味全 (1201)-國泰-台南券商分點個股進出

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
18.75
漲跌
▲0.05
漲幅
+0.27%
成交量
177張
產業
上市食品類股▼0.72%
291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

味全 (1201)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.1	18.75	0	0.00	18.75	0.1	373	0.03%
2024/04/24	0	18.75	0	0.00	18.70	0	372	0.00%
2024/04/23	0.2	18.72	1.1	18.75	18.70	-0.9	375	-0.24%
2024/04/22	0.2	18.76	1	18.80	18.70	-0.8	376	-0.21%
2024/04/19	2.7	18.32	0	0.00	18.40	2.7	369	0.73%
2024/04/18	1.1	18.46	0	0.00	18.60	1.1	358	0.31%
2024/04/17	0.3	18.58	0	0.00	18.50	0.3	357	0.07%
2024/04/16	1.2	18.53	0	0.00	18.45	1.2	356	0.34%
2024/04/15	0.1	18.84	0	0.00	18.70	0.1	347	0.03%
2024/04/12	0	19.00	2	18.80	18.80	-2	345	-0.58%
2024/04/11	0.1	19.05	0	0.00	18.95	0.1	343	0.04%
2024/04/09	0.2	18.97	27	18.85	18.90	-26.8	340	-7.88%
2024/04/08	0	18.90	0	0.00	18.90	0	337	0.01%
2024/04/03	0.1	19.00	0	0.00	18.85	0.1	336	0.02%
2024/04/02	0.5	19.07	0	0.00	19.00	0.5	334	0.16%
2024/04/01	0.4	18.95	0	0.00	19.05	0.4	333	0.12%
2024/03/29	0	18.85	0	0.00	18.90	0	329	0.00%
2024/03/28	0	18.85	0.6	18.90	18.80	-0.6	328	-0.18%
2024/03/27	27.8	18.75	0	0.00	18.70	27.8	329	8.44%
2024/03/26	0	18.92	0	0.00	18.80	0	328	0.01%
2024/03/25	2.3	18.85	0	0.00	18.85	2.3	326	0.69%
2024/03/22	1.5	18.75	0.3	18.80	18.70	1.2	321	0.38%
2024/03/21	0.1	18.92	0	0.00	18.80	0.1	304	0.05%
2024/03/20	0	18.89	0	0.00	18.85	0	301	0.01%
2024/03/19	0.2	18.95	0	0.00	18.80	0.2	299	0.08%
2024/03/18	0.1	19.03	0	0.00	18.95	0.1	298	0.02%
2024/03/15	0	18.98	0	0.00	18.95	0	296	0.01%
2024/03/14	0.1	19.15	0	0.00	19.05	0.1	296	0.03%
2024/03/13	0.5	18.92	0	0.00	18.80	0.5	290	0.16%
2024/03/12	1.3	19.03	0	0.00	18.95	1.3	288	0.46%
2024/03/11	0.3	18.98	0	0.00	18.90	0.3	287	0.11%
2024/03/08	0.2	18.97	0	0.00	18.90	0.2	287	0.08%
2024/03/07	0.1	19.05	0	19.05	18.95	0.1	289	0.03%
2024/03/06	0.3	19.03	0	0.00	18.95	0.3	287	0.10%
2024/03/05	0.3	19.06	0.3	19.16	18.95	0	287	-0.01%
2024/03/04	0.1	19.30	0	0.00	19.10	0.1	285	0.05%
2024/03/01	0.1	19.05	0	0.00	19.05	0.1	268	0.05%
2024/02/29	0.1	18.90	0	0.00	18.90	0.1	253	0.03%
2024/02/27	0.4	18.81	0	0.00	18.75	0.4	246	0.16%
2024/02/26	0.7	18.89	0	0.00	18.80	0.7	248	0.29%
2024/02/23	1.1	18.76	0	0.00	18.85	1.1	246	0.46%
2024/02/22	0.1	18.80	0	0.00	18.70	0.1	244	0.03%
2024/02/21	2.1	18.68	1	18.70	18.70	1.1	245	0.43%
2024/02/20	1	18.85	0	0.00	18.80	1	245	0.40%
2024/02/19	0.4	18.81	0	0.00	18.80	0.4	246	0.17%
2024/02/16	0	18.60	0	0.00	18.65	0	248	0.02%
2024/02/15	0.4	18.67	0	0.00	18.60	0.4	252	0.16%
2024/02/05	0.3	18.74	0	0.00	18.60	0.3	259	0.11%
2024/02/02	1.1	18.76	0	0.00	18.75	1.1	256	0.45%
2024/02/01	0.4	18.85	0	0.00	18.80	0.4	256	0.14%
2024/01/31	1.3	18.76	0	0.00	18.65	1.3	259	0.49%
2024/01/30	0.2	18.77	0	0.00	18.65	0.2	260	0.08%
2024/01/29	1.1	18.81	0	0.00	18.75	1.1	259	0.43%
2024/01/26	0.1	18.95	0	0.00	18.85	0.1	257	0.04%
2024/01/24	0.1	18.75	0	0.00	18.65	0.1	258	0.03%
2024/01/23	0.1	18.57	0	0.00	18.55	0.1	259	0.03%
2024/01/22	0.2	18.54	0	0.00	18.45	0.2	259	0.08%
2024/01/19	1.1	17.93	0	0.00	18.45	1.1	259	0.43%
2024/01/18	0.1	18.56	0	0.00	18.50	0.1	257	0.05%
2024/01/17	0.3	18.64	0	0.00	18.50	0.3	258	0.11%
2024/01/16	1.4	18.81	0	0.00	18.65	1.4	251	0.55%
2024/01/15	0.1	19.00	0	0.00	18.90	0.1	248	0.02%
2024/01/12	1.1	18.81	1	18.85	18.85	0.1	252	0.03%
2024/01/11	0.1	18.92	0	0.00	18.85	0.1	256	0.04%
2024/01/10	0.1	19.00	0	0.00	18.85	0.1	258	0.05%
2024/01/09	0.1	19.10	0	0.00	18.95	0.1	257	0.04%
2024/01/08	1.2	19.02	1.7	19.07	19.00	-0.5	257	-0.21%
2024/01/05	1.3	19.04	0	0.00	19.00	1.3	257	0.51%
2024/01/04	1.2	19.06	0	0.00	19.00	1.2	263	0.44%
2024/01/03	0.1	19.11	0	0.00	19.05	0.1	266	0.03%
2024/01/02	0.2	19.17	0	0.00	19.05	0.2	266	0.09%
2023/12/29	0.3	19.05	0	0.00	19.05	0.3	266	0.11%
2023/12/28	0.3	19.18	0	0.00	19.10	0.3	270	0.09%
2023/12/27	0.4	19.20	0	0.00	19.10	0.4	272	0.14%
2023/12/26	0.5	19.19	0	0.00	19.25	0.5	270	0.17%
2023/12/25	0.1	19.15	0	0.00	19.10	0.1	268	0.05%
2023/12/22	0.5	19.12	0	0.00	19.05	0.5	269	0.17%
2023/12/21	0.8	19.15	0	0.00	19.00	0.8	269	0.31%
2023/12/20	2.3	19.01	1	19.05	19.05	1.3	267	0.48%
2023/12/19	0.3	19.13	0	0.00	19.00	0.3	267	0.10%
2023/12/18	0.1	19.20	0	0.00	19.05	0.1	273	0.04%
2023/12/15	2	19.08	2	19.13	19.15	0	276	0.00%
2023/12/14	0.2	19.23	0	0.00	19.20	0.2	273	0.06%
2023/12/13	1.2	19.11	0	0.00	19.05	1.2	273	0.44%
2023/12/12	0.2	19.20	0	0.00	19.20	0.2	274	0.08%
2023/12/11	0.1	19.27	0	0.00	19.10	0.1	274	0.03%
2023/12/08	0.3	19.59	0	0.00	19.35	0.3	272	0.10%
2023/12/07	0.2	19.70	0.2	19.70	19.65	0.1	270	0.02%
2023/12/06	0.1	19.60	0	19.70	19.65	0.1	269	0.03%
2023/12/05	0.2	19.60	0	0.00	19.55	0.2	270	0.08%
2023/12/04	0.2	19.55	5	19.45	19.55	-4.8	274	-1.76%
2023/12/01	0	19.45	10	19.40	19.45	-10	274	-3.63%
2023/11/30	0.6	19.35	0	0.00	19.35	0.6	271	0.20%
2023/11/28	1.1	19.25	0	0.00	19.30	1.1	269	0.39%
2023/11/27	0.3	19.30	0	0.00	19.10	0.3	274	0.11%
2023/11/24	0.4	19.30	1	19.25	19.30	-0.6	275	-0.23%
2023/11/22	0.1	19.30	0	0.00	19.30	0.1	273	0.05%
2023/11/21	15.3	19.23	0	0.00	19.30	15.3	278	5.51%
2023/11/20	0	19.25	0	0.00	19.20	0	274	0.01%
2023/11/17	0.2	19.20	0	0.00	19.20	0.2	274	0.08%
2023/11/16	0	0.00	1	19.20	19.20	-1	271	-0.37%
2023/11/15	0.2	19.00	1	19.00	19.15	-0.8	271	-0.31%
2023/11/14	0.1	19.01	0	0.00	19.00	0.1	267	0.05%
2023/11/13	0	18.95	0	0.00	18.90	0	265	0.00%
2023/11/10	0.1	18.71	0	0.00	18.70	0.1	261	0.05%
2023/11/09	0	18.85	0	0.00	18.75	0	262	0.01%
2023/11/08	0.1	18.85	0	0.00	18.90	0.1	268	0.04%
2023/11/07	0	18.85	0	0.00	18.80	0	269	0.01%
2023/11/06	0.3	18.70	0	0.00	18.65	0.3	272	0.11%
2023/11/03	0.1	18.65	0	0.00	18.60	0.1	272	0.04%
2023/11/02	0.1	18.58	0	0.00	18.50	0.1	274	0.03%
2023/11/01	0.1	18.55	0	0.00	18.45	0.1	277	0.03%
2023/10/31	1.1	18.51	0	0.00	18.50	1.1	275	0.39%
2023/10/27	0	18.65	0	0.00	18.60	0	280	0.00%
2023/10/26	1	18.55	0	0.00	18.60	1	285	0.36%
2023/10/25	0.1	18.70	0	0.00	18.70	0.1	292	0.02%
