期元大S&P黃金正2 (00708L)-新光-高雄券商分點個股進出

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

期元大S&P黃金正2

(00708L)

可現股當沖

股價
34.05
漲跌
▲0.38
漲幅
+1.13%
成交量
1,038張
產業
上市
103人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P黃金正2 (00708L)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2.2	33.46	13	34.21	33.67	-10.9	1,137	-0.95%
2024/04/22	0	0.00	16.2	35.70	35.40	-16.2	1,091	-1.49%
2024/04/19	33	36.21	15	35.87	35.86	18	1,068	1.69%
2024/04/18	8	35.50	0	0.00	35.56	8	1,001	0.80%
2024/04/17	1	35.90	17	35.87	35.76	-16	994	-1.61%
2024/04/16	27	35.94	0	0.00	36.06	27	981	2.75%
2024/04/15	1	35.03	0.9	35.06	35.02	0.1	952	0.01%
2024/04/12	2	35.94	2	35.85	35.90	0	924	0.00%
2024/04/11	1	34.64	1	34.50	34.64	0	894	0.00%
2024/04/10	1	34.73	7	34.73	35.05	-6	883	-0.68%
2024/04/09	0	0.00	1	34.58	34.67	-1	868	-0.12%
2024/04/08	14	34.40	1	34.37	34.54	13	861	1.51%
2024/04/03	1	32.94	2	32.87	32.96	-1	839	-0.12%
2024/04/02	3	32.18	1	32.00	32.12	2	838	0.24%
2024/04/01	0	0.00	4	32.25	32.28	-4	835	-0.48%
2024/03/29	0	0.00	24	31.45	31.59	-24	832	-2.88%
2024/03/28	1.2	30.51	6	30.53	30.51	-4.8	817	-0.59%
2024/03/26	1	29.82	0	0.00	29.91	1	825	0.12%
2024/03/25	3	29.93	0	0.00	29.83	3	830	0.36%
2024/03/22	8	30.04	3	30.00	29.99	5	830	0.60%
2024/03/21	4	30.64	10	30.76	30.76	-6	821	-0.73%
2024/03/19	0	0.00	4	29.66	29.55	-4	833	-0.48%
2024/03/18	0	0.00	11	29.23	29.23	-11	832	-1.32%
2024/03/13	1	29.56	11	29.57	29.59	-10	852	-1.17%
2024/03/12	5	30.13	0	0.00	30.12	5	850	0.59%
2024/03/11	14	30.27	0	0.00	30.23	14	851	1.64%
2024/03/08	2	29.58	0	0.00	29.55	2	852	0.23%
2024/03/07	5	29.44	0	0.00	29.65	5	884	0.56%
2024/03/06	0	0.00	10	28.80	28.80	-10	856	-1.17%
2024/03/01	0	0.00	7	26.68	26.69	-7	836	-0.84%
2024/02/29	0	0.00	2	26.49	26.47	-2	854	-0.23%
2024/02/27	0	0.00	1	26.44	26.45	-1	845	-0.12%
2024/02/23	0	0.00	9	26.29	26.25	-9	854	-1.05%
2024/02/21	0	0.00	2	26.32	26.40	-2	863	-0.23%
2024/02/16	1	25.75	13	25.74	25.74	-12	877	-1.37%
2024/02/15	3	25.50	1	25.50	25.51	2	871	0.23%
2024/02/05	1	26.59	1	26.71	26.60	0	858	0.00%
2024/02/02	0	0.00	26	27.18	27.22	-26	853	-3.05%
2024/02/01	1	27.02	1	26.86	27.02	0	848	0.00%
2024/01/22	1	26.62	0	0.00	26.46	1	886	0.11%
2024/01/18	3	26.16	0	0.00	26.14	3	921	0.33%
2024/01/17	1	26.69	0	0.00	26.47	1	952	0.10%
2024/01/16	0	0.00	20	27.29	27.22	-20	958	-2.09%
2024/01/15	5	27.18	1	27.36	27.38	4	984	0.41%
2024/01/12	22	26.81	5	26.84	26.84	17	1,018	1.67%
2024/01/11	2	26.66	0	0.00	26.77	2	1,043	0.19%
2024/01/10	3	26.74	0	0.00	26.75	3	1,073	0.28%
2024/01/08	2	27.00	0	0.00	26.89	2	1,128	0.18%
2024/01/05	8	27.20	0	0.00	27.15	8	1,138	0.70%
2024/01/04	4	27.08	0	0.00	27.13	4	1,146	0.35%
2024/01/03	1	27.69	0	0.00	27.69	1	1,176	0.08%
2024/01/02	1	27.83	0	0.00	27.87	1	1,189	0.08%
2023/12/29	4	27.80	0	0.00	27.84	4	1,196	0.33%
2023/12/27	1	27.85	0	0.00	27.83	1	1,210	0.08%
2023/12/22	0	0.00	6	27.45	27.45	-6	1,253	-0.48%
2023/12/21	1	27.08	0	0.00	27.16	1	1,242	0.08%
2023/12/19	2	26.95	2	26.90	26.85	0	1,230	0.00%
2023/12/15	4	27.19	0	0.00	27.22	4	1,230	0.33%
2023/12/14	22	27.11	11	27.11	27.08	11	1,222	0.90%
2023/12/13	5	25.80	0	0.00	25.79	5	1,188	0.42%
2023/12/12	23	25.92	4	25.90	25.98	19	1,180	1.61%
2023/12/11	4	26.26	0	0.00	26.30	4	1,169	0.34%
2023/12/06	1	26.95	0	0.00	27.02	1	1,155	0.09%
2023/12/05	0	0.00	2	27.40	27.26	-2	1,152	-0.17%
2023/12/04	0	0.00	22	28.71	28.77	-22	1,133	-1.94%
2023/11/30	0	0.00	1	27.57	27.57	-1	1,079	-0.09%
2023/11/29	0	0.00	1	27.70	27.68	-1	1,068	-0.09%
2023/11/28	2	26.94	0	0.00	26.90	2	1,043	0.19%
2023/11/27	0	0.00	21	26.90	26.81	-21	1,051	-2.00%
2023/11/16	0	0.00	4	25.65	25.75	-4	1,033	-0.39%
2023/11/13	2	25.11	0	0.00	25.18	2	1,031	0.19%
2023/11/09	2	25.58	0	0.00	25.43	2	1,024	0.20%
2023/11/03	0	0.00	13	26.50	26.52	-13	1,009	-1.29%
2023/11/02	0	0.00	2	26.54	26.55	-2	1,006	-0.20%
2023/11/01	4	26.34	7	26.41	26.35	-3	1,008	-0.30%
2023/10/31	1	26.72	0	0.00	26.81	1	1,004	0.10%
2023/10/30	6	27.09	2	26.99	26.99	4	999	0.40%
2023/10/27	2	26.67	0	0.00	26.64	2	960	0.21%
2023/10/26	0	0.00	3	26.69	26.69	-3	947	-0.32%
2023/10/25	0	0.00	26	26.30	26.26	-26	939	-2.77%
2023/10/24	4	26.40	0	0.00	26.39	4	904	0.44%
2023/10/23	0	0.00	16	26.32	26.35	-16	890	-1.80%
2023/10/20	5	26.45	0	0.00	26.46	5	859	0.58%
2023/10/19	7	25.67	3	25.67	25.68	4	823	0.49%
2023/10/18	12	25.39	0	0.00	25.49	12	799	1.50%
2023/10/17	7	24.86	11	24.86	24.88	-4	774	-0.52%
2023/10/16	3	24.97	0	0.00	24.99	3	821	0.37%
2023/10/13	3	23.78	15.1	23.82	23.86	-12.1	782	-1.55%
2023/10/12	10	23.82	0	0.00	23.95	10	773	1.29%
2023/10/11	0	0.00	5	23.48	23.46	-5	777	-0.64%
2023/10/05	7	22.69	1	22.71	22.72	6	754	0.80%
2023/10/04	1	22.66	0	0.00	22.61	1	745	0.13%
2023/10/03	5.1	22.60	1	22.47	22.55	4.1	737	0.55%
2023/10/02	18	23.17	1	23.17	23.14	17	716	2.37%
2023/09/28	7	23.97	0	0.00	24.02	7	688	1.02%
2023/09/26	0	0.00	11	25.00	25.01	-11	664	-1.66%
2023/09/21	1	25.35	9	25.34	25.38	-8	675	-1.18%
2023/09/20	3	25.45	0	0.00	25.45	3	679	0.44%
2023/09/18	4	25.38	0	0.00	25.41	4	686	0.58%
2023/09/15	0	0.00	6	25.08	25.08	-6	698	-0.86%
2023/09/13	2	25.05	0	0.00	24.98	2	699	0.29%
2023/09/12	7	25.28	0	0.00	25.29	7	711	0.98%
2023/09/11	5	25.28	0	0.00	25.46	5	728	0.69%
2023/09/07	5	25.23	0	0.00	25.24	5	733	0.68%
2023/09/06	2	25.45	0	0.00	25.49	2	737	0.27%
2023/09/01	0	0.00	2	25.80	25.80	-2	766	-0.26%
2023/08/30	0	0.00	8	25.76	25.76	-8	795	-1.01%
2023/08/29	4	25.45	0	0.00	25.46	4	800	0.50%
2023/08/28	2	25.27	0	0.00	25.28	2	807	0.25%
2023/08/25	0	0.00	10	25.21	25.20	-10	825	-1.21%
2023/08/24	2	25.39	21	25.38	25.40	-19	843	-2.25%
2023/08/22	1	24.80	0	0.00	24.80	1	844	0.12%
2023/08/21	10	24.65	0	0.00	24.71	10	857	1.17%
2023/08/18	1	24.73	0	0.00	24.72	1	862	0.12%
2023/08/17	1	24.75	0	0.00	24.76	1	863	0.12%
2023/08/15	2	25.13	0	0.00	25.14	2	910	0.22%
2023/08/14	11	25.29	0	0.00	25.32	11	936	1.17%
2023/08/11	11	25.37	0	0.00	25.36	11	955	1.15%
2023/08/10	6	25.42	0	0.00	25.46	6	950	0.63%
2023/08/07	0	0.00	1	26.13	26.02	-1	964	-0.10%
2023/08/04	41	25.99	0	0.00	25.98	41	961	4.27%
2023/08/02	1	26.31	0	0.00	26.33	1	954	0.10%
2023/08/01	1	26.71	0	0.00	26.62	1	958	0.10%
2023/07/28	0	0.00	8.2	26.33	26.45	-8.2	987	-0.83%
2023/07/25	8	26.67	0	0.00	26.70	8	1,000	0.80%
