味全 (1201)-永豐金券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

味全 (1201)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/11/20	17.1	18.10	0	0.00	18.15	17.1	373	4.58%
2024/11/19	7	18.09	0	18.10	18.10	7	385	1.81%
2024/11/18	0	18.10	3	18.05	18.05	-3	393	-0.76%
2024/11/15	0.1	18.10	10	17.96	18.00	-9.9	398	-2.49%
2024/11/14	12	18.00	28.1	17.96	17.90	-16.1	399	-4.03%
2024/11/13	0.1	18.10	120	18.00	17.95	-119.9	400	-29.93%	大賣/鉅額交易
2024/11/12	0	18.25	35	18.14	18.15	-35	403	-8.66%
2024/11/11	3	18.15	19	18.26	18.20	-16	404	-3.96%
2024/11/06	1	17.90	0	18.00	17.85	1	408	0.24%
2024/11/05	0	18.05	0	0.00	17.90	0	417	0.00%
2024/11/04	0	18.05	0	0.00	18.00	0	431	0.00%
2024/11/01	0	0.00	1	17.90	17.90	-1	462	-0.22%
2024/10/30	0	17.93	1	17.95	17.90	-1	465	-0.21%
2024/10/28	0	18.10	2	18.05	18.05	-2	477	-0.42%
2024/10/25	0	0.00	0.4	18.10	18.00	-0.4	492	-0.08%
2024/10/24	0	17.95	0	0.00	18.00	0	498	0.00%
2024/10/23	1	17.95	0	0.00	17.95	1	507	0.20%
2024/10/22	1	18.00	2	18.05	18.00	-1	514	-0.20%
2024/10/21	1	18.00	0	0.00	18.00	1	519	0.19%
2024/10/18	5	18.11	17	18.11	18.10	-12	528	-2.27%
2024/10/17	3.3	18.15	0	0.00	18.15	3.3	535	0.61%
2024/10/16	0	0.00	5	18.10	18.05	-5	544	-0.92%
2024/10/15	0.6	18.15	0	0.00	18.05	0.6	556	0.10%
2024/10/14	111	18.20	0	0.00	18.20	111	553	20.07%	大買/鉅額交易
2024/10/11	0.1	18.30	1	18.20	18.20	-0.9	555	-0.17%
2024/10/09	0	18.40	4	18.21	18.30	-4	568	-0.70%
2024/10/08	9.1	18.21	1	18.25	18.30	8.1	576	1.41%
2024/10/07	32.2	18.39	3	18.40	18.40	29.2	583	5.01%
2024/10/04	26	18.36	4	18.42	18.45	22	587	3.74%
2024/10/01	26.1	18.27	0	18.20	18.20	26	578	4.50%
2024/09/30	14	18.35	0	0.00	18.30	14	589	2.38%
2024/09/27	6	18.17	0	0.00	18.30	6	591	1.01%
2024/09/26	14	18.13	0	0.00	18.05	14	587	2.38%
2024/09/25	6	18.17	0	0.00	18.05	6	584	1.03%
2024/09/24	0	18.10	2	18.05	18.05	-2	583	-0.34%
2024/09/23	0	18.15	0	0.00	18.05	0	581	0.00%
2024/09/20	6	18.20	0	0.00	18.10	6	584	1.03%
2024/09/19	13	18.15	0	18.25	18.15	13	587	2.21%
2024/09/18	8	18.24	0	0.00	18.20	8	586	1.36%
2024/09/16	10	18.20	2	18.25	18.25	8	588	1.36%
2024/09/12	5	18.14	0	0.00	18.10	5	604	0.83%
2024/09/11	9	17.90	0	0.00	18.00	9	600	1.50%
2024/09/10	0	18.00	1	18.00	18.05	-1	600	-0.16%
2024/09/09	15	17.85	12	17.85	17.90	3	596	0.50%
2024/09/06	0	0.00	5	17.85	17.95	-5	599	-0.83%
2024/09/05	0	18.10	5	18.00	18.00	-5	602	-0.83%
2024/09/04	1.1	17.96	0	0.00	17.95	1.1	603	0.19%
2024/09/03	1	18.35	0	0.00	18.30	1	594	0.17%
2024/09/02	7	18.30	0	18.55	18.35	7	601	1.16%
2024/08/29	5	18.35	11	18.34	18.45	-6	610	-0.98%
2024/08/28	5	18.40	8	18.40	18.35	-3	639	-0.47%
2024/08/27	0	18.41	0	18.50	18.45	0	709	0.00%
2024/08/26	3	18.45	1	18.35	18.50	2	717	0.28%
2024/08/22	1	18.00	12.4	18.05	18.15	-11.4	722	-1.58%
2024/08/21	1	17.95	0	0.00	18.05	1	728	0.14%
2024/08/20	1.4	18.05	0	0.00	18.00	1.4	725	0.19%
2024/08/19	1	18.15	1	18.15	18.15	0	731	0.00%
2024/08/16	0	18.20	0	0.00	18.20	0	731	0.00%
2024/08/15	2	18.30	28	18.16	18.25	-26	740	-3.51%
2024/08/14	1	18.20	68	18.32	18.25	-67	745	-8.99%
2024/08/13	4	18.22	0	0.00	18.15	4	741	0.54%
2024/08/12	0	0.00	1	18.15	18.15	-1	742	-0.13%
2024/08/09	3	18.08	0	0.00	18.15	3	744	0.40%
2024/08/08	1	17.95	1	18.00	17.95	0	742	0.00%
2024/08/06	14.1	17.64	0	0.00	17.60	14.1	747	1.89%
2024/08/05	9.3	17.73	4	17.65	17.65	5.3	736	0.71%
2024/08/02	4.1	18.24	0	0.00	18.20	4.1	711	0.57%
2024/08/01	1	18.30	0	0.00	18.35	1	711	0.14%
2024/07/31	2	18.15	0	0.00	18.20	2	709	0.28%
2024/07/30	8	18.07	3	18.15	18.15	5	701	0.72%
2024/07/29	1.1	18.25	0	0.00	18.25	1.1	687	0.17%
2024/07/26	8	18.30	0	0.00	18.30	8	686	1.16%
2024/07/23	0	18.40	0.2	18.45	18.50	-0.2	686	-0.03%
2024/07/22	0.3	18.46	0	18.55	18.40	0.3	678	0.04%
2024/07/19	2.4	18.50	0	18.55	18.50	2.4	673	0.35%
2024/07/18	0	0.00	0	18.65	18.65	0	663	0.00%
2024/07/17	1	18.65	0	0.00	18.65	1	658	0.15%
2024/07/16	0.1	18.60	5	18.55	18.50	-4.9	656	-0.74%
2024/07/15	0	0.00	0	18.55	18.50	0	653	0.00%
2024/07/12	0	18.52	4.1	18.51	18.50	-4	650	-0.62%
2024/07/11	1	18.45	12	18.50	18.50	-11	645	-1.70%
2024/07/10	0.1	18.65	5	18.54	18.60	-4.9	640	-0.77%
2024/07/09	4.5	18.55	0.5	18.58	18.50	4	633	0.63%
2024/07/08	7.9	18.68	0	0.00	18.65	7.9	626	1.25%
2024/07/05	28	18.70	0	0.00	18.75	28	618	4.52%
2024/07/04	5	18.65	50	18.60	18.65	-45	610	-7.37%
2024/07/03	3.1	18.63	0.1	18.60	18.65	3	599	0.50%
2024/07/02	11.1	18.61	0	0.00	18.65	11.1	595	1.86%
2024/07/01	51	18.80	0	0.00	18.75	51	591	8.63%
2024/06/28	0.4	18.83	0	0.00	18.75	0.4	591	0.07%
2024/06/27	4	18.73	1	18.70	18.75	3	594	0.50%
2024/06/26	8.2	18.81	0	0.00	18.75	8.2	591	1.39%
2024/06/25	9.4	18.83	0	0.00	18.90	9.4	586	1.60%
2024/06/24	0.2	18.95	0	0.00	18.85	0.2	580	0.04%
2024/06/21	1	18.80	1	18.85	18.90	0	582	0.00%
2024/06/20	3.1	18.75	0	0.00	18.85	3.1	583	0.53%
2024/06/19	1.1	18.71	14	18.75	18.60	-12.9	596	-2.16%
2024/06/18	1.5	18.80	0	0.00	18.75	1.5	584	0.25%
2024/06/17	1.1	18.80	1	18.75	18.75	0.1	586	0.01%
2024/06/14	0.2	18.83	1	18.80	18.80	-0.9	581	-0.15%
2024/06/13	2	18.83	10.3	18.80	18.80	-8.3	580	-1.43%
2024/06/12	21	18.91	4.4	18.88	18.85	16.6	578	2.87%
2024/06/11	6	18.87	0.1	18.95	18.85	5.9	581	1.01%
2024/06/07	18.1	18.90	0	0.00	18.80	18.1	584	3.09%
2024/06/06	0.2	18.90	0	0.00	18.80	0.2	585	0.04%
2024/06/05	39	18.90	0	0.00	18.85	39	579	6.73%
2024/06/04	0.6	19.17	0	0.00	18.95	0.6	577	0.10%
2024/06/03	11.1	19.11	5	19.19	19.25	6.1	573	1.06%
2024/05/31	1	18.70	53	18.88	18.90	-52	543	-9.57%
2024/05/30	4	18.54	0	0.00	18.50	4	471	0.85%
2024/05/29	1.1	18.61	0	0.00	18.55	1.1	479	0.22%
2024/05/28	0	18.70	0.1	18.70	18.65	-0.1	481	-0.02%
2024/05/27	0.1	18.70	5	18.60	18.55	-4.9	481	-1.02%
2024/05/24	0	18.60	0	0.00	18.55	0	472	0.00%
2024/05/23	2	18.55	0	0.00	18.50	2	466	0.43%
2024/05/20	2.1	19.06	0	0.00	18.95	2.1	445	0.47%
2024/05/17	2	19.08	1	19.10	19.15	1	435	0.23%
2024/05/16	3.1	19.15	0	0.00	19.15	3.1	433	0.70%
2024/05/15	12	19.09	0	0.00	19.05	12	428	2.80%
2024/05/14	6	19.20	0.2	19.25	19.15	5.9	424	1.38%
2024/05/13	0.7	19.08	3.1	19.20	19.25	-2.4	421	-0.58%
2024/05/10	9	18.84	0	0.00	18.90	9	400	2.25%
2024/05/09	0.1	18.82	0	0.00	18.75	0.1	398	0.02%
2024/05/08	1.1	18.91	0	0.00	18.85	1.1	397	0.29%
2024/05/07	14.1	18.85	1	18.90	18.90	13.1	394	3.31%
2024/05/06	3.2	19.00	2.1	19.00	19.00	1.1	392	0.27%
2024/05/03	0.1	19.00	0	0.00	19.00	0.1	390	0.03%
2024/05/02	0.1	18.95	1	18.95	18.95	-0.9	388	-0.23%
2024/04/30	2	18.85	0	0.00	18.95	2	387	0.52%
2024/04/29	0	18.85	0	0.00	18.85	0	382	0.00%
2024/04/26	0.1	18.75	15.1	18.70	18.65	-15	371	-4.03%
2024/04/24	0	18.77	0.2	18.70	18.70	-0.2	372	-0.05%
2024/04/23	0	18.75	4	18.75	18.70	-4	375	-1.06%
2024/04/22	3	18.65	7	18.67	18.70	-4	376	-1.06%
2024/04/19	4.5	18.36	0	0.00	18.40	4.5	369	1.22%
2024/04/18	0	0.00	0	18.55	18.60	0	358	0.00%
2024/04/17	0	0.00	14.1	18.50	18.50	-14.1	357	-3.94%
2024/04/16	1.3	18.42	0.1	18.55	18.45	1.2	356	0.34%
2024/04/15	0	18.90	0	0.00	18.70	0	347	0.00%
2024/04/12	0.1	18.95	0	0.00	18.80	0.1	345	0.02%
2024/04/11	4	19.04	1	18.95	18.95	3	343	0.88%
2024/04/10	0.1	19.05	0	0.00	19.00	0.1	340	0.04%
2024/04/09	0.2	18.90	0	0.00	18.90	0.2	340	0.04%
2024/04/08	1	18.80	0	18.95	18.90	1	337	0.30%
2024/04/03	0	0.00	2	18.85	18.85	-2	336	-0.59%
2024/04/02	1	19.05	0	0.00	19.00	1	334	0.30%
2024/04/01	0.3	18.95	15	19.00	19.05	-14.7	333	-4.40%
2024/03/29	2	18.85	0	0.00	18.90	2	329	0.61%
2024/03/28	0.1	18.90	4	18.75	18.80	-3.9	328	-1.19%
2024/03/27	1.2	18.72	0	0.00	18.70	1.2	329	0.36%
2024/03/26	3.2	18.84	0	0.00	18.80	3.2	328	0.97%
2024/03/25	0.1	18.95	0	0.00	18.85	0.1	326	0.03%
2024/03/22	8.1	18.75	0	0.00	18.70	8.1	321	2.50%
2024/03/21	0.1	18.95	0	0.00	18.80	0.1	304	0.03%
2024/03/20	0.1	18.80	0	0.00	18.85	0.1	301	0.02%
2024/03/19	2.2	18.85	0	0.00	18.80	2.2	299	0.74%
2024/03/18	0	19.08	0	0.00	18.95	0	298	0.00%
2024/03/15	0.3	19.02	0	0.00	18.95	0.3	296	0.10%
2024/03/14	1.2	19.06	3	19.15	19.05	-1.8	296	-0.61%