2023/10/24	0.1	18.55	0	0.00	18.60	0.1	310	0.03%
2023/10/23	0.4	18.64	0	0.00	18.50	0.4	314	0.13%
2023/10/20	0	18.65	0	0.00	18.65	0	318	0.01%
2023/10/19	0.1	18.75	0	0.00	18.70	0.1	317	0.02%
2023/10/18	0.1	18.58	2.6	18.47	18.55	-2.5	319	-0.77%
2023/10/17	0.1	18.55	0	0.00	18.55	0.1	321	0.02%
2023/10/16	0.1	18.60	0.4	18.60	18.55	-0.4	329	-0.12%
2023/10/13	0.1	18.60	2	18.55	18.55	-1.9	344	-0.57%
2023/10/12	0.2	18.59	0.6	18.60	18.60	-0.4	355	-0.11%
2023/10/11	0	18.57	0	0.00	18.60	0	356	0.00%
2023/10/06	0.1	18.56	0	0.00	18.55	0.1	369	0.02%
2023/10/05	0.1	18.50	0	0.00	18.55	0.1	374	0.04%
2023/10/04	0.3	18.45	0	0.00	18.35	0.3	375	0.08%
2023/10/03	0.1	18.64	19	18.55	18.55	-18.9	376	-5.01%
2023/09/28	0	18.50	0.9	18.55	18.45	-0.8	392	-0.21%
2023/09/27	0	18.47	0	0.00	18.40	0	394	0.01%
2023/09/26	0.1	18.56	0	0.00	18.40	0.1	402	0.03%
2023/09/25	0.1	18.65	0	0.00	18.55	0.1	416	0.03%
2023/09/22	1.2	18.47	1.5	18.50	18.45	-0.3	440	-0.07%
2023/09/21	1.4	18.53	1	18.50	18.50	0.4	445	0.08%
2023/09/20	1.7	18.73	0	0.00	18.70	1.7	442	0.38%
2023/09/19	0.1	18.92	0	0.00	18.80	0.1	443	0.02%
2023/09/18	0.1	18.95	0	0.00	18.85	0.1	445	0.01%
2023/09/15	0	18.95	2	18.92	18.80	-1.9	449	-0.43%
2023/09/14	0.4	19.09	0	0.00	18.90	0.4	449	0.09%
2023/09/13	0.2	18.89	0	0.00	18.95	0.2	455	0.03%
2023/09/12	0.2	18.83	0	0.00	18.75	0.2	463	0.04%
2023/09/11	3.1	18.70	0	0.00	18.65	3.1	470	0.65%
2023/09/08	5.3	18.78	0	0.00	18.75	5.3	472	1.13%
2023/09/07	2.1	18.87	0	0.00	18.80	2.1	471	0.44%
2023/09/06	2.4	18.91	0.9	18.95	18.85	1.5	473	0.31%
2023/09/05	0	19.05	0	0.00	18.90	0	475	0.01%
2023/09/04	0.1	19.07	0	0.00	19.00	0.1	476	0.01%
2023/09/01	0.1	19.00	0	0.00	19.00	0.1	481	0.02%
2023/08/30	0	19.15	0	0.00	18.95	0	481	0.00%
2023/08/29	0.1	19.01	0	0.00	18.95	0.1	481	0.03%
2023/08/28	0.3	19.07	3	19.00	18.95	-2.7	491	-0.55%
2023/08/25	1.7	19.05	0	0.00	19.00	1.7	493	0.34%
2023/08/24	0	19.25	0	19.10	19.00	0	492	0.00%
2023/08/23	0	19.16	0	0.00	19.10	0	495	0.01%
2023/08/22	0.2	19.05	0	0.00	19.05	0.2	500	0.05%
2023/08/21	1.1	19.01	0	0.00	19.00	1.1	503	0.22%
2023/08/18	0.3	19.27	0	0.00	19.10	0.3	515	0.06%
2023/08/17	0.2	19.12	1	18.95	19.10	-0.8	528	-0.15%
2023/08/16	1.2	19.13	0	0.00	19.05	1.2	529	0.24%
2023/08/15	1.6	19.14	0	0.00	19.10	1.6	529	0.30%
2023/08/14	1.4	19.27	0.2	19.30	19.15	1.2	542	0.22%
2023/08/11	0.1	19.40	0	0.00	19.40	0.1	552	0.02%
2023/08/10	1.3	19.38	0	0.00	19.30	1.3	553	0.24%
2023/08/09	1.3	19.52	0	0.00	19.50	1.3	548	0.23%
2023/08/08	0.6	19.66	0	19.60	19.50	0.6	548	0.11%
2023/08/07	2.4	19.57	0.3	19.70	19.60	2.1	547	0.39%
2023/08/04	0.3	19.74	0	0.00	19.70	0.3	544	0.05%
2023/08/02	0.4	19.73	0	0.00	19.70	0.4	547	0.08%
2023/08/01	2.4	19.72	0	0.00	19.75	2.4	547	0.43%
2023/07/31	2.5	19.82	0	0.00	19.80	2.5	544	0.45%
2023/07/28	0.2	19.85	0	0.00	19.95	0.2	542	0.03%
2023/07/27	0.2	19.63	0	0.00	19.80	0.2	534	0.04%
2023/07/26	0.3	19.51	0	0.00	19.50	0.3	517	0.05%
2023/07/25	1.4	19.56	0	0.00	19.55	1.4	514	0.26%
2023/07/24	0.5	19.57	0	0.00	19.55	0.5	509	0.09%
2023/07/21	0.8	19.66	0	0.00	19.65	0.8	507	0.15%
2023/07/20	0.2	19.60	0.3	19.70	19.70	-0.1	508	-0.02%
2023/07/19	0.8	19.54	0	0.00	19.55	0.8	506	0.17%
2023/07/18	1.7	19.56	1.1	19.50	19.50	0.6	501	0.11%
2023/07/17	1.1	19.79	0	0.00	19.80	1.1	491	0.23%
2023/07/14	0.6	19.83	2	19.75	19.80	-1.4	481	-0.30%
2023/07/13	1.3	19.73	0	0.00	19.70	1.3	475	0.27%
2023/07/12	1.2	19.95	0.6	19.85	19.85	0.6	466	0.13%
2023/07/11	0.2	20.00	0	0.00	19.95	0.2	464	0.04%
2023/07/10	0.6	20.02	0	0.00	19.90	0.6	466	0.12%
2023/07/07	1	19.90	0	0.00	19.95	1	463	0.21%
2023/07/06	3.3	20.00	0	0.00	19.95	3.3	456	0.73%
2023/07/05	0.3	20.15	0	0.00	20.05	0.3	450	0.06%
2023/07/04	1.9	20.14	2	20.13	20.05	-0.2	451	-0.04%
2023/07/03	0.4	20.31	0	0.00	20.15	0.4	445	0.08%
2023/06/30	0	20.29	0	0.00	20.30	0	432	0.01%
2023/06/29	1	20.30	0.4	20.25	20.15	0.6	411	0.16%
2023/06/28	0.1	20.29	0.1	20.30	20.20	0.1	409	0.01%
2023/06/27	0.5	20.32	0	0.00	20.25	0.5	407	0.13%
2023/06/26	0.7	20.31	0	0.00	20.35	0.7	405	0.17%
2023/06/21	0.5	20.32	0	0.00	20.30	0.5	405	0.11%
2023/06/20	0.2	20.39	0	0.00	20.25	0.2	401	0.06%
2023/06/19	0.9	20.42	0	0.00	20.25	0.9	403	0.22%
2023/06/16	0.2	20.40	0.1	20.50	20.30	0	398	0.01%
2023/06/15	0.2	20.43	0	0.00	20.40	0.2	391	0.06%
2023/06/14	1.1	20.35	1	20.30	20.30	0.1	394	0.03%
2023/06/13	1.3	20.33	0.3	20.40	20.30	1	395	0.25%
2023/06/12	1.2	20.40	0	0.00	20.30	1.2	393	0.31%
2023/06/09	1.7	20.44	0	0.00	20.40	1.7	386	0.43%
2023/06/08	0.4	20.55	0.1	20.60	20.50	0.3	389	0.09%
2023/06/07	0.7	20.59	0	0.00	20.50	0.7	397	0.17%
2023/06/06	0.3	20.54	0	0.00	20.55	0.3	400	0.07%
2023/06/05	1.4	20.48	0.3	20.60	20.50	1.1	407	0.27%
2023/06/02	0.3	20.56	0.2	20.50	20.50	0	409	0.01%
2023/06/01	0.3	20.51	0	0.00	20.45	0.3	421	0.06%
2023/05/30	1.2	20.50	0	0.00	20.50	1.2	451	0.25%
2023/05/29	0.1	20.61	0	0.00	20.45	0.1	461	0.02%
2023/05/26	0.3	20.58	0.3	20.60	20.55	0.1	462	0.02%
2023/05/25	0.1	20.88	0	20.85	20.70	0.1	458	0.02%
2023/05/24	0.2	20.85	0	0.00	20.90	0.2	460	0.04%
2023/05/23	1	20.79	1.2	20.59	20.75	-0.2	449	-0.04%
2023/05/22	1.2	20.42	0	0.00	20.40	1.2	441	0.26%
2023/05/19	0.1	20.45	0.1	20.50	20.40	0	440	-0.01%
2023/05/18	0.1	20.45	1	20.50	20.40	-0.9	439	-0.19%
2023/05/17	0	20.20	1	20.40	20.45	-1	433	-0.23%
2023/05/16	0.1	20.20	2	20.10	20.15	-2	432	-0.45%
2023/05/15	0.1	20.05	0	0.00	20.10	0.1	431	0.02%
2023/05/12	1.3	19.98	0	0.00	20.10	1.3	437	0.30%
2023/05/11	1.3	19.98	0	0.00	20.00	1.3	442	0.29%
2023/05/10	0.1	20.20	0	0.00	20.00	0.1	447	0.02%
2023/05/09	1.1	20.00	0	0.00	20.00	1.1	462	0.23%
2023/05/08	1	20.05	0	0.00	20.05	1	484	0.21%
2023/05/05	0.4	20.19	0	0.00	20.10	0.4	488	0.07%
2023/05/04	0	20.10	0	0.00	20.15	0	494	0.00%
2023/05/03	1.5	20.09	0	20.15	20.05	1.5	493	0.30%
2023/05/02	0.3	20.20	0	0.00	20.15	0.3	494	0.06%
2023/04/28	0.2	20.12	2	20.00	20.05	-1.9	493	-0.37%
2023/04/27	1	19.95	0	0.00	20.05	1	495	0.21%
2023/04/26	1	20.00	0	0.00	20.05	1	495	0.20%
