中化 (1701)-華南永昌券商分點個股進出

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

中化

(1701)

可現股當沖

股價
21.85
漲跌
▼0.25
漲幅
-1.13%
成交量
518張
產業
上市生技醫療類股▼0.17%
254人加入追蹤

立即追蹤
本地時間:14:30

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

中化 (1701)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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
2024/04/26	0.1	22.05	0.5	22.00	21.85	-0.4	635	-0.07%
2024/04/25	0	0.00	2	22.10	22.10	-2	631	-0.32%
2024/04/22	0.1	21.80	0	0.00	21.65	0.1	641	0.01%
2024/04/19	0	0.00	4	21.35	21.30	-4	630	-0.63%
2024/04/18	0.1	21.80	1	21.65	21.70	-1	617	-0.15%
2024/04/17	5	21.79	0	0.00	21.75	5	615	0.81%
2024/04/16	7	21.51	0	0.00	21.45	7	608	1.15%
2024/04/15	5.1	22.21	0	0.00	22.15	5.1	589	0.86%
2024/04/12	1	22.70	0	22.75	22.65	1	567	0.18%
2024/04/11	2	22.95	6	22.95	22.95	-4	563	-0.71%
2024/04/10	3	23.10	1	23.15	23.05	2	563	0.35%
2024/04/09	0	0.00	2	22.95	22.95	-2	568	-0.35%
2024/03/29	0	0.00	0.1	22.85	22.70	-0.1	569	-0.01%
2024/03/28	0	0.00	2	22.88	22.80	-2	583	-0.34%
2024/03/27	1	22.65	0	0.00	22.75	1	584	0.17%
2024/03/26	1	22.45	0	0.00	22.45	1	601	0.17%
2024/03/25	1	22.60	1	22.80	22.60	0	612	0.00%
2024/03/22	1	22.50	0	0.00	22.65	1	628	0.16%
2024/03/20	1	22.60	0	0.00	22.60	1	632	0.16%
2024/03/19	0.1	22.80	0	0.00	22.75	0.1	632	0.01%
2024/03/18	2	22.60	0	0.00	22.65	2	639	0.31%
2024/03/13	4	22.94	0	0.00	22.85	4	676	0.59%
2024/03/12	0	23.50	1	23.35	23.30	-1	688	-0.15%
2024/03/11	0	23.45	2.1	23.40	23.35	-2.1	709	-0.29%
2024/03/08	11	23.35	0	0.00	23.20	11	761	1.44%
2024/03/07	1	23.50	0	0.00	23.50	1	886	0.11%
2024/03/06	0	23.80	0	0.00	23.60	0	1,026	0.00%
2024/03/05	1	23.65	0	0.00	23.60	1	1,060	0.09%
2024/03/04	0	23.90	0	0.00	23.75	0	1,130	0.00%
2024/03/01	3	23.90	0	0.00	23.90	3	1,386	0.22%
2024/02/29	0	24.45	0	0.00	24.25	0	1,659	0.00%
2024/02/27	4	24.41	3	24.35	24.35	1	1,657	0.06%
2024/02/26	0	24.42	0	0.00	24.45	0	1,659	0.00%
2024/02/23	0	24.35	0	0.00	24.30	0	1,659	0.00%
2024/02/22	1	24.50	0	0.00	24.30	1	1,655	0.06%
2024/02/21	0	24.35	0	0.00	24.40	0	1,649	0.00%
2024/02/20	0.5	24.30	0	0.00	24.40	0.5	1,652	0.03%
2024/02/19	0	24.30	0	0.00	24.35	0	1,646	0.00%
2024/02/16	2	23.40	0.1	23.95	23.95	1.9	1,634	0.12%
2024/02/15	1	23.40	0	0.00	23.30	1	1,625	0.06%
2024/02/05	0	23.40	0	0.00	23.25	0	1,624	0.00%
2024/02/02	0	23.45	0	0.00	23.40	0	1,624	0.00%
2024/02/01	0	23.50	0	0.00	23.50	0	1,624	0.00%
2024/01/30	0	0.00	0	23.30	23.30	0	1,625	0.00%
2024/01/29	0.1	23.50	0	0.00	23.55	0.1	1,626	0.00%
2024/01/12	0	0.00	7	24.00	24.00	-7	1,609	-0.43%
2024/01/10	1	23.90	0	0.00	23.90	1	1,618	0.06%
2024/01/09	0	0.00	0	24.35	24.15	0	1,613	0.00%
2024/01/08	1	24.50	0.3	24.52	24.40	0.7	1,606	0.04%
2024/01/04	0	0.00	0.1	24.65	24.45	-0.1	1,591	0.00%
2024/01/03	2	24.53	0	0.00	24.50	2	1,587	0.13%
2023/12/29	1	24.35	0	0.00	24.35	1	1,575	0.06%
2023/12/28	1	24.35	0	0.00	24.45	1	1,576	0.06%
2023/12/26	0	0.00	1	24.35	24.45	-1	1,571	-0.06%
2023/12/21	0.1	24.80	0	24.75	24.80	0.1	1,536	0.00%
2023/12/18	1	25.05	0	0.00	24.85	1	1,480	0.07%
2023/12/14	0	0.00	1	24.65	24.70	-1	1,457	-0.07%
2023/12/11	10	24.80	0	0.00	24.85	10	1,422	0.70%
2023/12/08	1	24.75	0	0.00	24.95	1	1,406	0.07%
2023/12/07	3	25.20	2	24.95	24.90	1	1,390	0.07%
2023/12/06	0	0.00	20	25.40	25.30	-20	1,360	-1.47%
2023/12/05	11	25.27	4	25.38	25.50	7	1,337	0.52%
2023/12/04	8	26.11	6.1	26.22	26.00	1.9	1,280	0.15%
2023/12/01	3	25.65	27.1	25.51	25.70	-24.1	1,148	-2.09%
2023/11/30	0	0.00	1	24.70	24.70	-1	1,003	-0.10%
2023/11/29	11	24.98	8	25.04	24.90	3	968	0.31%
2023/11/28	27.2	25.02	19	24.97	24.75	8.2	900	0.91%
2023/11/27	114.1	25.92	80.1	25.90	25.95	34	646	5.26%	大買/
2023/11/20	0	23.45	0	0.00	23.15	0	360	0.00%
2023/11/06	0	0.00	1	23.20	23.20	-1	409	-0.24%
2023/10/30	0	0.00	0.1	23.20	23.15	-0.1	450	-0.01%
2023/10/27	0	0.00	0	23.25	23.00	0	449	0.00%
2023/10/26	0	0.00	2.2	22.69	22.60	-2.2	454	-0.48%
2023/10/25	1	22.90	0	0.00	22.80	1	460	0.22%
2023/10/24	0	0.00	1	22.70	22.70	-1	466	-0.21%
2023/10/18	0	22.80	0	0.00	23.00	0	521	0.00%
2023/09/22	0	0.00	16	22.88	22.95	-16	807	-1.98%
2023/09/20	0	0.00	20	23.35	23.25	-20	866	-2.31%
2023/09/19	6	23.63	0	0.00	23.50	6	899	0.67%
2023/09/18	31	23.61	2	23.60	23.65	29	906	3.20%
2023/09/14	2	23.40	0	0.00	23.50	2	926	0.22%
2023/09/08	0	0.00	10	23.10	23.30	-10	981	-1.02%
2023/09/04	0	23.50	0	0.00	23.55	0	1,040	0.00%
2023/08/28	0.1	22.95	0	0.00	22.85	0.1	1,084	0.01%
2023/08/21	0	0.00	2	23.35	23.40	-2	1,127	-0.18%
2023/08/14	0	0.00	3	23.37	23.35	-3	1,177	-0.25%
2023/08/09	7	24.45	0	0.00	24.40	7	1,184	0.59%
2023/08/02	0	0.00	1	24.30	24.15	-1	1,330	-0.08%
2023/07/31	0	0.00	45.3	24.26	24.20	-45.3	1,443	-3.14%
2023/07/28	2	24.45	5	24.35	24.40	-3	1,538	-0.19%
2023/07/26	2	24.45	0	0.00	24.35	2	1,705	0.12%
2023/07/25	0	0.00	1	24.55	24.45	-1	1,848	-0.05%
2023/07/24	2	25.45	5	25.28	25.25	-3	1,837	-0.16%
2023/07/21	1	25.30	0	0.00	25.30	1	1,833	0.05%
2023/07/12	3	25.23	0	0.00	24.90	3	2,036	0.15%
2023/07/11	9	25.53	0	0.00	25.45	9	2,041	0.44%
2023/07/07	1	25.50	0	25.60	25.45	1	2,107	0.05%
2023/07/06	0	0.00	0	26.30	25.70	0	2,099	0.00%
2023/07/04	2	26.30	0	0.00	26.25	2	2,090	0.10%
2023/07/03	0	0.00	1.3	26.38	26.40	-1.3	2,106	-0.06%
2023/06/30	0	26.38	3	26.25	26.25	-3	2,094	-0.14%
2023/06/29	0	0.00	1	26.30	26.45	-1	2,071	-0.05%
2023/06/28	0	0.00	5	25.90	26.10	-5	2,061	-0.24%
2023/06/27	0.3	26.15	0	0.00	25.80	0.3	2,072	0.01%
2023/06/19	20	26.03	0	26.00	26.00	20	2,105	0.95%
2023/06/16	5.1	26.15	1	25.95	25.95	4.1	2,127	0.19%
2023/06/14	0	25.90	3	25.87	25.90	-3	2,131	-0.14%
2023/06/13	0	0.00	1	25.85	25.95	-1	2,157	-0.05%
2023/06/12	1	25.95	0	0.00	25.95	1	2,172	0.05%
2023/06/09	2	26.25	0	0.00	26.20	2	2,200	0.09%
2023/06/08	2	26.45	0	0.00	26.05	2	2,227	0.09%
2023/06/06	2	26.30	2	26.15	26.15	0	2,354	0.00%
2023/06/05	1	26.10	0	0.00	26.10	1	2,598	0.04%
2023/05/30	0	0.00	4	25.78	25.70	-4	2,929	-0.14%
2023/05/29	0	0.00	6	25.95	25.95	-6	3,016	-0.20%
2023/05/25	0	26.35	0	26.30	26.20	0	3,233	0.00%
2023/05/23	2	26.55	0	26.30	26.45	2	3,344	0.06%
2023/05/22	0	0.00	1	26.20	26.15	-1	3,426	-0.03%
2023/05/12	1.2	26.31	10	25.80	25.65	-8.8	4,404	-0.20%
2023/05/11	1.2	26.31	10	25.80	25.75	-8.8	4,557	-0.19%