2024/03/13	1.2	18.94	0	0.00	18.80	1.2	290	0.41%
2024/03/12	6.2	18.90	0	0.00	18.95	6.2	288	2.16%
2024/03/11	0.1	18.96	0	0.00	18.90	0.1	287	0.05%
2024/03/08	0	18.95	0	0.00	18.90	0	287	0.00%
2024/03/07	2	18.95	2	19.00	18.95	0	289	0.00%
2024/03/06	0.2	19.15	2	19.00	18.95	-1.8	287	-0.63%
2024/03/05	0	19.13	8.5	19.00	18.95	-8.5	287	-2.95%
2024/03/04	5	19.30	2	19.23	19.10	3	285	1.05%
2024/03/01	10.1	18.86	0.6	19.05	19.05	9.6	268	3.57%
2024/02/29	9	18.80	2.1	18.97	18.90	7	253	2.75%
2024/02/27	0.2	18.90	8	18.75	18.75	-7.8	246	-3.19%
2024/02/26	1	18.80	0	0.00	18.80	1	248	0.40%
2024/02/23	1.2	18.76	9	18.84	18.85	-7.8	246	-3.16%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.00%
2024/02/21	2.2	18.73	0.5	18.75	18.70	1.7	245	0.68%
2024/02/20	0.1	18.85	0	0.00	18.80	0.1	245	0.04%
2024/02/19	0	18.76	0	0.00	18.80	0	246	0.01%
2024/02/16	0.1	18.65	4	18.61	18.65	-4	248	-1.59%
2024/02/15	0	18.69	0	0.00	18.60	0	252	0.01%
2024/02/05	10.2	18.63	0	0.00	18.60	10.2	259	3.92%
2024/02/02	0	18.85	6	18.75	18.75	-6	256	-2.34%
2024/02/01	6	18.75	0	0.00	18.80	6	256	2.34%
2024/01/31	0.2	18.78	0	0.00	18.65	0.2	259	0.06%
2024/01/30	1	18.70	0	18.75	18.65	1	260	0.38%
2024/01/29	0	18.85	0	0.00	18.75	0	259	0.02%
2024/01/25	0	18.80	10	18.80	18.85	-10	256	-3.90%
2024/01/24	0	0.00	23	18.67	18.65	-23	258	-8.89%
2024/01/23	0	18.55	0	0.00	18.55	0	259	0.00%
2024/01/22	1	18.45	5	18.50	18.45	-4	259	-1.54%
2024/01/19	35	18.38	8	18.43	18.45	27	259	10.39%
2024/01/18	0	18.60	2.1	18.51	18.50	-2.1	257	-0.81%
2024/01/17	0.1	18.65	10	18.55	18.50	-9.9	258	-3.82%
2024/01/16	3.1	18.69	14	18.75	18.65	-10.9	251	-4.33%
2024/01/15	4	19.03	0	0.00	18.90	4	248	1.62%
2024/01/12	1	18.85	0	0.00	18.85	1	252	0.40%
2024/01/11	1	18.90	0	0.00	18.85	1	256	0.39%
2024/01/10	0.2	18.95	0	0.00	18.85	0.2	258	0.08%
2024/01/08	0.1	19.19	0	0.00	19.00	0.1	257	0.03%
2024/01/05	0	19.20	0	0.00	19.00	0	257	0.00%
2024/01/03	0.1	19.11	0	19.05	19.05	0.1	266	0.05%
2024/01/02	0.1	19.10	2.3	19.11	19.05	-2.2	266	-0.82%
2023/12/28	12.1	19.10	0	0.00	19.10	12.1	270	4.48%
2023/12/27	0.1	19.20	2	19.10	19.10	-1.9	272	-0.71%
2023/12/26	0	19.15	4	19.15	19.25	-4	270	-1.47%
2023/12/22	0	19.15	1	19.00	19.05	-1	269	-0.37%
2023/12/21	0	19.15	2	19.10	19.00	-2	269	-0.74%
2023/12/20	3	19.00	2	19.05	19.05	1	267	0.37%
2023/12/19	0	0.00	6	19.02	19.00	-6	267	-2.24%
2023/12/15	1	19.15	0	0.00	19.15	1	276	0.37%
2023/12/14	1	19.10	1	19.20	19.20	0	273	0.00%
2023/12/13	0	19.20	0	0.00	19.05	0	273	0.00%
2023/12/12	13.3	19.18	0	0.00	19.20	13.3	274	4.83%
2023/12/11	8	19.21	1	19.15	19.10	7	274	2.55%
2023/12/08	0.1	19.46	0	0.00	19.35	0.1	272	0.02%
2023/12/07	0.2	19.70	0	0.00	19.65	0.2	270	0.07%
2023/12/06	0	19.60	3	19.60	19.65	-3	269	-1.11%
2023/12/05	18	19.55	0.2	19.65	19.55	17.8	270	6.59%
2023/12/04	1	19.55	0	0.00	19.55	1	274	0.36%
2023/12/01	2	19.40	0	0.00	19.45	2	274	0.73%
2023/11/29	0	19.40	0.1	19.35	19.30	-0.1	269	-0.04%
2023/11/28	1	19.20	1.4	19.30	19.30	-0.4	269	-0.15%
2023/11/27	10.3	19.25	0.4	19.36	19.10	9.9	274	3.60%
2023/11/24	0.1	19.30	0	0.00	19.30	0.1	275	0.03%
2023/11/22	3	19.27	0	0.00	19.30	3	273	1.10%
2023/11/21	1.2	19.20	2	19.25	19.30	-0.8	278	-0.29%
2023/11/20	1.1	19.15	2	19.15	19.20	-0.9	274	-0.33%
2023/11/17	1	19.15	4	19.15	19.20	-3	274	-1.09%
2023/11/16	2	19.10	1	19.20	19.20	1	271	0.38%
2023/11/15	0.2	19.04	0	0.00	19.15	0.2	271	0.08%
2023/11/14	1	18.95	0	0.00	19.00	1	267	0.37%
2023/11/13	10	18.90	0	0.00	18.90	10	265	3.76%
2023/11/09	1	18.75	0	0.00	18.75	1	262	0.38%
2023/11/08	3	18.83	4	18.90	18.90	-1	268	-0.37%
2023/11/06	0	18.70	0	0.00	18.65	0	272	0.00%
2023/11/03	0	18.60	1	18.60	18.60	-1	272	-0.36%
2023/11/02	0	0.00	0.1	18.55	18.50	-0.1	274	-0.05%
2023/11/01	1	18.50	0	18.60	18.45	1	277	0.36%
2023/10/31	0	18.60	10	18.55	18.50	-10	275	-3.63%
2023/10/30	0	18.70	0	0.00	18.55	0	277	0.00%
2023/10/27	0	18.70	0	0.00	18.60	0	280	0.00%
2023/10/26	0	0.00	1	18.50	18.60	-1	285	-0.36%
2023/10/25	0	0.00	0	18.65	18.70	0	292	0.00%
2023/10/24	0	0.00	2	18.58	18.60	-2	310	-0.64%
2023/10/23	4.2	18.51	1	18.65	18.50	3.2	314	1.01%
2023/10/20	0	18.70	0	0.00	18.65	0	318	0.00%
2023/10/19	0	0.00	4	18.65	18.70	-4	317	-1.27%
2023/10/18	0	18.55	0	0.00	18.55	0	319	0.00%
2023/10/17	0	18.50	0	0.00	18.55	0	321	0.01%
2023/10/12	5	18.55	0	0.00	18.60	5	355	1.41%
2023/10/11	1.1	18.55	0	0.00	18.60	1.1	356	0.30%
2023/10/06	0.3	18.55	0	0.00	18.55	0.3	369	0.07%
2023/10/04	0	18.55	13	18.40	18.35	-13	375	-3.45%
2023/10/02	13.1	18.50	0	0.00	18.50	13.1	386	3.39%
2023/09/28	0.3	18.55	0	0.00	18.45	0.3	392	0.06%
2023/09/26	0	18.55	9	18.48	18.40	-9	402	-2.24%
2023/09/22	0	18.55	7	18.45	18.45	-7	440	-1.59%
2023/09/21	5.1	18.50	8	18.50	18.50	-2.9	445	-0.66%
2023/09/20	0	18.80	11.4	18.76	18.70	-11.4	442	-2.58%
2023/09/19	0	0.00	1	18.80	18.80	-1	443	-0.23%
2023/09/18	0.1	19.04	0.5	18.95	18.85	-0.4	445	-0.08%
2023/09/15	0	18.95	0	0.00	18.80	0	449	0.01%
2023/09/14	1	18.90	0	18.95	18.90	1	449	0.22%
2023/09/12	0	18.80	2	18.85	18.75	-2	463	-0.43%
2023/09/11	0	18.75	0.7	18.75	18.65	-0.7	470	-0.15%
2023/09/08	1.1	18.70	6	18.75	18.75	-5	472	-1.05%
2023/09/07	1.3	18.78	8	18.80	18.80	-6.7	471	-1.43%
2023/09/06	1	18.81	7.5	18.86	18.85	-6.4	473	-1.35%
2023/09/05	0	0.00	1	18.95	18.90	-1	475	-0.21%
2023/09/04	0	0.00	1	19.00	19.00	-1	476	-0.21%
2023/09/01	0	0.00	10	18.98	19.00	-10	481	-2.08%
2023/08/31	7	18.86	0	19.10	18.90	7	482	1.45%
2023/08/30	0.1	19.05	0	0.00	18.95	0.1	481	0.01%
2023/08/25	2.1	19.03	1	19.00	19.00	1	493	0.21%
2023/08/24	0	0.00	2	19.10	19.00	-2	492	-0.41%
2023/08/23	0.1	19.15	0	19.15	19.10	0.1	495	0.01%
2023/08/22	0	19.00	0	0.00	19.05	0	500	0.01%
2023/08/21	0.2	19.20	0	0.00	19.00	0.2	503	0.03%
2023/08/17	0.1	19.00	0	0.00	19.10	0.1	528	0.01%
2023/08/16	3.1	19.02	0	0.00	19.05	3.1	529	0.59%
2023/08/15	0	19.25	0	0.00	19.10	0	529	0.00%
2023/08/14	0	19.30	0	0.00	19.15	0	542	0.00%
2023/08/11	0.2	19.41	5	19.40	19.40	-4.8	552	-0.87%
2023/08/10	2	19.33	1	19.40	19.30	1	553	0.18%
2023/08/09	0	19.65	0	0.00	19.50	0	548	0.00%
2023/08/08	0.2	19.63	0	0.00	19.50	0.2	548	0.04%
2023/08/07	1	19.60	2	19.58	19.60	-1	547	-0.18%
2023/08/04	35	19.69	1	19.70	19.70	34	544	6.24%
2023/08/02	0	19.70	2	19.75	19.70	-2	547	-0.36%
2023/08/01	0.1	19.80	3	19.77	19.75	-2.9	547	-0.54%
2023/07/31	1	19.85	3	19.85	19.80	-2	544	-0.36%
2023/07/28	1.2	19.71	17	19.90	19.95	-15.8	542	-2.91%
2023/07/27	0.1	19.65	1	19.80	19.80	-0.9	534	-0.17%
2023/07/26	1	19.45	0.5	19.55	19.50	0.5	517	0.10%
2023/07/25	0.1	19.55	0	0.00	19.55	0.1	514	0.02%
2023/07/24	2	19.48	0	0.00	19.55	2	509	0.40%
2023/07/21	0.2	19.65	0	0.00	19.65	0.2	507	0.04%
2023/07/20	0	0.00	0.2	19.70	19.70	-0.2	508	-0.04%
2023/07/19	2.1	19.50	0	0.00	19.55	2.1	506	0.42%
2023/07/18	4.2	19.50	1.4	19.56	19.50	2.7	501	0.54%
2023/07/17	1.4	19.76	0	0.00	19.80	1.4	491	0.28%
2023/07/14	0	19.90	0	19.80	19.80	0	481	0.00%
2023/07/13	5.2	19.77	0	0.00	19.70	5.2	475	1.09%
2023/07/12	2.1	19.83	0	0.00	19.85	2.1	466	0.44%
2023/07/11	0.2	20.00	0.1	20.10	19.95	0.1	464	0.02%
2023/07/10	1.1	19.91	23	19.93	19.90	-21.9	466	-4.70%
2023/07/07	2	19.75	22	19.82	19.95	-20	463	-4.31%
2023/07/06	3.3	19.99	8	20.00	19.95	-4.7	456	-1.03%
2023/07/05	0.2	20.15	3	20.12	20.05	-2.9	450	-0.63%
2023/07/04	0.8	20.16	2	20.15	20.05	-1.2	451	-0.27%
2023/07/03	5.2	20.25	0	20.35	20.15	5.2	445	1.16%
2023/06/30	0	0.00	2	20.35	20.30	-2	432	-0.46%
2023/06/29	1.2	20.29	0	0.00	20.15	1.2	411	0.29%
2023/06/28	10.1	20.20	0	0.00	20.20	10.1	409	2.45%
2023/06/27	5.1	20.25	0	0.00	20.25	5.1	407	1.24%
2023/06/26	0.1	20.32	1	20.35	20.35	-0.9	405	-0.21%
2023/06/21	0.1	20.30	1	20.35	20.30	-1	405	-0.23%
2023/06/20	0.1	20.40	1	20.30	20.25	-1	401	-0.24%
2023/06/19	0.2	20.35	0	0.00	20.25	0.2	403	0.04%
2023/06/16	0.2	20.35	0	0.00	20.30	0.2	398	0.04%
2023/06/15	0.1	20.40	5	20.39	20.40	-5	391	-1.26%
2023/06/14	2.2	20.35	2	20.30	20.30	0.2	394	0.04%
