期元大S&P黃金正2 (00708L)-元大-花蓮券商分點個股進出

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0.00%
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－元大-花蓮券商分點個股進出

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

元大-花蓮券商分點個股進出
元大-花蓮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
2023/10/25	0	0.00	2	26.32	26.26	-2	939	-0.21%
2023/10/20	1	26.48	0	0.00	26.46	1	859	0.12%
2023/10/18	0	0.00	7	25.21	25.49	-7	799	-0.88%
2023/10/12	0	0.00	3	23.81	23.95	-3	773	-0.39%
2023/10/06	3	22.51	0	0.00	22.55	3	758	0.40%
2023/10/04	1	22.60	0	0.00	22.61	1	745	0.13%
2023/10/02	1	23.21	0	0.00	23.14	1	716	0.14%
2023/09/28	1	24.00	0	0.00	24.02	1	688	0.15%
2023/09/27	1	24.64	0	0.00	24.56	1	673	0.15%
2023/08/15	1	25.15	0	0.00	25.14	1	910	0.11%
2023/08/04	1	25.94	0	0.00	25.98	1	961	0.10%
2023/07/25	1	26.62	0	0.00	26.70	1	1,000	0.10%
2023/07/20	1	27.25	0	0.00	27.26	1	1,021	0.10%
2023/06/15	0	0.00	2	26.30	26.26	-2	1,232	-0.16%
2023/06/14	0	0.00	1	26.61	26.62	-1	1,255	-0.08%
2023/05/31	1	26.94	0	0.00	27.09	1	1,307	0.08%
2023/05/25	2	27.12	0	0.00	27.12	2	1,263	0.16%
2023/03/20	0	0.00	0.5	28.06	28.25	-0.5	975	-0.05%
2023/03/13	0	0.00	1	25.69	25.69	-1	870	-0.11%
2023/03/08	1	23.94	0	0.00	23.92	1	866	0.12%
2023/03/06	0.1	25.14	0	0.00	25.13	0.1	838	0.02%
2023/02/21	0.1	25.00	0	0.00	24.72	0.1	906	0.01%
2023/02/20	0.1	24.84	0	0.00	24.84	0.1	945	0.01%
2023/02/14	0.1	25.99	0	0.00	25.28	0.1	1,063	0.01%
2022/12/08	0	0.00	1	23.95	23.94	-1	1,183	-0.08%
2022/12/06	1	23.72	0	0.00	23.67	1	1,199	0.08%
2022/11/21	0	0.00	1	23.30	23.19	-1	1,238	-0.08%
2022/11/17	0	0.00	8	23.85	23.66	-8	1,216	-0.66%
2022/11/11	0	0.00	6	23.39	23.54	-6	1,063	-0.56%
2022/11/10	0	22.30	0	0.00	22.40	0	1,016	0.00%
2022/10/19	1	20.89	0	0.00	20.90	1	896	0.11%
2022/10/11	2	21.63	0	0.00	21.38	2	927	0.22%
2022/10/05	0	0.00	4	22.93	22.87	-4	924	-0.43%
2022/10/04	0	0.00	3	22.39	22.37	-3	907	-0.33%
2022/09/27	1	20.65	0	0.00	20.65	1	898	0.11%
2022/09/22	0	0.00	1	21.40	21.41	-1	900	-0.11%
2022/09/16	3	21.54	0	0.00	21.46	3	878	0.34%
2022/09/15	2	22.23	0	0.00	22.12	2	851	0.23%
2022/09/07	2	22.33	0	0.00	22.34	2	810	0.25%
2022/09/06	1	22.91	2	22.94	22.88	-1	812	-0.12%
2022/09/02	1	22.40	0	0.00	22.43	1	831	0.12%
2022/09/01	4	22.56	0	0.00	22.59	4	822	0.49%
2022/08/19	2	23.89	0	0.00	23.84	2	826	0.24%
2022/08/18	3	24.21	0	0.00	24.15	3	826	0.36%
2022/08/17	1	24.45	0	0.00	24.57	1	823	0.12%
2022/08/16	1	24.53	0	0.00	24.63	1	827	0.12%
2022/08/12	0	0.00	2	24.82	24.92	-2	870	-0.23%
2022/08/11	2	24.72	0	0.00	24.73	2	876	0.23%
2022/08/09	0	0.00	2	24.81	24.77	-2	906	-0.22%
2022/08/08	2	24.47	0	0.00	24.43	2	960	0.21%
2022/08/05	0	0.00	1	24.98	24.93	-1	973	-0.10%
2022/08/04	1	24.32	0.1	24.28	24.50	1	972	0.10%
2022/08/02	0	0.00	6	24.62	24.51	-6	1,006	-0.60%
2022/07/29	0	0.00	1	24.05	24.18	-1	1,012	-0.10%
2022/07/28	0.1	23.57	0	0.00	23.49	0.1	1,019	0.00%
2022/07/26	1	23.17	0	0.00	23.10	1	1,059	0.09%
2022/07/15	1	22.85	0	0.00	22.82	1	1,140	0.09%
2022/07/08	1	23.71	0	0.00	23.67	1	1,209	0.08%
2022/07/06	3	24.48	0	0.00	24.37	3	1,255	0.24%
2022/07/05	1	25.68	0	0.00	25.68	1	1,254	0.08%
2022/05/16	1	25.91	0	0.00	25.80	1	2,157	0.05%
2022/04/18	0	0.00	1	31.26	31.37	-1	2,040	-0.05%
2022/03/29	0	0.00	0.2	29.40	29.30	-0.2	1,896	-0.01%
2022/03/25	1.2	30.47	0	0.00	30.44	1.2	1,860	0.06%
2022/03/22	0	0.00	19	29.58	29.78	-19	1,811	-1.05%
2022/03/21	0	0.00	20	29.43	29.43	-20	1,814	-1.10%
2022/03/10	2	31.17	60	31.22	31.18	-58	1,602	-3.62%
2022/03/09	16	33.71	2	33.32	33.81	14	1,546	0.91%
2022/03/07	83	31.53	0	0.00	31.46	83	1,463	5.67%
2022/02/23	0	0.00	7	28.65	28.51	-7	1,232	-0.57%
2022/02/15	0	0.00	1	27.95	28.03	-1	1,163	-0.09%
2022/01/25	0	0.00	8	27.00	26.98	-8	1,105	-0.72%
2022/01/20	0	0.00	2	26.93	26.88	-2	1,107	-0.18%