2023/07/21	1	26.98	2	26.95	26.90	-1	1,015	-0.10%
2023/07/19	0	0.00	3	27.12	27.06	-3	1,021	-0.29%
2023/07/18	19	26.60	0	0.00	26.68	19	964	1.97%
2023/07/17	3	26.49	11	26.53	26.56	-8	969	-0.82%
2023/07/12	15	26.21	0	0.00	26.28	15	967	1.55%
2023/07/11	0	0.00	3	25.94	26.00	-3	976	-0.31%
2023/07/07	0	0.00	1	25.51	25.58	-1	995	-0.10%
2023/07/06	3	25.72	0	0.00	25.76	3	995	0.30%
2023/06/30	1	25.47	0	0.00	25.50	1	1,059	0.09%
2023/06/29	0.1	25.50	16	25.40	25.40	-15.9	1,077	-1.47%
2023/06/26	5	26.01	6	25.97	25.95	-1	1,101	-0.09%
2023/06/21	2	26.30	0	0.00	26.27	2	1,138	0.18%
2023/06/16	0	0.00	5	26.84	26.81	-5	1,206	-0.41%
2023/06/15	0.1	26.26	0	0.00	26.26	0.1	1,232	0.01%
2023/06/14	6	26.62	0	0.00	26.62	6	1,255	0.48%
2023/06/13	1	26.98	0	0.00	26.99	1	1,280	0.08%
2023/06/09	1	27.11	13	27.12	27.06	-12	1,323	-0.91%
2023/06/08	1	26.62	0	0.00	26.70	1	1,347	0.07%
2023/06/06	0	0.00	4	27.04	27.04	-4	1,338	-0.30%
2023/06/05	13	26.66	0	0.00	26.63	13	1,346	0.97%
2023/06/01	5	27.21	0	0.00	27.19	5	1,312	0.38%
2023/05/31	1	27.09	0	0.00	27.09	1	1,307	0.08%
2023/05/30	1	26.54	0	0.00	26.42	1	1,289	0.08%
2023/05/29	1	26.73	0	0.00	26.72	1	1,276	0.08%
2023/05/26	2	26.83	0	0.00	26.84	2	1,274	0.16%
2023/05/25	0	0.00	5	27.10	27.12	-5	1,263	-0.40%
2023/05/23	5	27.41	0	0.00	27.24	5	1,239	0.40%
2023/05/19	4	27.30	0	0.00	27.31	4	1,243	0.32%
2023/05/17	2	28.17	0	0.00	28.13	2	1,176	0.17%
2023/05/16	2	28.87	0	0.00	28.88	2	1,156	0.17%
2023/05/12	2	28.72	0	0.00	28.74	2	1,159	0.17%
2023/05/11	3	29.36	0	0.00	29.31	3	1,145	0.26%
2023/05/10	0	0.00	6	29.34	29.30	-6	1,145	-0.52%
2023/05/09	5	29.19	9	29.11	29.24	-4	1,154	-0.35%
2023/05/08	2	29.16	0	0.00	29.14	2	1,159	0.17%
2023/05/05	9	29.86	2	30.00	29.87	7	1,154	0.61%
2023/05/04	0	0.00	19	29.90	29.74	-19	1,148	-1.65%
2023/05/03	3	29.00	6	29.07	28.99	-3	1,128	-0.27%
2023/05/02	2	28.08	0	0.00	28.09	2	1,113	0.18%
2023/04/26	6	28.55	0	0.00	28.51	6	1,134	0.53%
2023/04/25	10	28.56	0	0.00	28.41	10	1,136	0.88%
2023/04/24	2	28.08	0	0.00	28.00	2	1,131	0.18%
2023/04/20	2	28.42	0	0.00	28.39	2	1,139	0.18%
2023/04/19	0	0.00	9	28.74	28.75	-9	1,154	-0.78%
2023/04/18	0	0.00	5	28.60	28.60	-5	1,168	-0.43%
2023/04/12	0	0.00	1	29.23	29.25	-1	1,166	-0.09%
2023/04/11	1	28.63	8	28.63	28.72	-7	1,153	-0.61%
2023/04/10	1	28.67	0	0.00	28.49	1	1,158	0.09%
2023/04/07	1	28.94	0	0.00	28.91	1	1,149	0.09%
2023/04/06	5	29.15	2	29.09	29.13	3	1,142	0.26%
2023/03/31	0	0.00	1	28.24	28.18	-1	1,125	-0.09%
2023/03/29	0	0.00	2	27.93	27.84	-2	1,090	-0.18%
2023/03/28	0	0.00	2	27.72	27.65	-2	1,078	-0.19%
2023/03/27	3	28.12	0	0.00	28.02	3	1,062	0.28%
2023/03/24	0	0.00	1	28.62	28.55	-1	1,050	-0.10%
2023/03/23	0	0.00	1	28.13	28.21	-1	1,020	-0.10%
2023/03/22	1	27.36	0	0.00	27.18	1	1,020	0.10%
2023/03/21	1	28.38	1	28.43	28.38	0	994	0.00%
2023/03/20	0	0.00	1	28.08	28.25	-1	975	-0.10%
2023/03/17	0	0.00	0.5	26.70	27.01	-0.5	940	-0.05%
2023/03/16	0	0.00	1	26.48	26.59	-1	917	-0.11%
2023/03/15	0	0.00	3	26.17	26.19	-3	889	-0.34%
2023/03/14	0	0.00	1	26.43	26.24	-1	882	-0.11%
2023/03/13	1	25.72	1	25.76	25.69	0	870	0.00%
2023/03/08	2	23.98	0	0.00	23.92	2	866	0.23%
2023/03/03	4	24.70	0	0.00	24.70	4	836	0.48%
2023/02/23	1	24.45	0	0.00	24.46	1	870	0.11%
2023/02/22	0	0.00	2	24.67	24.67	-2	867	-0.23%
2023/02/21	0.3	24.74	6	24.83	24.72	-5.7	906	-0.63%
2023/02/17	0.3	24.52	0	0.00	24.46	0.3	970	0.03%
2023/02/16	0.5	24.84	0	0.00	24.74	0.5	1,009	0.05%
2023/02/15	0.2	25.00	5	25.28	24.99	-4.8	1,047	-0.46%
2023/02/10	1	25.48	0	0.00	25.18	1	1,095	0.09%
2023/02/08	0.2	25.82	0	0.00	25.80	0.2	1,137	0.02%
2023/02/03	1	26.95	0	0.00	26.87	1	1,145	0.09%
2023/01/10	0	0.00	3	26.09	26.10	-3	1,107	-0.27%
2023/01/09	0	0.00	1	26.24	26.25	-1	1,102	-0.09%
2023/01/05	4	25.58	0	0.00	25.58	4	1,070	0.37%
2022/12/21	0	0.00	14	24.73	24.69	-14	1,122	-1.25%
2022/12/19	0	0.00	4	24.15	24.11	-4	1,137	-0.35%
2022/12/16	0	0.00	5	23.75	23.77	-5	1,143	-0.44%
2022/12/14	4	24.65	0	0.00	24.64	4	1,137	0.35%
2022/12/13	0	0.00	16	23.94	23.92	-16	1,121	-1.43%
2022/12/12	0	0.00	5	24.19	24.01	-5	1,130	-0.44%
2022/12/09	0	0.00	10	24.27	24.34	-10	1,155	-0.87%
2022/12/08	0	0.00	5	23.95	23.94	-5	1,183	-0.42%
2022/11/24	3	23.39	0	0.00	23.37	3	1,233	0.24%
2022/11/17	0	0.00	5	23.67	23.66	-5	1,216	-0.41%
2022/11/15	4	23.87	1	23.85	23.92	3	1,142	0.26%
2022/11/09	10	22.41	0	0.00	22.35	10	993	1.01%
2022/11/08	1	21.53	0	0.00	21.38	1	968	0.10%
2022/11/07	3	21.45	0	0.00	21.47	3	956	0.31%
2022/11/03	1	20.64	0	0.00	20.64	1	906	0.11%
2022/10/21	10	20.30	0	0.00	20.26	10	908	1.10%
2022/10/14	1	21.50	0	0.00	21.47	1	914	0.11%
2022/10/12	0	0.00	10	21.41	21.47	-10	915	-1.09%
2022/10/05	0	0.00	1	22.96	22.87	-1	924	-0.11%
2022/10/04	5	22.33	2	22.30	22.37	3	907	0.33%
2022/09/30	0	0.00	1	21.37	21.48	-1	882	-0.11%
2022/09/29	0	0.00	1	21.30	21.12	-1	885	-0.11%
2022/09/28	0	0.00	2	20.47	20.46	-2	908	-0.22%
2022/09/27	0	0.00	2	20.61	20.65	-2	898	-0.22%
2022/09/26	2	20.81	1	20.88	20.74	1	907	0.11%
2022/09/23	0	0.00	1	21.70	21.64	-1	903	-0.11%
2022/09/21	0	0.00	3	21.49	21.47	-3	895	-0.34%
2022/09/16	0	0.00	3	21.48	21.46	-3	878	-0.34%
2022/09/15	6	22.24	0	0.00	22.12	6	851	0.70%
2022/09/14	1	22.40	0	0.00	22.52	1	817	0.12%
2022/09/12	1	22.86	0	0.00	22.79	1	777	0.13%
2022/09/08	1	22.87	0	0.00	22.84	1	811	0.12%
2022/09/05	0	0.00	3	22.75	22.76	-3	846	-0.35%
2022/09/01	3	22.56	0	0.00	22.59	3	822	0.36%
2022/08/09	1	24.81	0	0.00	24.77	1	906	0.11%
2022/08/08	0	0.00	3	24.41	24.43	-3	960	-0.31%
2022/08/05	0	0.00	2	25.05	24.93	-2	973	-0.21%
2022/08/04	0	0.00	6	24.36	24.50	-6	972	-0.62%
2022/08/02	2	24.58	1	24.64	24.51	1	1,006	0.10%
2022/08/01	2	24.17	0	0.00	24.14	2	998	0.20%
2022/07/29	2	23.95	5	24.14	24.18	-3	1,012	-0.30%
2022/07/27	0	0.00	7	22.97	22.94	-7	1,012	-0.69%
2022/07/25	1	23.09	0	0.00	23.19	1	1,076	0.09%
2022/07/22	1	22.92	0	0.00	22.91	1	1,103	0.09%
2022/07/21	10	22.30	0	0.00	22.33	10	1,098	0.91%
2022/07/13	7	23.29	0	0.00	23.24	7	1,168	0.60%
2022/07/08	5	23.75	0	0.00	23.67	5	1,209	0.41%
2022/07/07	0	0.00	2	23.63	23.82	-2	1,230	-0.16%
2022/07/06	11	24.40	3	24.54	24.37	8	1,255	0.64%
2022/07/05	1	25.62	0	0.00	25.68	1	1,254	0.08%
2022/07/04	1	25.73	1	25.53	25.73	0	1,261	0.00%
2022/07/01	0	0.00	2	25.38	25.38	-2	1,256	-0.16%
