味全 (1201)-新光-高雄券商分點個股進出

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

味全

(1201)

可現股當沖

股價
17.95
漲跌
--
漲幅
0.00%
成交量
136張
產業
上市食品類股
295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

味全 (1201)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	17.95	0	0.00	17.95	1	320	0.31%
2024/12/10	0	0.00	45	18.04	17.95	-45	339	-13.27%
2024/12/04	0	0.00	0.3	18.35	18.30	-0.3	344	-0.08%
2024/12/02	0.4	18.30	0	0.00	18.25	0.4	357	0.11%
2024/11/28	0	18.25	0	0.00	18.30	0	358	0.00%
2024/11/21	0	0.00	1	18.05	18.10	-1	369	-0.27%
2024/11/20	0.1	18.15	0	0.00	18.15	0.1	373	0.03%
2024/11/06	0	17.95	0	0.00	17.85	0	408	0.00%
2024/10/28	0	0.00	2	18.05	18.05	-2	477	-0.42%
2024/10/25	0	18.10	1	18.00	18.00	-1	492	-0.20%
2024/10/23	1.1	17.95	0	0.00	17.95	1.1	507	0.22%
2024/10/22	1	17.95	0	0.00	18.00	1	514	0.19%
2024/10/01	0	0.00	1	18.20	18.20	-1	578	-0.17%
2024/09/27	0	0.00	3	18.20	18.30	-3	591	-0.51%
2024/09/26	0.1	18.06	0	0.00	18.05	0.1	587	0.01%
2024/09/25	0	0.00	1	18.10	18.05	-1	584	-0.17%
2024/09/24	1	18.00	0	0.00	18.05	1	583	0.17%
2024/09/20	0	18.20	0	0.00	18.10	0	584	0.00%
2024/09/18	0	18.25	0	0.00	18.20	0	586	0.01%
2024/09/16	0.1	18.20	0	18.25	18.25	0.1	588	0.02%
2024/09/13	0.1	18.15	0	0.00	18.15	0.1	589	0.01%
2024/09/12	0	0.00	1	18.05	18.10	-1	604	-0.17%
2024/09/11	2	18.00	0	0.00	18.00	2	600	0.33%
2024/09/09	0	17.90	0	0.00	17.90	0	596	0.00%
2024/09/05	0	18.06	0	0.00	18.00	0	602	0.01%
2024/09/02	0.1	18.30	0	0.00	18.35	0.1	601	0.02%
2024/08/22	2	18.15	0	0.00	18.15	2	722	0.28%
2024/08/21	14	17.98	0	0.00	18.05	14	728	1.92%
2024/08/19	0.1	18.20	0	0.00	18.15	0.1	731	0.01%
2024/08/16	0	18.28	0	0.00	18.20	0	731	0.00%
2024/08/15	0	0.00	1	18.30	18.25	-1	740	-0.14%
2024/08/14	0.1	18.35	0	0.00	18.25	0.1	745	0.01%
2024/08/08	0.1	17.86	0.1	17.80	17.95	0	742	0.00%
2024/08/07	0	17.95	0	0.00	17.90	0	756	0.00%
2024/08/06	0.2	17.59	0	0.00	17.60	0.2	747	0.03%
2024/08/05	0.1	17.56	1.2	17.63	17.65	-1	736	-0.14%
2024/07/30	0.1	18.15	0	0.00	18.15	0.1	701	0.01%
2024/07/29	0.1	18.30	0	0.00	18.25	0.1	687	0.02%
2024/07/26	1.1	18.30	11	18.33	18.30	-9.9	686	-1.44%
2024/07/23	0	0.00	6	18.45	18.50	-6	686	-0.87%
2024/07/22	0.1	18.54	0	0.00	18.40	0.1	678	0.01%
2024/07/19	1	18.51	0	0.00	18.50	1	673	0.15%
2024/07/18	6	18.60	0	0.00	18.65	6	663	0.90%
2024/07/17	0.1	18.65	0	0.00	18.65	0.1	658	0.02%
2024/07/16	0	18.55	0	0.00	18.50	0	656	0.00%
2024/07/15	0	18.55	0	0.00	18.50	0	653	0.00%
2024/07/12	0.2	18.55	0	0.00	18.50	0.2	650	0.03%
2024/07/11	2	18.50	0	0.00	18.50	2	645	0.31%
2024/07/09	1	18.55	0	0.00	18.50	1	633	0.16%
2024/07/08	0.1	18.66	0	0.00	18.65	0.1	626	0.02%
2024/07/05	5.1	18.65	0	0.00	18.75	5.1	618	0.82%
2024/07/04	1.1	18.60	0	0.00	18.65	1.1	610	0.17%
2024/07/03	0.1	18.65	0	0.00	18.65	0.1	599	0.01%
2024/07/02	1.6	18.65	0	0.00	18.65	1.6	595	0.27%
2024/07/01	0.4	18.80	0	0.00	18.75	0.4	591	0.08%
2024/06/26	0	18.75	0	0.00	18.75	0	591	0.00%
2024/06/21	0	18.95	0	0.00	18.90	0	582	0.00%
2024/06/20	0	18.75	19.5	18.71	18.85	-19.5	583	-3.34%
2024/06/19	1	18.65	0	0.00	18.60	1	596	0.17%
2024/06/18	0	0.00	14.5	18.77	18.75	-14.5	584	-2.48%
2024/06/17	0	0.00	4	18.80	18.75	-4	586	-0.69%
2024/06/14	3.1	18.77	0	0.00	18.80	3.1	581	0.53%
2024/06/13	8	18.84	10	18.80	18.80	-2	580	-0.34%
2024/06/12	13	18.89	1	18.93	18.85	12	578	2.07%
2024/06/11	11	18.89	0	18.95	18.85	11	581	1.89%
2024/06/06	0	0.00	24	18.80	18.80	-24	585	-4.10%
2024/06/05	25	18.90	0	0.00	18.85	25	579	4.32%
2024/06/04	3	19.25	0	0.00	18.95	3	577	0.52%
2024/06/03	40	18.98	1	18.95	19.25	39	573	6.80%
2024/05/31	0	0.00	3	18.82	18.90	-3	543	-0.55%
2024/05/30	2.1	18.46	0	0.00	18.50	2.1	471	0.45%
2024/05/29	4	18.65	0	0.00	18.55	4	479	0.83%
2024/05/28	6	18.56	1	18.70	18.65	5	481	1.04%
2024/05/23	4	18.55	0	0.00	18.50	4	466	0.86%
2024/05/22	2	18.73	0	0.00	18.70	2	457	0.44%
2024/05/20	0	19.00	0	0.00	18.95	0	445	0.00%
2024/05/16	0.1	19.15	0	0.00	19.15	0.1	433	0.02%
2024/05/15	0.2	19.12	0	0.00	19.05	0.2	428	0.05%
2024/05/14	0	19.30	0	0.00	19.15	0	424	0.00%
2024/05/13	3	19.25	3.5	19.02	19.25	-0.5	421	-0.12%
2024/05/10	5	18.85	0	0.00	18.90	5	400	1.25%
2024/05/07	0	19.00	0	0.00	18.90	0	394	0.01%
2024/05/06	0.5	19.00	0	0.00	19.00	0.5	392	0.13%
2024/05/03	0	19.05	11	19.00	19.00	-11	390	-2.81%
2024/05/02	0	18.95	0	0.00	18.95	0	388	0.00%
2024/04/29	0.1	18.80	0	0.00	18.85	0.1	382	0.03%
2024/04/26	0	18.83	0	0.00	18.65	0	371	0.00%
2024/04/25	0	0.00	0	18.70	18.75	0	373	0.00%
2024/04/24	0	18.75	0	0.00	18.70	0	372	0.00%
2024/04/23	0	18.80	0	0.00	18.70	0	375	0.00%
2024/04/22	0	18.80	0	0.00	18.70	0	376	0.00%
2024/04/19	0	18.45	0	0.00	18.40	0	369	0.00%
2024/04/18	0	18.55	0	0.00	18.60	0	358	0.00%
2024/04/17	0	18.57	0	0.00	18.50	0	357	0.01%
2024/04/16	1.1	18.42	2.1	18.55	18.45	-1	356	-0.29%
2024/04/15	1.1	18.76	0	0.00	18.70	1.1	347	0.31%
2024/04/12	0	18.95	0	0.00	18.80	0	345	0.01%
2024/04/10	0	19.05	0	19.05	19.00	0	340	0.00%
2024/04/09	0	18.90	0	0.00	18.90	0	340	0.00%
2024/04/08	0.2	18.90	0	0.00	18.90	0.2	337	0.04%
2024/04/03	1	18.90	0	0.00	18.85	1	336	0.30%
2024/04/01	0.1	19.00	3	18.95	19.05	-2.9	333	-0.87%
2024/03/22	0	18.85	0	0.00	18.70	0	321	0.00%
2024/03/21	0	18.90	0	0.00	18.80	0	304	0.00%
2024/03/19	1	18.80	0	0.00	18.80	1	299	0.34%
2024/03/15	0	19.00	0	0.00	18.95	0	296	0.00%
2024/03/14	0	19.18	0	0.00	19.05	0	296	0.00%
2024/03/13	1.1	18.87	0	0.00	18.80	1.1	290	0.38%
2024/03/12	0.1	19.20	3	19.10	18.95	-3	288	-1.03%
2024/03/11	0.1	19.00	0	0.00	18.90	0.1	287	0.04%
2024/03/08	2	18.88	0	0.00	18.90	2	287	0.70%
2024/03/07	1	18.95	0	0.00	18.95	1	289	0.35%
2024/03/06	0	0.00	1	18.95	18.95	-1	287	-0.35%
2024/03/05	1.1	19.00	0	0.00	18.95	1.1	287	0.37%
2024/03/04	0	19.30	0	0.00	19.10	0	285	0.00%
2024/03/01	0	19.00	0	0.00	19.05	0	268	0.00%
2024/02/29	0.2	18.85	0	0.00	18.90	0.2	253	0.06%
2024/02/27	0	18.85	0	0.00	18.75	0	246	0.01%
2024/02/23	0.1	18.80	0	0.00	18.85	0.1	246	0.02%
2024/02/21	0	18.90	0	0.00	18.70	0	245	0.00%
2024/02/20	0.1	18.95	0	0.00	18.80	0.1	245	0.02%
2024/02/19	0	18.78	0	0.00	18.80	0	246	0.00%
2024/02/05	0	18.70	0	0.00	18.60	0	259	0.01%
2024/02/02	0	18.90	0	0.00	18.75	0	256	0.01%
2024/01/31	0	0.00	0.2	18.80	18.65	-0.2	259	-0.08%
2024/01/30	0	0.00	1	18.70	18.65	-1	260	-0.38%
2024/01/24	0	18.75	0	0.00	18.65	0	258	0.00%
2024/01/23	0	18.60	0	0.00	18.55	0	259	0.01%
2024/01/22	0.4	18.55	0	0.00	18.45	0.4	259	0.14%
2024/01/19	0	18.55	0	0.00	18.45	0	259	0.01%
2024/01/18	0	18.60	0	0.00	18.50	0	257	0.01%
2024/01/17	0	18.60	0	0.00	18.50	0	258	0.00%
2024/01/16	0.1	18.85	0	0.00	18.65	0.1	251	0.02%
2024/01/15	0	19.00	0	0.00	18.90	0	248	0.01%
2024/01/12	0.1	18.95	0	0.00	18.85	0.1	252	0.04%
2024/01/11	0.3	19.00	66	18.83	18.85	-65.7	256	-25.64%
2024/01/10	0.1	18.96	0	0.00	18.85	0.1	258	0.05%
2024/01/09	0	19.08	0	0.00	18.95	0	257	0.01%
2024/01/05	0	19.15	0	0.00	19.00	0	257	0.00%
2023/12/21	2.1	19.05	0	0.00	19.00	2.1	269	0.76%
2023/12/20	0	0.00	69	19.15	19.05	-69	267	-25.75%
2023/12/19	75	19.02	0	0.00	19.00	75	267	28.00%
2023/12/18	64.1	19.10	0	0.00	19.05	64.1	273	23.43%
2023/12/15	1.1	19.11	0	0.00	19.15	1.1	276	0.40%
2023/12/14	0.1	19.30	0	0.00	19.20	0.1	273	0.05%
2023/12/12	1	19.15	0	0.00	19.20	1	274	0.36%
2023/12/06	0.1	19.60	0	0.00	19.65	0.1	269	0.02%
2023/11/22	0	0.00	0.1	19.28	19.30	-0.1	273	-0.02%
2023/11/17	0.1	19.15	1	19.25	19.20	-0.9	274	-0.34%
2023/11/16	0	0.00	0	19.10	19.20	0	271	0.00%
