中化 (1701)-臺銀-民權券商分點個股進出

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

中化

(1701)

可現股當沖

股價
22.35
漲跌
▼0.15
漲幅
-0.67%
成交量
788張
產業
上市生技醫療類股
254人加入追蹤

立即追蹤
本地時間:13:30

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

中化 (1701)籌碼相關－臺銀-民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/21	4	22.40	0	0.00	22.35	4	674	0.59%
2024/05/20	0	0.00	3	22.60	22.50	-3	667	-0.45%
2024/05/17	0	0.00	2	22.40	22.40	-2	661	-0.30%
2024/05/16	8	22.23	0	0.00	22.20	8	671	1.19%
2024/05/15	6	22.23	0	0.00	22.25	6	681	0.88%
2024/05/14	0	0.00	2	22.40	22.25	-2	681	-0.29%
2024/05/13	2	22.20	1	22.20	22.30	1	675	0.15%
2024/05/10	0	0.00	2	22.30	22.30	-2	671	-0.30%
2024/05/08	1	22.05	0	0.00	22.05	1	658	0.15%
2024/05/07	10	22.05	0	0.00	22.00	10	657	1.52%
2024/05/03	2	22.10	0	0.00	22.00	2	651	0.31%
2024/04/30	2	22.10	0	0.00	21.95	2	639	0.31%
2024/04/25	10	22.05	0	0.00	22.10	10	631	1.58%
2024/04/23	0.1	21.70	7	21.79	21.80	-7	633	-1.10%
2024/04/22	3	21.50	23	21.64	21.65	-20	641	-3.12%
2024/04/19	7	21.38	0	0.00	21.30	7	630	1.11%
2024/04/18	4	21.58	2	21.65	21.70	2	617	0.32%
2024/04/17	0	0.00	2	21.75	21.75	-2	615	-0.32%
2024/04/16	5	21.69	0	0.00	21.45	5	608	0.82%
2024/04/15	10	22.25	0	0.00	22.15	10	589	1.70%
2024/04/12	5	22.63	0	0.00	22.65	5	567	0.88%
2024/04/10	0	0.00	1	23.05	23.05	-1	563	-0.18%
2024/04/09	0	0.00	4	22.98	22.95	-4	568	-0.70%
2024/04/08	4	22.71	0	0.00	22.80	4	565	0.71%
2024/04/01	0	0.00	10	22.88	22.85	-10	569	-1.76%
2024/03/29	0	0.00	12	22.72	22.70	-12	569	-2.11%
2024/03/28	0	0.00	8	22.79	22.80	-8	583	-1.37%
2024/03/27	0	22.70	9	22.66	22.75	-9	584	-1.54%
2024/03/26	6	22.52	7	22.60	22.45	-1	601	-0.17%
2024/03/25	0	0.00	12	22.60	22.60	-12	612	-1.96%
2024/03/22	3	22.60	0	0.00	22.65	3	628	0.48%
2024/03/21	2	22.55	3	22.72	22.60	-1	636	-0.16%
2024/03/20	5	22.61	17	22.69	22.60	-12	632	-1.90%
2024/03/19	0	0.00	32	22.72	22.75	-32	632	-5.06%
2024/03/18	4	22.60	11.1	22.67	22.65	-7.1	639	-1.11%
2024/03/15	2	22.70	8	22.78	22.70	-6	652	-0.92%
2024/03/14	0	0.00	2	23.00	22.80	-2	665	-0.30%
2024/03/13	11	22.88	0	0.00	22.85	11	676	1.63%
2024/03/12	0	0.00	4	23.36	23.30	-4	688	-0.58%
2024/03/11	5	23.37	5	23.40	23.35	0	709	0.00%
2024/03/08	0	23.25	2	23.45	23.20	-2	761	-0.26%
2024/03/07	1	23.40	4	23.55	23.50	-3	886	-0.34%
2024/03/05	2	23.68	0	0.00	23.60	2	1,060	0.19%
2024/03/04	2	23.83	8	23.80	23.75	-6	1,130	-0.53%
2024/03/01	3	23.92	0	24.15	23.90	3	1,386	0.22%
2024/02/29	0	24.34	2	24.35	24.25	-2	1,659	-0.12%
2024/02/27	0	0.00	1	24.35	24.35	-1	1,657	-0.06%
2024/02/23	0	24.40	2	24.40	24.30	-2	1,659	-0.12%
2024/02/22	0	0.00	1	24.45	24.30	-1	1,655	-0.06%
2024/02/20	0	24.30	2	24.30	24.40	-2	1,652	-0.12%
2024/02/19	0	24.30	3	24.25	24.35	-3	1,646	-0.18%
2024/02/16	3	23.60	5	23.55	23.95	-2	1,634	-0.12%
2024/02/15	2	23.30	4	23.40	23.30	-2	1,625	-0.12%
2024/01/30	3	23.40	2	23.25	23.30	1	1,625	0.06%
2024/01/26	4	23.40	0	0.00	23.45	4	1,624	0.25%
2024/01/25	1.1	23.30	0	0.00	23.30	1.1	1,622	0.06%
2024/01/24	1	23.40	0	0.00	23.40	1	1,623	0.06%
2024/01/23	0	0.00	2	23.30	23.40	-2	1,623	-0.12%
2024/01/22	1	23.20	6	23.25	23.20	-5	1,625	-0.31%
2024/01/19	1	23.15	5	23.17	23.15	-4	1,626	-0.25%
2024/01/18	0	0.00	4	23.15	23.15	-4	1,625	-0.25%
2024/01/17	2	23.25	0	0.00	23.15	2	1,623	0.12%
2024/01/16	2	23.60	0	0.00	23.45	2	1,611	0.12%
2024/01/15	0	0.00	4	24.05	24.00	-4	1,603	-0.25%
2024/01/10	2	23.90	1	23.90	23.90	1	1,618	0.06%
2024/01/09	3	24.23	0	0.00	24.15	3	1,613	0.19%
2024/01/08	0	0.00	1	24.40	24.40	-1	1,606	-0.06%
2024/01/05	1	24.60	4	24.68	24.55	-3	1,604	-0.19%
2024/01/04	1	24.45	1	24.55	24.45	0	1,591	0.00%
2023/12/28	0	0.00	2	24.35	24.45	-2	1,576	-0.13%
2023/12/27	2	24.38	0	0.00	24.30	2	1,578	0.13%
2023/12/25	6	24.38	0	0.00	24.25	6	1,564	0.39%
2023/12/19	22	24.90	2	25.03	24.90	20	1,504	1.33%
2023/12/18	0	0.00	1	24.80	24.85	-1	1,480	-0.07%
2023/12/14	3	24.55	0	0.00	24.70	3	1,457	0.21%
2023/12/13	0	0.00	2	24.60	24.55	-2	1,450	-0.14%
2023/12/12	2	24.60	0	0.00	24.55	2	1,441	0.14%
2023/12/11	1	24.75	1	24.85	24.85	0	1,422	0.00%
2023/12/08	1	25.00	5	25.10	24.95	-4	1,406	-0.28%
2023/12/07	5	25.03	0	0.00	24.90	5	1,390	0.36%
2023/12/06	18	25.34	0	0.00	25.30	18	1,360	1.32%
2023/12/05	6	25.36	12	25.42	25.50	-6	1,337	-0.45%
2023/12/04	0	0.00	11	26.20	26.00	-11	1,280	-0.86%
2023/12/01	2	25.73	6.1	25.46	25.70	-4.1	1,148	-0.36%
2023/11/29	11	24.95	0	0.00	24.90	11	968	1.14%
2023/11/28	8.2	24.92	3	25.20	24.75	5.2	900	0.57%
2023/11/27	7.1	25.93	22	25.90	25.95	-14.9	646	-2.31%
2023/11/24	1	23.50	2	23.45	23.60	-1	373	-0.27%
2023/11/22	5	23.55	5	23.52	23.50	0	368	0.00%
2023/11/20	1	23.10	0	0.00	23.15	1	360	0.28%
2023/11/17	2	23.00	2	22.95	23.05	0	365	0.00%
2023/11/16	0	0.00	4	23.11	23.10	-4	364	-1.10%
2023/11/15	2	22.85	1	22.90	22.85	1	368	0.27%
2023/11/14	8	22.73	1	22.65	22.65	7	371	1.88%
2023/11/10	0	0.00	2	23.20	23.15	-2	377	-0.53%
2023/11/08	0	0.00	1	23.30	23.25	-1	401	-0.25%
2023/11/07	0	0.00	1	23.30	23.35	-1	407	-0.25%
2023/11/02	3	23.15	0	0.00	23.15	3	425	0.71%
2023/11/01	0	0.00	2	23.20	23.15	-2	438	-0.46%
2023/10/31	0	0.00	2	23.20	22.95	-2	443	-0.45%
2023/10/30	0	0.00	2	23.15	23.15	-2	450	-0.44%
2023/10/27	0	0.00	2	23.03	23.00	-2	449	-0.44%
2023/10/25	0	0.00	6	22.84	22.80	-6	460	-1.30%
2023/10/24	0	0.00	5	22.62	22.70	-5	466	-1.07%
2023/10/23	1	22.10	0	0.00	22.35	1	476	0.21%
2023/10/20	2	22.43	0	0.00	22.35	2	494	0.40%
2023/10/18	2	22.68	0	0.00	23.00	2	521	0.38%
2023/10/17	1	22.90	0	0.00	22.85	1	528	0.19%
2023/10/12	12	23.09	0	0.00	23.00	12	578	2.07%
2023/10/05	0	0.00	0	23.00	22.85	0	650	-0.01%
2023/10/04	1	22.85	0	0.00	22.80	1	662	0.15%
2023/09/26	0	0.00	1	23.00	23.00	-1	743	-0.13%
2023/09/25	0	0.00	1	23.15	23.25	-1	769	-0.13%
2023/09/22	2	22.93	0	0.00	22.95	2	807	0.25%
2023/09/21	1	23.00	0	0.00	23.05	1	856	0.12%
2023/09/20	1	23.30	0	0.00	23.25	1	866	0.12%
2023/09/18	0	0.00	2	23.70	23.65	-2	906	-0.22%
2023/09/12	1	23.10	0	0.00	23.10	1	951	0.11%
2023/09/07	2	23.13	0	23.20	23.10	2	996	0.20%
2023/09/06	2	23.28	0	0.00	23.20	2	1,010	0.20%
2023/09/05	3	23.35	0	0.00	23.30	3	1,024	0.29%
2023/09/04	1	23.45	0	0.00	23.55	1	1,040	0.10%
2023/08/31	1	23.10	0	0.00	23.15	1	1,057	0.09%
2023/08/28	1	22.85	0	0.00	22.85	1	1,084	0.09%
2023/08/25	1	22.95	0	0.00	22.95	1	1,087	0.09%
2023/08/23	2	23.00	0	0.00	22.95	2	1,102	0.18%
2023/08/18	0	0.00	9	23.47	23.40	-9	1,132	-0.79%
2023/08/16	4	23.06	0	0.00	23.20	4	1,156	0.35%
2023/08/14	10	23.52	0	0.00	23.35	10	1,177	0.85%
2023/08/11	3	24.05	0	0.00	24.10	3	1,170	0.26%
2023/08/10	0	0.00	7	24.34	24.20	-7	1,174	-0.60%
