味全 (1201)-華南永昌-台中券商分點個股進出

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
19.15
漲跌
▼0.10
漲幅
-0.52%
成交量
490張
產業
上市食品類股
292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－華南永昌-台中券商分點個股進出

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-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	1	19.20	19.25	-1	421	-0.24%
2024/05/10	0	0.00	0	18.90	18.90	0	400	0.00%
2024/05/09	1	18.75	0	18.90	18.75	1	398	0.25%
2024/05/07	0	18.95	0	0.00	18.90	0	394	0.01%
2024/04/29	0	18.75	0	0.00	18.85	0	382	0.00%
2024/04/26	0.2	18.75	0	0.00	18.65	0.2	371	0.05%
2024/04/24	0	18.77	0	0.00	18.70	0	372	0.00%
2024/04/22	0.1	18.55	0	0.00	18.70	0.1	376	0.03%
2024/04/19	2	18.40	0	0.00	18.40	2	369	0.54%
2024/04/18	0	18.55	0	0.00	18.60	0	358	0.00%
2024/04/17	1	18.55	0	0.00	18.50	1	357	0.28%
2024/04/16	1.1	18.47	0	0.00	18.45	1.1	356	0.31%
2024/04/08	0	18.90	0	0.00	18.90	0	337	0.00%
2024/04/03	0	19.00	1	18.90	18.85	-1	336	-0.30%
2024/03/29	1	18.80	0	0.00	18.90	1	329	0.30%
2024/03/27	0	0.00	1	18.75	18.70	-1	329	-0.30%
2024/03/26	2.1	18.81	0	0.00	18.80	2.1	328	0.65%
2024/03/22	0	18.85	0	0.00	18.70	0	321	0.00%
2024/03/21	0	18.90	0	0.00	18.80	0	304	0.01%
2024/03/20	0	18.85	0	0.00	18.85	0	301	0.00%
2024/03/19	0	18.90	0	0.00	18.80	0	299	0.00%
2024/03/18	0	19.05	0	0.00	18.95	0	298	0.00%
2024/03/15	0	19.05	0	0.00	18.95	0	296	0.00%
2024/03/13	0	18.95	0	0.00	18.80	0	290	0.00%
2024/03/12	0.1	19.15	0	0.00	18.95	0.1	288	0.03%
2024/03/08	0	18.90	0	0.00	18.90	0	287	0.01%
2024/03/06	0	19.00	0	0.00	18.95	0	287	0.01%
2024/03/05	0	19.10	0	0.00	18.95	0	287	0.01%
2024/03/04	0	19.30	0	0.00	19.10	0	285	0.00%
2024/02/29	0	18.85	0	0.00	18.90	0	253	0.00%
2024/02/26	0	0.00	0	18.85	18.80	0	248	0.00%
2024/02/23	0	0.00	0	18.95	18.85	0	246	0.00%
2024/02/21	1	18.75	0	0.00	18.70	1	245	0.42%
2024/02/20	6	18.75	0	0.00	18.80	6	245	2.45%
2024/02/19	1	18.75	0	0.00	18.80	1	246	0.41%
2024/02/16	0	18.60	0	0.00	18.65	0	248	0.00%
2024/02/15	8	18.60	0	0.00	18.60	8	252	3.17%
2024/02/05	0	18.75	0	0.00	18.60	0	259	0.00%
2024/01/31	0	18.75	0	0.00	18.65	0	259	0.01%
2024/01/29	0	18.90	0	0.00	18.75	0	259	0.00%
2024/01/26	1	18.85	0	0.00	18.85	1	257	0.39%
2024/01/25	0	0.00	1	18.75	18.85	-1	256	-0.39%
2024/01/23	0	0.00	2	18.50	18.55	-2	259	-0.77%
2024/01/17	1	18.55	0	0.00	18.50	1	258	0.39%
2024/01/16	2	18.70	0	0.00	18.65	2	251	0.80%
2024/01/15	0.3	19.00	0	0.00	18.90	0.3	248	0.11%
2024/01/12	0.1	18.95	0	0.00	18.85	0.1	252	0.02%
2024/01/11	0	18.90	0	0.00	18.85	0	256	0.01%
2024/01/05	0	19.20	0	0.00	19.00	0	257	0.00%
2024/01/03	0	0.00	4	19.05	19.05	-4	266	-1.50%
2023/12/29	0	0.00	1	19.10	19.05	-1	266	-0.38%
2023/12/25	0	19.15	2	19.03	19.10	-2	268	-0.74%
2023/12/19	0	19.10	0	0.00	19.00	0	267	0.01%
2023/12/15	7	19.20	0	0.00	19.15	7	276	2.53%
2023/12/11	0.2	19.28	0	0.00	19.10	0.2	274	0.09%
2023/12/06	0	0.00	0	19.60	19.65	0	269	0.00%
2023/12/05	0	0.00	30	19.55	19.55	-30	270	-11.09%
2023/11/27	0.1	19.30	2	19.25	19.10	-1.9	274	-0.71%
2023/11/17	3	19.15	3	19.20	19.20	0	274	0.00%
2023/11/16	0	0.00	0.2	19.15	19.20	-0.2	271	-0.07%
2023/11/15	0	0.00	4	19.10	19.15	-4	271	-1.47%
2023/11/14	0	0.00	1	19.05	19.00	-1	267	-0.37%
2023/11/13	0.2	18.95	5	19.05	18.90	-4.8	265	-1.81%
2023/11/08	0	0.00	0	18.90	18.90	0	268	-0.01%
2023/11/07	0	0.00	0	18.75	18.80	0	269	0.00%
2023/10/26	0	18.70	0	0.00	18.60	0	285	0.01%
2023/10/23	0	18.50	0	0.00	18.50	0	314	0.00%
2023/10/20	0	18.60	0	0.00	18.65	0	318	0.01%
2023/10/19	0	0.00	0	18.70	18.70	0	317	-0.01%
2023/10/12	0	18.60	0	0.00	18.60	0	355	0.00%
2023/10/11	0	0.00	0	18.60	18.60	0	356	0.00%
2023/10/06	1	18.55	0	0.00	18.55	1	369	0.27%
2023/10/04	0.2	18.50	0	0.00	18.35	0.2	375	0.06%
2023/10/03	5	18.55	0	0.00	18.55	5	376	1.33%
2023/09/28	0	0.00	1	18.40	18.45	-1	392	-0.26%
2023/09/27	8	18.40	0	0.00	18.40	8	394	2.03%
2023/09/26	0.1	18.60	0	0.00	18.40	0.1	402	0.03%
2023/09/22	0	18.70	0	0.00	18.45	0	440	0.00%
2023/09/21	1	18.50	0	0.00	18.50	1	445	0.23%
2023/09/20	2	18.73	0	0.00	18.70	2	442	0.45%
2023/09/18	1	18.85	0	0.00	18.85	1	445	0.22%
2023/09/15	4.1	18.85	0	0.00	18.80	4.1	449	0.90%
2023/09/13	0	0.00	0	18.95	18.95	0	455	0.00%
2023/09/11	1	18.65	0	0.00	18.65	1	470	0.22%
2023/09/08	8	18.75	0	0.00	18.75	8	472	1.70%
2023/09/07	1	18.75	0	0.00	18.80	1	471	0.21%
2023/09/06	3	18.83	0	0.00	18.85	3	473	0.64%
2023/09/04	1	18.90	0	0.00	19.00	1	476	0.21%
2023/08/31	2	18.88	0	0.00	18.90	2	482	0.42%
2023/08/30	1	18.95	0	0.00	18.95	1	481	0.21%
2023/08/29	1	18.95	0	0.00	18.95	1	481	0.21%
2023/08/25	0.2	19.14	1	18.95	19.00	-0.8	493	-0.16%
2023/08/24	0	19.10	0	0.00	19.00	0	492	0.01%
2023/08/22	1	19.00	0	0.00	19.05	1	500	0.20%
2023/08/17	1	18.90	0	0.00	19.10	1	528	0.19%
2023/08/16	1	19.00	0	0.00	19.05	1	529	0.19%
2023/08/15	11	19.15	0	0.00	19.10	11	529	2.08%
2023/08/14	0	19.35	0	0.00	19.15	0	542	0.00%
2023/08/10	4.1	19.36	2	19.30	19.30	2.1	553	0.37%
2023/08/09	2	19.50	0	0.00	19.50	2	548	0.36%
2023/08/08	1	19.60	0	0.00	19.50	1	548	0.18%
2023/08/07	0	0.00	0	19.70	19.60	0	547	0.00%
2023/08/02	0	0.00	3	19.65	19.70	-3	547	-0.55%
2023/08/01	4	19.75	0	0.00	19.75	4	547	0.73%
2023/07/31	1.1	19.85	50	19.85	19.80	-49	544	-8.99%
2023/07/28	0.1	19.90	0	19.95	19.95	0.1	542	0.01%
2023/07/27	1	19.50	9	19.89	19.80	-8	534	-1.50%
2023/07/26	1.1	19.45	0	0.00	19.50	1.1	517	0.21%
2023/07/25	1	19.50	0	0.00	19.55	1	514	0.19%
2023/07/24	2	19.55	0	0.00	19.55	2	509	0.39%
2023/07/21	1	19.65	0	0.00	19.65	1	507	0.20%
2023/07/20	0	0.00	0	19.70	19.70	0	508	0.00%
2023/07/18	2	19.50	0	0.00	19.50	2	501	0.40%
2023/07/17	10	19.75	0	0.00	19.80	10	491	2.03%
2023/07/14	1	19.75	0	0.00	19.80	1	481	0.21%
2023/07/13	1	19.80	0	0.00	19.70	1	475	0.21%
2023/07/06	0	20.00	0	0.00	19.95	0	456	0.00%
2023/07/05	1	20.05	0	0.00	20.05	1	450	0.22%
2023/07/04	7	20.10	0	0.00	20.05	7	451	1.55%