2023/05/10	6	27.18	0.2	27.10	27.10	5.8	4,580	0.13%
2023/05/09	0	0.00	6	26.85	26.85	-6	4,790	-0.13%
2023/05/08	0	0.00	2	27.55	27.30	-2	4,913	-0.04%
2023/05/05	0.1	27.40	0	0.00	27.35	0.1	5,026	0.00%
2023/05/04	5	27.60	13	27.63	27.70	-8	5,079	-0.16%
2023/05/03	6	27.12	1.4	27.16	27.10	4.6	5,214	0.09%
2023/05/02	32	27.48	8	27.32	27.10	24	5,327	0.45%
2023/04/28	4	27.23	18	27.16	27.35	-14	5,313	-0.26%
2023/04/27	5	26.10	16	26.24	26.20	-11	5,247	-0.21%
2023/04/26	2	25.95	0	0.00	26.05	2	5,361	0.04%
2023/04/25	9	25.95	0	0.00	25.80	9	5,463	0.17%
2023/04/21	1	26.20	3	26.12	25.90	-2	5,740	-0.03%
2023/04/20	14	26.92	0	0.00	26.35	14	6,001	0.23%
2023/04/19	9	26.97	10	27.18	27.10	-1	6,130	-0.02%
2023/04/18	1	26.95	24	26.87	26.85	-23	6,417	-0.36%
2023/04/17	11	26.94	4	26.95	26.85	7	6,585	0.11%
2023/04/14	0	0.00	10	26.75	26.55	-10	6,896	-0.14%
2023/04/13	12	26.58	5	26.60	26.60	7	7,239	0.10%
2023/04/12	1	26.40	8	26.35	26.30	-7	7,317	-0.10%
2023/04/07	0	0.00	1	26.45	26.30	-1	7,778	-0.01%
2023/04/06	0	0.00	4	26.34	26.40	-4	8,033	-0.05%
2023/03/31	2	26.00	0	0.00	26.00	2	8,253	0.02%
2023/03/30	2	26.38	2	26.03	26.05	0	8,360	0.00%
2023/03/29	0	0.00	0	26.30	26.15	0	8,481	0.00%
2023/03/28	0	0.00	1	26.00	26.00	-1	8,649	-0.01%
2023/03/27	0	0.00	1	26.35	26.30	-1	8,875	-0.01%
2023/03/24	0	0.00	1	26.15	26.15	-1	10,422	-0.01%
2023/03/22	1	26.15	2.6	26.26	26.15	-1.6	12,575	-0.01%
2023/03/21	0	26.15	5	26.14	26.25	-5	12,894	-0.04%
2023/03/17	0	25.70	0	0.00	25.65	0	13,193	0.00%
2023/03/16	0.1	25.66	0	0.00	25.25	0.1	13,176	0.00%
2023/03/15	4	26.00	7	25.96	26.00	-3	13,151	-0.02%
2023/03/14	0	25.73	3.5	25.76	25.70	-3.5	13,122	-0.03%
2023/03/13	3	25.72	0	0.00	25.70	3	13,082	0.02%
2023/03/10	8.6	25.92	0	0.00	25.55	8.6	13,041	0.07%
2023/03/09	7	26.06	1	26.20	26.20	6	12,964	0.05%
2023/03/08	29	26.39	758	26.74	26.25	-729	12,893	-5.65%	大賣/鉅額交易
2023/03/07	0	27.79	2	27.83	27.80	-2	12,635	-0.02%
2023/03/06	12	27.98	9	28.18	28.10	3	12,557	0.02%
2023/03/03	340	28.30	16	28.13	28.20	324	12,465	2.60%	大買/鉅額交易
2023/03/02	4	27.93	5	27.95	27.90	-1	12,336	-0.01%
2023/03/01	0	0.00	3	27.88	27.60	-3	12,264	-0.02%
2023/02/24	8	27.96	1	28.00	27.50	7	12,165	0.06%
2023/02/23	8	28.23	12	28.09	28.25	-4	12,043	-0.03%
2023/02/22	1	27.60	10	27.65	27.70	-9	11,915	-0.08%
2023/02/21	4	27.76	5	28.06	27.70	-1	11,851	-0.01%
2023/02/20	3	27.92	23	27.90	27.90	-20	11,786	-0.17%
2023/02/17	0	0.00	2	27.55	27.50	-2	11,688	-0.02%
2023/02/16	3	27.37	11	27.47	27.40	-8	11,648	-0.07%
2023/02/15	21	27.45	308	27.41	27.40	-287	11,590	-2.48%	大賣/鉅額交易
2023/02/14	24	28.22	20	28.19	28.00	4	11,467	0.04%
2023/02/13	354	28.31	51	28.27	28.15	303	11,261	2.69%	大買/鉅額交易
2023/02/10	8	27.62	210	27.52	27.45	-202	10,855	-1.86%	大賣/鉅額交易
2023/02/09	639	27.60	12	27.33	27.25	627	10,644	5.89%	大買/鉅額交易
2023/02/08	8	27.13	23	27.12	27.05	-15	10,461	-0.14%
2023/02/07	9	26.94	10	27.00	26.90	-1	10,346	-0.01%
2023/02/06	8	27.30	13	27.21	27.35	-5	10,108	-0.05%
2023/02/03	3	27.35	11	27.36	27.05	-8	9,956	-0.08%
2023/02/02	1	27.30	8	27.16	27.40	-7	9,801	-0.07%
2023/02/01	6	26.72	15	27.13	26.70	-9	9,663	-0.09%
2023/01/31	10	26.70	4	26.79	26.80	6	9,423	0.06%
2023/01/30	2	26.90	4	26.71	26.60	-2	9,258	-0.02%
2023/01/17	4.1	27.29	29	27.24	27.25	-25	9,149	-0.27%
2023/01/16	21	27.38	27	27.31	27.55	-6	9,067	-0.07%
2023/01/13	29	27.30	21	27.25	27.10	8	8,949	0.09%
2023/01/12	20	27.37	47	27.37	27.10	-27	8,871	-0.30%
2023/01/11	28	27.95	48	28.12	27.50	-20	8,747	-0.23%
2023/01/10	75	28.62	200	28.50	27.75	-125	8,538	-1.46%	大賣/鉅額交易
2023/01/09	91.2	29.58	16	29.66	29.30	75.2	8,236	0.91%
2023/01/06	31	30.25	33	30.39	29.70	-2	8,048	-0.02%
2023/01/05	61	31.17	27	30.88	30.55	34	7,710	0.44%
2023/01/04	49	30.81	39	31.48	31.60	10	7,501	0.13%
2023/01/03	41	31.60	95	31.62	31.45	-54	7,126	-0.76%
2022/12/30	38	33.68	6.2	33.46	33.25	31.9	6,740	0.47%
2022/12/29	45.2	33.09	26	32.82	33.80	19.2	6,610	0.29%
2022/12/28	11	32.74	96	32.49	32.10	-85	6,457	-1.32%
2022/12/27	72.2	34.39	24.6	34.22	34.15	47.6	6,327	0.75%
2022/12/26	124.4	35.99	29.2	35.92	36.85	95.2	6,088	1.56%	大買/
2022/12/23	51.2	32.43	29	32.09	33.50	22.2	5,818	0.38%
2022/12/22	29	30.77	12	30.34	30.90	17	5,579	0.30%
2022/12/21	2	29.48	14	29.95	30.70	-12	5,465	-0.22%
2022/12/20	41	29.32	49	29.27	28.55	-8	5,331	-0.15%
2022/12/19	64	30.59	64.6	31.01	30.85	-0.6	5,126	-0.01%
2022/12/16	193.1	30.65	179.2	30.61	31.10	13.9	4,881	0.28%	大買/大賣/
2022/12/15	50	29.07	139	28.90	29.05	-89	3,306	-2.69%	大賣/
2022/12/14	668	28.56	761.2	29.69	29.15	-93.2	2,759	-3.38%	大買/大賣/
2022/12/13	60	27.24	89.6	27.37	27.80	-29.6	1,112	-2.66%
2022/12/12	28.5	25.09	7	24.69	25.30	21.5	767	2.80%
2022/12/09	0	0.00	5.1	22.36	23.00	-5.1	519	-0.97%
2022/12/07	137	21.34	0	0.00	21.35	137	417	32.81%	大買/鉅額交易
2022/12/05	0	0.00	1	21.30	21.30	-1	422	-0.24%
2022/11/30	0	0.00	1	21.10	21.05	-1	448	-0.22%
2022/11/23	0	0.00	1	21.00	21.00	-1	542	-0.18%
2022/11/18	0	0.00	0.1	20.75	20.70	-0.1	572	-0.02%
2022/11/11	0	0.00	3	20.77	20.65	-3	617	-0.49%
2022/11/09	1	20.50	0	0.00	20.65	1	629	0.16%
2022/11/08	0	0.00	1	20.55	20.55	-1	633	-0.16%
2022/11/07	0	0.00	2	20.55	20.60	-2	637	-0.31%
2022/10/24	0	20.30	0	0.00	20.15	0	671	0.00%
2022/10/20	11	20.16	0	0.00	19.95	11	666	1.65%
2022/10/18	1	21.00	1	21.00	21.10	0	637	0.00%
2022/10/14	0	0.00	2	20.93	21.05	-2	647	-0.31%
2022/10/13	6	20.68	0	0.00	20.60	6	653	0.92%
2022/10/11	2	21.05	0	0.00	20.95	2	656	0.30%
2022/09/29	80	21.53	2	21.65	21.55	78	682	11.44%
2022/09/28	5	21.06	0	0.00	20.90	5	674	0.74%
2022/09/26	1	21.40	5	21.30	21.30	-4	675	-0.59%
2022/09/23	3	21.67	0	0.00	21.70	3	682	0.44%
2022/09/22	2	21.68	0	0.00	22.00	2	689	0.29%
2022/09/21	18	22.01	0	0.00	21.90	18	699	2.58%
2022/09/19	18	22.24	0	0.00	22.20	18	710	2.53%
2022/09/16	4	22.45	0	0.00	22.40	4	721	0.55%
2022/09/13	0	0.00	1	23.00	22.95	-1	743	-0.13%
2022/09/12	27	23.04	1	23.10	23.15	26	750	3.46%
2022/09/08	50	22.66	34	22.61	22.70	16	738	2.16%
2022/09/07	1	22.20	0	0.00	22.20	1	732	0.14%
2022/09/06	1	22.40	0	0.00	22.35	1	736	0.14%
2022/09/02	0	0.00	20	22.80	22.65	-20	750	-2.66%
2022/09/01	1	22.70	0	0.00	22.60	1	744	0.13%
2022/08/31	24	23.30	18	23.24	22.90	6	730	0.82%
2022/08/30	1	22.25	1.3	22.40	22.40	-0.3	677	-0.04%
