期元大S&P黃金正2 (00708L)-凱基-桃園券商分點個股進出

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
33.73
漲跌
▼0.32
漲幅
-0.94%
成交量
1,575張
產業
上市
103人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

期元大S&P黃金正2 (00708L)籌碼相關－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/24	3	33.80	0	0.00	34.05	3	1,138	0.26%
2024/03/28	0	0.00	1	30.31	30.51	-1	817	-0.12%
2024/03/07	0	0.00	1	29.34	29.65	-1	884	-0.11%
2024/03/05	0	0.00	1	28.50	28.50	-1	859	-0.12%
2024/03/04	0	0.00	3	27.63	27.62	-3	846	-0.35%
2024/02/21	0	0.00	8	26.29	26.40	-8	863	-0.93%
2024/02/15	3	25.50	0	0.00	25.51	3	871	0.34%
2024/02/05	3	26.62	0	0.00	26.60	3	858	0.35%
2024/02/02	0	0.00	2	27.22	27.22	-2	853	-0.23%
2024/02/01	0	0.00	4	27.00	27.02	-4	848	-0.47%
2024/01/18	3	26.14	0	0.00	26.14	3	921	0.33%
2024/01/17	1	26.46	0	0.00	26.47	1	952	0.10%
2024/01/16	2	27.23	0	0.00	27.22	2	958	0.21%
2024/01/15	0	0.00	4	27.40	27.38	-4	984	-0.41%
2024/01/10	2	26.69	0	0.00	26.75	2	1,073	0.19%
2024/01/09	3	26.80	0	0.00	26.80	3	1,089	0.28%
2024/01/04	3	27.07	0	0.00	27.13	3	1,146	0.26%
2024/01/03	3	27.69	0	0.00	27.69	3	1,176	0.25%
2023/12/26	0	0.00	3	27.62	27.77	-3	1,236	-0.24%
2023/12/25	3	27.39	0	0.00	27.41	3	1,240	0.24%
2023/12/20	0	0.00	3	27.27	27.25	-3	1,241	-0.24%
2023/12/15	0	0.00	3	27.19	27.22	-3	1,230	-0.24%
2023/12/14	0	0.00	3	27.08	27.08	-3	1,222	-0.25%
2023/12/12	3	25.90	0	0.00	25.98	3	1,180	0.25%
2023/12/11	3	26.44	0	0.00	26.30	3	1,169	0.26%
2023/12/05	3	27.39	0	0.00	27.26	3	1,152	0.26%
2023/12/04	0	0.00	1	28.85	28.77	-1	1,133	-0.09%
2023/11/28	0	0.00	5	26.94	26.90	-5	1,043	-0.48%
2023/11/22	0	0.00	5	26.49	26.52	-5	1,038	-0.48%
2023/11/20	0	0.00	5	26.10	26.17	-5	1,037	-0.48%
2023/11/17	0	0.00	5	26.27	26.25	-5	1,047	-0.48%
2023/11/15	2	25.79	7	25.84	25.87	-5	1,035	-0.48%
2023/11/14	1	25.40	0	0.00	25.30	1	1,027	0.10%
2023/11/13	3	25.21	0	0.00	25.18	3	1,031	0.29%
2023/11/09	3	25.54	0	0.00	25.43	3	1,024	0.29%
2023/11/08	3	25.97	0	0.00	25.96	3	1,017	0.29%
2023/11/07	3	26.10	0	0.00	26.08	3	1,015	0.30%
2023/11/06	3	26.41	0	0.00	26.40	3	1,020	0.29%
2023/11/03	5	26.47	1	26.50	26.52	4	1,009	0.40%
2023/11/02	0	0.00	5	26.59	26.55	-5	1,006	-0.50%
2023/11/01	7	26.35	0	0.00	26.35	7	1,008	0.69%
2023/10/31	3	26.82	0	0.00	26.81	3	1,004	0.30%
2023/10/30	0	0.00	5	27.09	26.99	-5	999	-0.50%
2023/10/27	5	26.64	0	0.00	26.64	5	960	0.52%
2023/10/26	0	0.00	10	26.56	26.69	-10	947	-1.06%
2023/10/25	5	26.26	20	26.23	26.26	-15	939	-1.60%
2023/10/23	20	26.28	5	26.29	26.35	15	890	1.69%
2023/10/20	5	26.32	5	26.46	26.46	0	859	0.00%
2023/10/19	0	0.00	10	25.70	25.68	-10	823	-1.21%
2023/10/18	15	25.53	0	0.00	25.49	15	799	1.88%
2023/10/17	0	0.00	12	24.88	24.88	-12	774	-1.55%
2023/10/16	7	24.99	14	24.98	24.99	-7	821	-0.85%
2023/10/13	0	0.00	2	23.79	23.86	-2	782	-0.26%
2023/10/12	5	23.80	10	23.89	23.95	-5	773	-0.65%
2023/10/11	0	0.00	6	23.45	23.46	-6	777	-0.77%
2023/10/04	1	22.67	0	0.00	22.61	1	745	0.13%
2023/10/03	4	22.63	1	22.62	22.55	3	737	0.41%
2023/10/02	8	23.20	0	0.00	23.14	8	716	1.12%
2023/09/28	5	24.02	0	0.00	24.02	5	688	0.73%
2023/09/27	5	24.65	0	0.00	24.56	5	673	0.74%
2023/09/19	1	25.50	0	0.00	25.49	1	679	0.15%
2023/08/28	0	0.00	4	25.24	25.28	-4	807	-0.50%
2023/08/23	0	0.00	1	24.93	25.00	-1	835	-0.12%
2023/08/17	4	24.68	4	24.76	24.76	0	863	0.00%
2023/08/11	5	25.35	0	0.00	25.36	5	955	0.52%
2023/08/10	3	25.46	0	0.00	25.46	3	950	0.32%
2023/08/08	0	0.00	2	25.92	25.90	-2	961	-0.21%
2023/08/04	5	25.98	0	0.00	25.98	5	961	0.52%
2023/08/02	5	26.35	2	26.31	26.33	3	954	0.31%
2023/08/01	0	0.00	3	26.64	26.62	-3	958	-0.31%
2023/07/31	6	26.54	0	0.00	26.48	6	972	0.62%
2023/07/27	0	0.00	2	27.14	27.04	-2	994	-0.20%
2023/07/21	5	26.94	1	26.91	26.90	4	1,015	0.39%
2023/07/19	0	0.00	8	27.11	27.06	-8	1,021	-0.78%
2023/07/14	4	26.73	0	0.00	26.69	4	965	0.41%
2023/07/13	0	0.00	6	26.69	26.65	-6	964	-0.62%
2023/07/12	0	0.00	2	26.18	26.28	-2	967	-0.21%
2023/07/06	0	0.00	2	25.74	25.76	-2	995	-0.20%
2023/06/30	1	25.50	0	0.00	25.50	1	1,059	0.09%
2023/06/28	3	25.68	0	0.00	25.68	3	1,077	0.28%
2023/06/26	5	25.97	0	0.00	25.95	5	1,101	0.45%
2023/06/21	5	26.28	0	0.00	26.27	5	1,138	0.44%
2023/06/16	0	0.00	12	26.86	26.81	-12	1,206	-0.99%
2023/06/15	7	26.25	20	26.25	26.26	-13	1,232	-1.05%
2023/06/14	5	26.53	46	26.65	26.62	-41	1,255	-3.27%
2023/06/12	2	26.85	0	0.00	26.95	2	1,297	0.15%
2023/06/09	0	0.00	1	27.11	27.06	-1	1,323	-0.08%
2023/06/08	3	26.62	0	0.00	26.70	3	1,347	0.22%
2023/06/07	0	0.00	3	27.19	27.11	-3	1,336	-0.22%
2023/06/05	3	26.66	0	0.00	26.63	3	1,346	0.22%
2023/06/02	20	27.60	0	0.00	27.58	20	1,321	1.51%
2023/06/01	0	0.00	1	27.20	27.19	-1	1,312	-0.08%
2023/05/31	0	0.00	6	27.09	27.09	-6	1,307	-0.46%
2023/05/30	3	26.62	0	0.00	26.42	3	1,289	0.23%
2023/05/29	1	26.72	0	0.00	26.72	1	1,276	0.08%
2023/05/25	3	27.11	0	0.00	27.12	3	1,263	0.24%
2023/05/24	0	0.00	1	27.59	27.68	-1	1,247	-0.08%
2023/05/23	0	0.00	2	27.35	27.24	-2	1,239	-0.16%
2023/05/19	3	27.19	3	27.31	27.31	0	1,243	0.00%
2023/05/18	1	27.80	0	0.00	27.80	1	1,199	0.08%
2023/05/09	0	0.00	6	29.10	29.24	-6	1,154	-0.52%
2023/05/03	2	29.05	10	29.05	28.99	-8	1,128	-0.71%
2023/05/02	1	28.05	0	0.00	28.09	1	1,113	0.09%
2023/04/28	5	28.24	0	0.00	28.21	5	1,115	0.45%
2023/04/26	3	28.57	3	28.58	28.51	0	1,134	0.00%
2023/04/24	0	0.00	2	28.08	28.00	-2	1,131	-0.18%
2023/04/20	3	28.38	0	0.00	28.39	3	1,139	0.26%
2023/04/18	2	28.59	0	0.00	28.60	2	1,168	0.17%
2023/04/17	47	28.78	0	0.00	28.80	47	1,168	4.02%
2023/04/14	4	29.91	5	29.97	29.90	-1	1,157	-0.09%
2023/04/12	0	0.00	13	29.22	29.25	-13	1,166	-1.11%
2023/04/10	8	28.51	0	0.00	28.49	8	1,158	0.69%
2023/04/06	0	0.00	1	29.18	29.13	-1	1,142	-0.09%