2023/07/03	16	20.21	3	20.25	20.15	13	445	2.92%
2023/06/30	3	20.15	3	20.45	20.30	0	432	0.00%
2023/06/20	0.1	20.35	0	0.00	20.25	0.1	401	0.02%
2023/06/16	3	20.35	2	20.45	20.30	1	398	0.25%
2023/06/12	1	20.25	0	0.00	20.30	1	393	0.25%
2023/06/09	0	20.50	0	20.60	20.40	0	386	0.00%
2023/06/08	0	20.55	0	0.00	20.50	0	389	0.01%
2023/06/07	0	20.55	0	0.00	20.50	0	397	0.00%
2023/06/05	2	20.43	0	0.00	20.50	2	407	0.49%
2023/06/02	2	20.48	0	0.00	20.50	2	409	0.49%
2023/05/29	1	20.50	0	0.00	20.45	1	461	0.22%
2023/05/25	0	0.00	3	20.75	20.70	-3	458	-0.65%
2023/05/24	50	20.80	2	20.90	20.90	48	460	10.42%
2023/05/23	0	0.00	1	20.70	20.75	-1	449	-0.22%
2023/05/22	1	20.40	0	0.00	20.40	1	441	0.23%
2023/05/18	1	20.40	1.5	20.40	20.40	-0.5	439	-0.11%
2023/05/17	0	0.00	2	20.43	20.45	-2	433	-0.46%
2023/05/16	1	20.05	0	0.00	20.15	1	432	0.23%
2023/05/09	0	20.15	0	0.00	20.00	0	462	0.00%
2023/04/26	1	20.05	0	0.00	20.05	1	495	0.20%
2023/04/25	1	20.00	2	20.05	19.95	-1	501	-0.20%
2023/04/20	0	20.10	0	0.00	20.00	0	485	0.01%
2023/04/19	0	20.25	0	0.00	20.15	0	480	0.00%
2023/04/13	0	20.30	0	0.00	20.20	0	471	0.00%
2023/04/12	0	20.15	2	20.08	20.10	-2	465	-0.43%
2023/03/30	1	19.95	0	0.00	19.95	1	451	0.22%
2023/03/27	0	0.00	46	20.05	20.00	-46	440	-10.44%
2023/03/24	10	20.10	0	0.00	20.05	10	441	2.27%
2023/03/22	10	20.07	0	0.00	20.00	10	436	2.29%
2023/03/21	1	20.05	0	0.00	20.05	1	433	0.23%
2023/03/20	0	0.00	1	20.05	20.05	-1	433	-0.23%
2023/03/16	10	20.20	0	0.00	20.15	10	424	2.36%
2023/03/15	2	20.65	0	0.00	20.55	2	420	0.48%
2023/03/14	0.1	20.75	0	0.00	20.75	0.1	420	0.02%
2023/03/13	0	20.90	1	20.70	20.80	-1	422	-0.24%
2023/03/10	12	20.65	0	0.00	20.75	12	416	2.88%
2023/03/09	0.1	21.20	0	0.00	21.05	0.1	406	0.02%
2023/03/08	40	20.98	0	0.00	21.10	40	399	10.01%
2023/03/07	30	21.12	0	0.00	21.15	30	392	7.64%
2023/03/06	10	20.98	2	21.18	21.15	8	385	2.07%
2023/03/03	4	21.08	46	21.39	21.00	-42	373	-11.23%
2023/03/02	0	0.00	1	20.55	20.45	-1	336	-0.30%
2023/03/01	51.1	20.60	1	20.70	20.50	50.1	337	14.83%
2023/02/24	0.1	20.38	2	20.60	20.60	-1.9	324	-0.60%
2023/02/23	0	0.00	4	20.25	20.35	-4	320	-1.25%
2023/02/22	7	20.15	0	0.00	20.15	7	317	2.21%
2023/02/21	0	0.00	0	21.00	20.30	0	311	0.00%
2023/02/17	0	20.55	0	0.00	20.65	0	311	0.01%
2023/02/15	0	20.65	0	0.00	20.65	0	312	0.01%
2023/02/14	1	20.50	0	0.00	20.65	1	306	0.33%
2023/02/13	0.1	20.20	0	0.00	20.25	0.1	295	0.03%
2023/02/07	0	0.00	1	20.25	20.15	-1	277	-0.36%
2023/02/06	0	20.10	1	20.00	20.15	-1	264	-0.38%
2023/01/30	0	19.10	0	0.00	19.00	0	227	0.01%
2023/01/17	0	0.00	0	19.00	18.95	0	227	0.00%
2023/01/16	1	18.90	0	0.00	18.90	1	227	0.44%
2023/01/11	0	19.00	0	0.00	19.00	0	254	0.00%
2023/01/10	0	19.20	0	0.00	19.05	0	259	0.00%
2023/01/06	1	19.00	0	0.00	19.00	1	265	0.38%
2023/01/04	0.1	19.05	0	0.00	18.90	0.1	281	0.02%
2023/01/03	0	19.15	0	0.00	19.00	0	289	0.00%
2022/12/29	0.1	19.10	0	0.00	19.05	0.1	293	0.02%
2022/12/23	1	18.95	0	0.00	19.05	1	313	0.32%
2022/12/06	1	18.95	0	0.00	18.95	1	345	0.29%
2022/12/02	0.1	19.25	0	0.00	19.15	0.1	342	0.03%
2022/12/01	0.1	19.30	0	0.00	19.25	0.1	344	0.02%
2022/11/28	0	0.00	1	19.10	19.10	-1	344	-0.29%
2022/11/15	0.1	18.85	0	0.00	18.85	0.1	347	0.02%
2022/11/14	0	0.00	20	18.75	18.85	-20	340	-5.87%
2022/11/08	20	18.55	0	0.00	18.50	20	332	6.02%
2022/11/01	0	18.40	0	0.00	18.30	0	339	0.00%
2022/10/31	0	0.00	0	18.50	18.25	0	346	0.00%
2022/10/27	0	0.00	10	18.50	18.60	-10	373	-2.67%
2022/10/19	0.1	18.60	0	18.65	18.60	0.1	386	0.03%
2022/10/18	0	18.55	0	0.00	18.60	0	394	0.00%
2022/10/12	1.2	18.96	0	0.00	18.95	1.2	396	0.30%
2022/10/11	0	19.30	0	0.00	19.10	0	393	0.01%
2022/10/07	0	0.00	1	19.45	19.45	-1	391	-0.26%
2022/10/05	0	19.65	0	0.00	19.60	0	390	0.00%
2022/09/30	1	19.50	0	0.00	19.60	1	399	0.25%
2022/09/27	1	19.75	0	0.00	19.85	1	418	0.24%
2022/09/23	0	20.00	0	20.00	19.85	0	425	0.01%
2022/09/20	0.2	20.10	0	0.00	20.00	0.2	425	0.04%
2022/09/16	1.2	19.98	0	0.00	20.00	1.2	435	0.28%
2022/09/12	0.1	20.30	0	0.00	20.20	0.1	456	0.03%
2022/08/31	0.1	20.40	0	0.00	20.35	0.1	501	0.02%
2022/08/25	0	0.00	2	20.20	20.25	-2	519	-0.39%
2022/08/23	3	19.90	1	19.90	19.95	2	519	0.39%
2022/08/15	0	20.05	0	20.00	19.90	0	538	0.00%
2022/08/09	5	19.60	0	0.00	19.60	5	558	0.90%
2022/08/08	0	19.70	2	19.60	19.60	-2	564	-0.35%
2022/08/04	0	19.85	2	19.80	19.75	-2	586	-0.34%
2022/08/03	5	19.70	3	19.62	19.95	2	600	0.33%
2022/08/02	0	20.30	5	19.90	19.85	-5	591	-0.84%
2022/08/01	0	20.40	0	0.00	20.35	0	584	0.01%
2022/07/29	0	20.40	0	0.00	20.30	0	595	0.00%
2022/07/28	0	0.00	1	20.40	20.35	-1	604	-0.17%
2022/07/27	3	20.38	0	0.00	20.40	3	614	0.49%
2022/07/26	3	20.20	3	20.35	20.30	0	618	0.00%
2022/07/25	0	0.00	1	20.70	20.60	-1	638	-0.16%
2022/07/22	0	0.00	1	20.55	20.50	-1	732	-0.14%
2022/07/20	0	0.00	1	20.70	20.60	-1	756	-0.13%
2022/07/19	0	0.00	5	20.50	20.55	-5	794	-0.63%
2022/07/14	1	20.45	0	0.00	20.45	1	860	0.12%
2022/07/13	1	20.40	1	20.50	20.45	0	872	0.00%
2022/07/12	1	20.35	0	0.00	20.25	1	944	0.11%
2022/07/11	0	0.00	5	20.50	20.55	-5	1,028	-0.49%
2022/07/07	5	20.26	0	0.00	20.30	5	1,020	0.49%
2022/07/06	2	20.45	0	0.00	20.25	2	1,019	0.20%
2022/07/05	1	20.45	2	20.63	20.65	-1	1,011	-0.10%
2022/07/04	2	20.25	0	0.00	20.20	2	999	0.20%
2022/06/28	1	20.60	0	0.00	20.60	1	995	0.10%
2022/06/23	1	20.20	14	20.35	20.20	-13	1,001	-1.30%
2022/06/22	0	20.15	1	20.25	20.10	-1	1,000	-0.10%
2022/06/20	0.1	20.30	0	0.00	20.10	0.1	992	0.01%
2022/06/17	0	20.65	0	0.00	20.30	0	989	0.00%
2022/06/15	0	0.00	2	20.55	20.65	-2	981	-0.20%
2022/06/14	2	20.45	0.7	20.63	20.60	1.3	1,001	0.13%
2022/06/13	0	20.75	0	0.00	20.60	0	1,016	0.00%
2022/06/10	0.1	20.90	2	20.80	20.80	-1.9	1,015	-0.19%
2022/05/31	6	20.90	0	0.00	20.90	6	1,027	0.58%
2022/05/27	0.1	20.90	0	0.00	20.85	0.1	1,028	0.01%
2022/05/26	5	20.70	0	0.00	20.60	5	1,028	0.49%