2022/08/29	1	22.05	0	0.00	22.05	1	678	0.15%
2022/08/24	0.3	22.35	3	22.40	22.45	-2.7	671	-0.40%
2022/08/23	1	21.80	0	0.00	21.90	1	655	0.15%
2022/08/22	0	0.00	2.1	22.13	22.00	-2.1	656	-0.31%
2022/08/17	1	21.70	1	21.80	21.70	0	653	0.00%
2022/08/16	1	21.70	0	0.00	21.70	1	652	0.15%
2022/08/12	0	0.00	1	21.55	21.50	-1	660	-0.15%
2022/08/11	0	0.00	1	21.40	21.35	-1	682	-0.15%
2022/08/10	0	0.00	6	21.19	21.15	-6	697	-0.86%
2022/08/09	0	0.00	1	20.95	20.85	-1	703	-0.14%
2022/08/04	1	20.50	0	0.00	20.55	1	784	0.13%
2022/08/03	4	20.74	0	0.00	20.70	4	848	0.47%
2022/08/02	7	21.09	0	0.00	21.05	7	871	0.80%
2022/07/29	2	21.23	0	0.00	21.25	2	948	0.21%
2022/07/27	3	21.35	0	0.00	21.25	3	1,042	0.29%
2022/07/25	3	21.17	0	0.00	21.30	3	1,144	0.26%
2022/07/22	1.1	21.86	5	21.99	22.00	-3.9	1,247	-0.32%
2022/07/20	0	0.00	3	21.87	21.80	-3	1,693	-0.18%
2022/07/18	1	21.85	0	0.00	21.55	1	3,283	0.03%
2022/07/13	4	21.48	2	21.40	21.45	2	4,166	0.05%
2022/07/12	0	21.85	0	0.00	21.35	0	4,492	0.00%
2022/07/08	0	0.00	0	21.75	21.60	0	4,509	0.00%
2022/07/06	0	0.00	2	22.03	21.75	-2	4,500	-0.04%
2022/07/05	0	0.00	1	22.00	22.10	-1	4,497	-0.02%
2022/07/01	2	21.65	0	22.00	21.40	2	4,488	0.04%
2022/06/30	3	22.33	8	22.29	22.10	-5	4,475	-0.11%
2022/06/29	1	22.30	1	22.30	22.30	0	4,461	0.00%
2022/06/27	42	22.23	0	0.00	22.10	42	4,442	0.95%
2022/06/22	2	21.60	0	0.00	21.40	2	4,410	0.05%
2022/06/21	0	0.00	1	21.60	21.90	-1	4,403	-0.02%
2022/06/20	1	21.25	0	0.00	21.15	1	4,392	0.02%
2022/06/17	1	21.60	0	0.00	21.70	1	4,378	0.02%
2022/06/16	2	21.75	0	21.70	21.70	2	4,371	0.05%
2022/06/15	0	0.00	2	21.85	21.95	-2	4,361	-0.05%
2022/06/14	2	21.25	0	0.00	21.50	2	4,355	0.05%
2022/06/13	1	21.80	0.3	21.95	21.80	0.7	4,335	0.02%
2022/06/10	1	22.45	1	22.60	22.45	0	4,314	0.00%
2022/06/02	4	22.24	0	0.00	22.25	4	4,297	0.09%
2022/06/01	1	22.50	0	0.00	22.50	1	4,285	0.02%
2022/05/31	0.3	22.68	0	0.00	22.55	0.3	4,277	0.01%
2022/05/30	91	22.79	0	0.00	22.75	91	4,271	2.13%
2022/05/25	0	0.00	10	22.54	22.70	-10	4,243	-0.24%
2022/05/23	0	22.70	1	22.55	22.75	-1	4,225	-0.02%
2022/05/20	0	0.00	4	22.90	22.80	-4	4,209	-0.10%
2022/05/19	3	23.13	2	22.88	22.85	1	4,201	0.02%
2022/05/18	3	23.25	5	23.18	23.10	-2	4,172	-0.05%
2022/05/17	13	22.96	4	22.98	22.95	9	4,154	0.22%
2022/05/16	0	0.00	1	22.90	22.70	-1	4,142	-0.02%
2022/05/13	2	22.55	0	0.00	22.60	2	4,120	0.05%
2022/05/12	20	22.48	2	22.45	22.35	18	4,101	0.44%
2022/05/11	4	23.48	4	23.45	23.05	0	4,060	0.00%
2022/05/10	1	22.60	1	22.70	23.05	0	3,991	0.00%
2022/05/09	3	23.12	6	22.90	22.80	-3	3,958	-0.08%
2022/05/06	1	23.80	1	23.70	23.40	0	3,917	0.00%
2022/05/05	3	23.72	6	23.77	23.80	-3	3,870	-0.08%
2022/05/04	2.1	23.58	156	23.48	23.45	-153.9	3,833	-4.02%	大賣/鉅額交易
2022/05/03	4	24.40	5	24.16	23.95	-1	3,774	-0.03%
2022/04/29	153	24.96	2	24.95	24.30	151	3,730	4.05%	大買/鉅額交易
2022/04/28	20.1	24.70	14	24.59	24.75	6	3,666	0.16%
2022/04/27	9	24.91	19.1	24.52	25.10	-10.1	3,555	-0.28%
2022/04/26	21.1	25.74	13	25.15	24.30	8.1	3,326	0.24%
2022/04/25	56	27.99	56	27.61	26.40	0	3,099	0.00%
2022/04/22	212.2	28.43	417	28.40	28.15	-204.8	2,657	-7.71%	大買/大賣/鉅額交易
2022/04/21	109	26.87	67	26.64	27.75	42	1,496	2.81%	大買/
2022/04/20	13	24.90	77.1	25.47	25.25	-64.1	1,012	-6.33%
2022/04/19	24.1	24.19	23.1	24.60	24.45	1	800	0.13%
2022/04/18	131	24.77	100.7	24.59	25.00	30.3	598	5.06%	大買/
2022/04/15	0	0.00	3	22.80	22.75	-3	272	-1.10%
2022/04/14	1	22.55	2	22.58	22.60	-1	258	-0.39%
2022/04/13	0	0.00	0	22.20	22.10	0	246	0.00%
2022/04/11	0	0.00	1	22.45	22.30	-1	252	-0.40%
2022/04/07	1.1	22.35	0	0.00	22.25	1.1	249	0.42%
2022/03/31	0	0.00	1	22.15	22.20	-1	248	-0.40%
2022/03/24	0	0.00	0	22.15	22.20	0	252	0.00%
2022/03/22	0	22.50	0	0.00	22.20	0	251	0.00%
2022/03/21	0	22.40	0	0.00	22.20	0	253	0.00%
2022/03/18	0	22.40	0	0.00	22.20	0	255	0.00%
2022/03/17	0	0.00	1	22.30	22.20	-1	256	-0.39%
2022/03/16	0	21.95	0	0.00	21.90	0	252	0.00%
2022/03/14	0	21.99	0	0.00	21.90	0	258	0.00%
2022/03/11	0	21.78	0	21.75	21.75	0	260	0.00%
2022/03/10	0	22.60	0	0.00	21.80	0	260	0.00%
2022/03/09	0	22.00	0	0.00	21.80	0	257	0.00%
2022/03/08	1	21.65	0	21.85	21.75	1	256	0.39%
2022/03/07	3	21.88	0	22.60	21.85	3	253	1.19%
2022/03/04	0	0.00	7	22.10	22.15	-7	250	-2.79%
2022/03/01	0	22.75	0	0.00	22.10	0	273	0.00%
2022/02/25	0	22.10	0	0.00	22.05	0	273	0.00%
2022/02/24	3	22.03	0	0.00	22.05	3	274	1.09%
2022/02/23	0	22.95	0	0.00	22.40	0	273	0.00%
2022/02/22	1	22.20	0	0.00	22.45	1	276	0.36%
2022/02/21	0	22.85	0	0.00	22.45	0	276	0.00%
2022/02/18	0	22.85	0	0.00	22.35	0	279	0.00%
2022/02/17	0	22.95	0	0.00	22.45	0	281	0.00%
2022/02/16	0	0.00	1	22.25	22.40	-1	281	-0.36%
2022/02/15	0	23.00	0	0.00	22.25	0	282	0.00%
2022/02/14	1	22.20	0	0.00	22.30	1	283	0.35%
2022/02/11	0	22.30	1	22.40	22.45	-1	282	-0.35%
2022/02/10	0	22.80	3	22.57	22.60	-3	284	-1.06%
2022/02/09	0	23.00	2	22.33	22.45	-2	281	-0.71%
2022/02/08	0	22.50	5	22.20	22.50	-5	282	-1.77%
2022/02/07	0	0.00	1	22.15	22.15	-1	284	-0.35%
2022/01/26	3	21.77	0	0.00	21.75	3	285	1.05%
2022/01/25	2	21.98	0	0.00	21.85	2	283	0.71%
2022/01/24	1	22.00	10	22.05	22.10	-9	279	-3.23%
2022/01/21	5	22.16	0	0.00	22.20	5	281	1.77%
2022/01/19	12	22.37	20	22.40	22.35	-8	275	-2.90%
2022/01/18	5.4	22.45	0	0.00	22.50	5.4	274	1.96%
2022/01/17	4	22.50	0	0.00	22.50	4	272	1.47%
2022/01/14	0	0.00	40	22.55	22.65	-40	274	-14.60%
2022/01/11	0	0.00	2	22.60	22.60	-2	281	-0.71%
2022/01/07	2	22.65	0	0.00	22.70	2	274	0.73%
2022/01/05	0	22.40	0	0.00	22.50	0	299	0.00%
2022/01/04	0	0.00	0	22.50	22.60	0	299	0.00%
2021/12/23	2	22.45	0	0.00	22.55	2	316	0.63%
2021/12/21	12	22.50	0	0.00	22.55	12	321	3.73%
2021/12/20	7	22.50	0	0.00	22.65	7	322	2.17%
2021/12/17	1	22.55	5	22.60	22.60	-4	324	-1.23%
2021/12/16	0.1	22.75	1	22.75	22.60	-0.9	324	-0.28%
2021/12/15	1	22.60	0	0.00	22.75	1	325	0.31%
2021/12/14	1	22.65	0	0.00	22.65	1	328	0.30%
2021/12/13	1	22.75	13	22.78	22.85	-12	326	-3.67%
2021/12/09	0	0.00	7.4	22.99	22.95	-7.4	330	-2.24%
2021/12/08	0	0.00	33	22.95	22.90	-33	329	-10.02%
2021/12/03	0	0.00	5	22.55	22.60	-5	330	-1.51%
2021/11/26	0	0.00	2	22.85	22.50	-2	359	-0.56%
2021/11/24	2	22.40	0	0.00	22.50	2	414	0.48%
2021/11/22	2	22.30	0	0.00	22.35	2	422	0.47%