2023/06/12	1.3	20.33	14	20.22	20.30	-12.7	393	-3.23%
2023/06/09	2.4	20.42	0	0.00	20.40	2.4	386	0.62%
2023/06/08	0.1	20.60	0.1	20.80	20.50	0	389	0.00%
2023/06/07	0.1	20.55	1	20.50	20.50	-1	397	-0.24%
2023/06/06	0.1	20.55	0	0.00	20.55	0.1	400	0.01%
2023/06/05	2.3	20.45	0	0.00	20.50	2.3	407	0.58%
2023/06/02	8.1	20.50	0	0.00	20.50	8.1	409	1.97%
2023/06/01	0	0.00	0	20.75	20.45	0	421	0.00%
2023/05/31	1.2	20.51	0	20.45	20.45	1.2	453	0.26%
2023/05/30	1.2	20.42	5	20.50	20.50	-3.8	451	-0.84%
2023/05/29	5	20.50	0	0.00	20.45	5	461	1.09%
2023/05/26	1.2	20.46	1	20.50	20.55	0.2	462	0.04%
2023/05/25	3.2	20.72	0	20.85	20.70	3.1	458	0.68%
2023/05/24	2.1	20.80	2	20.85	20.90	0.1	460	0.01%
2023/05/23	2	20.75	0	0.00	20.75	2	449	0.45%
2023/05/22	9	20.40	0	0.00	20.40	9	441	2.04%
2023/05/19	0.2	20.41	0	20.40	20.40	0.2	440	0.04%
2023/05/18	39.2	20.49	1	20.45	20.40	38.2	439	8.69%
2023/05/17	14	20.43	6	20.41	20.45	8	433	1.84%
2023/05/16	58	20.12	0	0.00	20.15	58	432	13.40%
2023/05/15	14	20.05	0	0.00	20.10	14	431	3.25%
2023/05/12	1	19.95	0	0.00	20.10	1	437	0.24%
2023/05/11	1	19.95	0	0.00	20.00	1	442	0.23%
2023/05/10	1	20.05	1	20.00	20.00	0	447	0.00%
2023/05/09	1.1	20.01	0	0.00	20.00	1.1	462	0.24%
2023/05/08	2	20.05	2	20.05	20.05	0	484	0.00%
2023/05/05	0	20.20	0	0.00	20.10	0	488	0.00%
2023/05/03	0	20.15	0	20.20	20.05	0	493	0.00%
2023/05/02	4	20.05	0.6	20.20	20.15	3.4	494	0.70%
2023/04/28	0	0.00	1	20.05	20.05	-1	493	-0.20%
2023/04/27	2	20.00	0	0.00	20.05	2	495	0.40%
2023/04/26	0	20.12	0	0.00	20.05	0	495	0.00%
2023/04/25	0.2	20.10	0	0.00	19.95	0.2	501	0.03%
2023/04/24	0	20.15	0	0.00	20.10	0	494	0.01%
2023/04/21	10.1	19.90	0	0.00	19.95	10.1	490	2.06%
2023/04/20	7	19.99	0	0.00	20.00	7	485	1.44%
2023/04/19	15.1	20.17	0	0.00	20.15	15.1	480	3.15%
2023/04/18	0.1	20.20	0	0.00	20.15	0.1	477	0.02%
2023/04/17	0.2	20.20	1	20.20	20.10	-0.8	474	-0.17%
2023/04/14	2.1	20.18	0	0.00	20.15	2.1	469	0.45%
2023/04/12	2.1	20.05	0	0.00	20.10	2.1	465	0.45%
2023/04/11	8	19.94	0	0.00	20.00	8	463	1.73%
2023/04/10	0	0.00	0	20.05	20.00	0	458	-0.01%
2023/04/07	0	20.10	0	0.00	19.95	0	458	0.00%
2023/04/06	0.1	20.15	0	0.00	20.10	0.1	455	0.02%
2023/03/31	3.2	20.02	0	0.00	20.00	3.2	453	0.71%
2023/03/30	1	19.90	0	0.00	19.95	1	451	0.22%
2023/03/29	5	19.90	0	0.00	19.90	5	448	1.12%
2023/03/28	2	19.98	0	0.00	19.95	2	443	0.45%
2023/03/27	0	20.15	0	0.00	20.00	0	440	0.00%
2023/03/24	1.1	20.07	0	0.00	20.05	1.1	441	0.25%
2023/03/23	0	20.15	0	0.00	20.15	0	438	0.00%
2023/03/22	0	20.25	1	20.15	20.00	-1	436	-0.23%
2023/03/21	0	0.00	13.8	20.06	20.05	-13.8	433	-3.18%
2023/03/20	0	20.25	0	0.00	20.05	0	433	0.00%
2023/03/17	8.1	20.01	0	0.00	20.10	8.1	432	1.86%
2023/03/16	4	20.19	0	0.00	20.15	4	424	0.94%
2023/03/15	1	20.45	0	0.00	20.55	1	420	0.24%
2023/03/14	0	20.70	1	20.65	20.75	-1	420	-0.24%
2023/03/13	8	20.39	0	0.00	20.80	8	422	1.90%
2023/03/10	3	20.70	1	20.70	20.75	2	416	0.48%
2023/03/09	18.1	21.14	0	0.00	21.05	18.1	406	4.46%
2023/03/08	4.1	21.06	2.2	20.99	21.10	1.9	399	0.46%
2023/03/07	2.2	21.23	3	21.15	21.15	-0.8	392	-0.20%
2023/03/06	0	0.00	0.1	21.15	21.15	-0.1	385	-0.03%
2023/03/03	5	21.18	9	21.17	21.00	-4	373	-1.06%
2023/03/02	0	20.90	0	0.00	20.45	0	336	0.00%
2023/03/01	2	20.82	2	20.55	20.50	0	337	0.00%
2023/02/24	0	20.35	1	20.55	20.60	-1	324	-0.31%
2023/02/23	0.1	20.30	0	20.40	20.35	0.1	320	0.02%
2023/02/22	2.1	20.10	0.1	20.25	20.15	2	317	0.63%
2023/02/21	0	20.45	0	0.00	20.30	0	311	0.00%
2023/02/20	15	20.47	3	20.47	20.40	12	311	3.86%
2023/02/17	2	20.48	2	20.53	20.65	0	311	0.01%
2023/02/15	0.1	20.60	0	0.00	20.65	0.1	312	0.03%
2023/02/13	0	20.20	0	0.00	20.25	0	295	0.00%
2023/02/10	0	20.15	0	0.00	20.25	0	293	0.01%
2023/02/09	0	20.35	1	20.20	20.15	-1	289	-0.34%
2023/02/08	1	20.20	22.4	20.23	20.25	-21.4	285	-7.49%
2023/02/07	1.1	20.24	0	0.00	20.15	1.1	277	0.40%
2023/02/06	0	20.10	6.2	20.02	20.15	-6.2	264	-2.34%
2023/02/03	2.1	19.30	1	19.20	19.50	1.1	239	0.46%
2023/02/02	2	19.10	0	0.00	19.15	2	233	0.87%
2023/02/01	7	19.15	0	0.00	19.15	7	229	3.05%
2023/01/31	0	0.00	2	19.13	19.15	-2	227	-0.88%
2023/01/30	0	19.10	0	0.00	19.00	0	227	0.00%
2023/01/17	1	18.90	1.4	19.01	18.95	-0.4	227	-0.19%
2023/01/16	1.1	18.85	0.6	18.96	18.90	0.5	227	0.23%
2023/01/13	3.1	18.85	0	0.00	18.85	3.1	230	1.35%
2023/01/09	0	0.00	2	19.10	19.10	-2	263	-0.76%
2023/01/06	0	19.10	0	0.00	19.00	0	265	0.00%
2023/01/05	1.1	19.00	0	0.00	19.00	1.1	275	0.38%
2023/01/04	1	18.90	0	0.00	18.90	1	281	0.36%
2022/12/29	0.1	19.15	0	0.00	19.05	0.1	293	0.02%
2022/12/28	0.3	19.16	0	0.00	19.05	0.3	300	0.09%
2022/12/27	1	19.00	0	0.00	19.10	1	306	0.33%
2022/12/26	0	19.15	0	0.00	19.05	0	308	0.00%
2022/12/23	0.1	19.15	0.1	19.15	19.05	0	313	0.00%
2022/12/22	0	0.00	3	19.05	19.05	-3	316	-0.95%
2022/12/21	0	0.00	5	19.00	19.00	-5	327	-1.52%
2022/12/20	0	19.13	0	0.00	18.95	0	330	0.00%
2022/12/19	3	19.10	1.5	19.10	19.15	1.5	338	0.44%
2022/12/16	0.1	19.10	0.4	19.17	19.15	-0.3	341	-0.10%
2022/12/15	0	0.00	0	19.30	19.05	0	346	0.00%
2022/12/14	1	19.30	2	19.28	19.25	-1	347	-0.29%
2022/12/12	0	19.10	0	19.10	19.00	0	344	0.00%
2022/12/09	0.1	19.00	0	0.00	18.95	0.1	346	0.03%
2022/12/08	1	18.90	0	0.00	18.85	1	346	0.29%
2022/12/07	2	19.00	0	0.00	19.05	2	346	0.58%
2022/12/06	1	19.10	0	0.00	18.95	1	345	0.30%
2022/12/02	0	19.30	1	19.20	19.15	-1	342	-0.29%
2022/12/01	1	19.25	7	19.20	19.25	-6	344	-1.74%
2022/11/28	0	0.00	13	19.03	19.10	-13	344	-3.78%
2022/11/25	16.1	19.30	8	19.19	19.15	8.1	345	2.34%
2022/11/23	1	18.85	4	19.01	19.10	-3	339	-0.88%
2022/11/22	0	18.85	0	0.00	18.85	0	339	0.00%
2022/11/18	9.1	18.75	13	18.70	18.75	-3.9	347	-1.12%
2022/11/17	3	18.75	2	18.68	18.80	1	349	0.29%
2022/11/16	5	18.80	5	18.80	18.70	0	349	0.00%
2022/11/15	0.1	18.95	0	0.00	18.85	0.1	347	0.02%
2022/11/11	1	18.85	4	18.76	18.75	-3	336	-0.89%
2022/11/10	0	18.75	56	18.60	18.70	-56	336	-16.64%
2022/11/09	0	18.65	1	18.70	18.70	-1	335	-0.30%
2022/11/07	0	18.55	0	0.00	18.55	0	334	0.00%
2022/11/03	0.1	18.45	10.1	18.32	18.30	-10	332	-3.00%
2022/11/01	1	18.35	0	0.00	18.30	1	339	0.29%
2022/10/31	0	18.53	2	18.40	18.25	-2	346	-0.58%
2022/10/27	0	0.00	6	18.48	18.60	-6	373	-1.60%
2022/10/26	14	18.42	0	0.00	18.45	14	406	3.45%
2022/10/25	7.1	18.35	0	0.00	18.25	7.1	406	1.74%
2022/10/24	0	18.20	0	0.00	18.15	0	406	0.00%
2022/10/20	4.1	18.05	9	18.29	18.20	-4.9	409	-1.19%
2022/10/19	5.1	18.59	0	0.00	18.60	5.1	386	1.32%
2022/10/18	1	18.45	0	0.00	18.60	1	394	0.25%
2022/10/17	1	18.45	0	0.00	18.50	1	396	0.25%
2022/10/13	8.3	18.56	2	18.35	18.45	6.3	403	1.56%
2022/10/12	0.1	19.05	0	0.00	18.95	0.1	396	0.02%
2022/10/11	2.1	19.08	0	0.00	19.10	2.1	393	0.52%
2022/10/07	1.1	19.46	1	19.50	19.45	0.1	391	0.02%
2022/10/06	0.1	19.60	10	19.59	19.60	-9.9	392	-2.52%
2022/10/05	0	0.00	1	19.55	19.60	-1	390	-0.26%
2022/10/04	1.5	19.63	11	19.60	19.60	-9.5	392	-2.42%
2022/10/03	22.2	19.60	14	19.59	19.60	8.2	397	2.06%
2022/09/30	0.1	19.65	0	0.00	19.60	0.1	399	0.03%
2022/09/28	1	19.55	0	0.00	19.60	1	409	0.25%
2022/09/27	0.1	19.80	18	19.80	19.85	-17.9	418	-4.28%
2022/09/26	1	19.65	24	19.79	19.75	-23	424	-5.42%
2022/09/23	0	19.98	0	0.00	19.85	0	425	0.00%
2022/09/20	0	0.00	1	20.00	20.00	-1	425	-0.24%
2022/09/19	1.1	20.01	4	20.00	20.00	-2.9	428	-0.67%
2022/09/16	0	20.06	0.2	20.20	20.00	-0.2	435	-0.04%
2022/09/15	0	20.28	2	20.10	20.10	-2	436	-0.46%
2022/09/14	0	20.20	11	20.11	20.05	-11	450	-2.44%
2022/09/13	0.1	20.35	0	0.00	20.25	0.1	451	0.03%
2022/09/07	2.1	20.08	3	20.07	20.10	-0.9	473	-0.18%
2022/09/06	0	20.25	0	0.00	20.25	0	471	0.00%
2022/09/05	0	20.30	0	0.00	20.20	0	477	0.00%
2022/09/01	0.1	20.30	6.6	20.14	20.20	-6.5	498	-1.31%
2022/08/31	1.1	20.40	0	0.00	20.35	1.1	501	0.22%
2022/08/30	1	20.25	1	20.15	20.30	0	503	0.00%
2022/08/29	0	20.21	4	20.09	20.10	-4	508	-0.79%
2022/08/25	6.1	20.25	1	20.15	20.25	5.1	519	0.97%
2022/08/24	1	20.05	1	20.00	20.05	0	519	0.00%