2022/05/23	0.1	20.80	0	0.00	20.70	0.1	1,039	0.01%
2022/05/20	5	20.70	0	0.00	20.65	5	1,039	0.48%
2022/05/18	0.1	20.90	0	0.00	20.75	0.1	1,033	0.01%
2022/05/12	1.1	20.75	0	0.00	20.55	1.1	1,022	0.10%
2022/05/11	1	21.15	0	0.00	21.15	1	998	0.10%
2022/05/10	0	0.00	1	21.40	21.65	-1	978	-0.10%
2022/05/09	12	22.04	0	0.00	21.60	12	971	1.24%
2022/05/06	1	22.60	160	22.20	22.15	-159	950	-16.72%	大賣/鉅額交易
2022/05/05	10	22.20	11	22.40	22.50	-1	952	-0.11%
2022/05/03	0	0.00	5	22.40	22.45	-5	950	-0.53%
2022/04/29	21	23.18	4	22.66	22.50	17	954	1.78%
2022/04/28	30	22.50	62	22.70	22.90	-32	930	-3.44%
2022/04/27	1.1	21.89	0	0.00	22.00	1.1	831	0.14%
2022/04/26	20	22.45	0	0.00	22.40	20	820	2.44%
2022/04/25	11	22.18	20	22.50	22.50	-9	811	-1.11%
2022/04/22	1	22.30	41	22.35	22.35	-40	768	-5.20%
2022/04/21	21	22.54	0	0.00	22.35	21	768	2.73%
2022/04/20	4	22.43	11	22.35	22.40	-7	742	-0.94%
2022/04/18	1	22.10	3	22.45	22.00	-2	710	-0.28%
2022/04/15	20	22.22	4	22.46	22.45	16	638	2.50%
2022/04/14	20	21.50	20	21.45	21.40	0	559	0.00%
2022/04/13	1	21.25	1	21.35	21.45	0	560	0.00%
2022/04/12	0	21.42	0	0.00	21.30	0	558	0.00%
2022/04/06	0	21.50	1	21.35	21.45	-1	568	-0.18%
2022/04/01	0	21.45	0	0.00	21.35	0	569	0.00%
2022/03/31	0	21.60	0	0.00	21.45	0	571	0.00%
2022/03/30	0	21.65	0	0.00	21.45	0	572	0.00%
2022/03/29	0.1	21.55	0	0.00	21.50	0.1	573	0.02%
2022/03/25	0	0.00	2	21.50	21.55	-2	565	-0.35%
2022/03/24	0	21.70	0	0.00	21.55	0	568	0.00%
2022/03/23	0	21.80	1	21.60	21.60	-1	569	-0.18%
2022/03/17	0.2	21.80	0	0.00	21.90	0.2	576	0.03%
2022/03/16	0.1	21.31	0	0.00	21.65	0.1	557	0.01%
2022/03/15	1	21.35	0	0.00	21.30	1	547	0.18%
2022/03/14	0	21.65	0	0.00	21.60	0	546	0.00%
2022/03/10	0.1	21.75	0	0.00	21.70	0.1	548	0.01%
2022/03/09	0	21.65	0	0.00	21.50	0	550	0.00%
2022/03/08	0	21.60	0	0.00	21.45	0	556	0.00%
2022/03/07	1	21.50	0	0.00	21.60	1	542	0.18%
2022/03/04	0.1	21.85	1	21.75	21.85	-1	543	-0.17%
2022/02/25	0	0.00	60	21.60	21.60	-60	560	-10.71%
2022/02/24	0	21.95	0	0.00	21.70	0	564	0.00%
2022/02/23	0	0.00	1	21.90	21.90	-1	555	-0.18%
2022/02/21	0	21.95	0	0.00	22.00	0	571	0.00%
2022/02/18	0	22.05	1	21.90	21.95	-1	597	-0.17%
2022/02/16	1	21.90	0	0.00	22.00	1	631	0.16%
2022/02/15	1	21.95	0	0.00	21.95	1	657	0.15%
2022/02/14	0	0.00	1	21.90	21.95	-1	662	-0.15%
2022/02/11	0	0.00	1	21.90	21.90	-1	666	-0.15%
2022/02/09	0	21.90	0	0.00	21.85	0	693	0.00%
2022/02/08	0	21.75	10	21.65	21.80	-10	705	-1.41%
2022/02/07	0	21.51	0	0.00	21.60	0	717	0.01%
2022/01/25	1.2	21.61	0.5	21.75	21.45	0.7	732	0.09%
2022/01/24	0	21.85	0	0.00	21.75	0	744	0.00%
2022/01/21	0	22.10	0	0.00	21.90	0	766	0.00%
2022/01/20	1	22.00	0	0.00	22.05	1	783	0.13%
2022/01/19	0.1	22.20	0	0.00	22.00	0.1	851	0.01%
2022/01/17	0.6	22.10	0	0.00	22.00	0.6	920	0.07%
2022/01/14	1.1	22.14	0	0.00	21.95	1.1	946	0.11%
2022/01/12	0	0.00	1	22.00	22.05	-1	996	-0.10%
2022/01/04	2	22.05	0	0.00	22.15	2	1,322	0.15%
2021/12/28	0	0.00	50	22.05	22.15	-50	1,644	-3.04%
2021/12/27	0	0.00	73	21.87	22.00	-73	1,762	-4.14%
2021/12/24	2	21.93	0	0.00	21.90	2	1,787	0.11%
2021/12/23	2	21.90	0	0.00	22.00	2	1,793	0.11%
2021/12/20	1	21.90	0	0.00	21.90	1	1,902	0.05%
2021/12/17	2	22.00	0	0.00	22.05	2	1,916	0.10%
2021/12/16	0	0.00	1	22.00	22.05	-1	1,930	-0.05%
2021/12/15	1	21.95	0	0.00	21.90	1	1,944	0.05%
2021/12/14	2	22.05	0	0.00	21.95	2	1,959	0.10%
2021/11/29	3	22.00	0	0.00	22.15	3	2,061	0.15%
2021/11/26	2	22.00	30	22.20	22.00	-28	2,080	-1.35%
2021/11/23	1	22.15	1	22.20	22.30	0	2,077	0.00%
2021/11/22	1	22.30	0	0.00	22.30	1	2,070	0.05%
2021/11/19	0	0.00	2	22.13	22.20	-2	2,073	-0.10%
2021/11/18	0	0.00	61	22.02	22.10	-61	2,067	-2.95%
2021/11/16	7	22.51	2	22.58	22.20	5	2,038	0.25%
2021/11/15	1	22.45	0	0.00	22.45	1	2,022	0.05%
2021/11/12	4	22.55	0	22.40	22.75	4	2,013	0.20%
2021/11/11	10	22.40	0	0.00	22.45	10	1,991	0.50%
2021/11/09	0	0.00	18	22.40	22.50	-18	2,000	-0.90%
2021/11/04	0	0.00	3	22.78	22.70	-3	1,990	-0.15%
2021/11/03	14	22.60	1	22.65	22.60	13	1,984	0.65%
2021/11/02	0	0.00	1	22.75	22.70	-1	1,979	-0.05%
2021/10/29	1	22.50	2	22.58	22.85	-1	1,952	-0.05%
2021/10/28	7	22.77	12	22.83	22.75	-5	1,921	-0.26%
2021/10/27	4	23.03	22	22.95	22.70	-18	1,914	-0.94%
2021/10/26	25	23.70	1	23.55	23.55	24	1,859	1.29%
2021/10/25	12	23.90	5	23.99	23.95	7	1,827	0.38%
2021/10/21	0	0.00	13	23.62	23.75	-13	1,806	-0.72%
2021/10/20	3.1	23.74	0	0.00	23.50	3.1	1,780	0.17%
2021/10/19	41	23.79	0	0.00	23.60	41	1,769	2.32%
2021/10/18	0	0.00	9	23.72	23.70	-9	1,719	-0.52%
2021/10/15	20	23.10	0	0.00	23.20	20	1,673	1.20%
2021/10/14	5	23.10	0	23.05	23.05	5	1,661	0.30%
2021/10/08	1	22.90	2.2	23.00	22.90	-1.2	1,554	-0.08%
2021/10/06	10	22.55	0	0.00	22.35	10	1,452	0.69%
2021/10/05	10	22.62	0	0.00	23.00	10	1,373	0.73%
2021/10/04	6	22.40	1	22.50	23.00	5	1,293	0.39%
2021/10/01	0	0.00	6	21.90	22.00	-6	1,192	-0.50%
2021/09/30	6	22.00	0	0.00	21.90	6	1,185	0.51%
2021/09/28	7	21.97	0	0.00	22.10	7	1,261	0.55%
2021/09/27	3	21.90	3	21.78	22.00	0	1,240	0.00%
2021/09/22	0	0.00	6	21.22	21.50	-6	1,243	-0.48%
2021/09/16	0	0.00	13	21.25	21.45	-13	1,236	-1.05%
2021/09/06	1	21.15	1	20.90	21.00	0	1,213	0.00%
2021/09/03	0	0.00	1	21.30	21.15	-1	1,217	-0.08%
2021/09/02	0	0.00	1	21.25	21.25	-1	1,216	-0.08%
2021/08/30	0	0.00	1	20.85	20.90	-1	1,213	-0.08%
2021/08/26	0	0.00	1	21.00	20.90	-1	1,275	-0.08%
2021/08/25	0	0.00	1	21.00	21.00	-1	1,311	-0.08%
2021/08/24	0	20.65	13	20.75	20.80	-13	1,324	-0.98%
2021/08/23	0	0.00	3	20.55	20.55	-3	1,352	-0.22%
2021/08/20	1	20.30	1	20.40	20.30	0	1,364	0.00%
2021/08/19	10	20.35	2	20.60	20.30	8	1,380	0.58%
2021/08/18	0	0.00	1	20.50	20.55	-1	1,385	-0.07%
2021/08/17	1	20.50	0	0.00	20.55	1	1,407	0.07%
2021/08/16	1.2	20.61	0	0.00	20.60	1.2	1,423	0.08%
2021/08/11	11	21.05	0	0.00	21.10	11	1,536	0.72%
2021/08/10	3	21.20	0	0.00	21.20	3	1,627	0.18%