2022/01/17	2	26.18	0	0.00	26.32	2	1,123	0.18%
2022/01/13	0	0.00	1	26.54	26.55	-1	1,121	-0.09%
2022/01/11	0	0.00	2	25.98	25.95	-2	1,097	-0.18%
2022/01/06	1	26.01	0	0.00	26.02	1	1,133	0.09%
2022/01/05	0	0.00	2	26.26	26.23	-2	1,129	-0.18%
2021/12/29	1	25.99	0	0.00	26.00	1	1,103	0.09%
2021/12/28	0	0.00	1	26.14	26.16	-1	1,108	-0.09%
2021/12/22	1	25.57	0	0.00	25.56	1	1,210	0.08%
2021/12/21	1	25.64	0	0.00	25.70	1	1,215	0.08%
2021/12/20	1	25.93	0	0.00	26.00	1	1,213	0.08%
2021/12/17	2	25.99	0	0.00	25.99	2	1,221	0.16%
2021/12/07	1	25.35	0	0.00	25.32	1	1,201	0.08%
2021/11/19	0	0.00	1	27.88	27.89	-1	1,136	-0.09%
2021/11/17	0	0.00	1	27.65	27.60	-1	1,161	-0.09%
2021/11/16	0	0.00	1	27.97	28.00	-1	1,163	-0.09%
2021/11/12	0	0.00	1	27.70	27.72	-1	1,161	-0.09%
2021/10/22	0	0.00	2	25.68	25.69	-2	1,297	-0.15%
2021/10/14	0	0.00	1	25.87	25.84	-1	1,335	-0.07%
2021/10/08	2	24.87	0	0.00	24.88	2	1,364	0.15%
2021/10/04	1	24.95	0	0.00	24.99	1	1,425	0.07%
2021/10/01	0	0.00	31	24.73	24.71	-31	1,432	-2.16%
2021/09/30	31	24.18	0	0.00	24.19	31	1,414	2.19%
2021/09/29	1	24.28	2	24.39	24.39	-1	1,416	-0.07%
2021/09/24	1	24.60	0	0.00	24.70	1	1,466	0.07%
2021/09/22	1	25.41	0	0.00	25.46	1	1,507	0.07%
2021/09/14	1	25.88	0	0.00	25.87	1	1,543	0.06%
2021/08/30	0	0.00	2	26.73	26.73	-2	1,756	-0.11%
2021/08/17	0	0.00	4	25.85	25.86	-4	1,900	-0.21%
2021/08/16	0	0.00	1	25.67	25.48	-1	1,906	-0.05%
2021/08/13	4	24.97	0	0.00	24.94	4	1,911	0.21%
2021/08/09	3	24.47	16	24.54	24.64	-13	1,993	-0.65%
2021/08/02	0	0.00	10	26.71	26.74	-10	2,090	-0.48%
2021/07/30	0	0.00	4	27.23	27.20	-4	2,135	-0.19%
2021/07/27	13	26.41	0	0.00	26.34	13	2,392	0.54%
2021/07/22	1	26.50	0	0.00	26.47	1	2,465	0.04%
2021/07/12	0	0.00	3	26.68	26.49	-3	2,676	-0.11%
2021/07/09	3	26.50	0	0.00	26.53	3	2,698	0.11%
2021/06/22	1	26.16	0	0.00	25.95	1	2,792	0.04%
2021/06/18	0	0.00	2	26.02	26.02	-2	2,746	-0.07%
2021/06/08	16	29.65	0	0.00	29.46	16	2,748	0.58%
2021/06/04	0	0.00	1	28.67	28.61	-1	2,817	-0.04%
2021/05/27	0	0.00	4	29.59	29.60	-4	3,083	-0.13%
2021/05/26	0	0.00	15	29.86	29.85	-15	3,148	-0.48%
2021/05/14	2	27.29	0	0.00	27.32	2	3,318	0.06%
2021/05/13	0	0.00	19	27.22	27.20	-19	3,361	-0.57%
2021/05/12	0	0.00	6	27.60	27.52	-6	3,336	-0.18%
2021/05/11	0	0.00	11	27.68	27.73	-11	3,315	-0.33%
2021/05/10	0	0.00	3	27.62	27.70	-3	3,321	-0.09%
2021/05/07	1	27.11	2	27.15	27.31	-1	3,281	-0.03%
2021/05/06	0	0.00	43	26.31	26.38	-43	3,241	-1.33%
2021/05/05	2	26.21	0	0.00	26.10	2	3,004	0.07%
2021/05/04	6	26.44	13	26.43	26.28	-7	3,127	-0.22%
2021/05/03	2	25.98	6	25.95	25.94	-4	3,104	-0.13%
2021/04/28	0	0.00	2	25.90	25.87	-2	3,157	-0.06%
2021/04/27	6	26.12	0	0.00	26.15	6	3,138	0.19%
2021/04/26	7	26.20	1	26.19	26.22	6	3,113	0.19%
2021/04/23	10	26.39	0	0.00	26.34	10	3,118	0.32%
2021/04/22	1	26.55	27	26.64	26.57	-26	3,100	-0.84%
2021/04/21	0	0.00	4	26.22	26.28	-4	3,120	-0.13%
2021/04/20	4	25.89	2	25.90	25.93	2	3,148	0.06%
2021/04/19	0	0.00	3	26.15	26.16	-3	3,139	-0.10%
2021/04/16	0	0.00	4	25.74	25.79	-4	3,315	-0.12%
2021/04/15	6	24.99	6	25.10	25.14	0	3,331	0.00%
2021/04/14	3	25.20	3	25.23	25.18	0	3,406	0.00%
2021/04/13	2	24.87	0	0.00	24.80	2	3,440	0.06%
2021/04/12	14	25.15	1	25.04	25.02	13	3,483	0.37%
2021/04/09	2	25.47	2	25.60	25.43	0	3,572	0.00%
2021/04/08	0	0.00	2	25.12	25.14	-2	3,565	-0.06%
2021/04/07	10	25.10	2	25.10	25.10	8	3,585	0.22%
2021/04/06	0	0.00	4	25.00	25.01	-4	3,602	-0.11%
2021/04/01	0	0.00	2	24.32	24.35	-2	3,639	-0.05%
2021/03/30	2	24.27	2	24.23	24.23	0	3,505	0.00%
2021/03/26	1	24.82	1	24.78	24.82	0	3,540	0.00%
2021/03/24	1	24.83	0	0.00	25.00	1	3,668	0.03%
2021/03/22	0	0.00	3	25.05	25.22	-3	3,738	-0.08%
2021/03/19	2	24.89	0	0.00	24.93	2	3,810	0.05%