2023/11/15	0	19.10	0	0.00	19.15	0	271	0.00%
2023/11/14	0	19.05	0	0.00	19.00	0	267	0.00%
2023/11/13	1	19.05	160	18.92	18.90	-159	265	-59.83%	大賣/鉅額交易
2023/11/10	0	0.00	45	18.68	18.70	-45	261	-17.24%
2023/11/09	0	0.00	10	18.80	18.75	-10	262	-3.81%
2023/11/08	0	0.00	26	18.84	18.90	-26	268	-9.70%
2023/11/07	0	0.00	20	18.76	18.80	-20	269	-7.42%
2023/11/03	0	18.65	0	0.00	18.60	0	272	0.00%
2023/11/01	0	18.55	103	18.47	18.45	-103	277	-37.15%	大賣/鉅額交易
2023/10/31	0	18.50	72	18.52	18.50	-72	275	-26.13%
2023/10/30	1	18.55	0	0.00	18.55	1	277	0.36%
2023/10/26	0	0.00	26	18.59	18.60	-26	285	-9.10%
2023/10/25	0	0.00	9	18.70	18.70	-9	292	-3.08%
2023/10/24	0	0.00	12	18.56	18.60	-12	310	-3.87%
2023/10/23	0	0.00	3	18.70	18.50	-3	314	-0.95%
2023/10/20	0	18.75	15	18.56	18.65	-15	318	-4.71%
2023/10/19	0	0.00	37	18.60	18.70	-37	317	-11.65%
2023/10/18	0	18.60	6	18.60	18.55	-6	319	-1.87%
2023/10/16	0	18.60	4	18.56	18.55	-4	329	-1.21%
2023/10/13	0	18.65	0	0.00	18.55	0	344	0.00%
2023/10/12	1	18.45	0	18.55	18.60	1	355	0.29%
2023/10/06	0.1	18.55	0	0.00	18.55	0.1	369	0.03%
2023/10/05	0	18.48	0	0.00	18.55	0	374	0.01%
2023/10/04	7.1	18.30	81	18.42	18.35	-73.9	375	-19.65%
2023/10/03	0	0.00	9	18.57	18.55	-9	376	-2.39%
2023/10/02	0	0.00	3	18.55	18.50	-3	386	-0.78%
2023/09/28	0	18.50	6	18.45	18.45	-6	392	-1.53%
2023/09/27	0	18.51	15	18.42	18.40	-15	394	-3.80%
2023/09/26	0	18.60	5	18.50	18.40	-5	402	-1.23%
2023/09/25	0	18.55	0	0.00	18.55	0	416	0.01%
2023/09/21	1.1	18.51	215	18.51	18.50	-213.9	445	-48.01%	大賣/鉅額交易
2023/09/20	0	18.75	0	0.00	18.70	0	442	0.01%
2023/09/19	0	18.91	0	0.00	18.80	0	443	0.01%
2023/09/18	0	19.00	0	0.00	18.85	0	445	0.01%
2023/09/15	0	18.95	0	0.00	18.80	0	449	0.00%
2023/09/14	1.1	18.86	0	0.00	18.90	1.1	449	0.24%
2023/09/13	0.1	18.85	0	0.00	18.95	0.1	455	0.01%
2023/09/12	2	18.75	0	0.00	18.75	2	463	0.43%
2023/09/11	0.1	18.78	0	0.00	18.65	0.1	470	0.02%
2023/09/08	0.1	18.90	0	0.00	18.75	0.1	472	0.03%
2023/09/07	0.1	18.90	0	0.00	18.80	0.1	471	0.02%
2023/09/06	0.1	18.96	0	0.00	18.85	0.1	473	0.02%
2023/09/05	0	19.05	0	0.00	18.90	0	475	0.00%
2023/08/31	1	18.90	0	0.00	18.90	1	482	0.21%
2023/08/30	1	18.95	0	0.00	18.95	1	481	0.21%
2023/08/25	1	19.00	0	0.00	19.00	1	493	0.20%
2023/08/22	0	19.00	0	0.00	19.05	0	500	0.00%
2023/08/21	3.1	19.06	3	19.25	19.00	0.1	503	0.02%
2023/08/18	0	0.00	41	19.12	19.10	-41	515	-7.96%
2023/08/17	0.1	19.13	63	18.93	19.10	-62.9	528	-11.90%
2023/08/16	0	19.15	0	0.00	19.05	0	529	0.00%
2023/08/15	0	19.20	0	0.00	19.10	0	529	0.00%
2023/08/14	3	19.27	0	0.00	19.15	3	542	0.56%
2023/08/10	3	19.37	0	0.00	19.30	3	553	0.53%
2023/08/09	0.1	19.60	0	0.00	19.50	0.1	548	0.01%
2023/08/08	0	19.60	0	0.00	19.50	0	548	0.00%
2023/08/07	0	0.00	9	19.61	19.60	-9	547	-1.64%
2023/08/04	0	19.75	0	0.00	19.70	0	544	0.00%
2023/08/02	1	19.70	0	0.00	19.70	1	547	0.18%
2023/08/01	1	19.70	0	0.00	19.75	1	547	0.19%
2023/07/31	0	19.90	0	20.00	19.80	0	544	0.00%
2023/07/28	1	19.70	0	0.00	19.95	1	542	0.18%
2023/07/27	0	19.65	0	0.00	19.80	0	534	0.00%
2023/07/26	0	19.56	0	19.60	19.50	0	517	0.00%
2023/07/24	1.1	19.50	0	0.00	19.55	1.1	509	0.22%
2023/07/21	0.1	19.70	0	19.75	19.65	0	507	0.01%
2023/07/19	0.1	19.51	0	0.00	19.55	0.1	506	0.03%
2023/07/18	2.5	19.50	0	0.00	19.50	2.5	501	0.49%
2023/07/17	0	0.00	3.1	19.70	19.80	-3.1	491	-0.62%
2023/07/14	0.1	19.80	0	0.00	19.80	0.1	481	0.02%
2023/07/13	1.2	19.76	0	0.00	19.70	1.2	475	0.24%
2023/07/11	0.1	20.01	0	0.00	19.95	0.1	464	0.02%
2023/07/10	0	20.07	3	20.00	19.90	-3	466	-0.64%
2023/07/07	9	19.77	0	20.05	19.95	9	463	1.93%
2023/07/06	0.1	20.01	0	0.00	19.95	0.1	456	0.02%
2023/07/05	0	20.15	0	0.00	20.05	0	450	0.01%
2023/07/04	45	20.10	5	20.10	20.05	40	451	8.87%
2023/07/03	152	20.20	0	0.00	20.15	152	445	34.12%	大買/鉅額交易
2023/06/30	119	20.20	114	20.41	20.30	5	432	1.16%	大買/大賣/
2023/06/29	96	20.19	0.1	20.28	20.15	96	411	23.31%
2023/06/28	18	20.20	0	0.00	20.20	18	409	4.40%
2023/06/27	7.1	20.25	0	0.00	20.25	7.1	407	1.74%
2023/06/26	0.1	20.31	0	0.00	20.35	0.1	405	0.03%
2023/06/21	0	20.40	1	20.35	20.30	-1	405	-0.24%
2023/06/20	9	20.20	9	20.30	20.25	0	401	0.00%
2023/06/19	111	20.32	0	0.00	20.25	111	403	27.50%	大買/鉅額交易
2023/06/16	210.1	20.33	0	20.45	20.30	210.1	398	52.67%	大買/鉅額交易
2023/06/15	146	20.29	0	0.00	20.40	146	391	37.29%	大買/鉅額交易
2023/06/14	201	20.33	0	0.00	20.30	201	394	50.99%	大買/鉅額交易
2023/06/12	0.2	20.45	0	0.00	20.30	0.2	393	0.04%
2023/06/09	1.2	20.42	0	0.00	20.40	1.2	386	0.30%
2023/06/08	0.4	20.56	0	0.00	20.50	0.4	389	0.09%
2023/06/06	1.1	20.46	0	0.00	20.55	1.1	400	0.26%
2023/06/05	1	20.50	0	0.00	20.50	1	407	0.25%
2023/06/02	0	20.60	4	20.50	20.50	-4	409	-0.97%
2023/05/29	0	20.60	2	20.45	20.45	-2	461	-0.43%
2023/05/26	1	20.45	0	0.00	20.55	1	462	0.22%
2023/05/24	1	20.85	0	0.00	20.90	1	460	0.22%
2023/05/23	0	20.55	0	0.00	20.75	0	449	0.01%
2023/05/22	0	0.00	0	20.45	20.40	0	441	-0.01%
2023/05/19	4	20.40	0	0.00	20.40	4	440	0.91%
2023/05/18	1	20.45	0	0.00	20.40	1	439	0.23%
2023/05/17	0	0.00	2	20.20	20.45	-2	433	-0.46%
2023/05/12	0.5	20.10	0	0.00	20.10	0.5	437	0.12%
2023/05/11	0.5	20.10	0	0.00	20.00	0.5	442	0.12%
2023/05/09	1	20.05	0	0.00	20.00	1	462	0.22%
2023/05/08	0	20.25	0	0.00	20.05	0	484	0.01%
2023/05/05	0	0.00	1	20.15	20.10	-1	488	-0.20%
2023/04/27	0.1	20.05	0	0.00	20.05	0.1	495	0.01%
2023/04/26	0	0.00	1	20.00	20.05	-1	495	-0.20%
2023/04/25	3.1	19.96	0	0.00	19.95	3.1	501	0.61%
2023/04/24	0.1	20.15	0	0.00	20.10	0.1	494	0.03%
2023/04/21	2.1	19.90	0	0.00	19.95	2.1	490	0.43%
2023/04/20	0.2	20.15	0	0.00	20.00	0.2	485	0.04%
2023/04/19	1.2	20.20	0	0.00	20.15	1.2	480	0.26%
2023/04/18	0	20.35	0	0.00	20.15	0	477	0.00%
2023/04/13	0	20.30	0	0.00	20.20	0	471	0.01%
2023/04/12	0	20.15	0	0.00	20.10	0	465	0.01%
2023/04/11	0	0.00	10	19.95	20.00	-10	463	-2.16%
2023/04/10	0	20.10	4	19.95	20.00	-4	458	-0.86%
2023/04/07	0	20.13	0	0.00	19.95	0	458	0.00%
2023/04/06	0	20.15	0	0.00	20.10	0	455	0.00%
2023/03/30	2	19.90	0	0.00	19.95	2	451	0.45%
2023/03/29	0	20.05	0	0.00	19.90	0	448	0.00%
2023/03/28	0.1	20.10	0	0.00	19.95	0.1	443	0.01%
2023/03/24	0.2	20.20	0	0.00	20.05	0.2	441	0.03%
2023/03/23	1	20.00	0	0.00	20.15	1	438	0.23%
2023/03/21	0.1	20.20	0	0.00	20.05	0.1	433	0.02%
2023/03/20	0	20.15	0	0.00	20.05	0	433	0.01%
2023/03/17	2	20.01	0	0.00	20.10	2	432	0.47%
2023/03/15	2	20.50	0	0.00	20.55	2	420	0.48%
2023/03/14	0	20.85	0	0.00	20.75	0	420	0.00%
2023/03/13	0.1	20.65	0	0.00	20.80	0.1	422	0.01%
2023/03/10	0.3	20.80	0	0.00	20.75	0.3	416	0.07%
2023/03/08	0.2	21.21	0	0.00	21.10	0.2	399	0.06%
2023/03/06	0	21.20	3.4	21.07	21.15	-3.4	385	-0.87%
2023/03/03	13.1	20.99	0	0.00	21.00	13.1	373	3.49%
2023/03/02	0	20.55	0	0.00	20.45	0	336	0.01%
2023/03/01	0	20.75	0	0.00	20.50	0	337	0.00%
2023/02/24	0.1	20.40	0	0.00	20.60	0.1	324	0.02%
2023/02/22	1.1	20.02	0	0.00	20.15	1.1	317	0.35%
2023/02/20	3	20.47	1	20.50	20.40	2	311	0.64%
2023/02/16	0	20.55	0	0.00	20.65	0	313	0.00%
2023/02/15	0	0.00	2	20.60	20.65	-2	312	-0.64%
2023/02/14	1	20.65	10	20.55	20.65	-9	306	-2.94%
2023/02/10	1.2	20.11	2	20.15	20.25	-0.8	293	-0.27%
2023/02/08	0.1	20.33	0	0.00	20.25	0.1	285	0.03%
2023/02/07	0	0.00	7	20.10	20.15	-7	277	-2.52%
2023/02/06	0	19.95	30	19.75	20.15	-30	264	-11.35%
2023/02/03	0	19.28	0	0.00	19.50	0	239	0.00%
2023/02/02	0	19.30	0	0.00	19.15	0	233	0.01%
2023/02/01	0	0.00	3	19.20	19.15	-3	229	-1.31%