2021/11/19	2	22.50	0	0.00	22.40	2	421	0.47%
2021/11/16	10	22.45	0	0.00	22.45	10	426	2.35%
2021/11/11	0	22.50	0	0.00	22.35	0	449	0.00%
2021/11/09	0.1	22.40	0	0.00	22.35	0.1	478	0.02%
2021/11/05	0.1	22.30	0	0.00	22.35	0.1	514	0.02%
2021/11/04	0	0.00	2	22.35	22.35	-2	521	-0.38%
2021/11/03	0	0.00	1	22.30	22.20	-1	520	-0.19%
2021/11/01	0	0.00	0	22.05	22.10	0	527	0.00%
2021/10/21	0.1	22.00	1	22.30	22.80	-0.9	602	-0.15%
2021/10/19	0	22.10	0	0.00	22.00	0	627	0.00%
2021/10/15	0	0.00	1	21.70	21.55	-1	679	-0.15%
2021/10/14	2	21.40	0	0.00	21.50	2	719	0.28%
2021/10/13	6	21.25	0	0.00	21.45	6	752	0.80%
2021/10/01	6	22.34	2	22.30	22.25	4	909	0.44%
2021/09/30	0	0.00	0	22.65	22.80	0	925	0.00%
2021/09/29	37	22.71	0	23.00	22.65	37	937	3.95%
2021/09/28	0	23.30	0	0.00	23.20	0	978	0.00%
2021/09/27	0	0.00	20	23.35	23.35	-20	1,032	-1.94%
2021/09/24	0	0.00	34	23.20	23.30	-34	1,058	-3.21%
2021/09/23	1	23.10	8	23.20	23.15	-7	1,082	-0.65%
2021/09/22	0	0.00	10	23.20	23.10	-10	1,091	-0.92%
2021/09/13	0	0.00	14	23.40	23.40	-14	1,146	-1.22%
2021/09/09	1	23.20	1	23.15	23.30	0	1,244	0.00%
2021/09/08	0	0.00	1	23.40	23.30	-1	1,255	-0.08%
2021/09/07	1	23.45	10	23.45	23.50	-9	1,265	-0.71%
2021/09/03	0	0.00	10	23.25	23.20	-10	1,300	-0.77%
2021/09/02	6	23.10	0	0.00	23.05	6	1,320	0.45%
2021/09/01	3	23.23	1	23.35	23.20	2	1,337	0.15%
2021/08/31	57	23.96	70	23.69	23.25	-13	1,378	-0.94%
2021/08/30	0	0.00	1	22.85	22.70	-1	1,333	-0.08%
2021/08/27	0	0.00	22	22.70	22.75	-22	1,342	-1.64%
2021/08/26	20	22.70	2	22.70	22.70	18	1,355	1.33%
2021/08/25	0	0.00	1	22.45	22.50	-1	1,363	-0.07%
2021/08/23	0	0.00	1	22.35	22.35	-1	1,385	-0.07%
2021/08/19	0	0.00	1	22.20	22.15	-1	1,405	-0.07%
2021/08/18	1	22.00	25	22.08	22.50	-24	1,408	-1.70%
2021/08/17	10	22.45	0	0.00	22.45	10	1,425	0.70%
2021/08/16	11	22.35	0	0.00	22.50	11	1,437	0.77%
2021/08/13	13	22.37	0	0.00	22.40	13	1,443	0.90%
2021/08/11	22	22.80	0	0.00	22.75	22	1,498	1.47%
2021/08/10	18	23.29	0	23.85	23.35	18	1,527	1.18%
2021/08/09	1	23.60	1	23.65	23.65	0	1,646	0.00%
2021/08/04	2	24.00	0	0.00	24.00	2	2,055	0.10%
2021/08/03	0	23.90	1	24.00	24.00	-1	2,077	-0.05%
2021/08/02	0	0.00	2	23.85	23.90	-2	2,096	-0.10%
2021/07/30	5	23.50	0	0.00	23.55	5	2,099	0.24%
2021/07/29	0	0.00	2	23.65	23.65	-2	2,111	-0.09%
2021/07/28	13	23.12	10	23.15	23.10	3	2,134	0.14%
2021/07/27	3	23.67	0	0.00	23.60	3	2,193	0.14%
2021/07/26	0.1	24.00	0	0.00	23.85	0.1	2,249	0.00%
2021/07/23	0	0.00	1	24.30	24.20	-1	2,268	-0.04%
2021/07/22	1	25.25	0	0.00	25.15	1	2,320	0.04%
2021/07/21	1	25.25	0	0.00	25.15	1	2,536	0.04%
2021/07/20	10	25.54	0	0.00	25.30	10	2,556	0.39%
2021/07/19	10	25.30	1.1	25.31	25.40	8.9	2,540	0.35%
2021/07/15	10	24.85	12	24.84	24.90	-2	2,595	-0.08%
2021/07/14	1	24.70	2	24.75	24.65	-1	2,615	-0.04%
2021/07/12	0	0.00	2	25.35	25.50	-2	2,650	-0.08%
2021/07/09	1	25.00	0	0.00	25.10	1	2,597	0.04%
2021/07/08	0	0.00	15	25.01	25.00	-15	2,618	-0.57%
2021/07/07	3	24.85	0	0.00	24.80	3	2,631	0.11%
2021/07/05	1.1	25.14	21	25.10	24.80	-19.9	2,642	-0.75%
2021/07/02	43	24.89	61	24.91	24.80	-18	2,607	-0.69%
2021/07/01	7	24.61	50	24.50	24.55	-43	2,560	-1.68%
2021/06/30	26	24.53	0	0.00	24.40	26	2,542	1.02%
2021/06/29	1	24.20	0	24.15	24.15	1	2,524	0.04%
2021/06/28	0	0.00	1	24.20	24.30	-1	2,533	-0.04%
2021/06/25	2	24.43	0	0.00	24.25	2	2,532	0.08%
2021/06/24	21	24.32	0	0.00	24.35	21	2,529	0.83%
2021/06/23	2	24.18	1	24.10	24.20	1	2,526	0.04%
2021/06/22	22	24.38	0	0.00	24.25	22	2,529	0.87%
2021/06/21	0	0.00	40	24.29	24.25	-40	2,554	-1.57%
2021/06/18	15	24.31	28	24.63	24.60	-13	2,532	-0.51%
2021/06/17	20	23.94	0	0.00	24.10	20	2,469	0.81%
2021/06/16	10	24.15	0	0.00	23.90	10	2,467	0.41%
2021/06/15	10	24.10	0	24.05	24.05	10	2,458	0.41%
2021/06/11	0	0.00	3	24.13	24.00	-3	2,443	-0.12%
2021/06/09	0	0.00	63	23.78	23.55	-63	2,404	-2.62%
2021/06/08	3	23.77	33.3	23.71	23.90	-30.3	2,389	-1.27%
2021/06/07	2	23.55	64	23.50	23.50	-62	2,345	-2.64%
2021/06/04	2.1	23.30	0	0.00	23.25	2.1	2,325	0.09%
2021/06/03	18	23.30	47	23.29	23.30	-29	2,327	-1.25%
2021/06/02	2	23.30	4.4	23.25	23.35	-2.4	2,319	-0.10%
2021/06/01	20	23.28	0	0.00	23.30	20	2,323	0.86%
2021/05/31	4	23.15	1	23.10	23.15	3	2,318	0.13%
2021/05/28	1	23.20	4	23.24	23.25	-3	2,308	-0.13%
2021/05/27	0	0.00	10	23.05	23.20	-10	2,301	-0.43%
2021/05/26	20	23.10	2	23.03	23.10	18	2,293	0.78%
2021/05/25	9	22.97	0	0.00	22.95	9	2,290	0.39%
2021/05/24	1	23.25	4	23.25	23.05	-3	2,275	-0.13%
2021/05/21	0	23.10	0	0.00	23.15	0	2,265	0.00%
2021/05/20	38	23.20	0	0.00	23.05	38	2,261	1.68%
2021/05/19	6.3	23.28	3	23.15	23.25	3.3	2,237	0.15%
2021/05/18	30	22.52	69	22.59	23.10	-39	2,201	-1.77%
2021/05/17	109	23.42	43	23.61	23.10	66	2,150	3.07%	大買/
2021/05/14	23	22.93	10	22.89	22.95	13	2,024	0.64%
2021/05/13	44.3	23.81	2.4	23.93	23.20	41.9	1,973	2.13%
2021/05/12	42	24.05	82	24.67	23.80	-40	1,810	-2.21%
2021/05/11	4	23.81	0	0.00	23.80	4	1,616	0.25%
2021/05/07	0	0.00	20	24.01	24.25	-20	1,577	-1.27%
2021/05/06	15	23.90	0	0.00	23.90	15	1,569	0.96%
2021/05/05	10	23.70	7	23.98	23.80	3	1,550	0.19%
2021/05/04	21	23.58	5	23.56	23.40	16	1,521	1.05%
2021/05/03	63	24.71	5	24.50	24.50	58	1,456	3.98%
2021/04/29	1	24.45	10	24.70	24.30	-9	1,394	-0.65%
2021/04/28	14	24.47	15	24.73	24.60	-1	1,369	-0.07%
2021/04/27	56	24.98	74.1	24.66	24.95	-18.1	1,319	-1.37%
2021/04/26	22	24.28	90	24.29	24.30	-68	1,083	-6.28%
2021/04/23	132	23.98	10	23.95	23.90	122	1,049	11.62%	大買/鉅額交易
2021/04/22	10	24.72	0	0.00	24.05	10	1,047	0.95%
2021/04/21	0	24.35	5	24.12	24.10	-5	986	-0.51%
2021/04/20	1	24.20	1	24.00	24.00	0	971	0.00%
2021/04/19	1	24.35	2.1	24.01	24.15	-1.1	960	-0.11%
2021/04/15	0	0.00	0.2	23.11	23.25	-0.2	891	-0.03%
2021/04/14	0	0.00	0.4	23.50	23.05	-0.4	893	-0.04%
2021/04/13	0	0.00	5	23.36	23.35	-5	878	-0.57%
2021/04/09	0	0.00	26	23.41	23.35	-26	850	-3.06%
2021/04/08	0	0.00	34	23.30	23.25	-34	847	-4.01%
2021/04/07	0	0.00	3	23.15	23.15	-3	854	-0.35%
2021/04/06	0	0.00	5	23.00	23.00	-5	861	-0.58%
2021/03/31	0	0.00	1	23.30	23.10	-1	885	-0.11%
2021/03/30	5	23.25	0	0.00	23.10	5	905	0.55%
2021/03/29	1	23.05	5	23.05	23.10	-4	1,109	-0.36%
2021/03/26	0	0.00	2	22.95	23.00	-2	1,147	-0.17%
2021/03/24	5	23.10	3	23.15	23.15	2	1,152	0.17%