2022/06/30	1	25.90	0	0.00	25.83	1	1,267	0.08%
2022/06/29	1	25.88	0	0.00	25.98	1	1,275	0.08%
2022/06/28	2	26.07	0	0.00	26.10	2	1,294	0.15%
2022/06/24	1	26.02	0	0.00	26.12	1	1,314	0.08%
2022/06/16	0	0.00	2	26.31	26.30	-2	1,411	-0.14%
2022/06/15	1	25.83	1	25.88	25.92	0	1,410	0.00%
2022/06/14	2	26.14	0	0.00	26.18	2	1,412	0.14%
2022/06/13	0	0.00	1	27.52	27.37	-1	1,401	-0.07%
2022/06/10	1	26.72	0	0.00	26.74	1	1,461	0.07%
2022/06/02	1	26.75	0	0.00	26.69	1	1,771	0.06%
2022/05/24	1	26.95	0	0.00	27.10	1	2,072	0.05%
2022/05/20	1	26.62	0	0.00	26.78	1	2,091	0.05%
2022/05/19	1	26.05	0	0.00	26.01	1	2,076	0.05%
2022/05/18	1	25.85	0	0.00	25.89	1	2,116	0.05%
2022/05/09	0	0.00	1	27.77	27.82	-1	2,172	-0.05%
2022/05/05	1	28.60	0	0.00	28.64	1	2,168	0.05%
2022/04/29	5	28.66	0	0.00	28.85	5	2,128	0.23%
2022/04/28	0	0.00	8	28.02	27.92	-8	2,120	-0.38%
2022/04/19	0	0.00	23	31.03	30.91	-23	2,054	-1.12%
2022/04/14	0	0.00	1	30.95	30.82	-1	2,027	-0.05%
2022/04/13	0	0.00	4	30.78	30.78	-4	2,004	-0.20%
2022/04/07	0	0.00	20	29.26	29.24	-20	1,933	-1.03%
2022/03/29	0	0.00	13	29.39	29.30	-13	1,896	-0.69%
2022/03/28	23	29.93	1	30.32	29.93	22	1,881	1.17%
2022/03/25	14	30.45	12	30.50	30.44	2	1,860	0.11%
2022/03/24	38	29.90	0	0.00	29.89	38	1,833	2.07%
2022/03/23	1	29.16	1	29.23	29.26	0	1,820	0.00%
2022/03/22	2	29.65	0	0.00	29.78	2	1,811	0.11%
2022/03/21	0	0.00	2	29.43	29.43	-2	1,814	-0.11%
2022/03/18	0	0.00	16	29.60	29.60	-16	1,810	-0.88%
2022/03/17	5	29.68	1	29.76	29.69	4	1,810	0.22%
2022/03/16	16	29.26	0	0.00	29.13	16	1,805	0.89%
2022/03/15	3	30.15	10	29.92	29.66	-7	1,782	-0.39%
2022/03/14	3	30.97	20	30.96	31.09	-17	1,729	-0.98%
2022/03/11	0	0.00	1	31.59	31.35	-1	1,696	-0.06%
2022/03/10	2	31.13	1.3	31.12	31.18	0.8	1,602	0.05%
2022/03/09	1	33.70	5	33.53	33.81	-4	1,546	-0.26%
2022/03/08	3	31.47	20	31.49	31.59	-17	1,472	-1.15%
2022/03/07	19.2	31.55	1	31.47	31.46	18.2	1,463	1.24%
2022/03/04	0	0.00	1	29.91	29.91	-1	1,374	-0.07%
2022/03/02	0.1	29.75	0	0.00	29.74	0.1	1,355	0.01%
2022/02/24	21	29.88	58	29.55	29.85	-37	1,308	-2.83%
2022/02/23	0	0.00	1	28.64	28.51	-1	1,232	-0.08%
2022/02/22	0	0.00	1	28.85	28.94	-1	1,229	-0.08%
2022/02/21	0	0.00	4	28.59	28.37	-4	1,229	-0.33%
2022/02/18	0	0.00	6	28.53	28.35	-6	1,226	-0.49%
2022/02/15	0	0.00	20	27.78	28.03	-20	1,163	-1.72%
2022/02/14	0	0.00	514	27.23	27.28	-514	1,136	-45.23%	大賣/鉅額交易
2022/02/08	0	0.00	1	26.36	26.26	-1	1,130	-0.09%
2022/02/07	1	26.06	0	0.00	26.05	1	1,135	0.09%
2022/01/26	245	27.15	1	27.15	27.14	244	1,123	21.72%	大買/鉅額交易
2022/01/25	0	0.00	6	26.97	26.98	-6	1,105	-0.54%
2022/01/24	1	26.82	0	0.00	26.84	1	1,105	0.09%
2022/01/21	60	26.97	0	0.00	26.94	60	1,109	5.41%
2022/01/20	57	26.95	0	0.00	26.88	57	1,107	5.15%
2022/01/18	118	26.38	0	0.00	26.26	118	1,111	10.62%	大買/鉅額交易
2022/01/17	57	26.31	0	0.00	26.32	57	1,123	5.07%
2022/01/14	38	26.54	4	26.42	26.54	34	1,124	3.02%
2022/01/13	0	0.00	7	26.49	26.55	-7	1,121	-0.62%
2022/01/11	0	0.00	2	25.90	25.95	-2	1,097	-0.18%
2022/01/07	2	25.56	0	0.00	25.59	2	1,118	0.18%
2022/01/05	0	0.00	3	26.24	26.23	-3	1,129	-0.27%
2022/01/04	1	25.94	0	0.00	25.94	1	1,127	0.09%
2021/12/29	3	26.01	0	0.00	26.00	3	1,103	0.27%
2021/12/28	0	0.00	4	26.14	26.16	-4	1,108	-0.36%
2021/12/21	2	25.68	0	0.00	25.70	2	1,215	0.16%
2021/12/20	2	25.97	0	0.00	26.00	2	1,213	0.16%
2021/12/17	1	25.97	4	25.90	25.99	-3	1,221	-0.25%
2021/12/15	1	25.16	0	0.00	25.07	1	1,216	0.08%
2021/12/13	2	25.55	0	0.00	25.53	2	1,229	0.16%
2021/12/10	1	25.27	0	0.00	25.28	1	1,221	0.08%
2021/12/08	0	0.00	1	25.51	25.62	-1	1,217	-0.08%
2021/12/03	1	25.01	0	0.00	25.14	1	1,196	0.08%
2021/11/26	2	25.78	0	0.00	25.90	2	1,126	0.18%
2021/11/24	4	25.81	0	0.00	25.85	4	1,164	0.34%
2021/11/23	1	26.21	2	26.28	26.24	-1	1,161	-0.09%
2021/11/22	1	27.38	0	0.00	27.41	1	1,135	0.09%
2021/11/18	0	0.00	2	28.00	27.94	-2	1,159	-0.17%
2021/11/17	1	27.63	1	27.62	27.60	0	1,161	0.00%
2021/11/16	0	0.00	7	27.92	28.00	-7	1,163	-0.60%
2021/11/12	0	0.00	5	27.74	27.72	-5	1,161	-0.43%
2021/11/11	0	0.00	2.1	27.53	27.54	-2.1	1,161	-0.18%
2021/11/10	0.1	26.83	0.1	26.80	26.80	0	1,142	0.00%
2021/11/09	1	26.72	3	26.73	26.72	-2	1,139	-0.18%
2021/11/08	2	26.61	2	26.64	26.63	0	1,152	0.00%
2021/10/28	0	0.00	3	26.00	26.09	-3	1,277	-0.23%
2021/10/22	1	25.70	0	0.00	25.69	1	1,297	0.08%
2021/10/12	0	0.00	140	24.93	24.99	-140	1,351	-10.36%	大賣/鉅額交易
2021/10/04	90	24.96	71	25.02	24.99	19	1,425	1.33%
2021/10/01	70	24.77	0	0.00	24.71	70	1,432	4.89%
2021/09/30	6	24.09	0	0.00	24.19	6	1,414	0.42%
2021/09/29	11	24.28	0	0.00	24.39	11	1,416	0.78%
2021/09/28	23	24.67	0	0.00	24.69	23	1,423	1.62%
2021/09/27	0	24.94	0	0.00	24.92	0	1,435	0.00%
2021/09/24	9	24.67	0	0.00	24.70	9	1,466	0.61%
2021/09/23	1	24.99	0	0.00	25.10	1	1,501	0.07%
2021/09/22	0	0.00	1	25.47	25.46	-1	1,507	-0.07%
2021/09/17	6	24.88	0	0.00	25.01	6	1,525	0.39%
2021/09/14	2	25.86	0	0.00	25.87	2	1,543	0.13%
2021/09/06	0	26.91	0	0.00	26.94	0	1,748	0.00%
2021/08/30	0	0.00	1	26.70	26.73	-1	1,756	-0.06%
2021/08/25	0	25.99	7	26.09	26.13	-7	1,825	-0.38%
2021/08/24	4	26.32	0	0.00	26.28	4	1,829	0.22%
2021/08/23	4	25.89	0	0.00	25.89	4	1,820	0.22%
2021/08/19	0	0.00	2	25.81	25.62	-2	1,835	-0.11%
2021/08/18	2	25.97	2	25.93	25.92	0	1,882	0.00%
2021/08/17	2	25.83	2	25.83	25.86	0	1,900	0.00%
2021/08/16	0	0.00	4.1	25.71	25.48	-4.1	1,906	-0.22%
2021/08/13	0	0.00	1	24.96	24.94	-1	1,911	-0.05%
2021/08/12	4	24.82	14	24.87	24.87	-10	1,963	-0.51%
2021/08/11	13	24.41	0	0.00	24.34	13	1,970	0.66%
2021/08/10	2	24.40	1	24.41	24.41	1	1,986	0.05%
2021/08/09	13	24.49	1	24.54	24.64	12	1,993	0.60%
2021/08/06	0	0.00	7	26.35	26.33	-7	1,918	-0.36%
2021/08/05	1	26.65	0	0.00	26.67	1	1,961	0.05%
2021/08/04	7	26.78	0	0.00	26.79	7	2,008	0.35%
2021/08/03	2	26.70	0	0.00	26.71	2	2,042	0.10%
2021/08/02	1	26.78	0	0.00	26.74	1	2,090	0.05%
2021/07/30	0	0.00	16	27.24	27.20	-16	2,135	-0.75%
2021/07/29	5	26.90	1	26.92	26.92	4	2,360	0.17%
2021/07/27	1	26.32	11	26.30	26.34	-10	2,392	-0.42%
2021/07/26	8	26.66	0	0.00	26.66	8	2,401	0.33%
2021/07/23	1	26.61	0	0.00	26.58	1	2,421	0.04%
2021/07/20	1	27.02	7	27.00	26.96	-6	2,529	-0.24%
2021/07/15	4	27.23	1	27.29	27.26	3	2,592	0.12%
2021/07/14	0	0.00	1	26.74	26.85	-1	2,630	-0.04%