2023/01/31	0	19.25	0	0.00	19.15	0	227	0.00%
2023/01/16	0	18.95	0	0.00	18.90	0	227	0.00%
2023/01/05	3	19.00	0	0.00	19.00	3	275	1.09%
2023/01/03	0	19.05	0	0.00	19.00	0	289	0.00%
2022/12/28	0	0.00	3	19.05	19.05	-3	300	-1.00%
2022/12/23	0	0.00	0.1	19.15	19.05	-0.1	313	-0.03%
2022/12/20	0	0.00	0.2	19.05	18.95	-0.2	330	-0.06%
2022/12/15	3	19.15	0	0.00	19.05	3	346	0.87%
2022/12/14	0	0.00	6	19.30	19.25	-6	347	-1.73%
2022/12/06	1	19.00	0	0.00	18.95	1	345	0.29%
2022/12/02	0.1	19.30	0	0.00	19.15	0.1	342	0.03%
2022/11/30	0	0.00	1	19.20	19.20	-1	346	-0.29%
2022/11/29	0	0.00	6	19.15	19.10	-6	345	-1.74%
2022/11/25	6	19.15	6	19.30	19.15	0	345	-0.01%
2022/11/24	0	0.00	2	19.25	19.25	-2	345	-0.58%
2022/11/22	0	18.85	0	0.00	18.85	0	339	0.01%
2022/11/21	0	18.85	0	0.00	18.80	0	344	0.00%
2022/11/17	1.1	18.85	0	0.00	18.80	1.1	349	0.30%
2022/11/16	5	18.80	0	0.00	18.70	5	349	1.43%
2022/11/14	0	0.00	13	18.90	18.85	-13	340	-3.82%
2022/11/11	0.1	18.90	19	18.85	18.75	-18.9	336	-5.61%
2022/11/10	0.1	18.72	0	0.00	18.70	0.1	336	0.03%
2022/11/08	3.5	18.55	0	0.00	18.50	3.5	332	1.06%
2022/11/04	0.2	18.40	0	0.00	18.35	0.2	332	0.05%
2022/10/31	6	18.30	6	18.60	18.25	0	346	0.00%
2022/10/28	5.1	18.32	5	18.55	18.30	0.1	353	0.02%
2022/10/27	0	18.60	0	0.00	18.60	0	373	0.00%
2022/10/26	0	18.52	27	18.50	18.45	-27	406	-6.65%
2022/10/25	0	0.00	2	18.30	18.25	-2	406	-0.49%
2022/10/24	0	0.00	28	18.15	18.15	-28	406	-6.88%
2022/10/21	2.1	18.03	1	18.25	18.00	1.1	405	0.26%
2022/10/20	57	18.13	0	0.00	18.20	57	409	13.94%
2022/10/17	23.2	18.42	0	0.00	18.50	23.2	396	5.85%
2022/10/14	14	18.60	0	0.00	18.65	14	396	3.53%
2022/10/13	0.2	18.80	0	0.00	18.45	0.2	403	0.05%
2022/10/12	1.1	18.91	0	0.00	18.95	1.1	396	0.26%
2022/10/11	20	19.10	0	0.00	19.10	20	393	5.08%
2022/10/07	1	19.50	0	0.00	19.45	1	391	0.26%
2022/10/06	1	19.55	0	0.00	19.60	1	392	0.25%
2022/10/05	30	19.55	30	19.65	19.60	0	390	0.00%
2022/10/04	11	19.55	0	0.00	19.60	11	392	2.80%
2022/09/30	0.1	19.65	0	0.00	19.60	0.1	399	0.03%
2022/09/28	3	19.58	0	19.65	19.60	3	409	0.73%
2022/09/26	1	19.65	1	19.75	19.75	0	424	0.00%
2022/09/23	0	0.00	1	19.90	19.85	-1	425	-0.24%
2022/09/22	3	19.87	252	19.84	19.85	-249	429	-57.94%	大賣/鉅額交易
2022/09/15	10.1	20.10	0	0.00	20.10	10.1	436	2.31%
2022/09/08	2	20.05	0	0.00	20.20	2	463	0.43%
2022/09/07	5	20.05	61	20.03	20.10	-56	473	-11.82%
2022/09/06	0	20.60	0	0.00	20.25	0	471	0.00%
2022/09/02	0	20.30	0	0.00	20.20	0	487	0.00%
2022/08/26	0	0.00	29	20.35	20.35	-29	510	-5.68%
2022/08/25	0	0.00	60	20.24	20.25	-60	519	-11.55%
2022/08/24	0	0.00	19	20.06	20.05	-19	519	-3.66%
2022/08/23	0.1	20.00	0	0.00	19.95	0.1	519	0.02%
2022/08/22	0	0.00	6.1	19.90	19.90	-6.1	523	-1.16%
2022/08/18	0	0.00	1	19.90	19.95	-1	525	-0.19%
2022/08/17	0	0.00	5	20.00	19.95	-5	531	-0.94%
2022/08/16	1	19.95	0	0.00	19.95	1	532	0.19%
2022/08/15	2	19.90	1	19.95	19.90	1	538	0.19%
2022/08/12	2	19.80	0	0.00	19.90	2	540	0.37%
2022/08/11	2	19.75	0	0.00	19.75	2	549	0.36%
2022/08/10	0.1	19.70	5	19.55	19.55	-5	555	-0.89%
2022/08/09	30	19.60	0	0.00	19.60	30	558	5.37%
2022/08/08	24	19.60	0	0.00	19.60	24	564	4.25%
2022/08/05	27	19.76	7	19.85	19.75	20	566	3.53%
2022/08/04	2	19.78	4	19.80	19.75	-2	586	-0.34%
2022/08/03	49.1	19.63	40	19.79	19.95	9.1	600	1.51%
2022/08/02	209.1	20.14	7	20.35	19.85	202.1	591	34.13%	大買/鉅額交易
2022/08/01	0	20.45	0	0.00	20.35	0	584	0.00%
2022/07/28	1	20.40	0	0.00	20.35	1	604	0.17%
2022/07/27	0	0.00	164	20.46	20.40	-164	614	-26.67%	大賣/鉅額交易
2022/07/26	0	20.40	0	0.00	20.30	0	618	0.00%
2022/07/25	0.1	20.80	0	0.00	20.60	0.1	638	0.01%
2022/07/22	66	20.52	0	0.00	20.50	66	732	9.01%
2022/07/21	40	20.50	0	0.00	20.60	40	746	5.36%
2022/07/20	27	20.55	67	20.72	20.60	-40	756	-5.29%
2022/07/19	0	0.00	2	20.60	20.55	-2	794	-0.25%
2022/07/18	0	20.50	7	20.50	20.50	-7	809	-0.86%
2022/07/15	22	20.37	0	0.00	20.35	22	836	2.63%
2022/07/12	0	20.50	0	0.00	20.25	0	944	0.01%
2022/07/11	0	0.00	87	20.53	20.55	-87	1,028	-8.46%
2022/07/08	85	20.38	0	0.00	20.35	85	1,020	8.33%
2022/07/07	2	20.30	0	0.00	20.30	2	1,020	0.20%
2022/07/06	51	20.31	50	20.51	20.25	1	1,019	0.10%
2022/07/05	0	20.50	0	0.00	20.65	0	1,011	0.00%
2022/07/04	0	20.30	0	0.00	20.20	0	999	0.00%
2022/07/01	0	20.40	5	20.25	20.20	-5	997	-0.50%
2022/06/30	70	20.31	0	0.00	20.20	70	992	7.06%
2022/06/29	142	20.56	0	0.00	20.50	142	995	14.26%	大買/鉅額交易
2022/06/28	26	20.57	2	20.53	20.60	24	995	2.41%
2022/06/23	0	20.20	0.1	20.20	20.20	0	1,001	0.00%
2022/06/22	2.1	20.10	0	0.00	20.10	2.1	1,000	0.21%
2022/06/20	1.1	20.12	0	0.00	20.10	1.1	992	0.11%
2022/06/17	0	0.00	4	20.50	20.30	-4	989	-0.40%
2022/06/16	10	20.80	10	20.60	20.70	0	982	0.00%
2022/06/14	0.3	20.59	0	0.00	20.60	0.3	1,001	0.03%
2022/06/13	0	0.00	5	20.75	20.60	-5	1,016	-0.49%
2022/06/09	0.1	21.05	0.1	21.10	21.00	0	1,012	0.00%
2022/06/08	2	20.95	0	0.00	21.00	2	1,008	0.20%
2022/06/06	0	21.00	0	0.00	21.00	0	1,010	0.00%
2022/06/02	1	20.80	0	0.00	21.05	1	1,023	0.10%
2022/06/01	0	20.95	0	0.00	20.90	0	1,024	0.00%
2022/05/30	0	0.00	3.1	20.85	20.90	-3.1	1,027	-0.30%
2022/05/27	3	20.85	0	0.00	20.85	3	1,028	0.29%
2022/05/26	0	20.75	0	0.00	20.60	0	1,028	0.00%
2022/05/23	0.1	20.78	0	0.00	20.70	0.1	1,039	0.01%
2022/05/19	0.2	20.83	0	0.00	20.75	0.2	1,041	0.02%
2022/05/18	2	20.75	4	20.75	20.75	-2	1,033	-0.19%
2022/05/17	1	20.70	1	20.75	20.70	0	1,030	0.00%
2022/05/16	2	20.80	0	0.00	20.70	2	1,029	0.20%
2022/05/13	0	0.00	2	20.70	20.70	-2	1,024	-0.20%
2022/05/12	1.1	20.61	5	20.75	20.55	-3.9	1,022	-0.38%
2022/05/11	2.1	21.18	0	0.00	21.15	2.1	998	0.21%
2022/05/10	0	0.00	2	21.43	21.65	-2	978	-0.20%
2022/05/09	2	21.65	10	21.60	21.60	-8	971	-0.82%
2022/05/06	1	22.55	6	22.25	22.15	-5	950	-0.53%
2022/05/05	16	22.52	2	22.30	22.50	14	952	1.47%
2022/05/04	0	0.00	7	22.15	22.20	-7	946	-0.74%
2022/05/03	0	0.00	10	22.55	22.45	-10	950	-1.05%
2022/04/29	13.1	22.68	3	22.53	22.50	10.1	954	1.06%
2022/04/28	25	22.72	12	22.78	22.90	13	930	1.40%
2022/04/27	3	22.00	4	22.09	22.00	-1	831	-0.12%
2022/04/26	6	22.56	0	0.00	22.40	6	820	0.73%
2022/04/25	5	22.65	0	0.00	22.50	5	811	0.62%
2022/04/22	0	22.45	0	0.00	22.35	0	768	0.00%
2022/04/21	0	0.00	20.1	22.58	22.35	-20.1	768	-2.61%
2022/04/18	23.1	22.38	26.3	22.52	22.00	-3.2	710	-0.45%
2022/04/15	13	22.40	90	22.03	22.45	-77	638	-12.05%
2022/04/13	0	21.40	4	21.35	21.45	-4	560	-0.71%
2022/04/12	0.2	21.36	0	0.00	21.30	0.2	558	0.04%
2022/04/11	0	21.35	2	21.25	21.35	-2	557	-0.36%
2022/04/08	0.1	21.35	0	0.00	21.35	0.1	563	0.02%
2022/04/07	0.1	21.40	11	21.40	21.25	-11	562	-1.95%
2022/04/06	27	21.30	10	21.44	21.45	17	568	2.99%
2022/04/01	41	21.25	0	0.00	21.35	41	569	7.21%
2022/03/28	10	21.38	0.2	21.55	21.40	9.8	571	1.71%
2022/03/25	5	21.45	0.5	21.55	21.55	4.5	565	0.80%
2022/03/24	5	21.50	0	0.00	21.55	5	568	0.88%
2022/03/23	0	21.70	0	0.00	21.60	0	569	0.00%
2022/03/21	10	21.75	1	21.75	21.75	9	574	1.57%
2022/03/18	0.1	21.85	2	21.85	21.85	-1.9	579	-0.33%
2022/03/16	15.2	21.20	18	21.37	21.65	-2.8	557	-0.51%
2022/03/15	0.2	21.49	0	0.00	21.30	0.2	547	0.04%
2022/03/14	5	21.45	0	0.00	21.60	5	546	0.91%
2022/03/11	0.1	21.65	0	0.00	21.55	0.1	544	0.02%
2022/03/10	22	21.63	10	21.68	21.70	12	548	2.19%
2022/03/09	0	0.00	1	21.50	21.50	-1	550	-0.18%
2022/03/08	0	0.00	2.4	21.48	21.45	-2.4	556	-0.42%
2022/03/07	0.1	21.70	1.4	21.65	21.60	-1.4	542	-0.26%
2022/03/04	0	0.00	4.3	21.80	21.85	-4.3	543	-0.79%
2022/03/02	0.1	21.90	2	21.80	21.85	-2	557	-0.35%