2023/04/25	0.4	20.05	0	0.00	19.95	0.4	501	0.09%
2023/04/24	0.1	20.10	0	0.00	20.10	0.1	494	0.03%
2023/04/21	3.3	19.94	0	0.00	19.95	3.3	490	0.67%
2023/04/20	3.4	20.01	0	0.00	20.00	3.4	485	0.69%
2023/04/19	0.3	20.25	0	0.00	20.15	0.3	480	0.06%
2023/04/18	0.1	20.22	0	0.00	20.15	0.1	477	0.03%
2023/04/17	1.7	20.17	0	0.00	20.10	1.7	474	0.36%
2023/04/14	0.2	20.30	0	0.00	20.15	0.2	469	0.04%
2023/04/13	0.1	20.34	1	20.20	20.20	-0.9	471	-0.18%
2023/04/12	0	0.00	1	20.10	20.10	-1	465	-0.21%
2023/04/11	0.3	20.10	0	0.00	20.00	0.3	463	0.07%
2023/04/10	0	20.05	0	0.00	20.00	0	458	0.01%
2023/04/07	0.3	20.10	0	0.00	19.95	0.3	458	0.07%
2023/03/31	0	20.10	0.5	20.05	20.00	-0.5	453	-0.11%
2023/03/30	0.1	20.03	0	0.00	19.95	0.1	451	0.01%
2023/03/29	0.1	20.05	0	20.15	19.90	0.1	448	0.01%
2023/03/28	0.4	20.07	0	0.00	19.95	0.4	443	0.10%
2023/03/27	1.5	20.09	0	0.00	20.00	1.5	440	0.33%
2023/03/24	0.2	20.15	0	0.00	20.05	0.2	441	0.04%
2023/03/23	0.2	20.10	0.1	20.15	20.15	0.1	438	0.02%
2023/03/22	0	20.15	0	0.00	20.00	0	436	0.01%
2023/03/20	0.1	20.20	0	0.00	20.05	0.1	433	0.01%
2023/03/17	1.1	20.11	0	0.00	20.10	1.1	432	0.26%
2023/03/16	1.1	20.17	0	0.00	20.15	1.1	424	0.27%
2023/03/15	1.3	20.58	0	0.00	20.55	1.3	420	0.30%
2023/03/14	0.2	20.84	0.2	20.75	20.75	0	420	0.01%
2023/03/13	0.2	20.59	0	0.00	20.80	0.2	422	0.06%
2023/03/10	0.6	20.83	0	0.00	20.75	0.6	416	0.14%
2023/03/09	0.8	21.12	0	0.00	21.05	0.8	406	0.19%
2023/03/08	0.5	21.20	0	0.00	21.10	0.5	399	0.12%
2023/03/07	0.2	21.26	0	0.00	21.15	0.2	392	0.04%
2023/03/06	0.4	21.17	1	21.15	21.15	-0.6	385	-0.16%
2023/03/03	2.6	21.06	6.1	21.19	21.00	-3.5	373	-0.93%
2023/03/02	0.1	20.55	0	0.00	20.45	0.1	336	0.04%
2023/03/01	5.4	20.70	0.1	20.90	20.50	5.3	337	1.57%
2023/02/24	0.4	20.31	1	20.60	20.60	-0.6	324	-0.20%
2023/02/22	1.2	20.04	0	0.00	20.15	1.2	317	0.38%
2023/02/21	1.3	20.34	0.1	20.50	20.30	1.2	311	0.40%
2023/02/20	0.2	20.63	15	20.51	20.40	-14.8	311	-4.75%
2023/02/17	0.1	20.60	0.1	20.55	20.65	0	311	0.01%
2023/02/16	0.1	20.57	0.1	20.60	20.65	0	313	0.01%
2023/02/15	0.3	20.62	0	0.00	20.65	0.3	312	0.11%
2023/02/14	15	20.40	0	0.00	20.65	15	306	4.90%
2023/02/10	0.4	20.20	0	0.00	20.25	0.4	293	0.13%
2023/02/09	2.3	20.21	0.1	20.36	20.15	2.2	289	0.77%
2023/02/08	0.7	20.31	2	20.32	20.25	-1.3	285	-0.46%
2023/02/07	0.1	20.25	0	0.00	20.15	0.1	277	0.02%
2023/02/06	0.1	19.90	4	19.86	20.15	-3.9	264	-1.46%
2023/02/03	2.1	19.35	0	19.45	19.50	2.1	239	0.88%
2023/02/02	0.2	19.25	4	19.20	19.15	-3.8	233	-1.62%
2023/02/01	0	19.24	0	0.00	19.15	0	229	0.02%
2023/01/31	0	19.24	3	19.15	19.15	-3	227	-1.31%
2023/01/30	0.1	19.15	0	0.00	19.00	0.1	227	0.06%
2023/01/17	7.1	18.97	0.5	19.05	18.95	6.6	227	2.90%
2023/01/16	0	18.96	0	0.00	18.90	0	227	0.02%
2023/01/13	2.2	18.93	0	0.00	18.85	2.2	230	0.96%
2023/01/11	0	19.19	0	0.00	19.00	0	254	0.00%
2023/01/10	0.1	19.15	0	0.00	19.05	0.1	259	0.02%
2023/01/09	0	19.10	0	0.00	19.10	0	263	0.01%
2023/01/05	0	0.00	2	18.95	19.00	-2	275	-0.73%
2023/01/04	0.1	19.00	0	0.00	18.90	0.1	281	0.03%
2023/01/03	1	18.95	0	0.00	19.00	1	289	0.35%
2022/12/29	0.1	19.11	0	0.00	19.05	0.1	293	0.04%
2022/12/28	0.1	19.19	0	0.00	19.05	0.1	300	0.02%
2022/12/27	0.1	19.25	0	0.00	19.10	0.1	306	0.03%
2022/12/23	0.1	19.15	0	0.00	19.05	0.1	313	0.03%
2022/12/21	0.1	19.10	0	0.00	19.00	0.1	327	0.02%
2022/12/20	0.2	19.13	0	0.00	18.95	0.2	330	0.05%
2022/12/19	0.1	19.18	0	0.00	19.15	0.1	338	0.03%
2022/12/16	0	19.18	0	0.00	19.15	0	341	0.01%
2022/12/15	0.2	19.26	0	0.00	19.05	0.2	346	0.05%
2022/12/14	0	19.35	0	0.00	19.25	0	347	0.01%
2022/12/13	0	19.25	0	0.00	19.25	0	345	0.01%
2022/12/12	0.2	19.05	0	0.00	19.00	0.2	344	0.04%
2022/12/09	0.1	18.98	0	0.00	18.95	0.1	346	0.03%
2022/12/08	0.4	19.00	0.1	19.00	18.85	0.4	346	0.10%
2022/12/07	0.3	19.08	0	0.00	19.05	0.3	346	0.07%
2022/12/06	0.6	19.17	0	0.00	18.95	0.6	345	0.18%
2022/12/05	0.1	19.28	0	0.00	19.20	0.1	344	0.03%
2022/11/30	0.2	19.23	0	0.00	19.20	0.2	346	0.06%
2022/11/29	0.3	19.13	0	0.00	19.10	0.3	345	0.09%
2022/11/28	0.1	19.12	1	19.00	19.10	-0.9	344	-0.27%
2022/11/24	0.2	19.25	0.2	19.30	19.25	-0.1	345	-0.02%
2022/11/23	0	18.95	0	0.00	19.10	0	339	0.01%
2022/11/21	0.1	18.76	0	0.00	18.80	0.1	344	0.04%
2022/11/18	0.3	18.83	0	0.00	18.75	0.3	347	0.09%
2022/11/17	1	18.75	0.1	18.85	18.80	0.9	349	0.26%
2022/11/16	0.1	18.85	0	0.00	18.70	0.1	349	0.01%
2022/11/15	0.1	18.90	0	0.00	18.85	0.1	347	0.03%
2022/11/14	0	18.90	0	0.00	18.85	0	340	0.01%
2022/11/11	0.2	18.87	0	0.00	18.75	0.2	336	0.07%
2022/11/09	0.4	18.66	0	0.00	18.70	0.4	335	0.12%
2022/11/08	0.3	18.61	0	0.00	18.50	0.3	332	0.08%
2022/11/07	0	18.60	0	0.00	18.55	0	334	0.01%
2022/11/04	0.3	18.34	0	0.00	18.35	0.3	332	0.09%
2022/11/03	0	18.40	0	0.00	18.30	0	332	0.01%
2022/11/02	0.1	18.40	0	0.00	18.35	0.1	334	0.02%
2022/11/01	0	18.45	0	0.00	18.30	0	339	0.00%
2022/10/31	0	18.47	0	0.00	18.25	0	346	0.01%
2022/10/27	0.2	18.60	0	0.00	18.60	0.2	373	0.04%
2022/10/26	0.2	18.30	0	0.00	18.45	0.2	406	0.04%
2022/10/25	0	18.30	0	0.00	18.25	0	406	0.01%
2022/10/24	0	18.21	0	0.00	18.15	0	406	0.01%
2022/10/21	0.4	18.11	0	0.00	18.00	0.4	405	0.10%
2022/10/20	0.4	18.26	0	0.00	18.20	0.4	409	0.09%
2022/10/19	0.1	18.63	0	0.00	18.60	0.1	386	0.02%
2022/10/18	0.3	18.72	0	0.00	18.60	0.3	394	0.07%
2022/10/17	0.4	18.54	0	0.00	18.50	0.4	396	0.09%
2022/10/14	0.1	18.79	0	0.00	18.65	0.1	396	0.02%
2022/10/13	0.8	18.73	0	0.00	18.45	0.8	403	0.19%
2022/10/12	0.2	19.03	0	0.00	18.95	0.2	396	0.05%
2022/10/11	2	19.21	0	0.00	19.10	2	393	0.50%
2022/10/07	10.1	19.55	10	19.45	19.45	0.1	391	0.04%
2022/10/06	1.2	19.56	0	0.00	19.60	1.2	392	0.30%
2022/10/05	0.1	19.65	0	0.00	19.60	0.1	390	0.02%
2022/10/04	0.1	19.66	0	0.00	19.60	0.1	392	0.02%
2022/10/03	0.2	19.68	0	0.00	19.60	0.2	397	0.05%
2022/09/30	0.9	19.68	0	0.00	19.60	0.9	399	0.21%
2022/09/29	1.1	19.66	0	0.00	19.65	1.1	401	0.26%
2022/09/28	0.3	19.69	0.2	19.65	19.60	0.1	409	0.03%
2022/09/27	0.1	19.85	0	0.00	19.85	0.1	418	0.02%
2022/09/26	0.2	19.83	0	0.00	19.75	0.2	424	0.04%