2021/03/18	1	25.40	0	0.00	25.45	1	3,805	0.03%
2021/03/15	0	0.00	1	24.77	24.65	-1	3,837	-0.03%
2021/03/12	1	24.52	0	0.00	24.50	1	3,901	0.03%
2021/03/11	0	0.00	15	24.82	24.88	-15	3,893	-0.39%
2021/03/09	1	23.69	0	0.00	23.69	1	3,948	0.03%
2021/03/05	1	23.76	0	0.00	23.74	1	3,995	0.03%
2021/03/04	0	0.00	1	24.39	24.41	-1	4,035	-0.02%
2021/03/02	17	24.56	0	0.00	24.39	17	3,986	0.43%
2021/02/26	5	26.02	1	26.02	26.00	4	3,981	0.10%
2021/02/23	4	27.33	1	27.38	27.31	3	4,084	0.07%
2021/02/18	5	26.46	0	0.00	26.50	5	4,013	0.12%
2021/02/17	0	0.00	5	26.81	26.82	-5	4,019	-0.12%
2021/02/05	7	26.89	10	26.92	26.98	-3	3,992	-0.08%
2021/02/04	2	27.72	10	27.70	27.70	-8	3,959	-0.20%
2021/02/02	0	0.00	3	28.76	28.76	-3	4,160	-0.07%
2021/01/29	35	28.42	2	28.40	28.45	33	4,298	0.77%
2021/01/28	0	0.00	3	28.29	28.27	-3	4,311	-0.07%
2021/01/25	3	28.80	0	0.00	28.83	3	4,321	0.07%
2021/01/22	0	0.00	25	29.13	29.07	-25	4,372	-0.57%
2021/01/21	0	0.00	4	29.25	29.38	-4	4,388	-0.09%
2021/01/20	4	28.59	6	28.59	28.70	-2	4,356	-0.05%
2021/01/19	0	0.00	1	28.31	28.38	-1	4,361	-0.02%
2021/01/18	1	28.05	0	0.00	28.09	1	4,356	0.02%
2021/01/15	0	0.00	1	28.81	28.79	-1	4,333	-0.02%
2021/01/14	1	28.15	0	0.00	28.50	1	4,326	0.02%
2021/01/13	0	0.00	1	28.93	29.04	-1	4,304	-0.02%
2021/01/11	32	28.33	0	0.00	28.29	32	4,232	0.76%
2021/01/08	2	30.81	0	0.00	30.78	2	4,033	0.05%
2021/01/07	0	0.00	2	30.98	31.02	-2	4,019	-0.05%
2021/01/06	0	0.00	4	32.03	31.88	-4	3,971	-0.10%
2021/01/05	5	31.78	0	0.00	31.78	5	3,912	0.13%
2021/01/04	0	0.00	4	31.21	31.23	-4	3,916	-0.10%
2020/12/31	4	30.16	0	0.00	30.17	4	3,804	0.11%
2020/12/28	5	30.39	0	0.00	30.42	5	3,751	0.13%
2020/12/21	1	30.58	0	0.00	30.65	1	3,831	0.03%
2020/12/16	3	29.21	0	0.00	29.19	3	3,878	0.08%
2020/12/11	0	0.00	4	28.63	28.67	-4	3,857	-0.10%
2020/12/08	3	29.69	9	29.52	29.72	-6	3,882	-0.15%
2020/12/04	1	28.79	11	28.82	28.79	-10	3,867	-0.26%
2020/12/03	4	28.54	45	28.66	28.66	-41	3,826	-1.07%
2020/12/02	0	0.00	12	28.05	27.92	-12	3,781	-0.32%
2020/11/30	18	26.71	23	26.69	26.62	-5	3,763	-0.13%
2020/11/26	32	27.98	0	0.00	27.95	32	3,726	0.86%
2020/11/25	6	27.94	0	0.00	27.79	6	3,765	0.16%
2020/11/24	18	28.56	14	28.73	28.43	4	3,689	0.11%
2020/11/20	3	29.70	0	0.00	29.83	3	3,643	0.08%
2020/11/19	7	29.80	0	0.00	29.80	7	3,600	0.19%
2020/11/18	1	30.11	0	0.00	30.28	1	3,566	0.03%
2020/11/13	1	30.23	1	30.25	30.19	0	3,798	0.00%
2020/11/12	5	29.83	0	0.00	30.00	5	3,913	0.13%
2020/11/11	4	30.28	3	30.31	30.30	1	3,981	0.03%
2020/11/10	5	30.15	0	0.00	30.29	5	4,000	0.12%
2020/11/09	1	32.81	26	33.06	33.06	-25	3,887	-0.64%
2020/11/05	26	31.28	0	0.00	31.30	26	4,166	0.62%
2020/11/03	10	30.85	0	0.00	30.86	10	4,430	0.23%
2020/11/02	0	0.00	1	30.47	30.48	-1	4,481	-0.02%
2020/10/30	3	30.03	0	0.00	30.18	3	4,622	0.06%
2020/10/29	8	30.36	0	0.00	30.54	8	4,619	0.17%
2020/10/28	2	31.28	1	31.27	31.38	1	4,654	0.02%
2020/10/27	2	31.40	0	0.00	31.37	2	4,702	0.04%
2020/10/26	6	31.13	0	0.00	31.05	6	4,770	0.13%
2020/10/23	2	31.30	0	0.00	31.35	2	4,837	0.04%
2020/10/22	10	31.61	0	0.00	31.64	10	5,143	0.19%
2020/10/13	3	31.68	0	0.00	31.75	3	5,627	0.05%
2020/10/12	0	0.00	3	32.03	32.24	-3	5,625	-0.05%
2020/10/08	5	30.76	0	0.00	30.87	5	5,592	0.09%
2020/10/06	0	0.00	6	31.70	31.67	-6	5,668	-0.11%
2020/10/05	0	0.00	1	31.30	31.10	-1	5,755	-0.02%
2020/09/30	0	0.00	3	31.21	31.12	-3	5,826	-0.05%
2020/09/29	0	0.00	2	30.77	30.61	-2	5,864	-0.03%
2020/09/25	3	30.27	2	30.34	30.45	1	5,884	0.02%
2020/09/24	5	30.08	1	29.95	29.87	4	5,893	0.07%
2020/09/23	3	31.21	0	0.00	31.02	3	5,941	0.05%
2020/09/22	4	31.87	0	0.00	31.85	4	5,929	0.07%
2020/09/21	0	0.00	3	33.26	33.21	-3	5,870	-0.05%
2020/09/18	0	0.00	10	33.33	33.25	-10	5,979	-0.17%
2020/09/17	10	32.88	0	0.00	33.06	10	6,146	0.16%