2021/07/13	0.1	26.75	0.1	26.50	26.71	0	2,647	0.00%
2021/07/07	0	26.87	2	26.55	26.42	-2	2,727	-0.07%
2021/07/06	2	26.45	0	0.00	26.58	2	2,720	0.07%
2021/07/05	6	26.14	0.1	26.10	26.13	5.9	2,714	0.22%
2021/07/02	2	25.84	2	25.85	25.83	0	2,708	0.00%
2021/07/01	0	0.00	4	25.52	25.72	-4	2,718	-0.15%
2021/06/30	19.1	25.45	0	0.00	25.33	19.1	2,719	0.70%
2021/06/29	1	25.75	0	0.00	25.83	1	2,718	0.04%
2021/06/23	4	25.96	0	0.00	25.92	4	2,793	0.14%
2021/06/22	9	26.05	7	26.12	25.95	2	2,792	0.07%
2021/06/21	6	25.69	0	0.00	25.64	6	2,773	0.22%
2021/06/18	7	26.01	1	26.09	26.02	6	2,746	0.22%
2021/06/17	11	27.10	0	0.00	27.10	11	2,687	0.41%
2021/06/10	0	0.00	1	29.15	29.15	-1	2,700	-0.04%
2021/06/02	0	0.00	17	29.59	29.46	-17	2,839	-0.60%
2021/05/31	0	0.00	4	29.93	29.81	-4	2,961	-0.14%
2021/05/28	0	0.00	7	29.46	29.39	-7	2,987	-0.23%
2021/05/27	2	29.49	1	29.57	29.60	1	3,083	0.03%
2021/05/26	4	29.83	7	29.78	29.85	-3	3,148	-0.10%
2021/05/25	1	29.00	1	29.00	28.93	0	3,127	0.00%
2021/05/24	4	29.21	0	0.00	29.21	4	3,117	0.13%
2021/05/21	0	0.00	1	28.90	28.91	-1	3,176	-0.03%
2021/05/20	1	28.93	0	0.00	28.93	1	3,202	0.03%
2021/05/19	0	0.00	1	28.73	28.68	-1	3,222	-0.03%
2021/05/18	0	0.00	3	28.73	28.76	-3	3,253	-0.09%
2021/05/17	1	28.14	5	28.23	28.28	-4	3,258	-0.12%
2021/05/14	0	0.00	2	27.37	27.32	-2	3,318	-0.06%
2021/05/12	0	0.00	8	27.50	27.52	-8	3,336	-0.24%
2021/05/11	0	0.00	2	27.72	27.73	-2	3,315	-0.06%
2021/05/10	0	0.00	13	27.65	27.70	-13	3,321	-0.39%
2021/05/07	0	0.00	29	27.07	27.31	-29	3,281	-0.88%
2021/05/06	0	0.00	43	26.30	26.38	-43	3,241	-1.33%
2021/05/04	3	26.42	20	26.41	26.28	-17	3,127	-0.54%
2021/05/03	1	25.87	3	25.89	25.94	-2	3,104	-0.06%
2021/04/28	16	25.83	3	25.85	25.87	13	3,157	0.41%
2021/04/27	4	26.12	1	26.05	26.15	3	3,138	0.10%
2021/04/26	13	26.21	3	26.22	26.22	10	3,113	0.32%
2021/04/23	12	26.36	0	0.00	26.34	12	3,118	0.38%
2021/04/22	3	26.55	34	26.62	26.57	-31	3,100	-1.00%
2021/04/21	23	26.20	25	26.22	26.28	-2	3,120	-0.06%
2021/04/20	7	25.85	0	0.00	25.93	7	3,148	0.22%
2021/04/19	2	26.21	195	26.06	26.16	-193	3,139	-6.15%	大賣/鉅額交易
2021/04/16	2	25.74	2	25.78	25.79	0	3,315	0.00%
2021/04/14	0	0.00	2	25.19	25.18	-2	3,406	-0.06%
2021/04/13	0.1	25.00	0	0.00	24.80	0.1	3,440	0.00%
2021/04/08	2	24.97	0	0.00	25.14	2	3,565	0.06%
2021/04/01	2	24.36	7	24.23	24.35	-5	3,639	-0.14%
2021/03/31	13	23.50	2	23.48	23.48	11	3,583	0.31%
2021/03/30	2	24.31	0	0.00	24.23	2	3,505	0.06%
2021/03/29	0	0.00	1	24.92	24.83	-1	3,503	-0.03%
2021/03/24	0	0.00	2	25.01	25.00	-2	3,668	-0.05%
2021/03/23	1	25.01	0	0.00	25.05	1	3,703	0.03%
2021/03/22	0	0.00	1	24.99	25.22	-1	3,738	-0.03%
2021/03/18	169	25.46	3	25.44	25.45	166	3,805	4.36%	大買/鉅額交易
2021/03/16	0	0.00	13	24.99	25.00	-13	3,811	-0.34%
2021/03/15	3	24.72	0	0.00	24.65	3	3,837	0.08%
2021/03/11	1	24.70	0	0.00	24.88	1	3,893	0.03%
2021/03/10	14	24.37	22	24.45	24.37	-8	3,917	-0.20%
2021/03/09	5	23.58	0	0.00	23.69	5	3,948	0.13%
2021/03/08	11	24.17	0	0.00	24.20	11	3,972	0.28%
2021/03/05	23	23.73	2	23.73	23.74	21	3,995	0.53%
2021/03/04	7	24.36	1	24.42	24.41	6	4,035	0.15%
2021/03/03	0	0.00	1	24.96	24.96	-1	3,997	-0.03%
2021/03/02	34	24.64	0	0.00	24.39	34	3,986	0.85%
2021/02/26	22	26.08	0	0.00	26.00	22	3,981	0.55%
2021/02/24	0	0.00	4	27.33	27.20	-4	4,044	-0.10%
2021/02/23	0	0.00	7	27.30	27.31	-7	4,084	-0.17%
2021/02/22	2	26.51	0	0.00	26.56	2	4,086	0.05%
2021/02/19	5	26.02	13	26.13	26.06	-8	4,062	-0.20%
2021/02/18	8	26.46	8	26.54	26.50	0	4,013	0.00%
2021/02/17	1	26.75	1	26.69	26.82	0	4,019	0.00%
2021/02/05	24	26.92	6	26.94	26.98	18	3,992	0.45%
2021/02/04	17	27.89	5	27.80	27.70	12	3,959	0.30%
2021/02/03	26	28.30	0	0.00	28.37	26	3,942	0.66%
2021/02/02	0	0.00	3	28.76	28.76	-3	4,160	-0.07%
2021/02/01	0	0.00	10	28.72	28.99	-10	4,200	-0.24%
2021/01/29	0	0.00	14	28.42	28.45	-14	4,298	-0.33%
2021/01/28	16	28.25	0	0.00	28.27	16	4,311	0.37%
2021/01/27	8	28.59	0	0.00	28.56	8	4,377	0.18%
2021/01/20	0	0.00	80	28.65	28.70	-80	4,356	-1.84%
2021/01/19	0	0.00	15	28.43	28.38	-15	4,361	-0.34%
2021/01/18	15	28.01	22	27.82	28.09	-7	4,356	-0.16%
2021/01/15	0	0.00	331	28.76	28.79	-331	4,333	-7.64%	大賣/鉅額交易
2021/01/14	206	28.46	248	28.27	28.50	-42	4,326	-0.97%	大買/大賣/
2021/01/13	285	29.05	12.1	28.95	29.04	272.9	4,304	6.34%	大買/鉅額交易
2021/01/12	121	28.76	1	28.77	28.83	120	4,256	2.82%	大買/鉅額交易
2021/01/11	82.1	28.46	9	28.48	28.29	73.1	4,232	1.73%
2021/01/08	4	30.75	0	0.00	30.78	4	4,033	0.10%
2021/01/07	20	30.98	0	0.00	31.02	20	4,019	0.50%
2021/01/06	14	32.05	58	31.98	31.88	-44	3,971	-1.11%
2021/01/05	10	31.73	107	31.71	31.78	-97	3,912	-2.48%	大賣/
2021/01/04	101	31.25	203	31.25	31.23	-102	3,916	-2.60%	大買/大賣/鉅額交易
2020/12/31	6	30.16	0	0.00	30.17	6	3,804	0.16%
2020/12/30	5	29.95	5	30.05	30.02	0	3,799	0.00%
2020/12/29	0	0.00	45	29.85	29.86	-45	3,780	-1.19%
2020/12/28	0	0.00	5	30.52	30.42	-5	3,751	-0.13%
2020/12/24	45	29.88	0	0.00	29.84	45	3,773	1.19%
2020/12/23	2	29.51	211	29.50	29.52	-209	3,791	-5.51%	大賣/鉅額交易
2020/12/22	4	29.95	40	30.00	29.90	-36	3,798	-0.95%
2020/12/21	0	0.00	13	30.42	30.65	-13	3,831	-0.34%
2020/12/18	1	29.98	8	30.00	30.12	-7	3,885	-0.18%
2020/12/17	101	29.45	0	0.00	29.52	101	3,900	2.59%	大買/鉅額交易
2020/12/16	149	29.21	12	29.07	29.19	137	3,878	3.53%	大買/鉅額交易
2020/12/15	0	0.00	26	28.42	28.58	-26	3,868	-0.67%
2020/12/14	16	28.57	0	0.00	28.52	16	3,842	0.42%
2020/12/11	8	28.64	0	0.00	28.67	8	3,857	0.21%
2020/12/10	11	28.69	0	0.00	28.77	11	3,909	0.28%
2020/12/09	0	0.00	1	29.39	29.39	-1	3,895	-0.03%
2020/12/08	7	29.60	5	29.57	29.72	2	3,882	0.05%
2020/12/07	2	28.68	0	0.00	28.79	2	3,871	0.05%
2020/12/04	0	0.00	182	28.80	28.79	-182	3,867	-4.71%	大賣/鉅額交易
2020/12/03	158	28.69	196	28.41	28.66	-38	3,826	-0.99%	大買/大賣/
2020/12/02	10	28.01	28	28.02	27.92	-18	3,781	-0.48%
2020/12/01	3	27.16	1	27.02	27.18	2	3,740	0.05%
2020/11/30	238	26.84	2	26.91	26.62	236	3,763	6.27%	大買/鉅額交易
2020/11/27	5	27.91	6	27.92	27.91	-1	3,679	-0.03%
2020/11/26	5	27.96	0	0.00	27.95	5	3,726	0.13%
2020/11/25	11	27.98	6	27.79	27.79	5	3,765	0.13%
2020/11/24	16	28.54	20	28.58	28.43	-4	3,689	-0.11%
2020/11/23	2	29.95	0	0.00	30.00	2	3,612	0.06%
2020/11/20	3	29.75	18	29.69	29.83	-15	3,643	-0.41%
2020/11/19	46	29.85	3	29.81	29.80	43	3,600	1.19%