2023/08/09	0	0.00	4	24.41	24.40	-4	1,184	-0.34%
2023/08/08	0	0.00	5	24.36	24.40	-5	1,201	-0.42%
2023/08/07	0	0.00	20	24.39	24.35	-20	1,287	-1.55%
2023/08/04	1	24.15	1	24.10	24.40	0	1,302	0.00%
2023/08/02	1	24.15	0	0.00	24.15	1	1,330	0.08%
2023/08/01	0	0.00	7	24.30	24.30	-7	1,362	-0.51%
2023/07/31	1	24.30	10	24.25	24.20	-9	1,443	-0.62%
2023/07/28	1	24.40	0	0.00	24.40	1	1,538	0.06%
2023/07/27	0	0.00	59	24.50	24.50	-59	1,585	-3.72%
2023/07/26	4	24.36	0	0.00	24.35	4	1,705	0.23%
2023/07/25	3	24.30	0	0.00	24.45	3	1,848	0.16%
2023/07/24	0	0.00	23	25.30	25.25	-23	1,837	-1.25%
2023/07/21	3	25.25	0	25.40	25.30	3	1,833	0.16%
2023/07/20	0	25.53	9	25.32	25.40	-9	1,851	-0.49%
2023/07/19	0	25.40	10	25.22	25.15	-10	1,855	-0.54%
2023/07/18	4	24.93	0	25.05	24.90	4	1,878	0.21%
2023/07/17	0	25.10	2	25.15	25.20	-2	1,921	-0.10%
2023/07/14	0	0.00	0	24.85	24.95	0	1,965	0.00%
2023/07/13	5	24.67	0	0.00	24.55	5	1,992	0.25%
2023/07/12	14	25.08	7	24.91	24.90	7	2,036	0.34%
2023/07/11	3	25.47	3	25.45	25.45	0	2,041	0.00%
2023/07/10	2	25.45	0	0.00	25.50	2	2,079	0.10%
2023/07/07	1	25.55	0	0.00	25.45	1	2,107	0.05%
2023/07/06	2	25.98	0	0.00	25.70	2	2,099	0.10%
2023/06/30	3	26.28	0	0.00	26.25	3	2,094	0.14%
2023/06/29	2	26.45	53	26.35	26.45	-51	2,071	-2.46%
2023/06/27	3	25.97	2	26.20	25.80	1	2,072	0.05%
2023/06/19	0	0.00	2	26.03	26.00	-2	2,105	-0.09%
2023/06/16	2	25.85	7	26.04	25.95	-5	2,127	-0.24%
2023/06/15	0	0.00	8	25.90	25.85	-8	2,124	-0.38%
2023/06/14	0	0.00	5	25.85	25.90	-5	2,131	-0.23%
2023/06/12	2	25.90	0	0.00	25.95	2	2,172	0.09%
2023/06/09	0	0.00	1	26.35	26.20	-1	2,200	-0.05%
2023/06/08	1	26.05	0	0.00	26.05	1	2,227	0.04%
2023/06/07	0	0.00	1	26.35	26.35	-1	2,291	-0.04%
2023/06/06	0	0.00	3	26.25	26.15	-3	2,354	-0.13%
2023/06/05	0	0.00	2	26.10	26.10	-2	2,598	-0.08%
2023/05/30	1	25.75	0	0.00	25.70	1	2,929	0.03%
2023/05/26	3	25.85	0	0.00	25.80	3	3,131	0.10%
2023/05/25	2	26.25	0	0.00	26.20	2	3,233	0.06%
2023/05/24	1	26.45	1	26.55	26.55	0	3,288	0.00%
2023/05/19	3	25.98	0	26.20	25.95	3	3,457	0.09%
2023/05/16	1	25.80	0	0.00	25.80	1	3,805	0.03%
2023/05/12	8	26.08	0	0.00	25.65	8	4,404	0.18%
2023/05/11	8	26.08	0	0.00	25.75	8	4,557	0.18%
2023/05/10	0	0.00	17	27.04	27.10	-17	4,580	-0.37%
2023/05/09	2	26.85	19	26.80	26.85	-17	4,790	-0.35%
2023/05/08	8	27.49	156	27.51	27.30	-148	4,913	-3.01%	大賣/鉅額交易
2023/05/05	35	27.36	20	27.40	27.35	15	5,026	0.30%
2023/05/04	11	27.70	28	27.60	27.70	-17	5,079	-0.33%
2023/05/03	2	27.10	1	27.10	27.10	1	5,214	0.02%
2023/05/02	41	27.57	6	27.03	27.10	35	5,327	0.66%
2023/04/28	1	26.85	8	27.24	27.35	-7	5,313	-0.13%
2023/04/27	0	0.00	1	26.25	26.20	-1	5,247	-0.02%
2023/04/25	2	25.90	1	26.60	25.80	1	5,463	0.02%
2023/04/24	0	0.00	1	26.40	26.40	-1	5,553	-0.02%
2023/04/21	4	26.03	0	0.00	25.90	4	5,740	0.07%
2023/04/20	10	26.47	1	27.20	26.35	9	6,001	0.15%
2023/04/19	0	0.00	12	27.08	27.10	-12	6,130	-0.20%
2023/04/18	4	26.90	9	26.89	26.85	-5	6,417	-0.08%
2023/04/17	0	0.00	1	26.95	26.85	-1	6,585	-0.02%
2023/04/14	0	26.55	0	0.00	26.55	0	6,896	0.00%
2023/04/13	1	26.55	13	26.45	26.60	-12	7,239	-0.17%
2023/04/12	1	26.35	0	0.00	26.30	1	7,317	0.01%
2023/04/11	2	26.18	0	0.00	26.15	2	7,436	0.03%
2023/03/31	1	26.05	0	0.00	26.00	1	8,253	0.01%
2023/03/30	1	26.05	0	0.00	26.05	1	8,360	0.01%
2023/03/29	10	26.45	1	26.45	26.15	9	8,481	0.11%
2023/03/28	2	26.05	0	0.00	26.00	2	8,649	0.02%
2023/03/24	0	0.00	3	26.17	26.15	-3	10,422	-0.03%
2023/03/23	1	25.90	0.1	26.10	26.00	0.9	10,950	0.01%
2023/03/22	0	0.00	2.9	26.19	26.15	-2.9	12,575	-0.02%
2023/03/21	0	0.00	2.1	26.25	26.25	-2.1	12,894	-0.02%
2023/03/20	0	25.95	0	0.00	25.95	0	13,116	0.00%
2023/03/17	1	25.60	2	25.65	25.65	-1	13,193	-0.01%
2023/03/16	1	25.50	2	25.30	25.25	-1	13,176	-0.01%
2023/03/15	0	0.00	26	25.92	26.00	-26	13,151	-0.20%
2023/03/14	4	25.93	4	25.95	25.70	0	13,122	0.00%
2023/03/13	11	25.47	4	25.65	25.70	7	13,082	0.05%
2023/03/10	45	25.68	2	25.70	25.55	43	13,041	0.33%
2023/03/09	9	26.10	12	26.12	26.20	-3	12,964	-0.02%
2023/03/08	241	26.63	23	26.49	26.25	218	12,893	1.69%	大買/鉅額交易
2023/03/07	19	27.81	4	27.92	27.80	15	12,635	0.12%
2023/03/06	8	28.04	2	28.45	28.10	6	12,557	0.05%
2023/03/03	7.1	28.10	5	28.21	28.20	2.1	12,465	0.02%
2023/03/02	0	0.00	4	27.95	27.90	-4	12,336	-0.03%
2023/03/01	6	27.57	3	27.92	27.60	3	12,264	0.02%
2023/02/24	8	27.70	18	27.64	27.50	-10	12,165	-0.08%
2023/02/23	13	27.96	17	28.10	28.25	-4	12,043	-0.03%
2023/02/22	2	27.70	14	27.50	27.70	-12	11,915	-0.10%
2023/02/21	12	27.87	0	0.00	27.70	12	11,851	0.10%
2023/02/20	30	27.87	2	27.80	27.90	28	11,786	0.24%
2023/02/17	6	27.48	2	27.55	27.50	4	11,688	0.03%
2023/02/16	2	27.38	315	27.37	27.40	-313	11,648	-2.69%	大賣/鉅額交易
2023/02/15	19	27.52	24	27.70	27.40	-5	11,590	-0.04%
2023/02/14	20	28.04	327	27.91	28.00	-307	11,467	-2.68%	大賣/鉅額交易
2023/02/13	244	28.08	28	28.18	28.15	216	11,261	1.92%	大買/鉅額交易
2023/02/10	410	27.70	12	27.64	27.45	398	10,855	3.67%	大買/鉅額交易
2023/02/09	3	27.47	12	27.63	27.25	-9	10,644	-0.08%
2023/02/08	0	0.00	5	27.24	27.05	-5	10,461	-0.05%
2023/02/07	11	27.25	1	27.55	26.90	10	10,346	0.10%
2023/02/06	5	27.51	5	27.35	27.35	0	10,108	0.00%
2023/02/03	6	27.13	25	27.48	27.05	-19	9,956	-0.19%
2023/02/02	24	26.79	1	27.00	27.40	23	9,801	0.23%
2023/02/01	2	26.88	1	26.65	26.70	1	9,663	0.01%
2023/01/31	3	26.55	2	26.65	26.80	1	9,423	0.01%
2023/01/30	4	26.86	48	26.85	26.60	-44	9,258	-0.48%
2023/01/17	2	27.33	15	27.16	27.25	-13	9,149	-0.14%
2023/01/16	2	26.98	1.1	27.43	27.55	0.9	9,067	0.01%
2023/01/13	11	27.16	7	27.17	27.10	4	8,949	0.04%
2023/01/12	13	27.25	1	27.10	27.10	12	8,871	0.14%
2023/01/11	70	28.10	3	27.88	27.50	67	8,747	0.77%
2023/01/10	75	28.28	4	28.09	27.75	71	8,538	0.83%
2023/01/09	6	29.23	0	0.00	29.30	6	8,236	0.07%
2023/01/06	55	29.86	7	29.95	29.70	48	8,048	0.60%
2023/01/05	5	30.89	22	30.92	30.55	-17	7,710	-0.22%
2023/01/04	37	30.93	6	30.54	31.60	31	7,501	0.41%
2023/01/03	25	31.67	26	31.89	31.45	-1	7,126	-0.01%
2022/12/30	14	32.98	35	33.06	33.25	-21	6,740	-0.31%
2022/12/29	35.1	33.41	3.1	33.54	33.80	32	6,610	0.48%
2022/12/28	12	33.06	5	32.90	32.10	7	6,457	0.11%
2022/12/27	23	35.06	547	33.45	34.15	-524	6,327	-8.28%	大賣/鉅額交易
2022/12/26	266	35.75	36.1	35.89	36.85	229.9	6,088	3.78%	大買/鉅額交易
2022/12/23	111	32.12	5	32.68	33.50	106	5,818	1.82%	大買/鉅額交易
2022/12/22	74	30.60	22	30.49	30.90	52	5,579	0.93%
2022/12/21	1	29.71	7	29.87	30.70	-6	5,465	-0.11%
2022/12/20	21	29.95	6	28.47	28.55	15	5,331	0.28%
2022/12/19	89.1	31.37	69	30.89	30.85	20.1	5,126	0.39%
2022/12/16	51	30.31	79.2	30.57	31.10	-28.2	4,881	-0.58%