2022/03/01	0	0.00	9	21.77	21.80	-9	556	-1.62%
2022/02/25	0	21.75	2	21.65	21.60	-2	560	-0.35%
2022/02/24	0.1	21.90	0	0.00	21.70	0.1	564	0.02%
2022/02/23	0	0.00	5	21.84	21.90	-5	555	-0.90%
2022/02/22	0	0.00	10	21.85	21.90	-10	566	-1.77%
2022/02/15	0.1	22.00	1	21.95	21.95	-0.9	657	-0.14%
2022/02/14	0	21.95	0	0.00	21.95	0	662	0.00%
2022/02/11	0	21.95	0	0.00	21.90	0	666	0.01%
2022/02/09	0	0.00	1	21.85	21.85	-1	693	-0.14%
2022/02/07	0.4	21.41	0	0.00	21.60	0.4	717	0.06%
2022/01/26	1.2	21.43	0	0.00	21.40	1.2	721	0.17%
2022/01/25	7.1	21.44	0	0.00	21.45	7.1	732	0.97%
2022/01/24	0.2	21.85	0	0.00	21.75	0.2	744	0.03%
2022/01/21	2.2	21.91	0.1	22.10	21.90	2.1	766	0.27%
2022/01/20	1	22.00	3	22.00	22.05	-2	783	-0.26%
2022/01/19	4.1	21.98	4.4	22.12	22.00	-0.3	851	-0.04%
2022/01/18	1.1	22.06	0.9	22.16	22.10	0.2	884	0.03%
2022/01/17	2.6	22.04	0	22.15	22.00	2.6	920	0.29%
2022/01/14	2	22.02	0	0.00	21.95	2	946	0.21%
2022/01/12	10	22.00	0	0.00	22.05	10	996	1.00%
2022/01/06	0	22.00	0	0.00	22.00	0	1,221	0.00%
2022/01/05	10	22.10	0	0.00	22.10	10	1,252	0.80%
2021/12/30	3	22.32	0	0.00	22.25	3	1,456	0.21%
2021/12/16	0	0.00	10	21.90	22.05	-10	1,930	-0.52%
2021/12/13	0	22.25	2	22.08	22.15	-2	1,988	-0.10%
2021/12/06	0	0.00	1	22.20	22.25	-1	2,029	-0.05%
2021/11/26	0	0.00	0.4	22.10	22.00	-0.4	2,080	-0.02%
2021/11/25	0	22.35	0	0.00	22.30	0	2,073	0.00%
2021/11/24	0	22.25	1	22.20	22.30	-1	2,076	-0.05%
2021/11/23	0	22.30	0	0.00	22.30	0	2,077	0.00%
2021/11/22	3	22.30	0	0.00	22.30	3	2,070	0.14%
2021/11/18	0	0.00	7	22.10	22.10	-7	2,067	-0.34%
2021/11/16	0.2	22.25	0	0.00	22.20	0.2	2,038	0.01%
2021/11/10	0	0.00	15	22.45	22.40	-15	1,993	-0.75%
2021/11/08	1	22.45	0	0.00	22.45	1	1,989	0.05%
2021/11/03	0	22.70	0	0.00	22.60	0	1,984	0.00%
2021/11/02	2.8	22.76	0	0.00	22.70	2.8	1,979	0.14%
2021/11/01	3	22.88	0	0.00	22.90	3	1,970	0.15%
2021/10/27	0	0.00	3	23.30	22.70	-3	1,914	-0.16%
2021/10/26	0	23.95	4	23.53	23.55	-4	1,859	-0.22%
2021/10/25	2	23.93	1	23.85	23.95	1	1,827	0.05%
2021/10/22	3	23.85	9	23.77	23.80	-6	1,815	-0.33%
2021/10/21	2	23.65	2	23.58	23.75	0	1,806	0.00%
2021/10/20	1	23.50	0.3	23.40	23.50	0.7	1,780	0.04%
2021/10/19	14	23.86	25	23.81	23.60	-11	1,769	-0.62%
2021/10/18	8	23.70	6	23.68	23.70	2	1,719	0.12%
2021/10/13	10	23.00	2	22.90	23.00	8	1,625	0.49%
2021/10/12	22	23.08	2	23.10	23.15	20	1,609	1.24%
2021/10/07	0	0.00	8	22.71	22.80	-8	1,527	-0.52%
2021/10/06	2	23.40	130	23.02	22.35	-128	1,452	-8.81%	大賣/鉅額交易
2021/10/05	90	22.74	15	22.90	23.00	75	1,373	5.46%
2021/10/04	1.1	22.28	7.1	22.51	23.00	-6	1,293	-0.46%
2021/10/01	0	0.00	19	21.89	22.00	-19	1,192	-1.59%
2021/09/30	4	21.95	0	0.00	21.90	4	1,185	0.34%
2021/09/29	8	21.94	0	0.00	21.90	8	1,209	0.66%
2021/09/28	19	22.05	0	0.00	22.10	19	1,261	1.51%
2021/09/27	17	21.80	14	21.62	22.00	3	1,240	0.24%
2021/09/24	0	0.00	30	21.53	21.55	-30	1,259	-2.38%
2021/09/22	1	21.15	0	0.00	21.50	1	1,243	0.08%
2021/09/17	2	21.23	12	21.34	21.45	-10	1,238	-0.81%
2021/09/16	18	21.43	0	0.00	21.45	18	1,236	1.46%
2021/09/15	2	21.10	3	21.12	21.15	-1	1,213	-0.08%
2021/09/13	4	21.00	16	21.00	21.05	-12	1,219	-0.98%
2021/09/09	23	20.84	0	0.00	21.05	23	1,223	1.88%
2021/09/08	1	20.60	0	0.00	20.70	1	1,214	0.08%
2021/09/07	0	20.65	0	0.00	20.75	0	1,217	0.00%
2021/09/06	4	20.96	2	21.05	21.00	2	1,213	0.16%
2021/09/01	0	0.00	1	21.30	21.40	-1	1,213	-0.08%
2021/08/30	1	20.85	0	0.00	20.90	1	1,213	0.08%
2021/08/24	3	20.65	0	0.00	20.80	3	1,324	0.23%
2021/08/23	1	20.50	0	0.00	20.55	1	1,352	0.07%
2021/08/19	2.5	20.39	0	0.00	20.30	2.5	1,380	0.18%
2021/08/18	0	0.00	7	20.39	20.55	-7	1,385	-0.51%
2021/08/17	1	20.60	0	0.00	20.55	1	1,407	0.07%
2021/08/16	0.5	21.00	0	0.00	20.60	0.5	1,423	0.04%
2021/08/13	0	0.00	1	21.00	20.75	-1	1,451	-0.07%
2021/08/12	2	21.10	0	0.00	21.00	2	1,480	0.14%
2021/08/11	0	0.00	1	21.05	21.10	-1	1,536	-0.07%
2021/08/10	0	0.00	2	21.20	21.20	-2	1,627	-0.12%
2021/08/02	0	0.00	13	21.40	21.60	-13	2,255	-0.58%
2021/07/28	0	0.00	22	21.32	21.45	-22	2,295	-0.96%
2021/07/27	5.1	21.65	0	0.00	21.45	5.1	2,356	0.21%
2021/07/26	0	0.00	1	21.45	21.55	-1	2,405	-0.04%
2021/07/23	0	0.00	1	21.45	21.55	-1	2,582	-0.04%
2021/07/21	0.1	21.45	0	0.00	21.45	0.1	2,682	0.00%
2021/07/20	0	0.00	6	21.78	21.80	-6	2,696	-0.22%
2021/07/19	0	0.00	0	21.80	22.00	0	2,755	0.00%
2021/07/16	0.1	21.80	5	21.85	21.80	-4.9	2,979	-0.16%
2021/07/15	1.2	21.85	0	0.00	21.85	1.2	3,139	0.04%
2021/07/13	0	0.00	8.1	21.71	21.60	-8.1	3,298	-0.25%
2021/07/12	0	0.00	0.9	21.90	21.80	-0.9	3,406	-0.03%
2021/07/09	5	21.90	0	0.00	22.00	5	3,414	0.15%
2021/07/07	2	21.93	9	22.02	22.15	-7	3,502	-0.20%
2021/07/06	13	22.26	1	22.30	22.30	12	3,497	0.34%
2021/07/05	2.6	22.23	3	22.27	22.45	-0.4	3,482	-0.01%
2021/07/02	3	21.87	0	0.00	21.90	3	3,429	0.09%
2021/07/01	0	0.00	2	21.80	21.95	-2	3,412	-0.06%
2021/06/30	0	0.00	1	21.45	21.40	-1	3,371	-0.03%
2021/06/28	1	21.40	0	0.00	21.40	1	3,403	0.03%
2021/06/25	0	0.00	5	21.58	21.45	-5	3,419	-0.15%
2021/06/24	7	21.49	0	0.00	21.60	7	3,447	0.20%
2021/06/23	0	0.00	7	21.30	21.30	-7	3,449	-0.20%
2021/06/22	2	21.25	1	21.15	21.15	1	3,451	0.03%
2021/06/21	0	0.00	3	21.10	21.05	-3	3,452	-0.09%
2021/06/17	1	21.55	0	0.00	21.50	1	3,441	0.03%
2021/06/16	0	0.00	17	21.50	21.45	-17	3,448	-0.49%
2021/06/15	1	21.60	0	0.00	21.55	1	3,448	0.03%
2021/06/11	0	0.00	3	21.80	21.65	-3	3,465	-0.09%
2021/06/10	0	0.00	5	21.56	21.60	-5	3,475	-0.14%
2021/06/09	1.1	21.75	3	21.65	21.60	-1.9	3,482	-0.05%
2021/06/08	0	21.75	1	21.75	21.80	-1	3,477	-0.03%
2021/06/07	6	21.85	7	21.94	21.75	-1	3,486	-0.03%
2021/06/04	14	22.24	0	0.00	22.05	14	3,469	0.40%
2021/06/03	4	22.26	0	0.00	22.05	4	3,458	0.12%
2021/06/02	0	0.00	14	21.88	21.95	-14	3,429	-0.41%
2021/06/01	1	21.60	1	21.65	21.70	0	3,397	0.00%
2021/05/31	0	0.00	1	21.60	21.65	-1	3,393	-0.03%
2021/05/28	0	0.00	1.3	21.39	21.40	-1.3	3,384	-0.04%
2021/05/27	3	21.25	2.2	21.16	21.30	0.8	3,381	0.02%
2021/05/26	2	21.43	1	21.35	21.40	1	3,375	0.03%
2021/05/25	1	21.45	0	0.00	21.40	1	3,377	0.03%
2021/05/24	7	21.60	9.1	21.52	21.40	-2.1	3,368	-0.06%
2021/05/21	11	21.37	9	21.48	21.60	2	3,362	0.06%
2021/05/20	4	21.26	4.4	21.67	21.15	-0.4	3,344	-0.01%
2021/05/19	7.2	21.26	6.5	21.46	21.60	0.7	3,307	0.02%
2021/05/18	10	21.58	2	21.48	21.65	8	3,255	0.25%
2021/05/17	31.5	21.94	22	22.16	22.25	9.5	3,163	0.30%
2021/05/14	19	21.80	1	22.10	21.05	18	2,912	0.62%
2021/05/13	21	21.60	16	21.98	21.70	5	2,860	0.17%
2021/05/12	10	21.38	43	21.27	21.05	-33	2,747	-1.20%
2021/05/11	24	23.61	32	23.30	23.00	-8	2,646	-0.30%
2021/05/10	0	0.00	1	23.30	23.75	-1	2,579	-0.04%
2021/05/07	3	22.98	1	23.00	23.00	2	2,561	0.08%
2021/05/06	0	0.00	1	23.00	23.00	-1	2,547	-0.04%
2021/05/05	4	23.29	15	23.30	23.05	-11	2,526	-0.44%
2021/05/04	10	23.45	6	23.13	22.95	4	2,506	0.16%
2021/05/03	1	24.20	26	24.12	23.90	-25	2,428	-1.03%
2021/04/29	40	25.00	10	25.27	24.55	30	2,371	1.26%
2021/04/28	10	24.38	25.8	23.69	24.70	-15.8	2,195	-0.72%
2021/04/27	1	23.35	3	23.40	23.40	-2	2,106	-0.09%
2021/04/26	2	23.48	9	23.76	23.60	-7	2,087	-0.33%
2021/04/23	2	24.00	35	23.78	23.75	-33	2,046	-1.61%
2021/04/22	87	24.89	56	24.09	23.95	31	1,989	1.56%
2021/04/21	4	24.29	2	23.83	24.30	2	1,754	0.11%
2021/04/20	14	23.41	2	23.40	23.25	12	1,591	0.75%
2021/04/19	1	23.70	13	23.46	23.65	-12	1,544	-0.78%
2021/04/16	7.2	22.37	4	22.66	22.90	3.2	1,422	0.22%