2023/03/28	3	27.76	0	0.00	27.65	3	1,078	0.28%
2023/03/27	3	28.15	0	0.00	28.02	3	1,062	0.28%
2023/03/24	0	0.00	4	28.61	28.55	-4	1,050	-0.38%
2023/03/23	7	28.16	4	28.09	28.21	3	1,020	0.29%
2023/03/22	3	27.36	0	0.00	27.18	3	1,020	0.29%
2023/03/21	0	0.00	5	28.36	28.38	-5	994	-0.50%
2023/03/16	0	0.00	2	26.53	26.59	-2	917	-0.22%
2023/03/14	5	26.32	0	0.00	26.24	5	882	0.57%
2023/03/13	6	25.79	0	0.00	25.69	6	870	0.69%
2023/02/22	0	0.00	10	24.67	24.67	-10	867	-1.15%
2023/02/20	10	24.88	0	0.00	24.84	10	945	1.06%
2023/02/16	0	0.00	10	24.66	24.74	-10	1,009	-0.99%
2023/02/15	6	25.21	0	0.00	24.99	6	1,047	0.57%
2023/02/13	5	25.40	0	0.00	25.33	5	1,088	0.46%
2023/02/08	0	0.00	10	25.80	25.80	-10	1,137	-0.88%
2023/02/06	10	25.70	0	0.00	25.82	10	1,146	0.87%
2023/02/03	1	26.97	0	0.00	26.87	1	1,145	0.09%
2023/02/02	0	0.00	6	28.00	27.99	-6	1,139	-0.53%
2023/02/01	4	27.29	0	0.00	27.29	4	1,133	0.35%
2023/01/31	5	27.10	0	0.00	27.13	5	1,140	0.44%
2023/01/30	0	0.00	5	27.49	27.52	-5	1,134	-0.44%
2023/01/17	5	27.08	0	0.00	27.08	5	1,126	0.44%
2023/01/16	1	27.49	0	0.00	27.30	1	1,127	0.09%
2023/01/12	0	0.00	3	26.35	26.38	-3	1,120	-0.27%
2023/01/11	3	26.07	0	0.00	26.28	3	1,119	0.27%
2023/01/10	0	0.00	5	26.14	26.10	-5	1,107	-0.45%
2023/01/09	2	26.16	0	0.00	26.25	2	1,102	0.18%
2023/01/06	0	0.00	3	25.09	25.16	-3	1,085	-0.28%
2023/01/05	1	25.71	0	0.00	25.58	1	1,070	0.09%
2022/12/29	8	24.44	0	0.00	24.47	8	1,041	0.77%
2022/12/27	0	0.00	7	24.40	24.40	-7	1,091	-0.64%
2022/12/26	2	24.20	0	0.00	24.25	2	1,090	0.18%
2022/12/23	5	24.10	5	24.04	24.16	0	1,103	0.00%
2022/12/16	5	23.82	1	23.72	23.77	4	1,143	0.35%
2022/12/12	1	24.24	0	0.00	24.01	1	1,130	0.09%
2022/12/08	0	0.00	5	23.96	23.94	-5	1,183	-0.42%
2022/12/07	5	23.59	0	0.00	23.70	5	1,181	0.42%
2022/11/11	0	0.00	1	23.35	23.54	-1	1,063	-0.09%
2022/11/09	4	22.37	4	22.41	22.35	0	993	0.00%
2022/11/07	0	0.00	6	21.50	21.47	-6	956	-0.63%
2022/11/02	0	0.00	5	20.97	20.97	-5	886	-0.56%
2022/10/27	0	0.00	3	21.47	21.39	-3	889	-0.34%
2022/10/24	0	0.00	9	21.11	21.13	-9	916	-0.98%
2022/10/21	3	20.36	0	0.00	20.26	3	908	0.33%
2022/10/20	0	0.00	2	20.40	20.57	-2	904	-0.22%
2022/10/19	0	0.00	5	20.90	20.90	-5	896	-0.56%
2022/10/14	3	21.26	0	0.00	21.47	3	914	0.33%
2022/10/12	1	21.42	0	0.00	21.47	1	915	0.11%
2022/10/07	2	22.58	5	22.64	22.62	-3	930	-0.32%
2022/10/06	2	22.82	5	22.91	22.90	-3	927	-0.32%
2022/10/05	2	22.88	0	0.00	22.87	2	924	0.22%
2022/10/04	0	0.00	3	22.34	22.37	-3	907	-0.33%
2022/09/30	0	0.00	3	21.43	21.48	-3	882	-0.34%
2022/09/29	0	0.00	5	21.10	21.12	-5	885	-0.56%
2022/09/20	0	0.00	0	21.70	21.70	0	891	0.00%
2022/09/19	0	0.00	1	21.65	21.59	-1	889	-0.11%
2022/09/16	6	21.49	0	0.00	21.46	6	878	0.68%
2022/09/15	1	22.30	0	0.00	22.12	1	851	0.12%
2022/09/13	0	0.00	1	23.01	22.99	-1	800	-0.12%
2022/08/25	0	0.00	1	23.90	23.95	-1	800	-0.12%
2022/08/23	0	0.00	1	23.49	23.40	-1	825	-0.12%
2022/08/16	0	0.00	42	24.61	24.63	-42	827	-5.08%
2022/08/10	4	24.93	0	0.00	24.86	4	897	0.45%
2022/08/08	0	0.00	1	24.49	24.43	-1	960	-0.10%
2022/08/05	1	25.04	1	24.99	24.93	0	973	0.00%
2022/08/04	2	24.43	0	0.00	24.50	2	972	0.21%
2022/08/03	2	24.31	2	24.02	24.33	0	986	0.00%
2022/08/02	2	24.54	0	0.00	24.51	2	1,006	0.20%
2022/08/01	2	24.20	1	24.14	24.14	1	998	0.10%
2022/07/29	2	24.18	0	0.00	24.18	2	1,012	0.20%
2022/07/25	2	23.18	0	0.00	23.19	2	1,076	0.19%
2022/07/18	1	22.91	0	0.00	22.98	1	1,145	0.09%
2022/07/14	1	23.29	0	0.00	23.29	1	1,150	0.09%
2022/07/13	1	23.24	0	0.00	23.24	1	1,168	0.09%
2022/07/12	7	23.30	0	0.00	23.32	7	1,180	0.59%
2022/07/11	4	23.68	0	0.00	23.68	4	1,176	0.34%
2022/07/08	2	23.71	0	0.00	23.67	2	1,209	0.17%
2022/07/07	6	23.65	0	0.00	23.82	6	1,230	0.49%
2022/07/06	4	24.46	2	24.44	24.37	2	1,255	0.16%
2022/07/05	0	0.00	2	25.65	25.68	-2	1,254	-0.16%
2022/07/04	0	0.00	6	25.59	25.73	-6	1,261	-0.48%
2022/07/01	2	25.47	1	25.40	25.38	1	1,256	0.08%
2022/06/30	2	25.87	0	0.00	25.83	2	1,267	0.16%
2022/06/29	1	25.96	0	0.00	25.98	1	1,275	0.08%
2022/06/28	3	26.08	0	0.00	26.10	3	1,294	0.23%
2022/06/27	2	26.42	0	0.00	26.44	2	1,301	0.15%
2022/06/24	4	26.05	0	0.00	26.12	4	1,314	0.30%
2022/06/23	1	26.36	1	26.34	26.27	0	1,338	0.00%
2022/06/22	1	26.22	0	0.00	26.13	1	1,373	0.07%
2022/06/21	1	26.54	0	0.00	26.50	1	1,412	0.07%
2022/06/20	1	26.56	0	0.00	26.60	1	1,430	0.07%
2022/06/17	2	26.73	8	26.69	26.68	-6	1,446	-0.41%
2022/06/16	2	26.35	0	0.00	26.30	2	1,411	0.14%
2022/06/15	4	25.91	0	0.00	25.92	4	1,410	0.28%
2022/06/14	4	26.14	0	0.00	26.18	4	1,412	0.28%
2022/06/13	0	0.00	26	27.42	27.37	-26	1,401	-1.85%
2022/06/10	1	26.82	0	0.00	26.74	1	1,461	0.07%
2022/06/09	1	27.01	1	27.00	26.99	0	1,499	0.00%
2022/06/08	1	26.79	0	0.00	26.79	1	1,605	0.06%
2022/06/07	1	26.50	0	0.00	26.65	1	1,663	0.06%
2022/06/06	2	26.97	0	0.00	27.00	2	1,740	0.11%
2022/06/02	1	26.66	0	0.00	26.69	1	1,771	0.06%
2022/06/01	2	26.38	0	0.00	26.31	2	1,862	0.11%
2022/05/31	1	26.76	0	0.00	26.92	1	1,874	0.05%
2022/05/30	1	27.17	0	0.00	27.20	1	1,883	0.05%
2022/05/27	1	27.00	0	0.00	26.98	1	1,917	0.05%
2022/05/26	1	26.81	0	0.00	26.79	1	1,930	0.05%
2022/05/25	1	27.34	0	0.00	27.28	1	1,983	0.05%
2022/05/24	1	27.00	0	0.00	27.10	1	2,072	0.05%
2022/05/23	1	27.02	1	27.10	27.06	0	2,080	0.00%
2022/05/20	1	26.66	1	26.68	26.78	0	2,091	0.00%
2022/05/19	1	26.00	0	0.00	26.01	1	2,076	0.05%
2022/05/18	2	25.98	0	0.00	25.89	2	2,116	0.09%
2022/05/17	1	26.26	2	26.28	26.28	-1	2,139	-0.05%
2022/05/16	7	25.99	0	0.00	25.80	7	2,157	0.32%
2022/05/13	4	26.31	0	0.00	26.43	4	2,173	0.18%
2022/05/10	1	27.47	0	0.00	27.53	1	2,193	0.05%
2022/05/09	3	27.83	0	0.00	27.82	3	2,172	0.14%