2022/09/23	0.2	20.02	0	0.00	19.85	0.2	425	0.05%
2022/09/22	0.2	20.01	0	0.00	19.85	0.2	429	0.04%
2022/09/21	1.1	19.92	0.1	20.10	19.90	1	423	0.23%
2022/09/20	0.1	20.10	0	0.00	20.00	0.1	425	0.02%
2022/09/19	1.1	19.96	0	0.00	20.00	1.1	428	0.25%
2022/09/16	0.2	20.18	0	0.00	20.00	0.2	435	0.04%
2022/09/15	0.1	20.27	0	0.00	20.10	0.1	436	0.02%
2022/09/14	0.1	20.28	0	0.00	20.05	0.1	450	0.02%
2022/09/13	0.2	20.37	0	0.00	20.25	0.2	451	0.05%
2022/09/12	0.2	20.24	0	0.00	20.20	0.2	456	0.04%
2022/09/08	0.2	20.20	0	0.00	20.20	0.2	463	0.04%
2022/09/07	1	20.00	0	0.00	20.10	1	473	0.22%
2022/09/06	0.2	20.25	23	20.16	20.25	-22.9	471	-4.84%
2022/09/05	0	20.35	5.3	20.26	20.20	-5.3	477	-1.10%
2022/09/02	0.3	20.33	0	0.00	20.20	0.3	487	0.06%
2022/09/01	0	20.27	20	20.15	20.20	-20	498	-4.00%
2022/08/31	0.2	20.50	0.2	20.50	20.35	0	501	0.00%
2022/08/30	0	20.26	7	20.25	20.30	-7	503	-1.38%
2022/08/29	0.3	20.20	1	20.10	20.10	-0.7	508	-0.14%
2022/08/26	0	20.45	1	20.30	20.35	-1	510	-0.19%
2022/08/25	0.2	20.29	0.1	20.35	20.25	0.1	519	0.01%
2022/08/23	0.1	19.99	0	0.00	19.95	0.1	519	0.02%
2022/08/22	2.3	19.86	0	0.00	19.90	2.3	523	0.44%
2022/08/19	1.2	19.96	0	20.00	19.95	1.1	524	0.22%
2022/08/18	0.1	20.00	0	0.00	19.95	0.1	525	0.01%
2022/08/17	1	19.95	0	0.00	19.95	1	531	0.19%
2022/08/16	3	19.95	0	0.00	19.95	3	532	0.57%
2022/08/15	0.3	20.02	0	0.00	19.90	0.3	538	0.06%
2022/08/12	0.2	19.82	0	0.00	19.90	0.2	540	0.03%
2022/08/11	0.3	19.82	1	19.75	19.75	-0.7	549	-0.13%
2022/08/10	1.3	19.62	0	0.00	19.55	1.3	555	0.23%
2022/08/09	0.2	19.68	0	0.00	19.60	0.2	558	0.04%
2022/08/08	21.1	19.60	0	0.00	19.60	21.1	564	3.74%
2022/08/05	6.1	19.75	0	0.00	19.75	6.1	566	1.07%
2022/08/04	1.6	19.77	0	0.00	19.75	1.6	586	0.27%
2022/08/03	1.5	19.68	0.7	19.81	19.95	0.8	600	0.13%
2022/08/02	7.6	20.02	0	0.00	19.85	7.6	591	1.29%
2022/08/01	0.3	20.33	0	0.00	20.35	0.3	584	0.05%
2022/07/29	0.3	20.46	0.1	20.45	20.30	0.2	595	0.03%
2022/07/28	0.1	20.50	0	0.00	20.35	0.1	604	0.02%
2022/07/27	0.3	20.51	0.4	20.60	20.40	0	614	-0.01%
2022/07/26	5	20.25	2.4	20.29	20.30	2.6	618	0.42%
2022/07/25	0.1	20.74	0	0.00	20.60	0.1	638	0.02%
2022/07/22	0	20.60	0	0.00	20.50	0	732	0.01%
2022/07/21	15.2	20.53	0	0.00	20.60	15.2	746	2.03%
2022/07/20	0	20.62	3	20.58	20.60	-3	756	-0.39%
2022/07/19	2	20.48	0	0.00	20.55	2	794	0.26%
2022/07/18	0.2	20.53	0	0.00	20.50	0.2	809	0.02%
2022/07/15	3.2	20.40	0	0.00	20.35	3.2	836	0.39%
2022/07/14	0.1	20.60	0	0.00	20.45	0.1	860	0.01%
2022/07/13	0	20.50	0	0.00	20.45	0	872	0.00%
2022/07/12	2.1	20.25	0	0.00	20.25	2.1	944	0.22%
2022/07/08	0	20.45	0	0.00	20.35	0	1,020	0.00%
2022/07/07	1	20.35	0	0.00	20.30	1	1,020	0.10%
2022/07/06	0.1	20.50	1	20.25	20.25	-1	1,019	-0.09%
2022/07/05	1	20.65	0	0.00	20.65	1	1,011	0.10%
2022/07/04	0.1	20.25	0	0.00	20.20	0.1	999	0.01%
2022/07/01	0	20.30	0.1	20.30	20.20	-0.1	997	-0.01%
2022/06/30	0.2	20.40	0	0.00	20.20	0.2	992	0.02%
2022/06/29	0	20.60	0	0.00	20.50	0	995	0.00%
2022/06/28	0.2	20.66	0	0.00	20.60	0.2	995	0.02%
2022/06/27	0.1	20.60	0	0.00	20.60	0.1	998	0.01%
2022/06/24	0	20.42	0	0.00	20.40	0	999	0.00%
2022/06/23	0.3	20.22	0.9	20.26	20.20	-0.5	1,001	-0.05%
2022/06/22	0.7	20.19	0	0.00	20.10	0.7	1,000	0.07%
2022/06/21	0.1	20.25	0	0.00	20.30	0.1	992	0.01%
2022/06/20	1.5	20.17	0	0.00	20.10	1.5	992	0.15%
2022/06/17	0.1	20.67	1	20.40	20.30	-0.9	989	-0.09%
2022/06/16	0.1	20.73	0	0.00	20.70	0.1	982	0.01%
2022/06/15	0.3	20.69	0	0.00	20.65	0.3	981	0.03%
2022/06/14	4.1	20.54	0	0.00	20.60	4.1	1,001	0.41%
2022/06/13	0.5	20.74	0	0.00	20.60	0.5	1,016	0.05%
2022/06/10	1.3	20.83	0	0.00	20.80	1.3	1,015	0.13%
2022/06/09	0.1	21.08	0	0.00	21.00	0.1	1,012	0.01%
2022/06/07	0.5	21.02	0	0.00	20.95	0.5	1,010	0.05%
2022/06/06	0.2	20.99	0	0.00	21.00	0.2	1,010	0.02%
2022/06/02	0.1	21.00	0	0.00	21.05	0.1	1,023	0.01%
2022/06/01	1.2	20.91	0.2	20.90	20.90	1	1,024	0.10%
2022/05/31	0.2	20.97	0	0.00	20.90	0.2	1,027	0.02%
2022/05/30	5.1	20.85	5	20.90	20.90	0.1	1,027	0.01%
2022/05/27	1	20.85	0	0.00	20.85	1	1,028	0.10%
2022/05/26	0.1	20.75	0.5	20.85	20.60	-0.4	1,028	-0.04%
2022/05/25	0.2	20.78	20	20.60	20.65	-19.8	1,035	-1.92%
2022/05/24	0.1	20.79	0	0.00	20.65	0.1	1,042	0.01%
2022/05/23	0.3	20.80	0.5	21.00	20.70	-0.2	1,039	-0.02%
2022/05/20	21.2	20.70	0	0.00	20.65	21.2	1,039	2.04%
2022/05/19	1.7	20.77	0	0.00	20.75	1.7	1,041	0.17%
2022/05/18	0	20.85	0	0.00	20.75	0	1,033	0.00%
2022/05/17	0.2	20.85	0	0.00	20.70	0.2	1,030	0.02%
2022/05/16	5.5	20.62	0	0.00	20.70	5.5	1,029	0.54%
2022/05/13	0.1	20.85	0	0.00	20.70	0.1	1,024	0.01%
2022/05/12	3.9	20.81	0	0.00	20.55	3.9	1,022	0.38%
2022/05/11	1.4	21.21	1	21.20	21.15	0.4	998	0.04%
2022/05/10	1.2	21.51	0	0.00	21.65	1.2	978	0.13%
2022/05/09	0.1	21.75	0.1	22.30	21.60	0	971	0.00%
2022/05/06	1	22.54	1	22.25	22.15	0	950	0.00%
2022/05/05	0	22.25	0	0.00	22.50	0	952	0.00%
2022/05/04	0.2	22.45	0	0.00	22.20	0.2	946	0.02%
2022/05/03	0.2	22.44	0.1	22.45	22.45	0.1	950	0.01%
2022/04/29	0	22.70	0	0.00	22.50	0	954	0.00%
2022/04/28	5	23.05	8.2	22.84	22.90	-3.2	930	-0.34%
2022/04/27	1.1	22.11	0.1	22.15	22.00	1	831	0.12%
2022/04/26	1	22.30	0	0.00	22.40	1	820	0.12%
2022/04/25	2	22.60	13	22.31	22.50	-11	811	-1.35%
2022/04/22	1.1	22.31	15	22.34	22.35	-13.9	768	-1.81%
2022/04/21	9.1	22.53	0	0.00	22.35	9.1	768	1.18%
2022/04/20	16	22.37	3.3	22.43	22.40	12.7	742	1.71%
2022/04/19	0.3	22.10	0	0.00	22.10	0.3	718	0.03%
2022/04/18	4.1	22.28	4	22.54	22.00	0.1	710	0.01%
2022/04/15	2.1	22.45	12	21.93	22.45	-9.9	638	-1.55%
2022/04/14	0.1	21.55	0	0.00	21.40	0.1	559	0.02%
2022/04/12	0	21.35	0	0.00	21.30	0	558	0.00%
2022/04/11	0.5	21.34	0	0.00	21.35	0.5	557	0.08%
2022/04/08	0	21.40	0	0.00	21.35	0	563	0.01%
2022/04/07	0.2	21.42	0	21.50	21.25	0.1	562	0.03%
2022/04/06	0	21.48	0	21.45	21.45	0	568	0.00%
2022/04/01	2.2	21.29	0	0.00	21.35	2.2	569	0.39%
2022/03/31	0.1	21.55	0	0.00	21.45	0.1	571	0.01%
2022/03/30	0.1	21.55	0	0.00	21.45	0.1	572	0.01%