2021/04/15	2.2	22.00	0	0.00	22.05	2.2	1,312	0.16%
2021/04/14	1.8	22.03	1	21.70	21.85	0.8	1,296	0.06%
2021/04/13	13	22.04	7	21.80	21.80	6	1,299	0.46%
2021/04/12	0	0.00	4	21.65	21.60	-4	1,234	-0.32%
2021/04/09	1	21.55	0	0.00	21.60	1	1,233	0.08%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/04/06	0	21.50	0	0.00	21.55	0	1,274	0.00%
2021/04/01	6	21.38	0	0.00	21.45	6	1,341	0.45%
2021/03/31	4	21.65	0	0.00	21.55	4	1,332	0.30%
2021/03/30	5.2	21.81	1	21.80	21.80	4.2	1,351	0.31%
2021/03/25	1	21.40	0	0.00	21.40	1	1,467	0.07%
2021/03/24	0	21.30	0	0.00	21.45	0	1,465	0.00%
2021/03/23	0	0.00	2	21.35	21.30	-2	1,469	-0.14%
2021/03/22	1	21.55	0	0.00	21.55	1	1,465	0.07%
2021/03/19	0	0.00	0	21.40	21.50	0	1,458	0.00%
2021/03/18	3	21.33	5	21.32	21.45	-2	1,447	-0.14%
2021/03/17	3	21.50	0	0.00	21.25	3	1,450	0.21%
2021/03/16	3	21.55	0	0.00	21.55	3	1,434	0.21%
2021/03/15	2	21.30	2	21.25	21.30	0	1,416	0.00%
2021/03/11	1	21.15	0	0.00	21.15	1	1,418	0.07%
2021/03/10	2	21.00	0	0.00	21.10	2	1,408	0.14%
2021/03/09	2	21.10	0	0.00	21.05	2	1,413	0.14%
2021/03/08	2	20.90	0	0.00	20.85	2	1,407	0.14%
2021/03/05	0	21.00	23	20.79	20.90	-23	1,427	-1.61%
2021/03/04	3	20.83	0	0.00	20.85	3	1,446	0.21%
2021/03/02	1	20.95	0	0.00	20.85	1	1,450	0.07%
2021/02/26	1	20.70	0	0.00	20.85	1	1,490	0.07%
2021/02/25	11	20.79	81	20.90	20.95	-70	1,494	-4.68%
2021/02/24	5	20.75	5	20.85	20.65	0	1,502	0.00%
2021/02/23	1	20.65	0	0.00	20.80	1	1,493	0.07%
2021/02/22	9	20.60	2	20.50	20.65	7	1,481	0.47%
2021/02/19	1	20.35	0	0.00	20.45	1	1,478	0.07%
2021/02/18	10	20.40	0	0.00	20.45	10	1,480	0.68%
2021/02/17	13	20.18	7	20.21	20.20	6	1,483	0.40%
2021/02/04	1	20.10	0	0.00	20.00	1	1,506	0.07%
2021/02/03	1	20.00	0	0.00	20.05	1	1,515	0.07%
2021/02/02	9	19.95	7	20.10	19.90	2	1,517	0.13%
2021/01/29	4	20.14	1	20.40	20.10	3	1,491	0.20%
2021/01/28	6	20.26	0	0.00	20.15	6	1,482	0.40%
2021/01/27	4	20.31	2	20.45	20.35	2	1,477	0.14%
2021/01/26	4	20.35	7	20.36	20.30	-3	1,479	-0.20%
2021/01/25	6	20.18	19	20.21	20.40	-13	1,475	-0.88%
2021/01/22	11	20.18	2	20.50	20.20	9	1,473	0.61%
2021/01/21	31	20.23	12	20.35	20.30	19	1,465	1.30%
2021/01/20	8	20.34	1	20.40	20.20	7	1,457	0.48%
2021/01/19	3	20.85	3	20.95	20.95	0	1,429	0.00%
2021/01/18	0	20.70	0	0.00	20.80	0	1,425	0.00%
2021/01/15	3	20.95	0	0.00	20.95	3	1,435	0.21%
2021/01/14	1	21.15	0	0.00	21.10	1	1,505	0.07%
2021/01/13	2	21.10	0	0.00	21.10	2	1,499	0.13%
2021/01/12	0	21.20	1	21.00	21.05	-1	1,489	-0.07%
2021/01/11	4	21.23	2	21.30	21.25	2	1,476	0.14%
2021/01/08	2	21.40	7	21.22	21.30	-5	1,468	-0.34%
2021/01/07	1	21.50	0	0.00	21.40	1	1,459	0.07%
2021/01/06	27	21.40	5	21.75	21.35	22	1,453	1.51%
2021/01/05	8	21.86	7	21.93	21.90	1	1,419	0.07%
2021/01/04	2	22.23	1	22.20	22.30	1	1,389	0.07%
2020/12/31	3	22.20	0	0.00	22.30	3	1,369	0.22%
2020/12/30	4	22.44	3	22.40	22.30	1	1,344	0.07%
2020/12/29	22	22.45	20	22.53	22.55	2	1,327	0.15%
2020/12/28	18	22.34	0	0.00	22.50	18	1,290	1.40%
2020/12/25	13	21.94	21	21.90	21.95	-8	1,210	-0.66%
2020/12/24	9	22.11	21	22.16	21.95	-12	1,196	-1.00%
2020/12/23	34	21.91	23	22.05	22.05	11	1,152	0.95%
2020/12/22	12	21.98	26	22.04	21.50	-14	1,096	-1.28%
2020/12/21	21	20.97	0	0.00	21.15	21	990	2.12%
2020/12/18	0	21.00	4	21.25	21.00	-4	984	-0.41%
2020/12/17	0	0.00	1	21.15	21.15	-1	980	-0.10%
2020/12/16	0	0.00	1	20.90	20.85	-1	974	-0.10%
2020/12/15	1	20.70	0	0.00	20.70	1	970	0.10%
2020/12/14	0	0.00	5	20.71	20.70	-5	963	-0.52%
2020/12/11	4	20.70	0	0.00	20.65	4	963	0.42%
2020/12/10	2	21.00	0	0.00	20.90	2	951	0.21%
2020/12/09	4	21.18	0	0.00	21.10	4	943	0.42%
2020/12/07	2	21.20	13	21.07	21.05	-11	954	-1.15%
2020/12/04	4	21.33	2	21.30	21.30	2	939	0.21%
2020/12/02	2	21.40	8	21.35	21.40	-6	932	-0.64%
2020/12/01	22	21.74	2	21.58	21.65	20	933	2.14%
2020/11/30	1	21.25	28	21.28	21.40	-27	913	-2.96%
2020/11/27	0	0.00	10	21.11	21.15	-10	895	-1.12%
2020/11/26	2	21.30	0	0.00	21.35	2	883	0.23%
2020/11/25	8	21.14	3	21.25	21.40	5	897	0.56%
2020/11/24	4	20.89	0	0.00	20.90	4	851	0.47%
2020/11/23	3	20.87	17	20.85	20.90	-14	851	-1.64%
2020/11/20	1	20.70	0	0.00	20.65	1	835	0.12%
2020/11/19	8	20.68	0	0.00	20.65	8	835	0.96%
2020/11/18	0	0.00	3	20.55	20.60	-3	837	-0.36%
2020/11/17	18	20.69	10	20.60	20.60	8	838	0.95%
2020/11/16	0	0.00	20	20.70	20.70	-20	865	-2.31%
2020/11/12	5	20.70	3	20.83	20.65	2	878	0.23%
2020/11/11	2	20.55	0	0.00	20.50	2	855	0.23%
2020/11/10	3	20.38	0	0.00	20.40	3	860	0.35%
2020/11/05	1	20.30	10	20.10	20.10	-9	883	-1.02%
2020/11/04	0	0.00	1	20.25	20.15	-1	888	-0.11%
2020/11/02	1	20.00	0	0.00	20.20	1	903	0.11%
2020/10/29	1	20.10	2	20.15	20.25	-1	898	-0.11%
2020/10/27	7	20.41	0	0.00	20.45	7	912	0.77%
2020/10/26	29	20.49	0.6	20.45	20.45	28.4	920	3.09%
2020/10/23	0	0.00	2	20.60	20.50	-2	941	-0.21%
2020/10/22	3	20.62	16	20.19	20.70	-13	948	-1.37%
2020/10/19	0	0.00	0.4	19.95	19.90	-0.4	957	-0.04%
2020/10/15	4	19.95	0	0.00	19.90	4	1,043	0.38%
2020/10/13	0.1	19.95	1	20.00	19.95	-0.9	1,122	-0.08%
2020/10/08	0	0.00	1	20.05	20.10	-1	1,169	-0.09%
2020/10/07	0	0.00	2	20.15	20.15	-2	1,185	-0.17%
2020/10/06	0	0.00	2	20.25	20.10	-2	1,201	-0.17%
2020/10/05	0	0.00	3	19.80	19.90	-3	1,222	-0.25%
2020/09/30	8	19.75	0	0.00	19.65	8	1,243	0.64%
2020/09/29	1	19.70	0	0.00	19.70	1	1,254	0.08%
2020/09/24	3	19.68	0	0.00	19.60	3	1,311	0.23%
2020/09/22	2	20.25	1	20.15	20.10	1	1,323	0.08%
2020/09/21	0	0.00	1	20.30	20.30	-1	1,340	-0.07%
2020/09/16	2	20.15	0	0.00	20.15	2	1,451	0.14%
2020/09/14	0	0.00	1	20.05	20.10	-1	1,498	-0.07%
2020/09/11	1	20.10	3	20.10	20.05	-2	1,503	-0.13%
2020/09/10	3	20.40	1	20.40	20.30	2	1,496	0.13%
2020/09/07	0	0.00	2	20.50	20.40	-2	1,522	-0.13%
2020/09/03	0	0.00	29	20.50	20.50	-29	1,557	-1.86%
2020/09/02	5.1	20.70	3	20.65	20.60	2.1	1,564	0.13%
2020/09/01	0	20.75	0	0.00	20.70	0	1,577	0.00%
2020/08/31	20	21.10	4	21.00	20.85	16	1,598	1.00%
2020/08/26	1	20.40	0	0.00	20.40	1	1,607	0.06%
2020/08/25	0	0.00	5	20.70	20.60	-5	1,615	-0.31%
2020/08/24	9	20.35	0	0.00	20.45	9	1,612	0.56%
2020/08/21	0	0.00	2	20.70	20.55	-2	1,624	-0.12%
2020/08/20	6	20.42	42	20.32	20.30	-36	1,622	-2.22%
2020/08/19	0	0.00	7	20.98	21.00	-7	1,598	-0.44%
2020/08/18	0	0.00	3	20.83	20.80	-3	1,576	-0.19%
2020/08/17	40	20.85	1	20.80	20.80	39	1,585	2.46%
2020/08/14	1	20.75	2	20.55	20.60	-1	1,577	-0.06%
2020/08/13	1	20.15	1	20.20	20.60	0	1,569	0.00%
2020/08/07	0	0.00	1	20.15	20.00	-1	1,598	-0.06%
2020/08/03	3	19.93	0	0.00	19.90	3	1,769	0.17%
2020/07/31	2	20.20	0	0.00	20.10	2	1,781	0.11%
2020/07/30	1	20.25	0	0.00	20.30	1	1,793	0.06%
2020/07/29	5	19.79	1	20.10	19.95	4	1,811	0.22%
2020/07/28	2	19.40	1	19.55	19.30	1	1,816	0.06%
2020/07/27	5	19.80	7	19.70	19.70	-2	1,831	-0.11%
2020/07/24	2	20.10	1	20.40	20.20	1	1,831	0.05%
2020/07/23	7	20.65	0	0.00	20.60	7	1,813	0.39%
2020/07/22	2	20.95	0	0.00	20.90	2	1,796	0.11%
2020/07/21	12	20.92	0	0.00	20.95	12	1,796	0.67%
2020/07/20	0	0.00	15	22.47	22.45	-15	1,732	-0.87%
2020/07/17	18	22.64	0	0.00	22.65	18	1,711	1.05%
2020/07/16	5	22.90	2	22.90	22.90	3	1,734	0.17%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/14	5	22.70	2	22.60	22.65	3	1,760	0.17%
2020/07/13	3	22.87	1	22.90	22.85	2	1,769	0.11%
2020/07/10	3	22.65	1	22.85	22.60	2	1,804	0.11%
2020/07/09	0	0.00	5	23.20	23.05	-5	1,794	-0.28%
2020/07/08	0	0.00	2	23.18	23.20	-2	1,787	-0.11%
2020/07/07	1	23.30	1	23.30	23.25	0	1,795	0.00%