2020/09/16	3	33.45	15	33.40	33.65	-12	6,185	-0.19%
2020/09/15	2	33.80	6	33.79	33.90	-4	6,401	-0.06%
2020/09/14	1	33.25	0	0.00	33.20	1	6,336	0.02%
2020/09/11	1	33.00	0	0.00	32.93	1	6,324	0.02%
2020/09/10	15	33.22	0	0.00	33.26	15	6,306	0.24%
2020/09/08	1	32.35	29	32.44	32.47	-28	6,386	-0.44%
2020/09/04	1	32.85	0	0.00	32.84	1	6,540	0.02%
2020/09/02	5	33.74	0	0.00	33.74	5	6,622	0.08%
2020/08/31	0	0.00	7	33.94	33.93	-7	6,692	-0.10%
2020/08/27	1	33.22	1	33.30	33.15	0	6,880	0.00%
2020/08/26	1	32.35	0	0.00	32.40	1	6,835	0.01%
2020/08/25	0	0.00	2	32.70	32.76	-2	6,886	-0.03%
2020/08/24	5	32.75	0	0.00	32.79	5	6,923	0.07%
2020/08/21	7	33.34	0	0.00	33.35	7	7,011	0.10%
2020/08/20	17	33.20	0	0.00	33.22	17	7,108	0.24%
2020/08/19	2	35.15	0	0.00	34.98	2	6,981	0.03%
2020/08/18	21	34.95	5	34.81	34.93	16	6,945	0.23%
2020/08/17	5	33.02	0	0.00	33.31	5	6,925	0.07%
2020/08/13	2	32.98	8	32.77	32.90	-6	6,994	-0.09%
2020/08/12	8	31.54	3	32.49	31.12	5	7,016	0.07%
2020/08/11	0	0.00	2	35.83	35.82	-2	6,825	-0.03%
2020/08/07	0	0.00	2	37.53	37.41	-2	6,812	-0.03%
2020/08/05	0	0.00	10	36.22	36.40	-10	6,604	-0.15%
2020/07/31	0	0.00	5	34.46	34.64	-5	6,643	-0.08%
2020/07/30	8	34.31	10	34.35	34.12	-2	6,607	-0.03%
2020/07/29	13	34.04	0	0.00	34.01	13	6,568	0.20%
2020/07/28	4	33.52	0	0.00	33.45	4	6,558	0.06%
2020/07/27	0	0.00	29	33.58	33.61	-29	6,272	-0.46%
2020/07/24	0	0.00	8	32.19	32.05	-8	6,174	-0.13%
2020/07/23	0	0.00	8	31.60	31.64	-8	6,215	-0.13%
2020/07/22	2	31.33	10	30.89	31.15	-8	6,201	-0.13%
2020/07/20	0	0.00	1	29.51	29.59	-1	6,259	-0.02%
2020/07/17	7	29.28	0	0.00	29.29	7	6,318	0.11%
2020/07/16	0	0.00	5	29.83	29.78	-5	6,356	-0.08%
2020/07/14	1	29.42	0	0.00	29.44	1	6,623	0.02%
2020/07/13	0	0.00	6	29.74	29.75	-6	6,650	-0.09%
2020/07/10	1	29.66	0	0.00	29.64	1	6,749	0.01%
2020/07/09	2	30.08	0	0.00	30.16	2	6,881	0.03%
2020/07/07	0	0.00	1	29.27	29.26	-1	6,958	-0.01%
2020/07/06	1	28.82	0	0.00	28.88	1	6,976	0.01%
2020/07/03	0	0.00	5	29.07	29.06	-5	7,054	-0.07%
2020/07/02	15	28.74	0	0.00	28.73	15	7,302	0.21%
2020/07/01	0	0.00	17	29.44	29.50	-17	7,345	-0.23%
2020/06/30	5	28.87	0	0.00	28.93	5	7,501	0.07%
2020/06/29	5	28.99	0	0.00	29.09	5	7,521	0.07%
2020/06/24	20	29.08	1	29.05	29.08	19	7,558	0.25%
2020/06/23	5	28.38	5	28.27	28.51	0	7,510	0.00%
2020/06/22	13	28.52	12	28.46	28.58	1	7,647	0.01%
2020/06/18	1	27.45	0	0.00	27.47	1	8,125	0.01%
2020/06/16	5	27.43	2	27.40	27.43	3	8,400	0.04%
2020/06/15	1	27.32	4	27.55	27.35	-3	8,585	-0.03%
2020/06/12	2	27.36	4	27.38	27.38	-2	8,623	-0.02%
2020/06/11	0	0.00	1	27.64	27.55	-1	8,820	-0.01%
2020/06/10	0	0.00	5	27.12	27.20	-5	8,950	-0.06%
2020/06/09	4	26.55	0	0.00	26.46	4	9,320	0.04%
2020/06/08	9	26.15	0	0.00	26.28	9	9,504	0.09%
2020/06/05	0	0.00	6	27.12	27.00	-6	9,488	-0.06%
2020/06/04	17	26.68	0	0.00	26.70	17	9,672	0.18%
2020/06/03	4	27.44	0	0.00	27.43	4	9,868	0.04%
2020/06/02	0	0.00	1	28.08	28.03	-1	10,103	-0.01%
2020/06/01	0	0.00	37	28.22	28.31	-37	10,143	-0.36%
2020/05/29	0	0.00	20	27.54	27.62	-20	10,256	-0.19%
2020/05/28	14	27.45	5	27.36	27.51	9	10,326	0.09%
2020/05/27	18	27.28	0	0.00	27.07	18	10,560	0.17%
2020/05/26	1	28.11	6	28.12	28.17	-5	10,495	-0.05%
2020/05/22	10	27.83	0	0.00	27.98	10	10,774	0.09%
2020/05/21	1	28.33	18	28.23	28.29	-17	10,880	-0.16%
2020/05/20	0	0.00	2	28.62	28.59	-2	10,839	-0.02%
2020/05/19	1	28.12	0	0.00	28.12	1	10,887	0.01%
2020/05/18	1	29.19	2	29.11	29.21	-1	10,886	-0.01%
2020/05/15	0	0.00	4	28.21	28.28	-4	10,765	-0.04%
2020/05/14	1	27.49	0	0.00	27.54	1	10,696	0.01%
2020/05/13	3	27.04	0	0.00	27.13	3	10,708	0.03%
2020/05/11	2	27.15	0	0.00	27.15	2	10,675	0.02%
2020/05/08	0	0.00	4	27.85	27.81	-4	10,590	-0.04%
2020/05/07	4	26.81	1	26.88	26.80	3	10,503	0.03%
2020/05/05	2	27.10	0	0.00	27.16	2	10,490	0.02%