2022/03/29	0.3	21.53	0	0.00	21.50	0.3	573	0.06%
2022/03/28	10.2	21.40	0	0.00	21.40	10.2	571	1.79%
2022/03/25	8.1	21.47	0	0.00	21.55	8.1	565	1.44%
2022/03/24	1.1	21.51	0	0.00	21.55	1.1	568	0.20%
2022/03/23	2.1	21.60	0	0.00	21.60	2.1	569	0.37%
2022/03/22	3.1	21.62	0	0.00	21.65	3.1	574	0.53%
2022/03/21	0	21.85	0	0.00	21.75	0	574	0.01%
2022/03/18	1	21.75	2	21.85	21.85	-1	579	-0.17%
2022/03/17	1.1	21.81	19	22.36	21.90	-17.9	576	-3.11%
2022/03/16	3.3	21.22	0	0.00	21.65	3.3	557	0.60%
2022/03/15	1.7	21.38	0	0.00	21.30	1.7	547	0.31%
2022/03/14	4	21.48	0	21.60	21.60	4	546	0.73%
2022/03/11	0.2	21.66	0	0.00	21.55	0.2	544	0.03%
2022/03/10	0.1	21.70	0	0.00	21.70	0.1	548	0.01%
2022/03/09	0.1	21.62	1	21.50	21.50	-0.9	550	-0.17%
2022/03/08	1.4	21.56	0	0.00	21.45	1.4	556	0.24%
2022/03/07	0.5	21.65	0	0.00	21.60	0.5	542	0.09%
2022/03/04	0.3	21.87	0	0.00	21.85	0.3	543	0.06%
2022/03/03	0	21.90	1	21.85	21.85	-1	545	-0.18%
2022/03/02	0.1	21.90	1.1	21.80	21.85	-1	557	-0.18%
2022/03/01	1	21.75	0	0.00	21.80	1	556	0.18%
2022/02/25	0.3	21.83	0	0.00	21.60	0.3	560	0.05%
2022/02/24	4.2	21.65	0.1	21.95	21.70	4.1	564	0.73%
2022/02/23	0.1	21.95	0	0.00	21.90	0.1	555	0.02%
2022/02/22	0.3	21.97	0	0.00	21.90	0.3	566	0.06%
2022/02/21	1	21.90	0	22.00	22.00	1	571	0.18%
2022/02/18	1	21.95	0	0.00	21.95	1	597	0.17%
2022/02/17	3.1	21.95	1	21.90	21.95	2.1	618	0.34%
2022/02/16	1	21.90	0	0.00	22.00	1	631	0.16%
2022/02/15	3.1	21.95	0	0.00	21.95	3.1	657	0.47%
2022/02/14	3	21.87	0	0.00	21.95	3	662	0.46%
2022/02/10	0.1	21.94	0	0.00	21.90	0.1	684	0.02%
2022/02/09	0.3	21.91	0	0.00	21.85	0.3	693	0.05%
2022/02/08	0.3	21.74	0	0.00	21.80	0.3	705	0.05%
2022/02/07	1.2	21.43	0	0.00	21.60	1.2	717	0.17%
2022/01/26	0.5	21.62	0	0.00	21.40	0.5	721	0.07%
2022/01/25	1.3	21.70	0	0.00	21.45	1.3	732	0.17%
2022/01/24	2.5	21.67	0	0.00	21.75	2.5	744	0.33%
2022/01/21	0.5	22.08	0	0.00	21.90	0.5	766	0.06%
2022/01/20	0.4	22.13	0.2	22.15	22.05	0.2	783	0.02%
2022/01/19	4.7	21.98	0	0.00	22.00	4.7	851	0.55%
2022/01/18	1	22.20	0	0.00	22.10	1	884	0.11%
2022/01/17	1.1	22.12	0.8	22.20	22.00	0.3	920	0.03%
2022/01/14	10.6	22.07	1	22.00	21.95	9.6	946	1.01%
2022/01/07	1	22.00	0	0.00	22.05	1	1,177	0.08%
2022/01/06	0	0.00	3	22.00	22.00	-3	1,221	-0.25%
2021/12/28	1	22.00	1	22.10	22.15	0	1,644	0.00%
2021/12/24	0	0.00	1	22.05	21.90	-1	1,787	-0.06%
2021/12/23	0	0.00	1	21.95	22.00	-1	1,793	-0.06%
2021/12/15	0	22.00	0	0.00	21.90	0	1,944	0.00%
2021/12/14	1	21.95	0	0.00	21.95	1	1,959	0.05%
2021/12/10	0	22.30	0	0.00	22.20	0	1,993	0.00%
2021/12/08	0	0.00	1	22.25	22.25	-1	1,989	-0.05%
2021/12/07	0	22.40	0	0.00	22.15	0	2,013	0.00%
2021/12/02	1	22.10	5	22.10	22.10	-4	2,046	-0.20%
2021/12/01	0	0.00	0.3	22.10	22.20	-0.3	2,049	-0.01%
2021/11/26	1	22.00	0	0.00	22.00	1	2,080	0.05%
2021/11/19	0	0.00	9	22.05	22.20	-9	2,073	-0.43%
2021/11/16	1	22.20	3	22.55	22.20	-2	2,038	-0.10%
2021/11/15	0	0.00	5	22.45	22.45	-5	2,022	-0.25%
2021/11/11	1	22.40	2	22.38	22.45	-1	1,991	-0.05%
2021/11/09	0	0.00	1	22.45	22.50	-1	2,000	-0.05%
2021/11/08	2	22.50	0	0.00	22.45	2	1,989	0.10%
2021/11/04	1	22.65	0	22.65	22.70	1	1,990	0.05%
2021/11/03	0	0.00	2	22.80	22.60	-2	1,984	-0.10%
2021/11/02	1	22.85	10	22.78	22.70	-9	1,979	-0.45%
2021/11/01	2	22.88	10	22.83	22.90	-8	1,970	-0.41%
2021/10/29	1	22.70	3	22.60	22.85	-2	1,952	-0.10%
2021/10/28	1	22.80	0	0.00	22.75	1	1,921	0.05%
2021/10/27	1	23.30	6	23.13	22.70	-5	1,914	-0.26%
2021/10/26	0	0.00	3	23.77	23.55	-3	1,859	-0.16%
2021/10/25	0.3	24.00	0	0.00	23.95	0.3	1,827	0.02%
2021/10/22	2	23.75	0	0.00	23.80	2	1,815	0.11%
2021/10/20	6	23.66	2	23.45	23.50	4	1,780	0.22%
2021/10/19	5	23.85	2	23.50	23.60	3	1,769	0.17%
2021/10/18	1	23.80	0	0.00	23.70	1	1,719	0.06%
2021/10/15	0	0.00	1	23.20	23.20	-1	1,673	-0.06%
2021/10/14	1	23.00	0	0.00	23.05	1	1,661	0.06%
2021/10/12	0	0.00	4	23.10	23.15	-4	1,609	-0.25%
2021/10/08	0	22.60	1	22.50	22.90	-1	1,554	-0.06%
2021/10/07	2	22.75	0	0.00	22.80	2	1,527	0.13%
2021/10/06	0	0.00	61	22.99	22.35	-61	1,452	-4.20%
2021/10/05	2	22.93	9.1	22.92	23.00	-7.1	1,373	-0.52%
2021/10/04	19	22.36	3	22.65	23.00	16	1,293	1.24%
2021/10/01	0	0.00	35	21.91	22.00	-35	1,192	-2.93%
2021/09/30	0	0.00	1	22.00	21.90	-1	1,185	-0.08%
2021/09/29	1	21.95	8	22.05	21.90	-7	1,209	-0.58%
2021/09/28	0	0.00	7	21.94	22.10	-7	1,261	-0.55%
2021/09/27	0	0.00	6	21.96	22.00	-6	1,240	-0.48%
2021/09/22	0	0.00	1	21.50	21.50	-1	1,243	-0.08%
2021/09/17	2	21.35	0	0.00	21.45	2	1,238	0.16%
2021/09/16	18	21.32	0	0.00	21.45	18	1,236	1.46%
2021/09/15	0	0.00	11	21.00	21.15	-11	1,213	-0.91%
2021/09/14	3	21.00	0	0.00	21.10	3	1,211	0.25%
2021/09/10	1	21.20	0	0.00	21.25	1	1,233	0.08%
2021/09/09	0	0.00	5	20.84	21.05	-5	1,223	-0.41%
2021/09/08	6	20.50	0	0.00	20.70	6	1,214	0.49%
2021/09/07	9	20.61	1	20.70	20.75	8	1,217	0.66%
2021/09/06	10	21.09	0	0.00	21.00	10	1,213	0.82%
2021/09/03	11	21.23	0	0.00	21.15	11	1,217	0.90%
2021/09/02	2	21.25	7	21.15	21.25	-5	1,216	-0.41%
2021/09/01	12	21.18	2	21.20	21.40	10	1,213	0.82%
2021/08/31	6	21.00	2.1	20.98	20.85	3.9	1,195	0.33%
2021/08/30	3	20.85	0	0.00	20.90	3	1,213	0.25%
2021/08/27	3	20.85	2	20.83	20.90	1	1,239	0.08%
2021/08/26	7	20.83	0	0.00	20.90	7	1,275	0.55%
2021/08/25	5	20.88	0	0.00	21.00	5	1,311	0.38%
2021/08/24	0	0.00	1	20.65	20.80	-1	1,324	-0.08%
2021/08/23	26	20.55	0	0.00	20.55	26	1,352	1.92%
2021/08/03	0	0.00	3	21.50	21.55	-3	2,227	-0.13%
2021/07/28	0	0.00	12	21.41	21.45	-12	2,295	-0.52%
2021/07/23	0	0.00	5	21.40	21.55	-5	2,582	-0.19%
2021/07/21	3	20.55	27	21.41	21.45	-24	2,682	-0.89%
2021/07/20	5	21.80	1	21.80	21.80	4	2,696	0.15%
2021/07/16	6	21.72	0	0.00	21.80	6	2,979	0.20%
2021/07/15	4	21.73	0	0.00	21.85	4	3,139	0.13%
2021/07/13	4	21.75	0	0.00	21.60	4	3,298	0.12%
2021/07/12	0	21.95	0	0.00	21.80	0	3,406	0.00%
2021/07/08	4	22.15	0	0.00	22.15	4	3,427	0.12%
2021/07/07	0.1	22.10	21	22.15	22.15	-21	3,502	-0.60%
2021/07/06	2	22.45	23	22.23	22.30	-21	3,497	-0.60%
2021/07/05	4	22.28	0.1	22.35	22.45	3.9	3,482	0.11%