2022/05/06	4	27.70	1	27.87	27.90	3	2,164	0.14%
2022/05/05	0	0.00	10	28.58	28.64	-10	2,168	-0.46%
2022/05/03	3	27.50	0	0.00	27.39	3	2,172	0.14%
2022/04/28	3	28.04	0	0.00	27.92	3	2,120	0.14%
2022/04/26	3	28.63	0	0.00	28.69	3	2,114	0.14%
2022/04/20	3	30.00	0	0.00	29.96	3	2,072	0.14%
2022/04/19	0	0.00	0.1	30.90	30.91	-0.1	2,054	-0.01%
2022/04/13	0	0.00	3	30.74	30.78	-3	2,004	-0.15%
2022/04/12	0	0.00	4	30.26	30.51	-4	1,983	-0.20%
2022/04/11	0	0.00	0.1	30.02	29.85	-0.1	1,957	0.00%
2022/03/31	0	0.00	1	29.43	29.20	-1	1,902	-0.05%
2022/03/30	3.1	29.33	0	0.00	29.33	3.1	1,891	0.16%
2022/03/29	3	29.36	0	0.00	29.30	3	1,896	0.16%
2022/03/28	1	30.12	0	0.00	29.93	1	1,881	0.05%
2022/03/25	0	0.00	5	30.54	30.44	-5	1,860	-0.27%
2022/03/24	1	29.92	2	29.86	29.89	-1	1,833	-0.05%
2022/03/17	1	29.78	0	0.00	29.69	1	1,810	0.06%
2022/03/16	3	29.33	0	0.00	29.13	3	1,805	0.17%
2022/03/15	3	29.99	1	29.59	29.66	2	1,782	0.11%
2022/03/14	3	30.95	0	0.00	31.09	3	1,729	0.17%
2022/03/11	0	0.00	1	31.35	31.35	-1	1,696	-0.06%
2022/03/10	2	31.04	3	31.10	31.18	-1	1,602	-0.06%
2022/03/09	1	33.21	1	33.40	33.81	0	1,546	0.00%
2022/03/08	2.1	31.46	0	0.00	31.59	2.1	1,472	0.15%
2022/03/07	3	31.50	20	31.53	31.46	-17	1,463	-1.16%
2022/03/01	0	0.00	2	28.80	28.84	-2	1,323	-0.15%
2022/02/25	2	29.11	4	29.08	29.12	-2	1,332	-0.15%
2022/02/23	4	28.64	0	0.00	28.51	4	1,232	0.32%
2022/02/22	0	0.00	4	28.93	28.94	-4	1,229	-0.33%
2022/02/21	8	28.40	8	28.56	28.37	0	1,229	0.00%
2022/02/15	8	28.00	6	27.92	28.03	2	1,163	0.17%
2022/02/14	3	27.40	30	27.20	27.28	-27	1,136	-2.38%
2022/02/08	10	26.36	0	0.00	26.26	10	1,130	0.88%
2022/02/07	10	26.09	0	0.00	26.05	10	1,135	0.88%
2022/01/26	5	27.17	0	0.00	27.14	5	1,123	0.45%
2022/01/24	5	26.81	0	0.00	26.84	5	1,105	0.45%
2022/01/21	0	0.00	2	26.97	26.94	-2	1,109	-0.18%
2022/01/20	0	0.00	1	26.96	26.88	-1	1,107	-0.09%
2022/01/17	1	26.15	0	0.00	26.32	1	1,123	0.09%
2022/01/14	2	26.52	55	26.42	26.54	-53	1,124	-4.71%
2022/01/13	0	0.00	63	26.52	26.55	-63	1,121	-5.62%
2022/01/11	115	25.96	0	0.00	25.95	115	1,097	10.48%	大買/鉅額交易
2022/01/10	0	0.00	1	25.57	25.57	-1	1,100	-0.09%
2022/01/07	1	25.58	0	0.00	25.59	1	1,118	0.09%
2022/01/04	1	25.96	1	25.93	25.94	0	1,127	0.00%
2022/01/03	1	26.60	1	26.54	26.52	0	1,117	0.00%
2021/12/29	1	26.03	0	0.00	26.00	1	1,103	0.09%
2021/12/24	0	0.00	2	26.01	26.08	-2	1,164	-0.17%
2021/12/23	0	0.00	3	25.99	26.06	-3	1,205	-0.25%
2021/12/22	3	25.58	0	0.00	25.56	3	1,210	0.25%
2021/12/20	0	0.00	3	25.98	26.00	-3	1,213	-0.25%
2021/12/17	0	0.00	7	25.95	25.99	-7	1,221	-0.57%
2021/12/15	3	25.11	0	0.00	25.07	3	1,216	0.25%
2021/12/14	0	0.00	3	25.55	25.55	-3	1,229	-0.24%
2021/12/06	2	25.42	0	0.00	25.41	2	1,199	0.17%
2021/12/03	1	25.00	0	0.00	25.14	1	1,196	0.08%
2021/12/01	0	0.00	3	25.37	25.38	-3	1,163	-0.26%
2021/11/24	3	25.83	0	0.00	25.85	3	1,164	0.26%
2021/11/23	3	26.22	0	0.00	26.24	3	1,161	0.26%
2021/11/17	3	27.63	2	27.63	27.60	1	1,161	0.09%
2021/11/16	3	27.97	0	0.00	28.00	3	1,163	0.26%
2021/11/05	0	0.00	10	25.88	25.87	-10	1,158	-0.86%
2021/11/03	10	25.50	0	0.00	25.53	10	1,276	0.78%
2021/10/27	0	0.00	101	25.74	25.72	-101	1,289	-7.83%	大賣/鉅額交易
2021/10/14	0	0.00	2	25.89	25.84	-2	1,335	-0.15%
2021/10/13	1	25.03	30	25.03	25.01	-29	1,342	-2.16%
2021/10/12	1	24.90	0	0.00	24.99	1	1,351	0.07%
2021/10/07	0	0.00	2	24.94	24.91	-2	1,386	-0.14%
2021/10/05	104	25.05	3	25.04	24.92	101	1,407	7.18%	大買/鉅額交易
2021/10/04	3	25.03	1	24.95	24.99	2	1,425	0.14%
2021/10/01	1	24.75	10	24.71	24.71	-9	1,432	-0.63%
2021/09/30	10	24.11	0	0.00	24.19	10	1,414	0.71%
2021/09/06	1	26.92	0	0.00	26.94	1	1,748	0.06%
2021/09/02	0	0.00	0.1	26.61	26.53	-0.1	1,765	-0.01%
2021/08/26	0	0.00	12	25.95	25.89	-12	1,808	-0.66%
2021/08/25	0	0.00	7	26.08	26.13	-7	1,825	-0.38%
2021/08/18	0	0.00	3	25.91	25.92	-3	1,882	-0.16%
2021/08/17	2	25.85	0	0.00	25.86	2	1,900	0.11%
2021/08/16	3	25.50	13	25.49	25.48	-10	1,906	-0.52%
2021/08/12	1	24.80	10	24.86	24.87	-9	1,963	-0.46%
2021/08/10	5	24.39	0	0.00	24.41	5	1,986	0.25%
2021/08/09	16	24.57	0	0.00	24.64	16	1,993	0.80%
2021/08/06	2	26.37	0	0.00	26.33	2	1,918	0.10%
2021/08/02	5	26.75	0	0.00	26.74	5	2,090	0.24%
2021/07/30	3	27.22	0	0.00	27.20	3	2,135	0.14%
2021/07/27	2	26.34	0	0.00	26.34	2	2,392	0.08%
2021/07/22	2	26.49	0	0.00	26.47	2	2,465	0.08%
2021/07/21	2	26.70	5	26.63	26.70	-3	2,500	-0.12%
2021/07/20	7	27.00	0	0.00	26.96	7	2,529	0.28%
2021/07/19	0	0.00	21	26.86	26.82	-21	2,557	-0.82%
2021/07/16	9	27.24	0	0.00	27.21	9	2,576	0.35%
2021/07/15	12	27.26	0	0.00	27.26	12	2,592	0.46%
2021/07/14	0.1	26.75	0	0.00	26.85	0.1	2,630	0.00%
2021/07/13	0	0.00	1	26.80	26.71	-1	2,647	-0.04%
2021/07/12	0	0.00	10	26.67	26.49	-10	2,676	-0.37%
2021/07/08	2	26.42	30	26.60	26.44	-28	2,721	-1.03%
2021/07/07	0	0.00	2	26.48	26.42	-2	2,727	-0.07%
2021/07/05	2	26.10	0	0.00	26.13	2	2,714	0.07%
2021/06/28	0	0.00	3	26.02	26.02	-3	2,792	-0.11%
2021/06/23	3	25.94	0	0.00	25.92	3	2,793	0.11%
2021/06/18	1	26.00	0	0.00	26.02	1	2,746	0.04%
2021/06/16	0	0.00	114	28.17	28.33	-114	2,667	-4.27%	大賣/鉅額交易
2021/06/15	0	0.00	10	28.38	28.47	-10	2,698	-0.37%
2021/06/11	5	29.54	0	0.00	29.54	5	2,688	0.19%
2021/06/08	110	29.51	6	29.61	29.46	104	2,748	3.78%	大買/鉅額交易
2021/06/07	0	0.00	6	29.19	29.14	-6	2,789	-0.22%
2021/06/01	0	0.00	4	29.89	29.92	-4	2,918	-0.14%
2021/05/31	0	0.00	30	29.82	29.81	-30	2,961	-1.01%
2021/05/20	0	0.00	21	28.91	28.93	-21	3,202	-0.66%
2021/05/19	0	0.00	35	28.66	28.68	-35	3,222	-1.09%
2021/05/13	6	27.21	0	0.00	27.20	6	3,361	0.18%
2021/05/12	0	0.00	8	27.53	27.52	-8	3,336	-0.24%
2021/05/11	5	27.73	0	0.00	27.73	5	3,315	0.15%
2021/05/07	10	27.18	0	0.00	27.31	10	3,281	0.30%