2021/08/04	1	21.55	0	0.00	21.60	1	2,155	0.05%
2021/08/02	0	0.00	4	21.48	21.60	-4	2,255	-0.18%
2021/07/30	2	21.25	0	0.00	21.45	2	2,264	0.09%
2021/07/28	2	21.40	0	0.00	21.45	2	2,295	0.09%
2021/07/23	5	21.35	1	21.55	21.55	4	2,582	0.15%
2021/07/22	1	21.35	0	0.00	21.40	1	2,683	0.04%
2021/07/21	0	0.00	1	21.35	21.45	-1	2,682	-0.04%
2021/07/20	20	21.80	0	0.00	21.80	20	2,696	0.74%
2021/07/14	1	21.50	0	0.00	21.60	1	3,187	0.03%
2021/07/12	0	0.00	1	22.00	21.80	-1	3,406	-0.03%
2021/07/09	1	21.80	0	0.00	22.00	1	3,414	0.03%
2021/07/06	0	0.00	2	22.25	22.30	-2	3,497	-0.06%
2021/07/05	0	0.00	3	22.25	22.45	-3	3,482	-0.09%
2021/07/02	4	21.95	2	21.85	21.90	2	3,429	0.06%
2021/07/01	3	21.82	7.2	21.77	21.95	-4.2	3,412	-0.12%
2021/06/29	0.1	21.35	0	0.00	21.35	0.1	3,384	0.00%
2021/06/25	21	21.46	0	0.00	21.45	21	3,419	0.61%
2021/06/24	30	21.45	15	21.47	21.60	15	3,447	0.44%
2021/06/18	1	21.30	0.1	21.50	21.30	0.9	3,446	0.03%
2021/06/16	1	21.55	4.4	21.51	21.45	-3.4	3,448	-0.10%
2021/06/15	0	0.00	50	21.59	21.55	-50	3,448	-1.45%
2021/06/11	0	21.65	1	21.75	21.65	-1	3,465	-0.03%
2021/06/09	2	21.60	0	0.00	21.60	2	3,482	0.06%
2021/06/07	0	0.00	2	21.85	21.75	-2	3,486	-0.06%
2021/06/04	3	22.18	0	0.00	22.05	3	3,469	0.09%
2021/06/03	1	22.20	3	22.30	22.05	-2	3,458	-0.06%
2021/06/02	0	0.00	1	22.05	21.95	-1	3,429	-0.03%
2021/06/01	1	21.60	2	21.70	21.70	-1	3,397	-0.03%
2021/05/31	0	0.00	1	21.60	21.65	-1	3,393	-0.03%
2021/05/27	1	21.25	0	0.00	21.30	1	3,381	0.03%
2021/05/25	1	21.45	0	0.00	21.40	1	3,377	0.03%
2021/05/24	2	21.55	1	21.55	21.40	1	3,368	0.03%
2021/05/21	0	0.00	1	21.60	21.60	-1	3,362	-0.03%
2021/05/20	1	21.60	55	21.90	21.15	-54	3,344	-1.61%
2021/05/19	3	21.47	0.1	21.50	21.60	3	3,307	0.09%
2021/05/18	71	21.61	12	21.69	21.65	59	3,255	1.81%
2021/05/17	17.1	22.05	18	22.03	22.25	-1	3,163	-0.03%
2021/05/14	3	21.73	1	22.15	21.05	2	2,912	0.07%
2021/05/13	65	22.24	57	22.21	21.70	8	2,860	0.28%
2021/05/12	5.5	21.05	2	22.05	21.05	3.5	2,747	0.13%
2021/05/11	0	0.00	1.1	23.67	23.00	-1.1	2,646	-0.04%
2021/05/10	0	0.00	5	23.53	23.75	-5	2,579	-0.19%
2021/05/07	5	22.95	0	0.00	23.00	5	2,561	0.20%
2021/05/04	2.4	23.53	37	23.04	22.95	-34.6	2,506	-1.38%
2021/05/03	1.8	24.10	1	24.00	23.90	0.8	2,428	0.03%
2021/04/29	14.5	25.08	4	24.94	24.55	10.5	2,371	0.44%
2021/04/28	2	24.60	114	24.34	24.70	-112	2,195	-5.10%	大賣/鉅額交易
2021/04/26	2	23.50	1	23.90	23.60	1	2,087	0.05%
2021/04/23	2	23.73	0	0.00	23.75	2	2,046	0.10%
2021/04/22	6	24.61	5	24.83	23.95	1	1,989	0.05%
2021/04/21	6	24.27	2	24.45	24.30	4	1,754	0.23%
2021/04/20	0	23.40	61	23.13	23.25	-61	1,591	-3.83%
2021/04/19	0	0.00	19	23.45	23.65	-19	1,544	-1.23%
2021/04/16	21	22.90	40	22.60	22.90	-19	1,422	-1.34%
2021/04/15	2	22.00	5	22.05	22.05	-3	1,312	-0.23%
2021/04/14	1	21.55	1	22.00	21.85	0	1,296	0.00%
2021/04/13	44	22.05	2	21.95	21.80	42	1,299	3.23%
2021/04/12	1	21.60	1	21.60	21.60	0	1,234	0.00%
2021/04/09	3	21.57	0	0.00	21.60	3	1,233	0.24%
2021/04/07	1	21.50	0	0.00	21.55	1	1,247	0.08%
2021/04/06	0	0.00	10	21.50	21.55	-10	1,274	-0.78%
2021/04/01	1	21.40	0	0.00	21.45	1	1,341	0.07%
2021/03/31	1	21.60	0	0.00	21.55	1	1,332	0.08%
2021/03/30	2	21.88	0	0.00	21.80	2	1,351	0.15%
2021/03/29	1	22.00	4	21.88	22.00	-3	1,386	-0.22%
2021/03/26	1	21.55	0	0.00	21.55	1	1,465	0.07%
2021/03/25	1	21.40	18	21.40	21.40	-17	1,467	-1.16%
2021/03/24	2	22.05	0	0.00	21.45	2	1,465	0.14%
2021/03/23	3	21.47	0	0.00	21.30	3	1,469	0.20%
2021/03/22	1	21.60	0	0.00	21.55	1	1,465	0.07%
2021/03/19	2	21.53	0	0.00	21.50	2	1,458	0.14%
2021/03/18	1	21.45	1	21.30	21.45	0	1,447	0.00%
2021/03/17	2	21.38	1	21.40	21.25	1	1,450	0.07%
2021/03/16	25	21.60	0	0.00	21.55	25	1,434	1.74%
2021/03/15	1	21.30	0	21.70	21.30	1	1,416	0.07%
2021/03/12	28	21.20	0	0.00	21.20	28	1,404	1.99%
2021/03/11	10	21.20	0	0.00	21.15	10	1,418	0.71%
2021/03/09	0	0.00	1	20.95	21.05	-1	1,413	-0.07%
2021/03/05	0	0.00	5	20.80	20.90	-5	1,427	-0.35%
2021/03/04	52	20.80	5	20.85	20.85	47	1,446	3.25%
2021/03/03	0	21.15	60	20.95	20.90	-60	1,453	-4.13%
2021/03/02	0	0.00	5	20.95	20.85	-5	1,450	-0.34%
2021/02/26	49	20.70	15	20.73	20.85	34	1,490	2.28%
2021/02/25	0	0.00	0.2	20.90	20.95	-0.2	1,494	-0.01%
2021/02/24	1	20.70	0	0.00	20.65	1	1,502	0.07%
2021/02/23	0.2	20.90	0	0.00	20.80	0.2	1,493	0.01%
2021/02/22	5	20.64	0	0.00	20.65	5	1,481	0.34%
2021/02/19	1	20.35	0	0.00	20.45	1	1,478	0.07%
2021/02/18	1	20.45	20	20.40	20.45	-19	1,480	-1.28%
2021/02/17	0	20.40	0	0.00	20.20	0	1,483	0.00%
2021/02/05	0	20.60	1	20.20	20.20	-1	1,480	-0.07%
2021/02/01	2	19.95	0	0.00	19.95	2	1,502	0.13%
2021/01/29	0	20.15	0	0.00	20.10	0	1,491	0.00%
2021/01/27	0	0.00	1	20.25	20.35	-1	1,477	-0.07%
2021/01/25	1	20.30	0	0.00	20.40	1	1,475	0.07%
2021/01/22	13	20.14	0	0.00	20.20	13	1,473	0.88%
2021/01/21	1	20.45	0	0.00	20.30	1	1,465	0.07%
2021/01/20	3	20.20	10	20.20	20.20	-7	1,457	-0.48%
2021/01/18	53	20.85	0	0.00	20.80	53	1,425	3.72%
2021/01/14	8	21.08	0	0.00	21.10	8	1,505	0.53%
2021/01/13	5	21.10	0	0.00	21.10	5	1,499	0.33%
2021/01/12	1	21.00	4	21.00	21.05	-3	1,489	-0.20%
2021/01/11	3	21.20	0	0.00	21.25	3	1,476	0.20%
2021/01/08	0	22.25	1	21.20	21.30	-1	1,468	-0.07%
2021/01/07	0	0.00	0.8	21.40	21.40	-0.8	1,459	-0.06%
2021/01/06	6	21.54	0	0.00	21.35	6	1,453	0.41%
2021/01/05	4	21.95	6	22.05	21.90	-2	1,419	-0.14%
2021/01/04	4	22.31	21	22.35	22.30	-17	1,389	-1.22%
2020/12/31	8	22.19	1	22.20	22.30	7	1,369	0.51%
2020/12/30	9	22.39	1	22.45	22.30	8	1,344	0.59%
2020/12/29	3	22.40	0	0.00	22.55	3	1,327	0.23%
2020/12/28	30	22.37	6	22.38	22.50	24	1,290	1.86%
2020/12/25	7	21.88	3	21.98	21.95	4	1,210	0.33%
2020/12/24	2	22.13	0	0.00	21.95	2	1,196	0.17%
2020/12/23	9	21.95	1	22.05	22.05	8	1,152	0.69%
2020/12/22	12	22.16	6	21.48	21.50	6	1,096	0.55%
2020/12/17	0	0.00	6	21.14	21.15	-6	980	-0.61%