2020/07/06	6	23.20	1	23.10	23.20	5	1,800	0.28%
2020/07/03	0	0.00	2	23.00	23.00	-2	1,794	-0.11%
2020/07/02	3	23.03	0	0.00	23.00	3	1,823	0.16%
2020/07/01	0.9	22.90	0	0.00	22.95	0.9	1,843	0.05%
2020/06/30	12.8	23.14	1	23.15	23.00	11.8	1,954	0.60%
2020/06/29	10	23.01	2	22.90	22.95	8	2,012	0.40%
2020/06/24	0	0.00	5	22.88	23.00	-5	2,010	-0.25%
2020/06/23	3	23.12	3	22.92	22.75	0	2,012	0.00%
2020/06/22	0	0.00	1	22.80	22.90	-1	1,953	-0.05%
2020/06/19	10	22.50	1	22.45	22.65	9	1,956	0.46%
2020/06/18	0.8	22.35	0	0.00	22.35	0.8	1,955	0.04%
2020/06/17	10	22.00	0	0.00	22.15	10	1,974	0.51%
2020/06/16	0	0.00	2	22.13	22.15	-2	2,018	-0.10%
2020/06/11	1	22.15	10	22.35	22.10	-9	2,113	-0.43%
2020/06/10	3	22.88	0	0.00	22.80	3	2,103	0.14%
2020/06/09	2	23.00	2	23.00	22.90	0	2,167	0.00%
2020/06/08	0	0.00	2	23.13	23.10	-2	2,208	-0.09%
2020/06/05	0.6	23.05	1	23.00	23.05	-0.4	2,196	-0.02%
2020/06/04	1	22.70	8	22.66	22.85	-7	2,201	-0.32%
2020/06/03	3	22.50	2	22.43	22.45	1	2,199	0.05%
2020/06/02	0	0.00	3	22.55	22.35	-3	2,199	-0.14%
2020/05/28	2.2	22.29	3	22.20	22.15	-0.8	2,220	-0.04%
2020/05/27	0	0.00	1	22.20	22.10	-1	2,217	-0.05%
2020/05/26	1	22.15	1	22.30	22.30	0	2,230	0.00%
2020/05/25	10	22.00	0	0.00	22.00	10	2,237	0.45%
2020/05/22	1	22.05	0	0.00	21.95	1	2,242	0.04%
2020/05/21	1	22.15	1	22.15	22.20	0	2,266	0.00%
2020/05/19	13	22.36	10	22.35	22.30	3	2,287	0.13%
2020/05/18	2	22.40	0	0.00	22.30	2	2,295	0.09%
2020/05/15	2	22.10	1	22.00	22.00	1	2,317	0.04%
2020/05/14	3	22.70	10	22.48	22.15	-7	2,356	-0.30%
2020/05/13	4	22.55	4	22.55	22.60	0	2,343	0.00%
2020/05/12	16	22.74	11	22.60	22.50	5	2,340	0.21%
2020/05/11	26	22.83	7	22.86	22.85	19	2,320	0.82%
2020/05/08	18	22.43	15	22.65	22.50	3	2,273	0.13%
2020/05/07	1	21.40	6	21.42	21.85	-5	2,214	-0.23%
2020/05/05	1	21.60	0	0.00	21.55	1	2,208	0.05%
2020/05/04	19	21.31	170	21.39	21.40	-151	2,211	-6.83%	大賣/鉅額交易
2020/04/30	0	0.00	20	21.68	21.85	-20	2,219	-0.90%
2020/04/29	4	21.30	119	21.23	21.35	-115	2,259	-5.09%	大賣/鉅額交易
2020/04/28	2	20.95	65	21.04	21.00	-63	2,272	-2.77%
2020/04/27	2	20.95	0	0.00	20.95	2	2,351	0.09%
2020/04/24	0	0.00	1	20.85	20.75	-1	2,342	-0.04%
2020/04/23	0	0.00	23	20.99	21.00	-23	2,340	-0.98%
2020/04/22	20	20.13	20	20.63	20.80	0	2,331	0.00%
2020/04/21	87	20.64	1	21.50	20.50	86	2,310	3.72%
2020/04/20	10	20.50	96	21.08	21.60	-86	2,259	-3.81%
2020/04/17	41	20.62	52	20.98	20.65	-11	2,218	-0.50%
2020/04/15	12	20.48	30	20.75	20.50	-18	2,182	-0.82%
2020/04/14	1	20.15	0	0.00	20.40	1	2,156	0.05%
2020/04/10	1	20.15	1	20.35	20.35	0	2,142	0.00%
2020/04/08	1	20.15	11	20.24	20.20	-10	2,118	-0.47%
2020/04/07	14	19.97	21	20.12	20.05	-7	2,103	-0.33%
2020/04/06	21	19.63	2	19.85	19.90	19	2,071	0.92%
2020/04/01	27	20.03	30	20.38	20.00	-3	2,038	-0.15%
2020/03/31	2	19.75	0	0.00	19.95	2	1,917	0.10%
2020/03/27	0	0.00	2	17.95	18.05	-2	1,866	-0.11%
2020/03/25	1	18.00	3	18.07	18.05	-2	1,844	-0.11%
2020/03/24	2	17.80	1	17.80	17.60	1	1,818	0.05%
2020/03/23	1	17.45	4	16.60	17.40	-3	1,814	-0.17%
2020/03/20	8	17.05	0	0.00	17.00	8	1,805	0.44%
2020/03/19	45	16.32	16	16.32	15.80	29	1,758	1.65%
2020/03/18	0	0.00	3	17.28	17.05	-3	1,695	-0.18%
2020/03/17	31	17.12	0	0.00	17.15	31	1,675	1.85%
2020/03/16	11	18.02	1	18.00	17.90	10	1,665	0.60%
2020/03/13	61	18.02	34	18.51	18.60	27	1,647	1.64%
2020/03/12	56	19.40	4	19.50	19.40	52	1,585	3.28%
2020/03/11	1	20.30	0	0.00	20.30	1	1,542	0.06%
2020/03/10	30	20.03	14	20.36	20.35	16	1,545	1.04%
2020/03/09	33	20.97	38	20.72	20.60	-5	1,526	-0.33%
2020/03/06	1	21.60	1	21.60	21.60	0	1,490	0.00%
2020/03/05	0	0.00	1	21.75	21.80	-1	1,483	-0.07%
2020/03/04	17	21.54	0	0.00	21.55	17	1,482	1.15%
2020/03/03	10	21.80	33	21.99	21.95	-23	1,467	-1.57%
2020/03/02	12	21.24	2	21.55	21.50	10	1,456	0.69%
2020/02/27	20	21.64	11	21.60	21.60	9	1,459	0.62%
2020/02/26	0	0.00	22	22.10	21.95	-22	1,437	-1.53%
2020/02/25	32	21.33	10	21.70	21.70	22	1,443	1.52%
2020/02/24	30	22.08	0	0.00	21.90	30	1,432	2.09%
2020/02/21	0	0.00	4	22.69	22.45	-4	1,412	-0.28%
2020/02/20	1	22.60	0	0.00	22.70	1	1,407	0.07%
2020/02/17	2	22.88	33	22.55	22.90	-31	1,442	-2.15%
2020/02/13	2	21.80	10	21.85	21.85	-8	1,396	-0.57%
2020/02/12	20	21.65	10	21.75	21.70	10	1,396	0.72%
2020/02/11	1	21.75	10	21.75	21.70	-9	1,386	-0.65%
2020/02/10	40	21.27	17	21.53	21.65	23	1,402	1.64%
2020/02/07	3	21.43	2	21.40	21.35	1	1,390	0.07%
2020/02/06	6	21.68	15	21.67	21.75	-9	1,389	-0.65%
2020/02/05	19	21.31	10	21.90	21.30	9	1,387	0.65%
2020/02/04	3	21.02	26	20.98	21.10	-23	1,370	-1.68%
2020/02/03	74	20.35	38	20.57	20.65	36	1,369	2.63%
2020/01/31	24	22.03	0	0.00	21.95	24	1,296	1.85%
2020/01/30	70	22.56	0	0.00	22.05	70	1,261	5.55%
2020/01/16	3.3	24.45	4	24.65	24.65	-0.8	1,181	-0.06%
2020/01/15	4	24.35	0	0.00	24.55	4	1,193	0.34%
2020/01/14	7	24.36	0	0.00	24.35	7	1,206	0.58%
2020/01/13	1	24.65	0	0.00	24.60	1	1,235	0.08%
2020/01/09	32	24.30	0	0.00	24.25	32	1,323	2.42%
2020/01/08	80	24.41	0	0.00	24.25	80	1,318	6.07%
2020/01/07	0	0.00	1	24.60	24.60	-1	1,311	-0.08%
2020/01/06	5	24.70	0	0.00	24.85	5	1,326	0.38%
2020/01/02	0	0.00	0.4	25.15	25.15	-0.4	1,340	-0.03%
2019/12/31	0.1	25.05	0	0.00	25.05	0.1	1,345	0.01%
2019/12/30	0	0.00	2	25.40	25.30	-2	1,341	-0.15%
2019/12/27	0	0.00	2	25.15	25.10	-2	1,339	-0.15%
2019/12/26	4	25.23	2	25.15	25.20	2	1,347	0.15%
2019/12/25	3	25.40	1	25.40	25.40	2	1,365	0.15%
2019/12/23	2	24.90	0	0.00	24.95	2	1,360	0.15%
2019/12/19	0	0.00	1	24.65	24.70	-1	1,392	-0.07%
2019/12/18	0	0.00	1	24.75	24.60	-1	1,394	-0.07%
2019/12/17	2	24.45	0	0.00	24.70	2	1,387	0.14%
2019/12/16	1	24.35	40	24.43	24.40	-39	1,386	-2.81%
2019/12/12	1	24.25	0	0.00	24.25	1	1,404	0.07%
2019/12/11	10	24.25	8	24.30	24.25	2	1,426	0.14%
2019/12/09	0	0.00	1	24.45	24.40	-1	1,489	-0.07%
2019/12/06	6	24.70	6	25.00	24.65	0	1,495	0.00%
2019/12/05	0	0.00	18	24.89	24.80	-18	1,543	-1.17%
2019/12/04	10	24.25	1	24.35	24.45	9	1,587	0.57%
2019/12/02	10	24.50	0	0.00	24.50	10	1,621	0.62%
2019/11/28	0	0.00	16	24.85	24.75	-16	1,617	-0.99%
2019/11/26	10	24.75	0	0.00	24.75	10	1,644	0.61%
2019/11/22	11	24.94	0	0.00	24.85	11	1,662	0.66%
2019/11/20	1	25.40	25	25.12	25.40	-24	1,678	-1.43%
2019/11/15	2	24.90	12	25.00	24.90	-10	1,686	-0.59%
2019/11/14	7	24.66	0	0.00	24.45	7	1,679	0.42%
2019/11/13	2	25.33	1	25.35	25.30	1	1,660	0.06%
2019/11/12	3	25.15	0	0.00	25.15	3	1,721	0.17%
2019/11/11	4	25.19	1	25.25	25.20	3	1,768	0.17%
2019/11/08	2	25.70	0	0.00	25.50	2	1,868	0.11%
2019/11/07	3	25.57	21	25.55	25.60	-18	1,888	-0.95%
2019/11/06	0	0.00	1	26.15	26.10	-1	1,873	-0.05%
2019/11/05	2	26.10	0	0.00	26.05	2	1,895	0.11%
2019/11/04	13	26.36	2	26.63	26.40	11	1,934	0.57%
2019/10/31	2	26.33	26	26.60	26.40	-24	2,020	-1.19%
2019/10/30	0	0.00	2	26.03	26.15	-2	2,020	-0.10%
2019/10/29	2	25.75	0	0.00	25.70	2	2,043	0.10%
2019/10/28	3	25.72	0	0.00	25.70	3	2,108	0.14%
2019/10/25	4	25.95	0	0.00	25.95	4	2,162	0.18%
2019/10/24	2	26.15	0	0.00	26.20	2	2,239	0.09%
2019/10/23	4	26.40	1	26.55	26.20	3	2,302	0.13%
2019/10/22	2	26.40	0	0.00	26.40	2	2,399	0.08%
2019/10/21	0	0.00	2	26.55	26.50	-2	2,538	-0.08%
2019/10/18	1	26.10	5	26.19	26.10	-4	2,551	-0.16%
2019/10/17	2	25.83	14	25.74	26.40	-12	2,557	-0.47%
2019/10/15	2	25.15	0	0.00	25.05	2	2,607	0.08%
2019/10/14	1	25.40	51	25.80	25.30	-50	2,659	-1.88%
2019/10/09	2	25.30	0	0.00	25.75	2	2,683	0.07%
2019/10/08	2	25.45	4	25.48	25.45	-2	2,719	-0.07%