2022/12/15	31	28.61	44	28.88	29.05	-13	3,306	-0.39%
2022/12/14	113	29.01	115.1	28.88	29.15	-2.1	2,759	-0.08%	大買/大賣/
2022/12/13	12	27.25	67.3	27.67	27.80	-55.3	1,112	-4.97%
2022/12/12	0	24.55	26.3	24.88	25.30	-26.2	767	-3.42%
2022/12/09	0	0.00	8	22.36	23.00	-8	519	-1.54%
2022/12/08	1	21.20	0	0.00	21.25	1	423	0.24%
2022/12/06	4	21.08	0	0.00	21.05	4	407	0.98%
2022/12/05	0.3	21.20	0	0.00	21.30	0.3	422	0.07%
2022/12/01	0	0.00	10	21.05	21.05	-10	436	-2.29%
2022/11/30	0	0.00	2	21.05	21.05	-2	448	-0.45%
2022/11/28	5	20.85	0	0.00	20.85	5	468	1.07%
2022/11/23	2	20.85	1	20.95	21.00	1	542	0.18%
2022/11/14	3	20.67	0	0.00	20.75	3	617	0.49%
2022/11/11	1	20.65	2	20.80	20.65	-1	617	-0.16%
2022/11/09	2	20.60	0	0.00	20.65	2	629	0.32%
2022/11/07	11	20.51	9	20.55	20.60	2	637	0.31%
2022/11/03	5	20.35	0	0.00	20.35	5	643	0.78%
2022/11/02	2	20.20	2	20.40	20.35	0	645	0.00%
2022/11/01	1	20.20	0	0.00	20.25	1	644	0.16%
2022/10/27	1	20.30	0	0.00	20.40	1	660	0.15%
2022/10/25	0	0.00	20	20.15	20.10	-20	670	-2.98%
2022/10/24	1	20.15	0	0.00	20.15	1	671	0.15%
2022/10/20	16	20.18	0	0.00	19.95	16	666	2.40%
2022/10/17	1	20.75	0	0.00	20.85	1	646	0.15%
2022/10/14	0	0.00	2	21.10	21.05	-2	647	-0.31%
2022/10/13	2	20.60	0	0.00	20.60	2	653	0.31%
2022/10/12	2	20.88	4	21.00	20.95	-2	649	-0.31%
2022/10/11	1	21.05	0	0.00	20.95	1	656	0.15%
2022/10/06	1	21.25	0	0.00	21.35	1	659	0.15%
2022/10/05	2	21.35	0	0.00	21.20	2	666	0.30%
2022/10/04	2	21.30	0	0.00	21.30	2	670	0.30%
2022/09/28	2	21.10	0	0.00	20.90	2	674	0.30%
2022/09/27	0	0.00	2	21.48	21.50	-2	675	-0.30%
2022/09/26	3	21.35	1	21.35	21.30	2	675	0.30%
2022/09/23	1	21.65	0	0.00	21.70	1	682	0.15%
2022/09/22	1	21.80	2	21.90	22.00	-1	689	-0.15%
2022/09/21	3	22.00	0	0.00	21.90	3	699	0.43%
2022/09/19	5	22.25	0	0.00	22.20	5	710	0.70%
2022/09/16	4	22.49	0	0.00	22.40	4	721	0.55%
2022/09/15	5	22.77	0	0.00	22.65	5	726	0.69%
2022/09/14	1	22.90	0	0.00	22.90	1	733	0.14%
2022/09/13	1	23.00	0	0.00	22.95	1	743	0.13%
2022/09/12	0	0.00	3	23.22	23.15	-3	750	-0.40%
2022/09/07	1	22.10	1	22.20	22.20	0	732	0.00%
2022/09/06	2	22.38	0	0.00	22.35	2	736	0.27%
2022/09/05	0	0.00	1	22.95	22.80	-1	741	-0.13%
2022/09/02	1	22.75	0	0.00	22.65	1	750	0.13%
2022/09/01	2	22.73	0	0.00	22.60	2	744	0.27%
2022/08/31	0	0.00	5	22.98	22.90	-5	730	-0.68%
2022/08/29	1	22.00	0	0.00	22.05	1	678	0.15%
2022/08/26	0	0.00	5	22.58	22.45	-5	671	-0.74%
2022/08/25	0	0.00	4	22.49	22.45	-4	675	-0.59%
2022/08/24	0	0.00	11	22.35	22.45	-11	671	-1.64%
2022/08/23	3	21.85	1	22.00	21.90	2	655	0.31%
2022/08/22	0	0.00	7	22.06	22.00	-7	656	-1.07%
2022/08/19	1	21.55	0	0.00	21.85	1	644	0.16%
2022/08/18	5	21.61	0	0.00	21.60	5	649	0.77%
2022/08/16	2	21.58	0	0.00	21.70	2	652	0.31%
2022/08/15	22	21.54	0	0.00	21.60	22	660	3.33%
2022/08/12	2	21.40	3	21.50	21.50	-1	660	-0.15%
2022/08/10	0	0.00	3	21.10	21.15	-3	697	-0.43%
2022/08/09	1	20.85	0	0.00	20.85	1	703	0.14%
2022/08/08	1	20.75	3	20.85	20.85	-2	722	-0.28%
2022/08/04	8	20.56	0	0.00	20.55	8	784	1.02%
2022/08/03	8.1	20.73	0	0.00	20.70	8.1	848	0.95%
2022/08/02	10	21.06	0	0.00	21.05	10	871	1.15%
2022/08/01	8	21.38	1	21.40	21.25	7	904	0.77%
2022/07/29	9	21.24	0	0.00	21.25	9	948	0.95%
2022/07/25	0.1	21.25	0	0.00	21.30	0.1	1,144	0.01%
2022/07/22	0.1	21.90	0	0.00	22.00	0.1	1,247	0.01%
2022/07/21	0	0.00	2	21.90	21.90	-2	1,467	-0.14%
2022/07/20	0	21.70	2	21.88	21.80	-2	1,693	-0.12%
2022/07/19	2	21.55	0	0.00	21.70	2	2,126	0.09%
2022/07/15	1	21.30	2	21.50	21.55	-1	3,757	-0.03%
2022/07/11	0	0.00	4	21.95	21.95	-4	4,503	-0.09%
2022/07/08	2	21.60	0	0.00	21.60	2	4,509	0.04%
2022/07/07	1	21.60	0	0.00	21.75	1	4,503	0.02%
2022/07/05	0	0.00	4	21.96	22.10	-4	4,497	-0.09%
2022/07/04	1	21.40	1	21.55	21.40	0	4,491	0.00%
2022/07/01	1	21.55	0	0.00	21.40	1	4,488	0.02%
2022/06/30	1	22.25	13	22.27	22.10	-12	4,475	-0.27%
2022/06/29	0	0.00	12	22.33	22.30	-12	4,461	-0.27%
2022/06/28	3	22.30	9	22.19	22.05	-6	4,449	-0.13%
2022/06/27	0	0.00	3	22.30	22.10	-3	4,442	-0.07%
2022/06/24	0	0.00	6	22.08	22.15	-6	4,433	-0.14%
2022/06/23	0	0.00	2	21.88	21.70	-2	4,419	-0.05%
2022/06/21	0	0.00	3	21.88	21.90	-3	4,403	-0.07%
2022/06/20	3	21.30	2	22.03	21.15	1	4,392	0.02%
2022/06/17	2	21.53	0	0.00	21.70	2	4,378	0.05%
2022/06/16	0	0.00	2	21.95	21.70	-2	4,371	-0.05%
2022/06/15	0	0.00	4	21.78	21.95	-4	4,361	-0.09%
2022/06/14	6	21.55	28	21.25	21.50	-22	4,355	-0.51%
2022/06/13	5	21.88	1	21.95	21.80	4	4,335	0.09%
2022/06/10	0	0.00	4	22.51	22.45	-4	4,314	-0.09%
2022/06/09	0	0.00	6	22.45	22.45	-6	4,307	-0.14%
2022/06/08	0.1	22.35	7	22.38	22.30	-6.9	4,304	-0.16%
2022/06/07	1	22.20	0	0.00	22.20	1	4,302	0.02%
2022/06/06	2	22.30	1	22.30	22.20	1	4,299	0.02%
2022/06/02	5	22.32	0	0.00	22.25	5	4,297	0.12%
2022/06/01	7	22.59	0	0.00	22.50	7	4,285	0.16%
2022/05/31	2	22.60	0	0.00	22.55	2	4,277	0.05%
2022/05/30	0	0.00	2	22.70	22.75	-2	4,271	-0.05%
2022/05/27	2	22.60	6	22.60	22.60	-4	4,263	-0.09%
2022/05/26	3	22.70	14	22.87	22.60	-11	4,253	-0.26%
2022/05/25	0	0.00	2	22.75	22.70	-2	4,243	-0.05%
2022/05/23	2	22.65	0	0.00	22.75	2	4,225	0.05%
2022/05/20	2	22.85	0	0.00	22.80	2	4,209	0.05%
2022/05/18	6	23.11	15	23.21	23.10	-9	4,172	-0.22%
2022/05/17	0	0.00	7	22.91	22.95	-7	4,154	-0.17%
2022/05/16	2	22.85	0	0.00	22.70	2	4,142	0.05%
2022/05/13	5	22.40	0	0.00	22.60	5	4,120	0.12%
2022/05/12	5	22.48	2	22.95	22.35	3	4,101	0.07%
2022/05/11	2	23.33	1	23.80	23.05	1	4,060	0.02%
2022/05/10	5	22.62	0	0.00	23.05	5	3,991	0.13%
2022/05/09	12	23.06	10	22.85	22.80	2	3,958	0.05%
2022/05/06	5	23.55	7	23.70	23.40	-2	3,917	-0.05%
2022/05/05	13	23.80	2	23.95	23.80	11	3,870	0.28%
2022/05/04	16	23.56	1	23.70	23.45	15	3,833	0.39%
2022/05/03	31	24.11	8	24.44	23.95	23	3,774	0.61%
2022/04/29	29.5	24.52	11	24.41	24.30	18.5	3,730	0.50%
2022/04/28	4	24.71	3	24.63	24.75	1	3,666	0.03%
2022/04/27	10	24.30	22	24.84	25.10	-12	3,555	-0.34%
2022/04/26	62	25.48	34	25.56	24.30	28	3,326	0.84%
2022/04/25	19	27.55	24	27.91	26.40	-5	3,099	-0.16%
2022/04/22	47	28.35	39	28.34	28.15	8	2,657	0.30%
2022/04/21	29	26.62	53	26.95	27.75	-24	1,496	-1.60%
2022/04/20	8	25.13	16	24.84	25.25	-8	1,012	-0.79%
2022/04/19	8.9	24.11	10	24.42	24.45	-1.1	800	-0.14%
2022/04/18	41	24.56	24	24.41	25.00	17	598	2.84%
2022/04/15	4	22.58	3	22.87	22.75	1	272	0.37%
2022/04/14	1	22.45	3	22.53	22.60	-2	258	-0.78%
2022/04/11	2	22.35	0	0.00	22.30	2	252	0.79%
2022/04/01	0	0.00	1	22.15	22.25	-1	247	-0.40%
2022/03/25	1	22.15	1	22.15	22.20	0	252	0.00%
2022/03/24	0	0.00	2	22.15	22.20	-2	252	-0.79%
2022/03/22	1	22.15	0	0.00	22.20	1	251	0.40%