2020/05/04	3	27.15	1	27.23	27.30	2	10,562	0.02%
2020/04/30	5	27.79	2	27.81	27.78	3	10,549	0.03%
2020/04/29	11	27.80	2	27.82	27.91	9	10,636	0.08%
2020/04/28	15	27.46	1	27.30	27.29	14	10,619	0.13%
2020/04/27	6	28.36	1	28.30	28.39	5	10,665	0.05%
2020/04/24	0	0.00	18	28.52	28.51	-18	10,706	-0.17%
2020/04/23	3	28.22	32	28.20	28.35	-29	10,666	-0.27%
2020/04/22	2	27.16	10	27.27	27.16	-8	10,524	-0.08%
2020/04/21	9	27.18	0	0.00	27.26	9	10,500	0.09%
2020/04/20	1	26.71	0	0.00	27.05	1	10,573	0.01%
2020/04/17	21	27.93	1	27.93	27.78	20	10,488	0.19%
2020/04/16	1	28.51	0	0.00	28.58	1	10,398	0.01%
2020/04/15	5	28.86	20	28.73	28.90	-15	10,469	-0.14%
2020/04/14	2	29.53	22	29.44	29.34	-20	10,591	-0.19%
2020/04/13	0	0.00	10	27.92	28.16	-10	10,503	-0.10%
2020/04/10	0	0.00	4	27.86	27.85	-4	10,651	-0.04%
2020/04/09	10	26.58	2	26.54	26.55	8	10,771	0.07%
2020/04/07	8	27.49	21	27.61	27.50	-13	10,715	-0.12%
2020/04/06	0	0.00	1	25.45	25.26	-1	10,462	-0.01%
2020/04/01	12	23.96	3	23.90	24.00	9	10,381	0.09%
2020/03/31	5	25.29	4	25.26	25.23	1	10,170	0.01%
2020/03/30	11	25.73	13	25.70	25.24	-2	10,209	-0.02%
2020/03/27	5	25.54	5	25.56	25.55	0	10,081	0.00%
2020/03/26	7	24.99	41	25.06	24.97	-34	9,943	-0.34%
2020/03/25	17	26.26	13	26.14	25.88	4	9,717	0.04%
2020/03/24	53	24.21	5	24.14	24.17	48	9,345	0.51%
2020/03/23	10	21.51	3	21.32	21.44	7	9,003	0.08%
2020/03/20	2	21.07	0	0.00	21.20	2	8,895	0.02%
2020/03/19	3	20.98	15	21.04	20.71	-12	8,725	-0.14%
2020/03/18	13	22.32	0	0.00	22.32	13	8,524	0.15%
2020/03/17	4	21.50	35	21.67	21.53	-31	8,409	-0.37%
2020/03/16	17	22.47	2	22.79	22.69	15	8,138	0.18%
2020/03/13	31	23.45	50	23.70	23.92	-19	7,882	-0.24%
2020/03/12	4	25.66	66	25.70	25.60	-62	7,432	-0.83%
2020/03/11	1	26.33	0	0.00	26.52	1	7,171	0.01%
2020/03/10	6	26.63	163	26.34	26.26	-157	7,094	-2.21%	大賣/鉅額交易
2020/03/09	13	27.46	5	26.99	26.79	8	6,911	0.12%
2020/03/06	140	26.86	26	26.84	27.07	114	6,546	1.74%	大買/鉅額交易
2020/03/05	1	25.75	13	25.81	25.82	-12	6,223	-0.19%
2020/03/04	42	25.95	38	25.96	25.98	4	6,173	0.06%
2020/03/03	12	24.63	0	0.00	24.62	12	5,983	0.20%
2020/03/02	47	24.68	6	24.72	24.69	41	5,864	0.70%
2020/02/27	4	26.17	2	26.30	26.25	2	5,546	0.04%
2020/02/26	5	25.96	5	26.10	26.08	0	5,457	0.00%
2020/02/25	1	26.38	2	26.35	26.41	-1	5,337	-0.02%
2020/02/24	16	26.69	5	26.72	26.67	11	5,100	0.22%
2020/02/21	5	25.36	1	25.51	25.64	4	4,902	0.08%
2020/02/20	5	24.93	6	24.96	25.02	-1	4,791	-0.02%
2020/02/19	0	0.00	11	24.79	24.78	-11	4,678	-0.24%
2020/02/18	3	24.28	0	0.00	24.28	3	4,559	0.07%
2020/02/17	4	24.18	24	24.14	24.18	-20	4,531	-0.44%
2020/02/14	22	23.90	0	0.00	23.89	22	4,467	0.49%
2020/02/13	2	23.89	0	0.00	23.90	2	4,476	0.04%
2020/02/11	0	0.00	10	23.74	23.72	-10	4,681	-0.21%
2020/02/06	2	23.33	0	0.00	23.38	2	4,848	0.04%
2020/02/05	0	0.00	6	23.37	23.52	-6	4,844	-0.12%
2020/02/03	2	24.18	2	24.28	24.17	0	4,789	0.00%
2020/01/31	2	23.97	0	0.00	23.92	2	4,700	0.04%
2020/01/30	0	0.00	6	24.12	24.17	-6	4,776	-0.13%
2020/01/20	0	0.00	3	23.54	23.64	-3	4,673	-0.06%
2020/01/17	1	23.41	0	0.00	23.48	1	4,591	0.02%
2020/01/16	0	0.00	10	23.46	23.43	-10	4,529	-0.22%
2020/01/15	3	23.30	2	23.38	23.38	1	4,490	0.02%
2020/01/14	5	22.92	10	23.03	22.90	-5	4,440	-0.11%
2020/01/10	9	23.24	0	0.00	23.23	9	4,225	0.21%
2020/01/09	8	23.59	23	23.64	23.57	-15	4,150	-0.36%
2020/01/08	20	24.91	26	24.63	24.65	-6	4,066	-0.15%
2020/01/07	7	23.68	15	23.63	23.70	-8	3,808	-0.21%
2020/01/06	9	24.15	6	24.12	24.19	3	3,713	0.08%
2020/01/03	0	0.00	10	22.94	23.11	-10	3,468	-0.29%
2020/01/02	8	22.49	0	0.00	22.48	8	3,270	0.24%
2019/12/31	5	22.58	3	22.59	22.64	2	3,226	0.06%
2019/12/27	0	0.00	16	22.37	22.37	-16	3,172	-0.50%
2019/12/26	0	0.00	1	22.10	22.13	-1	3,108	-0.03%