2021/03/23	1	22.80	0	0.00	22.80	1	1,116	0.09%
2021/03/22	0	22.85	0	22.68	22.70	0	1,120	0.00%
2021/03/19	5	22.67	0	0.00	22.60	5	1,130	0.44%
2021/03/18	1	22.80	10	22.84	22.85	-9	1,142	-0.79%
2021/03/16	0	22.90	0	0.00	22.75	0	1,157	0.00%
2021/03/15	1	22.65	1	22.70	22.80	0	1,166	0.00%
2021/03/12	0	22.98	0	0.00	22.70	0	1,172	0.00%
2021/03/11	0	22.98	10	22.80	22.80	-10	1,192	-0.84%
2021/03/10	0.1	22.96	0	0.00	22.85	0.1	1,208	0.01%
2021/03/09	0	22.98	0	0.00	22.90	0	1,220	0.00%
2021/03/08	0	23.30	0	0.00	22.80	0	1,220	0.00%
2021/03/05	0	23.00	0	0.00	22.80	0	1,223	0.00%
2021/02/26	2	22.65	0	0.00	22.75	2	1,279	0.16%
2021/02/24	0	22.85	0	0.00	22.70	0	1,302	0.00%
2021/02/23	0	0.00	10	22.70	22.70	-10	1,307	-0.76%
2021/02/22	15	22.88	0	0.00	22.80	15	1,307	1.15%
2021/02/18	0.4	23.30	0	0.00	22.40	0.4	1,303	0.03%
2021/02/03	0	0.00	1	21.90	21.90	-1	1,354	-0.07%
2021/02/01	1	21.60	0	0.00	21.75	1	1,403	0.07%
2021/01/29	0	22.95	2	21.80	21.80	-2	1,408	-0.14%
2021/01/22	2	21.85	2	21.85	21.90	0	1,542	0.00%
2021/01/21	4	22.08	0	0.00	22.00	4	1,541	0.26%
2021/01/20	3	22.35	0	0.00	22.20	3	1,533	0.20%
2021/01/19	1	22.55	0	0.00	22.60	1	1,525	0.07%
2021/01/18	0.1	22.60	10	22.52	22.60	-9.9	1,528	-0.65%
2021/01/15	0	0.00	1	22.75	22.50	-1	1,536	-0.07%
2021/01/13	2	22.90	4	22.85	22.95	-2	1,540	-0.13%
2021/01/12	1	23.20	0	0.00	23.15	1	1,526	0.07%
2021/01/08	1	22.85	0	0.00	22.90	1	1,513	0.07%
2021/01/07	1	22.95	0	0.00	23.05	1	1,516	0.07%
2021/01/06	8	23.13	2	23.25	23.05	6	1,507	0.40%
2021/01/04	0	0.00	1	23.55	23.60	-1	1,493	-0.07%
2020/12/29	0	0.00	1	23.45	23.50	-1	1,469	-0.07%
2020/12/28	1	23.35	13	23.40	23.40	-12	1,514	-0.79%
2020/12/25	50	23.48	106	23.36	23.35	-56	1,515	-3.70%	大賣/
2020/12/24	0	0.00	1	23.50	23.60	-1	1,500	-0.07%
2020/12/23	102	23.71	94.1	23.94	23.80	7.9	1,484	0.54%	大買/
2020/12/22	4	23.29	9	23.27	23.25	-5	1,336	-0.37%
2020/12/18	10	22.85	1	22.75	22.80	9	1,329	0.68%
2020/12/17	0	0.00	11	22.87	22.85	-11	1,346	-0.82%
2020/12/11	5	22.67	0	0.00	22.75	5	1,390	0.36%
2020/12/10	14	22.80	10	22.85	22.85	4	1,389	0.29%
2020/12/09	2	22.80	0	0.00	22.75	2	1,388	0.14%
2020/12/07	5	22.85	0	0.00	22.80	5	1,437	0.35%
2020/12/04	6	23.05	0	0.00	23.05	6	1,537	0.39%
2020/12/03	6	23.20	0	23.30	23.20	6	1,618	0.37%
2020/12/02	1	23.25	15	23.35	23.30	-14	1,686	-0.83%
2020/11/27	5	23.30	0	0.00	23.40	5	1,717	0.29%
2020/11/26	11	23.18	0	0.00	23.20	11	1,730	0.64%
2020/11/24	10	23.45	0	0.00	23.50	10	2,023	0.49%
2020/11/18	2	23.38	0	0.00	23.45	2	2,145	0.09%
2020/11/17	2	23.48	0	23.50	23.50	2	2,163	0.09%
2020/11/11	0	0.00	0	23.55	23.55	0	2,264	0.00%
2020/11/09	5	23.50	0	23.95	23.70	5	2,477	0.20%
2020/11/05	0	0.00	7	23.58	23.40	-7	2,467	-0.28%
2020/11/04	4.1	23.14	0	0.00	23.15	4.1	2,443	0.17%
2020/11/03	8	23.48	2	23.40	23.35	6	2,447	0.25%
2020/11/02	5	23.25	24	23.23	23.30	-19	2,403	-0.79%
2020/10/29	0.1	22.75	0	0.00	22.85	0.1	2,444	0.00%
2020/10/28	0	0.00	2	22.80	22.80	-2	2,476	-0.08%
2020/10/27	10	23.05	1	22.95	22.85	9	2,481	0.36%
2020/10/23	1	23.20	1	23.30	23.10	0	2,522	0.00%
2020/10/22	1	22.55	2	23.65	23.65	-1	2,554	-0.04%
2020/10/21	2	22.68	0	0.00	22.75	2	2,567	0.08%
2020/10/16	1	22.75	0	0.00	22.65	1	2,677	0.04%
2020/10/15	4	22.78	2	22.85	22.90	2	2,690	0.07%
2020/10/13	2	23.03	0	0.00	23.05	2	2,802	0.07%
2020/10/12	0	0.00	1	23.30	23.30	-1	2,818	-0.04%
2020/10/08	5	23.07	2	23.10	23.10	3	2,874	0.10%
2020/10/07	1	23.20	0	0.00	23.25	1	2,958	0.03%
2020/10/06	3	23.25	0	0.00	23.30	3	3,005	0.10%
2020/10/05	11	23.59	10	23.40	23.35	1	3,121	0.03%
2020/09/30	3	22.83	0	0.00	22.95	3	3,352	0.09%
2020/09/29	9	23.18	0	0.00	23.10	9	3,432	0.26%
2020/09/28	74	23.61	73	23.50	23.25	1	3,469	0.03%
2020/09/25	7	24.16	7	23.94	23.00	0	3,537	0.00%
2020/09/24	1	23.05	1	23.25	23.50	0	3,538	0.00%
2020/09/23	2	23.68	0	0.00	23.70	2	3,569	0.06%
2020/09/22	5	24.21	2	23.95	23.95	3	3,609	0.08%
2020/09/21	3	24.52	0	0.00	24.55	3	3,649	0.08%
2020/09/18	3	24.53	0	0.00	24.55	3	3,820	0.08%
2020/09/17	0	0.00	6	24.52	24.45	-6	3,907	-0.15%
2020/09/16	1	24.30	1	24.25	24.30	0	4,047	0.00%
2020/09/14	7	24.06	0	0.00	24.10	7	5,018	0.14%
2020/09/11	13	24.01	13	23.91	23.90	0	5,316	0.00%
2020/09/10	9	24.58	21	24.40	24.35	-12	5,741	-0.21%
2020/09/09	12	25.03	8	24.88	24.80	4	5,799	0.07%
2020/09/08	32	24.62	21.2	24.94	24.80	10.8	5,736	0.19%
2020/09/07	8	24.46	24	24.56	24.10	-16	5,648	-0.28%
2020/09/04	3	23.80	11	24.04	23.90	-8	5,608	-0.14%
2020/09/03	8	23.74	0	0.00	23.80	8	5,589	0.14%
2020/09/02	5	23.81	1	23.80	23.80	4	5,593	0.07%
2020/09/01	8	23.86	2	23.98	24.00	6	5,588	0.11%
2020/08/31	1	24.15	0	0.00	24.20	1	5,576	0.02%
2020/08/28	241	24.98	213	25.63	24.85	28	5,539	0.51%	大買/大賣/
2020/08/27	3	23.67	7.2	23.74	24.25	-4.2	5,271	-0.08%
2020/08/26	0	0.00	1	23.80	23.50	-1	5,228	-0.02%
2020/08/25	3	23.37	4	23.38	23.40	-1	5,192	-0.02%
2020/08/24	2.1	23.22	0	0.00	23.15	2.1	5,203	0.04%
2020/08/21	5	22.63	3	22.55	22.80	2	5,218	0.04%
2020/08/20	0	0.00	4	22.48	22.25	-4	5,263	-0.08%
2020/08/19	3	23.42	2	23.63	23.25	1	5,390	0.02%
2020/08/18	1	23.25	0	0.00	23.35	1	5,562	0.02%
2020/08/17	0	0.00	7	23.26	23.25	-7	5,640	-0.12%
2020/08/14	15	23.64	8	23.22	23.50	7	5,606	0.12%
2020/08/12	1	22.25	0	22.15	22.25	1	5,433	0.02%
2020/08/10	5	22.95	1	22.80	22.60	4	5,499	0.07%
2020/08/06	2	22.80	1	22.95	22.75	1	5,665	0.02%
2020/08/05	0	0.00	5	23.05	23.00	-5	5,713	-0.09%
2020/08/04	10	22.89	17	23.16	23.20	-7	5,750	-0.12%
2020/08/03	6	23.06	5	22.90	22.80	1	5,810	0.02%
2020/07/30	81	22.50	0	0.00	22.45	81	6,350	1.28%
2020/07/29	0	0.00	2.4	22.26	22.05	-2.4	6,609	-0.04%
2020/07/28	7	21.79	10	21.40	21.40	-3	6,783	-0.04%
2020/07/27	2.4	21.80	3	21.98	21.80	-0.6	6,878	-0.01%
2020/07/24	7	22.79	12	22.81	22.50	-5	6,866	-0.07%
2020/07/23	4.2	23.55	2	23.30	23.35	2.2	6,849	0.03%
2020/07/22	2	24.53	17.2	24.37	24.50	-15.2	6,842	-0.22%
2020/07/21	5	24.45	1.6	24.11	24.10	3.4	6,861	0.05%
2020/07/20	3	23.83	2	24.10	24.10	1	6,867	0.01%
2020/07/17	11.2	23.96	6	24.07	23.90	5.2	6,841	0.08%
2020/07/16	1.2	24.93	1	24.80	24.75	0.2	6,840	0.00%
2020/07/15	1.2	24.82	9	24.98	24.80	-7.8	6,881	-0.11%
2020/07/14	13	25.69	7	25.30	25.30	6	7,019	0.09%
2020/07/13	3.2	25.18	3.5	25.29	25.20	-0.3	7,328	0.00%