2021/05/04	3	26.28	24	26.38	26.28	-21	3,127	-0.67%
2021/05/03	4	25.89	0	0.00	25.94	4	3,104	0.13%
2021/04/28	9	25.90	0	0.00	25.87	9	3,157	0.29%
2021/04/27	2	26.20	0	0.00	26.15	2	3,138	0.06%
2021/04/26	1	26.22	2	26.23	26.22	-1	3,113	-0.03%
2021/04/23	2	26.36	0	0.00	26.34	2	3,118	0.06%
2021/04/21	0	0.00	15	26.27	26.28	-15	3,120	-0.48%
2021/04/20	4	26.00	5	25.85	25.93	-1	3,148	-0.03%
2021/04/19	6	26.12	0	0.00	26.16	6	3,139	0.19%
2021/04/16	0	0.00	12	25.75	25.79	-12	3,315	-0.36%
2021/04/14	0	0.00	21	25.23	25.18	-21	3,406	-0.62%
2021/04/13	3	24.80	0	0.00	24.80	3	3,440	0.09%
2021/04/12	2	25.02	0	0.00	25.02	2	3,483	0.06%
2021/04/09	0	0.00	12	25.47	25.43	-12	3,572	-0.34%
2021/04/07	5	25.09	0	0.00	25.10	5	3,585	0.14%
2021/04/06	2	25.01	24	24.95	25.01	-22	3,602	-0.61%
2021/03/31	14	23.57	0	0.00	23.48	14	3,583	0.39%
2021/03/30	22	24.25	0	0.00	24.23	22	3,505	0.63%
2021/03/26	7	24.79	0	0.00	24.82	7	3,540	0.20%
2021/03/25	2	25.07	0	0.00	25.12	2	3,595	0.06%
2021/03/24	2	24.77	2	24.98	25.00	0	3,668	0.00%
2021/03/22	0	0.00	4	25.22	25.22	-4	3,738	-0.11%
2021/03/19	29	24.91	0	0.00	24.93	29	3,810	0.76%
2021/03/18	0	0.00	5	25.46	25.45	-5	3,805	-0.13%
2021/03/17	0	0.00	31	24.95	25.04	-31	3,788	-0.82%
2021/03/16	0	0.00	82	24.96	25.00	-82	3,811	-2.15%
2021/03/15	5	24.80	0	0.00	24.65	5	3,837	0.13%
2021/03/12	0	0.00	130	24.50	24.50	-130	3,901	-3.33%	大賣/鉅額交易
2021/03/11	0	0.00	10	24.77	24.88	-10	3,893	-0.26%
2021/03/10	0	0.00	10	24.40	24.37	-10	3,917	-0.26%
2021/03/09	21	23.56	0	0.00	23.69	21	3,948	0.53%
2021/03/08	1	24.21	0	0.00	24.20	1	3,972	0.03%
2021/03/05	16	23.75	4	23.72	23.74	12	3,995	0.30%
2021/03/04	11	24.33	1	24.28	24.41	10	4,035	0.25%
2021/03/03	3	24.99	0	0.00	24.96	3	3,997	0.08%
2021/03/02	67	24.42	1	24.40	24.39	66	3,986	1.66%
2021/02/26	38	26.04	0	0.00	26.00	38	3,981	0.95%
2021/02/24	1	27.20	0	0.00	27.20	1	4,044	0.02%
2021/02/23	0	0.00	12	27.20	27.31	-12	4,084	-0.29%
2021/02/22	0	0.00	5	26.60	26.56	-5	4,086	-0.12%
2021/02/19	9	26.09	0	0.00	26.06	9	4,062	0.22%
2021/02/18	10	26.44	0	0.00	26.50	10	4,013	0.25%
2021/02/17	1	26.80	1	26.69	26.82	0	4,019	0.00%
2021/02/04	1	28.00	0	0.00	27.70	1	3,959	0.03%
2021/02/01	1	29.00	1	28.80	28.99	0	4,200	0.00%
2021/01/28	1	28.23	3	28.21	28.27	-2	4,311	-0.05%
2021/01/27	0	0.00	5	28.57	28.56	-5	4,377	-0.11%
2021/01/20	1	28.72	0	0.00	28.70	1	4,356	0.02%
2021/01/18	5	28.04	0	0.00	28.09	5	4,356	0.11%
2021/01/15	1	28.80	10	28.78	28.79	-9	4,333	-0.21%
2021/01/14	21	28.47	0	0.00	28.50	21	4,326	0.49%
2021/01/13	11	29.06	0	0.00	29.04	11	4,304	0.26%
2021/01/12	0	0.00	30	28.65	28.83	-30	4,256	-0.70%
2021/01/11	11	28.25	2	28.51	28.29	9	4,232	0.21%
2021/01/08	0	0.00	1	30.83	30.78	-1	4,033	-0.02%
2021/01/07	4	31.04	0	0.00	31.02	4	4,019	0.10%
2021/01/05	10	31.75	0	0.00	31.78	10	3,912	0.26%
2021/01/04	0	0.00	1	31.00	31.23	-1	3,916	-0.03%
2020/12/29	11	29.94	0	0.00	29.86	11	3,780	0.29%
2020/12/28	42	30.47	1	30.17	30.42	41	3,751	1.09%
2020/12/24	0	0.00	2	29.85	29.84	-2	3,773	-0.05%
2020/12/23	2	29.45	0	0.00	29.52	2	3,791	0.05%
2020/12/22	0	0.00	2	29.91	29.90	-2	3,798	-0.05%
2020/12/21	2	30.65	16	30.53	30.65	-14	3,831	-0.37%
2020/12/18	3	30.04	2	30.03	30.12	1	3,885	0.03%
2020/12/09	0	0.00	22	29.65	29.39	-22	3,895	-0.56%
2020/12/08	3	29.51	3	29.70	29.72	0	3,882	0.00%
2020/12/03	0	0.00	2	28.51	28.66	-2	3,826	-0.05%
2020/12/02	1	28.03	0	0.00	27.92	1	3,781	0.03%
2020/11/30	1	26.70	1	26.63	26.62	0	3,763	0.00%
2020/11/26	19	27.97	0	0.00	27.95	19	3,726	0.51%
2020/11/25	1	27.90	3	27.79	27.79	-2	3,765	-0.05%
2020/11/24	2	28.63	0	0.00	28.43	2	3,689	0.05%
2020/11/20	1	29.72	0	0.00	29.83	1	3,643	0.03%
2020/11/19	2	29.79	0	0.00	29.80	2	3,600	0.06%
2020/11/18	1	30.10	0	0.00	30.28	1	3,566	0.03%
2020/11/17	2	30.44	2	30.53	30.46	0	3,614	0.00%
2020/11/13	1	30.18	0	0.00	30.19	1	3,798	0.03%
2020/11/12	1	29.85	0	0.00	30.00	1	3,913	0.03%
2020/11/11	0	0.00	5	30.24	30.30	-5	3,981	-0.13%
2020/11/10	18	30.10	10	30.36	30.29	8	4,000	0.20%
2020/11/09	6	32.82	5	33.10	33.06	1	3,887	0.03%
2020/11/06	4	32.25	93	32.31	32.35	-89	4,182	-2.13%
2020/11/05	8	31.29	0	0.00	31.30	8	4,166	0.19%
2020/11/04	0	0.00	2	31.15	31.04	-2	4,288	-0.05%
2020/11/03	15	30.87	0	0.00	30.86	15	4,430	0.34%
2020/11/02	6	30.53	0	0.00	30.48	6	4,481	0.13%
2020/10/30	0	0.00	77	30.18	30.18	-77	4,622	-1.67%
2020/10/29	2	30.31	0	0.00	30.54	2	4,619	0.04%
2020/10/27	0	0.00	11	31.35	31.37	-11	4,702	-0.23%
2020/10/26	11	31.03	0	0.00	31.05	11	4,770	0.23%
2020/10/23	7	31.32	0	0.00	31.35	7	4,837	0.14%
2020/10/22	1	31.83	0	0.00	31.64	1	5,143	0.02%
2020/10/19	4	31.22	0	0.00	31.31	4	5,399	0.07%
2020/10/16	14	31.48	0	0.00	31.50	14	5,584	0.25%
2020/10/14	21	30.78	11	30.99	31.05	10	5,620	0.18%
2020/10/13	0	0.00	3	31.71	31.75	-3	5,627	-0.05%
2020/10/12	5	32.13	2	32.11	32.24	3	5,625	0.05%
2020/10/07	11	30.49	10	30.66	30.75	1	5,642	0.02%
2020/10/06	0	0.00	1	31.62	31.67	-1	5,668	-0.02%
2020/09/30	2	31.05	2	31.22	31.12	0	5,826	0.00%
2020/09/29	7	30.77	7	30.68	30.61	0	5,864	0.00%
2020/09/25	0	0.00	1	30.42	30.45	-1	5,884	-0.02%
2020/09/24	17	30.12	39	29.79	29.87	-22	5,893	-0.37%
2020/09/23	21	31.10	12	31.46	31.02	9	5,941	0.15%
2020/09/22	1	31.98	20	31.90	31.85	-19	5,929	-0.32%
2020/09/21	1	33.20	1	33.28	33.21	0	5,870	0.00%
2020/09/16	8	33.52	3	33.48	33.65	5	6,185	0.08%
2020/09/15	9	33.86	3	33.86	33.90	6	6,401	0.09%
2020/09/14	14	33.23	22	33.22	33.20	-8	6,336	-0.13%
2020/09/11	14	32.99	14	32.96	32.93	0	6,324	0.00%
2020/09/10	1	33.15	3	33.20	33.26	-2	6,306	-0.03%
2020/09/09	4	32.55	3	32.59	32.68	1	6,288	0.02%
2020/09/08	3	32.53	0	0.00	32.47	3	6,386	0.05%
2020/09/07	2	32.78	2	32.90	32.75	0	6,433	0.00%