2022/03/21	0	0.00	1	22.25	22.20	-1	253	-0.39%
2022/03/17	0	0.00	2	22.05	22.20	-2	256	-0.78%
2022/03/15	0	0.00	9	21.83	21.80	-9	255	-3.52%
2022/03/14	0	0.00	21	21.80	21.90	-21	258	-8.12%
2022/03/11	0	0.00	29	21.77	21.75	-29	260	-11.13%
2022/03/10	4	21.80	19	21.82	21.80	-15	260	-5.75%
2022/03/08	3	21.70	0	0.00	21.75	3	256	1.17%
2022/03/07	3	21.83	2	21.80	21.85	1	253	0.40%
2022/03/04	0	0.00	3	22.20	22.15	-3	250	-1.20%
2022/03/03	3	22.18	0	0.00	22.25	3	259	1.16%
2022/03/02	0	0.00	2	22.15	22.20	-2	273	-0.73%
2022/02/25	1	22.00	0	0.00	22.05	1	273	0.37%
2022/02/24	1	22.05	0	0.00	22.05	1	274	0.36%
2022/02/23	1	22.30	0	0.00	22.40	1	273	0.37%
2022/02/16	2	22.30	0	0.00	22.40	2	281	0.71%
2022/02/14	1	22.30	0	0.00	22.30	1	283	0.35%
2022/02/11	1	22.40	0	0.00	22.45	1	282	0.35%
2022/02/10	1	22.50	0	0.00	22.60	1	284	0.35%
2022/02/09	1	22.40	0	0.00	22.45	1	281	0.36%
2022/01/26	3	21.80	0	0.00	21.75	3	285	1.05%
2022/01/25	2	21.90	0	0.00	21.85	2	283	0.71%
2022/01/24	1	22.05	0	0.00	22.10	1	279	0.36%
2022/01/21	4	22.16	1	22.20	22.20	3	281	1.06%
2022/01/20	1	22.30	0	0.00	22.35	1	277	0.36%
2022/01/18	0	0.00	3	22.50	22.50	-3	274	-1.09%
2022/01/17	0	0.00	2	22.55	22.50	-2	272	-0.73%
2022/01/14	2	22.55	1	22.50	22.65	1	274	0.36%
2022/01/13	1	22.70	1	22.85	22.70	0	281	0.00%
2022/01/12	0	0.00	6	22.57	22.80	-6	282	-2.12%
2022/01/10	2	22.78	3	22.75	22.75	-1	278	-0.36%
2022/01/07	0	0.00	10	22.54	22.70	-10	274	-3.64%
2021/12/29	1	22.55	0	22.63	22.55	1	302	0.33%
2021/12/28	1	22.50	0	0.00	22.60	1	303	0.33%
2021/12/27	0	0.00	3	22.50	22.60	-3	309	-0.97%
2021/12/22	4	22.50	0	0.00	22.55	4	322	1.24%
2021/12/21	2	22.50	0	0.00	22.55	2	321	0.62%
2021/12/17	0	0.00	14	22.62	22.60	-14	324	-4.31%
2021/12/07	0	0.00	6	22.80	22.80	-6	325	-1.84%
2021/11/29	6	22.58	0	0.00	22.55	6	354	1.69%
2021/11/25	0	0.00	10	22.45	22.50	-10	414	-2.41%
2021/11/18	0.7	22.45	0	0.00	22.50	0.7	421	0.15%
2021/11/15	0.1	22.40	0	0.00	22.40	0.1	432	0.02%
2021/11/12	2	22.25	0	0.00	22.40	2	441	0.45%
2021/11/10	3	22.25	0	0.00	22.35	3	464	0.65%
2021/11/09	5	22.30	0	0.00	22.35	5	478	1.04%
2021/10/29	0	0.00	161	22.05	22.10	-161	535	-30.05%	大賣/鉅額交易
2021/10/18	0	0.00	5	21.73	21.85	-5	652	-0.77%
2021/10/15	5	21.55	0	0.00	21.55	5	679	0.74%
2021/10/14	3	21.45	0	0.00	21.50	3	719	0.42%
2021/10/13	12	21.47	0	0.00	21.45	12	752	1.60%
2021/10/08	0	0.00	3	22.30	22.20	-3	748	-0.40%
2021/10/07	0	0.00	9	22.35	22.35	-9	766	-1.17%
2021/10/05	2	21.93	0	0.00	22.25	2	867	0.23%
2021/10/04	1	22.15	0	0.00	22.15	1	889	0.11%
2021/10/01	5	22.30	0	0.00	22.25	5	909	0.55%
2021/09/29	5	22.70	0	0.00	22.65	5	937	0.53%
2021/09/28	2	23.25	5	23.30	23.20	-3	978	-0.31%
2021/09/27	2	23.30	8	23.38	23.35	-6	1,032	-0.58%
2021/09/24	0	0.00	12	23.27	23.30	-12	1,058	-1.13%
2021/09/17	0	0.00	10	23.25	23.55	-10	1,099	-0.91%
2021/09/16	1	23.25	0	0.00	23.30	1	1,109	0.09%
2021/09/15	1	23.30	0	0.00	23.20	1	1,120	0.09%
2021/09/14	4	23.35	0	0.00	23.40	4	1,132	0.35%
2021/09/08	0	0.00	0	23.40	23.30	0	1,255	0.00%
2021/09/07	2	23.50	5	23.37	23.50	-3	1,265	-0.24%
2021/09/06	0	0.00	7	23.24	23.15	-7	1,279	-0.55%
2021/09/03	0	0.00	11	23.20	23.20	-11	1,300	-0.85%
2021/09/02	3	23.08	0	0.00	23.05	3	1,320	0.23%
2021/09/01	6	23.28	0	0.00	23.20	6	1,337	0.45%
2021/08/31	4	23.48	5	23.69	23.25	-1	1,378	-0.07%
2021/08/30	4	22.70	0	0.00	22.70	4	1,333	0.30%
2021/08/27	3	22.75	0	0.00	22.75	3	1,342	0.22%
2021/08/24	1	22.20	0	0.00	22.25	1	1,373	0.07%
2021/08/23	1	22.30	0	0.00	22.35	1	1,385	0.07%
2021/08/20	5	22.09	0	0.00	22.20	5	1,395	0.36%
2021/08/19	2	22.10	0	0.00	22.15	2	1,405	0.14%
2021/08/18	7	22.04	0	0.00	22.50	7	1,408	0.50%
2021/08/17	0	0.00	2	22.55	22.45	-2	1,425	-0.14%
2021/08/16	0	0.00	16	22.45	22.50	-16	1,437	-1.11%
2021/08/13	2	22.45	0	0.00	22.40	2	1,443	0.14%
2021/08/12	12	22.70	0	0.00	22.70	12	1,461	0.82%
2021/08/11	18	22.84	0	0.00	22.75	18	1,498	1.20%
2021/08/10	7	23.31	0	0.00	23.35	7	1,527	0.46%
2021/08/05	0	0.00	31	23.97	23.90	-31	1,859	-1.67%
2021/08/04	0.3	24.00	3	24.12	24.00	-2.7	2,055	-0.13%
2021/08/03	0	0.00	2	23.90	24.00	-2	2,077	-0.10%
2021/07/28	9	23.24	0	0.00	23.10	9	2,134	0.42%
2021/07/27	5	23.66	0	0.00	23.60	5	2,193	0.23%
2021/07/26	2	23.95	0	0.00	23.85	2	2,249	0.09%
2021/07/23	0.1	24.25	0	0.00	24.20	0.1	2,268	0.00%
2021/07/22	3	25.20	0	0.00	25.15	3	2,320	0.13%
2021/07/21	106	25.06	2	25.30	25.15	104	2,536	4.10%	大買/鉅額交易
2021/07/20	2	25.35	11	25.70	25.30	-9	2,556	-0.35%
2021/07/19	0	0.00	27	25.34	25.40	-27	2,540	-1.06%
2021/07/14	8	24.75	11	24.77	24.65	-3	2,615	-0.11%
2021/07/13	31	25.20	0	0.00	25.00	31	2,671	1.16%
2021/07/12	0	0.00	22	25.36	25.50	-22	2,650	-0.83%
2021/07/09	0	0.00	8	25.04	25.10	-8	2,597	-0.31%
2021/07/08	0	0.00	2	25.10	25.00	-2	2,618	-0.08%
2021/07/07	6	24.85	1	24.90	24.80	5	2,631	0.19%
2021/07/06	0	0.00	20	24.68	24.65	-20	2,633	-0.76%
2021/07/05	2	25.05	0	0.00	24.80	2	2,642	0.08%
2021/07/02	1	25.00	20	24.87	24.80	-19	2,607	-0.73%
2021/07/01	1	24.55	22	24.61	24.55	-21	2,560	-0.82%
2021/06/30	2	24.40	20	24.55	24.40	-18	2,542	-0.71%
2021/06/28	12	24.23	4	24.25	24.30	8	2,533	0.32%
2021/06/23	15	24.18	0	0.00	24.20	15	2,526	0.59%
2021/06/22	41	24.30	0	0.00	24.25	41	2,529	1.62%
2021/06/21	2	24.40	25	24.33	24.25	-23	2,554	-0.90%
2021/06/18	8	24.76	23	24.49	24.60	-15	2,532	-0.59%
2021/06/17	4	23.90	0	0.00	24.10	4	2,469	0.16%
2021/06/16	1	23.90	0	0.00	23.90	1	2,467	0.04%
2021/06/15	3	24.00	0	0.00	24.05	3	2,458	0.12%
2021/06/11	2	23.95	4	24.13	24.00	-2	2,443	-0.08%
2021/06/10	0	0.00	24	23.81	23.95	-24	2,420	-0.99%
2021/06/09	43	23.56	11	23.69	23.55	32	2,404	1.33%
2021/06/08	0	0.00	44	23.81	23.90	-44	2,389	-1.84%
2021/06/07	15	23.53	26	23.40	23.50	-11	2,345	-0.47%
2021/06/04	8	23.27	0	0.00	23.25	8	2,325	0.34%
2021/06/03	6	23.25	0	0.00	23.30	6	2,327	0.26%
2021/06/02	10	23.30	2	23.35	23.35	8	2,319	0.34%
2021/06/01	0	0.00	9	23.33	23.30	-9	2,323	-0.39%
2021/05/31	1	23.15	2	23.15	23.15	-1	2,318	-0.04%
2021/05/28	14	23.25	2	23.25	23.25	12	2,308	0.52%
2021/05/27	10	23.11	6	23.23	23.20	4	2,301	0.17%
2021/05/26	25	22.94	1	23.15	23.10	24	2,293	1.05%
2021/05/25	0	0.00	20	23.00	22.95	-20	2,290	-0.87%
2021/05/24	35	23.15	0	0.00	23.05	35	2,275	1.54%
2021/05/21	23	23.14	0	0.00	23.15	23	2,265	1.02%
2021/05/20	1	23.45	0	0.00	23.05	1	2,261	0.04%
2021/05/19	49	23.04	13	23.40	23.25	36	2,237	1.61%
2021/05/18	16	22.66	0	0.00	23.10	16	2,201	0.73%
2021/05/17	2	23.28	135	23.35	23.10	-133	2,150	-6.18%	大賣/鉅額交易
2021/05/14	72	23.01	4	23.35	22.95	68	2,024	3.36%
2021/05/13	59	24.11	66	24.52	23.20	-7	1,973	-0.35%
2021/05/12	23	24.22	34	24.45	23.80	-11	1,810	-0.61%