2020/12/16	2	20.80	8	20.81	20.85	-6	974	-0.62%
2020/12/15	7	20.79	2	20.70	20.70	5	970	0.52%
2020/12/14	7	20.71	0	0.00	20.70	7	963	0.73%
2020/12/11	0	0.00	21	20.64	20.65	-21	963	-2.18%
2020/12/10	14	20.99	5	20.96	20.90	9	951	0.95%
2020/12/09	9	21.17	0	0.00	21.10	9	943	0.95%
2020/12/08	0	21.00	3	21.10	21.10	-3	952	-0.31%
2020/12/07	1	21.05	0	0.00	21.05	1	954	0.10%
2020/12/04	6	21.27	4	21.25	21.30	2	939	0.21%
2020/12/03	1	21.10	11	21.29	21.20	-10	939	-1.06%
2020/12/02	1	21.50	5	21.40	21.40	-4	932	-0.43%
2020/12/01	2	21.58	6	21.62	21.65	-4	933	-0.43%
2020/11/30	2	21.45	1	21.35	21.40	1	913	0.11%
2020/11/27	1	21.15	19	21.15	21.15	-18	895	-2.01%
2020/11/26	0	0.00	3	21.35	21.35	-3	883	-0.34%
2020/11/25	12	21.24	2	21.23	21.40	10	897	1.11%
2020/11/23	10	20.90	0	0.00	20.90	10	851	1.17%
2020/11/20	0	0.00	0	20.70	20.65	0	835	0.00%
2020/11/19	10	20.65	0	20.65	20.65	10	835	1.20%
2020/11/18	0	0.00	5	20.49	20.60	-5	837	-0.60%
2020/11/16	2	20.68	0	0.00	20.70	2	865	0.23%
2020/11/13	0	0.00	1	20.80	20.80	-1	885	-0.11%
2020/11/12	3	20.78	58	20.80	20.65	-55	878	-6.26%
2020/11/11	0	0.00	2	20.50	20.50	-2	855	-0.23%
2020/11/10	0	0.00	1	20.40	20.40	-1	860	-0.12%
2020/11/09	5	20.20	0	0.00	20.15	5	870	0.57%
2020/11/05	0	0.00	2	20.20	20.10	-2	883	-0.23%
2020/11/04	2	20.15	0	0.00	20.15	2	888	0.23%
2020/10/30	0	0.00	14	20.10	20.00	-14	903	-1.55%
2020/10/28	0	0.00	1	20.30	20.30	-1	908	-0.11%
2020/10/23	6	20.50	0	0.00	20.50	6	941	0.64%
2020/10/22	3	20.53	8	20.44	20.70	-5	948	-0.53%
2020/10/20	2	19.95	0	0.00	19.95	2	924	0.22%
2020/10/19	0	19.95	0	0.00	19.90	0	957	0.01%
2020/10/16	2	19.85	0	0.00	19.80	2	969	0.21%
2020/10/14	1	20.10	0	0.00	20.00	1	1,086	0.09%
2020/10/08	1	20.10	0	0.00	20.10	1	1,169	0.09%
2020/10/07	1	20.15	0	0.00	20.15	1	1,185	0.08%
2020/10/06	0	0.00	1	20.20	20.10	-1	1,201	-0.08%
2020/09/23	0	0.00	20	20.08	20.00	-20	1,311	-1.52%
2020/09/16	1	20.15	0	0.00	20.15	1	1,451	0.07%
2020/09/14	0	0.00	63	20.05	20.10	-63	1,498	-4.20%
2020/09/08	56	20.45	0	0.00	20.40	56	1,508	3.71%
2020/09/07	1	20.45	0	0.00	20.40	1	1,522	0.07%
2020/09/04	1	20.45	20	20.40	20.40	-19	1,554	-1.22%
2020/09/03	0	0.00	10	20.55	20.50	-10	1,557	-0.64%
2020/09/02	2	20.70	0	0.00	20.60	2	1,564	0.13%
2020/08/31	1	21.05	1	20.90	20.85	0	1,598	0.00%
2020/08/28	1	20.70	0	0.00	20.70	1	1,610	0.06%
2020/08/27	2	20.50	1	20.65	20.60	1	1,616	0.06%
2020/08/26	1	20.50	0	0.00	20.40	1	1,607	0.06%
2020/08/24	12	20.38	0	0.00	20.45	12	1,612	0.74%
2020/08/21	0	0.00	1	20.55	20.55	-1	1,624	-0.06%
2020/08/20	0	0.00	40	20.30	20.30	-40	1,622	-2.47%
2020/08/17	1	20.85	1	20.65	20.80	0	1,585	0.00%
2020/08/14	0	0.00	3	20.57	20.60	-3	1,577	-0.19%
2020/08/13	12	20.38	1	20.60	20.60	11	1,569	0.70%
2020/08/11	1	19.90	0	0.00	19.90	1	1,568	0.06%
2020/08/07	1	20.05	0	0.00	20.00	1	1,598	0.06%
2020/08/04	2	20.05	0	0.00	20.15	2	1,693	0.12%
2020/07/29	10	19.85	0	0.00	19.95	10	1,811	0.55%
2020/07/28	1	19.60	0	0.00	19.30	1	1,816	0.06%
2020/07/27	3	19.90	1	19.80	19.70	2	1,831	0.11%
2020/07/24	1	20.35	0	0.00	20.20	1	1,831	0.05%
2020/07/23	2	20.70	0	0.00	20.60	2	1,813	0.11%
2020/07/21	1	20.90	0	0.00	20.95	1	1,796	0.06%
2020/07/20	2	22.45	0	0.00	22.45	2	1,732	0.12%
2020/07/17	1	22.70	1	22.65	22.65	0	1,711	0.00%
2020/07/16	1	23.05	1	22.85	22.90	0	1,734	0.00%
2020/07/15	1	22.60	5	22.65	22.65	-4	1,745	-0.23%
2020/07/14	21	22.66	0	0.00	22.65	21	1,760	1.19%
2020/07/08	20	23.25	0	0.00	23.20	20	1,787	1.12%
2020/07/07	0	0.00	4	23.23	23.25	-4	1,795	-0.22%
2020/07/06	20	23.15	0	0.00	23.20	20	1,800	1.11%
2020/07/02	1	23.00	0	0.00	23.00	1	1,823	0.05%
2020/07/01	2	23.20	1	23.10	22.95	1	1,843	0.05%
2020/06/30	10	23.15	2	23.10	23.00	8	1,954	0.41%
2020/06/29	1	22.85	2	22.85	22.95	-1	2,012	-0.05%
2020/06/24	0	0.00	20	22.90	23.00	-20	2,010	-0.99%
2020/06/23	14	23.11	6	23.30	22.75	8	2,012	0.40%
2020/06/22	0	0.00	13	22.90	22.90	-13	1,953	-0.67%
2020/06/19	20	22.50	0	0.00	22.65	20	1,956	1.02%
2020/06/18	2	22.30	0	0.00	22.35	2	1,955	0.10%
2020/06/15	1	21.70	3	21.80	21.75	-2	2,081	-0.10%
2020/06/11	3	22.10	1	22.10	22.10	2	2,113	0.09%
2020/06/10	0	0.00	2	22.85	22.80	-2	2,103	-0.10%
2020/06/09	1	23.00	0	0.00	22.90	1	2,167	0.05%
2020/06/03	0	0.00	2	22.40	22.45	-2	2,199	-0.09%
2020/05/25	0	0.00	3	21.92	22.00	-3	2,237	-0.13%
2020/05/21	2	22.15	2	22.25	22.20	0	2,266	0.00%
2020/05/19	2	22.38	1	22.45	22.30	1	2,287	0.04%
2020/05/18	1	22.40	0	0.00	22.30	1	2,295	0.04%
2020/05/15	1	22.30	3	22.13	22.00	-2	2,317	-0.09%
2020/05/14	9	22.37	0	0.00	22.15	9	2,356	0.38%
2020/05/12	1	22.70	2	22.58	22.50	-1	2,340	-0.04%
2020/05/11	0	0.00	5	23.07	22.85	-5	2,320	-0.22%
2020/05/08	17	22.48	0	0.00	22.50	17	2,273	0.75%
2020/05/07	0	0.00	1	21.85	21.85	-1	2,214	-0.05%
2020/05/06	1	21.40	0	0.00	21.35	1	2,206	0.05%
2020/05/04	0	0.00	70	21.41	21.40	-70	2,211	-3.16%
2020/04/30	2	21.68	1	21.85	21.85	1	2,219	0.05%
2020/04/29	2	21.40	0	0.00	21.35	2	2,259	0.09%
2020/04/27	0	0.00	53	20.80	20.95	-53	2,351	-2.25%
2020/04/21	0	0.00	1	21.45	20.50	-1	2,310	-0.04%
2020/04/20	4	20.64	2	21.48	21.60	2	2,259	0.09%
2020/04/17	0	0.00	5	21.00	20.65	-5	2,218	-0.23%
2020/04/15	2	20.50	20	20.82	20.50	-18	2,182	-0.82%
2020/04/14	0	0.00	5	20.25	20.40	-5	2,156	-0.23%
2020/04/13	1	20.20	0	0.00	20.10	1	2,142	0.05%
2020/04/10	0	0.00	17	20.26	20.35	-17	2,142	-0.79%
2020/04/09	1	20.05	0	0.00	20.00	1	2,134	0.05%
2020/04/08	0	0.00	5	20.20	20.20	-5	2,118	-0.24%
2020/04/07	5	19.95	1	19.85	20.05	4	2,103	0.19%
2020/04/06	0	0.00	2	19.75	19.90	-2	2,071	-0.10%
2020/04/01	4	20.18	2	20.25	20.00	2	2,038	0.10%
2020/03/31	0	0.00	6	19.92	19.95	-6	1,917	-0.31%
2020/03/30	0	0.00	2	18.10	18.15	-2	1,857	-0.11%
2020/03/27	1	18.10	4	18.18	18.05	-3	1,866	-0.16%
2020/03/26	0	0.00	1	18.10	17.95	-1	1,856	-0.05%
2020/03/25	5	18.08	11	18.05	18.05	-6	1,844	-0.33%