2020/09/04	12	32.82	3	32.96	32.84	9	6,540	0.14%
2020/09/03	5	33.10	0	0.00	32.98	5	6,635	0.08%
2020/09/02	52	33.75	36	33.80	33.74	16	6,622	0.24%
2020/09/01	0	0.00	160	34.50	34.65	-160	6,692	-2.39%	大賣/鉅額交易
2020/08/31	5	33.93	181	34.00	33.93	-176	6,692	-2.63%	大賣/鉅額交易
2020/08/28	113	32.96	3	32.90	33.07	110	6,808	1.62%	大買/鉅額交易
2020/08/27	27	33.15	16	33.13	33.15	11	6,880	0.16%
2020/08/26	12	32.47	0	0.00	32.40	12	6,835	0.18%
2020/08/25	10	32.77	10	32.88	32.76	0	6,886	0.00%
2020/08/24	9	32.79	1	32.80	32.79	8	6,923	0.12%
2020/08/21	18	33.30	16	33.34	33.35	2	7,011	0.03%
2020/08/20	250	33.33	3	33.43	33.22	247	7,108	3.47%	大買/鉅額交易
2020/08/19	6	34.99	0	0.00	34.98	6	6,981	0.09%
2020/08/18	23	34.84	0	0.00	34.93	23	6,945	0.33%
2020/08/17	27	33.03	0	0.00	33.31	27	6,925	0.39%
2020/08/14	41	33.43	63	33.57	33.62	-22	6,980	-0.32%
2020/08/13	22	33.07	12	32.61	32.90	10	6,994	0.14%
2020/08/12	34	31.62	14	31.23	31.12	20	7,016	0.29%
2020/08/11	26	36.01	2	35.98	35.82	24	6,825	0.35%
2020/08/10	15	36.42	0	0.00	36.35	15	6,865	0.22%
2020/08/07	13	37.75	67	37.25	37.41	-54	6,812	-0.79%
2020/08/06	4	37.01	1	37.05	37.17	3	6,630	0.05%
2020/08/05	5	36.19	0	0.00	36.40	5	6,604	0.08%
2020/08/04	10	34.76	8	34.76	34.76	2	6,540	0.03%
2020/07/30	11	34.28	0	0.00	34.12	11	6,607	0.17%
2020/07/28	40	33.66	26	33.60	33.45	14	6,558	0.21%
2020/07/27	18	33.43	5	33.50	33.61	13	6,272	0.21%
2020/07/23	10	31.61	5	31.58	31.64	5	6,215	0.08%
2020/07/22	5	31.17	4	31.17	31.15	1	6,201	0.02%
2020/07/21	0	0.00	6	29.87	29.89	-6	6,118	-0.10%
2020/07/20	0	0.00	1	29.51	29.59	-1	6,259	-0.02%
2020/07/14	4	29.46	0	0.00	29.44	4	6,623	0.06%
2020/07/13	31	29.74	0	0.00	29.75	31	6,650	0.47%
2020/07/10	10	29.66	0	0.00	29.64	10	6,749	0.15%
2020/07/09	2	30.01	1	30.15	30.16	1	6,881	0.01%
2020/07/02	0	0.00	8	28.71	28.73	-8	7,302	-0.11%
2020/07/01	1	29.37	0	0.00	29.50	1	7,345	0.01%
2020/06/23	0	0.00	4	28.50	28.51	-4	7,510	-0.05%
2020/06/22	1	28.51	5	28.52	28.58	-4	7,647	-0.05%
2020/06/19	0	0.00	5	27.44	27.49	-5	7,783	-0.06%
2020/06/18	1	27.43	4	27.47	27.47	-3	8,125	-0.04%
2020/06/17	0	0.00	5	27.46	27.46	-5	8,235	-0.06%
2020/06/16	12	27.40	10	27.54	27.43	2	8,400	0.02%
2020/06/15	1	27.68	0	0.00	27.35	1	8,585	0.01%
2020/06/12	5	27.33	11	27.47	27.38	-6	8,623	-0.07%
2020/06/11	0	0.00	27	27.56	27.55	-27	8,820	-0.31%
2020/06/10	0	0.00	3	27.20	27.20	-3	8,950	-0.03%
2020/06/09	6	26.46	34	26.68	26.46	-28	9,320	-0.30%
2020/06/08	33	26.12	0	0.00	26.28	33	9,504	0.35%
2020/06/05	3	27.10	36	27.00	27.00	-33	9,488	-0.35%
2020/06/04	42	26.61	0	0.00	26.70	42	9,672	0.43%
2020/06/03	6	27.41	0	0.00	27.43	6	9,868	0.06%
2020/06/02	4	28.05	11	28.11	28.03	-7	10,103	-0.07%
2020/06/01	0	0.00	9	28.26	28.31	-9	10,143	-0.09%
2020/05/28	1	27.38	10	27.33	27.51	-9	10,326	-0.09%
2020/05/27	32	27.09	2	27.38	27.07	30	10,560	0.28%
2020/05/26	4	28.18	0	0.00	28.17	4	10,495	0.04%
2020/05/25	9	27.96	1	27.97	27.97	8	10,567	0.08%
2020/05/22	7	27.82	11	27.93	27.98	-4	10,774	-0.04%
2020/05/21	6	28.34	92	28.40	28.29	-86	10,880	-0.79%
2020/05/20	6	28.62	21	28.63	28.59	-15	10,839	-0.14%
2020/05/19	12	28.21	0	0.00	28.12	12	10,887	0.11%
2020/05/18	8	29.21	19	29.19	29.21	-11	10,886	-0.10%
2020/05/15	14	28.18	10	28.22	28.28	4	10,765	0.04%
2020/05/14	4	27.56	0	0.00	27.54	4	10,696	0.04%
2020/05/12	3	26.86	14	27.00	27.12	-11	10,705	-0.10%
2020/05/11	3	27.21	0	0.00	27.15	3	10,675	0.03%
2020/05/08	3	27.74	6	27.78	27.81	-3	10,590	-0.03%
2020/05/07	6	26.82	0	0.00	26.80	6	10,503	0.06%
2020/05/06	0	0.00	4	27.38	27.36	-4	10,451	-0.04%
2020/05/05	5	27.10	2	27.14	27.16	3	10,490	0.03%
2020/05/04	9	27.16	3	27.29	27.30	6	10,562	0.06%
2020/04/30	0	0.00	2	27.74	27.78	-2	10,549	-0.02%
2020/04/29	10	27.80	7	27.81	27.91	3	10,636	0.03%
2020/04/28	16	27.55	0	0.00	27.29	16	10,619	0.15%
2020/04/27	2	28.34	7	28.40	28.39	-5	10,665	-0.05%
2020/04/24	11	28.55	6	28.56	28.51	5	10,706	0.05%
2020/04/23	7	28.16	9	28.26	28.35	-2	10,666	-0.02%
2020/04/22	10	27.26	4	27.23	27.16	6	10,524	0.06%
2020/04/21	5	27.20	5	27.15	27.26	0	10,500	0.00%
2020/04/20	3	26.63	3	26.79	27.05	0	10,573	0.00%
2020/04/17	11	27.96	0	0.00	27.78	11	10,488	0.10%
2020/04/16	88	28.53	3	28.57	28.58	85	10,398	0.82%
2020/04/15	4	28.74	3	28.84	28.90	1	10,469	0.01%
2020/04/13	0	0.00	22	28.14	28.16	-22	10,503	-0.21%
2020/04/10	4	27.86	7	27.95	27.85	-3	10,651	-0.03%
2020/04/09	4	26.55	51	26.55	26.55	-47	10,771	-0.44%
2020/04/08	1	26.35	1	26.63	26.72	0	10,757	0.00%
2020/04/07	11	27.43	16	27.63	27.50	-5	10,715	-0.05%
2020/04/06	1	25.24	24	25.39	25.26	-23	10,462	-0.22%
2020/04/01	27	23.92	216	23.95	24.00	-189	10,381	-1.82%	大賣/鉅額交易
2020/03/31	0	0.00	5	25.32	25.23	-5	10,170	-0.05%
2020/03/30	16	25.57	12	25.78	25.24	4	10,209	0.04%
2020/03/27	12	25.57	10	25.57	25.55	2	10,081	0.02%
2020/03/26	20	25.01	10	25.12	24.97	10	9,943	0.10%
2020/03/25	2	26.22	59	26.21	25.88	-57	9,717	-0.59%
2020/03/24	4	24.27	5	24.26	24.17	-1	9,345	-0.01%
2020/03/20	100	21.12	0	0.00	21.20	100	8,895	1.12%
2020/03/19	11	20.89	11	21.02	20.71	0	8,725	0.00%
2020/03/18	6	22.37	50	22.42	22.32	-44	8,524	-0.52%
2020/03/17	14	21.60	13	21.17	21.53	1	8,409	0.01%
2020/03/16	7	22.57	3	22.85	22.69	4	8,138	0.05%
2020/03/13	63	23.33	123	23.60	23.92	-60	7,882	-0.76%	大賣/
2020/03/12	22	25.85	1	25.90	25.60	21	7,432	0.28%
2020/03/11	4	26.42	53	26.35	26.52	-49	7,171	-0.68%
2020/03/10	6	26.40	104	26.56	26.26	-98	7,094	-1.38%	大賣/
2020/03/09	46	26.82	3	26.70	26.79	43	6,911	0.62%
2020/03/06	0	0.00	55	26.84	27.07	-55	6,546	-0.84%
2020/03/05	6	25.79	1	25.82	25.82	5	6,223	0.08%
2020/03/04	8	25.89	10	25.97	25.98	-2	6,173	-0.03%
2020/03/03	3	24.57	4	24.60	24.62	-1	5,983	-0.02%