2020/07/10	12	25.79	4.2	25.40	25.60	7.8	7,392	0.11%
2020/07/09	48	26.48	71.4	26.49	26.75	-23.4	7,300	-0.32%
2020/07/08	2	25.45	22	25.50	25.25	-20	7,029	-0.28%
2020/07/07	0	0.00	4.5	24.77	24.75	-4.5	6,964	-0.06%
2020/07/06	6.2	25.11	5	25.11	25.10	1.2	6,971	0.02%
2020/07/03	6	25.03	2	24.90	24.95	4	6,902	0.06%
2020/07/02	3	25.35	28	25.33	25.30	-25	6,877	-0.36%
2020/07/01	0.4	25.15	1	25.05	25.05	-0.6	6,932	-0.01%
2020/06/30	2.4	25.37	6	25.25	25.35	-3.6	6,891	-0.05%
2020/06/29	49	25.99	28.4	25.86	26.00	20.6	6,848	0.30%
2020/06/24	38.4	24.94	185	24.93	24.70	-146.6	6,711	-2.18%	大賣/鉅額交易
2020/06/23	7.5	26.07	7	26.09	25.95	0.5	6,668	0.01%
2020/06/22	82	27.46	78	26.87	26.80	4	6,567	0.06%
2020/06/19	188	26.92	142	27.51	26.55	46	6,290	0.73%	大買/大賣/
2020/06/18	59	26.25	180.3	26.32	26.60	-121.3	5,675	-2.14%	大賣/鉅額交易
2020/06/17	255	23.98	30.3	23.60	24.20	224.7	5,416	4.15%	大買/鉅額交易
2020/06/16	12	22.15	4.1	22.09	22.00	7.9	4,970	0.16%
2020/06/15	10	21.70	15	21.80	21.60	-5	4,929	-0.10%
2020/06/12	2	20.60	0	0.00	20.80	2	4,893	0.04%
2020/06/11	17	21.26	0	0.00	20.95	17	4,906	0.35%
2020/06/10	0	0.00	1	21.75	21.80	-1	4,910	-0.02%
2020/06/09	1	21.50	2	21.75	21.80	-1	4,975	-0.02%
2020/06/08	1	21.55	0	0.00	21.55	1	5,018	0.02%
2020/06/05	2	21.55	2	21.63	21.65	0	5,052	0.00%
2020/06/04	2	21.53	0	0.00	21.60	2	5,114	0.04%
2020/06/02	5	21.30	5	21.20	21.35	0	5,520	0.00%
2020/06/01	1.4	21.50	20	21.50	21.60	-18.6	5,516	-0.34%
2020/05/28	20	21.25	9	21.90	21.35	11	5,534	0.20%
2020/05/27	4.4	22.07	3	22.07	22.00	1.4	5,486	0.03%
2020/05/26	7	23.27	272	23.48	22.70	-265	5,432	-4.88%	大賣/鉅額交易
2020/05/25	3	23.07	28	22.50	23.05	-25	5,263	-0.47%
2020/05/22	10	22.30	12	22.31	21.85	-2	5,082	-0.04%
2020/05/21	0	0.00	30	21.80	21.90	-30	5,019	-0.60%
2020/05/20	0	0.00	5	21.70	21.75	-5	5,036	-0.10%
2020/05/19	3	21.77	3	22.35	21.80	0	5,015	0.00%
2020/05/18	10	22.00	1	21.90	22.00	9	4,958	0.18%
2020/05/15	0	0.00	10	21.43	21.25	-10	4,901	-0.20%
2020/05/14	26	22.19	34	22.09	21.45	-8	4,885	-0.16%
2020/05/13	39	22.02	16	22.00	22.15	23	4,789	0.48%
2020/05/12	19	21.69	14	21.90	21.65	5	4,727	0.11%
2020/05/11	0	21.25	15	21.30	21.35	-15	4,680	-0.32%
2020/05/08	15	22.36	30	21.84	21.35	-15	4,637	-0.32%
2020/05/07	4	22.88	5	22.51	22.60	-1	4,543	-0.02%
2020/05/06	147	23.53	116	23.44	22.50	31	4,457	0.70%	大買/大賣/
2020/05/05	26	22.69	106	22.87	22.30	-80	4,014	-1.99%	大賣/
2020/05/04	123	22.08	69	21.90	22.15	54	3,752	1.44%	大買/
2020/04/30	48	21.62	31	21.45	21.20	17	3,591	0.47%
2020/04/29	2	20.23	0	0.00	20.30	2	3,522	0.06%
2020/04/27	5	20.30	3	20.23	20.30	2	3,687	0.05%
2020/04/24	24	19.71	14	19.89	19.90	10	3,685	0.27%
2020/04/23	4	20.38	24	20.26	20.30	-20	3,621	-0.55%
2020/04/22	4	19.85	23	20.11	20.15	-19	3,594	-0.53%
2020/04/21	51	20.28	51	20.14	20.10	0	3,573	0.00%
2020/04/20	16	21.13	3	20.98	20.90	13	3,489	0.37%
2020/04/17	35	21.63	136	21.79	21.10	-101	3,422	-2.95%	大賣/鉅額交易
2020/04/16	235	21.98	96	21.96	21.60	139	3,211	4.33%	大買/鉅額交易
2020/04/15	47	20.43	29	20.34	20.20	18	2,806	0.64%
2020/04/14	10	19.90	2	19.95	20.00	8	2,689	0.30%
2020/04/10	0	0.00	0	19.75	19.70	0	2,639	0.00%
2020/04/09	17	19.95	11	19.83	19.85	6	2,616	0.23%
2020/04/08	6	19.51	1	19.55	19.50	5	2,567	0.19%
2020/04/07	4	19.70	33	19.72	19.60	-29	2,548	-1.14%
2020/04/06	13	19.82	13	20.02	19.95	0	2,506	0.00%
2020/04/01	0	0.00	1	18.80	19.00	-1	2,383	-0.04%
2020/03/31	0	0.00	46	18.77	18.80	-46	2,367	-1.94%
2020/03/30	1	19.15	13	19.01	18.90	-12	2,341	-0.51%
2020/03/27	18.1	19.11	2	19.30	18.85	16.1	2,288	0.70%
2020/03/26	28	18.68	8	18.21	18.70	20	2,204	0.91%
2020/03/25	5	17.85	20	18.00	17.85	-15	2,145	-0.70%
2020/03/24	62	18.54	3	18.13	17.70	59	2,119	2.78%
2020/03/23	8	17.18	41	17.93	17.95	-33	2,037	-1.62%
2020/03/20	7	16.36	5	16.50	16.35	2	1,988	0.10%
2020/03/19	0	0.00	15	16.65	15.60	-15	1,971	-0.76%
2020/03/18	15	17.10	122	17.34	17.05	-107	1,920	-5.57%	大賣/鉅額交易
2020/03/17	17	17.35	30	17.40	17.40	-13	1,894	-0.69%
2020/03/16	18	18.10	0	18.10	18.00	18	1,863	0.97%
2020/03/13	98	18.04	4	18.06	18.20	94	1,816	5.18%
2020/03/12	33	19.89	169	19.65	19.80	-136	1,732	-7.85%	大賣/鉅額交易
2020/03/11	1	20.95	1	20.65	20.90	0	1,661	0.00%
2020/03/10	91	20.72	14	20.56	20.60	77	1,610	4.78%
2020/03/09	8	23.07	425	22.69	21.70	-417	1,532	-27.22%	大賣/鉅額交易
2020/03/06	482	22.00	27.7	21.97	22.00	454.3	1,300	34.94%	大買/鉅額交易
2020/03/05	85	20.84	1.3	20.90	20.90	83.7	1,103	7.59%
2020/03/04	0	20.85	10	20.93	20.85	-10	1,093	-0.91%
2020/03/03	26	20.48	0	0.00	20.35	26	1,046	2.48%
2020/03/02	42	20.04	5	20.20	20.10	37	1,033	3.58%
2020/02/27	5	20.10	2	20.20	20.05	3	1,028	0.29%
2020/02/26	1	20.25	9	20.25	20.30	-8	1,020	-0.78%
2020/02/25	3	20.40	5	20.33	20.35	-2	1,030	-0.19%
2020/02/24	2	20.85	4	20.80	20.60	-2	1,013	-0.20%
2020/02/21	10	20.23	64	20.39	20.55	-54	982	-5.49%
2020/02/20	0	20.20	0	0.00	20.05	0	943	0.00%
2020/02/19	0	20.00	0	0.00	20.00	0	940	0.00%
2020/02/18	0	20.00	0	0.00	20.00	0	938	0.00%
2020/02/17	1	20.10	3	20.25	20.10	-2	937	-0.21%
2020/02/14	8	19.98	9	19.95	19.95	-1	924	-0.11%
2020/02/13	5	20.05	15	19.95	19.95	-10	918	-1.09%
2020/02/12	5	20.28	6	20.25	20.20	-1	893	-0.11%
2020/02/11	4	20.45	10	20.45	20.40	-6	871	-0.69%
2020/02/10	1	20.60	0	0.00	20.70	1	851	0.12%
2020/02/07	11	20.79	1	20.75	20.75	10	818	1.22%
2020/02/05	0	0.00	11	20.38	20.70	-11	762	-1.44%
2020/02/04	9	20.39	5	20.40	20.45	4	741	0.54%
2020/02/03	10	21.26	17	21.35	21.10	-7	700	-1.00%
2020/01/31	18	22.43	27	21.28	21.00	-9	623	-1.45%
2020/01/30	4	21.75	1	21.75	21.75	3	499	0.60%
2020/01/20	1	19.70	5.7	19.76	19.80	-4.7	406	-1.15%
2020/01/17	0	0.00	1	19.35	19.40	-1	374	-0.27%
2020/01/13	2	19.20	0	0.00	19.10	2	369	0.54%
2020/01/10	0	19.15	0	0.00	19.15	0	365	0.00%
2020/01/09	1	19.10	1	19.15	19.15	0	369	0.00%
2020/01/03	5	19.25	0	0.00	19.40	5	366	1.36%
2020/01/02	15	19.35	0	0.00	19.35	15	363	4.13%
2019/12/27	0.2	19.20	0.2	19.20	19.20	0	355	0.00%
2019/12/23	0	0.00	13	19.18	19.20	-13	372	-3.49%
2019/12/20	0	0.00	12	19.20	19.05	-12	403	-2.97%
2019/12/18	0	0.00	0.5	19.00	19.10	-0.5	403	-0.13%
2019/12/11	50	19.09	0	0.00	19.10	50	405	12.34%
2019/12/10	0.4	18.90	0	0.00	19.00	0.4	408	0.10%
2019/12/09	0.2	18.95	0	0.00	18.95	0.2	413	0.05%