2022/08/23	1.2	19.92	2.7	19.92	19.95	-1.5	519	-0.28%
2022/08/22	1	19.85	0	0.00	19.90	1	523	0.20%
2022/08/19	0.1	20.00	0	0.00	19.95	0.1	524	0.02%
2022/08/18	0	0.00	1	19.90	19.95	-1	525	-0.19%
2022/08/17	12	19.91	1	19.95	19.95	11	531	2.07%
2022/08/16	0.1	20.05	1	19.95	19.95	-0.9	532	-0.17%
2022/08/15	0	20.05	1	19.85	19.90	-1	538	-0.18%
2022/08/12	5	19.75	1	19.85	19.90	4	540	0.74%
2022/08/11	2	19.70	0	0.00	19.75	2	549	0.36%
2022/08/10	1	19.60	1	19.65	19.55	0	555	0.00%
2022/08/09	5	19.65	0	0.00	19.60	5	558	0.89%
2022/08/08	3	19.57	0	0.00	19.60	3	564	0.53%
2022/08/05	1.3	19.77	1	19.80	19.75	0.3	566	0.05%
2022/08/04	3.2	19.75	9.5	19.73	19.75	-6.3	586	-1.06%
2022/08/03	1.3	19.71	0	0.00	19.95	1.3	600	0.21%
2022/08/02	3.3	19.90	6	20.06	19.85	-2.7	591	-0.46%
2022/07/29	0	20.55	0	0.00	20.30	0	595	0.00%
2022/07/27	2	20.38	16	20.36	20.40	-14	614	-2.28%
2022/07/26	13.4	20.41	0	0.00	20.30	13.4	618	2.17%
2022/07/25	11	20.65	2	20.48	20.60	9	638	1.41%
2022/07/22	0	0.00	1	20.55	20.50	-1	732	-0.14%
2022/07/21	0	20.60	1	20.60	20.60	-1	746	-0.13%
2022/07/20	1.5	20.67	4	20.65	20.60	-2.5	756	-0.33%
2022/07/19	5	20.56	0	0.00	20.55	5	794	0.63%
2022/07/18	2	20.45	1	20.35	20.50	1	809	0.12%
2022/07/15	0.1	20.45	3	20.43	20.35	-3	836	-0.35%
2022/07/14	1	20.45	0	0.00	20.45	1	860	0.12%
2022/07/12	1.1	20.32	0	20.65	20.25	1.1	944	0.12%
2022/07/11	0	20.50	1	20.45	20.55	-1	1,028	-0.10%
2022/07/08	0	20.49	3	20.42	20.35	-3	1,020	-0.29%
2022/07/07	0	20.40	7	20.29	20.30	-7	1,020	-0.69%
2022/07/06	0.1	20.70	2.2	20.32	20.25	-2.1	1,019	-0.21%
2022/07/05	5	20.56	1	20.55	20.65	4	1,011	0.40%
2022/07/04	2.1	20.25	0	0.00	20.20	2.1	999	0.21%
2022/07/01	13	20.31	0.1	20.35	20.20	13	997	1.30%
2022/06/30	2	20.30	0	0.00	20.20	2	992	0.20%
2022/06/29	0	20.65	0	0.00	20.50	0	995	0.00%
2022/06/28	0	0.00	1	20.50	20.60	-1	995	-0.10%
2022/06/27	2	20.58	0	0.00	20.60	2	998	0.20%
2022/06/24	13.1	20.36	4	20.36	20.40	9.1	999	0.91%
2022/06/23	9	20.16	0	0.00	20.20	9	1,001	0.90%
2022/06/22	4.1	20.08	0	0.00	20.10	4.1	1,000	0.41%
2022/06/21	0.5	20.37	1	20.15	20.30	-0.5	992	-0.06%
2022/06/20	0	20.47	4	20.20	20.10	-4	992	-0.40%
2022/06/17	1	20.31	0	0.00	20.30	1	989	0.10%
2022/06/16	0.2	20.78	1	20.75	20.70	-0.8	982	-0.08%
2022/06/15	0	20.75	1	20.65	20.65	-1	981	-0.10%
2022/06/14	1	20.40	0	0.00	20.60	1	1,001	0.10%
2022/06/13	1.1	20.57	0.1	20.75	20.60	1	1,016	0.10%
2022/06/10	0	20.99	0	20.90	20.80	0	1,015	0.00%
2022/06/09	0	21.00	0	0.00	21.00	0	1,012	0.00%
2022/06/08	0	21.05	0	0.00	21.00	0	1,008	0.00%
2022/06/07	0	21.00	0	0.00	20.95	0	1,010	0.00%
2022/06/06	0.1	21.05	2	21.00	21.00	-1.9	1,010	-0.19%
2022/06/02	2	20.90	0	0.00	21.05	2	1,023	0.20%
2022/06/01	1.1	20.81	0	0.00	20.90	1.1	1,024	0.11%
2022/05/31	2	20.95	0	0.00	20.90	2	1,027	0.20%
2022/05/30	5.1	20.91	5	20.87	20.90	0.1	1,027	0.01%
2022/05/27	0	0.00	3	20.85	20.85	-3	1,028	-0.29%
2022/05/26	0.1	20.76	1	20.75	20.60	-0.9	1,028	-0.09%
2022/05/25	0.1	20.72	0	0.00	20.65	0.1	1,035	0.01%
2022/05/24	0	20.80	0	0.00	20.65	0	1,042	0.00%
2022/05/23	0.2	20.80	1	20.70	20.70	-0.8	1,039	-0.07%
2022/05/20	2.1	20.71	0	0.00	20.65	2.1	1,039	0.20%
2022/05/19	2.1	20.60	1	20.50	20.75	1.1	1,041	0.11%
2022/05/18	0	20.87	0	0.00	20.75	0	1,033	0.00%
2022/05/17	1	20.75	0.5	20.85	20.70	0.5	1,030	0.05%
2022/05/16	8	20.75	0	0.00	20.70	8	1,029	0.78%
2022/05/13	0.1	20.75	0	0.00	20.70	0.1	1,024	0.00%
2022/05/12	3.1	20.65	4	20.63	20.55	-0.9	1,022	-0.09%
2022/05/11	1	21.20	1	21.65	21.15	0	998	0.00%
2022/05/10	1	21.60	0.1	21.50	21.65	1	978	0.10%
2022/05/09	11	21.64	19	21.62	21.60	-8	971	-0.82%
2022/05/06	9.1	22.30	8	22.15	22.15	1.1	950	0.11%
2022/05/05	4	22.45	14	22.25	22.50	-10	952	-1.05%
2022/05/04	0.1	22.25	7	22.29	22.20	-6.9	946	-0.73%
2022/05/03	0.1	22.50	16	22.44	22.45	-15.9	950	-1.68%
2022/04/29	1.1	22.75	11	22.56	22.50	-9.9	954	-1.04%
2022/04/28	38	22.90	13	22.88	22.90	25	930	2.69%
2022/04/27	0.1	22.02	0.1	22.10	22.00	0	831	0.00%
2022/04/26	0	22.50	0	0.00	22.40	0	820	0.00%
2022/04/25	0.1	22.35	3	22.23	22.50	-2.9	811	-0.36%
2022/04/22	0	22.47	4	22.43	22.35	-4	768	-0.52%
2022/04/21	7.1	22.47	3	22.53	22.35	4.1	768	0.53%
2022/04/20	1	22.35	0	0.00	22.40	1	742	0.13%
2022/04/19	0	0.00	9	22.18	22.10	-9	718	-1.25%
2022/04/18	5.1	22.50	35.1	22.17	22.00	-30	710	-4.22%
2022/04/15	43	22.20	15.5	22.15	22.45	27.5	638	4.30%
2022/04/13	0	21.40	0	0.00	21.45	0	560	0.00%
2022/04/11	0.1	21.42	0	0.00	21.35	0.1	557	0.02%
2022/04/07	1	21.30	0	0.00	21.25	1	562	0.18%
2022/04/06	0	21.46	0	0.00	21.45	0	568	0.00%
2022/04/01	1.3	21.33	0	0.00	21.35	1.3	569	0.23%
2022/03/31	0	21.55	0	0.00	21.45	0	571	0.01%
2022/03/30	0	21.45	65	21.48	21.45	-65	572	-11.35%
2022/03/29	0	21.75	0	0.00	21.50	0	573	0.00%
2022/03/28	0.7	21.54	0	0.00	21.40	0.7	571	0.12%
2022/03/25	10	21.50	0	0.00	21.55	10	565	1.78%
2022/03/24	0	21.70	35	21.50	21.55	-35	568	-6.16%
2022/03/23	0	21.75	1	21.60	21.60	-1	569	-0.17%
2022/03/22	2	21.63	1	21.55	21.65	1	574	0.17%
2022/03/21	0	21.89	0	0.00	21.75	0	574	0.00%
2022/03/17	0	21.90	0	0.00	21.90	0	576	0.00%
2022/03/16	2	21.25	2	21.20	21.65	0	557	0.00%
2022/03/15	2.4	21.39	0	0.00	21.30	2.4	547	0.43%
2022/03/14	1.3	21.48	0	0.00	21.60	1.3	546	0.23%
2022/03/11	0	21.68	0	0.00	21.55	0	544	0.00%
2022/03/10	0	21.75	0	0.00	21.70	0	548	0.01%
2022/03/09	0	21.65	3	21.45	21.50	-3	550	-0.54%
2022/03/08	0.1	21.62	0.1	21.55	21.45	0	556	0.00%
2022/03/07	0.1	21.65	0	0.00	21.60	0.1	542	0.01%
2022/03/04	0	21.85	0	0.00	21.85	0	543	0.00%
2022/03/03	0	21.91	0	0.00	21.85	0	545	0.00%
2022/03/02	0	21.90	0	0.00	21.85	0	557	0.00%
2022/03/01	2.3	21.79	0	0.00	21.80	2.3	556	0.41%
2022/02/25	0	0.00	7	21.68	21.60	-7	560	-1.25%
2022/02/24	2.1	21.78	0	0.00	21.70	2.1	564	0.37%
2022/02/23	0.1	21.95	0	0.00	21.90	0.1	555	0.01%
2022/02/22	2.2	21.93	3	21.87	21.90	-0.8	566	-0.14%
2022/02/21	0	0.00	1	21.90	22.00	-1	571	-0.18%
2022/02/17	0	22.05	1	21.95	21.95	-1	618	-0.16%
2022/02/16	3	21.95	0	0.00	22.00	3	631	0.48%
2022/02/14	0	21.95	0	0.00	21.95	0	662	0.00%
2022/02/11	0	0.00	1	21.90	21.90	-1	666	-0.15%
2022/02/10	3	21.82	0	0.00	21.90	3	684	0.44%
2022/02/09	1	21.80	1	21.85	21.85	0	693	0.00%
2022/02/08	0	0.00	1	21.75	21.80	-1	705	-0.14%
2022/02/07	0.1	21.50	1	21.50	21.60	-0.9	717	-0.12%
2022/01/26	0.1	21.60	5	21.44	21.40	-5	721	-0.69%
2022/01/25	2.2	21.55	0	0.00	21.45	2.2	732	0.30%
2022/01/24	1	21.60	0	0.00	21.75	1	744	0.13%
2022/01/21	0.1	22.10	9	21.98	21.90	-9	766	-1.17%
2022/01/20	0.1	22.15	0	0.00	22.05	0.1	783	0.01%
2022/01/19	1.3	22.05	0	0.00	22.00	1.3	851	0.16%
2022/01/18	0.1	22.20	1.2	22.08	22.10	-1.1	884	-0.12%
2022/01/17	3.2	21.98	2	22.02	22.00	1.2	920	0.13%
2022/01/14	3.5	22.13	0	0.00	21.95	3.5	946	0.37%
2022/01/12	43	21.95	0	0.00	22.05	43	996	4.32%
2022/01/11	5	22.02	6	21.99	22.00	-1	1,073	-0.09%
2022/01/05	0	0.00	1	22.05	22.10	-1	1,252	-0.08%
2022/01/04	1	22.10	0	0.00	22.15	1	1,322	0.08%
2021/12/29	0	0.00	2	22.30	22.35	-2	1,551	-0.13%
2021/12/28	1	22.05	0	0.00	22.15	1	1,644	0.06%
2021/12/27	9	21.94	0	0.00	22.00	9	1,762	0.51%
2021/12/22	2	21.95	0	0.00	21.95	2	1,815	0.11%
2021/12/20	0	0.00	3	21.93	21.90	-3	1,902	-0.16%
2021/12/17	1	22.05	1	22.00	22.05	0	1,916	0.00%
2021/12/16	3	21.90	13	21.94	22.05	-10	1,930	-0.52%
2021/12/15	0	0.00	1	21.95	21.90	-1	1,944	-0.05%
2021/12/14	0	0.00	6	21.95	21.95	-6	1,959	-0.31%
2021/12/13	0	22.18	0	0.00	22.15	0	1,988	0.00%
2021/12/08	0	22.15	3	22.15	22.25	-3	1,989	-0.15%
2021/12/07	0	22.25	1	22.20	22.15	-1	2,013	-0.05%
2021/12/03	6	22.10	1	22.15	22.20	5	2,034	0.25%
2021/12/02	0	0.00	6	22.10	22.10	-6	2,046	-0.29%
2021/12/01	0	0.00	3	22.08	22.20	-3	2,049	-0.15%
2021/11/30	1	22.10	3	22.20	22.30	-2	2,060	-0.10%
2021/11/29	1	22.15	13	22.05	22.15	-12	2,061	-0.58%
2021/11/26	0	0.00	2	22.10	22.00	-2	2,080	-0.10%
2021/11/25	0	22.25	2	22.25	22.30	-2	2,073	-0.10%
2021/11/24	1	22.15	0	0.00	22.30	1	2,076	0.05%