2020/03/02	118	24.77	8	24.63	24.69	110	5,864	1.88%	大買/鉅額交易
2020/02/27	3	26.27	0	0.00	26.25	3	5,546	0.05%
2020/02/26	51	26.00	0	0.00	26.08	51	5,457	0.93%
2020/02/25	57	26.30	1	26.48	26.41	56	5,337	1.05%
2020/02/24	3	26.67	17	26.76	26.67	-14	5,100	-0.27%
2020/02/21	0	0.00	13	25.47	25.64	-13	4,902	-0.27%
2020/02/20	0	0.00	6	25.01	25.02	-6	4,791	-0.13%
2020/02/19	0	0.00	3	24.75	24.78	-3	4,678	-0.06%
2020/02/18	2	24.27	1	24.28	24.28	1	4,559	0.02%
2020/02/17	3	24.14	5	24.14	24.18	-2	4,531	-0.04%
2020/02/14	132	23.95	254	24.00	23.89	-122	4,467	-2.73%	大買/大賣/鉅額交易
2020/02/13	118	23.88	2	23.89	23.90	116	4,476	2.59%	大買/鉅額交易
2020/02/12	7	23.70	0	0.00	23.69	7	4,538	0.15%
2020/02/11	3	23.70	0	0.00	23.72	3	4,681	0.06%
2020/02/10	8	23.90	15	23.87	23.87	-7	4,661	-0.15%
2020/02/07	0	0.00	4	23.73	23.73	-4	4,864	-0.08%
2020/02/06	7	23.37	0	0.00	23.38	7	4,848	0.14%
2020/02/05	3	23.36	5	23.40	23.52	-2	4,844	-0.04%
2020/02/03	5	24.17	2	24.32	24.17	3	4,789	0.06%
2020/01/31	0	0.00	14	23.95	23.92	-14	4,700	-0.30%
2020/01/30	11	24.08	1	24.18	24.17	10	4,776	0.21%
2020/01/20	2	23.53	0	0.00	23.64	2	4,673	0.04%
2020/01/16	2	23.46	0	0.00	23.43	2	4,529	0.04%
2020/01/14	2	22.91	0	0.00	22.90	2	4,440	0.05%
2020/01/10	9	23.25	2	23.28	23.23	7	4,225	0.17%
2020/01/09	1	23.62	13	23.59	23.57	-12	4,150	-0.29%
2020/01/08	15	24.49	14	24.78	24.65	1	4,066	0.02%
2020/01/07	3	23.69	51	23.71	23.70	-48	3,808	-1.26%
2020/01/06	11	24.17	4	24.13	24.19	7	3,713	0.19%
2020/01/03	0	0.00	2	22.81	23.11	-2	3,468	-0.06%
2020/01/02	3	22.51	3	22.50	22.48	0	3,270	0.00%
2019/12/31	1	22.58	0	0.00	22.64	1	3,226	0.03%
2019/12/27	3	22.27	8	22.32	22.37	-5	3,172	-0.16%
2019/12/26	0	0.00	18	22.03	22.13	-18	3,108	-0.58%
2019/12/25	6	22.04	2	22.06	22.07	4	3,243	0.12%
2019/12/24	1	21.55	5	21.71	21.71	-4	3,187	-0.13%
2019/12/23	6	21.41	0	0.00	21.45	6	3,207	0.19%
2019/12/20	2	21.40	0	0.00	21.40	2	3,257	0.06%
2019/12/19	60	21.29	0	0.00	21.37	60	3,284	1.83%
2019/12/17	2	21.34	0	0.00	21.36	2	3,349	0.06%
2019/12/16	0	0.00	2	21.27	21.28	-2	3,397	-0.06%
2019/12/09	9	20.94	0	0.00	20.93	9	3,507	0.26%
2019/12/06	3	21.36	0	0.00	21.38	3	3,607	0.08%
2019/12/04	0	0.00	2	21.44	21.51	-2	3,884	-0.05%
2019/11/28	2	20.88	0	0.00	20.88	2	3,995	0.05%
2019/11/26	3	20.80	0	0.00	20.83	3	4,139	0.07%
2019/11/22	2	21.14	0	0.00	21.17	2	4,224	0.05%
2019/11/20	3	21.40	11	21.40	21.43	-8	4,385	-0.18%
2019/11/18	17	21.17	0	0.00	21.17	17	4,384	0.39%
2019/11/15	3	21.22	0	0.00	21.24	3	4,453	0.07%
2019/11/12	5	20.93	27	20.91	20.91	-22	4,530	-0.49%
2019/11/11	31	21.16	0	0.00	21.16	31	4,541	0.68%
2019/11/08	7	21.31	0	0.00	21.34	7	4,516	0.15%
2019/11/07	0	0.00	2	21.98	21.97	-2	4,381	-0.05%
2019/11/06	15	21.94	0	0.00	22.00	15	4,475	0.34%
2019/11/05	7	22.45	0	0.00	22.43	7	4,310	0.16%
2019/11/01	0	0.00	5	22.60	22.54	-5	4,474	-0.11%
2019/10/31	0	0.00	8	22.17	22.22	-8	4,499	-0.18%
2019/10/30	6	21.98	0	0.00	21.98	6	4,524	0.13%
2019/10/29	3	22.12	0	0.00	22.13	3	4,528	0.07%
2019/10/28	5	22.47	17	22.45	22.45	-12	4,440	-0.27%
2019/10/25	0	0.00	3	22.38	22.43	-3	4,388	-0.07%
2019/10/23	0	0.00	102	22.02	22.04	-102	4,390	-2.32%	大賣/鉅額交易
2019/10/22	6	21.82	3	21.89	21.91	3	4,408	0.07%
2019/10/21	3	22.07	0	0.00	22.07	3	4,448	0.07%
2019/10/18	0	0.00	7	22.12	22.15	-7	4,534	-0.15%
2019/10/16	7	21.90	0	0.00	21.92	7	4,647	0.15%
2019/10/15	0	0.00	6	22.16	22.18	-6	4,617	-0.13%
2019/10/14	7	21.97	0	0.00	21.97	7	4,626	0.15%
2019/10/09	4	22.59	11	22.56	22.60	-7	4,607	-0.15%
2019/10/08	4	22.14	0	0.00	22.15	4	4,663	0.09%
2019/10/07	1	22.58	0	0.00	22.57	1	4,731	0.02%
2019/10/04	1	22.67	0	0.00	22.67	1	4,773	0.02%
2019/10/03	0	0.00	1	22.50	22.42	-1	4,823	-0.02%
2019/10/02	0	0.00	3	21.85	21.80	-3	4,857	-0.06%
2019/10/01	4	21.49	3	21.62	21.43	1	4,858	0.02%
2019/09/26	1	22.89	1	22.83	22.89	0	4,741	0.00%
2019/09/24	2	23.15	0	0.00	23.12	2	4,766	0.04%
2019/09/23	1	23.03	10	22.98	23.03	-9	4,786	-0.19%
2019/09/20	0	0.00	1	22.70	22.69	-1	4,776	-0.02%
2019/09/19	0	0.00	10	22.27	22.43	-10	4,848	-0.21%
2019/09/18	1	22.64	0	0.00	22.68	1	4,883	0.02%
2019/09/17	3	22.53	0	0.00	22.54	3	4,918	0.06%
2019/09/16	1	22.79	1	22.83	22.68	0	4,983	0.00%
2019/09/11	3	22.36	0	0.00	22.38	3	4,978	0.06%
2019/09/10	69	22.36	0	0.00	22.31	69	4,940	1.40%
2019/09/09	4	22.93	0	0.00	22.95	4	4,800	0.08%
2019/09/06	12	23.21	0	0.00	23.23	12	4,708	0.25%
2019/09/05	38	23.96	0	0.00	23.95	38	4,521	0.84%
2019/09/04	0	0.00	3	24.06	23.99	-3	4,489	-0.07%
2019/09/02	2	23.50	0	0.00	23.51	2	4,396	0.05%
2019/08/30	5	23.46	3	23.49	23.55	2	4,404	0.05%
2019/08/28	4	23.79	0	0.00	23.84	4	4,362	0.09%
2019/08/27	0	0.00	22	23.50	23.62	-22	4,339	-0.51%
2019/08/26	2	23.91	9	24.03	24.04	-7	4,279	-0.16%
2019/08/23	20	22.59	0	0.00	22.63	20	4,145	0.48%
2019/08/22	11	22.78	0	0.00	22.80	11	4,095	0.27%
2019/08/21	12	22.89	0	0.00	22.84	12	4,073	0.29%
2019/08/20	33	22.73	0	0.00	22.68	33	4,056	0.81%
2019/08/19	0	0.00	5	23.02	23.05	-5	3,986	-0.13%
2019/08/15	2	23.46	3	23.40	23.39	-1	3,914	-0.03%
2019/08/14	3	22.78	1	22.83	22.78	2	3,845	0.05%
2019/08/12	2	22.68	9	22.66	22.64	-7	3,690	-0.19%
2019/08/08	100	22.84	55	22.73	22.77	45	3,640	1.24%
2019/08/06	5	21.82	2	22.02	21.68	3	3,495	0.09%
2019/08/05	25	21.38	20	21.27	21.48	5	3,353	0.15%
2019/08/02	0	0.00	10	20.81	20.83	-10	3,251	-0.31%
2019/08/01	8	20.15	0	0.00	20.15	8	3,131	0.26%
2019/07/31	1	20.70	2	20.74	20.72	-1	3,076	-0.03%
2019/07/30	4	20.62	6	20.62	20.63	-2	3,027	-0.07%
2019/07/29	6	20.51	6	20.61	20.50	0	3,008	0.00%
2019/07/26	8	20.40	38	20.40	20.38	-30	2,989	-1.00%
2019/07/25	0	0.00	2	20.59	20.59	-2	2,963	-0.07%
2019/07/23	20	20.51	0	0.00	20.46	20	2,918	0.69%