2019/12/25	3	22.04	0	0.00	22.07	3	3,243	0.09%
2019/12/24	2	21.67	18	21.58	21.71	-16	3,187	-0.50%
2019/12/18	15	21.32	0	0.00	21.34	15	3,332	0.45%
2019/12/16	2	21.28	15	21.27	21.28	-13	3,397	-0.38%
2019/12/13	18	21.11	0	0.00	21.09	18	3,412	0.53%
2019/12/12	1	21.29	92	21.30	21.29	-91	3,410	-2.67%
2019/12/11	50	21.02	0	0.00	21.01	50	3,434	1.46%
2019/12/10	10	20.93	0	0.00	20.98	10	3,466	0.29%
2019/12/09	38	20.93	0	0.00	20.93	38	3,507	1.08%
2019/12/06	2	21.39	0	0.00	21.38	2	3,607	0.06%
2019/12/05	0	0.00	1	21.40	21.41	-1	3,707	-0.03%
2019/12/04	2	21.45	12	21.43	21.51	-10	3,884	-0.26%
2019/12/03	1	21.04	0	0.00	20.97	1	3,880	0.03%
2019/11/28	5	20.88	0	0.00	20.88	5	3,995	0.13%
2019/11/26	14	20.81	0	0.00	20.83	14	4,139	0.34%
2019/11/25	2	21.03	0	0.00	21.04	2	4,150	0.05%
2019/11/22	3	21.16	0	0.00	21.17	3	4,224	0.07%
2019/11/21	1	21.36	0	0.00	21.33	1	4,345	0.02%
2019/11/20	1	21.37	10	21.39	21.43	-9	4,385	-0.21%
2019/11/18	9	21.18	2	21.18	21.17	7	4,384	0.16%
2019/11/14	7	21.10	9	21.15	21.19	-2	4,472	-0.04%
2019/11/13	2	21.03	0	0.00	21.09	2	4,489	0.04%
2019/11/12	7	20.93	0	0.00	20.91	7	4,530	0.15%
2019/11/11	2	21.16	0	0.00	21.16	2	4,541	0.04%
2019/11/08	25	21.31	0	0.00	21.34	25	4,516	0.55%
2019/11/07	3	22.00	0	0.00	21.97	3	4,381	0.07%
2019/11/06	17	21.93	2	22.20	22.00	15	4,475	0.34%
2019/11/05	5	22.43	0	0.00	22.43	5	4,310	0.12%
2019/11/04	0	0.00	2	22.62	22.62	-2	4,424	-0.05%
2019/11/01	2	22.63	0	0.00	22.54	2	4,474	0.04%
2019/10/31	0	0.00	5	22.25	22.22	-5	4,499	-0.11%
2019/10/30	4	21.97	0	0.00	21.98	4	4,524	0.09%
2019/10/29	9	22.10	0	0.00	22.13	9	4,528	0.20%
2019/10/28	4	22.47	7	22.49	22.45	-3	4,440	-0.07%
2019/10/25	2	22.36	23	22.40	22.43	-21	4,388	-0.48%
2019/10/22	3	21.88	0	0.00	21.91	3	4,408	0.07%
2019/10/18	1	22.11	0	0.00	22.15	1	4,534	0.02%
2019/10/16	8	21.87	0	0.00	21.92	8	4,647	0.17%
2019/10/15	2	22.17	1	22.18	22.18	1	4,617	0.02%
2019/10/14	7	21.98	0	0.00	21.97	7	4,626	0.15%
2019/10/08	2	22.16	0	0.00	22.15	2	4,663	0.04%
2019/10/07	0	0.00	3	22.62	22.57	-3	4,731	-0.06%
2019/10/04	43	22.67	45	22.66	22.67	-2	4,773	-0.04%
2019/10/03	6	22.43	21	22.48	22.42	-15	4,823	-0.31%
2019/10/02	2	21.77	10	21.84	21.80	-8	4,857	-0.16%
2019/10/01	33	21.57	0	0.00	21.43	33	4,858	0.68%
2019/09/27	2	22.73	0	0.00	22.77	2	4,688	0.04%
2019/09/26	1	22.88	4	22.89	22.89	-3	4,741	-0.06%
2019/09/25	0	0.00	4	23.42	23.38	-4	4,732	-0.08%
2019/09/24	3	23.15	0	0.00	23.12	3	4,766	0.06%
2019/09/23	22	23.02	0	0.00	23.03	22	4,786	0.46%
2019/09/19	2	22.42	0	0.00	22.43	2	4,848	0.04%
2019/09/17	1	22.52	0	0.00	22.54	1	4,918	0.02%
2019/09/16	0	0.00	2	22.73	22.68	-2	4,983	-0.04%
2019/09/12	3	22.45	0	0.00	22.52	3	4,993	0.06%
2019/09/10	10	22.33	0	0.00	22.31	10	4,940	0.20%
2019/09/09	5	22.91	0	0.00	22.95	5	4,800	0.10%
2019/09/06	16	23.13	1	23.11	23.23	15	4,708	0.32%
2019/09/05	6	23.95	0	0.00	23.95	6	4,521	0.13%
2019/09/04	0	0.00	1	23.99	23.99	-1	4,489	-0.02%
2019/09/03	2	23.42	0	0.00	23.48	2	4,400	0.05%
2019/08/30	12	23.54	0	0.00	23.55	12	4,404	0.27%
2019/08/29	2	24.02	0	0.00	24.03	2	4,327	0.05%
2019/08/28	0	0.00	9	23.89	23.84	-9	4,362	-0.21%
2019/08/27	4	23.60	0	0.00	23.62	4	4,339	0.09%
2019/08/26	2	24.02	9	24.03	24.04	-7	4,279	-0.16%
2019/08/23	6	22.60	0	0.00	22.63	6	4,145	0.14%
2019/08/22	3	22.75	0	0.00	22.80	3	4,095	0.07%
2019/08/21	4	22.90	0	0.00	22.84	4	4,073	0.10%
2019/08/20	14	22.66	2	22.72	22.68	12	4,056	0.30%
2019/08/19	3	22.98	0	0.00	23.05	3	3,986	0.08%
2019/08/16	1	23.41	0	0.00	23.37	1	3,954	0.03%
2019/08/15	3	23.40	7	23.39	23.39	-4	3,914	-0.10%
2019/08/14	12	22.70	0	0.00	22.78	12	3,845	0.31%
2019/08/13	1	23.25	2	23.24	23.28	-1	3,751	-0.03%
2019/08/12	2	22.68	0	0.00	22.64	2	3,690	0.05%
2019/08/08	3	22.68	2	22.95	22.77	1	3,640	0.03%