2020/03/24	1	17.60	51	18.00	17.60	-50	1,818	-2.75%
2020/03/23	61	17.49	0	0.00	17.40	61	1,814	3.36%
2020/03/20	0	0.00	9	16.86	17.00	-9	1,805	-0.50%
2020/03/19	18	16.53	11	16.05	15.80	7	1,758	0.40%
2020/03/18	21	17.26	3	17.25	17.05	18	1,695	1.06%
2020/03/17	1	17.55	5	17.17	17.15	-4	1,675	-0.24%
2020/03/16	2	17.90	0	0.00	17.90	2	1,665	0.12%
2020/03/13	5	17.88	0	0.00	18.60	5	1,647	0.30%
2020/03/12	39	19.32	0	0.00	19.40	39	1,585	2.46%
2020/03/11	5	20.50	0	0.00	20.30	5	1,542	0.32%
2020/03/10	0	0.00	1	20.20	20.35	-1	1,545	-0.06%
2020/03/09	0	0.00	57	21.17	20.60	-57	1,526	-3.73%
2020/03/06	63	21.61	0	0.00	21.60	63	1,490	4.23%
2020/03/05	0	0.00	1	21.80	21.80	-1	1,483	-0.07%
2020/03/04	1	21.55	0	0.00	21.55	1	1,482	0.07%
2020/03/02	0	0.00	1	21.30	21.50	-1	1,456	-0.07%
2020/02/27	1	22.00	0	0.00	21.60	1	1,459	0.07%
2020/02/26	0	0.00	4	22.15	21.95	-4	1,437	-0.28%
2020/02/25	0	21.90	0	0.00	21.70	0	1,443	0.00%
2020/02/24	4	21.84	0	0.00	21.90	4	1,432	0.28%
2020/02/21	2	22.50	4	22.80	22.45	-2	1,412	-0.14%
2020/02/20	29	22.64	0	0.00	22.70	29	1,407	2.06%
2020/02/18	6	22.88	0	0.00	22.90	6	1,403	0.43%
2020/02/17	5	22.65	8	22.69	22.90	-3	1,442	-0.21%
2020/02/14	0	21.85	0	0.00	21.80	0	1,396	0.00%
2020/02/10	0	0.00	100	21.00	21.65	-100	1,402	-7.13%
2020/02/06	15	21.60	2	21.70	21.75	13	1,389	0.94%
2020/02/05	1	21.40	1	21.60	21.30	0	1,387	0.00%
2020/02/04	51	20.70	3	21.25	21.10	48	1,370	3.50%
2020/02/03	18	20.13	3	20.52	20.65	15	1,369	1.10%
2020/01/31	10	21.95	1	22.20	21.95	9	1,296	0.69%
2020/01/30	5	22.47	4	22.70	22.05	1	1,261	0.08%
2020/01/20	6	24.51	0	0.00	24.50	6	1,182	0.51%
2020/01/17	0	0.00	1	24.70	24.60	-1	1,183	-0.08%
2020/01/14	1	24.35	0	0.00	24.35	1	1,206	0.08%
2020/01/13	1	24.45	3	24.63	24.60	-2	1,235	-0.16%
2020/01/10	20	24.53	0	0.00	24.50	20	1,267	1.58%
2020/01/08	4	24.33	0	0.00	24.25	4	1,318	0.30%
2020/01/07	18	24.55	0	0.00	24.60	18	1,311	1.37%
2020/01/03	0	0.00	22	25.10	25.10	-22	1,331	-1.65%
2020/01/02	0	0.00	1	25.20	25.15	-1	1,340	-0.07%
2019/12/30	0	0.00	1	25.30	25.30	-1	1,341	-0.07%
2019/12/26	10	25.20	0	0.00	25.20	10	1,347	0.74%
2019/12/25	0	0.00	1	25.30	25.40	-1	1,365	-0.07%
2019/12/24	1	25.10	2	25.18	25.15	-1	1,370	-0.07%
2019/12/23	1	24.90	15	24.80	24.95	-14	1,360	-1.03%
2019/12/20	10	24.60	0	0.00	24.60	10	1,378	0.73%
2019/12/18	3	24.60	0	0.00	24.60	3	1,394	0.22%
2019/12/17	0	0.00	1	24.50	24.70	-1	1,387	-0.07%
2019/12/16	0	0.00	5	24.45	24.40	-5	1,386	-0.36%
2019/12/13	5	24.25	7	24.46	24.25	-2	1,394	-0.14%
2019/12/12	5	24.25	0	0.00	24.25	5	1,404	0.36%
2019/12/11	0	0.00	2	24.50	24.25	-2	1,426	-0.14%
2019/12/10	0	0.00	1	24.50	24.35	-1	1,426	-0.07%
2019/12/09	3	24.48	0	0.00	24.40	3	1,489	0.20%
2019/12/06	5	24.80	1	24.65	24.65	4	1,495	0.27%
2019/12/05	1	24.95	5	24.81	24.80	-4	1,543	-0.26%
2019/12/04	1	24.35	1	24.60	24.45	0	1,587	0.00%
2019/12/03	6	24.45	0	0.00	24.45	6	1,602	0.37%
2019/12/02	2	24.55	0	0.00	24.50	2	1,621	0.12%
2019/11/29	1	24.80	0	0.00	24.60	1	1,623	0.06%
2019/11/28	1	24.85	1	24.85	24.75	0	1,617	0.00%
2019/11/27	2	24.80	20	24.85	24.75	-18	1,629	-1.10%
2019/11/26	21	24.73	1	24.70	24.75	20	1,644	1.22%
2019/11/22	3	24.97	95	24.85	24.85	-92	1,662	-5.53%
2019/11/21	22	25.15	0	0.00	25.25	22	1,663	1.32%
2019/11/20	0	0.00	16	25.25	25.40	-16	1,678	-0.95%
2019/11/19	16	24.88	0	0.00	25.10	16	1,676	0.95%
2019/11/18	1	25.00	0	0.00	25.00	1	1,680	0.06%
2019/11/15	0	0.00	4	24.94	24.90	-4	1,686	-0.24%
2019/11/14	24	24.45	2	24.40	24.45	22	1,679	1.31%
2019/11/13	0	0.00	60	25.38	25.30	-60	1,660	-3.61%
2019/11/12	0	0.00	3	25.10	25.15	-3	1,721	-0.17%
2019/11/11	2	25.20	1	25.25	25.20	1	1,768	0.06%
2019/11/08	0	0.00	6	25.69	25.50	-6	1,868	-0.32%
2019/11/07	2	25.65	0	0.00	25.60	2	1,888	0.11%
2019/11/06	0	0.00	10	26.00	26.10	-10	1,873	-0.53%
2019/11/05	2	26.10	0	0.00	26.05	2	1,895	0.11%
2019/11/04	0	0.00	2	26.70	26.40	-2	1,934	-0.10%
2019/11/01	0	0.00	3	26.10	26.45	-3	1,963	-0.15%
2019/10/31	2	26.20	2	26.55	26.40	0	2,020	0.00%
2019/10/30	0	0.00	5	25.95	26.15	-5	2,020	-0.25%
2019/10/29	6	25.75	0	0.00	25.70	6	2,043	0.29%
2019/10/28	1	26.00	1	25.70	25.70	0	2,108	0.00%
2019/10/25	1	26.15	0	0.00	25.95	1	2,162	0.05%
2019/10/24	10	26.10	0	0.00	26.20	10	2,239	0.45%
2019/10/22	23	26.37	0	0.00	26.40	23	2,399	0.96%
2019/10/21	1	26.50	15	26.11	26.50	-14	2,538	-0.55%
2019/10/18	1	26.20	0	0.00	26.10	1	2,551	0.04%
2019/10/17	24	25.98	2	26.08	26.40	22	2,557	0.86%
2019/10/16	0	0.00	4	25.10	25.10	-4	2,526	-0.16%
2019/10/15	1	25.20	0	0.00	25.05	1	2,607	0.04%
2019/10/14	9	25.50	0	0.00	25.30	9	2,659	0.34%
2019/10/09	6	25.45	0	0.00	25.75	6	2,683	0.22%
2019/10/08	3	25.55	0	0.00	25.45	3	2,719	0.11%
2019/10/07	0	0.00	87	25.05	25.05	-87	2,790	-3.12%
2019/10/02	12	25.00	4	25.05	25.10	8	3,110	0.26%
2019/10/01	100	25.00	0	0.00	25.20	100	3,133	3.19%
2019/09/25	2	25.73	2	25.70	25.65	0	3,217	0.00%
2019/09/24	2	26.08	20	26.23	26.05	-18	3,265	-0.55%
2019/09/23	0	0.00	19	26.38	26.25	-19	3,516	-0.54%
2019/09/20	9	26.21	2	26.35	26.35	7	3,607	0.19%
2019/09/19	44	26.30	3	26.30	26.20	41	3,776	1.09%
2019/09/18	1	26.55	0	0.00	26.55	1	3,943	0.03%
2019/09/17	1	26.80	1	26.55	26.50	0	4,108	0.00%
2019/09/16	11	26.61	0	0.00	26.75	11	4,141	0.27%
2019/09/12	11	26.55	11	26.75	26.50	0	4,168	0.00%
2019/09/11	7	26.66	6	26.88	26.35	1	4,206	0.02%
2019/09/10	1	25.95	0	0.00	25.95	1	4,220	0.02%
2019/09/09	7	26.58	2	26.58	26.15	5	4,325	0.12%
2019/09/06	19	26.99	4	27.01	27.10	15	4,433	0.34%
2019/09/05	10	26.56	5	26.60	26.45	5	4,484	0.11%
2019/09/04	8	26.43	1	26.60	26.65	7	4,486	0.16%
2019/09/02	1	26.10	0	0.00	26.30	1	4,616	0.02%
2019/08/30	5	26.05	0	0.00	26.05	5	4,648	0.11%
2019/08/29	1	26.10	0	0.00	26.00	1	4,668	0.02%
2019/08/27	1	26.45	12	26.62	26.60	-11	4,683	-0.23%
2019/08/26	11	25.96	10	25.95	25.90	1	4,697	0.02%
2019/08/23	72	26.60	0	0.00	26.45	72	4,728	1.52%