2019/07/22	10	20.75	2	20.74	20.80	8	2,846	0.28%
2019/07/19	15	21.12	2	21.22	21.22	13	2,751	0.47%
2019/07/18	0	0.00	3	20.74	20.62	-3	2,675	-0.11%
2019/07/17	4	20.14	0	0.00	20.13	4	2,621	0.15%
2019/07/16	0	0.00	5	20.36	20.43	-5	2,595	-0.19%
2019/07/15	5	20.35	6	20.35	20.33	-1	2,565	-0.04%
2019/07/12	93	20.24	0	0.00	20.24	93	2,550	3.65%
2019/07/11	5	20.67	2	20.72	20.65	3	2,518	0.12%
2019/07/10	30	19.82	3	19.80	19.84	27	2,421	1.12%
2019/07/09	15	19.88	0	0.00	19.91	15	2,378	0.63%
2019/07/08	5	19.96	0	0.00	20.12	5	2,315	0.22%
2019/07/04	1	20.64	0	0.00	20.60	1	2,209	0.05%
2019/07/03	0	0.00	5	20.91	20.80	-5	2,198	-0.23%
2019/07/02	4	19.81	30	19.74	19.83	-26	2,119	-1.23%
2019/07/01	4	19.80	0	0.00	19.77	4	2,072	0.19%
2019/06/28	4	20.61	30	20.66	20.66	-26	2,000	-1.30%
2019/06/27	1	20.30	0	0.00	20.27	1	1,951	0.05%
2019/06/26	2	20.25	0	0.00	20.31	2	1,970	0.10%
2019/06/25	11	21.12	0	0.00	20.99	11	1,887	0.58%
2019/06/21	10	20.22	11	20.24	20.24	-1	1,753	-0.06%
2019/06/19	0	0.00	21	18.58	18.58	-21	1,599	-1.31%
2019/06/18	1	18.49	1	18.50	18.53	0	1,623	0.00%
2019/06/17	1	18.44	0	0.00	18.48	1	1,608	0.06%
2019/06/14	0	0.00	2	18.58	18.62	-2	1,591	-0.13%
2019/06/13	1	18.36	3	18.34	18.33	-2	1,572	-0.13%
2019/06/12	1	18.07	0	0.00	18.25	1	1,563	0.06%
2019/06/11	1	18.15	0	0.00	18.11	1	1,543	0.06%
2019/06/10	1	18.15	0	0.00	18.11	1	1,534	0.07%
2019/06/06	1	18.11	2	18.15	18.22	-1	1,496	-0.07%
2019/06/04	2	18.06	30	18.05	18.00	-28	1,467	-1.91%
2019/06/03	0	0.00	20	17.76	17.78	-20	1,362	-1.47%
2019/05/31	0	0.00	6	17.24	17.30	-6	1,334	-0.45%
2019/05/30	3	16.92	1	16.90	16.90	2	1,313	0.15%
2019/05/28	4	17.05	2	17.04	17.05	2	1,333	0.15%
2019/05/27	20	17.15	20	17.14	17.17	0	1,333	0.00%
2019/05/24	20	17.06	0	0.00	17.08	20	1,329	1.50%
2019/05/22	30	16.81	0	0.00	16.82	30	1,329	2.26%
2019/05/20	11	16.90	0	0.00	16.88	11	1,355	0.81%
2019/05/17	25	17.12	0	0.00	17.15	25	1,341	1.86%
2019/05/16	0	0.00	6	17.39	17.40	-6	1,323	-0.45%
2019/05/15	11	17.40	0	0.00	17.33	11	1,336	0.82%
2019/05/14	0	0.00	10	17.48	17.46	-10	1,332	-0.75%
2019/05/13	0	0.00	2	17.13	17.08	-2	1,305	-0.15%
2019/05/10	5	17.08	0	0.00	17.12	5	1,301	0.38%
2019/05/09	6	16.98	0	0.00	16.98	6	1,309	0.46%
2019/05/08	15	17.11	0	0.00	17.10	15	1,305	1.15%
2019/05/06	0	0.00	3	17.03	17.04	-3	1,314	-0.23%
2019/04/29	0	0.00	1	17.07	17.06	-1	1,298	-0.08%
2019/04/25	3	16.80	0	0.00	16.81	3	1,289	0.23%
2019/04/24	2	16.68	0	0.00	16.68	2	1,292	0.15%
2019/04/23	1	16.87	0	0.00	16.82	1	1,281	0.08%
2019/04/18	3	16.79	0	0.00	16.76	3	1,305	0.23%
2019/04/17	8	16.91	0	0.00	16.93	8	1,302	0.61%
2019/04/16	6	17.17	3	17.16	17.16	3	1,275	0.24%
2019/04/15	7	17.24	0	0.00	17.25	7	1,304	0.54%
2019/04/12	6	17.39	0	0.00	17.39	6	1,339	0.45%
2019/04/03	0	0.00	3	17.43	17.43	-3	1,376	-0.22%
2019/04/02	8	17.31	0	0.00	17.24	8	1,389	0.58%
2019/04/01	2	17.44	6	17.45	17.46	-4	1,385	-0.29%
2019/03/29	18	17.39	0	0.00	17.36	18	1,377	1.31%
2019/03/28	2	17.90	0	0.00	17.94	2	1,340	0.15%
2019/03/27	0	0.00	3	18.04	18.06	-3	1,338	-0.22%
2019/03/25	2	18.09	0	0.00	18.12	2	1,332	0.15%
2019/03/22	1	17.90	5	17.88	17.89	-4	1,326	-0.30%
2019/03/21	2	18.07	0	0.00	18.10	2	1,311	0.15%
2019/03/20	1	17.80	0	0.00	17.80	1	1,261	0.08%
2019/03/19	1	17.84	0	0.00	17.85	1	1,275	0.08%
2019/03/15	3	17.59	2	17.55	17.65	1	1,305	0.08%
2019/03/14	2	17.78	0	0.00	17.79	2	1,293	0.15%
2019/03/13	1	17.84	0	0.00	17.85	1	1,297	0.08%
2019/03/12	2	17.50	0	0.00	17.63	2	1,296	0.15%
2019/03/08	7	17.36	0	0.00	17.42	7	1,290	0.54%
2019/03/07	1	17.35	0	0.00	17.35	1	1,268	0.08%
2019/03/06	2	17.36	0	0.00	17.37	2	1,285	0.16%
2019/03/05	4	17.34	0	0.00	17.41	4	1,281	0.31%
2019/03/04	3	17.54	0	0.00	17.56	3	1,267	0.24%
2019/02/27	2	18.44	2	18.44	18.43	0	1,234	0.00%
2019/02/26	2	18.44	0	0.00	18.51	2	1,243	0.16%
2019/02/22	3	18.40	3	18.39	18.39	0	1,235	0.00%
2019/02/21	6	18.84	0	0.00	18.85	6	1,209	0.50%
2019/02/20	11	18.98	0	0.00	18.93	11	1,200	0.92%
2019/02/18	1	18.43	0	0.00	18.43	1	1,170	0.09%
2019/02/14	1	18.01	0	0.00	18.01	1	1,215	0.08%
2019/02/12	1	17.98	0	0.00	18.00	1	1,217	0.08%
2019/02/11	3	18.10	1	18.11	18.08	2	1,211	0.17%
2019/01/30	7	18.16	0	0.00	18.19	7	1,221	0.57%
2019/01/29	2	17.88	0	0.00	17.90	2	1,204	0.17%
2019/01/28	0	0.00	1	17.85	17.92	-1	1,209	-0.08%
2019/01/25	0	0.00	7	17.27	17.34	-7	1,215	-0.58%
2019/01/24	1	17.39	0	0.00	17.29	1	1,227	0.08%
2019/01/22	0	0.00	1	17.23	17.20	-1	1,358	-0.07%
2019/01/17	1	17.60	0	0.00	17.62	1	1,434	0.07%
2019/01/16	1	17.57	2	17.55	17.57	-1	1,462	-0.07%
2019/01/15	1	17.60	0	0.00	17.58	1	1,483	0.07%
2019/01/11	7	17.60	0	0.00	17.67	7	1,517	0.46%
2019/01/09	0	0.00	8	17.40	17.35	-8	1,590	-0.50%
2019/01/08	1	17.57	0	0.00	17.36	1	1,678	0.06%
2019/01/07	0	0.00	5	17.51	17.60	-5	1,695	-0.29%
2019/01/04	1	17.77	0	0.00	17.77	1	1,741	0.06%
2018/12/28	2	17.26	1	17.29	17.28	1	1,702	0.06%
2018/12/27	1	17.14	0	0.00	17.06	1	1,695	0.06%
2018/12/26	2	17.15	0	0.00	17.24	2	1,699	0.12%
2018/12/25	1	17.07	0	0.00	17.15	1	1,703	0.06%
2018/12/24	0	0.00	3	16.90	16.99	-3	1,687	-0.18%
2018/12/22	1	16.70	3	16.70	16.75	-2	1,670	-0.12%
2018/12/21	0	0.00	5	16.89	16.85	-5	1,695	-0.29%
2018/12/20	0	0.00	3	16.46	16.49	-3	1,668	-0.18%
2018/12/19	1	16.64	0	0.00	16.67	1	1,652	0.06%
2018/12/18	0	0.00	5	16.58	16.60	-5	1,663	-0.30%
2018/12/17	1	16.30	0	0.00	16.30	1	1,665	0.06%
2018/12/14	1	16.40	0	0.00	16.41	1	1,662	0.06%
2018/12/13	0	0.00	3	16.51	16.51	-3	1,659	-0.18%
2018/12/12	2	16.57	3	16.54	16.54	-1	1,654	-0.06%
2018/12/11	1	16.61	0	0.00	16.63	1	1,646	0.06%
2018/12/10	0	0.00	3	16.65	16.68	-3	1,632	-0.18%
2018/12/06	3	16.39	0	0.00	16.40	3	1,613	0.19%