2021/11/23	12	22.30	1	22.25	22.30	11	2,077	0.53%
2021/11/22	14.1	22.30	1	22.20	22.30	13.1	2,070	0.63%
2021/11/19	26	22.04	2.1	22.15	22.20	24	2,073	1.15%
2021/11/18	2	22.08	10.1	22.05	22.10	-8	2,067	-0.39%
2021/11/17	0	0.00	30	21.95	22.05	-30	2,063	-1.45%
2021/11/16	2	22.33	3.3	22.27	22.20	-1.3	2,038	-0.06%
2021/11/15	2.3	22.50	12	22.45	22.45	-9.7	2,022	-0.48%
2021/11/12	1	22.60	2	22.70	22.75	-1	2,013	-0.05%
2021/11/11	0	0.00	10	22.35	22.45	-10	1,991	-0.50%
2021/11/10	0	0.00	25	22.45	22.40	-25	1,993	-1.25%
2021/11/09	0	0.00	12	22.50	22.50	-12	2,000	-0.60%
2021/11/05	1	22.70	0	0.00	22.50	1	1,995	0.05%
2021/11/04	0	0.00	17	22.63	22.70	-17	1,990	-0.85%
2021/11/03	0	0.00	1	22.75	22.60	-1	1,984	-0.05%
2021/11/02	3	22.77	5	22.70	22.70	-2	1,979	-0.10%
2021/10/29	0	0.00	1	22.60	22.85	-1	1,952	-0.05%
2021/10/28	0	0.00	4.1	22.87	22.75	-4.1	1,921	-0.21%
2021/10/27	10.1	22.89	39.5	22.87	22.70	-29.4	1,914	-1.54%
2021/10/26	7	23.99	28	23.75	23.55	-21	1,859	-1.13%
2021/10/25	12	23.98	7	23.85	23.95	5	1,827	0.27%
2021/10/22	32	23.82	0	0.00	23.80	32	1,815	1.76%
2021/10/21	0.5	23.60	19.1	23.60	23.75	-18.6	1,806	-1.03%
2021/10/20	1	23.50	14	23.59	23.50	-13	1,780	-0.73%
2021/10/19	7	23.83	86	23.83	23.60	-79	1,769	-4.47%
2021/10/18	112	23.77	16	23.70	23.70	96	1,719	5.58%	大買/
2021/10/15	0	0.00	2	23.05	23.20	-2	1,673	-0.12%
2021/10/14	0	0.00	22.6	23.09	23.05	-22.6	1,661	-1.36%
2021/10/13	4	23.09	12	23.00	23.00	-8	1,625	-0.49%
2021/10/12	34	23.19	1	23.00	23.15	33	1,609	2.05%
2021/10/08	12	22.90	64	22.74	22.90	-52	1,554	-3.35%
2021/10/07	5	22.87	17	22.65	22.80	-12	1,527	-0.79%
2021/10/06	17.1	22.69	35	22.77	22.35	-17.9	1,452	-1.23%
2021/10/05	82.5	22.92	11	22.56	23.00	71.5	1,373	5.20%
2021/10/04	58	22.56	205	22.31	23.00	-147	1,293	-11.36%	大賣/鉅額交易
2021/10/01	5	22.00	0	0.00	22.00	5	1,192	0.42%
2021/09/30	10	21.91	0.5	21.85	21.90	9.5	1,185	0.80%
2021/09/29	7	21.99	4	21.97	21.90	3	1,209	0.24%
2021/09/28	5.4	22.03	0	0.00	22.10	5.4	1,261	0.42%
2021/09/27	0.1	21.95	2	21.70	22.00	-1.9	1,240	-0.15%
2021/09/24	0	21.55	0	0.00	21.55	0	1,259	0.00%
2021/09/23	2	21.55	2	21.60	21.55	0	1,252	0.00%
2021/09/22	12	21.20	0	0.00	21.50	12	1,243	0.96%
2021/09/17	4	21.20	0	0.00	21.45	4	1,238	0.32%
2021/09/10	6	21.10	0	0.00	21.25	6	1,233	0.49%
2021/09/08	0	0.00	2	20.60	20.70	-2	1,214	-0.16%
2021/09/07	20	20.70	0	0.00	20.75	20	1,217	1.64%
2021/09/03	0	0.00	2	21.20	21.15	-2	1,217	-0.16%
2021/08/30	10	20.85	15	20.80	20.90	-5	1,213	-0.41%
2021/08/26	5	20.90	0	0.00	20.90	5	1,275	0.39%
2021/08/25	2	21.00	0	0.00	21.00	2	1,311	0.15%
2021/08/24	20	20.73	0	0.00	20.80	20	1,324	1.51%
2021/08/23	0	0.00	1	20.65	20.55	-1	1,352	-0.07%
2021/08/19	0	0.00	1	20.30	20.30	-1	1,380	-0.07%
2021/08/18	0	0.00	1	20.35	20.55	-1	1,385	-0.07%
2021/08/16	0	0.00	5.1	20.68	20.60	-5.1	1,423	-0.36%
2021/08/13	2	21.00	2	20.80	20.75	0	1,451	0.00%
2021/08/09	2	21.35	2	21.30	21.30	0	1,878	0.00%
2021/08/05	2	21.48	0	0.00	21.40	2	2,041	0.10%
2021/07/30	21	21.30	7	21.30	21.45	14	2,264	0.62%
2021/07/27	0	0.00	6	21.45	21.45	-6	2,356	-0.25%
2021/07/26	6	21.55	0	0.00	21.55	6	2,405	0.25%
2021/07/22	0	0.00	12	21.43	21.40	-12	2,683	-0.45%
2021/07/21	10	21.40	41	21.55	21.45	-31	2,682	-1.16%
2021/07/20	6	21.80	47	21.85	21.80	-41	2,696	-1.52%
2021/07/19	14	21.98	0	0.00	22.00	14	2,755	0.51%
2021/07/16	12	21.75	0	0.00	21.80	12	2,979	0.40%
2021/07/15	25	21.71	2	21.80	21.85	23	3,139	0.73%
2021/07/14	6	21.60	0	0.00	21.60	6	3,187	0.19%
2021/07/13	1	21.60	6	21.60	21.60	-5	3,298	-0.15%
2021/07/09	2	21.95	0.1	21.95	22.00	2	3,414	0.06%
2021/07/08	2	22.10	0	0.00	22.15	2	3,427	0.06%
2021/07/07	0	0.00	6	22.15	22.15	-6	3,502	-0.17%
2021/07/05	5	22.30	12	22.37	22.45	-7	3,482	-0.20%
2021/07/02	0.1	21.90	6	21.90	21.90	-5.9	3,429	-0.17%
2021/07/01	0	0.00	12	21.89	21.95	-12	3,412	-0.35%
2021/06/30	0	0.00	10	21.45	21.40	-10	3,371	-0.30%
2021/06/28	2	21.25	0	0.00	21.40	2	3,403	0.06%
2021/06/25	20	21.60	1	21.65	21.45	19	3,419	0.56%
2021/06/24	4	21.45	0	0.00	21.60	4	3,447	0.12%
2021/06/23	10	21.30	0	0.00	21.30	10	3,449	0.29%
2021/06/22	0.1	21.15	0	0.00	21.15	0.1	3,451	0.00%
2021/06/21	2	21.10	0	0.00	21.05	2	3,452	0.06%
2021/06/18	11	21.35	1	21.35	21.30	10	3,446	0.29%
2021/06/17	0	0.00	1	21.75	21.50	-1	3,441	-0.03%
2021/06/15	3.1	21.52	5	21.55	21.55	-1.9	3,448	-0.06%
2021/06/11	0	0.00	1	21.70	21.65	-1	3,465	-0.03%
2021/06/09	11	21.60	1	21.75	21.60	10	3,482	0.29%
2021/06/08	0	0.00	0.2	21.75	21.80	-0.2	3,477	0.00%
2021/06/07	2	21.95	0	0.00	21.75	2	3,486	0.06%
2021/06/03	0	0.00	1.2	22.22	22.05	-1.2	3,458	-0.03%
2021/06/02	0.1	21.91	5	21.90	21.95	-4.9	3,429	-0.14%
2021/05/31	0	0.00	2	21.70	21.65	-2	3,393	-0.06%
2021/05/28	0	0.00	12	21.41	21.40	-12	3,384	-0.35%
2021/05/27	22.1	21.17	0	0.00	21.30	22.1	3,381	0.65%
2021/05/26	20	21.40	1	21.55	21.40	19	3,375	0.56%
2021/05/25	26.1	21.44	1.1	21.50	21.40	25	3,377	0.74%
2021/05/24	2	21.42	14	21.43	21.40	-12	3,368	-0.36%
2021/05/21	11	21.45	1	21.50	21.60	10	3,362	0.30%
2021/05/20	2	21.58	2	21.95	21.15	0	3,344	0.00%
2021/05/19	2.1	21.27	7	21.48	21.60	-4.9	3,307	-0.15%
2021/05/18	6	21.65	1	21.65	21.65	5	3,255	0.15%
2021/05/17	17	22.21	10	22.35	22.25	7	3,163	0.22%
2021/05/14	12	21.16	10	20.85	21.05	2	2,912	0.07%
2021/05/13	32	21.81	10	21.52	21.70	22	2,860	0.77%
2021/05/12	4	20.79	26	21.05	21.05	-22	2,747	-0.80%
2021/05/11	0	0.00	1	24.00	23.00	-1	2,646	-0.04%
2021/05/10	10	23.55	1	23.45	23.75	9	2,579	0.35%
2021/05/07	1	22.90	0	0.00	23.00	1	2,561	0.04%
2021/05/06	5	23.10	0	0.00	23.00	5	2,547	0.20%
2021/05/05	2	23.18	1	23.40	23.05	1	2,526	0.04%
2021/05/04	11	23.45	2	22.95	22.95	9	2,506	0.36%
2021/05/03	10	24.00	13	23.98	23.90	-3	2,428	-0.12%
2021/04/29	11	25.14	9	24.63	24.55	2	2,371	0.08%
2021/04/28	12	24.40	8	24.29	24.70	4	2,195	0.18%
2021/04/27	0	0.00	4	23.35	23.40	-4	2,106	-0.19%
2021/04/26	1	23.45	0	0.00	23.60	1	2,087	0.05%
2021/04/23	4	23.74	0	0.00	23.75	4	2,046	0.20%
2021/04/22	52	24.76	24	24.56	23.95	28	1,989	1.41%
2021/04/21	32	23.88	36	24.25	24.30	-4	1,754	-0.23%
2021/04/20	1	23.40	0.1	23.30	23.25	0.9	1,591	0.06%
2021/04/19	33.1	23.37	9	23.53	23.65	24.1	1,544	1.56%
2021/04/16	60	22.62	3.4	22.57	22.90	56.6	1,422	3.98%
2021/04/15	0	0.00	1	22.05	22.05	-1	1,312	-0.08%
2021/04/14	2	21.85	0	21.85	21.85	2	1,296	0.15%
2021/04/13	5	22.05	2.1	22.09	21.80	2.9	1,299	0.22%
2021/04/12	2	21.65	0	0.00	21.60	2	1,234	0.16%
2021/04/08	3	21.62	0	0.00	21.75	3	1,241	0.24%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/04/06	2	21.50	4	21.50	21.55	-2	1,274	-0.16%
2021/04/01	1	21.35	22.1	21.41	21.45	-21.1	1,341	-1.57%
2021/03/31	2	21.60	0	0.00	21.55	2	1,332	0.15%
2021/03/30	0	0.00	10	21.75	21.80	-10	1,351	-0.74%
2021/03/29	0	22.00	0	0.00	22.00	0	1,386	0.00%
2021/03/26	0	0.00	2	21.50	21.55	-2	1,465	-0.14%
2021/03/25	0	0.00	8	21.40	21.40	-8	1,467	-0.55%
2021/03/23	0	0.00	8	21.30	21.30	-8	1,469	-0.54%
2021/03/22	1	21.55	0	0.00	21.55	1	1,465	0.07%
2021/03/16	1	21.30	0	0.00	21.55	1	1,434	0.07%
2021/03/05	0	0.00	20	20.75	20.90	-20	1,427	-1.40%
2021/03/04	2	20.65	0	0.00	20.85	2	1,446	0.14%
2021/03/03	0.1	20.95	1	21.00	20.90	-0.9	1,453	-0.06%
2021/02/26	1	20.75	0	0.00	20.85	1	1,490	0.07%
2021/02/25	0	0.00	36	20.78	20.95	-36	1,494	-2.41%
2021/02/18	0	0.00	20	20.45	20.45	-20	1,480	-1.35%
2021/02/17	1	20.20	1	20.15	20.20	0	1,483	0.00%
2021/02/05	65	20.23	0	0.00	20.20	65	1,480	4.39%
2021/02/03	1	20.00	0	0.00	20.05	1	1,515	0.07%
2021/02/02	1	19.95	0	0.00	19.90	1	1,517	0.07%
2021/02/01	2	20.00	0	0.00	19.95	2	1,502	0.13%
2021/01/29	1	20.30	8	20.18	20.10	-7	1,491	-0.47%
2021/01/27	0	0.00	0.4	20.40	20.35	-0.4	1,477	-0.03%
2021/01/26	10	20.30	0	0.00	20.30	10	1,479	0.68%
2021/01/21	0	0.00	15	20.50	20.30	-15	1,465	-1.02%
2021/01/20	1	20.35	0	0.00	20.20	1	1,457	0.07%
2021/01/15	1	20.95	0	0.00	20.95	1	1,435	0.07%
2021/01/13	0	0.00	32	20.94	21.10	-32	1,499	-2.13%