2019/12/04	1	18.90	0	0.00	18.95	1	419	0.24%
2019/12/03	0.4	18.85	0	0.00	18.95	0.4	418	0.10%
2019/11/29	1	18.95	0	0.00	19.00	1	414	0.24%
2019/11/28	10	19.15	0	0.00	19.15	10	407	2.45%
2019/11/26	5.2	19.15	0	0.00	19.15	5.2	397	1.31%
2019/11/25	0.2	19.40	5	19.40	19.40	-4.8	387	-1.24%
2019/11/22	0	0.00	10	19.20	19.40	-10	373	-2.67%
2019/11/21	0	0.00	1	19.15	19.20	-1	357	-0.28%
2019/11/20	1	19.05	0	0.00	19.20	1	347	0.29%
2019/11/15	0.1	18.85	0	0.00	18.95	0.1	339	0.03%
2019/11/12	4	18.90	0	0.00	18.95	4	333	1.20%
2019/11/11	24	19.00	4	19.00	18.95	20	331	6.04%
2019/11/05	6	18.89	0	0.00	18.90	6	327	1.83%
2019/10/31	0	0.00	3	19.15	19.15	-3	338	-0.89%
2019/10/30	1	18.90	0	0.00	19.10	1	336	0.30%
2019/10/21	0	0.00	6	18.93	18.95	-6	395	-1.52%
2019/10/17	3	19.02	0	0.00	19.00	3	410	0.73%
2019/10/03	1	18.80	0	0.00	18.80	1	536	0.19%
2019/09/27	3	18.80	0	0.00	18.75	3	575	0.52%
2019/09/25	5	18.90	7	18.95	18.90	-2	644	-0.31%
2019/09/23	0	0.00	0	18.65	18.65	0	623	0.00%
2019/09/18	0	0.00	3	18.70	18.65	-3	621	-0.48%
2019/09/11	0	0.00	5	18.70	18.65	-5	638	-0.78%
2019/09/10	0.2	18.75	4	18.65	18.70	-3.8	641	-0.59%
2019/09/09	0	0.00	2	18.65	18.65	-2	646	-0.31%
2019/09/06	40	18.60	0	0.00	18.55	40	647	6.18%
2019/08/28	0	0.00	1	18.60	18.50	-1	664	-0.15%
2019/08/26	1	18.35	0	0.00	18.35	1	671	0.15%
2019/08/22	3	18.55	0	0.00	18.60	3	682	0.44%
2019/08/21	0	0.00	1	18.65	18.65	-1	683	-0.15%
2019/08/20	5	18.50	5	18.60	18.70	0	684	0.00%
2019/08/19	0	18.50	0	0.00	18.45	0	681	0.00%
2019/08/16	6	18.38	0	0.00	18.40	6	687	0.87%
2019/08/15	50	18.33	0	0.00	18.40	50	688	7.26%
2019/08/13	5	18.25	1	18.30	18.25	4	688	0.58%
2019/08/08	6	18.34	0	0.00	18.40	6	694	0.86%
2019/08/06	1	18.05	0	0.00	18.20	1	699	0.14%
2019/08/05	1	18.30	0	0.00	18.25	1	693	0.14%
2019/08/02	1	18.35	0	0.00	18.40	1	689	0.15%
2019/08/01	2	18.45	0	0.00	18.50	2	692	0.29%
2019/07/31	2	18.53	0	0.00	18.50	2	689	0.29%
2019/07/30	2	18.65	0	0.00	18.60	2	689	0.29%
2019/07/25	2	18.68	0	0.00	18.65	2	687	0.29%
2019/07/24	0	0.00	19	19.56	19.55	-19	674	-2.82%
2019/07/23	0	0.00	5	19.65	19.60	-5	640	-0.78%
2019/07/22	3	19.65	10	19.68	19.70	-7	631	-1.11%
2019/07/19	7	19.66	0	0.00	19.65	7	626	1.12%
2019/07/18	11	19.72	0	0.00	19.60	11	617	1.78%
2019/07/17	1	19.55	1	19.55	19.55	0	612	0.00%
2019/07/16	0	0.00	1	19.50	19.55	-1	607	-0.16%
2019/07/15	2	19.55	34	19.70	19.45	-32	602	-5.31%
2019/07/12	2	19.70	0	0.00	19.75	2	580	0.34%
2019/07/11	11	19.85	253	19.84	19.80	-242	575	-42.07%	大賣/鉅額交易
2019/07/10	7	20.17	22	20.24	20.05	-15	558	-2.68%
2019/07/09	2	20.15	6	20.18	20.25	-4	523	-0.76%
2019/07/08	23	20.05	0	0.00	20.05	23	503	4.57%
2019/07/05	12	19.76	0	0.00	19.80	12	475	2.52%
2019/07/04	1	19.70	0	0.00	19.70	1	475	0.21%
2019/07/03	1	19.75	6	19.70	19.70	-5	473	-1.06%
2019/07/02	5	19.97	7	19.92	19.95	-2	452	-0.44%
2019/07/01	0	0.00	1	19.30	19.25	-1	397	-0.25%
2019/06/28	0	0.00	5	19.10	19.05	-5	390	-1.28%
2019/06/21	0	0.00	5	19.15	19.00	-5	397	-1.26%
2019/06/20	0	0.00	1	19.10	19.10	-1	394	-0.25%
2019/06/17	0	0.00	0	19.00	19.00	0	391	0.00%
2019/06/13	25.5	19.00	0	0.00	18.90	25.5	386	6.61%
2019/06/10	1	18.80	0	0.00	18.80	1	403	0.25%
2019/06/04	0	0.00	105	18.90	18.85	-105	464	-22.62%	大賣/鉅額交易
2019/06/03	0	0.00	1	18.85	18.85	-1	473	-0.21%
2019/05/29	0	0.00	0	18.85	18.80	0	480	0.00%
2019/05/24	0	0.00	0	18.70	18.65	0	486	0.00%
2019/05/22	2	18.70	0	19.00	18.75	2	488	0.41%
2019/05/21	1	18.70	0	0.00	18.70	1	497	0.20%
2019/05/16	0	0.00	0	18.55	18.55	0	537	0.00%
2019/05/15	0	0.00	0	18.40	18.45	0	538	0.00%
2019/05/14	1	18.40	1	18.45	18.50	0	545	0.00%
2019/05/13	1	18.55	0	18.50	18.55	1	545	0.18%
2019/05/10	1	18.60	0	0.00	18.60	1	547	0.18%
2019/05/09	1	18.70	0	0.00	18.70	1	549	0.18%
2019/05/06	0	0.00	0	18.90	18.75	0	551	0.00%
2019/05/03	1	18.90	0	18.80	18.90	1	550	0.18%
2019/04/30	0	0.00	0	18.75	18.85	0	558	0.00%
2019/04/29	0	0.00	0	18.75	18.70	0	567	0.00%
2019/04/26	1	18.75	0	18.70	18.80	1	643	0.16%
2019/04/25	45	18.80	0	0.00	18.90	45	650	6.92%
2019/04/22	0	18.90	0	0.00	18.95	0	666	0.00%
2019/04/17	0	18.80	0	0.00	18.85	0	776	0.00%
2019/04/16	1	18.80	0	0.00	18.90	1	796	0.13%
2019/04/12	1	18.80	0	0.00	18.80	1	843	0.12%
2019/04/09	0	18.90	5	19.00	19.05	-5	845	-0.59%
2019/04/03	51	18.90	0	0.00	18.85	51	849	6.01%
2019/04/01	0	18.80	0	0.00	18.90	0	867	0.00%
2019/03/27	0	19.00	0	19.00	18.90	0	878	0.00%
2019/03/25	1	18.90	0	0.00	18.95	1	884	0.11%
2019/03/21	0	19.00	0	0.00	19.05	0	882	0.00%
2019/03/20	0	19.10	0	0.00	19.05	0	885	0.00%
2019/03/19	0	19.10	0	0.00	19.10	0	885	0.00%
2019/03/18	3	18.95	0	0.00	18.90	3	892	0.34%
2019/03/15	0	0.00	10	19.00	18.95	-10	913	-1.09%
2019/03/14	2	18.93	0	0.00	18.90	2	916	0.22%
2019/03/13	5	18.97	0	0.00	18.95	5	922	0.54%
2019/03/12	1	18.95	0	0.00	18.85	1	931	0.11%
2019/03/08	1	19.10	4	19.09	19.00	-3	966	-0.31%
2019/02/27	2	18.90	0	0.00	18.90	2	925	0.22%
2019/02/26	3	18.90	2	18.98	18.90	1	920	0.11%
2019/02/25	0	18.90	0	0.00	18.95	0	918	0.00%
2019/02/22	0	0.00	1	18.95	18.95	-1	919	-0.11%
2019/02/21	1	18.85	0	0.00	18.90	1	921	0.11%
2019/02/18	0	0.00	5	19.05	19.05	-5	939	-0.53%
2019/02/15	2	18.85	62	19.06	18.85	-60	938	-6.39%
2019/02/14	0	18.60	0	0.00	18.70	0	939	0.00%
2019/02/12	1	18.55	0	0.00	18.50	1	948	0.11%
2019/01/30	20	18.50	0	0.00	18.45	20	966	2.07%
2019/01/29	30	18.40	0	0.00	18.40	30	977	3.07%
2019/01/28	0	18.75	3	18.55	18.55	-3	975	-0.31%
2019/01/24	1	18.55	0	0.00	18.45	1	994	0.10%
2019/01/23	0	0.00	18	18.50	18.55	-18	998	-1.80%
2019/01/18	27	18.69	95	18.82	18.75	-68	1,031	-6.59%
2019/01/17	60	18.30	0	0.00	18.35	60	980	6.12%
2019/01/15	12	18.30	0	0.00	18.30	12	1,056	1.14%
2019/01/14	10	18.44	0	0.00	18.40	10	1,064	0.94%
2019/01/11	0	0.00	1	18.50	18.50	-1	1,077	-0.09%
2019/01/10	0	0.00	2	18.73	18.50	-2	1,104	-0.18%
2019/01/09	15	19.12	44	19.14	18.85	-29	1,105	-2.62%
2019/01/08	34	18.84	30	18.70	18.85	4	1,031	0.39%
2019/01/07	5	18.50	5	18.45	18.45	0	1,025	0.00%
2019/01/04	6	18.58	16	18.47	18.35	-10	1,037	-0.96%
2018/12/26	12	17.99	0	0.00	17.90	12	1,146	1.05%
2018/12/25	9	18.10	0	0.00	18.00	9	1,204	0.75%
2018/12/13	2	18.53	2	18.55	18.60	0	1,257	0.00%
2018/12/07	0	0.00	35	18.34	18.45	-35	1,392	-2.51%
2018/12/06	15	18.29	10	18.60	18.30	5	1,432	0.35%