2020/11/18	1	30.13	0	0.00	30.28	1	3,566	0.03%
2020/11/17	1	30.52	7	30.54	30.46	-6	3,614	-0.17%
2020/11/13	1	30.20	2	30.28	30.19	-1	3,798	-0.03%
2020/11/12	8	29.93	3	29.88	30.00	5	3,913	0.13%
2020/11/11	56	30.19	0	0.00	30.30	56	3,981	1.41%
2020/11/10	165	30.17	2	30.38	30.29	163	4,000	4.07%	大買/鉅額交易
2020/11/09	2	33.05	2	32.89	33.06	0	3,887	0.00%
2020/11/06	5	32.39	29	32.43	32.35	-24	4,182	-0.57%
2020/11/05	18	31.29	0	0.00	31.30	18	4,166	0.43%
2020/11/04	2	30.80	212	31.06	31.04	-210	4,288	-4.90%	大賣/鉅額交易
2020/11/03	10	30.85	1	30.82	30.86	9	4,430	0.20%
2020/11/02	4	30.47	3	30.48	30.48	1	4,481	0.02%
2020/10/30	205	30.35	6	30.29	30.18	199	4,622	4.30%	大買/鉅額交易
2020/10/29	3	30.37	8	30.33	30.54	-5	4,619	-0.11%
2020/10/28	1	31.28	0	0.00	31.38	1	4,654	0.02%
2020/10/27	0	0.00	6	31.42	31.37	-6	4,702	-0.13%
2020/10/26	2	31.14	3	31.16	31.05	-1	4,770	-0.02%
2020/10/23	8	31.29	0	0.00	31.35	8	4,837	0.17%
2020/10/21	0	0.00	2	31.67	31.73	-2	5,274	-0.04%
2020/10/20	1	31.20	0	0.00	31.26	1	5,313	0.02%
2020/10/19	5	31.18	0	0.00	31.31	5	5,399	0.09%
2020/10/16	2	31.54	3	31.55	31.50	-1	5,584	-0.02%
2020/10/15	3	31.24	0	0.00	31.20	3	5,616	0.05%
2020/10/14	3	30.90	0	0.00	31.05	3	5,620	0.05%
2020/10/13	6	31.72	0	0.00	31.75	6	5,627	0.11%
2020/10/12	3	32.11	5	32.15	32.24	-2	5,625	-0.04%
2020/10/07	2	30.63	0	0.00	30.75	2	5,642	0.04%
2020/10/05	0	0.00	29	31.20	31.10	-29	5,755	-0.50%
2020/09/30	0	0.00	4	31.07	31.12	-4	5,826	-0.07%
2020/09/29	12	30.91	1	30.89	30.61	11	5,864	0.19%
2020/09/28	3	30.10	0	0.00	30.10	3	5,862	0.05%
2020/09/25	0	0.00	12	30.39	30.45	-12	5,884	-0.20%
2020/09/24	1	30.06	2	29.91	29.87	-1	5,893	-0.02%
2020/09/23	116	31.35	0	0.00	31.02	116	5,941	1.95%	大買/鉅額交易
2020/09/22	7	31.84	9	31.79	31.85	-2	5,929	-0.03%
2020/09/18	0	0.00	18	33.30	33.25	-18	5,979	-0.30%
2020/09/17	7	33.36	0	0.00	33.06	7	6,146	0.11%
2020/09/16	7	33.34	2	33.56	33.65	5	6,185	0.08%
2020/09/15	0	0.00	7	33.69	33.90	-7	6,401	-0.11%
2020/09/14	2	33.30	0	0.00	33.20	2	6,336	0.03%
2020/09/11	6	33.08	17	33.22	32.93	-11	6,324	-0.17%
2020/09/10	6	33.18	3	33.22	33.26	3	6,306	0.05%
2020/09/09	2	32.55	0	0.00	32.68	2	6,288	0.03%
2020/09/08	9	32.51	2	32.56	32.47	7	6,386	0.11%
2020/09/07	2	32.84	0	0.00	32.75	2	6,433	0.03%
2020/09/03	4	33.06	1	33.01	32.98	3	6,635	0.05%
2020/09/02	1	33.75	5	33.70	33.74	-4	6,622	-0.06%
2020/09/01	1	34.59	8	34.34	34.65	-7	6,692	-0.10%
2020/08/31	4	34.04	7	33.99	33.93	-3	6,692	-0.04%
2020/08/28	7	33.02	0	0.00	33.07	7	6,808	0.10%
2020/08/27	15	33.16	3	33.12	33.15	12	6,880	0.17%
2020/08/26	13	32.39	0	0.00	32.40	13	6,835	0.19%
2020/08/25	2	32.68	4	32.75	32.76	-2	6,886	-0.03%
2020/08/24	3	32.84	0	0.00	32.79	3	6,923	0.04%
2020/08/21	0	0.00	43	33.33	33.35	-43	7,011	-0.61%
2020/08/20	35	33.07	23	33.22	33.22	12	7,108	0.17%
2020/08/19	11	34.94	27	35.03	34.98	-16	6,981	-0.23%
2020/08/18	3	34.96	28	34.68	34.93	-25	6,945	-0.36%
2020/08/17	10	33.00	32	33.04	33.31	-22	6,925	-0.32%
2020/08/14	11	33.49	2	33.59	33.62	9	6,980	0.13%
2020/08/13	10	32.91	18	32.99	32.90	-8	6,994	-0.11%
2020/08/12	85	32.02	26	31.61	31.12	59	7,016	0.84%
2020/08/11	15	35.96	21	35.94	35.82	-6	6,825	-0.09%
2020/08/10	9	36.42	3	36.37	36.35	6	6,865	0.09%
2020/08/07	8	37.48	9	37.63	37.41	-1	6,812	-0.01%
2020/08/06	10	36.96	0	0.00	37.17	10	6,630	0.15%
2020/08/05	14	36.31	66	36.26	36.40	-52	6,604	-0.79%
2020/08/04	0	0.00	86	34.78	34.76	-86	6,540	-1.31%
2020/08/03	2	34.75	220	34.80	34.81	-218	6,613	-3.30%	大賣/鉅額交易
2020/07/31	6	34.25	0	0.00	34.64	6	6,643	0.09%
2020/07/30	0	0.00	2	34.28	34.12	-2	6,607	-0.03%
2020/07/29	2	34.09	1	34.05	34.01	1	6,568	0.02%
2020/07/28	3	34.44	27	33.87	33.45	-24	6,558	-0.37%
2020/07/27	31	33.60	1	33.18	33.61	30	6,272	0.48%
2020/07/24	2	32.20	6	32.12	32.05	-4	6,174	-0.06%
2020/07/23	2	31.54	28	31.61	31.64	-26	6,215	-0.42%
2020/07/22	0	0.00	20	30.85	31.15	-20	6,201	-0.32%
2020/07/21	1	29.80	33	29.86	29.89	-32	6,118	-0.52%
2020/07/20	0	0.00	32	29.55	29.59	-32	6,259	-0.51%
2020/07/17	73	29.26	28	29.32	29.29	45	6,318	0.71%
2020/07/16	0	0.00	7	29.84	29.78	-7	6,356	-0.11%
2020/07/15	0	0.00	16	29.78	29.74	-16	6,480	-0.25%
2020/07/14	10	29.45	7	29.48	29.44	3	6,623	0.05%
2020/07/13	2	29.74	1	29.76	29.75	1	6,650	0.02%
2020/07/10	7	29.70	5	29.68	29.64	2	6,749	0.03%
2020/07/09	8	30.08	15	30.04	30.16	-7	6,881	-0.10%
2020/07/08	0	0.00	17	29.65	29.67	-17	6,918	-0.25%
2020/07/07	0	0.00	35	29.30	29.26	-35	6,958	-0.50%
2020/07/06	3	28.91	51	29.00	28.88	-48	6,976	-0.69%
2020/07/03	13	29.06	11	29.02	29.06	2	7,054	0.03%
2020/07/02	32	28.71	7	28.73	28.73	25	7,302	0.34%
2020/07/01	11	29.45	12	29.40	29.50	-1	7,345	-0.01%
2020/06/30	11	28.91	16	28.90	28.93	-5	7,501	-0.07%
2020/06/29	0	0.00	4	29.15	29.09	-4	7,521	-0.05%
2020/06/24	35	29.10	38	29.11	29.08	-3	7,558	-0.04%
2020/06/23	36	28.50	0	0.00	28.51	36	7,510	0.48%
2020/06/22	27	28.56	68	28.39	28.58	-41	7,647	-0.54%
2020/06/19	6	27.49	0	0.00	27.49	6	7,783	0.08%
2020/06/18	2	27.47	0	0.00	27.47	2	8,125	0.02%
2020/06/17	10	27.43	0	0.00	27.46	10	8,235	0.12%
2020/06/16	1	27.62	21	27.41	27.43	-20	8,400	-0.24%
2020/06/15	21	27.32	4	27.63	27.35	17	8,585	0.20%
2020/06/12	9	27.40	6	27.40	27.38	3	8,623	0.03%
2020/06/11	5	27.60	9	27.66	27.55	-4	8,820	-0.05%
2020/06/10	0	0.00	140	27.08	27.20	-140	8,950	-1.56%	大賣/鉅額交易
2020/06/09	16	26.46	2	26.55	26.46	14	9,320	0.15%
2020/06/08	33	26.14	6	26.13	26.28	27	9,504	0.28%
2020/06/05	18	27.04	48	27.02	27.00	-30	9,488	-0.32%
2020/06/04	132	26.72	5	26.60	26.70	127	9,672	1.31%	大買/鉅額交易
2020/06/03	68	27.47	0	0.00	27.43	68	9,868	0.69%
2020/06/02	3	28.08	6	28.04	28.03	-3	10,103	-0.03%
2020/06/01	5	28.12	14	28.05	28.31	-9	10,143	-0.09%
2020/05/29	1	27.57	2	27.55	27.62	-1	10,256	-0.01%
2020/05/28	0	0.00	51	27.38	27.51	-51	10,326	-0.49%
2020/05/27	66	27.15	21	27.28	27.07	45	10,560	0.43%
2020/05/26	8	28.19	95	28.12	28.17	-87	10,495	-0.83%
2020/05/25	36	27.99	14	27.97	27.97	22	10,567	0.21%
2020/05/22	50	27.98	0	0.00	27.98	50	10,774	0.46%
2020/05/21	2	28.31	13	28.38	28.29	-11	10,880	-0.10%
2020/05/20	1	28.66	5	28.64	28.59	-4	10,839	-0.04%
2020/05/19	33	28.17	16	28.21	28.12	17	10,887	0.16%
2020/05/18	215	29.16	56	29.13	29.21	159	10,886	1.46%	大買/鉅額交易
2020/05/15	38	28.25	11	28.26	28.28	27	10,765	0.25%