2021/05/11	12	23.86	0	0.00	23.80	12	1,616	0.74%
2021/05/10	7	24.40	6	24.45	24.45	1	1,592	0.06%
2021/05/07	0	0.00	2	24.20	24.25	-2	1,577	-0.13%
2021/05/06	0	0.00	3	23.90	23.90	-3	1,569	-0.19%
2021/05/05	2	23.75	7	23.79	23.80	-5	1,550	-0.32%
2021/05/04	24	23.80	3	24.20	23.40	21	1,521	1.38%
2021/05/03	26	24.73	9	24.58	24.50	17	1,456	1.17%
2021/04/29	24	24.45	0	0.00	24.30	24	1,394	1.72%
2021/04/28	21	24.60	0	0.00	24.60	21	1,369	1.53%
2021/04/27	21	24.71	4	24.93	24.95	17	1,319	1.29%
2021/04/26	10	24.21	3	24.33	24.30	7	1,083	0.65%
2021/04/23	37	24.01	0	0.00	23.90	37	1,049	3.52%
2021/04/22	40	24.28	11	24.00	24.05	29	1,047	2.77%
2021/04/21	35	24.10	13	24.04	24.10	22	986	2.23%
2021/04/20	40	23.98	31	24.01	24.00	9	971	0.93%
2021/04/19	41	23.83	1	24.35	24.15	40	960	4.16%
2021/04/16	46	23.35	3	23.40	23.45	43	893	4.81%
2021/04/15	41	23.31	0	0.00	23.25	41	891	4.60%
2021/04/14	4	23.50	4	23.30	23.05	0	893	0.00%
2021/04/13	0	0.00	4	23.45	23.35	-4	878	-0.46%
2021/04/12	2	23.30	0	0.00	23.30	2	854	0.23%
2021/04/09	5	23.40	3	23.35	23.35	2	850	0.24%
2021/04/07	0	0.00	2	23.15	23.15	-2	854	-0.23%
2021/03/31	0	0.00	7	23.19	23.10	-7	885	-0.79%
2021/03/29	0	0.00	4	23.10	23.10	-4	1,109	-0.36%
2021/03/26	2	22.85	0	0.00	23.00	2	1,147	0.17%
2021/03/25	3	23.02	8	22.96	22.90	-5	1,157	-0.43%
2021/03/24	10	23.11	8	22.90	23.15	2	1,152	0.17%
2021/03/23	0	0.00	0.4	22.70	22.80	-0.4	1,116	-0.04%
2021/03/22	2	22.55	0	0.00	22.70	2	1,120	0.18%
2021/03/19	5	22.70	0	0.00	22.60	5	1,130	0.44%
2021/03/17	0	0.00	2	22.90	22.80	-2	1,153	-0.17%
2021/03/16	2	22.75	0	0.00	22.75	2	1,157	0.17%
2021/03/15	4	22.68	10	22.70	22.80	-6	1,166	-0.51%
2021/03/12	2	22.75	0	0.00	22.70	2	1,172	0.17%
2021/03/11	3	22.80	2	22.85	22.80	1	1,192	0.08%
2021/03/10	3	22.85	0	0.00	22.85	3	1,208	0.25%
2021/03/09	10	22.78	2	22.85	22.90	8	1,220	0.66%
2021/03/08	0	0.00	2	22.95	22.80	-2	1,220	-0.16%
2021/03/05	10	22.85	0	0.00	22.80	10	1,223	0.82%
2021/03/04	4	22.75	0	0.00	22.80	4	1,238	0.32%
2021/03/03	0	0.00	21	22.80	22.80	-21	1,250	-1.68%
2021/03/02	3	22.75	2	22.85	22.75	1	1,274	0.08%
2021/02/25	2	22.80	22	22.80	22.80	-20	1,290	-1.55%
2021/02/23	6	22.67	0	0.00	22.70	6	1,307	0.46%
2021/02/22	3	22.83	0	0.00	22.80	3	1,307	0.23%
2021/02/19	12	22.56	0	0.00	22.60	12	1,300	0.92%
2021/02/18	2	22.40	0	0.00	22.40	2	1,303	0.15%
2021/02/17	0	0.00	2	22.10	22.10	-2	1,324	-0.15%
2021/02/04	0	0.00	10	21.80	21.85	-10	1,338	-0.75%
2021/02/02	0	0.00	15	21.83	21.75	-15	1,380	-1.09%
2021/02/01	14	21.55	5	21.70	21.75	9	1,403	0.64%
2021/01/29	21	21.95	0	0.00	21.80	21	1,408	1.49%
2021/01/28	0	0.00	2	22.00	22.05	-2	1,436	-0.14%
2021/01/25	0	0.00	10	22.38	22.50	-10	1,547	-0.65%
2021/01/21	3	22.17	0	0.00	22.00	3	1,541	0.19%
2021/01/14	2	22.90	0	0.00	22.90	2	1,534	0.13%
2021/01/07	9	23.00	1	23.00	23.05	8	1,516	0.53%
2021/01/06	2	23.25	0	0.00	23.05	2	1,507	0.13%
2021/01/05	6	23.42	0	0.00	23.40	6	1,490	0.40%
2021/01/04	4	23.55	9	23.55	23.60	-5	1,493	-0.33%
2020/12/31	0	0.00	2	23.70	23.60	-2	1,483	-0.13%
2020/12/30	14	23.58	0	0.00	23.55	14	1,475	0.95%
2020/12/29	2	23.45	0	0.00	23.50	2	1,469	0.14%
2020/12/28	2	23.40	0	0.00	23.40	2	1,514	0.13%
2020/12/25	9	23.39	0	0.00	23.35	9	1,515	0.59%
2020/12/24	2	23.55	0	0.00	23.60	2	1,500	0.13%
2020/12/23	4	23.81	10	23.70	23.80	-6	1,484	-0.40%
2020/12/22	2	23.35	7	23.26	23.25	-5	1,336	-0.37%
2020/12/16	6	22.93	0	0.00	22.90	6	1,360	0.44%
2020/12/15	2	22.85	2	23.05	22.80	0	1,391	0.00%
2020/12/14	4	23.00	4	23.05	23.05	0	1,399	0.00%
2020/12/10	2	22.75	2	22.85	22.85	0	1,389	0.00%
2020/12/09	1	22.75	10	22.85	22.75	-9	1,388	-0.65%
2020/12/08	1	22.95	1	22.95	22.80	0	1,412	0.00%
2020/12/07	15	22.82	1	22.95	22.80	14	1,437	0.97%
2020/12/04	6	23.08	0	0.00	23.05	6	1,537	0.39%
2020/12/03	2	23.20	5	23.25	23.20	-3	1,618	-0.19%
2020/12/02	2	23.25	3	23.30	23.30	-1	1,686	-0.06%
2020/12/01	4	23.38	0	0.00	23.40	4	1,713	0.23%
2020/11/30	0	0.00	2	23.60	23.60	-2	1,726	-0.12%
2020/11/27	0	0.00	4	23.35	23.40	-4	1,717	-0.23%
2020/11/26	6	23.15	13	23.20	23.20	-7	1,730	-0.40%
2020/11/25	6	23.55	0	0.00	23.35	6	1,753	0.34%
2020/11/23	0	0.00	2	23.65	23.65	-2	2,071	-0.10%
2020/11/20	0	0.00	2	23.55	23.55	-2	2,104	-0.10%
2020/11/19	0	0.00	2	23.50	23.50	-2	2,108	-0.09%
2020/11/18	2	23.40	0	0.00	23.45	2	2,145	0.09%
2020/11/17	2	23.45	10	23.50	23.50	-8	2,163	-0.37%
2020/11/12	0	0.00	1	23.35	23.40	-1	2,218	-0.05%
2020/11/05	0	0.00	5	23.45	23.40	-5	2,467	-0.20%
2020/11/04	0	0.00	2	23.30	23.15	-2	2,443	-0.08%
2020/11/03	1	23.35	1	23.55	23.35	0	2,447	0.00%
2020/11/02	1	22.75	4	23.28	23.30	-3	2,403	-0.12%
2020/10/30	1	22.80	0	0.00	22.75	1	2,385	0.04%
2020/10/28	2	22.80	2	23.05	22.80	0	2,476	0.00%
2020/10/26	1	23.05	0	0.00	22.95	1	2,496	0.04%
2020/10/23	3	23.13	5	23.15	23.10	-2	2,522	-0.08%
2020/10/22	2	22.65	2	23.15	23.65	0	2,554	0.00%
2020/10/20	1	22.90	0	0.00	22.90	1	2,596	0.04%
2020/10/16	1	22.70	0	0.00	22.65	1	2,677	0.04%
2020/10/15	4	22.78	1	22.80	22.90	3	2,690	0.11%
2020/10/14	4	23.18	3	23.20	23.10	1	2,725	0.04%
2020/10/13	2	23.05	0	0.00	23.05	2	2,802	0.07%
2020/10/12	1	23.30	0	0.00	23.30	1	2,818	0.04%
2020/10/08	3	23.13	0	0.00	23.10	3	2,874	0.10%
2020/10/07	0	0.00	3	23.20	23.25	-3	2,958	-0.10%
2020/10/06	2	23.30	0	0.00	23.30	2	3,005	0.07%
2020/09/29	1	23.10	0	0.00	23.10	1	3,432	0.03%
2020/09/28	1	23.65	1	23.45	23.25	0	3,469	0.00%
2020/09/25	1	22.95	0	0.00	23.00	1	3,537	0.03%
2020/09/24	1	23.50	2	23.28	23.50	-1	3,538	-0.03%
2020/09/21	5	24.50	0	0.00	24.55	5	3,649	0.14%
2020/09/18	2	24.45	0	0.00	24.55	2	3,820	0.05%
2020/09/17	0	0.00	2	24.70	24.45	-2	3,907	-0.05%
2020/09/16	0	0.00	3	24.30	24.30	-3	4,047	-0.07%
2020/09/15	1	24.20	0	0.00	24.25	1	4,334	0.02%
2020/09/11	3	24.12	0	0.00	23.90	3	5,316	0.06%
2020/09/10	2	24.45	1	24.50	24.35	1	5,741	0.02%
2020/09/09	2	24.85	2	25.15	24.80	0	5,799	0.00%
2020/09/08	0	0.00	8	24.61	24.80	-8	5,736	-0.14%
2020/09/07	1	24.00	26	24.51	24.10	-25	5,648	-0.44%
2020/09/04	1	24.10	22	24.22	23.90	-21	5,608	-0.37%
2020/09/03	3	23.78	0	0.00	23.80	3	5,589	0.05%
2020/09/02	51	23.74	0	0.00	23.80	51	5,593	0.91%
2020/09/01	1	23.85	2	23.80	24.00	-1	5,588	-0.02%
2020/08/31	6	24.28	2	24.45	24.20	4	5,576	0.07%
2020/08/28	2	25.13	5	25.30	24.85	-3	5,539	-0.05%
2020/08/27	0	0.00	2	23.78	24.25	-2	5,271	-0.04%
2020/08/26	1	23.65	2	23.68	23.50	-1	5,228	-0.02%
2020/08/25	2	23.20	2	23.40	23.40	0	5,192	0.00%
2020/08/24	2	23.30	2	23.45	23.15	0	5,203	0.00%
2020/08/21	0	0.00	20	22.70	22.80	-20	5,218	-0.38%
2020/08/20	2	22.78	0	0.00	22.25	2	5,263	0.04%