2021/07/02	1	21.85	0	0.00	21.90	1	3,429	0.03%
2021/07/01	29	21.79	11	21.73	21.95	18	3,412	0.53%
2021/06/30	5	21.46	3	21.50	21.40	2	3,371	0.06%
2021/06/29	0	0.00	0	21.50	21.35	0	3,384	0.00%
2021/06/28	2	21.25	0	0.00	21.40	2	3,403	0.06%
2021/06/25	3	21.58	22.1	21.49	21.45	-19.1	3,419	-0.56%
2021/06/24	0	0.00	1	21.50	21.60	-1	3,447	-0.03%
2021/06/22	2	21.18	0	0.00	21.15	2	3,451	0.06%
2021/06/21	0	0.00	1	21.10	21.05	-1	3,452	-0.03%
2021/06/18	0	0.00	1	21.40	21.30	-1	3,446	-0.03%
2021/06/09	1	21.70	0	0.00	21.60	1	3,482	0.03%
2021/06/08	0	21.80	0	0.00	21.80	0	3,477	0.00%
2021/06/07	25	22.13	1	21.85	21.75	24	3,486	0.69%
2021/06/04	4	22.19	5	22.08	22.05	-1	3,469	-0.03%
2021/06/03	9.1	22.21	0	0.00	22.05	9.1	3,458	0.26%
2021/06/02	0	0.00	3	21.95	21.95	-3	3,429	-0.09%
2021/06/01	0	0.00	1	21.60	21.70	-1	3,397	-0.03%
2021/05/31	0	0.00	3	21.62	21.65	-3	3,393	-0.09%
2021/05/28	6	21.33	2	21.50	21.40	4	3,384	0.12%
2021/05/27	6	21.20	5	21.25	21.30	1	3,381	0.03%
2021/05/26	1	21.40	5	21.47	21.40	-4	3,375	-0.12%
2021/05/21	0	0.00	11	21.50	21.60	-11	3,362	-0.33%
2021/05/20	10	21.40	3	21.68	21.15	7	3,344	0.21%
2021/05/19	15	21.25	38	21.23	21.60	-23	3,307	-0.70%
2021/05/18	41.1	21.65	21	21.59	21.65	20.1	3,255	0.62%
2021/05/17	29.1	22.13	23	22.12	22.25	6.1	3,163	0.19%
2021/05/14	7	21.58	0	0.00	21.05	7	2,912	0.24%
2021/05/13	21	21.40	16	21.26	21.70	5	2,860	0.17%
2021/05/12	4	20.89	7	20.88	21.05	-3	2,747	-0.11%
2021/05/11	5	23.54	4	23.23	23.00	1	2,646	0.04%
2021/05/10	0	0.00	1	23.60	23.75	-1	2,579	-0.04%
2021/05/07	3	23.12	5	23.10	23.00	-2	2,561	-0.08%
2021/05/06	3	22.95	0	0.00	23.00	3	2,547	0.12%
2021/05/04	4	23.49	1	24.00	22.95	3	2,506	0.12%
2021/05/03	0	0.00	5	24.07	23.90	-5	2,428	-0.21%
2021/04/29	20	25.05	5	25.16	24.55	15	2,371	0.63%
2021/04/28	5	24.56	5	24.51	24.70	0	2,195	0.00%
2021/04/27	0	0.00	0	23.60	23.40	0	2,106	0.00%
2021/04/26	0	0.00	2	23.28	23.60	-2	2,087	-0.10%
2021/04/23	1	23.75	0	0.00	23.75	1	2,046	0.05%
2021/04/22	6	24.46	1	24.10	23.95	5	1,989	0.25%
2021/04/21	5	24.45	6	24.71	24.30	-1	1,754	-0.06%
2021/04/20	3	23.33	3	23.10	23.25	0	1,591	0.00%
2021/04/19	3	23.63	2.1	23.57	23.65	0.9	1,544	0.06%
2021/04/16	1	22.60	0.5	22.90	22.90	0.5	1,422	0.04%
2021/04/15	0	0.00	2	22.03	22.05	-2	1,312	-0.15%
2021/04/14	2.1	21.85	3	21.85	21.85	-1	1,296	-0.07%
2021/04/13	3.1	22.06	3	22.03	21.80	0.1	1,299	0.00%
2021/04/12	2	21.65	0	0.00	21.60	2	1,234	0.16%
2021/04/09	2	21.60	0	0.00	21.60	2	1,233	0.16%
2021/04/08	0.5	21.80	1	21.65	21.75	-0.5	1,241	-0.04%
2021/04/06	1	21.50	0	0.00	21.55	1	1,274	0.08%
2021/04/01	1	21.35	0	0.00	21.45	1	1,341	0.07%
2021/03/31	2	21.65	1	21.60	21.55	1	1,332	0.08%
2021/03/30	3	21.77	8	21.75	21.80	-5	1,351	-0.37%
2021/03/24	0	0.00	20	21.40	21.45	-20	1,465	-1.36%
2021/03/23	1	21.40	5	21.30	21.30	-4	1,469	-0.27%
2021/03/19	0	0.00	2	21.53	21.50	-2	1,458	-0.14%
2021/03/18	3	21.30	0	0.00	21.45	3	1,447	0.21%
2021/03/16	0	0.00	3	21.52	21.55	-3	1,434	-0.21%
2021/03/15	0	0.00	1	21.25	21.30	-1	1,416	-0.07%
2021/03/12	0	0.00	1	21.10	21.20	-1	1,404	-0.07%
2021/03/11	2	21.13	0	0.00	21.15	2	1,418	0.14%
2021/03/09	1	21.00	0	0.00	21.05	1	1,413	0.07%
2021/03/08	0	0.00	1	20.85	20.85	-1	1,407	-0.07%
2021/03/05	4	20.80	1	20.90	20.90	3	1,427	0.21%
2021/03/03	21	21.10	0	0.00	20.90	21	1,453	1.45%
2021/02/24	1	20.60	2	20.80	20.65	-1	1,502	-0.07%
2021/02/23	0	20.70	1	20.60	20.80	-1	1,493	-0.07%
2021/02/22	3	20.40	1	20.60	20.65	2	1,481	0.13%
2021/02/18	0	0.00	2	20.50	20.45	-2	1,480	-0.14%
2021/02/17	0	0.00	1	20.25	20.20	-1	1,483	-0.07%
2021/02/05	4	20.09	0	0.00	20.20	4	1,480	0.27%
2021/02/04	1	20.00	0	0.00	20.00	1	1,506	0.07%
2021/02/03	2	19.90	6	20.00	20.05	-4	1,515	-0.26%
2021/01/29	1	20.15	4	20.24	20.10	-3	1,491	-0.20%
2021/01/28	0	0.00	1	20.25	20.15	-1	1,482	-0.07%
2021/01/27	1	20.30	3	20.32	20.35	-2	1,477	-0.14%
2021/01/25	0	0.00	2	20.20	20.40	-2	1,475	-0.14%
2021/01/21	2	20.33	0	0.00	20.30	2	1,465	0.14%
2021/01/20	4	20.34	4	20.30	20.20	0	1,457	0.00%
2021/01/18	1	20.90	3	21.00	20.80	-2	1,425	-0.14%
2021/01/14	6	21.07	0	0.00	21.10	6	1,505	0.40%
2021/01/11	4	21.23	0	0.00	21.25	4	1,476	0.27%
2021/01/07	2	21.30	0	0.00	21.40	2	1,459	0.14%
2021/01/06	1	21.35	6	21.38	21.35	-5	1,453	-0.34%
2021/01/05	2	22.00	0	0.00	21.90	2	1,419	0.14%
2020/12/31	3	22.20	0	0.00	22.30	3	1,369	0.22%
2020/12/29	0	0.00	3	22.53	22.55	-3	1,327	-0.23%
2020/12/28	3	22.45	4	22.38	22.50	-1	1,290	-0.08%
2020/12/25	0	0.00	4	22.00	21.95	-4	1,210	-0.33%
2020/12/24	6	21.93	0	0.00	21.95	6	1,196	0.50%
2020/12/23	5	22.06	2	22.00	22.05	3	1,152	0.26%
2020/12/22	4	21.83	8	21.54	21.50	-4	1,096	-0.36%
2020/12/21	2	20.93	0	0.00	21.15	2	990	0.20%
2020/12/18	1	21.10	0	0.00	21.00	1	984	0.10%
2020/12/03	5	21.15	0	0.00	21.20	5	939	0.53%
2020/12/02	5	21.42	5	21.35	21.40	0	932	0.00%
2020/12/01	0	0.00	10	21.50	21.65	-10	933	-1.07%
2020/11/30	10	21.30	1	21.40	21.40	9	913	0.99%
2020/11/27	2	21.13	0	0.00	21.15	2	895	0.22%
2020/11/26	0	0.00	7	21.45	21.35	-7	883	-0.79%
2020/11/25	7	21.27	0	0.00	21.40	7	897	0.78%
2020/11/24	5	20.87	0	0.00	20.90	5	851	0.59%
2020/11/23	3	20.87	0	0.00	20.90	3	851	0.35%
2020/11/19	0	0.00	1	20.65	20.65	-1	835	-0.12%
2020/11/18	1	20.55	1	20.60	20.60	0	837	0.00%
2020/11/16	6	20.70	6	20.85	20.70	0	865	0.00%
2020/11/12	6	20.80	0	0.00	20.65	6	878	0.68%
2020/11/10	1	20.40	0	0.00	20.40	1	860	0.12%
2020/10/27	0	20.45	0	0.00	20.45	0	912	0.00%
2020/10/26	0	0.00	1	20.40	20.45	-1	920	-0.11%
2020/10/22	1	20.55	0	0.00	20.70	1	948	0.11%
2020/10/16	0	0.00	2	19.90	19.80	-2	969	-0.21%
2020/10/07	0	0.00	1	20.10	20.15	-1	1,185	-0.08%
2020/09/07	0	0.00	1	20.45	20.40	-1	1,522	-0.07%
2020/09/03	1	20.55	0	0.00	20.50	1	1,557	0.06%
2020/09/02	0	0.00	1	20.60	20.60	-1	1,564	-0.06%
2020/08/31	0	0.00	1	20.90	20.85	-1	1,598	-0.06%
2020/08/25	1	20.65	0	0.00	20.60	1	1,615	0.06%
2020/08/24	1	20.35	0	0.00	20.45	1	1,612	0.06%
2020/08/19	1	21.00	0	0.00	21.00	1	1,598	0.06%