2020/05/14	9	27.52	43	27.61	27.54	-34	10,696	-0.32%
2020/05/13	30	27.08	0	0.00	27.13	30	10,708	0.28%
2020/05/12	7	26.88	3	26.90	27.12	4	10,705	0.04%
2020/05/11	17	27.27	50	27.15	27.15	-33	10,675	-0.31%
2020/05/08	5	27.90	32	27.82	27.81	-27	10,590	-0.25%
2020/05/07	107	26.84	1	26.83	26.80	106	10,503	1.01%	大買/鉅額交易
2020/05/06	0	0.00	3	27.41	27.36	-3	10,451	-0.03%
2020/05/05	41	27.14	0	0.00	27.16	41	10,490	0.39%
2020/05/04	14	27.15	10	27.21	27.30	4	10,562	0.04%
2020/04/30	4	27.79	12	27.80	27.78	-8	10,549	-0.08%
2020/04/29	31	27.66	3	27.77	27.91	28	10,636	0.26%
2020/04/28	82	27.68	1	27.61	27.29	81	10,619	0.76%
2020/04/27	6	28.36	20	28.41	28.39	-14	10,665	-0.13%
2020/04/24	2	28.50	20	28.49	28.51	-18	10,706	-0.17%
2020/04/23	14	28.28	29	28.15	28.35	-15	10,666	-0.14%
2020/04/22	35	27.05	98	27.25	27.16	-63	10,524	-0.60%
2020/04/21	9	27.23	29	27.25	27.26	-20	10,500	-0.19%
2020/04/20	12	26.95	2	26.75	27.05	10	10,573	0.09%
2020/04/17	25	27.86	24	27.81	27.78	1	10,488	0.01%
2020/04/16	10	28.47	1	28.42	28.58	9	10,398	0.09%
2020/04/15	7	28.85	0	0.00	28.90	7	10,469	0.07%
2020/04/14	63	29.39	9	29.43	29.34	54	10,591	0.51%
2020/04/13	35	28.15	9	28.10	28.16	26	10,503	0.25%
2020/04/10	16	27.76	40	27.95	27.85	-24	10,651	-0.23%
2020/04/09	21	26.56	0	0.00	26.55	21	10,771	0.19%
2020/04/08	14	26.49	12	26.58	26.72	2	10,757	0.02%
2020/04/07	31	27.48	99	27.48	27.50	-68	10,715	-0.63%
2020/04/06	0	0.00	13	25.30	25.26	-13	10,462	-0.12%
2020/04/01	21	23.88	2	23.97	24.00	19	10,381	0.18%
2020/03/30	6	25.58	6	25.47	25.24	0	10,209	0.00%
2020/03/27	4	25.53	1	25.57	25.55	3	10,081	0.03%
2020/03/26	2	25.00	5	25.10	24.97	-3	9,943	-0.03%
2020/03/25	5	26.12	278	26.03	25.88	-273	9,717	-2.81%	大賣/鉅額交易
2020/03/24	29	24.21	8	24.28	24.17	21	9,345	0.22%
2020/03/23	67	21.41	7	21.48	21.44	60	9,003	0.67%
2020/03/20	201	21.12	1	21.12	21.20	200	8,895	2.25%	大買/鉅額交易
2020/03/19	1	20.98	39	21.15	20.71	-38	8,725	-0.44%
2020/03/18	10	22.39	59	22.34	22.32	-49	8,524	-0.57%
2020/03/17	0	0.00	1	21.20	21.53	-1	8,409	-0.01%
2020/03/16	123	22.75	100	22.86	22.69	23	8,138	0.28%	大買/
2020/03/13	21	23.38	373	23.70	23.92	-352	7,882	-4.47%	大賣/鉅額交易
2020/03/12	54	25.75	6	25.68	25.60	48	7,432	0.65%
2020/03/11	49	26.29	0	0.00	26.52	49	7,171	0.68%
2020/03/10	10	26.49	17	26.64	26.26	-7	7,094	-0.10%
2020/03/09	22	27.20	6	27.35	26.79	16	6,911	0.23%
2020/03/06	0	0.00	42	26.78	27.07	-42	6,546	-0.64%
2020/03/05	0	0.00	3	25.78	25.82	-3	6,223	-0.05%
2020/03/04	0	0.00	54	25.90	25.98	-54	6,173	-0.87%
2020/03/03	46	24.58	0	0.00	24.62	46	5,983	0.77%
2020/03/02	47	24.65	3	24.65	24.69	44	5,864	0.75%
2020/02/27	1	26.26	10	26.28	26.25	-9	5,546	-0.16%
2020/02/26	28	26.03	0	0.00	26.08	28	5,457	0.51%
2020/02/25	24	26.23	14	26.45	26.41	10	5,337	0.19%
2020/02/24	50	26.70	68	26.65	26.67	-18	5,100	-0.35%
2020/02/21	20	25.46	0	0.00	25.64	20	4,902	0.41%
2020/02/20	78	24.99	2	24.93	25.02	76	4,791	1.59%
2020/02/19	50	24.78	5	24.75	24.78	45	4,678	0.96%
2020/02/18	0	0.00	14	24.29	24.28	-14	4,559	-0.31%
2020/02/17	20	24.12	26	24.16	24.18	-6	4,531	-0.13%
2020/02/13	0	0.00	15	23.87	23.90	-15	4,476	-0.34%
2020/02/11	2	23.84	10	23.73	23.72	-8	4,681	-0.17%
2020/02/10	5	23.90	5	23.89	23.87	0	4,661	0.00%
2020/02/06	33	23.42	0	0.00	23.38	33	4,848	0.68%
2020/02/05	25	23.36	2	23.39	23.52	23	4,844	0.47%
2020/02/04	7	23.99	6	24.05	23.99	1	4,818	0.02%
2020/02/03	4	24.23	9	24.32	24.17	-5	4,789	-0.10%
2020/01/31	2	23.94	0	0.00	23.92	2	4,700	0.04%
2020/01/30	1	24.08	11	24.14	24.17	-10	4,776	-0.21%
2020/01/20	2	23.64	0	0.00	23.64	2	4,673	0.04%
2020/01/17	0	0.00	32	23.31	23.48	-32	4,591	-0.70%
2020/01/16	0	0.00	4	23.43	23.43	-4	4,529	-0.09%
2020/01/15	0	0.00	1	23.22	23.38	-1	4,490	-0.02%
2020/01/14	6	22.99	3	22.91	22.90	3	4,440	0.07%
2020/01/13	2	23.52	2	23.54	23.50	0	4,267	0.00%
2020/01/10	32	23.27	0	0.00	23.23	32	4,225	0.76%
2020/01/09	22	23.60	22	23.63	23.57	0	4,150	0.00%
2020/01/08	17	24.60	8	24.79	24.65	9	4,066	0.22%
2020/01/07	5	23.80	30	23.66	23.70	-25	3,808	-0.66%
2020/01/06	15	24.14	1	24.22	24.19	14	3,713	0.38%
2020/01/02	5	22.48	5	22.50	22.48	0	3,270	0.00%
2019/12/31	5	22.53	11	22.54	22.64	-6	3,226	-0.19%
2019/12/30	7	22.39	0	0.00	22.40	7	3,171	0.22%
2019/12/27	0	0.00	7	22.26	22.37	-7	3,172	-0.22%
2019/12/26	0	0.00	2	22.05	22.13	-2	3,108	-0.06%
2019/12/25	150	22.05	73	22.05	22.07	77	3,243	2.37%	大買/
2019/12/24	5	21.56	22	21.67	21.71	-17	3,187	-0.53%
2019/12/20	6	21.38	0	0.00	21.40	6	3,257	0.18%
2019/12/19	5	21.36	3	21.29	21.37	2	3,284	0.06%
2019/12/18	6	21.31	21	21.31	21.34	-15	3,332	-0.45%
2019/12/17	0	0.00	2	21.30	21.36	-2	3,349	-0.06%
2019/12/16	0	0.00	10	21.25	21.28	-10	3,397	-0.29%
2019/12/13	55	21.13	0	0.00	21.09	55	3,412	1.61%
2019/12/12	0	0.00	1	21.33	21.29	-1	3,410	-0.03%
2019/12/11	2	21.00	10	21.02	21.01	-8	3,434	-0.23%
2019/12/10	0	0.00	5	20.95	20.98	-5	3,466	-0.14%
2019/12/09	32	20.94	20	20.93	20.93	12	3,507	0.34%
2019/12/05	0	0.00	3	21.41	21.41	-3	3,707	-0.08%
2019/12/04	25	21.49	40	21.45	21.51	-15	3,884	-0.39%
2019/11/28	1	20.90	0	0.00	20.88	1	3,995	0.03%
2019/11/27	2	20.96	0	0.00	20.95	2	4,071	0.05%
2019/11/26	14	20.81	3	20.81	20.83	11	4,139	0.27%
2019/11/25	0	0.00	1	21.04	21.04	-1	4,150	-0.02%
2019/11/22	12	21.14	0	0.00	21.17	12	4,224	0.28%
2019/11/21	5	21.40	18	21.45	21.33	-13	4,345	-0.30%
2019/11/20	0	0.00	7	21.41	21.43	-7	4,385	-0.16%
2019/11/19	10	21.28	0	0.00	21.28	10	4,390	0.23%
2019/11/18	30	21.22	0	0.00	21.17	30	4,384	0.68%
2019/11/15	12	21.20	7	21.23	21.24	5	4,453	0.11%
2019/11/13	1	21.09	22	20.99	21.09	-21	4,489	-0.47%
2019/11/12	18	20.93	7	20.94	20.91	11	4,530	0.24%
2019/11/11	41	21.14	0	0.00	21.16	41	4,541	0.90%
2019/11/08	22	21.32	0	0.00	21.34	22	4,516	0.49%
2019/11/07	13	21.98	0	0.00	21.97	13	4,381	0.30%
2019/11/06	38	21.93	0	0.00	22.00	38	4,475	0.85%
2019/11/05	1	22.45	6	22.44	22.43	-5	4,310	-0.12%
2019/11/04	2	22.59	16	22.63	22.62	-14	4,424	-0.32%
2019/11/01	1	22.56	62	22.54	22.54	-61	4,474	-1.36%
2019/10/31	0	0.00	11	22.22	22.22	-11	4,499	-0.24%
2019/10/30	10	21.99	1	21.97	21.98	9	4,524	0.20%
2019/10/28	0	0.00	5	22.47	22.45	-5	4,440	-0.11%
2019/10/25	2	22.35	4	22.39	22.43	-2	4,388	-0.05%
2019/10/22	4	21.84	0	0.00	21.91	4	4,408	0.09%
2019/10/21	0	0.00	32	22.05	22.07	-32	4,448	-0.72%