2020/08/18	1	23.25	1	23.45	23.35	0	5,562	0.00%
2020/08/17	3	23.05	0	0.00	23.25	3	5,640	0.05%
2020/08/14	3	23.55	34	24.10	23.50	-31	5,606	-0.55%
2020/08/13	0	0.00	11	22.00	22.00	-11	5,386	-0.20%
2020/08/12	0	0.00	12	22.29	22.25	-12	5,433	-0.22%
2020/08/11	1	22.20	10	22.10	22.20	-9	5,486	-0.16%
2020/08/10	4	22.65	9	22.90	22.60	-5	5,499	-0.09%
2020/08/07	1	23.10	0	0.00	22.85	1	5,590	0.02%
2020/08/06	6	22.91	0	0.00	22.75	6	5,665	0.11%
2020/08/05	10	23.09	2	23.15	23.00	8	5,713	0.14%
2020/08/04	5	22.66	7	23.06	23.20	-2	5,750	-0.03%
2020/08/03	1	22.50	3	22.60	22.80	-2	5,810	-0.03%
2020/07/31	6	22.33	1	22.55	22.30	5	5,890	0.08%
2020/07/30	2	22.35	0	0.00	22.45	2	6,350	0.03%
2020/07/29	7	22.15	0	0.00	22.05	7	6,609	0.11%
2020/07/28	3	21.23	0	0.00	21.40	3	6,783	0.04%
2020/07/27	3	21.95	1	21.80	21.80	2	6,878	0.03%
2020/07/24	15	22.66	11	22.57	22.50	4	6,866	0.06%
2020/07/23	8	23.53	15	23.30	23.35	-7	6,849	-0.10%
2020/07/21	1	24.10	3	24.18	24.10	-2	6,861	-0.03%
2020/07/20	2	24.23	60	24.00	24.10	-58	6,867	-0.84%
2020/07/17	8	23.80	51	24.13	23.90	-43	6,841	-0.63%
2020/07/16	3	24.87	20	24.78	24.75	-17	6,840	-0.25%
2020/07/15	10	24.85	56	24.97	24.80	-46	6,881	-0.67%
2020/07/14	12	25.73	11	25.82	25.30	1	7,019	0.01%
2020/07/13	3	25.20	12	25.40	25.20	-9	7,328	-0.12%
2020/07/10	37	25.53	10	25.61	25.60	27	7,392	0.37%
2020/07/09	43.9	26.17	34	26.53	26.75	9.9	7,300	0.14%
2020/07/08	5	25.25	0	0.00	25.25	5	7,029	0.07%
2020/07/07	4	24.70	0	0.00	24.75	4	6,964	0.06%
2020/07/06	4	24.95	7	25.08	25.10	-3	6,971	-0.04%
2020/07/03	5	24.88	10.7	24.90	24.95	-5.7	6,902	-0.08%
2020/07/02	5	25.38	2	25.40	25.30	3	6,877	0.04%
2020/07/01	3	25.12	1	25.40	25.05	2	6,932	0.03%
2020/06/30	1	25.35	6	25.28	25.35	-5	6,891	-0.07%
2020/06/29	13	25.98	15	25.58	26.00	-2	6,848	-0.03%
2020/06/24	6	25.13	3	24.97	24.70	3	6,711	0.04%
2020/06/23	15	25.83	7	26.24	25.95	8	6,668	0.12%
2020/06/22	23	27.28	4	27.15	26.80	19	6,567	0.29%
2020/06/19	20	27.00	37	27.04	26.55	-17	6,290	-0.27%
2020/06/18	10	26.27	32	26.31	26.60	-22	5,675	-0.39%
2020/06/17	14	23.94	80	23.97	24.20	-66	5,416	-1.22%
2020/06/16	9	22.06	6	21.93	22.00	3	4,970	0.06%
2020/06/15	19	21.57	2	21.65	21.60	17	4,929	0.34%
2020/06/12	6	20.58	3	20.60	20.80	3	4,893	0.06%
2020/06/11	11	21.41	0	0.00	20.95	11	4,906	0.22%
2020/06/10	1	21.70	3	21.78	21.80	-2	4,910	-0.04%
2020/06/09	0	0.00	2	21.75	21.80	-2	4,975	-0.04%
2020/06/08	1	21.55	1	21.50	21.55	0	5,018	0.00%
2020/06/02	0	0.00	21	21.30	21.35	-21	5,520	-0.38%
2020/06/01	3	21.45	2	21.60	21.60	1	5,516	0.02%
2020/05/29	2	21.35	0	0.00	21.40	2	5,549	0.04%
2020/05/28	18	21.58	5	21.54	21.35	13	5,534	0.23%
2020/05/27	24	22.11	30	22.05	22.00	-6	5,486	-0.11%
2020/05/26	19	23.38	18	23.56	22.70	1	5,432	0.02%
2020/05/25	20	22.56	25	22.86	23.05	-5	5,263	-0.09%
2020/05/22	2	21.95	6	22.18	21.85	-4	5,082	-0.08%
2020/05/21	1	21.85	0	0.00	21.90	1	5,019	0.02%
2020/05/20	2	21.70	0	0.00	21.75	2	5,036	0.04%
2020/05/18	5	21.79	6	21.92	22.00	-1	4,958	-0.02%
2020/05/15	7	21.36	6	21.18	21.25	1	4,901	0.02%
2020/05/14	12	21.89	10	22.05	21.45	2	4,885	0.04%
2020/05/13	5	22.15	5	22.05	22.15	0	4,789	0.00%
2020/05/12	23	21.48	11	21.60	21.65	12	4,727	0.25%
2020/05/11	4	21.19	1	21.15	21.35	3	4,680	0.06%
2020/05/08	61	21.69	35	21.61	21.35	26	4,637	0.56%
2020/05/07	5	22.80	8	22.91	22.60	-3	4,543	-0.07%
2020/05/06	45	23.10	360	22.89	22.50	-315	4,457	-7.07%	大賣/鉅額交易
2020/05/05	24	22.65	22	23.35	22.30	2	4,014	0.05%
2020/05/04	3	22.35	24	22.09	22.15	-21	3,752	-0.56%
2020/04/30	8	21.46	6	21.84	21.20	2	3,591	0.06%
2020/04/29	1	20.25	2	20.25	20.30	-1	3,522	-0.03%
2020/04/28	1	20.25	0	0.00	20.25	1	3,622	0.03%
2020/04/27	3	20.15	3	20.35	20.30	0	3,687	0.00%
2020/04/24	11	19.74	76	19.64	19.90	-65	3,685	-1.76%
2020/04/23	5	20.38	0	0.00	20.30	5	3,621	0.14%
2020/04/21	4	20.55	2	21.15	20.10	2	3,573	0.06%
2020/04/20	3	20.67	0	0.00	20.90	3	3,489	0.09%
2020/04/17	37	21.79	8	21.61	21.10	29	3,422	0.85%
2020/04/16	18	21.77	28	21.95	21.60	-10	3,211	-0.31%
2020/04/15	2	20.25	4	20.38	20.20	-2	2,806	-0.07%
2020/04/10	3	19.65	1	20.00	19.70	2	2,639	0.08%
2020/04/09	0	0.00	3	19.95	19.85	-3	2,616	-0.11%
2020/04/08	3	19.70	10	19.45	19.50	-7	2,567	-0.27%
2020/04/07	5	19.60	0	0.00	19.60	5	2,548	0.20%
2020/04/06	10	19.94	8	19.78	19.95	2	2,506	0.08%
2020/04/01	1	18.75	3	18.95	19.00	-2	2,383	-0.08%
2020/03/30	15	18.95	3	19.00	18.90	12	2,341	0.51%
2020/03/27	33	19.26	4	19.36	18.85	29	2,288	1.27%
2020/03/26	15	18.62	13	18.44	18.70	2	2,204	0.09%
2020/03/25	1	17.85	25	17.90	17.85	-24	2,145	-1.12%
2020/03/24	12	18.20	2	18.18	17.70	10	2,119	0.47%
2020/03/23	11	17.59	23	17.95	17.95	-12	2,037	-0.59%
2020/03/20	25	16.50	13	16.28	16.35	12	1,988	0.60%
2020/03/19	10	15.60	9	15.53	15.60	1	1,971	0.05%
2020/03/18	2	17.50	0	17.20	17.05	2	1,920	0.10%
2020/03/17	0	0.00	3	17.40	17.40	-3	1,894	-0.16%
2020/03/16	9	18.15	1	18.35	18.00	8	1,863	0.43%
2020/03/13	75	17.90	16	17.99	18.20	59	1,816	3.25%
2020/03/12	6	20.04	1	21.00	19.80	5	1,732	0.29%
2020/03/11	4	20.83	2	21.05	20.90	2	1,661	0.12%
2020/03/10	1	20.40	0	0.00	20.60	1	1,610	0.06%
2020/03/09	11	22.70	15	22.68	21.70	-4	1,532	-0.26%
2020/03/06	14	22.08	48.5	21.41	22.00	-34.5	1,300	-2.65%
2020/03/05	3	20.70	18	20.90	20.90	-15	1,103	-1.36%
2020/03/04	3	20.85	39	20.90	20.85	-36	1,093	-3.29%
2020/03/03	0	0.00	6	20.48	20.35	-6	1,046	-0.57%
2020/03/02	0	0.00	3	20.15	20.10	-3	1,033	-0.29%
2020/02/27	12	20.15	0	0.00	20.05	12	1,028	1.17%
2020/02/26	2	20.30	0	0.00	20.30	2	1,020	0.20%
2020/02/25	0	0.00	3	20.52	20.35	-3	1,030	-0.29%
2020/02/21	6	20.33	6	20.30	20.55	0	982	0.00%
2020/02/18	6	19.95	0	0.00	20.00	6	938	0.64%
2020/02/17	0	0.00	3	20.25	20.10	-3	937	-0.32%
2020/02/14	2	20.00	0	0.00	19.95	2	924	0.22%
2020/02/13	5	19.96	3	20.35	19.95	2	918	0.22%
2020/02/12	7	20.20	3	20.45	20.20	4	893	0.45%
2020/02/11	3	20.35	0	0.00	20.40	3	871	0.34%
2020/02/10	32	20.74	3	21.20	20.70	29	851	3.40%
2020/02/07	7	20.73	0	0.00	20.75	7	818	0.85%
2020/02/06	5	20.62	3	20.75	20.45	2	790	0.25%
2020/02/05	17	20.44	5	20.43	20.70	12	762	1.57%
2020/02/04	31	20.59	12	20.47	20.45	19	741	2.56%
2020/02/03	29	21.33	23	21.48	21.10	6	700	0.86%
2020/01/31	44.5	21.14	17	21.04	21.00	27.5	623	4.41%
2020/01/30	16	21.74	23	21.75	21.75	-7	499	-1.40%
2020/01/20	15	19.75	9	19.58	19.80	6	406	1.47%
2020/01/17	2	19.30	0	0.00	19.40	2	374	0.53%
2020/01/15	0	0.00	6	19.15	19.30	-6	370	-1.62%
2020/01/07	0	0.00	2	19.20	19.15	-2	372	-0.54%
2020/01/06	0	0.00	2	19.30	19.20	-2	370	-0.54%
2020/01/02	0	0.00	1	19.40	19.35	-1	363	-0.28%
2019/12/17	3	19.07	0	0.00	19.05	3	402	0.75%