2021/01/12	6	21.08	1	21.05	21.05	5	1,489	0.34%
2021/01/11	6	21.24	0	0.00	21.25	6	1,476	0.41%
2021/01/08	2	21.20	2	21.40	21.30	0	1,468	0.00%
2021/01/07	5	21.44	0	0.00	21.40	5	1,459	0.34%
2021/01/06	23	21.60	8	21.34	21.35	15	1,453	1.03%
2021/01/05	13	22.00	3	21.85	21.90	10	1,419	0.70%
2021/01/04	9	22.32	4	22.25	22.30	5	1,389	0.36%
2020/12/31	25	22.19	0	0.00	22.30	25	1,369	1.83%
2020/12/30	1	22.40	16	22.33	22.30	-15	1,344	-1.12%
2020/12/29	9	22.46	123	22.42	22.55	-114	1,327	-8.59%	大賣/鉅額交易
2020/12/28	112	22.53	71	22.54	22.50	41	1,290	3.18%	大買/
2020/12/25	8	21.90	3	22.00	21.95	5	1,210	0.41%
2020/12/24	1	21.90	7	21.97	21.95	-6	1,196	-0.50%
2020/12/23	18	22.03	114	21.84	22.05	-96	1,152	-8.33%	大賣/
2020/12/22	159	22.20	7.7	22.01	21.50	151.3	1,096	13.80%	大買/鉅額交易
2020/12/21	1	21.00	1	21.10	21.15	0	990	0.00%
2020/12/17	8	21.18	0	0.00	21.15	8	980	0.82%
2020/12/16	1	20.80	0	0.00	20.85	1	974	0.10%
2020/12/15	1	20.85	0	0.00	20.70	1	970	0.10%
2020/12/14	2	20.85	0	0.00	20.70	2	963	0.21%
2020/12/11	14	20.65	0	0.00	20.65	14	963	1.45%
2020/12/10	10	20.95	0	0.00	20.90	10	951	1.05%
2020/12/09	0	0.00	3	21.20	21.10	-3	943	-0.32%
2020/12/07	10	21.05	0	0.00	21.05	10	954	1.05%
2020/12/04	1	21.40	0	0.00	21.30	1	939	0.11%
2020/12/03	2	21.10	0	0.00	21.20	2	939	0.21%
2020/12/01	0	0.00	13	21.62	21.65	-13	933	-1.39%
2020/11/30	12	21.39	16	21.41	21.40	-4	913	-0.44%
2020/11/27	4	21.15	0	0.00	21.15	4	895	0.45%
2020/11/26	0	0.00	5	21.26	21.35	-5	883	-0.57%
2020/11/25	11	21.36	0	0.00	21.40	11	897	1.23%
2020/11/24	1	20.85	39	20.86	20.90	-38	851	-4.46%
2020/11/23	40	20.89	4	20.93	20.90	36	851	4.23%
2020/11/18	4	20.65	0	0.00	20.60	4	837	0.48%
2020/11/16	3	20.80	45	20.80	20.70	-42	865	-4.86%
2020/11/13	8	20.85	0	0.00	20.80	8	885	0.90%
2020/11/12	9	20.83	0	0.00	20.65	9	878	1.02%
2020/11/11	0	0.00	1	20.55	20.50	-1	855	-0.12%
2020/11/10	60	20.39	3	20.40	20.40	57	860	6.63%
2020/11/03	0	0.00	8	20.25	20.30	-8	900	-0.89%
2020/11/02	0	0.00	1	20.20	20.20	-1	903	-0.11%
2020/10/30	0	0.00	0.1	20.25	20.00	-0.1	903	-0.01%
2020/10/27	4	20.45	0	0.00	20.45	4	912	0.44%
2020/10/26	3	20.40	7.3	20.45	20.45	-4.3	920	-0.47%
2020/10/23	0	0.00	99	20.49	20.50	-99	941	-10.51%
2020/10/22	107	20.60	1	20.50	20.70	106	948	11.17%	大買/鉅額交易
2020/10/19	9	19.93	0	0.00	19.90	9	957	0.94%
2020/10/16	4	19.80	0	0.00	19.80	4	969	0.41%
2020/10/13	4	19.95	0	0.00	19.95	4	1,122	0.36%
2020/10/12	4	20.05	0	0.00	20.05	4	1,153	0.35%
2020/10/08	8	20.10	1	20.00	20.10	7	1,169	0.60%
2020/10/06	4	20.10	0	0.00	20.10	4	1,201	0.33%
2020/10/05	4	19.90	0	0.00	19.90	4	1,222	0.33%
2020/09/30	1	19.65	0	0.00	19.65	1	1,243	0.08%
2020/09/29	8	19.70	0	0.00	19.70	8	1,254	0.64%
2020/09/25	4	19.60	1	19.55	19.60	3	1,306	0.23%
2020/09/24	0	0.00	2	19.65	19.60	-2	1,311	-0.15%
2020/09/21	8	20.30	0	0.00	20.30	8	1,340	0.60%
2020/09/10	0	0.00	2	20.40	20.30	-2	1,496	-0.13%
2020/08/28	0	0.00	10	20.65	20.70	-10	1,610	-0.62%
2020/08/21	4	20.75	0	0.00	20.55	4	1,624	0.25%
2020/08/20	2	20.20	0	0.00	20.30	2	1,622	0.12%
2020/08/19	0	0.00	4	21.08	21.00	-4	1,598	-0.25%
2020/08/18	1	20.75	0	0.00	20.80	1	1,576	0.06%
2020/08/17	0	0.00	5	20.80	20.80	-5	1,585	-0.32%
2020/08/13	0	0.00	1	20.35	20.60	-1	1,569	-0.06%
2020/08/12	0	0.00	3	19.90	20.05	-3	1,560	-0.19%
2020/08/04	2	20.05	0	0.00	20.15	2	1,693	0.12%
2020/08/03	0	0.00	5	20.05	19.90	-5	1,769	-0.28%
2020/07/29	6	20.05	0	0.00	19.95	6	1,811	0.33%
2020/07/28	3	19.37	1	19.60	19.30	2	1,816	0.11%
2020/07/27	1	20.10	2	19.85	19.70	-1	1,831	-0.05%
2020/07/24	2	20.13	3	20.23	20.20	-1	1,831	-0.05%
2020/07/23	9	20.63	2	20.60	20.60	7	1,813	0.39%
2020/07/22	2	21.03	11	21.00	20.90	-9	1,796	-0.50%
2020/07/21	1	20.90	2	20.93	20.95	-1	1,796	-0.06%
2020/07/20	1	22.50	0	0.00	22.45	1	1,732	0.06%
2020/07/17	1	22.60	0	0.00	22.65	1	1,711	0.06%
2020/07/16	5	23.01	5	22.87	22.90	0	1,734	0.00%
2020/07/15	5	22.70	0	0.00	22.65	5	1,745	0.29%
2020/07/13	0	0.00	9	22.84	22.85	-9	1,769	-0.51%
2020/07/09	4	23.24	0	0.00	23.05	4	1,794	0.22%
2020/07/08	3	23.23	0	0.00	23.20	3	1,787	0.17%
2020/07/07	9	23.28	1	23.20	23.25	8	1,795	0.45%
2020/07/06	5	23.10	9	23.17	23.20	-4	1,800	-0.22%
2020/07/03	0	0.00	8	23.06	23.00	-8	1,794	-0.45%
2020/07/02	16	23.08	1	22.95	23.00	15	1,823	0.82%
2020/07/01	1	22.95	12	23.10	22.95	-11	1,843	-0.60%
2020/06/30	9	23.22	0	0.00	23.00	9	1,954	0.46%
2020/06/29	5	22.85	1	23.00	22.95	4	2,012	0.20%
2020/06/24	4	22.99	6	22.96	23.00	-2	2,010	-0.10%
2020/06/23	30	22.87	46	23.19	22.75	-16	2,012	-0.79%
2020/06/22	31	22.86	9	22.83	22.90	22	1,953	1.13%
2020/06/19	3	22.50	0	0.00	22.65	3	1,956	0.15%
2020/06/18	0	0.00	5	22.30	22.35	-5	1,955	-0.26%
2020/06/17	5	22.10	6	22.14	22.15	-1	1,974	-0.05%
2020/06/16	0	0.00	2	21.83	22.15	-2	2,018	-0.10%
2020/06/15	3	21.93	5	21.65	21.75	-2	2,081	-0.10%
2020/06/12	11	21.71	0	0.00	21.75	11	2,095	0.52%
2020/06/11	6	22.67	10	22.19	22.10	-4	2,113	-0.19%
2020/06/10	1	22.80	0	0.00	22.80	1	2,103	0.05%
2020/06/09	1	22.90	20	22.96	22.90	-19	2,167	-0.88%
2020/06/08	15	23.18	43	23.10	23.10	-28	2,208	-1.27%
2020/06/05	0	0.00	23.2	22.94	23.05	-23.2	2,196	-1.06%
2020/06/04	47	22.81	33	22.75	22.85	14	2,201	0.64%
2020/06/03	0	22.50	0	0.00	22.45	0	2,199	0.00%
2020/06/02	3	22.45	14	22.55	22.35	-11	2,199	-0.50%
2020/06/01	7	22.49	3	22.45	22.45	4	2,201	0.18%
2020/05/29	0	0.00	10	22.24	22.25	-10	2,204	-0.45%
2020/05/28	40	22.27	14	22.37	22.15	26	2,220	1.17%
2020/05/27	10	22.15	4	22.15	22.10	6	2,217	0.27%
2020/05/26	0	0.00	9	22.27	22.30	-9	2,230	-0.40%
2020/05/25	9	21.69	0	0.00	22.00	9	2,237	0.40%
2020/05/22	1	22.00	12	22.00	21.95	-11	2,242	-0.49%
2020/05/21	3	22.28	0	0.00	22.20	3	2,266	0.13%
2020/05/20	12	22.29	3	22.32	22.15	9	2,277	0.40%
2020/05/19	16	22.54	4	22.51	22.30	12	2,287	0.52%
2020/05/18	3	22.30	18	22.38	22.30	-15	2,295	-0.65%
2020/05/15	4	22.16	3	22.33	22.00	1	2,317	0.04%
2020/05/14	27	22.50	5	22.75	22.15	22	2,356	0.93%
2020/05/13	0	0.00	1	22.60	22.60	-1	2,343	-0.04%
2020/05/12	7	22.51	2	22.60	22.50	5	2,340	0.21%
2020/05/11	10	22.85	86	22.90	22.85	-76	2,320	-3.28%
2020/05/08	75.1	22.61	52	22.33	22.50	23.1	2,273	1.02%
2020/05/07	63	21.87	18	21.67	21.85	45	2,214	2.03%
2020/05/06	17	21.47	15	21.62	21.35	2	2,206	0.09%
2020/05/05	6	21.38	15	21.52	21.55	-9	2,208	-0.41%
2020/05/04	23	21.39	8	21.43	21.40	15	2,211	0.68%
2020/04/30	48	21.76	30	21.75	21.85	18	2,219	0.81%
2020/04/29	10	21.45	5	21.45	21.35	5	2,259	0.22%
2020/04/28	9	21.00	15	20.98	21.00	-6	2,272	-0.26%
2020/04/27	5	20.95	12	20.90	20.95	-7	2,351	-0.30%
2020/04/24	6	20.90	7	20.78	20.75	-1	2,342	-0.04%
2020/04/23	15	21.00	0	0.00	21.00	15	2,340	0.64%
2020/04/22	2	20.05	11	20.58	20.80	-9	2,331	-0.39%
2020/04/21	2	20.55	64	21.13	20.50	-62	2,310	-2.68%
2020/04/20	73	21.40	11	21.31	21.60	62	2,259	2.74%
2020/04/17	0	0.00	22	20.92	20.65	-22	2,218	-0.99%
2020/04/16	9	20.84	10	20.49	20.65	-1	2,197	-0.05%
2020/04/15	5	20.98	11	20.96	20.50	-6	2,182	-0.27%
2020/04/14	3	20.33	0	0.00	20.40	3	2,156	0.14%
2020/04/10	9	20.29	0	0.00	20.35	9	2,142	0.42%
2020/04/09	23	20.15	0	0.00	20.00	23	2,134	1.08%
2020/04/08	10	20.10	0	0.00	20.20	10	2,118	0.47%
2020/04/06	0	0.00	2	19.90	19.90	-2	2,071	-0.10%
2020/04/01	0	0.00	11	19.97	20.00	-11	2,038	-0.54%
2020/03/30	1	18.15	0	0.00	18.15	1	1,857	0.05%
2020/03/26	22	18.05	0	0.00	17.95	22	1,856	1.18%
2020/03/23	0	0.00	23	17.35	17.40	-23	1,814	-1.27%
2020/03/20	11	16.54	11	16.88	17.00	0	1,805	0.00%
2020/03/19	1	15.90	10	16.50	15.80	-9	1,758	-0.51%
2020/03/17	3	16.95	0	0.00	17.15	3	1,675	0.18%
2020/03/16	0	0.00	92.1	18.09	17.90	-92.1	1,665	-5.53%
2020/03/13	4	17.80	48	17.91	18.60	-44	1,647	-2.67%
2020/03/12	1	19.55	0.1	19.50	19.40	0.9	1,585	0.06%
2020/03/11	10	20.55	0	0.00	20.30	10	1,542	0.65%
2020/03/10	37	20.21	22	20.21	20.35	15	1,545	0.97%
2020/03/09	12	21.11	0	21.35	20.60	12	1,526	0.78%
2020/03/04	10	21.40	299	21.57	21.55	-289	1,482	-19.50%	大賣/鉅額交易