2019/08/22	0	0.00	1	26.65	26.90	-1	4,796	-0.02%
2019/08/20	12	27.10	0	0.00	27.10	12	4,853	0.25%
2019/08/19	9	27.15	0	0.00	27.10	9	4,866	0.18%
2019/08/16	50	27.44	2	27.48	27.50	48	4,861	0.99%
2019/08/15	47	25.71	9	26.31	26.65	38	4,825	0.79%
2019/08/14	0	0.00	24	27.05	26.50	-24	4,789	-0.50%
2019/08/13	89	27.19	44	27.08	26.90	45	4,775	0.94%
2019/08/12	2	28.75	0	0.00	28.55	2	4,701	0.04%
2019/08/08	7	28.52	66	28.58	28.80	-59	4,756	-1.24%
2019/08/07	26	29.07	188	28.68	28.35	-162	4,836	-3.35%	大賣/鉅額交易
2019/08/06	18	28.43	5	28.85	28.75	13	4,889	0.27%
2019/08/05	13	29.10	2	29.25	29.00	11	4,873	0.23%
2019/08/02	3	28.70	59	28.72	28.60	-56	4,907	-1.14%
2019/08/01	1	29.55	2	29.80	29.40	-1	4,878	-0.02%
2019/07/31	4	30.06	0	0.00	29.95	4	4,886	0.08%
2019/07/30	211	30.00	0	0.00	30.05	211	4,913	4.29%	大買/鉅額交易
2019/07/29	2	30.55	1	30.65	30.65	1	4,993	0.02%
2019/07/26	21	30.90	22	30.86	30.95	-1	5,039	-0.02%
2019/07/25	2	30.08	0	0.00	30.10	2	5,018	0.04%
2019/07/24	31	30.46	26	30.35	30.00	5	5,020	0.10%
2019/07/23	109	30.91	22	30.65	30.55	87	5,006	1.74%	大買/
2019/07/22	24	31.81	6	31.93	31.75	18	4,983	0.36%
2019/07/19	0	0.00	74	31.87	31.80	-74	5,137	-1.44%
2019/07/18	29	31.73	0	0.00	31.70	29	5,214	0.56%
2019/07/17	78	31.84	2	31.75	32.10	76	5,464	1.39%
2019/07/16	26	32.47	4	32.71	32.80	22	5,382	0.41%
2019/07/15	3	32.73	6	32.70	33.25	-3	5,326	-0.06%
2019/07/12	87	33.42	0	0.00	33.15	87	5,294	1.64%
2019/07/11	46	33.47	26	33.44	33.45	20	5,284	0.38%
2019/07/10	12	33.75	2	34.15	34.15	10	5,194	0.19%
2019/07/09	13	32.60	25	32.95	32.75	-12	5,047	-0.24%
2019/07/08	48	31.68	36	31.99	31.35	12	4,953	0.24%
2019/07/05	20	33.10	10	33.08	33.05	10	4,884	0.20%
2019/07/04	1	32.75	0	0.00	32.80	1	4,854	0.02%
2019/07/03	1	32.70	0	0.00	32.90	1	4,845	0.02%
2019/07/02	26	33.08	14	32.77	33.15	12	4,819	0.25%
2019/07/01	2	33.13	2	32.80	32.90	0	4,758	0.00%
2019/06/28	62	33.21	77	32.93	32.80	-15	4,697	-0.32%
2019/06/27	12	35.43	7	35.09	34.95	5	4,440	0.11%
2019/06/26	31	35.98	20	35.83	35.90	11	4,377	0.25%
2019/06/25	6	35.23	14	35.09	35.80	-8	4,261	-0.19%
2019/06/24	2	34.05	33	34.02	34.40	-31	4,113	-0.75%
2019/06/20	5	32.57	31	32.70	32.20	-26	4,021	-0.65%
2019/06/19	12	32.73	3	32.83	32.80	9	4,030	0.22%
2019/06/18	1	32.50	1	32.40	32.85	0	3,971	0.00%
2019/06/17	2	31.83	29	31.50	31.90	-27	3,907	-0.69%
2019/06/14	13	31.97	15	32.26	30.80	-2	3,789	-0.05%
2019/06/13	13	31.21	27	31.28	31.70	-14	3,635	-0.39%
2019/06/12	0	0.00	21	30.64	30.65	-21	3,551	-0.59%
2019/06/11	21	30.84	1	30.25	30.55	20	3,570	0.56%
2019/06/10	23	30.00	38	30.09	30.30	-15	3,569	-0.42%
2019/06/06	8	29.08	4	29.10	29.30	4	3,492	0.11%
2019/06/05	1	28.75	0	0.00	29.10	1	3,461	0.03%
2019/06/04	10	28.85	0	0.00	28.75	10	3,439	0.29%
2019/06/03	20	29.30	0	0.00	29.05	20	3,417	0.59%
2019/05/31	3	28.95	13	29.06	29.10	-10	3,407	-0.29%
2019/05/30	9	29.18	5	29.10	29.10	4	3,382	0.12%
2019/05/29	5	29.00	10	28.75	28.90	-5	3,344	-0.15%
2019/05/28	10	28.30	1	28.45	28.45	9	3,259	0.28%
2019/05/27	12	27.87	0	0.00	28.25	12	3,233	0.37%
2019/05/24	4	27.85	0	0.00	27.70	4	3,197	0.13%
2019/05/23	3	27.45	0	0.00	27.40	3	3,174	0.09%
2019/05/21	3	27.22	0	0.00	27.15	3	3,157	0.10%
2019/05/17	0	0.00	3	27.82	27.55	-3	3,084	-0.10%
2019/05/16	7	27.32	4	27.55	27.20	3	3,041	0.10%
2019/05/15	4	28.05	32	28.40	27.95	-28	2,957	-0.95%
2019/05/14	29	28.22	6	28.56	28.55	23	2,870	0.80%
2019/05/10	35	28.50	0	0.00	27.95	35	2,772	1.26%
2019/05/09	0	0.00	2	27.75	28.00	-2	2,778	-0.07%
2019/05/08	0	0.00	3	28.03	27.90	-3	2,736	-0.11%
2019/05/06	11	28.12	17	28.03	28.10	-6	2,626	-0.23%
2019/05/03	15	27.78	46	27.96	27.90	-31	2,478	-1.25%
2019/05/02	7	27.10	0	0.00	27.00	7	2,359	0.30%
2019/04/30	3	27.05	7	27.01	27.05	-4	2,291	-0.17%
2019/04/29	7	27.53	2	27.93	27.45	5	2,217	0.23%
2019/04/26	4	27.49	16	27.08	27.30	-12	2,117	-0.57%
2019/04/25	11	26.83	13	27.16	27.30	-2	1,984	-0.10%
2019/04/24	20	25.48	7	25.73	25.25	13	1,780	0.73%
2019/04/23	23	25.25	8	25.39	26.10	15	1,662	0.90%
2019/04/22	2	23.80	0	0.00	23.75	2	1,378	0.15%
2019/04/19	1	24.15	4	24.08	24.05	-3	1,369	-0.22%
2019/04/17	4	24.20	11	24.10	24.15	-7	1,341	-0.52%
2019/04/16	2	23.50	0	0.00	23.50	2	1,298	0.15%
2019/04/11	1	23.55	0	0.00	23.15	1	1,286	0.08%
2019/04/09	1	23.60	1	23.70	23.50	0	1,270	0.00%
2019/04/08	0.4	23.70	2	23.75	23.70	-1.6	1,254	-0.13%
2019/04/02	1.3	23.79	0	0.00	23.75	1.3	1,235	0.11%
2019/04/01	0	0.00	2	24.25	24.15	-2	1,214	-0.16%
2019/03/29	1	23.55	2	23.83	24.25	-1	1,197	-0.08%
2019/03/28	6	23.70	0	0.00	23.70	6	1,173	0.51%
2019/03/26	5.3	24.80	1	24.80	24.85	4.3	1,081	0.40%
2019/03/25	6	24.12	6	24.12	24.20	0	1,013	0.00%
2019/03/22	0	0.00	69	24.04	24.00	-69	981	-7.03%
2019/03/21	2	23.28	0	0.00	23.30	2	970	0.21%
2019/03/20	0	0.00	5	23.30	23.55	-5	1,005	-0.50%
2019/03/19	0	0.00	3	23.55	23.40	-3	1,008	-0.30%
2019/03/18	0	0.00	5	23.50	23.50	-5	1,002	-0.50%
2019/03/15	11	23.78	1	23.95	23.50	10	987	1.01%
2019/03/14	10	23.75	33	23.95	23.90	-23	966	-2.38%
2019/03/13	0	0.00	1	23.75	23.75	-1	922	-0.11%
2019/03/12	0	0.00	2	23.15	23.20	-2	879	-0.23%
2019/03/08	0	0.00	2	22.65	22.90	-2	885	-0.23%
2019/03/07	10	22.65	0	0.00	22.60	10	880	1.14%
2019/03/06	1	22.80	0	0.00	22.80	1	872	0.11%
2019/03/04	0	0.00	1	22.10	22.30	-1	860	-0.12%
2019/02/26	10	21.90	1	22.00	21.90	9	843	1.07%
2019/02/22	11	21.56	0	0.00	21.55	11	826	1.33%
2019/02/21	5	21.55	0	0.00	21.70	5	823	0.61%
2019/02/19	0	21.55	0	0.00	21.55	0	811	0.00%
2019/02/14	0	0.00	3	21.25	21.25	-3	845	-0.35%
2019/02/12	10	21.20	0	0.00	21.25	10	851	1.17%
2019/01/30	10	21.30	0	0.00	21.15	10	838	1.19%
2019/01/28	3	22.40	0	0.00	22.50	3	755	0.40%
2019/01/22	0	0.00	19	22.53	22.60	-19	755	-2.51%
2019/01/14	0	0.00	1	22.00	22.00	-1	771	-0.13%
2019/01/09	5	22.50	0	0.00	22.55	5	790	0.63%