2019/10/18	1	22.12	0	0.00	22.15	1	4,534	0.02%
2019/10/17	1	21.99	0	0.00	22.00	1	4,610	0.02%
2019/10/16	15	21.89	1	21.87	21.92	14	4,647	0.30%
2019/10/15	15	22.18	0	0.00	22.18	15	4,617	0.32%
2019/10/14	6	21.97	4	21.98	21.97	2	4,626	0.04%
2019/10/09	2	22.58	0	0.00	22.60	2	4,607	0.04%
2019/10/08	2	22.18	3	22.18	22.15	-1	4,663	-0.02%
2019/10/07	10	22.65	0	0.00	22.57	10	4,731	0.21%
2019/10/04	5	22.74	25	22.67	22.67	-20	4,773	-0.42%
2019/10/03	8	22.45	20	22.48	22.42	-12	4,823	-0.25%
2019/10/02	4	21.81	2	21.83	21.80	2	4,857	0.04%
2019/10/01	52	21.54	3	21.48	21.43	49	4,858	1.01%
2019/09/27	2	22.72	3	22.72	22.77	-1	4,688	-0.02%
2019/09/26	17	22.84	0	0.00	22.89	17	4,741	0.36%
2019/09/25	6	23.45	2	23.39	23.38	4	4,732	0.08%
2019/09/24	5	23.15	12	23.12	23.12	-7	4,766	-0.15%
2019/09/23	12	23.02	0	0.00	23.03	12	4,786	0.25%
2019/09/20	2	22.68	1	22.69	22.69	1	4,776	0.02%
2019/09/19	7	22.30	0	0.00	22.43	7	4,848	0.14%
2019/09/18	1	22.64	20	22.67	22.68	-19	4,883	-0.39%
2019/09/17	30	22.53	0	0.00	22.54	30	4,918	0.61%
2019/09/16	33	22.76	0	0.00	22.68	33	4,983	0.66%
2019/09/12	0	0.00	1	22.34	22.52	-1	4,993	-0.02%
2019/09/11	3	22.37	0	0.00	22.38	3	4,978	0.06%
2019/09/10	9	22.32	21	22.33	22.31	-12	4,940	-0.24%
2019/09/09	11	22.93	1	22.99	22.95	10	4,800	0.21%
2019/09/06	42	23.19	0	0.00	23.23	42	4,708	0.89%
2019/09/05	3	23.98	3	23.98	23.95	0	4,521	0.00%
2019/09/04	22	24.02	4	24.03	23.99	18	4,489	0.40%
2019/09/03	3	23.47	0	0.00	23.48	3	4,400	0.07%
2019/09/02	2	23.48	0	0.00	23.51	2	4,396	0.05%
2019/08/30	2	23.46	0	0.00	23.55	2	4,404	0.05%
2019/08/28	6	24.01	0	0.00	23.84	6	4,362	0.14%
2019/08/27	0	0.00	1	23.62	23.62	-1	4,339	-0.02%
2019/08/26	7	24.06	33	23.90	24.04	-26	4,279	-0.61%
2019/08/20	2	22.68	0	0.00	22.68	2	4,056	0.05%
2019/08/19	1	22.98	3	23.05	23.05	-2	3,986	-0.05%
2019/08/16	3	23.51	0	0.00	23.37	3	3,954	0.08%
2019/08/15	10	23.41	5	23.40	23.39	5	3,914	0.13%
2019/08/14	20	22.84	74	22.65	22.78	-54	3,845	-1.40%
2019/08/13	17	23.26	2	23.19	23.28	15	3,751	0.40%
2019/08/12	2	22.69	4	22.65	22.64	-2	3,690	-0.05%
2019/08/08	21	22.84	14	22.80	22.77	7	3,640	0.19%
2019/08/07	5	22.39	15	22.13	22.35	-10	3,544	-0.28%
2019/08/06	65	21.88	4	21.79	21.68	61	3,495	1.74%
2019/08/05	2	21.42	0	0.00	21.48	2	3,353	0.06%
2019/08/02	0	0.00	28	20.80	20.83	-28	3,251	-0.86%
2019/08/01	1	20.19	0	0.00	20.15	1	3,131	0.03%
2019/07/30	0	0.00	1	20.60	20.63	-1	3,027	-0.03%
2019/07/29	0	0.00	8	20.59	20.50	-8	3,008	-0.27%
2019/07/26	4	20.38	1	20.39	20.38	3	2,989	0.10%
2019/07/24	2	20.54	0	0.00	20.51	2	2,939	0.07%
2019/07/23	5	20.48	35	20.51	20.46	-30	2,918	-1.03%
2019/07/22	7	20.77	0	0.00	20.80	7	2,846	0.25%
2019/07/19	6	21.14	1	21.18	21.22	5	2,751	0.18%
2019/07/18	0	0.00	4	20.64	20.62	-4	2,675	-0.15%
2019/07/17	4	20.17	2	20.13	20.13	2	2,621	0.08%
2019/07/15	1	20.39	0	0.00	20.33	1	2,565	0.04%
2019/07/12	59	20.26	0	0.00	20.24	59	2,550	2.31%
2019/07/11	0	0.00	4	20.69	20.65	-4	2,518	-0.16%
2019/07/10	6	19.84	0	0.00	19.84	6	2,421	0.25%
2019/07/09	2	19.91	1	19.91	19.91	1	2,378	0.04%
2019/07/08	6	20.00	0	0.00	20.12	6	2,315	0.26%
2019/07/04	1	20.60	0	0.00	20.60	1	2,209	0.05%
2019/07/03	0	0.00	1	21.03	20.80	-1	2,198	-0.05%
2019/07/02	3	19.77	1	19.78	19.83	2	2,119	0.09%
2019/07/01	9	19.85	4	19.85	19.77	5	2,072	0.24%
2019/06/28	1	20.61	0	0.00	20.66	1	2,000	0.05%
2019/06/27	0	0.00	5	20.26	20.27	-5	1,951	-0.26%
2019/06/26	1	20.50	14	20.46	20.31	-13	1,970	-0.66%
2019/06/25	11	20.81	22	20.93	20.99	-11	1,887	-0.58%
2019/06/21	4	20.20	10	20.28	20.24	-6	1,753	-0.34%
2019/06/20	0	0.00	12	19.56	19.50	-12	1,658	-0.72%
2019/06/19	10	18.59	20	18.58	18.58	-10	1,599	-0.63%
2019/06/14	2	18.64	0	0.00	18.62	2	1,591	0.13%
2019/06/12	20	18.26	0	0.00	18.25	20	1,563	1.28%
2019/06/11	3	18.11	0	0.00	18.11	3	1,543	0.19%
2019/06/04	0	0.00	1	17.97	18.00	-1	1,467	-0.07%
2019/06/03	1	17.78	0	0.00	17.78	1	1,362	0.07%
2019/05/30	4	16.93	4	16.90	16.90	0	1,313	0.00%
2019/05/15	0	0.00	3	17.36	17.33	-3	1,336	-0.22%
2019/05/14	1	17.45	2	17.48	17.46	-1	1,332	-0.08%
2019/05/09	0	0.00	2	16.96	16.98	-2	1,309	-0.15%
2019/05/02	0	0.00	5	16.80	16.78	-5	1,292	-0.39%
2019/04/26	6	16.93	0	0.00	16.97	6	1,292	0.46%
2019/04/24	0	0.00	4	16.67	16.68	-4	1,292	-0.31%
2019/04/19	1	16.82	0	0.00	16.85	1	1,274	0.08%
2019/04/17	0	0.00	6	16.91	16.93	-6	1,302	-0.46%
2019/04/11	10	17.79	0	0.00	17.76	10	1,342	0.75%
2019/04/10	11	17.65	0	0.00	17.68	11	1,347	0.82%
2019/04/08	1	17.51	0	0.00	17.51	1	1,368	0.07%
2019/03/29	1	17.40	0	0.00	17.36	1	1,377	0.07%
2019/03/26	1	18.15	0	0.00	18.15	1	1,334	0.07%
2019/03/21	1	18.08	2	18.05	18.10	-1	1,311	-0.08%
2019/03/19	0	0.00	24	17.80	17.85	-24	1,275	-1.88%
2019/03/18	16	17.63	0	0.00	17.66	16	1,284	1.25%
2019/03/15	7	17.57	0	0.00	17.65	7	1,305	0.54%
2019/03/14	2	17.81	0	0.00	17.79	2	1,293	0.15%
2019/03/13	1	17.80	12	17.85	17.85	-11	1,297	-0.85%
2019/03/12	6	17.50	0	0.00	17.63	6	1,296	0.46%
2019/03/11	7	17.66	0	0.00	17.65	7	1,306	0.54%
2019/03/08	2	17.40	0	0.00	17.42	2	1,290	0.16%
2019/03/07	1	17.36	0	0.00	17.35	1	1,268	0.08%
2019/03/04	0	0.00	1	17.52	17.56	-1	1,267	-0.08%
2019/02/26	1	18.43	0	0.00	18.51	1	1,243	0.08%
2019/02/22	1	18.36	0	0.00	18.39	1	1,235	0.08%
2019/02/13	0	0.00	8	18.10	18.12	-8	1,221	-0.65%
2019/01/28	0	0.00	1	17.83	17.92	-1	1,209	-0.08%
2019/01/11	3	17.58	0	0.00	17.67	3	1,517	0.20%
2019/01/10	1	17.74	2	17.68	17.78	-1	1,527	-0.07%
2019/01/09	0	0.00	1	17.46	17.35	-1	1,590	-0.06%
2019/01/08	1	17.42	8	17.44	17.36	-7	1,678	-0.42%
2019/01/07	3	17.58	0	0.00	17.60	3	1,695	0.18%
2019/01/04	1	17.90	1	17.77	17.77	0	1,741	0.00%
2019/01/03	1	17.62	0	0.00	17.60	1	1,716	0.06%
2019/01/02	0	0.00	1	17.44	17.48	-1	1,708	-0.06%
2018/12/28	1	17.29	0	0.00	17.28	1	1,702	0.06%
2018/12/24	0	0.00	18	16.91	16.99	-18	1,687	-1.07%
2018/12/22	1	16.71	0	0.00	16.75	1	1,670	0.06%
2018/12/21	0	0.00	9	16.86	16.85	-9	1,695	-0.53%
2018/12/10	3	16.67	0	0.00	16.68	3	1,632	0.18%
2018/12/06	0	0.00	8	16.38	16.40	-8	1,613	-0.50%
2018/12/04	7	16.29	0	0.00	16.32	7	1,578	0.44%
2018/11/28	0	0.00	11	15.78	15.81	-11	1,538	-0.72%
2018/11/15	0	0.00	4	15.68	15.74	-4	1,522	-0.26%
2018/11/14	0	0.00	3	15.47	15.50	-3	1,531	-0.20%
2018/11/13	3	15.03	5	15.47	15.51	-2	1,543	-0.13%