2018/12/05	1	18.80	0	0.00	18.80	1	1,410	0.07%
2018/12/04	30	19.26	0	0.00	19.00	30	1,405	2.13%
2018/12/03	6	18.98	1	18.90	18.85	5	1,382	0.36%
2018/11/30	4	18.68	0	0.00	18.55	4	1,367	0.29%
2018/11/29	0	0.00	1	18.55	18.50	-1	1,372	-0.07%
2018/11/28	0	0.00	1	18.25	18.30	-1	1,377	-0.07%
2018/11/20	10	18.50	0	0.00	18.45	10	1,490	0.67%
2018/11/19	2	18.50	0	0.00	18.55	2	1,489	0.13%
2018/11/15	1	18.40	0	0.00	18.60	1	1,486	0.07%
2018/11/13	14	18.09	0	0.00	18.10	14	1,488	0.94%
2018/11/12	1	18.30	0	0.00	18.30	1	1,473	0.07%
2018/11/09	6	18.23	0	0.00	18.10	6	1,467	0.41%
2018/11/08	52	18.18	0	0.00	18.15	52	1,456	3.57%
2018/11/06	1	18.00	0	0.00	18.00	1	1,438	0.07%
2018/11/05	10	18.40	0	0.00	18.35	10	1,428	0.70%
2018/11/02	0	0.00	10	18.55	18.45	-10	1,427	-0.70%
2018/10/31	20	18.35	0	0.00	18.30	20	1,415	1.41%
2018/10/29	8	18.11	0	0.00	18.00	8	1,416	0.56%
2018/10/26	11	18.50	12	18.50	18.50	-1	1,398	-0.07%
2018/10/25	22	18.97	0	0.00	18.85	22	1,379	1.60%
2018/10/24	5	20.00	12	19.80	19.75	-7	1,354	-0.52%
2018/10/23	24	20.99	5	20.52	20.40	19	1,324	1.43%
2018/10/19	4	19.64	0	0.00	19.65	4	1,251	0.32%
2018/10/18	10	20.50	5	20.60	20.20	5	1,235	0.40%
2018/10/17	5	20.35	1	20.25	20.20	4	1,209	0.33%
2018/10/16	4	20.83	0	0.00	20.55	4	1,187	0.34%
2018/10/12	0	0.00	68	20.99	21.00	-68	1,152	-5.90%
2018/10/11	4	20.71	2	21.30	20.60	2	1,133	0.18%
2018/10/08	48	23.93	2	23.20	22.85	46	1,077	4.27%
2018/10/05	0	23.25	15	23.57	23.25	-15	1,043	-1.44%
2018/10/04	1	23.80	1	23.30	23.75	0	1,000	0.00%
2018/10/03	18	23.55	21	23.19	23.60	-3	968	-0.31%
2018/10/02	0	22.10	10	22.16	22.05	-10	901	-1.11%
2018/10/01	10	21.60	0	0.00	21.60	10	888	1.13%
2018/09/25	0	0.00	1	22.85	22.90	-1	848	-0.12%
2018/09/14	20	22.25	7	22.44	22.60	13	750	1.73%
2018/09/13	57	23.24	30	23.31	22.50	27	729	3.70%
2018/09/12	3	22.10	20	22.40	22.50	-17	610	-2.79%
2018/09/10	20	21.30	3	21.25	21.35	17	563	3.02%
2018/08/31	0	0.00	1	21.25	21.25	-1	522	-0.19%
2018/08/30	0	0.00	2	21.70	21.30	-2	519	-0.38%
2018/08/29	2	21.70	0	0.00	21.95	2	496	0.40%
2018/08/28	0	0.00	1	21.10	21.30	-1	460	-0.22%
2018/08/27	0	0.00	0	20.60	20.70	0	433	0.00%
2018/08/24	0	0.00	1	20.60	20.70	-1	437	-0.23%
2018/08/21	0	0.00	10	20.90	20.90	-10	428	-2.33%
2018/08/20	0	0.00	44	20.23	20.25	-44	400	-10.98%
2018/08/16	0	20.20	0	0.00	20.20	0	402	0.00%
2018/08/13	2	19.95	0	0.00	20.00	2	412	0.48%
2018/08/10	0	0.00	20	20.30	20.30	-20	410	-4.87%
2018/08/09	1	20.10	0	0.00	20.10	1	407	0.25%
2018/08/08	0	0.00	40	20.25	20.30	-40	409	-9.76%
2018/08/06	0	0.00	16	20.53	20.50	-16	433	-3.69%
2018/07/30	0	0.00	10	19.70	19.75	-10	463	-2.16%
2018/07/12	0	0.00	1	19.70	19.70	-1	594	-0.17%
2018/07/06	2	18.95	0	0.00	18.95	2	618	0.32%
2018/07/05	3	19.20	0	0.00	19.25	3	635	0.47%
2018/07/03	2	19.45	0	0.00	19.65	2	683	0.29%
2018/06/27	1	19.60	1	19.65	19.70	0	710	0.00%
2018/06/25	1	19.70	0	0.00	19.95	1	721	0.14%
2018/06/19	1	20.00	0	0.00	20.00	1	777	0.13%
2018/06/15	11	20.19	2	20.15	20.05	9	778	1.16%
2018/06/14	2	20.35	0	0.00	20.35	2	778	0.26%
2018/06/13	6	20.36	0	0.00	20.20	6	791	0.76%
2018/06/07	0	0.00	5	20.95	20.95	-5	792	-0.63%
2018/06/06	0	0.00	6	20.80	21.00	-6	804	-0.75%
2018/06/05	0	0.00	1	20.85	20.70	-1	812	-0.12%
2018/06/04	0	0.00	3	20.85	20.70	-3	829	-0.36%
2018/06/01	0	0.00	5	20.70	20.65	-5	833	-0.60%
2018/05/30	2	20.10	0	0.00	20.30	2	831	0.24%
2018/05/25	2	20.35	10	20.35	20.30	-8	839	-0.95%
2018/05/24	0	0.00	5	20.50	20.50	-5	830	-0.60%
2018/05/23	3	20.58	0	0.00	20.65	3	832	0.36%
2018/05/22	0	0.00	2	20.95	20.70	-2	826	-0.24%
2018/05/21	3	20.90	5	20.65	20.90	-2	827	-0.24%
2018/05/17	2	20.60	0	0.00	20.60	2	824	0.24%
2018/05/16	4	20.35	9	20.49	20.45	-5	821	-0.61%
2018/05/15	0	0.00	3	20.75	20.35	-3	816	-0.37%
2018/05/10	0	0.00	11	21.09	20.90	-11	792	-1.39%
2018/05/09	7	20.76	0	0.00	20.70	7	780	0.90%
2018/05/08	5	20.95	38	21.18	20.95	-33	776	-4.25%
2018/05/07	0	0.00	5	20.60	20.65	-5	760	-0.66%
2018/05/04	2	20.40	0	0.00	20.70	2	756	0.26%
2018/05/03	1	21.00	11	21.33	20.90	-10	738	-1.35%
2018/05/02	14	21.21	34	21.08	21.20	-20	719	-2.78%
2018/04/30	0	0.00	11	20.30	20.30	-11	665	-1.65%
2018/04/25	1	19.95	5	20.20	20.10	-4	643	-0.62%
2018/04/23	5	19.90	10	20.05	19.95	-5	638	-0.78%
2018/04/20	1	19.70	0	0.00	19.85	1	643	0.16%
2018/04/18	0	0.00	1	19.85	19.85	-1	645	-0.16%
2018/04/17	5	19.55	0	0.00	19.55	5	651	0.77%
2018/04/16	5	19.90	0	0.00	19.85	5	653	0.76%
2018/04/13	5	20.05	0.5	19.95	20.05	4.5	651	0.68%
2018/04/12	6	20.18	0	0.00	20.20	6	645	0.93%
2018/04/11	0	0.00	5	20.40	20.30	-5	638	-0.78%
2018/04/10	0	0.00	5	20.10	19.85	-5	615	-0.82%
2018/04/09	70	20.04	6	20.07	19.85	64	607	10.54%
2018/03/30	11	19.61	7	19.64	19.55	4	555	0.72%
2018/03/29	0	0.00	0	19.65	19.80	0	552	0.00%
2018/03/27	30	19.87	3	19.65	19.70	27	551	4.89%
2018/03/26	26	19.73	6	19.49	19.70	20	545	3.67%
2018/03/23	0	19.35	0	0.00	19.35	0	522	0.00%
2018/03/22	1	19.50	0	0.00	19.35	1	520	0.19%
2018/03/21	0	0.00	3	19.40	19.40	-3	516	-0.58%
2018/03/19	0	19.40	0	0.00	19.35	0	520	0.00%
2018/03/16	0	19.30	0	0.00	19.30	0	514	0.00%
2018/03/15	0	19.30	0	0.00	19.40	0	508	0.00%
2018/03/12	0	19.40	10	19.50	19.45	-10	495	-2.02%
2018/03/09	2	19.30	17	19.21	19.35	-15	478	-3.14%
2018/03/08	11	19.23	37	19.32	19.15	-26	465	-5.58%
2018/03/07	0	19.10	0	0.00	19.10	0	449	0.00%
2018/03/05	0	18.95	10	19.00	18.80	-10	442	-2.26%
2018/03/02	0	0.00	1	18.85	18.85	-1	441	-0.23%
2018/02/09	1	17.90	0	0.00	18.20	1	480	0.21%
2018/02/08	0	18.10	0	0.00	18.20	0	476	0.00%
2018/02/06	21	17.98	0	0.00	18.10	21	490	4.28%
2018/02/05	0	18.40	0	0.00	18.50	0	470	0.00%
2018/02/01	10	18.60	0	0.00	18.60	10	468	2.13%
2018/01/31	0	18.55	0	0.00	18.60	0	467	0.00%
2018/01/29	0	0.00	10	18.85	18.80	-10	461	-2.17%
2018/01/25	0	18.60	0	0.00	18.60	0	457	0.00%
2018/01/24	0	0.00	2	18.75	18.80	-2	452	-0.44%
2018/01/23	1	18.70	0	0.00	18.75	1	447	0.22%
2018/01/22	1	18.70	0	0.00	18.75	1	445	0.22%
2018/01/18	1	18.90	10	18.95	18.90	-9	441	-2.04%
2018/01/16	10	19.20	25	19.17	19.15	-15	432	-3.47%
2018/01/11	0	0.00	30	18.90	18.95	-30	409	-7.33%
2018/01/09	1	18.80	0	0.00	18.80	1	391	0.26%
2018/01/04	1	18.80	0	0.00	18.85	1	387	0.26%
2018/01/03	1	18.75	0	0.00	18.70	1	387	0.26%