2020/08/18	0	0.00	1	20.65	20.80	-1	1,576	-0.06%
2020/08/17	1	20.80	0	0.00	20.80	1	1,585	0.06%
2020/08/13	0	0.00	1	20.50	20.60	-1	1,569	-0.06%
2020/08/03	2	19.85	0	0.00	19.90	2	1,769	0.11%
2020/07/30	1	20.15	0	0.00	20.30	1	1,793	0.06%
2020/07/28	1	19.30	4	19.50	19.30	-3	1,816	-0.17%
2020/07/27	2	19.85	0	0.00	19.70	2	1,831	0.11%
2020/07/24	1	20.20	0	0.00	20.20	1	1,831	0.05%
2020/07/23	4	20.55	0	0.00	20.60	4	1,813	0.22%
2020/07/22	1	20.95	0	0.00	20.90	1	1,796	0.06%
2020/07/21	2	21.03	0	0.00	20.95	2	1,796	0.11%
2020/07/20	1	22.45	0	0.00	22.45	1	1,732	0.06%
2020/07/17	6	22.65	0	0.00	22.65	6	1,711	0.35%
2020/07/15	4	22.55	1	22.55	22.65	3	1,745	0.17%
2020/07/13	10	22.85	0	0.00	22.85	10	1,769	0.57%
2020/06/30	0	0.00	5	23.15	23.00	-5	1,954	-0.26%
2020/06/29	1	22.85	0	0.00	22.95	1	2,012	0.05%
2020/06/23	5	22.80	0	0.00	22.75	5	2,012	0.25%
2020/06/22	0	0.00	0.1	22.80	22.90	-0.1	1,953	-0.01%
2020/06/19	0	0.00	10	22.58	22.65	-10	1,956	-0.51%
2020/06/12	3	21.68	2	21.70	21.75	1	2,095	0.05%
2020/06/11	9	22.26	0	0.00	22.10	9	2,113	0.43%
2020/06/10	0	0.00	2	22.85	22.80	-2	2,103	-0.10%
2020/06/08	0	0.00	1	23.15	23.10	-1	2,208	-0.05%
2020/06/04	0	0.00	6	22.62	22.85	-6	2,201	-0.27%
2020/06/02	2	22.40	0	0.00	22.35	2	2,199	0.09%
2020/06/01	2	22.40	0	0.00	22.45	2	2,201	0.09%
2020/05/28	1	22.15	0	0.00	22.15	1	2,220	0.05%
2020/05/25	2	21.50	0	0.00	22.00	2	2,237	0.09%
2020/05/15	0	0.00	1	22.00	22.00	-1	2,317	-0.04%
2020/05/14	3	22.20	0	0.00	22.15	3	2,356	0.13%
2020/05/13	0	0.00	3	22.32	22.60	-3	2,343	-0.13%
2020/05/12	1	22.85	7	22.54	22.50	-6	2,340	-0.26%
2020/05/11	31	22.85	0	0.00	22.85	31	2,320	1.34%
2020/05/08	0	0.00	2	22.78	22.50	-2	2,273	-0.09%
2020/05/07	1	21.40	0	0.00	21.85	1	2,214	0.05%
2020/05/06	5	21.50	0	0.00	21.35	5	2,206	0.23%
2020/05/05	0	0.00	26	21.45	21.55	-26	2,208	-1.18%
2020/05/04	1	21.40	0	0.00	21.40	1	2,211	0.05%
2020/04/30	25	21.85	0	0.00	21.85	25	2,219	1.13%
2020/04/28	1	21.05	0	0.00	21.00	1	2,272	0.04%
2020/04/24	0	0.00	3	20.80	20.75	-3	2,342	-0.13%
2020/04/08	0	0.00	3	20.20	20.20	-3	2,118	-0.14%
2020/04/07	4	19.88	0	0.00	20.05	4	2,103	0.19%
2020/04/01	0	0.00	3	19.93	20.00	-3	2,038	-0.15%
2020/03/31	3	19.62	2	19.95	19.95	1	1,917	0.05%
2020/03/26	1	18.00	0	0.00	17.95	1	1,856	0.05%
2020/03/24	2	17.80	0	0.00	17.60	2	1,818	0.11%
2020/03/23	2	17.15	0	0.00	17.40	2	1,814	0.11%
2020/03/16	0	0.00	30	18.25	17.90	-30	1,665	-1.80%
2020/03/12	3	19.60	4	19.05	19.40	-1	1,585	-0.06%
2020/03/10	1	20.10	0	0.00	20.35	1	1,545	0.06%
2020/03/09	1	20.80	0	0.00	20.60	1	1,526	0.07%
2020/03/04	10	21.55	0	0.00	21.55	10	1,482	0.67%
2020/03/02	4	21.60	0	0.00	21.50	4	1,456	0.27%
2020/02/24	15	22.12	0	0.00	21.90	15	1,432	1.05%
2020/02/21	5	22.45	10	22.80	22.45	-5	1,412	-0.35%
2020/02/20	11	22.65	0	0.00	22.70	11	1,407	0.78%
2020/02/19	1	22.75	4	22.81	22.80	-3	1,398	-0.21%
2020/02/18	0	0.00	1	22.75	22.90	-1	1,403	-0.07%
2020/02/17	1	22.35	0	0.00	22.90	1	1,442	0.07%
2020/02/13	3	21.80	0	0.00	21.85	3	1,396	0.21%
2020/02/11	0	0.00	1	21.75	21.70	-1	1,386	-0.07%
2020/02/10	1	21.30	0	0.00	21.65	1	1,402	0.07%
2020/02/03	4	19.90	4	20.15	20.65	0	1,369	0.00%
2020/01/31	3	21.75	5	22.10	21.95	-2	1,296	-0.15%
2020/01/30	5	22.14	3	22.30	22.05	2	1,261	0.16%
2020/01/20	1	24.50	0	0.00	24.50	1	1,182	0.08%
2020/01/17	1	24.60	1	24.65	24.60	0	1,183	0.00%
2020/01/15	0	0.00	3	24.50	24.55	-3	1,193	-0.25%
2020/01/14	3	24.35	0	0.00	24.35	3	1,206	0.25%
2020/01/10	0	0.00	5	24.45	24.50	-5	1,267	-0.39%
2020/01/09	2	24.30	0	0.00	24.25	2	1,323	0.15%
2020/01/08	3	24.35	0	0.00	24.25	3	1,318	0.23%
2019/12/24	0	0.00	13	25.11	25.15	-13	1,370	-0.95%
2019/12/18	226	24.55	0	0.00	24.60	226	1,394	16.21%	大買/鉅額交易
2019/12/17	1	24.40	0	0.00	24.70	1	1,387	0.07%
2019/12/16	21	24.30	0	0.00	24.40	21	1,386	1.51%
2019/12/06	2	24.95	1	25.00	24.65	1	1,495	0.07%
2019/11/29	4	24.75	0	0.00	24.60	4	1,623	0.25%
2019/11/26	4	24.80	0	0.00	24.75	4	1,644	0.24%
2019/11/25	0	0.00	6	24.98	25.05	-6	1,639	-0.37%
2019/11/22	6	24.91	0	0.00	24.85	6	1,662	0.36%
2019/11/21	1	25.15	2	25.18	25.25	-1	1,663	-0.06%
2019/11/20	0	0.00	2	25.15	25.40	-2	1,678	-0.12%
2019/11/19	4	24.98	2	25.15	25.10	2	1,676	0.12%
2019/11/18	0	0.00	2	25.00	25.00	-2	1,680	-0.12%
2019/11/15	0	0.00	3	24.77	24.90	-3	1,686	-0.18%
2019/11/14	7	24.67	0	0.00	24.45	7	1,679	0.42%
2019/11/07	2	25.35	2	25.60	25.60	0	1,888	0.00%
2019/11/06	0	0.00	6	26.20	26.10	-6	1,873	-0.32%
2019/10/31	1	26.40	0	0.00	26.40	1	2,020	0.05%
2019/10/30	0	0.00	1	26.00	26.15	-1	2,020	-0.05%
2019/10/25	1	25.85	1	26.00	25.95	0	2,162	0.00%
2019/10/23	0	0.00	1	26.35	26.20	-1	2,302	-0.04%
2019/10/17	0	0.00	2	25.35	26.40	-2	2,557	-0.08%
2019/10/15	2	25.05	0	0.00	25.05	2	2,607	0.08%
2019/10/08	0	0.00	4	25.40	25.45	-4	2,719	-0.15%
2019/10/04	4	25.05	0	0.00	25.05	4	2,931	0.14%
2019/10/03	0	0.00	5	25.12	25.15	-5	3,028	-0.17%
2019/10/02	0	0.00	2	25.20	25.10	-2	3,110	-0.06%
2019/10/01	2	25.05	3	25.43	25.20	-1	3,133	-0.03%
2019/09/27	2	25.25	0	0.00	25.25	2	3,136	0.06%
2019/09/25	3	25.70	2	25.75	25.65	1	3,217	0.03%
2019/09/24	2	26.10	0.2	26.05	26.05	1.8	3,265	0.06%
2019/09/18	1	26.45	0	0.00	26.55	1	3,943	0.03%
2019/09/16	0	0.00	4	26.70	26.75	-4	4,141	-0.10%
2019/09/11	0	0.00	2	26.30	26.35	-2	4,206	-0.05%
2019/09/10	2	25.85	0	0.00	25.95	2	4,220	0.05%
2019/09/09	5.2	26.40	0	0.00	26.15	5.2	4,325	0.12%
2019/09/06	0	0.00	8	26.69	27.10	-8	4,433	-0.18%
2019/09/02	0	0.00	6	26.26	26.30	-6	4,616	-0.13%
2019/08/29	5	26.00	0	0.00	26.00	5	4,668	0.11%
2019/08/28	4	26.38	0	0.00	26.30	4	4,674	0.09%
2019/08/27	0	0.00	3	26.85	26.60	-3	4,683	-0.06%
2019/08/26	3	26.10	0	0.00	25.90	3	4,697	0.06%
2019/08/23	0	0.00	0	26.65	26.45	0	4,728	0.00%
2019/08/22	4	26.50	0	0.00	26.90	4	4,796	0.08%
2019/08/16	1	27.50	7	27.55	27.50	-6	4,861	-0.12%
2019/08/15	0	0.00	5	25.45	26.65	-5	4,825	-0.10%
2019/08/13	9	27.03	1	26.85	26.90	8	4,775	0.17%
2019/08/12	7.1	28.69	1	28.90	28.55	6.1	4,701	0.13%
2019/08/08	0	0.00	8	28.50	28.80	-8	4,756	-0.17%
