07/09	47	22.29	0	0.00	22.30	47	790	5.95%
2018/07/06	10	20.03	5	20.40	20.30	5	705	0.71%
2018/07/04	3	20.95	0	0.00	20.90	3	717	0.42%
2018/07/03	0	0.00	14	21.12	20.70	-14	713	-1.96%
2018/06/28	9	19.78	0	0.00	20.30	9	674	1.33%
2018/06/22	2	19.65	0	0.00	19.55	2	530	0.38%
2018/06/21	3	19.70	0	0.00	19.75	3	533	0.56%
2018/06/20	0	0.00	9	19.09	19.55	-9	538	-1.67%
2018/06/15	0	0.00	1	19.50	19.60	-1	504	-0.20%
2018/06/13	0	0.00	11	20.11	19.90	-11	493	-2.23%
2018/06/08	4	20.09	0	0.00	19.85	4	471	0.85%
2018/06/06	0	0.00	5	20.65	20.50	-5	482	-1.04%
2018/06/05	4	19.63	0	0.00	19.60	4	447	0.89%
2018/06/04	1	19.65	0	0.00	19.40	1	444	0.22%
2018/06/01	1	19.20	0	0.00	19.15	1	456	0.22%
2018/05/31	1	19.30	0	0.00	19.25	1	537	0.19%
2018/05/18	0	0.00	2	19.20	18.75	-2	593	-0.34%
2018/05/15	1	19.25	0	0.00	19.05	1	624	0.16%
2018/05/14	1	19.75	0	0.00	19.45	1	653	0.15%
2018/05/09	1	19.25	0	0.00	19.50	1	661	0.15%
2018/05/07	1	18.40	0	0.00	18.40	1	681	0.15%
2018/05/04	1	18.20	0	0.00	18.10	1	682	0.15%
2018/05/02	0	0.00	6	18.61	18.55	-6	765	-0.78%
2018/04/30	14	18.54	0	0.00	18.55	14	820	1.71%
2018/04/26	0	0.00	3	18.65	18.60	-3	838	-0.36%
2018/04/24	7	19.30	8	19.00	19.20	-1	824	-0.12%
2018/04/20	5	20.34	0	0.00	20.10	5	828	0.60%
2018/04/19	3	20.20	0	0.00	20.35	3	830	0.36%
2018/04/17	0	0.00	3	19.98	20.05	-3	820	-0.37%
2018/04/11	0	0.00	3	20.80	20.80	-3	855	-0.35%
2018/04/09	0	0.00	3	20.52	20.85	-3	919	-0.33%
2018/03/27	1	21.50	0	0.00	21.40	1	982	0.10%
2018/03/23	4	21.11	0	0.00	20.95	4	994	0.40%
2018/03/14	1	22.00	0	0.00	22.00	1	1,192	0.08%
2018/03/12	0	0.00	1	22.25	22.00	-1	1,231	-0.08%
2018/03/07	4	22.70	0	0.00	22.05	4	1,276	0.31%
2018/02/26	0	0.00	6	22.00	21.70	-6	1,652	-0.36%
2018/02/23	5	20.55	0	0.00	20.80	5	1,704	0.29%
2018/02/22	1	19.45	0	0.00	19.30	1	1,772	0.06%
2018/01/16	0	0.00	14	22.03	23.00	-14	2,805	-0.50%
2018/01/05	0	0.00	3	23.00	22.90	-3	2,831	-0.11%
2018/01/04	0	0.00	19	22.81	22.90	-19	2,820	-0.67%
2018/01/03	0	0.00	2	24.40	23.05	-2	2,810	-0.07%