2020/03/02	4	21.10	9	21.52	21.50	-5	1,456	-0.34%
2020/02/27	1	21.70	5	21.55	21.60	-4	1,459	-0.27%
2020/02/25	10	21.62	59	21.59	21.70	-49	1,443	-3.40%
2020/02/24	1	21.80	11	22.03	21.90	-10	1,432	-0.70%
2020/02/21	2	22.55	5	22.45	22.45	-3	1,412	-0.21%
2020/02/19	0	0.00	259	22.90	22.80	-259	1,398	-18.52%	大賣/鉅額交易
2020/02/18	14	23.15	0	0.00	22.90	14	1,403	1.00%
2020/02/17	13	22.93	3	22.87	22.90	10	1,442	0.69%
2020/02/14	1	21.80	10	21.85	21.80	-9	1,396	-0.64%
2020/02/13	0	0.00	0	22.00	21.85	0	1,396	0.00%
2020/02/12	0	0.00	248	21.70	21.70	-248	1,396	-17.76%	大賣/鉅額交易
2020/02/11	10	21.80	0	0.00	21.70	10	1,386	0.72%
2020/02/10	0	0.00	1	21.60	21.65	-1	1,402	-0.07%
2020/02/07	1	21.45	2	21.50	21.35	-1	1,390	-0.07%
2020/02/06	0	0.00	1	21.80	21.75	-1	1,389	-0.07%
2020/02/05	9	21.51	266	21.45	21.30	-257	1,387	-18.53%	大賣/鉅額交易
2020/02/04	0	0.00	275	21.15	21.10	-275	1,370	-20.07%	大賣/鉅額交易
2020/02/03	4	19.96	344.5	20.43	20.65	-340.5	1,369	-24.86%	大賣/鉅額交易
2020/01/31	7	21.93	325	21.98	21.95	-318	1,296	-24.52%	大賣/鉅額交易
2020/01/30	3	22.20	564	22.42	22.05	-561	1,261	-44.47%	大賣/鉅額交易
2020/01/20	1	24.55	30	24.47	24.50	-29	1,182	-2.45%
2020/01/16	0	0.00	2	24.65	24.65	-2	1,181	-0.17%
2020/01/15	4	24.40	2	24.55	24.55	2	1,193	0.17%
2020/01/14	3	24.60	31	24.60	24.35	-28	1,206	-2.32%
2020/01/13	0	0.00	28	24.60	24.60	-28	1,235	-2.27%
2020/01/10	52	24.42	3	24.35	24.50	49	1,267	3.87%
2020/01/09	25	24.38	0	0.00	24.25	25	1,323	1.89%
2020/01/08	2	24.30	0	0.00	24.25	2	1,318	0.15%
2020/01/07	1	24.55	1	24.75	24.60	0	1,311	0.00%
2020/01/06	2	24.65	0	0.00	24.85	2	1,326	0.15%
2020/01/03	3	25.25	3	25.17	25.10	0	1,331	0.00%
2020/01/02	14	25.16	0	0.00	25.15	14	1,340	1.04%
2019/12/31	11	25.10	0	0.00	25.05	11	1,345	0.82%
2019/12/27	1	25.15	0	0.00	25.10	1	1,339	0.07%
2019/12/26	5	25.17	35	25.30	25.20	-30	1,347	-2.23%
2019/12/25	0	0.00	15	25.33	25.40	-15	1,365	-1.10%
2019/12/24	25	25.13	207	25.13	25.15	-182	1,370	-13.28%	大賣/鉅額交易
2019/12/23	67	24.76	27	24.85	24.95	40	1,360	2.94%
2019/12/20	5	24.55	130.1	24.66	24.60	-125.1	1,378	-9.07%	大賣/鉅額交易
2019/12/19	1	24.70	112	24.69	24.70	-111	1,392	-7.97%	大賣/鉅額交易
2019/12/18	16	24.63	0	0.00	24.60	16	1,394	1.15%
2019/12/17	3	24.45	246	24.61	24.70	-243	1,387	-17.52%	大賣/鉅額交易
2019/12/16	12	24.43	118	24.40	24.40	-106	1,386	-7.65%	大賣/鉅額交易
2019/12/13	0	0.00	6	24.45	24.25	-6	1,394	-0.43%
2019/12/12	0	0.00	2	24.28	24.25	-2	1,404	-0.14%
2019/12/11	13	24.28	0	0.00	24.25	13	1,426	0.91%
2019/12/10	2	24.45	0	0.00	24.35	2	1,426	0.14%
2019/12/09	3	24.52	0	0.00	24.40	3	1,489	0.20%
2019/12/05	0	0.00	33	24.80	24.80	-33	1,543	-2.14%
2019/12/04	3	24.33	4	24.64	24.45	-1	1,587	-0.06%
2019/12/03	2	24.48	150	24.47	24.45	-148	1,602	-9.24%	大賣/鉅額交易
2019/12/02	1	24.50	0	0.00	24.50	1	1,621	0.06%
2019/11/25	0	0.00	3	24.80	25.05	-3	1,639	-0.18%
2019/11/22	4	24.88	0	0.00	24.85	4	1,662	0.24%
2019/11/20	0	0.00	6	25.24	25.40	-6	1,678	-0.36%
2019/11/19	7	24.90	0	0.00	25.10	7	1,676	0.42%
2019/11/15	0	0.00	6	24.72	24.90	-6	1,686	-0.36%
2019/11/14	25	24.93	7	24.36	24.45	18	1,679	1.07%
2019/11/13	0	0.00	9	25.42	25.30	-9	1,660	-0.54%
2019/11/12	0	0.00	2	25.20	25.15	-2	1,721	-0.12%
2019/11/11	6	25.18	0	0.00	25.20	6	1,768	0.34%
2019/11/08	1	25.55	0	0.00	25.50	1	1,868	0.05%
2019/11/07	13	25.61	1	25.65	25.60	12	1,888	0.64%
2019/11/06	5	26.15	5	26.25	26.10	0	1,873	0.00%
2019/11/05	13	26.08	0	0.00	26.05	13	1,895	0.69%
2019/11/04	0	0.00	1	26.70	26.40	-1	1,934	-0.05%
2019/11/01	2	26.10	2	26.45	26.45	0	1,963	0.00%
2019/10/31	0.5	26.50	2	26.33	26.40	-1.5	2,020	-0.07%
2019/10/30	0	0.00	3	25.93	26.15	-3	2,020	-0.15%
2019/10/28	1	25.70	0	0.00	25.70	1	2,108	0.05%
2019/10/25	2	25.90	96	25.93	25.95	-94	2,162	-4.35%
2019/10/24	1	26.15	14	26.20	26.20	-13	2,239	-0.58%
2019/10/23	1	26.30	104	26.31	26.20	-103	2,302	-4.47%	大賣/鉅額交易
2019/10/22	16	26.35	0	0.00	26.40	16	2,399	0.67%
2019/10/21	0	0.00	20	26.53	26.50	-20	2,538	-0.79%
2019/10/18	0.1	26.10	0	0.00	26.10	0.1	2,551	0.00%
2019/10/17	0	0.00	4	25.88	26.40	-4	2,557	-0.16%
2019/10/15	3	25.12	0	0.00	25.05	3	2,607	0.12%
2019/10/14	3	25.30	0	0.00	25.30	3	2,659	0.11%
2019/10/07	2	25.05	0	0.00	25.05	2	2,790	0.07%
2019/10/03	28	25.13	16	25.00	25.15	12	3,028	0.40%
2019/10/02	1	25.20	0	0.00	25.10	1	3,110	0.03%
2019/10/01	3	25.03	0.1	25.50	25.20	2.9	3,133	0.09%
2019/09/27	2	25.30	25	25.33	25.25	-23	3,136	-0.73%
2019/09/26	1	25.60	4	25.60	25.65	-3	3,148	-0.10%
2019/09/25	12	25.76	40	25.80	25.65	-28	3,217	-0.87%
2019/09/24	4	26.14	0	0.00	26.05	4	3,265	0.12%
2019/09/23	8	26.25	5	26.25	26.25	3	3,516	0.09%
2019/09/20	2	26.28	0	0.00	26.35	2	3,607	0.06%
2019/09/19	3	26.32	0	0.00	26.20	3	3,776	0.08%
2019/09/17	0	0.00	4	26.60	26.50	-4	4,108	-0.10%
2019/09/16	24	26.72	0	0.00	26.75	24	4,141	0.58%
2019/09/12	15	26.53	30	26.54	26.50	-15	4,168	-0.36%
2019/09/11	11	26.72	1	26.75	26.35	10	4,206	0.24%
2019/09/10	0	0.00	1	26.00	25.95	-1	4,220	-0.02%
2019/09/09	79	26.46	0	0.00	26.15	79	4,325	1.83%
2019/09/06	1.1	26.92	11	27.05	27.10	-9.9	4,433	-0.22%
2019/09/05	93	26.50	0	0.00	26.45	93	4,484	2.07%
2019/09/04	7	26.51	20	26.61	26.65	-13	4,486	-0.29%
2019/09/02	10	26.30	0	0.00	26.30	10	4,616	0.22%
2019/08/30	44	26.28	0	0.00	26.05	44	4,648	0.95%
2019/08/29	82.2	26.05	3	26.23	26.00	79.2	4,668	1.70%
2019/08/28	26	26.35	40	26.42	26.30	-14	4,674	-0.30%
2019/08/27	1	26.55	3	26.45	26.60	-2	4,683	-0.04%
2019/08/26	1	26.00	0	0.00	25.90	1	4,697	0.02%
2019/08/23	123	26.60	0	0.00	26.45	123	4,728	2.60%	大買/鉅額交易
2019/08/22	157	26.84	20	26.55	26.90	137	4,796	2.86%	大買/鉅額交易
2019/08/21	1	26.80	0	0.00	26.80	1	4,814	0.02%
2019/08/19	0	0.00	5	27.25	27.10	-5	4,866	-0.10%
2019/08/16	0.9	27.95	0	0.00	27.50	0.9	4,861	0.02%
2019/08/15	60	25.87	14	26.50	26.65	46	4,825	0.95%
2019/08/14	11	26.66	23	26.77	26.50	-12	4,789	-0.25%
2019/08/13	193	27.17	36	27.19	26.90	157	4,775	3.29%	大買/鉅額交易
2019/08/12	236	28.82	26	28.59	28.55	210	4,701	4.47%	大買/鉅額交易
2019/08/08	8	28.76	5	28.65	28.80	3	4,756	0.06%
2019/08/06	12	28.24	16	28.52	28.75	-4	4,889	-0.08%
2019/08/05	13	29.14	0	0.00	29.00	13	4,873	0.27%
2019/08/02	6	28.66	2	28.35	28.60	4	4,907	0.08%
2019/08/01	74	29.62	0	0.00	29.40	74	4,878	1.52%
2019/07/31	2	29.93	10	30.05	29.95	-8	4,886	-0.16%
2019/07/30	142	30.12	38	29.97	30.05	104	4,913	2.12%	大買/鉅額交易
2019/07/29	219	30.63	1	30.70	30.65	218	4,993	4.37%	大買/鉅額交易
2019/07/26	330	30.91	2	30.85	30.95	328	5,039	6.51%	大買/鉅額交易
2019/07/25	1	29.80	218	30.06	30.10	-217	5,018	-4.32%	大賣/鉅額交易
2019/07/24	44	30.08	21	30.06	30.00	23	5,020	0.46%
2019/07/23	14	30.85	120	30.80	30.55	-106	5,006	-2.12%	大賣/鉅額交易
2019/07/22	1	31.75	0	0.00	31.75	1	4,983	0.02%
2019/07/19	265	31.95	115	31.91	31.80	150	5,137	2.92%	大買/大賣/鉅額交易
2019/07/18	180	31.85	0	0.00	31.70	180	5,214	3.45%	大買/鉅額交易
2019/07/17	11	31.94	42	31.96	32.10	-31	5,464	-0.57%
2019/07/16	64.5	32.80	0	0.00	32.80	64.5	5,382	1.20%
2019/07/15	0	0.00	19	32.94	33.25	-19	5,326	-0.36%
2019/07/12	328	33.33	0	0.00	33.15	328	5,294	6.20%	大買/鉅額交易
2019/07/11	13	33.60	116	33.39	33.45	-103	5,284	-1.95%	大賣/鉅額交易
2019/07/10	102	33.64	14	34.06	34.15	88	5,194	1.69%	大買/
2019/07/09	190	32.42	0	0.00	32.75	190	5,047	3.76%	大買/鉅額交易
2019/07/08	91	32.46	218	32.36	31.35	-127	4,953	-2.56%	大賣/鉅額交易
2019/07/05	12	32.93	0	0.00	33.05	12	4,884	0.25%
2019/07/04	128	32.93	8	32.96	32.80	120	4,854	2.47%	大買/鉅額交易
2019/07/03	0	0.00	2	33.05	32.90	-2	4,845	-0.04%
2019/07/02	430	33.14	221	33.04	33.15	209	4,819	4.34%	大買/大賣/鉅額交易
2019/07/01	14	32.93	10	33.07	32.90	4	4,758	0.08%
2019/06/28	23.3	33.49	189	32.80	32.80	-165.7	4,697	-3.53%	大賣/鉅額交易
2019/06/27	11	35.84	60	35.36	34.95	-49	4,440	-1.10%
2019/06/26	5.2	35.76	129	35.77	35.90	-123.8	4,377	-2.83%	大賣/鉅額交易
2019/06/25	139	34.97	197	35.15	35.80	-58	4,261	-1.36%	大買/大賣/
2019/06/24	5	34.04	45	34.15	34.40	-40	4,113	-0.97%
2019/06/21	3	32.70	26	32.35	32.85	-23	4,013	-0.57%