2019/10/03	2	24.88	2	25.10	25.15	0	3,028	0.00%
2019/10/02	1	25.05	2	25.18	25.10	-1	3,110	-0.03%
2019/10/01	5	25.10	1	25.50	25.20	4	3,133	0.13%
2019/09/27	1	25.30	4	25.50	25.25	-3	3,136	-0.10%
2019/09/26	2	25.60	0	0.00	25.65	2	3,148	0.06%
2019/09/25	2	25.75	10	25.75	25.65	-8	3,217	-0.25%
2019/09/24	5	26.19	2	26.40	26.05	3	3,265	0.09%
2019/09/23	4	26.23	2	26.50	26.25	2	3,516	0.06%
2019/09/20	2	26.35	3	26.40	26.35	-1	3,607	-0.03%
2019/09/19	6	26.32	2	26.28	26.20	4	3,776	0.11%
2019/09/18	4	26.54	1	26.55	26.55	3	3,943	0.08%
2019/09/17	2	26.60	3	26.60	26.50	-1	4,108	-0.02%
2019/09/16	7	26.64	4	26.75	26.75	3	4,141	0.07%
2019/09/12	10	26.57	8	26.76	26.50	2	4,168	0.05%
2019/09/11	67	26.58	15	26.66	26.35	52	4,206	1.24%
2019/09/10	13	25.98	4	25.99	25.95	9	4,220	0.21%
2019/09/09	28	26.40	11	26.22	26.15	17	4,325	0.39%
2019/09/06	8	26.99	26	26.97	27.10	-18	4,433	-0.41%
2019/09/05	6	26.57	3	26.45	26.45	3	4,484	0.07%
2019/09/04	3	26.58	3	26.47	26.65	0	4,486	0.00%
2019/09/03	1	26.20	0	0.00	26.30	1	4,514	0.02%
2019/09/02	2	26.30	2	26.20	26.30	0	4,616	0.00%
2019/08/30	2	26.15	3	26.38	26.05	-1	4,648	-0.02%
2019/08/29	1	26.00	0	28.85	26.00	1	4,668	0.02%
2019/08/28	2	26.25	1	26.30	26.30	1	4,674	0.02%
2019/08/27	4	26.68	6	26.60	26.60	-2	4,683	-0.04%
2019/08/26	6	26.02	0	0.00	25.90	6	4,697	0.13%
2019/08/23	2	26.48	0	0.00	26.45	2	4,728	0.04%
2019/08/22	8	26.76	0	0.00	26.90	8	4,796	0.17%
2019/08/21	2	26.93	1	27.20	26.80	1	4,814	0.02%
2019/08/20	8	27.08	0	0.00	27.10	8	4,853	0.16%
2019/08/19	9	27.20	0	0.00	27.10	9	4,866	0.18%
2019/08/16	25	26.93	54	27.27	27.50	-29	4,861	-0.60%
2019/08/15	49	25.78	24	26.09	26.65	25	4,825	0.52%
2019/08/14	8	26.83	17	27.01	26.50	-9	4,789	-0.19%
2019/08/13	19	27.36	9	27.66	26.90	10	4,775	0.21%
2019/08/12	16	28.70	4	28.85	28.55	12	4,701	0.26%
2019/08/06	6	28.04	1	28.15	28.75	5	4,889	0.10%
2019/08/05	5	29.01	8	29.08	29.00	-3	4,873	-0.06%
2019/08/02	9	28.47	22	28.65	28.60	-13	4,907	-0.26%
2019/08/01	5	29.56	2	29.68	29.40	3	4,878	0.06%
2019/07/31	2	29.95	2	30.05	29.95	0	4,886	0.00%
2019/07/30	35	30.14	67	30.01	30.05	-32	4,913	-0.65%
2019/07/29	69	30.68	32	30.93	30.65	37	4,993	0.74%
2019/07/26	21	30.55	12	30.78	30.95	9	5,039	0.18%
2019/07/25	6	30.06	1	30.10	30.10	5	5,018	0.10%
2019/07/24	9	30.23	15	30.22	30.00	-6	5,020	-0.12%
2019/07/23	40	30.98	11	31.25	30.55	29	5,006	0.58%
2019/07/22	16	31.80	9	32.31	31.75	7	4,983	0.14%
2019/07/19	7	32.11	1	32.00	31.80	6	5,137	0.12%
2019/07/18	20	31.80	1	31.85	31.70	19	5,214	0.36%
2019/07/17	15	32.13	13	32.37	32.10	2	5,464	0.04%
2019/07/16	2	32.58	6	32.45	32.80	-4	5,382	-0.07%
2019/07/15	2	32.93	5	33.02	33.25	-3	5,326	-0.06%
2019/07/12	4	33.29	2	33.63	33.15	2	5,294	0.04%
2019/07/11	14	33.26	49	33.74	33.45	-35	5,284	-0.66%
2019/07/10	25	33.70	44	33.81	34.15	-19	5,194	-0.37%
2019/07/09	15	32.82	15	32.79	32.75	0	5,047	0.00%
2019/07/08	31	31.59	35	31.87	31.35	-4	4,953	-0.08%
2019/07/05	6	32.83	1	33.10	33.05	5	4,884	0.10%
2019/07/04	1	32.75	1	33.10	32.80	0	4,854	0.00%
2019/07/03	4	32.75	2	32.88	32.90	2	4,845	0.04%
2019/07/02	13	33.19	17	33.26	33.15	-4	4,819	-0.08%
2019/07/01	16	32.93	4	33.08	32.90	12	4,758	0.25%
2019/06/28	116	33.18	127	33.53	32.80	-11	4,697	-0.23%	大買/大賣/
2019/06/27	48	35.18	25	35.08	34.95	23	4,440	0.52%
2019/06/26	77	35.79	78	35.91	35.90	-1	4,377	-0.02%
2019/06/25	20	35.07	15	34.91	35.80	5	4,261	0.12%
2019/06/24	44.1	33.77	41	34.06	34.40	3.1	4,113	0.08%
2019/06/21	14	32.68	24	32.77	32.85	-10	4,013	-0.25%
2019/06/20	12	32.25	12.3	32.16	32.20	-0.3	4,021	-0.01%
2019/06/19	16	32.93	11	32.84	32.80	5	4,030	0.12%
2019/06/18	27	32.39	28	32.41	32.85	-1	3,971	-0.03%
2019/06/17	12	31.39	17	31.59	31.90	-5	3,907	-0.13%
2019/06/14	23	31.88	28	32.12	30.80	-5	3,789	-0.13%
2019/06/13	16	31.20	23	31.26	31.70	-7	3,635	-0.19%
2019/06/12	3	30.68	5	30.70	30.65	-2	3,551	-0.06%
2019/06/11	5	30.39	28	30.55	30.55	-23	3,570	-0.64%
2019/06/10	22	30.03	213	30.00	30.30	-191	3,569	-5.35%	大賣/鉅額交易
2019/06/06	4	29.21	37	29.20	29.30	-33	3,492	-0.94%
2019/06/05	10	29.10	1	29.05	29.10	9	3,461	0.26%
2019/06/04	0	0.00	1	28.65	28.75	-1	3,439	-0.03%
2019/06/03	0	0.00	33	29.03	29.05	-33	3,417	-0.97%
2019/05/31	33	29.33	0	0.00	29.10	33	3,407	0.97%
2019/05/30	6	29.17	15	28.95	29.10	-9	3,382	-0.27%
2019/05/29	12	28.77	15	28.75	28.90	-3	3,344	-0.09%
2019/05/28	2	28.40	3	28.50	28.45	-1	3,259	-0.03%
2019/05/27	5	27.87	0.1	28.30	28.25	4.9	3,233	0.15%
2019/05/24	0.3	27.85	10	27.85	27.70	-9.7	3,197	-0.30%
2019/05/23	0	0.00	1	27.55	27.40	-1	3,174	-0.03%
2019/05/21	1	27.30	0	0.00	27.15	1	3,157	0.03%
2019/05/17	1	27.70	2	27.70	27.55	-1	3,084	-0.03%
2019/05/16	21	27.37	23	27.29	27.20	-2	3,041	-0.07%
2019/05/15	59	28.23	8.5	28.14	27.95	50.5	2,957	1.71%
2019/05/14	29	28.33	10.1	28.19	28.55	18.9	2,870	0.66%
2019/05/13	13	28.20	13.5	28.39	28.00	-0.5	2,791	-0.02%
2019/05/10	18	28.21	23	28.30	27.95	-5	2,772	-0.18%
2019/05/09	13	28.05	2	28.00	28.00	11	2,778	0.40%
2019/05/08	8	27.93	10	27.80	27.90	-2	2,736	-0.07%
2019/05/07	7	28.42	32.5	28.23	28.10	-25.5	2,689	-0.95%
2019/05/06	46	28.19	93	28.20	28.10	-47	2,626	-1.79%
2019/05/03	20	27.68	16.2	27.78	27.90	3.8	2,478	0.15%
2019/05/02	3	26.73	9	26.66	27.00	-6	2,359	-0.25%
2019/04/30	20	27.14	22	27.00	27.05	-2	2,291	-0.09%
2019/04/29	45	27.65	18.8	27.59	27.45	26.2	2,217	1.18%
2019/04/26	44	27.37	25	27.39	27.30	19	2,117	0.90%
2019/04/25	26	26.46	128	27.38	27.30	-102	1,984	-5.14%	大賣/鉅額交易
2019/04/24	30.2	25.91	12	25.35	25.25	18.2	1,780	1.02%
2019/04/23	13	25.60	126.8	25.86	26.10	-113.8	1,662	-6.84%	大賣/鉅額交易
2019/04/19	1	24.00	0	0.00	24.05	1	1,369	0.07%
2019/04/18	1	23.90	0	0.00	23.90	1	1,359	0.07%
2019/04/17	1	23.90	3	24.15	24.15	-2	1,341	-0.15%
2019/04/16	0.5	23.50	0	0.00	23.50	0.5	1,298	0.04%
2019/04/15	0.5	23.70	0	0.00	23.70	0.5	1,309	0.04%
2019/04/11	11	23.18	0	0.00	23.15	11	1,286	0.86%
2019/04/09	11	23.56	0	0.00	23.50	11	1,270	0.87%
2019/04/08	0	23.70	0	0.00	23.70	0	1,254	0.00%
2019/04/03	0	0.00	3	23.80	23.95	-3	1,248	-0.24%
2019/04/02	2	23.85	0	0.00	23.75	2	1,235	0.16%
2019/04/01	20	24.10	20	24.28	24.15	0	1,214	0.00%
2019/03/29	14	24.15	32	24.01	24.25	-18	1,197	-1.50%
2019/03/28	30.2	23.95	41	24.33	23.70	-10.8	1,173	-0.92%
2019/03/27	2.8	24.68	0	0.00	24.75	2.8	1,112	0.25%
2019/03/26	2	24.58	1	24.55	24.85	1	1,081	0.09%
2019/03/22	41	23.94	12	23.89	24.00	29	981	2.95%
2019/03/21	1	23.25	0	0.00	23.30	1	970	0.10%
2019/03/20	7	23.17	2	23.50	23.55	5	1,005	0.50%
2019/03/18	0	0.00	5	23.53	23.50	-5	1,002	-0.50%
2019/03/15	0	0.00	1	23.90	23.50	-1	987	-0.10%
2019/03/14	3	23.83	1	23.70	23.90	2	966	0.21%
2019/03/13	1	23.70	0	0.00	23.75	1	922	0.11%
2019/03/12	1.3	23.14	0	0.00	23.20	1.3	879	0.15%
2019/03/08	2	22.88	1	22.90	22.90	1	885	0.11%
2019/03/06	1	22.80	2	22.80	22.80	-1	872	-0.11%
2019/02/25	1	21.80	0	0.00	22.05	1	841	0.12%
2019/02/21	1	21.45	0	0.00	21.70	1	823	0.12%
2019/02/20	0	0.00	1	21.40	21.45	-1	819	-0.12%
2019/02/19	4	21.35	0	0.00	21.55	4	811	0.49%
2019/02/13	2	21.30	0	0.00	21.15	2	851	0.23%
2019/02/11	17	21.06	17	21.19	21.10	0	852	0.00%
2019/01/30	26	21.35	4	21.36	21.15	22	838	2.62%
2019/01/16	2	22.30	0	0.00	22.05	2	775	0.26%
2019/01/09	6	22.52	1	22.40	22.55	5	790	0.63%
2019/01/08	0	0.00	1	22.95	22.25	-1	791	-0.13%
2019/01/07	4	22.80	3	22.70	22.65	1	796	0.13%
2019/01/04	1	21.80	1	21.90	21.95	0	789	0.00%
2018/12/27	11	22.10	1	22.15	22.00	10	829	1.21%