2018/11/12	1	15.70	3	15.73	15.67	-2	1,485	-0.13%
2018/11/09	2	15.96	0	0.00	15.96	2	1,505	0.13%
2018/11/08	1	16.09	0	0.00	16.07	1	1,514	0.07%
2018/11/02	0	0.00	2	16.30	16.32	-2	1,504	-0.13%
2018/11/01	1	15.89	0	0.00	15.95	1	1,487	0.07%
2018/10/31	1	16.05	9	15.97	15.90	-8	1,486	-0.54%
2018/10/30	6	16.23	0	0.00	16.25	6	1,379	0.43%
2018/10/29	4	16.44	2	16.40	16.40	2	1,373	0.15%
2018/10/26	1	16.38	10	16.40	16.43	-9	1,348	-0.67%
2018/10/25	3	16.53	0	0.00	16.58	3	1,323	0.23%
2018/10/24	2	16.42	2	16.39	16.42	0	1,302	0.00%
2018/10/23	6	16.19	0	0.00	16.24	6	1,278	0.47%
2018/10/22	0	0.00	1	16.27	16.27	-1	1,260	-0.08%
2018/10/17	4	16.20	0	0.00	16.16	4	1,243	0.32%
2018/10/16	17	16.43	3	16.44	16.55	14	1,159	1.21%
2018/10/15	1	16.24	0	0.00	16.26	1	1,059	0.09%
2018/10/12	16	16.18	4	16.20	16.18	12	1,018	1.18%
2018/10/11	1	15.48	5	15.46	15.47	-4	956	-0.42%
2018/10/09	8	15.37	0	0.00	15.41	8	933	0.86%
2018/10/04	4	15.57	0	0.00	15.55	4	902	0.44%
2018/10/03	1	15.73	4	15.74	15.75	-3	889	-0.34%
2018/10/02	1	15.37	2	15.35	15.40	-1	862	-0.12%
2018/10/01	0	0.00	2	15.32	15.31	-2	864	-0.23%
2018/09/28	8	15.18	0	0.00	15.20	8	861	0.93%
2018/09/25	1	15.60	0	0.00	15.60	1	899	0.11%
2018/09/20	1	15.80	0	0.00	15.78	1	876	0.11%
2018/09/19	0	0.00	30	15.66	15.70	-30	877	-3.42%
2018/09/18	40	15.61	15	15.60	15.57	25	889	2.81%
2018/09/17	5	15.50	0	0.00	15.51	5	899	0.56%
2018/09/13	0	0.00	12	15.79	15.78	-12	906	-1.32%
2018/09/12	3	15.48	0	0.00	15.48	3	910	0.33%
2018/09/11	0	0.00	1	15.50	15.49	-1	922	-0.11%
2018/09/10	9	15.52	0	0.00	15.49	9	939	0.96%
2018/09/07	0	0.00	2	15.72	15.68	-2	938	-0.21%
2018/09/06	0	0.00	9	15.63	15.58	-9	931	-0.97%
2018/09/05	9	15.47	0	0.00	15.48	9	933	0.96%
2018/09/04	3	15.64	0	0.00	15.67	3	919	0.33%
2018/09/03	2	15.61	2	15.68	15.68	0	920	0.00%
2018/08/31	2	15.64	0	0.00	15.80	2	920	0.22%
2018/08/29	2	15.72	2	15.80	15.81	0	914	0.00%
2018/08/27	0	0.00	12	15.83	15.85	-12	918	-1.31%
2018/08/24	2	15.31	2	15.40	15.40	0	889	0.00%
2018/08/23	0	0.00	1	15.50	15.48	-1	886	-0.11%
2018/08/21	0	0.00	2	15.54	15.56	-2	878	-0.23%
2018/08/20	0	0.00	2	15.31	15.34	-2	868	-0.23%
2018/08/16	2	14.84	2	14.95	15.13	0	844	0.00%
2018/08/15	6	15.48	0	0.00	15.41	6	800	0.75%
2018/08/14	12	15.61	5	15.58	15.60	7	784	0.89%
2018/08/13	2	15.99	0	0.00	15.96	2	753	0.27%
2018/08/10	3	16.03	0	0.00	15.99	3	760	0.39%
2018/08/09	3	16.10	10	16.14	16.12	-7	765	-0.91%
2018/08/07	0	0.00	4	16.01	16.05	-4	787	-0.51%
2018/08/06	7	16.19	0	0.00	16.17	7	779	0.90%
2018/08/03	10	16.01	0	0.00	15.98	10	779	1.28%
2018/08/02	0	0.00	20	16.30	16.26	-20	769	-2.60%
2018/08/01	0	0.00	10	16.41	16.36	-10	760	-1.31%
2018/07/30	10	16.38	0	0.00	16.34	10	757	1.32%
2018/07/27	12	16.40	10	16.44	16.43	2	758	0.26%
2018/07/26	0	0.00	20	16.68	16.62	-20	755	-2.65%
2018/07/25	10	16.47	0	0.00	16.49	10	764	1.31%
2018/07/23	20	16.68	0	0.00	16.70	20	748	2.67%
2018/07/20	0	0.00	5	16.29	16.43	-5	749	-0.67%
2018/07/18	12	16.59	5	16.57	16.52	7	760	0.92%
2018/07/16	1	16.99	0	0.00	17.03	1	751	0.13%
2018/07/13	0	0.00	5	17.09	17.06	-5	767	-0.65%
2018/07/12	0	0.00	5	16.99	17.06	-5	768	-0.65%
2018/07/11	5	17.23	0	0.00	17.24	5	774	0.65%
2018/07/06	0	0.00	4	17.44	17.35	-4	827	-0.48%
2018/07/05	4	17.45	0	0.00	17.35	4	837	0.48%
2018/07/04	0	0.00	15	17.43	17.53	-15	823	-1.82%
2018/07/02	0	0.00	10	17.29	17.25	-10	774	-1.29%
2018/06/29	25	17.22	0	0.00	17.31	25	770	3.24%
2018/06/22	0	0.00	12	17.74	17.76	-12	785	-1.53%
2018/06/21	10	17.74	0	0.00	17.68	10	813	1.23%
2018/06/20	5	17.97	0	0.00	17.94	5	831	0.60%
2018/06/13	5	18.56	0	0.00	18.56	5	843	0.59%
2018/05/28	1	18.71	13	18.67	18.66	-12	926	-1.30%
2018/05/23	0	0.00	30	18.55	18.53	-30	957	-3.13%
2018/05/18	8	18.44	0	0.00	18.46	8	974	0.82%
2018/05/17	25	18.53	0	0.00	18.52	25	976	2.56%
2018/05/16	5	18.60	0	0.00	18.59	5	1,004	0.50%
2018/05/15	3	19.13	0	0.00	19.15	3	992	0.30%
2018/05/02	15	19.08	0	0.00	19.12	15	1,169	1.28%
2018/04/30	5	19.46	0	0.00	19.46	5	1,167	0.43%
2018/04/24	1	19.62	0	0.00	19.65	1	1,172	0.09%
2018/04/23	3	19.78	0	0.00	19.83	3	1,171	0.26%
2018/04/20	1	20.07	0	0.00	20.07	1	1,195	0.08%
2018/04/19	0	0.00	11	20.30	20.36	-11	1,219	-0.90%
2018/04/13	5	19.98	0	0.00	20.01	5	1,231	0.41%
2018/04/12	0	0.00	11	20.32	20.30	-11	1,225	-0.90%
2018/04/11	0	0.00	2	20.05	20.05	-2	1,218	-0.16%
2018/04/10	0	0.00	3	19.86	19.78	-3	1,233	-0.24%
2018/04/03	0	0.00	3	19.95	19.96	-3	1,337	-0.22%
2018/03/29	3	19.66	0	0.00	19.69	3	1,404	0.21%
2018/03/28	1	20.19	0	0.00	20.19	1	1,383	0.07%
2018/03/26	0	0.00	1	20.32	20.30	-1	1,357	-0.07%
2018/03/23	0	0.00	7	20.08	20.12	-7	1,334	-0.52%
2018/03/21	5	19.37	0	0.00	19.39	5	1,284	0.39%
2018/03/16	1	19.44	0	0.00	19.47	1	1,347	0.07%
2018/03/09	4	19.51	0	0.00	19.51	4	1,519	0.26%
2018/03/08	2	19.84	0	0.00	19.83	2	1,503	0.13%
2018/03/07	0	0.00	3	20.02	20.01	-3	1,506	-0.20%
2018/03/01	1	19.44	0	0.00	19.45	1	1,607	0.06%
2018/02/21	2	19.84	0	0.00	19.77	2	1,674	0.12%
2018/02/12	1	19.61	0	0.00	19.74	1	1,696	0.06%
2018/02/08	0	0.00	90	19.47	19.36	-90	1,704	-5.28%
2018/02/07	3	19.91	5	19.87	19.92	-2	1,685	-0.12%
2018/02/06	10	20.36	23	20.16	20.38	-13	1,663	-0.78%
2018/02/05	3	19.96	0	0.00	19.95	3	1,643	0.18%
2018/02/02	0	0.00	1	20.50	20.47	-1	1,649	-0.06%
2018/02/01	2	20.39	0	0.00	20.39	2	1,679	0.12%
2018/01/31	0	0.00	3	20.25	20.27	-3	1,686	-0.18%
2018/01/30	4	20.18	0	0.00	20.13	4	1,724	0.23%
2018/01/29	25	20.56	50	20.51	20.52	-25	1,734	-1.44%
2018/01/26	1	20.67	0	0.00	20.66	1	1,710	0.06%
2018/01/25	51	20.89	5	20.86	21.02	46	1,732	2.66%
2018/01/24	0	0.00	1	20.37	20.38	-1	1,693	-0.06%
2018/01/19	10	20.09	3	20.14	20.13	7	1,765	0.40%
2018/01/18	18	19.99	0	0.00	20.04	18	1,776	1.01%
2018/01/17	0	0.00	28	20.32	20.29	-28	1,780	-1.57%
2018/01/15	6	20.43	2	20.43	20.54	4	1,749	0.23%
2018/01/12	0	0.00	15	19.97	20.03	-15	1,721	-0.87%
2018/01/11	0	0.00	26	19.70	19.71	-26	1,722	-1.51%
2018/01/10	8	19.52	0	0.00	19.50	8	1,736	0.46%
2018/01/09	15	19.73	0	0.00	19.73	15	1,728	0.87%
2018/01/08	0	0.00	8	19.77	19.77	-8	1,736	-0.46%
2018/01/05	1	19.81	2	19.84	19.81	-1	1,738	-0.06%
2018/01/04	1	19.38	0	0.00	19.43	1	1,739	0.06%
2018/01/03	9	19.55	33	19.60	19.60	-24	1,745	-1.38%
2018/01/02	57	19.42	13	19.42	19.44	44	1,696	2.59%