2018/12/03	1	16.02	0	0.00	16.01	1	1,564	0.06%
2018/11/26	0	0.00	1	16.03	16.04	-1	1,528	-0.07%
2018/11/23	1	16.13	0	0.00	16.13	1	1,524	0.07%
2018/11/22	1	16.07	0	0.00	16.11	1	1,516	0.07%
2018/11/21	2	15.97	1	15.98	15.96	1	1,509	0.07%
2018/11/13	0	0.00	1	15.50	15.51	-1	1,543	-0.06%
2018/11/08	0	0.00	1	16.06	16.07	-1	1,514	-0.07%
2018/11/07	5	16.20	3	16.16	16.19	2	1,542	0.13%
2018/11/05	10	16.33	0	0.00	16.32	10	1,512	0.66%
2018/11/02	0	0.00	9	16.29	16.32	-9	1,504	-0.60%
2018/11/01	2	15.95	0	0.00	15.95	2	1,487	0.13%
2018/10/31	1	15.99	36	15.99	15.90	-35	1,486	-2.35%
2018/10/29	0	0.00	2	16.42	16.40	-2	1,373	-0.15%
2018/10/25	2	16.57	0	0.00	16.58	2	1,323	0.15%
2018/10/24	1	16.43	0	0.00	16.42	1	1,302	0.08%
2018/10/17	1	16.22	8	16.22	16.16	-7	1,243	-0.56%
2018/10/16	7	16.43	0	0.00	16.55	7	1,159	0.60%
2018/10/12	33	16.17	0	0.00	16.18	33	1,018	3.24%
2018/10/11	8	15.47	25	15.44	15.47	-17	956	-1.78%
2018/10/08	1	15.61	0	0.00	15.53	1	917	0.11%
2018/10/05	0	0.00	6	15.58	15.58	-6	906	-0.66%
2018/10/04	1	15.57	0	0.00	15.55	1	902	0.11%
2018/10/02	2	15.38	0	0.00	15.40	2	862	0.23%
2018/09/28	1	15.20	0	0.00	15.20	1	861	0.12%
2018/09/26	1	15.66	0	0.00	15.70	1	883	0.11%
2018/09/25	0	0.00	3	15.58	15.60	-3	899	-0.33%
2018/09/21	2	15.84	0	0.00	15.86	2	881	0.23%
2018/09/20	2	15.76	0	0.00	15.78	2	876	0.23%
2018/09/19	2	15.68	1	15.64	15.70	1	877	0.11%
2018/09/18	5	15.60	0	0.00	15.57	5	889	0.56%
2018/09/13	0	0.00	13	15.79	15.78	-13	906	-1.43%
2018/09/12	1	15.50	0	0.00	15.48	1	910	0.11%
2018/09/05	1	15.48	0	0.00	15.48	1	933	0.11%
2018/08/30	1	15.82	0	0.00	15.77	1	917	0.11%
2018/08/29	1	15.77	0	0.00	15.81	1	914	0.11%
2018/08/28	6	15.93	0	0.00	15.93	6	913	0.66%
2018/08/27	10	15.82	3	15.85	15.85	7	918	0.76%
2018/08/24	1	15.37	2	15.35	15.40	-1	889	-0.11%
2018/08/22	1	15.58	5	15.56	15.56	-4	886	-0.45%
2018/08/20	1	15.32	1	15.32	15.34	0	868	0.00%
2018/08/17	3	15.16	0	0.00	15.10	3	853	0.35%
2018/08/16	12	14.90	0	0.00	15.13	12	844	1.42%
2018/08/15	5	15.42	5	15.42	15.41	0	800	0.00%
2018/08/14	1	15.62	0	0.00	15.60	1	784	0.13%
2018/08/10	0	0.00	1	16.07	15.99	-1	760	-0.13%
2018/08/06	1	16.16	0	0.00	16.17	1	779	0.13%
2018/08/03	0	0.00	6	16.00	15.98	-6	779	-0.77%
2018/08/02	1	16.29	0	0.00	16.26	1	769	0.13%
2018/07/31	1	16.35	0	0.00	16.37	1	761	0.13%
2018/07/30	4	16.36	1	16.34	16.34	3	757	0.40%
2018/07/26	15	16.68	0	0.00	16.62	15	755	1.98%
2018/07/25	1	16.48	0	0.00	16.49	1	764	0.13%
2018/07/24	0	0.00	1	16.38	16.35	-1	765	-0.13%
2018/07/23	2	16.70	2	16.69	16.70	0	748	0.00%
2018/07/20	2	16.28	0	0.00	16.43	2	749	0.27%
2018/07/19	1	16.50	0	0.00	16.47	1	743	0.13%
2018/07/18	2	16.58	15	16.54	16.52	-13	760	-1.71%
2018/07/17	0	0.00	1	16.89	16.92	-1	743	-0.13%
2018/07/16	0	0.00	1	16.98	17.03	-1	751	-0.13%
2018/07/04	13	17.51	0	0.00	17.53	13	823	1.58%
2018/06/27	3	17.50	0	0.00	17.36	3	754	0.40%
2018/06/20	0	0.00	12	17.96	17.94	-12	831	-1.44%
2018/06/19	3	18.13	0	0.00	18.19	3	841	0.36%
2018/06/13	0	0.00	1	18.52	18.56	-1	843	-0.12%
2018/06/12	1	18.64	0	0.00	18.59	1	852	0.12%
2018/05/31	0	0.00	1	18.76	18.81	-1	892	-0.11%
2018/05/25	2	18.80	0	0.00	18.79	2	932	0.21%
2018/05/23	1	18.59	0	0.00	18.53	1	957	0.10%
2018/05/22	1	18.49	0	0.00	18.47	1	957	0.10%
2018/05/16	2	18.61	0	0.00	18.59	2	1,004	0.20%
2018/05/15	1	19.17	0	0.00	19.15	1	992	0.10%
2018/05/11	0	0.00	2	19.36	19.38	-2	1,037	-0.19%
2018/05/09	1	19.12	0	0.00	19.14	1	1,040	0.10%
2018/05/08	1	19.20	0	0.00	19.12	1	1,042	0.10%
2018/05/03	1	19.13	0	0.00	19.11	1	1,116	0.09%
2018/05/02	2	19.09	0	0.00	19.12	2	1,169	0.17%
2018/04/30	0	0.00	3	19.53	19.46	-3	1,167	-0.26%
2018/04/27	4	19.31	0	0.00	19.33	4	1,170	0.34%
2018/04/26	5	19.51	0	0.00	19.53	5	1,154	0.43%
2018/04/25	0	0.00	12	19.68	19.61	-12	1,155	-1.04%
2018/04/24	7	19.54	0	0.00	19.65	7	1,172	0.60%
2018/04/23	1	19.83	0	0.00	19.83	1	1,171	0.09%
2018/04/20	1	20.07	0	0.00	20.07	1	1,195	0.08%
2018/04/19	1	20.35	0	0.00	20.36	1	1,219	0.08%
2018/04/18	1	20.08	18	20.11	20.08	-17	1,222	-1.39%
2018/04/16	9	20.16	0	0.00	20.19	9	1,246	0.72%
2018/04/13	18	19.95	0	0.00	20.01	18	1,231	1.46%
2018/04/03	0	0.00	3	20.03	19.96	-3	1,337	-0.22%
2018/03/31	5	19.65	0	0.00	19.69	5	1,372	0.36%
2018/03/30	1	19.68	0	0.00	19.68	1	1,391	0.07%
2018/03/29	4	19.68	0	0.00	19.69	4	1,404	0.28%
2018/03/23	0	0.00	1	20.02	20.12	-1	1,334	-0.07%
2018/03/22	0	0.00	2	19.91	19.83	-2	1,303	-0.15%
2018/03/21	1	19.36	0	0.00	19.39	1	1,284	0.08%
2018/03/20	1	19.44	1	19.42	19.40	0	1,282	0.00%
2018/03/19	1	19.30	0	0.00	19.31	1	1,304	0.08%
2018/03/12	1	19.65	0	0.00	19.68	1	1,487	0.07%
2018/03/06	5	19.67	0	0.00	19.70	5	1,537	0.33%
2018/03/05	0	0.00	5	19.76	19.82	-5	1,554	-0.32%
2018/03/02	0	0.00	18	19.52	19.53	-18	1,571	-1.15%
2018/03/01	5	19.45	0	0.00	19.45	5	1,607	0.31%
2018/02/26	0	0.00	9	20.03	20.07	-9	1,615	-0.56%
2018/02/12	18	19.61	0	0.00	19.74	18	1,696	1.06%
2018/02/08	3	19.42	10	19.45	19.36	-7	1,704	-0.41%
2018/02/07	3	19.85	0	0.00	19.92	3	1,685	0.18%
2018/02/02	0	0.00	3	20.49	20.47	-3	1,649	-0.18%
2018/01/30	3	20.11	0	0.00	20.13	3	1,724	0.17%
2018/01/29	3	20.58	0	0.00	20.52	3	1,734	0.17%
2018/01/25	13	20.87	3	20.94	21.02	10	1,732	0.58%
2018/01/24	0	0.00	3	20.39	20.38	-3	1,693	-0.18%
2018/01/23	3	20.23	0	0.00	20.23	3	1,692	0.18%
2018/01/19	0	0.00	3	20.14	20.13	-3	1,765	-0.17%
2018/01/18	3	19.95	0	0.00	20.04	3	1,776	0.17%
2018/01/12	0	0.00	6	19.92	20.03	-6	1,721	-0.35%
2018/01/11	0	0.00	3	19.72	19.71	-3	1,722	-0.17%
2018/01/10	3	19.44	5	19.48	19.50	-2	1,736	-0.12%
2018/01/05	0	0.00	8	19.82	19.81	-8	1,738	-0.46%
2018/01/03	0	0.00	2	19.57	19.60	-2	1,745	-0.11%
2018/01/02	5	19.40	0	0.00	19.44	5	1,696	0.29%