2018/12/26	1	21.85	0	0.00	21.85	1	835	0.12%
2018/12/25	0	0.00	3	22.37	22.15	-3	843	-0.36%
2018/12/24	1	22.65	0	0.00	22.70	1	848	0.12%
2018/12/21	0	22.85	0	0.00	22.90	0	854	0.01%
2018/12/20	0	0.00	2	23.05	23.10	-2	844	-0.24%
2018/12/18	0.1	23.30	1	23.20	23.30	-0.9	835	-0.10%
2018/12/17	3	23.97	1	23.70	23.20	2	823	0.24%
2018/12/14	1	23.50	5	23.85	23.60	-4	803	-0.50%
2018/12/13	1	23.20	1	23.05	23.20	0	755	0.00%
2018/12/12	0	0.00	6	22.74	22.80	-6	713	-0.84%
2018/12/10	1	22.10	1	22.25	22.10	0	686	0.00%
2018/12/05	0	0.00	3	22.55	22.70	-3	692	-0.43%
2018/12/04	0	0.00	1	22.70	22.95	-1	692	-0.14%
2018/12/03	1	21.90	1	22.00	22.05	0	682	0.00%
2018/11/30	0	0.00	1	21.45	21.80	-1	666	-0.15%
2018/11/27	0	0.00	2	21.60	21.55	-2	673	-0.30%
2018/11/22	0	0.00	1	20.70	20.90	-1	676	-0.15%
2018/11/16	1	21.05	0	0.00	21.10	1	683	0.15%
2018/11/15	1	21.00	0	0.00	21.10	1	682	0.15%
2018/11/14	2	21.25	2	21.15	21.15	0	679	0.00%
2018/11/12	0	0.00	2	20.45	20.80	-2	658	-0.30%
2018/11/08	0	0.00	1	20.50	20.45	-1	690	-0.14%
2018/11/02	0	0.00	1	19.15	19.20	-1	758	-0.13%
2018/11/01	1	19.25	1	19.00	18.95	0	766	0.00%
2018/10/31	0	0.00	3	19.13	19.05	-3	774	-0.39%
2018/10/29	1	18.55	0	0.00	18.50	1	790	0.13%
2018/10/26	2	18.58	1	18.50	18.60	1	799	0.13%
2018/10/24	0	0.00	5	19.05	18.95	-5	825	-0.61%
2018/10/23	0	0.00	10	19.15	19.25	-10	820	-1.22%
2018/10/19	1	19.20	0	0.00	19.30	1	832	0.12%
2018/10/17	0	0.00	3	19.90	20.00	-3	839	-0.36%
2018/10/16	0	0.00	1	19.45	19.55	-1	834	-0.12%
2018/10/12	1	19.80	2	19.63	19.90	-1	836	-0.12%
2018/10/11	2	19.10	2	19.15	19.60	0	836	0.00%
2018/10/05	0	0.00	5	21.09	21.05	-5	829	-0.60%
2018/10/04	2	21.45	0	0.00	21.50	2	821	0.24%
2018/10/03	1	21.70	0	0.00	21.75	1	818	0.12%
2018/09/21	0	0.00	2	22.65	22.60	-2	906	-0.22%
2018/09/13	1	22.25	0	0.00	22.35	1	965	0.10%
2018/09/12	2	22.28	0	0.00	22.35	2	965	0.21%
2018/09/07	1	22.10	0	0.00	22.20	1	985	0.10%
2018/09/04	1	22.20	12	22.20	22.30	-11	1,018	-1.08%
2018/08/20	3	22.57	0	0.00	22.45	3	1,232	0.24%
2018/08/16	25	22.43	23	22.59	22.55	2	1,225	0.16%
2018/08/15	100	22.80	0	0.00	22.80	100	1,215	8.23%
2018/08/14	6	22.99	3	23.08	23.10	3	1,213	0.25%
2018/08/07	5	24.05	0	0.00	24.05	5	1,234	0.41%
2018/08/06	0	0.00	20	24.11	24.20	-20	1,278	-1.56%
2018/08/03	20	23.95	0	0.00	23.95	20	1,289	1.55%
2018/08/01	9	24.39	5	24.15	24.15	4	1,302	0.31%
2018/07/31	0	0.00	1	23.95	23.90	-1	1,278	-0.08%
2018/07/27	1	23.80	0	0.00	23.90	1	1,290	0.08%
2018/07/26	1	24.00	1	23.95	24.05	0	1,285	0.00%
2018/07/25	0	0.00	2	24.00	24.00	-2	1,290	-0.16%
2018/07/17	1	23.60	1	23.50	23.45	0	1,392	0.00%
2018/07/16	0	0.00	1	23.80	23.60	-1	1,395	-0.07%
2018/07/13	2	23.70	2	23.60	23.65	0	1,396	0.00%
2018/07/12	3	23.75	2	23.80	23.75	1	1,427	0.07%
2018/07/11	2	23.65	2	23.85	23.85	0	1,442	0.00%
2018/07/10	2	23.88	1	23.85	23.85	1	1,461	0.07%
2018/07/06	3	23.40	3	23.58	23.60	0	1,576	0.00%
2018/07/05	110	23.59	12	23.73	23.45	98	1,609	6.09%	大買/
2018/07/04	4	24.10	4	24.00	23.95	0	1,608	0.00%
2018/07/03	5	24.63	19	24.70	24.20	-14	1,610	-0.87%
2018/07/02	3	24.20	1	24.00	24.00	2	1,557	0.13%
2018/06/29	2	24.10	1	24.10	24.10	1	1,568	0.06%
2018/06/28	3	23.95	1	23.85	23.90	2	1,572	0.13%
2018/06/27	1	23.80	0	0.00	23.80	1	1,564	0.06%
2018/06/26	0	0.00	3	23.40	23.35	-3	1,600	-0.19%
2018/06/22	1	23.60	0	0.00	23.50	1	1,616	0.06%
2018/06/21	1	23.60	0	0.00	23.50	1	1,646	0.06%
2018/06/20	2	23.90	4	23.90	23.55	-2	1,654	-0.12%
2018/06/14	0	0.00	2	24.00	23.95	-2	1,652	-0.12%
2018/06/12	1	24.30	30	24.05	24.00	-29	1,648	-1.76%
2018/06/07	1	24.50	0	0.00	24.40	1	1,607	0.06%
2018/06/06	2	24.80	2	24.70	24.65	0	1,593	0.00%
2018/06/04	7	24.02	4	24.03	23.95	3	1,546	0.19%
2018/06/01	0	0.00	3	23.80	23.80	-3	1,555	-0.19%
2018/05/31	1	24.10	5	23.88	23.90	-4	1,554	-0.26%
2018/05/30	2	23.80	2	23.80	23.95	0	1,548	0.00%
2018/05/25	1	23.35	0	0.00	23.30	1	1,472	0.07%
2018/05/24	1	23.35	0	0.00	23.35	1	1,476	0.07%
2018/05/23	1	23.50	4	23.40	23.25	-3	1,487	-0.20%
2018/05/22	0	0.00	1	23.45	23.50	-1	1,484	-0.07%
2018/05/21	0	0.00	14	23.57	23.55	-14	1,476	-0.95%
2018/05/17	2	23.00	20	22.93	23.05	-18	1,476	-1.22%
2018/05/16	1	22.45	0	0.00	22.25	1	1,467	0.07%
2018/05/14	24	22.04	6	21.90	21.95	18	1,606	1.12%
2018/05/11	1	22.50	0	0.00	22.55	1	1,579	0.06%
2018/05/10	41	22.78	2	23.05	22.75	39	1,577	2.47%
2018/05/09	1	22.85	0	0.00	22.90	1	1,581	0.06%
2018/05/07	1	23.05	0	0.00	23.10	1	1,594	0.06%
2018/05/03	2	23.55	5	23.60	23.60	-3	1,638	-0.18%
2018/05/02	6	23.76	2	23.70	23.60	4	1,700	0.24%
2018/04/30	0	0.00	5	23.80	23.55	-5	1,753	-0.29%
2018/04/27	16	22.54	0	0.00	23.15	16	1,891	0.85%
2018/04/26	1	23.80	1	24.10	23.20	0	2,018	0.00%
2018/04/24	5	24.02	1	24.40	23.75	4	2,030	0.20%
2018/04/23	4	24.23	9	24.20	24.40	-5	2,031	-0.25%
2018/04/19	0	0.00	2	23.68	24.10	-2	2,055	-0.10%
2018/04/18	105	23.41	0	0.00	23.55	105	2,066	5.08%	大買/鉅額交易
2018/04/17	2	23.55	1	23.60	23.60	1	2,069	0.05%
2018/04/16	3	23.97	0	0.00	23.80	3	2,124	0.14%
2018/04/13	51	24.00	0	0.00	24.10	51	2,206	2.31%
2018/04/12	6	24.87	4	25.23	24.30	2	2,237	0.09%
2018/04/11	0	0.00	10	24.56	24.75	-10	2,153	-0.46%
2018/04/09	0	24.20	2	24.30	24.25	-2	2,123	-0.09%
2018/04/03	9	23.98	1	23.95	24.05	8	2,121	0.38%
2018/03/31	0	0.00	3	24.47	24.45	-3	2,179	-0.14%
2018/03/30	1	24.20	0	0.00	24.20	1	2,169	0.05%
2018/03/29	11	24.07	2	24.00	24.20	9	2,186	0.41%
2018/03/28	8	23.23	10	23.50	23.50	-2	2,163	-0.09%
2018/03/27	30	23.30	0	0.00	23.35	30	2,171	1.38%
2018/03/26	2	23.30	0	0.00	23.75	2	2,165	0.09%
2018/03/21	2	22.80	1	22.85	22.70	1	2,170	0.05%
2018/03/20	3	22.57	0	0.00	22.45	3	2,165	0.14%
2018/03/15	1	23.20	0	0.00	23.50	1	2,139	0.05%
2018/03/13	0	0.00	4	23.15	23.15	-4	2,142	-0.19%
2018/03/12	0	0.00	4	23.40	23.40	-4	2,144	-0.19%
2018/03/09	1	23.20	0	0.00	23.25	1	2,145	0.05%
2018/03/08	42	23.50	0	0.00	23.45	42	2,147	1.96%
2018/03/07	2	23.35	5	23.25	23.20	-3	2,133	-0.14%
2018/03/05	0	0.00	2	22.45	22.50	-2	2,119	-0.09%
2018/03/02	2	22.60	2	22.15	22.55	0	2,121	0.00%
2018/02/26	0	0.00	4	22.70	22.70	-4	2,142	-0.19%
2018/02/23	2	22.55	0	0.00	22.40	2	2,141	0.09%
2018/02/22	0	22.10	0	0.00	22.25	0	2,136	0.00%
2018/02/21	0	0.00	1	22.40	22.20	-1	2,144	-0.05%
2018/02/12	0	0.00	3	21.65	21.55	-3	2,141	-0.14%
2018/02/09	0	0.00	1	21.60	21.75	-1	2,125	-0.05%
2018/02/08	2	21.60	1	21.55	21.65	1	2,103	0.05%
2018/02/07	2	22.30	13	22.06	21.40	-11	2,094	-0.53%
2018/02/06	4	21.90	54	21.63	21.55	-50	2,054	-2.43%
2018/02/02	0	0.00	2	23.80	23.65	-2	1,956	-0.10%
2018/02/01	2	24.10	0	0.00	23.80	2	1,962	0.10%
2018/01/31	1	23.50	0	0.00	23.50	1	1,952	0.05%
2018/01/25	3	24.00	1	24.00	23.95	2	1,919	0.10%
2018/01/24	8	24.29	2	24.10	24.00	6	1,879	0.32%
2018/01/23	5	24.28	25	24.54	24.80	-20	1,853	-1.08%
2018/01/22	10	23.94	4	23.70	24.65	6	1,770	0.34%
2018/01/18	3	22.35	0	0.00	22.30	3	1,705	0.18%
2018/01/17	0	0.00	4	22.05	22.25	-4	1,708	-0.23%
2018/01/15	2	22.40	1	22.70	22.30	1	1,773	0.06%
2018/01/12	3	22.65	1	22.50	22.60	2	1,803	0.11%
2018/01/11	6	22.65	5	22.42	22.50	1	1,807	0.06%
2018/01/10	6	23.11	0	0.00	22.75	6	1,772	0.34%
2018/01/09	1	21.90	19	22.28	22.80	-18	1,705	-1.06%
2018/01/08	1	21.25	2	21.43	21.90	-1	1,611	-0.06%
2018/01/05	5	21.00	5	21.03	21.05	0	1,554	0.00%
2018/01/04	4	20.80	0	0.00	21.00	4	1,570	0.25%
2018/01/03	1	20.90	0	0.00	20.85	1	1,592	0.06%
2018/01/02	1	21.00	0	0.00	21.05	1	1,627	0.06%