2019/08/06	6	27.85	11	28.11	28.75	-5	4,889	-0.10%
2019/08/05	0	0.00	6	28.90	29.00	-6	4,873	-0.12%
2019/08/02	7	28.72	0	0.00	28.60	7	4,907	0.14%
2019/07/31	0	0.00	1	30.10	29.95	-1	4,886	-0.02%
2019/07/30	1	30.20	0	0.00	30.05	1	4,913	0.02%
2019/07/29	2	30.70	0	0.00	30.65	2	4,993	0.04%
2019/07/26	0	0.00	7	30.81	30.95	-7	5,039	-0.14%
2019/07/25	0	0.00	2	30.15	30.10	-2	5,018	-0.04%
2019/07/24	9	30.47	0	0.00	30.00	9	5,020	0.18%
2019/07/23	3	30.70	0	0.00	30.55	3	5,006	0.06%
2019/07/22	1	31.90	0	0.00	31.75	1	4,983	0.02%
2019/07/19	10	31.95	0	0.00	31.80	10	5,137	0.19%
2019/07/17	0	0.00	8	31.89	32.10	-8	5,464	-0.15%
2019/07/16	2	32.75	0	0.00	32.80	2	5,382	0.04%
2019/07/10	4	34.20	3	33.98	34.15	1	5,194	0.02%
2019/07/09	1	32.80	0	0.00	32.75	1	5,047	0.02%
2019/07/08	0	0.00	1	31.75	31.35	-1	4,953	-0.02%
2019/07/02	0	0.00	4	33.08	33.15	-4	4,819	-0.08%
2019/07/01	2	32.80	0	0.00	32.90	2	4,758	0.04%
2019/06/28	6	32.93	1	34.30	32.80	5	4,697	0.11%
2019/06/27	0	0.00	1	34.80	34.95	-1	4,440	-0.02%
2019/06/26	1	35.95	0	0.00	35.90	1	4,377	0.02%
2019/06/25	0	0.00	2	35.60	35.80	-2	4,261	-0.05%
2019/06/24	6	34.16	0	0.00	34.40	6	4,113	0.15%
2019/06/19	1	32.70	2	32.70	32.80	-1	4,030	-0.02%
2019/06/18	0	0.00	2	32.80	32.85	-2	3,971	-0.05%
2019/06/17	0	0.00	1	31.70	31.90	-1	3,907	-0.03%
2019/06/14	0	0.00	1	30.80	30.80	-1	3,789	-0.03%
2019/06/12	0	0.00	1	30.50	30.65	-1	3,551	-0.03%
2019/06/10	2	30.08	3	30.10	30.30	-1	3,569	-0.03%
2019/06/06	0	0.00	5	29.10	29.30	-5	3,492	-0.14%
2019/06/05	0	0.00	2	29.00	29.10	-2	3,461	-0.06%
2019/06/04	0	0.00	1	28.80	28.75	-1	3,439	-0.03%
2019/05/30	1	29.10	0	0.00	29.10	1	3,382	0.03%
2019/05/29	0	0.00	3	28.98	28.90	-3	3,344	-0.09%
2019/05/28	0	0.00	1	28.20	28.45	-1	3,259	-0.03%
2019/05/24	0	0.00	2	27.60	27.70	-2	3,197	-0.06%
2019/05/15	2	28.05	0	0.00	27.95	2	2,957	0.07%
2019/05/14	0	0.00	1	28.25	28.55	-1	2,870	-0.03%
2019/05/13	1	28.15	0	0.00	28.00	1	2,791	0.04%
2019/05/07	1	28.10	0	0.00	28.10	1	2,689	0.04%
2019/05/06	5	27.65	1	27.85	28.10	4	2,626	0.15%
2019/04/30	0	0.00	2	27.00	27.05	-2	2,291	-0.09%
2019/04/25	0	0.00	2	26.55	27.30	-2	1,984	-0.10%
2019/04/24	3	25.75	0	0.00	25.25	3	1,780	0.17%
2019/04/23	0	0.00	14	25.37	26.10	-14	1,662	-0.84%
2019/04/18	2	24.18	0	0.00	23.90	2	1,359	0.15%
2019/04/17	0	0.00	35	23.95	24.15	-35	1,341	-2.61%
2019/04/15	1	23.70	0	0.00	23.70	1	1,309	0.08%
2019/04/10	0	0.00	2	23.45	23.50	-2	1,270	-0.16%
2019/04/08	2	23.65	0	0.00	23.70	2	1,254	0.16%
2019/03/27	1	24.85	0	0.00	24.75	1	1,112	0.09%
2019/03/26	1	24.75	2	24.80	24.85	-1	1,081	-0.09%
2019/03/25	2	24.25	1	24.10	24.20	1	1,013	0.10%
2019/03/22	2	23.35	1	23.90	24.00	1	981	0.10%
2019/03/14	0	0.00	1	24.00	23.90	-1	966	-0.10%
2019/03/11	0	22.85	0	0.00	22.95	0	873	0.00%
2019/02/22	0	0.00	1	21.60	21.55	-1	826	-0.12%
2019/02/13	1	21.10	0	0.00	21.15	1	851	0.12%
2019/01/28	0	0.00	2	22.35	22.50	-2	755	-0.26%
2018/12/21	5	22.90	0	0.00	22.90	5	854	0.59%
2018/12/13	2	23.00	0	0.00	23.20	2	755	0.26%
2018/12/06	5	22.40	0	0.00	22.25	5	694	0.72%
2018/12/05	5	22.60	0	0.00	22.70	5	692	0.72%
2018/11/30	5	21.50	0	0.00	21.80	5	666	0.75%
2018/11/23	0	0.00	3	21.12	21.00	-3	673	-0.45%
2018/11/22	0	0.00	2	21.25	20.90	-2	676	-0.30%
2018/11/21	0	0.00	2	21.20	20.80	-2	680	-0.29%
2018/11/19	0	0.00	7	21.19	21.10	-7	683	-1.02%
2018/10/19	2	19.20	0	0.00	19.30	2	832	0.24%
2018/09/27	1	22.35	0	0.00	22.45	1	829	0.12%
2018/09/13	0	0.00	0	22.90	22.35	0	965	0.00%
2018/09/07	0	0.00	4	22.40	22.20	-4	985	-0.41%
2018/08/30	1	22.85	0	0.00	22.70	1	1,042	0.10%
2018/08/29	1	23.00	0	0.00	22.90	1	1,097	0.09%
2018/08/21	1	22.65	0	0.00	22.65	1	1,223	0.08%
2018/08/20	1	22.55	0	0.00	22.45	1	1,232	0.08%
2018/08/15	3	22.70	0	0.00	22.80	3	1,215	0.25%
2018/08/14	1	23.30	1	23.50	23.10	0	1,213	0.00%
2018/08/13	2	23.53	0	0.00	23.55	2	1,206	0.17%
2018/08/01	2	24.50	0	0.00	24.15	2	1,302	0.15%
2018/07/31	0	0.00	1	23.95	23.90	-1	1,278	-0.08%
2018/07/30	0	0.00	1	23.85	23.70	-1	1,278	-0.08%
2018/07/20	1	23.90	0	0.00	23.85	1	1,364	0.07%
2018/07/19	0	0.00	5	23.90	23.95	-5	1,366	-0.37%
2018/07/05	2	23.65	0	0.00	23.45	2	1,609	0.12%
2018/07/03	1	24.20	0	0.00	24.20	1	1,610	0.06%
2018/06/25	0	0.00	110	23.48	23.55	-110	1,598	-6.88%	大賣/鉅額交易
2018/06/21	1	23.50	0	0.00	23.50	1	1,646	0.06%
2018/06/20	2	23.65	0	0.00	23.55	2	1,654	0.12%
2018/06/14	0	0.00	1	24.00	23.95	-1	1,652	-0.06%
2018/06/06	0	0.00	3	24.88	24.65	-3	1,593	-0.19%
2018/06/04	0	0.00	30	23.99	23.95	-30	1,546	-1.94%
2018/05/29	15	23.90	0	0.00	23.90	15	1,532	0.98%
2018/05/23	0	0.00	1	23.50	23.25	-1	1,487	-0.07%
2018/05/22	1	23.50	36	23.51	23.50	-35	1,484	-2.36%
2018/05/21	1	23.65	0	0.00	23.55	1	1,476	0.07%
2018/05/15	0	0.00	1	22.25	22.35	-1	1,510	-0.07%
2018/05/10	7	22.60	0	0.00	22.75	7	1,577	0.44%
2018/05/09	48	22.86	10	22.80	22.90	38	1,581	2.40%
2018/05/08	36	23.13	0	0.00	22.80	36	1,589	2.27%
2018/04/30	9	23.53	1	23.50	23.55	8	1,753	0.46%
2018/04/27	2	22.88	0	0.00	23.15	2	1,891	0.11%
2018/04/26	1	23.20	0	0.00	23.20	1	2,018	0.05%
2018/04/18	84	23.50	0	0.00	23.55	84	2,066	4.07%
2018/04/13	0	0.00	9	24.55	24.10	-9	2,206	-0.41%
2018/04/12	2	25.05	2	24.90	24.30	0	2,237	0.00%
2018/03/30	0	0.00	10	24.25	24.20	-10	2,169	-0.46%
2018/03/26	0	0.00	1	23.40	23.75	-1	2,165	-0.05%
2018/03/22	2	23.00	0	0.00	22.85	2	2,182	0.09%
2018/03/06	10	22.60	0	0.00	22.55	10	2,110	0.47%
2018/03/05	0.1	22.60	0	0.00	22.50	0.1	2,119	0.00%
2018/02/23	0	0.00	0.1	22.40	22.40	-0.1	2,141	0.00%
2018/02/12	1	21.55	1	21.90	21.55	0	2,141	0.00%
2018/02/07	2	22.30	0	0.00	21.40	2	2,094	0.10%
2018/02/06	1.1	21.52	0	0.00	21.55	1.1	2,054	0.05%
2018/01/24	0	0.00	2	24.25	24.00	-2	1,879	-0.11%
2018/01/23	1	24.85	0	0.00	24.80	1	1,853	0.05%
2018/01/22	20	24.03	0	0.00	24.65	20	1,770	1.13%
2018/01/19	2	22.55	1	22.60	22.75	1	1,635	0.06%
2018/01/18	1	22.30	0	0.00	22.30	1	1,705	0.06%
2018/01/17	1	22.10	0	0.00	22.25	1	1,708	0.06%
2018/01/09	1	22.65	2	22.30	22.80	-1	1,705	-0.06%