2019/08/07	0	0.00	2	22.35	22.35	-2	3,544	-0.06%
2019/08/06	0	0.00	11	21.82	21.68	-11	3,495	-0.31%
2019/08/05	3	21.32	5	21.20	21.48	-2	3,353	-0.06%
2019/08/02	0	0.00	48	20.84	20.83	-48	3,251	-1.48%
2019/08/01	4	20.11	45	20.17	20.15	-41	3,131	-1.31%
2019/07/31	2	20.73	5	20.71	20.72	-3	3,076	-0.10%
2019/07/30	2	20.59	1	20.63	20.63	1	3,027	0.03%
2019/07/29	4	20.57	0	0.00	20.50	4	3,008	0.13%
2019/07/25	4	20.60	0	0.00	20.59	4	2,963	0.13%
2019/07/24	2	20.54	0	0.00	20.51	2	2,939	0.07%
2019/07/23	8	20.48	0	0.00	20.46	8	2,918	0.27%
2019/07/22	4	20.73	0	0.00	20.80	4	2,846	0.14%
2019/07/19	2	21.17	6	21.12	21.22	-4	2,751	-0.15%
2019/07/18	0	0.00	2	20.71	20.62	-2	2,675	-0.07%
2019/07/16	0	0.00	6	20.34	20.43	-6	2,595	-0.23%
2019/07/12	17	20.24	0	0.00	20.24	17	2,550	0.67%
2019/07/11	46	20.72	6	20.72	20.65	40	2,518	1.59%
2019/07/10	24	19.82	0	0.00	19.84	24	2,421	0.99%
2019/07/09	2	19.83	0	0.00	19.91	2	2,378	0.08%
2019/07/08	11	19.98	0	0.00	20.12	11	2,315	0.47%
2019/07/05	1	20.57	0	0.00	20.57	1	2,237	0.04%
2019/07/04	12	20.60	0	0.00	20.60	12	2,209	0.54%
2019/07/03	3	20.84	0	0.00	20.80	3	2,198	0.14%
2019/07/01	4	19.85	5	19.82	19.77	-1	2,072	-0.05%
2019/06/28	2	20.66	1	20.65	20.66	1	2,000	0.05%
2019/06/27	0	0.00	1	20.31	20.27	-1	1,951	-0.05%
2019/06/26	2	20.49	2	20.35	20.31	0	1,970	0.00%
2019/06/25	4	20.89	3	21.00	20.99	1	1,887	0.05%
2019/06/20	0	0.00	7	19.49	19.50	-7	1,658	-0.42%
2019/06/19	3	18.56	0	0.00	18.58	3	1,599	0.19%
2019/06/17	6	18.50	0	0.00	18.48	6	1,608	0.37%
2019/06/13	0	0.00	5	18.27	18.33	-5	1,572	-0.32%
2019/06/06	0	0.00	10	18.09	18.22	-10	1,496	-0.67%
2019/06/03	0	0.00	8	17.75	17.78	-8	1,362	-0.59%
2019/05/24	3	17.05	0	0.00	17.08	3	1,329	0.23%
2019/05/23	2	16.82	0	0.00	16.80	2	1,331	0.15%
2019/05/17	1	17.05	0	0.00	17.15	1	1,341	0.07%
2019/05/15	0	0.00	3	17.38	17.33	-3	1,336	-0.22%
2019/05/14	10	17.52	0	0.00	17.46	10	1,332	0.75%
2019/05/13	0	0.00	1	17.07	17.08	-1	1,305	-0.08%
2019/05/09	1	16.98	0	0.00	16.98	1	1,309	0.08%
2019/05/03	0	0.00	1	16.72	16.73	-1	1,295	-0.08%
2019/05/02	0	0.00	7	16.83	16.78	-7	1,292	-0.54%
2019/04/26	1	16.96	0	0.00	16.97	1	1,292	0.08%
2019/04/24	0	0.00	5	16.68	16.68	-5	1,292	-0.39%
2019/04/23	2	16.86	0	0.00	16.82	2	1,281	0.16%
2019/04/22	15	16.90	0	0.00	16.97	15	1,282	1.17%
2019/04/19	8	16.84	0	0.00	16.85	8	1,274	0.63%
2019/04/18	0	0.00	7	16.75	16.76	-7	1,305	-0.54%
2019/04/11	5	17.78	0	0.00	17.76	5	1,342	0.37%
2019/04/01	3	17.42	0	0.00	17.46	3	1,385	0.22%
2019/03/29	4	17.36	0	0.00	17.36	4	1,377	0.29%
2019/03/27	4	18.07	0	0.00	18.06	4	1,338	0.30%
2019/03/22	2	17.83	21	17.87	17.89	-19	1,326	-1.43%
2019/03/21	19	18.06	0	0.00	18.10	19	1,311	1.45%
2019/03/20	0	0.00	4	17.78	17.80	-4	1,261	-0.32%
2019/03/15	1	17.64	0	0.00	17.65	1	1,305	0.08%
2019/03/14	0	0.00	12	17.86	17.79	-12	1,293	-0.93%
2019/03/13	2	17.80	1	17.84	17.85	1	1,297	0.08%
2019/03/12	3	17.57	20	17.56	17.63	-17	1,296	-1.31%
2019/03/11	10	17.65	0	0.00	17.65	10	1,306	0.77%
2019/03/08	2	17.41	0	0.00	17.42	2	1,290	0.16%
2019/03/07	7	17.35	0	0.00	17.35	7	1,268	0.55%
2019/03/06	5	17.36	0	0.00	17.37	5	1,285	0.39%
2019/03/05	2	17.40	0	0.00	17.41	2	1,281	0.16%
2019/02/26	10	18.48	0	0.00	18.51	10	1,243	0.80%
2019/02/25	10	18.52	0	0.00	18.56	10	1,239	0.81%
2019/02/13	2	18.13	0	0.00	18.12	2	1,221	0.16%
2019/01/22	0	0.00	1	17.25	17.20	-1	1,358	-0.07%
2019/01/21	0	0.00	5	17.29	17.31	-5	1,389	-0.36%
2019/01/18	1	17.60	0	0.00	17.62	1	1,403	0.07%
2019/01/11	0	0.00	2	17.56	17.67	-2	1,517	-0.13%
2018/12/27	0	0.00	1	17.10	17.06	-1	1,695	-0.06%
2018/12/12	2	16.56	0	0.00	16.54	2	1,654	0.12%
2018/12/10	3	16.67	0	0.00	16.68	3	1,632	0.18%
2018/12/07	2	16.40	0	0.00	16.38	2	1,620	0.12%
2018/12/05	0	0.00	24	16.31	16.29	-24	1,591	-1.51%