2019/12/10	0	0.00	3	19.00	19.00	-3	408	-0.73%
2019/12/04	0	0.00	2	18.95	18.95	-2	419	-0.48%
2019/12/03	2	18.90	0	0.00	18.95	2	418	0.48%
2019/12/02	3	18.95	0	0.00	19.00	3	414	0.72%
2019/11/28	3	19.15	0	0.00	19.15	3	407	0.74%
2019/11/22	3	19.25	1	19.30	19.40	2	373	0.53%
2019/11/20	0	0.00	3	19.10	19.20	-3	347	-0.86%
2019/11/19	0	0.00	3	18.95	19.00	-3	337	-0.89%
2019/11/15	3	19.00	3	19.00	18.95	0	339	0.00%
2019/11/14	0	0.00	3	19.00	19.00	-3	336	-0.89%
2019/11/11	0	0.00	3	19.00	18.95	-3	331	-0.91%
2019/11/05	4	18.89	0	0.00	18.90	4	327	1.22%
2019/11/01	0	0.00	3	19.00	19.00	-3	334	-0.90%
2019/10/28	3	18.90	0	0.00	18.95	3	342	0.88%
2019/10/23	0	0.00	1	19.05	19.05	-1	355	-0.28%
2019/10/22	0	0.00	3	19.00	19.05	-3	388	-0.77%
2019/10/21	0	0.00	3	19.00	18.95	-3	395	-0.76%
2019/10/18	6	18.88	3	19.05	18.85	3	402	0.74%
2019/10/16	0	0.00	6	18.93	18.90	-6	413	-1.45%
2019/10/15	6	18.75	2	18.80	18.75	4	416	0.96%
2019/10/08	0	0.00	6	18.93	18.80	-6	456	-1.31%
2019/10/04	3	18.75	0	0.00	18.80	3	510	0.59%
2019/10/02	0	0.00	3	18.80	18.90	-3	568	-0.53%
2019/10/01	3	18.75	3	18.90	18.85	0	571	0.00%
2019/09/25	3	18.95	11	18.90	18.90	-8	644	-1.24%
2019/09/24	3	18.65	3	18.75	18.70	0	620	0.00%
2019/09/20	1	18.60	1	18.60	18.60	0	624	0.00%
2019/09/19	0	0.00	3	18.75	18.65	-3	626	-0.48%
2019/09/18	3	18.60	3	18.70	18.65	0	621	0.00%
2019/09/16	3	18.55	0	0.00	18.60	3	627	0.48%
2019/09/12	3	18.55	3	18.65	18.65	0	641	0.00%
2019/09/10	0	18.75	0	0.00	18.70	0	641	0.00%
2019/09/09	0	0.00	3	18.70	18.65	-3	646	-0.46%
2019/09/06	0	0.00	11	18.59	18.55	-11	647	-1.70%
2019/09/05	0	0.00	16	18.63	18.55	-16	648	-2.47%
2019/09/03	3	18.55	0	0.00	18.50	3	657	0.46%
2019/09/02	0	0.00	3	18.65	18.65	-3	659	-0.45%
2019/08/22	3	18.55	0	0.00	18.60	3	682	0.44%
2019/08/21	3	18.55	16	18.62	18.65	-13	683	-1.90%
2019/08/20	5	18.53	0	0.00	18.70	5	684	0.73%
2019/08/08	0	0.00	12	18.35	18.40	-12	694	-1.73%
2019/08/06	12	18.23	2	18.25	18.20	10	699	1.43%
2019/08/05	10	18.32	0	0.00	18.25	10	693	1.44%
2019/08/01	1	18.50	30	18.45	18.50	-29	692	-4.19%
2019/07/30	1	18.70	0	0.00	18.60	1	689	0.15%
2019/07/24	5	19.60	0	0.00	19.55	5	674	0.74%
2019/07/19	1	19.55	0	0.00	19.65	1	626	0.16%
2019/07/18	3	19.70	0	0.00	19.60	3	617	0.49%
2019/07/16	0	0.00	3	19.55	19.55	-3	607	-0.49%
2019/07/15	6	19.50	0	0.00	19.45	6	602	1.00%
2019/07/12	1	19.80	1	19.75	19.75	0	580	0.00%
2019/07/11	3	19.80	0	0.00	19.80	3	575	0.52%
2019/07/10	46	20.10	5	20.00	20.05	41	558	7.34%
2019/07/09	0	0.00	5	20.13	20.25	-5	523	-0.95%
2019/07/08	15	20.20	21	20.20	20.05	-6	503	-1.19%
2019/07/05	2	19.75	3	19.85	19.80	-1	475	-0.21%
2019/07/03	6	19.60	0	0.00	19.70	6	473	1.27%
2019/07/02	3	20.05	17	19.85	19.95	-14	452	-3.09%
2019/07/01	0	0.00	3	19.25	19.25	-3	397	-0.75%
2019/06/27	8	19.05	0	0.00	19.05	8	386	2.07%
2019/06/20	0	0.00	3	19.10	19.10	-3	394	-0.76%
2019/06/19	0	0.00	1	18.90	18.90	-1	391	-0.26%
2019/06/18	20	19.05	0	0.00	18.95	20	393	5.08%
2019/06/17	1	18.95	0	0.00	19.00	1	391	0.26%
2019/06/12	1	18.85	0	0.00	18.90	1	385	0.26%
2019/06/11	0	0.00	3	18.85	18.90	-3	404	-0.74%
2019/06/04	0	0.00	4	18.95	18.85	-4	464	-0.86%
2019/06/03	1	18.75	3	18.85	18.85	-2	473	-0.42%
2019/05/30	0	0.00	3	18.80	18.80	-3	479	-0.63%
2019/05/29	3	18.65	0	0.00	18.80	3	480	0.62%
2019/05/27	0	0.00	3	18.80	18.85	-3	484	-0.62%
2019/05/23	0	18.65	0	0.00	18.60	0	487	0.00%
2019/05/21	0	0.00	3	18.70	18.70	-3	497	-0.60%
2019/05/17	2	18.50	2	18.55	18.50	0	514	0.00%
2019/05/15	0	0.00	10	18.50	18.45	-10	538	-1.86%
2019/05/14	5	18.44	0	0.00	18.50	5	545	0.92%
2019/05/13	0	0.00	21	18.60	18.55	-21	545	-3.85%
2019/05/08	0	0.00	3	18.77	18.80	-3	549	-0.55%
2019/04/19	0	0.00	3	18.80	18.90	-3	671	-0.45%
2019/04/11	3	18.95	0	0.00	18.90	3	840	0.36%
2019/04/10	3	18.95	0	0.00	18.95	3	845	0.35%
2019/04/09	49	19.00	5	19.03	19.05	44	845	5.21%
2019/04/08	2	18.95	0	0.00	19.00	2	843	0.24%
2019/03/27	10	18.90	0	0.00	18.90	10	878	1.14%
2019/03/26	12	18.91	0	0.00	18.95	12	884	1.36%
2019/03/25	10	18.95	0	0.00	18.95	10	884	1.13%
2019/03/22	4	19.03	0	0.00	19.05	4	887	0.45%
2019/03/20	0	0.00	50	19.10	19.05	-50	885	-5.65%
2019/03/19	0	0.00	1	19.05	19.10	-1	885	-0.12%
2019/03/18	2	18.95	0	0.00	18.90	2	892	0.22%
2019/03/15	5	18.90	1	18.95	18.95	4	913	0.44%
2019/03/13	0	0.00	8	18.92	18.95	-8	922	-0.87%
2019/03/12	5	18.90	0	0.00	18.85	5	931	0.54%
2019/03/11	5	18.92	0	0.00	18.90	5	952	0.53%
2019/03/08	0	0.00	4	19.08	19.00	-4	966	-0.41%
2019/03/04	0	0.00	1	18.90	18.90	-1	927	-0.11%
2019/02/22	1	18.90	2	18.95	18.95	-1	919	-0.11%
2019/02/20	2	18.95	2	19.10	19.00	0	923	0.00%
2019/02/15	2	18.90	0	0.00	18.85	2	938	0.21%
2019/02/14	0	0.00	7	18.75	18.70	-7	939	-0.75%
2019/02/12	0.3	18.40	0	0.00	18.50	0.3	948	0.03%
2019/01/29	5	18.46	0	0.00	18.40	5	977	0.51%
2019/01/28	2	18.55	0	0.00	18.55	2	975	0.20%
2019/01/21	2	18.55	0	0.00	18.50	2	1,019	0.20%
2019/01/18	0	18.80	0	0.00	18.75	0	1,031	0.00%
2019/01/15	0	0.00	2	18.30	18.30	-2	1,056	-0.19%
2019/01/10	1	18.60	0	0.00	18.50	1	1,104	0.09%
2019/01/09	5	19.10	7	19.24	18.85	-2	1,105	-0.18%
2019/01/08	0	0.00	2	18.80	18.85	-2	1,031	-0.19%
2019/01/07	0	0.00	20	18.45	18.45	-20	1,025	-1.95%
2019/01/04	1	18.60	0	0.00	18.35	1	1,037	0.10%
2019/01/02	0	0.00	3	18.05	18.00	-3	1,049	-0.29%
2018/12/28	22	18.14	0	0.00	18.10	22	1,078	2.04%
2018/12/27	1	18.05	0	0.00	18.10	1	1,117	0.09%
2018/12/25	0	0.00	5	18.00	18.00	-5	1,204	-0.41%
2018/12/24	2	18.20	0	0.00	18.20	2	1,200	0.17%
2018/12/17	0	0.00	3	18.45	18.45	-3	1,249	-0.24%
2018/12/13	3	18.60	0	0.00	18.60	3	1,257	0.24%
2018/12/12	0	0.00	3	18.45	18.50	-3	1,270	-0.24%
2018/12/11	10	18.31	0	0.00	18.30	10	1,282	0.78%
2018/12/03	3	18.85	3	19.00	18.85	0	1,382	0.00%
2018/11/30	3	18.55	33	18.60	18.55	-30	1,367	-2.19%
2018/11/29	3	18.45	7	18.54	18.50	-4	1,372	-0.29%
2018/11/28	2	18.28	18	18.35	18.30	-16	1,377	-1.16%
2018/11/27	20	18.35	0	0.00	18.30	20	1,386	1.44%
2018/11/22	0	0.00	2	18.33	18.30	-2	1,462	-0.14%
2018/11/21	1	18.35	0	0.00	18.35	1	1,493	0.07%
2018/11/20	0	0.00	1	18.45	18.45	-1	1,490	-0.07%
2018/11/19	14	18.68	11	18.64	18.55	3	1,489	0.20%
2018/11/16	7	18.55	4	18.63	18.55	3	1,489	0.20%
2018/11/15	3	18.30	4	18.49	18.60	-1	1,486	-0.07%
2018/11/14	0	0.00	3	18.35	18.25	-3	1,497	-0.20%
2018/11/13	9	17.98	1	18.10	18.10	8	1,488	0.54%
2018/11/12	1	18.15	0	0.00	18.30	1	1,473	0.07%
2018/11/09	18	18.15	0	0.00	18.10	18	1,467	1.23%
2018/11/06	29	18.34	0	0.00	18.00	29	1,438	2.02%
2018/11/05	7	18.27	0	0.00	18.35	7	1,428	0.49%
2018/11/02	1	18.40	0	0.00	18.45	1	1,427	0.07%
2018/11/01	2	18.60	0	0.00	18.45	2	1,418	0.14%