2019/01/08	10	22.33	0	0.00	22.25	10	791	1.26%
2019/01/03	1	22.05	0	0.00	22.05	1	824	0.12%
2019/01/02	5	22.35	0	0.00	22.00	5	829	0.60%
2018/12/17	1	23.50	1	23.95	23.20	0	823	0.00%
2018/12/14	1	23.55	3	23.70	23.60	-2	803	-0.25%
2018/12/13	10	23.20	0	0.00	23.20	10	755	1.32%
2018/12/10	1	22.15	0	0.00	22.10	1	686	0.15%
2018/12/07	0	0.00	0.3	22.25	22.25	-0.3	690	-0.04%
2018/12/03	0	0.00	1	22.15	22.05	-1	682	-0.15%
2018/11/28	1	21.40	0	0.00	21.40	1	668	0.15%
2018/11/22	3	20.80	1	20.90	20.90	2	676	0.30%
2018/11/20	0	0.00	2	20.85	21.00	-2	678	-0.29%
2018/11/16	0	0.00	2	21.05	21.10	-2	683	-0.29%
2018/11/15	5	21.05	1	21.00	21.10	4	682	0.59%
2018/11/14	0	0.00	4	21.23	21.15	-4	679	-0.59%
2018/11/13	0	0.00	3	21.48	21.20	-3	676	-0.44%
2018/11/08	0	0.00	1	20.45	20.45	-1	690	-0.14%
2018/11/06	0	0.00	2	19.40	19.50	-2	749	-0.27%
2018/10/25	0	0.00	2	18.60	18.55	-2	828	-0.24%
2018/10/24	1	19.00	0	0.00	18.95	1	825	0.12%
2018/10/22	1	19.30	0	0.00	19.25	1	830	0.12%
2018/10/19	1	19.10	0	0.00	19.30	1	832	0.12%
2018/10/16	1	19.55	0	0.00	19.55	1	834	0.12%
2018/10/11	1	19.90	1	20.00	19.60	0	836	0.00%
2018/10/05	1	21.05	0	0.00	21.05	1	829	0.12%
2018/09/28	1	22.30	0	0.00	22.35	1	815	0.12%
2018/09/17	1	22.35	1	22.35	22.35	0	956	0.00%
2018/09/03	11	22.40	0	0.00	22.30	11	1,021	1.08%
2018/08/31	3	22.52	43	22.50	22.50	-40	1,031	-3.88%
2018/08/20	0	0.00	37	22.50	22.45	-37	1,232	-3.00%
2018/08/15	28	22.89	0	0.00	22.80	28	1,215	2.30%
2018/08/14	28	23.20	0	0.00	23.10	28	1,213	2.31%
2018/08/10	7	24.05	0	0.00	24.05	7	1,196	0.58%
2018/08/09	10	23.93	0	0.00	24.00	10	1,218	0.82%
2018/08/03	10	24.15	0	0.00	23.95	10	1,289	0.78%
2018/08/02	8	24.26	9	24.05	24.05	-1	1,302	-0.08%
2018/08/01	41	24.63	40	24.28	24.15	1	1,302	0.08%
2018/07/30	1	23.70	0	0.00	23.70	1	1,278	0.08%
2018/07/16	0	0.00	10	23.60	23.60	-10	1,395	-0.72%
2018/07/09	10	23.79	0	0.00	23.95	10	1,495	0.67%
2018/07/05	9	23.90	0	0.00	23.45	9	1,609	0.56%
2018/07/04	0	0.00	2	24.15	23.95	-2	1,608	-0.12%
2018/07/03	3	24.52	0	0.00	24.20	3	1,610	0.19%
2018/07/02	5	24.00	0	0.00	24.00	5	1,557	0.32%
2018/06/29	0	0.00	42	24.05	24.10	-42	1,568	-2.68%
2018/06/28	0	0.00	1	24.00	23.90	-1	1,572	-0.06%
2018/06/26	3	23.25	0	0.00	23.35	3	1,600	0.19%
2018/06/20	10	23.66	0	0.00	23.55	10	1,654	0.60%
2018/06/15	10	24.30	1	24.20	24.40	9	1,652	0.54%
2018/06/14	0	0.00	8	23.96	23.95	-8	1,652	-0.48%
2018/06/11	7	24.60	0	0.00	24.55	7	1,620	0.43%
2018/06/06	1	24.80	3	24.70	24.65	-2	1,593	-0.13%
2018/06/01	6	23.80	0	0.00	23.80	6	1,555	0.39%
2018/05/30	0	0.00	2	23.75	23.95	-2	1,548	-0.13%
2018/05/29	0	0.00	5	23.87	23.90	-5	1,532	-0.33%
2018/05/28	0	0.00	1	23.25	23.45	-1	1,468	-0.07%
2018/05/22	0	0.00	30	24.00	23.50	-30	1,484	-2.02%
2018/05/21	0	0.00	7	23.31	23.55	-7	1,476	-0.47%
2018/05/18	0	0.00	10	23.00	22.80	-10	1,466	-0.68%
2018/05/17	0	0.00	3	22.90	23.05	-3	1,476	-0.20%
2018/05/14	5	22.13	0	0.00	21.95	5	1,606	0.31%
2018/05/10	10	22.88	8	22.85	22.75	2	1,577	0.13%
2018/05/08	3	22.93	0	0.00	22.80	3	1,589	0.19%
2018/05/04	21	23.01	0	0.00	23.35	21	1,626	1.29%
2018/04/30	1	23.50	2	23.55	23.55	-1	1,753	-0.06%
2018/04/27	7	22.97	0	0.00	23.15	7	1,891	0.37%
2018/04/26	1	23.70	0	0.00	23.20	1	2,018	0.05%
2018/04/25	4	23.80	0	0.00	23.90	4	2,021	0.20%
2018/04/24	3	23.88	0	0.00	23.75	3	2,030	0.15%
2018/04/23	1	24.20	0	0.00	24.40	1	2,031	0.05%
2018/04/20	0	0.00	5	24.00	24.10	-5	2,036	-0.25%
2018/04/19	7	23.65	0	0.00	24.10	7	2,055	0.34%
2018/04/17	2	23.55	0	0.00	23.60	2	2,069	0.10%
2018/04/16	6	23.87	0	0.00	23.80	6	2,124	0.28%
2018/04/12	1	25.00	1	25.40	24.30	0	2,237	0.00%
2018/04/11	10	24.65	0	0.00	24.75	10	2,153	0.46%
2018/04/10	0	0.00	2	24.38	24.00	-2	2,122	-0.09%
2018/04/09	14	24.30	3	24.33	24.25	11	2,123	0.52%
2018/04/03	2	23.90	0	0.00	24.05	2	2,121	0.09%
2018/04/02	2	24.45	3	24.65	24.15	-1	2,148	-0.05%
2018/03/31	0	0.00	2	24.40	24.45	-2	2,179	-0.09%
2018/03/30	0	0.00	30	24.12	24.20	-30	2,169	-1.38%
2018/03/29	42	24.11	3	24.10	24.20	39	2,186	1.78%
2018/03/27	2	23.35	1	23.70	23.35	1	2,171	0.05%
2018/03/26	11	23.75	4	23.15	23.75	7	2,165	0.32%
2018/03/22	0	0.00	1	23.00	22.85	-1	2,182	-0.05%
2018/03/21	1	22.70	0	0.00	22.70	1	2,170	0.05%
2018/03/13	0	0.00	3	23.30	23.15	-3	2,142	-0.14%
2018/03/07	50	22.64	1	23.20	23.20	49	2,133	2.30%
2018/03/02	22	22.52	1	22.15	22.55	21	2,121	0.99%
2018/02/26	0	0.00	4	22.68	22.70	-4	2,142	-0.19%
2018/02/23	0	0.00	16	22.50	22.40	-16	2,141	-0.75%
2018/02/22	0	22.10	0	0.00	22.25	0	2,136	0.00%
2018/02/21	1	22.30	4	22.50	22.20	-3	2,144	-0.14%
2018/02/12	0	0.00	2	21.80	21.55	-2	2,141	-0.09%
2018/02/09	22	20.31	1	21.65	21.75	21	2,125	0.99%
2018/02/08	0	0.00	2	21.35	21.65	-2	2,103	-0.10%
2018/02/07	5	21.85	15	22.14	21.40	-10	2,094	-0.48%
2018/02/06	1	20.95	3	21.80	21.55	-2	2,054	-0.10%
2018/02/02	0	0.00	3	23.57	23.65	-3	1,956	-0.15%
2018/01/31	1	23.50	2	23.53	23.50	-1	1,952	-0.05%
2018/01/30	7	23.72	0	0.00	23.60	7	1,950	0.36%
2018/01/29	7	23.57	0	0.00	23.50	7	1,957	0.36%
2018/01/26	0	0.00	3	23.88	23.75	-3	1,934	-0.16%
2018/01/25	17	24.16	2	24.75	23.95	15	1,919	0.78%
2018/01/24	1	24.20	10	24.00	24.00	-9	1,879	-0.48%
2018/01/23	1	24.40	2	24.20	24.80	-1	1,853	-0.05%
2018/01/22	12	24.00	58	24.57	24.65	-46	1,770	-2.60%
2018/01/19	0	0.00	1	22.55	22.75	-1	1,635	-0.06%
2018/01/18	2	22.40	0	0.00	22.30	2	1,705	0.12%
2018/01/17	1	22.15	0	0.00	22.25	1	1,708	0.06%
2018/01/16	7	22.16	6	22.33	22.10	1	1,725	0.06%
2018/01/15	6	22.36	5	22.30	22.30	1	1,773	0.06%
2018/01/12	5	22.30	2.1	22.50	22.60	2.9	1,803	0.16%
2018/01/11	0	0.00	0	22.50	22.50	0	1,807	0.00%
2018/01/10	9	22.86	4	22.78	22.75	5	1,772	0.28%
2018/01/09	4	22.20	52	22.02	22.80	-48	1,705	-2.81%
2018/01/08	9	21.87	8	21.75	21.90	1	1,611	0.06%
2018/01/05	0	0.00	2	20.95	21.05	-2	1,554	-0.13%
2018/01/02	0	0.00	30	21.02	21.05	-30	1,627	-1.84%