2018/11/29	0	0.00	20	15.97	16.04	-20	1,565	-1.28%
2018/11/28	2	15.79	0	0.00	15.81	2	1,538	0.13%
2018/11/27	0	0.00	12	15.97	16.00	-12	1,523	-0.79%
2018/11/26	0	0.00	10	15.99	16.04	-10	1,528	-0.65%
2018/11/23	0	0.00	10	16.14	16.13	-10	1,524	-0.66%
2018/11/21	10	15.98	0	0.00	15.96	10	1,509	0.66%
2018/11/16	2	15.84	0	0.00	15.85	2	1,521	0.13%
2018/11/13	0	0.00	27	15.20	15.51	-27	1,543	-1.75%
2018/11/12	3	15.75	0	0.00	15.67	3	1,485	0.20%
2018/11/09	0	0.00	3	16.00	15.96	-3	1,505	-0.20%
2018/10/31	0	0.00	15	15.98	15.90	-15	1,486	-1.01%
2018/10/29	1	16.45	0	0.00	16.40	1	1,373	0.07%
2018/10/24	0	0.00	1	16.44	16.42	-1	1,302	-0.08%
2018/10/22	2	16.25	0	0.00	16.27	2	1,260	0.16%
2018/10/17	1	16.17	0	0.00	16.16	1	1,243	0.08%
2018/10/16	13	16.44	10	16.44	16.55	3	1,159	0.26%
2018/10/15	0	0.00	10	16.20	16.26	-10	1,059	-0.94%
2018/10/12	22	16.21	21	16.16	16.18	1	1,018	0.10%
2018/10/11	8	15.46	1	15.42	15.47	7	956	0.73%
2018/10/09	2	15.37	0	0.00	15.41	2	933	0.21%
2018/10/08	8	15.61	0	0.00	15.53	8	917	0.87%
2018/10/03	0	0.00	4	15.80	15.75	-4	889	-0.45%
2018/10/01	1	15.30	0	0.00	15.31	1	864	0.12%
2018/09/28	2	15.20	0	0.00	15.20	2	861	0.23%
2018/09/21	0	0.00	10	15.86	15.86	-10	881	-1.13%
2018/09/13	0	0.00	2	15.79	15.78	-2	906	-0.22%
2018/08/27	0	0.00	4	15.84	15.85	-4	918	-0.44%
2018/08/16	0	0.00	13	15.01	15.13	-13	844	-1.54%
2018/08/10	10	16.07	0	0.00	15.99	10	760	1.32%
2018/08/06	0	0.00	2	16.21	16.17	-2	779	-0.26%
2018/08/03	10	15.96	0	0.00	15.98	10	779	1.28%
2018/07/26	0	0.00	2	16.67	16.62	-2	755	-0.26%
2018/07/23	0	0.00	10	16.70	16.70	-10	748	-1.34%
2018/07/20	10	16.27	0	0.00	16.43	10	749	1.33%
2018/07/18	10	16.55	0	0.00	16.52	10	760	1.32%
2018/07/10	0	0.00	1	17.45	17.42	-1	785	-0.13%
2018/07/09	0	0.00	14	17.45	17.49	-14	792	-1.77%
2018/07/06	0	0.00	1	17.35	17.35	-1	827	-0.12%
2018/07/04	1	17.48	1	17.48	17.53	0	823	0.00%
2018/06/29	10	17.18	2	17.25	17.31	8	770	1.04%
2018/06/25	10	17.73	0	0.00	17.72	10	767	1.30%
2018/06/22	0	0.00	2	17.77	17.76	-2	785	-0.25%
2018/06/19	10	18.17	0	0.00	18.19	10	841	1.19%
2018/06/07	0	0.00	3	18.58	18.60	-3	857	-0.35%
2018/06/04	0	0.00	4	18.43	18.43	-4	882	-0.45%
2018/06/01	0	0.00	1	18.66	18.66	-1	885	-0.11%
2018/05/22	1	18.52	0	0.00	18.47	1	957	0.10%
2018/05/21	0	0.00	1	18.47	18.40	-1	960	-0.10%
2018/05/18	1	18.45	0	0.00	18.46	1	974	0.10%
2018/05/17	7	18.50	2	18.50	18.52	5	976	0.51%
2018/05/16	3	18.56	0	0.00	18.59	3	1,004	0.30%
2018/05/11	2	19.40	0	0.00	19.38	2	1,037	0.19%
2018/05/04	2	19.17	0	0.00	19.22	2	1,100	0.18%
2018/04/30	21	19.50	0	0.00	19.46	21	1,167	1.80%
2018/04/27	10	19.31	0	0.00	19.33	10	1,170	0.85%
2018/04/26	11	19.52	0	0.00	19.53	11	1,154	0.95%
2018/04/25	10	19.63	0	0.00	19.61	10	1,155	0.87%
2018/04/24	1	19.56	0	0.00	19.65	1	1,172	0.09%
2018/04/12	4	20.29	10	20.32	20.30	-6	1,225	-0.49%
2018/04/10	3	19.93	0	0.00	19.78	3	1,233	0.24%
2018/03/29	10	19.68	0	0.00	19.69	10	1,404	0.71%
2018/03/28	3	20.25	0	0.00	20.19	3	1,383	0.22%
2018/03/27	4	20.43	0	0.00	20.45	4	1,373	0.29%
2018/03/26	5	20.30	10	20.33	20.30	-5	1,357	-0.37%
2018/03/23	0	0.00	20	20.05	20.12	-20	1,334	-1.50%
2018/03/19	10	19.29	0	0.00	19.31	10	1,304	0.77%
2018/03/16	10	19.46	0	0.00	19.47	10	1,347	0.74%
2018/03/12	10	19.66	0	0.00	19.68	10	1,487	0.67%
2018/03/07	0	0.00	10	20.04	20.01	-10	1,506	-0.66%
2018/03/02	10	19.49	0	0.00	19.53	10	1,571	0.64%
2018/02/05	0	0.00	1	19.96	19.95	-1	1,643	-0.06%
2018/01/30	0	0.00	51	20.16	20.13	-51	1,724	-2.96%
2018/01/25	1	21.02	0	0.00	21.02	1	1,732	0.06%
2018/01/24	0	0.00	5	20.40	20.38	-5	1,693	-0.30%
2018/01/23	5	20.22	0	0.00	20.23	5	1,692	0.30%
2018/01/10	0	0.00	46	19.43	19.50	-46	1,736	-2.65%
2018/01/03	0	0.00	20	19.59	19.60	-20	1,745	-1.15%
2018/01/02	0	0.00	1	19.40	19.44	-1	1,696	-0.06%