2018/10/31	0	0.00	3	18.40	18.30	-3	1,415	-0.21%
2018/10/29	0	0.00	3	18.65	18.00	-3	1,416	-0.21%
2018/10/26	11	18.85	80	18.47	18.50	-69	1,398	-4.93%
2018/10/25	3	18.80	0	0.00	18.85	3	1,379	0.22%
2018/10/24	2	20.00	1	20.30	19.75	1	1,354	0.07%
2018/10/23	4	20.53	8	20.92	20.40	-4	1,324	-0.30%
2018/10/22	0	0.00	4	20.11	20.40	-4	1,265	-0.32%
2018/10/19	0	0.00	23	19.57	19.65	-23	1,251	-1.84%
2018/10/18	1	20.60	8	20.66	20.20	-7	1,235	-0.57%
2018/10/17	8	20.58	0	0.00	20.20	8	1,209	0.66%
2018/10/16	1	20.55	0	0.00	20.55	1	1,187	0.08%
2018/10/15	4	21.16	3	21.28	21.15	1	1,171	0.09%
2018/10/12	0	0.00	1	21.00	21.00	-1	1,152	-0.09%
2018/10/11	5	21.70	5	21.20	20.60	0	1,133	0.00%
2018/10/08	9	23.38	3	23.73	22.85	6	1,077	0.56%
2018/10/05	3	23.25	10	23.76	23.25	-7	1,043	-0.67%
2018/10/04	0	0.00	13	23.58	23.75	-13	1,000	-1.30%
2018/10/03	1	23.60	9	23.27	23.60	-8	968	-0.83%
2018/10/02	0	0.00	2	22.15	22.05	-2	901	-0.22%
2018/10/01	6	21.77	6	21.73	21.60	0	888	0.00%
2018/09/28	2	22.30	1	22.30	22.30	1	873	0.11%
2018/09/27	0	0.00	9	22.93	22.80	-9	864	-1.04%
2018/09/26	5	22.78	1	23.10	23.10	4	856	0.47%
2018/09/21	5	23.25	15	22.98	23.25	-10	833	-1.20%
2018/09/20	2	22.45	0	0.00	22.50	2	810	0.25%
2018/09/19	0	0.00	10	22.65	22.50	-10	803	-1.24%
2018/09/18	2	22.35	0	0.00	22.40	2	787	0.25%
2018/09/17	0	0.00	4	22.45	22.15	-4	766	-0.52%
2018/09/14	16	22.39	4	22.60	22.60	12	750	1.60%
2018/09/13	23	23.21	20	23.39	22.50	3	729	0.41%
2018/09/12	2	22.28	4	22.25	22.50	-2	610	-0.33%
2018/09/11	1	21.45	0	0.00	21.45	1	565	0.18%
2018/09/10	1	21.35	0	0.00	21.35	1	563	0.18%
2018/09/07	3	21.48	3	21.58	21.55	0	558	0.00%
2018/09/06	5	21.51	4	21.60	21.55	1	550	0.18%
2018/09/05	0	0.00	2	21.70	21.50	-2	558	-0.36%
2018/09/04	7	21.72	16	21.65	21.70	-9	543	-1.66%
2018/09/03	0	0.00	12	21.54	21.60	-12	533	-2.25%
2018/08/31	0	0.00	2	21.50	21.25	-2	522	-0.38%
2018/08/30	3	21.35	0	0.00	21.30	3	519	0.58%
2018/08/29	30	21.72	15	21.78	21.95	15	496	3.02%
2018/08/28	10	21.40	5	21.27	21.30	5	460	1.09%
2018/08/27	0	0.00	3	20.80	20.70	-3	433	-0.69%
2018/08/24	0	0.00	4	20.65	20.70	-4	437	-0.92%
2018/08/23	17	20.60	0	0.00	20.65	17	436	3.89%
2018/08/22	2	20.65	0	0.00	20.90	2	435	0.46%
2018/08/21	0	0.00	5	20.93	20.90	-5	428	-1.17%
2018/08/17	2	20.25	1	20.30	20.20	1	408	0.24%
2018/08/16	0	0.00	5	20.12	20.20	-5	402	-1.24%
2018/08/13	15	20.05	0	0.00	20.00	15	412	3.63%
2018/08/10	2	20.28	0	0.00	20.30	2	410	0.49%
2018/08/09	1	20.10	0	0.00	20.10	1	407	0.25%
2018/08/07	17	20.17	0	0.00	20.35	17	431	3.94%
2018/08/06	5	20.34	0	0.00	20.50	5	433	1.15%
2018/08/03	0	0.00	3	20.10	20.10	-3	436	-0.69%
2018/07/16	0	0.00	3	20.00	20.05	-3	595	-0.50%
2018/07/11	0	0.00	3	19.60	19.60	-3	599	-0.50%
2018/07/10	0	0.00	3	19.45	19.55	-3	602	-0.50%
2018/07/06	12	19.03	0	0.00	18.95	12	618	1.94%
2018/07/05	3	19.05	0	0.00	19.25	3	635	0.47%
2018/06/26	0	0.00	4	19.70	19.60	-4	718	-0.56%
2018/06/25	3	19.65	4	19.88	19.95	-1	721	-0.14%
2018/06/22	6	19.80	0	0.00	19.80	6	744	0.81%
2018/06/21	6	19.95	5	20.15	20.00	1	765	0.13%
2018/06/20	3	19.95	0	0.00	20.10	3	771	0.39%
2018/06/19	3	19.95	1	20.20	20.00	2	777	0.26%
2018/06/15	27	20.18	0	0.00	20.05	27	778	3.47%
2018/06/14	3	20.20	0	0.00	20.35	3	778	0.39%
2018/06/13	85	20.47	0	0.00	20.20	85	791	10.74%
2018/06/12	4	20.75	0	0.00	20.75	4	780	0.51%
2018/06/11	1	20.85	3	20.90	20.85	-2	784	-0.25%
2018/06/08	3	20.88	1	20.90	20.90	2	788	0.25%
2018/06/06	0	0.00	3	20.95	21.00	-3	804	-0.37%
2018/06/04	6	20.65	3	20.85	20.70	3	829	0.36%
2018/06/01	4	20.70	0	0.00	20.65	4	833	0.48%
2018/05/31	0	0.00	13	20.45	20.55	-13	829	-1.57%
2018/05/30	0	0.00	10	20.30	20.30	-10	831	-1.20%
2018/05/28	20	20.23	5	20.35	20.20	15	837	1.79%
2018/05/25	52	20.36	23	20.31	20.30	29	839	3.46%
2018/05/24	20	20.55	2	20.70	20.50	18	830	2.17%
2018/05/23	29	20.64	2	20.63	20.65	27	832	3.24%
2018/05/22	20	20.74	0	0.00	20.70	20	826	2.42%
2018/05/21	10	20.60	0	0.00	20.90	10	827	1.21%
2018/05/18	17	20.62	5	20.62	20.60	12	822	1.46%
2018/05/17	0	0.00	3	20.60	20.60	-3	824	-0.36%
2018/05/16	7	20.44	3	20.60	20.45	4	821	0.49%
2018/05/15	12	20.68	0	0.00	20.35	12	816	1.47%
2018/05/11	0	0.00	10	20.95	20.95	-10	806	-1.24%
2018/05/10	1	20.65	6	21.00	20.90	-5	792	-0.63%
2018/05/09	3	20.70	5	20.75	20.70	-2	780	-0.26%
2018/05/08	5	21.20	0	0.00	20.95	5	776	0.64%
2018/05/03	22	20.96	17	21.30	20.90	5	738	0.68%
2018/05/02	7	20.95	23	20.94	21.20	-16	719	-2.22%
2018/04/30	0	0.00	3	20.25	20.30	-3	665	-0.45%
2018/04/26	16	20.07	0	0.00	19.85	16	654	2.44%
2018/04/25	1	19.95	0	0.00	20.10	1	643	0.16%
2018/04/23	0	0.00	3	19.95	19.95	-3	638	-0.47%
2018/04/20	2	19.65	16	19.75	19.85	-14	643	-2.18%
2018/04/19	10	19.85	3	19.95	19.85	7	645	1.09%
2018/04/16	0.2	19.70	0	0.00	19.85	0.2	653	0.03%
2018/04/13	1	20.35	4	20.05	20.05	-3	651	-0.46%
2018/04/12	0	0.00	3	20.20	20.20	-3	645	-0.47%
2018/04/11	0	0.00	3	20.25	20.30	-3	638	-0.47%
2018/04/10	23	20.06	1	19.75	19.85	22	615	3.58%
2018/04/09	6	19.94	3	19.95	19.85	3	607	0.49%
2018/04/02	3	19.55	3	19.65	19.65	0	566	0.00%
2018/03/31	0.1	19.40	3	19.65	19.55	-2.9	561	-0.52%
2018/03/30	6	19.58	3	19.65	19.55	3	555	0.54%
2018/03/29	10	19.68	3	19.75	19.80	7	552	1.27%
2018/03/28	0	0.00	2	19.75	19.70	-2	549	-0.36%
2018/03/27	0	0.00	1	20.00	19.70	-1	551	-0.18%
2018/03/26	5	19.59	6	19.58	19.70	-1	545	-0.18%
2018/03/23	0	0.00	3	19.40	19.35	-3	522	-0.57%
2018/03/19	0	19.40	4	19.36	19.35	-4	520	-0.77%
2018/03/16	3	19.25	10	19.35	19.30	-7	514	-1.36%
2018/03/15	6	19.28	0	0.00	19.40	6	508	1.18%
2018/03/09	0	0.00	4	19.35	19.35	-4	478	-0.84%
2018/03/08	0	0.00	3	19.30	19.15	-3	465	-0.64%
2018/03/07	7	18.90	0.1	19.10	19.10	6.9	449	1.54%
2018/03/06	0	0.00	1	18.85	18.85	-1	441	-0.23%
2018/03/05	15	18.83	0	0.00	18.80	15	442	3.39%
2018/03/02	0	0.00	1	18.80	18.85	-1	441	-0.23%
2018/03/01	4	18.90	0	0.00	18.85	4	438	0.91%
2018/02/26	0	0.00	3	18.65	18.75	-3	423	-0.71%
2018/02/21	0	0.00	10	18.35	18.40	-10	461	-2.17%
2018/02/12	0	0.00	1	18.25	18.20	-1	482	-0.21%
2018/02/06	0	0.00	1	18.10	18.10	-1	490	-0.20%
2018/01/24	0	0.00	1	18.75	18.80	-1	452	-0.22%
2018/01/22	1.2	18.69	0	0.00	18.75	1.2	445	0.27%
2018/01/17	10	19.00	0	0.00	19.00	10	435	2.29%
2018/01/16	6	19.18	0	0.00	19.15	6	432	1.39%
2018/01/15	6	18.88	0	0.00	18.90	6	415	1.44%
2018/01/11	10	18.94	0	0.00	18.95	10	409	2.44%
2018/01/10	1	18.85	0	0.00	18.95	1	399	0.25%
2018/01/08	6	18.73	0	0.00	18.75	6	393	1.52%
2018/01/04	0	0.00	3	18.80	18.85	-3	387	-0.77%
2018/01/03	0	0.00	3	18.80	18.70	-3	387	-0.77%
2018/01/02	9	18.68	0	0.00	18.65	9	380	2.36%