2019/06/20	70	32.36	7	32.20	32.20	63	4,021	1.57%
2019/06/19	20	32.66	12	32.88	32.80	8	4,030	0.20%
2019/06/18	15	32.36	21	32.40	32.85	-6	3,971	-0.15%
2019/06/17	17	31.33	5	31.74	31.90	12	3,907	0.31%
2019/06/14	25	32.15	8	32.24	30.80	17	3,789	0.45%
2019/06/13	172	31.30	43	31.36	31.70	129	3,635	3.55%	大買/鉅額交易
2019/06/12	140	30.60	0	0.00	30.65	140	3,551	3.94%	大買/鉅額交易
2019/06/11	17	30.71	45	30.67	30.55	-28	3,570	-0.78%
2019/06/10	79.1	30.16	9	30.02	30.30	70.1	3,569	1.96%
2019/06/06	1.1	29.06	0	0.00	29.30	1.1	3,492	0.03%
2019/06/05	4	28.80	5	29.05	29.10	-1	3,461	-0.03%
2019/06/04	10	28.75	0	0.00	28.75	10	3,439	0.29%
2019/06/03	10	29.00	5	29.00	29.05	5	3,417	0.15%
2019/05/30	30	29.05	8	29.15	29.10	22	3,382	0.65%
2019/05/29	15	28.81	12	28.28	28.90	3	3,344	0.09%
2019/05/28	0	0.00	10	28.45	28.45	-10	3,259	-0.31%
2019/05/27	0	0.00	42	28.20	28.25	-42	3,233	-1.30%
2019/05/24	0	0.00	1	27.45	27.70	-1	3,197	-0.03%
2019/05/23	0	0.00	2	27.40	27.40	-2	3,174	-0.06%
2019/05/21	0	0.00	2	27.30	27.15	-2	3,157	-0.06%
2019/05/17	9	27.56	2	27.50	27.55	7	3,084	0.23%
2019/05/16	1	27.20	87	27.47	27.20	-86	3,041	-2.83%
2019/05/15	17	28.43	16	27.96	27.95	1	2,957	0.03%
2019/05/14	11	28.51	20	28.10	28.55	-9	2,870	-0.31%
2019/05/13	0	0.00	2	28.15	28.00	-2	2,791	-0.07%
2019/05/10	28	28.35	10	27.95	27.95	18	2,772	0.65%
2019/05/08	10	27.90	27	27.68	27.90	-17	2,736	-0.62%
2019/05/07	31	28.47	21	28.17	28.10	10	2,689	0.37%
2019/05/06	89	28.36	86	28.33	28.10	3	2,626	0.11%
2019/05/03	40	27.68	30	28.00	27.90	10	2,478	0.40%
2019/05/02	2	27.00	18	27.03	27.00	-16	2,359	-0.68%
2019/04/30	0	0.00	52	26.95	27.05	-52	2,291	-2.27%
2019/04/29	10	27.60	12	27.50	27.45	-2	2,217	-0.09%
2019/04/26	43	27.75	26	27.60	27.30	17	2,117	0.80%
2019/04/25	27	26.68	27	26.46	27.30	0	1,984	0.00%
2019/04/24	13	26.08	229	25.57	25.25	-216	1,780	-12.13%	大賣/鉅額交易
2019/04/23	22	25.97	139	25.57	26.10	-117	1,662	-7.04%	大賣/鉅額交易
2019/04/19	0	0.00	39	23.94	24.05	-39	1,369	-2.85%
2019/04/18	0	0.00	5	24.00	23.90	-5	1,359	-0.37%
2019/04/17	3	23.80	25	24.02	24.15	-22	1,341	-1.64%
2019/04/16	5	23.55	10	23.50	23.50	-5	1,298	-0.38%
2019/04/15	0	0.00	19	23.66	23.70	-19	1,309	-1.45%
2019/04/11	0	0.00	4	23.55	23.15	-4	1,286	-0.31%
2019/04/10	15	23.50	10	23.50	23.50	5	1,270	0.39%
2019/04/09	10	23.65	26	23.58	23.50	-16	1,270	-1.26%
2019/04/08	100	23.75	0	0.00	23.70	100	1,254	7.97%
2019/04/03	102	24.00	5	24.20	23.95	97	1,248	7.77%	大買/
2019/04/02	120	23.77	4	24.15	23.75	116	1,235	9.39%	大買/鉅額交易
2019/03/29	0	0.00	15	24.18	24.25	-15	1,197	-1.25%
2019/03/28	48	24.01	93	23.95	23.70	-45	1,173	-3.83%
2019/03/27	25	24.60	1	24.70	24.75	24	1,112	2.16%
2019/03/26	175	24.74	28	24.73	24.85	147	1,081	13.59%	大買/鉅額交易
2019/03/25	10	24.28	5	23.98	24.20	5	1,013	0.49%
2019/03/22	51	24.03	12	24.00	24.00	39	981	3.97%
2019/03/21	0	0.00	2	23.28	23.30	-2	970	-0.21%
2019/03/20	72	23.26	1	23.20	23.55	71	1,005	7.06%
2019/03/19	0	0.00	2	23.55	23.40	-2	1,008	-0.20%
2019/03/18	1	23.50	3	23.50	23.50	-2	1,002	-0.20%
2019/03/15	2	23.50	0	0.00	23.50	2	987	0.20%
2019/03/14	21	23.75	2	23.85	23.90	19	966	1.97%
2019/03/13	31.4	23.46	1	23.65	23.75	30.4	922	3.29%
2019/03/12	1	23.00	1	23.00	23.20	0	879	0.00%
2019/03/11	30	22.88	0	0.00	22.95	30	873	3.43%
2019/03/08	11.6	22.90	23	22.90	22.90	-11.4	885	-1.28%
2019/03/07	1	22.60	0	0.00	22.60	1	880	0.11%
2019/03/06	5.2	22.69	0	0.00	22.80	5.2	872	0.60%
2019/03/05	1	22.60	0	0.00	22.60	1	866	0.12%
2019/03/04	1.8	22.30	0	0.00	22.30	1.8	860	0.21%
2019/02/26	3	22.07	0	0.00	21.90	3	843	0.36%
2019/02/25	2	21.90	0	0.00	22.05	2	841	0.24%
2019/02/20	0	0.00	55	21.32	21.45	-55	819	-6.71%
2019/02/15	0	0.00	29	21.20	21.25	-29	821	-3.53%
2019/02/13	0	0.00	30	21.10	21.15	-30	851	-3.52%
2019/02/11	0	0.00	3	21.17	21.10	-3	852	-0.35%
2019/01/30	0	0.00	2	20.98	21.15	-2	838	-0.24%
2019/01/17	26	22.44	0	0.00	22.50	26	771	3.37%
2019/01/07	88	22.56	0	0.00	22.65	88	796	11.05%
2018/12/26	0	0.00	1	22.00	21.85	-1	835	-0.12%
2018/12/19	3	23.42	0	0.00	23.35	3	844	0.36%
2018/12/17	3	23.73	4	23.60	23.20	-1	823	-0.12%
2018/12/13	0	0.00	3	23.07	23.20	-3	755	-0.40%
2018/12/12	0	0.00	1	22.80	22.80	-1	713	-0.14%
2018/12/10	0	0.00	10	22.05	22.10	-10	686	-1.46%
2018/12/04	23	22.66	4	22.75	22.95	19	692	2.75%
2018/12/03	0	0.00	29	21.90	22.05	-29	682	-4.25%
2018/11/27	29	21.55	0	0.00	21.55	29	673	4.31%
2018/11/20	0	0.00	10	21.00	21.00	-10	678	-1.47%
2018/11/09	10	20.55	0	0.00	20.80	10	672	1.49%
2018/11/08	10	20.50	0	0.00	20.45	10	690	1.45%
2018/11/07	10	19.90	0	0.00	20.20	10	723	1.38%
2018/10/31	0	0.00	2	19.05	19.05	-2	774	-0.26%
2018/10/25	0	0.00	1	18.70	18.55	-1	828	-0.12%
2018/10/24	0	0.00	10	19.00	18.95	-10	825	-1.21%
2018/10/23	0	0.00	10	19.23	19.25	-10	820	-1.22%
2018/10/22	0	0.00	1	19.30	19.25	-1	830	-0.12%
2018/10/19	0	0.00	22	19.13	19.30	-22	832	-2.64%
2018/10/17	22	20.00	2	19.85	20.00	20	839	2.38%
2018/10/16	0	0.00	9	19.53	19.55	-9	834	-1.08%
2018/10/15	2	19.30	0	0.00	19.40	2	839	0.24%
2018/10/12	5	19.80	0	0.00	19.90	5	836	0.60%
2018/09/19	0	0.00	7	22.66	22.65	-7	937	-0.75%
2018/09/07	0	0.00	103	22.24	22.20	-103	985	-10.45%	大賣/鉅額交易
2018/09/06	0	0.00	126	22.30	22.35	-126	976	-12.90%	大賣/鉅額交易
2018/09/05	0	0.00	186	22.28	22.40	-186	991	-18.76%	大賣/鉅額交易
2018/09/04	2	22.20	40	22.21	22.30	-38	1,018	-3.73%
2018/09/03	20	22.35	101	22.37	22.30	-81	1,021	-7.93%	大賣/
2018/08/31	2	22.50	112	22.52	22.50	-110	1,031	-10.67%	大賣/鉅額交易
2018/08/30	7	22.81	0	0.00	22.70	7	1,042	0.67%
2018/08/29	1	22.90	0	0.00	22.90	1	1,097	0.09%
2018/08/28	5	23.05	0	0.00	23.10	5	1,110	0.45%
2018/08/24	0	0.00	3	22.85	22.85	-3	1,123	-0.27%
2018/08/22	0	0.00	3	22.80	22.80	-3	1,151	-0.26%
2018/08/20	6	22.50	93	22.55	22.45	-87	1,232	-7.06%
2018/08/17	0	0.00	0.5	22.70	22.70	-0.5	1,225	-0.04%
2018/08/15	0	0.00	30	22.82	22.80	-30	1,215	-2.47%
2018/08/14	1	23.00	0	0.00	23.10	1	1,213	0.08%
2018/08/08	1	24.00	0	0.00	24.00	1	1,224	0.08%
2018/08/07	165	24.16	0	0.00	24.05	165	1,234	13.37%	大買/鉅額交易
2018/08/03	0	0.00	1	24.05	23.95	-1	1,289	-0.08%
2018/08/02	172	24.14	141	24.01	24.05	31	1,302	2.38%	大買/大賣/
2018/08/01	143	24.36	21	24.31	24.15	122	1,302	9.36%	大買/鉅額交易
2018/07/31	0	0.00	7	23.90	23.90	-7	1,278	-0.55%
2018/07/30	0	0.00	10	23.80	23.70	-10	1,278	-0.78%
2018/07/27	0	0.00	3	23.75	23.90	-3	1,290	-0.23%
2018/07/25	0	0.00	116	24.02	24.00	-116	1,290	-8.99%	大賣/鉅額交易
2018/07/24	121	24.01	12	24.05	24.05	109	1,303	8.36%	大買/鉅額交易
2018/07/23	12	23.95	26	23.79	23.80	-14	1,347	-1.04%
2018/07/20	24	24.03	23	23.96	23.85	1	1,364	0.07%
2018/07/19	26	23.88	12	23.85	23.95	14	1,366	1.02%
2018/07/18	11	23.80	5	23.50	23.70	6	1,376	0.44%
2018/07/17	5	23.60	6	23.60	23.45	-1	1,392	-0.07%
2018/07/16	9	23.78	80	23.68	23.60	-71	1,395	-5.09%
2018/07/12	1	23.80	26	23.70	23.75	-25	1,427	-1.75%
2018/07/11	20	23.81	22	23.70	23.85	-2	1,442	-0.14%
2018/07/10	28	24.05	25	23.97	23.85	3	1,461	0.21%
2018/07/09	36	23.79	23	23.73	23.95	13	1,495	0.87%
2018/07/06	44	23.61	4	23.50	23.60	40	1,576	2.54%
2018/07/05	2	23.70	39	23.67	23.45	-37	1,609	-2.30%
2018/07/04	11	24.14	46	24.02	23.95	-35	1,608	-2.18%
2018/07/03	47	24.71	1	24.20	24.20	46	1,610	2.86%
2018/06/28	2	23.93	16	23.75	23.90	-14	1,572	-0.89%
2018/06/27	15	23.90	0	0.00	23.80	15	1,564	0.96%
2018/06/25	2	23.53	10	23.60	23.55	-8	1,598	-0.50%
2018/06/22	10	23.83	16	23.67	23.50	-6	1,616	-0.37%
2018/06/21	17	23.76	7	23.66	23.50	10	1,646	0.61%
2018/06/20	5	23.95	1	23.65	23.55	4	1,654	0.24%
2018/06/19	5	24.05	48	24.10	23.95	-43	1,654	-2.60%
2018/06/15	39	24.27	29	24.25	24.40	10	1,652	0.61%
2018/06/14	25	23.94	28	24.04	23.95	-3	1,652	-0.18%
2018/06/13	30	24.17	22	23.83	23.80	8	1,656	0.48%
2018/06/12	26	24.50	18	24.51	24.00	8	1,648	0.49%
2018/06/11	18	24.67	45	24.51	24.55	-27	1,620	-1.67%
2018/06/08	29	24.74	52	24.59	24.50	-23	1,619	-1.42%
2018/06/07	50	24.52	133	24.48	24.40	-83	1,607	-5.16%	大賣/
2018/06/06	146	24.76	65	24.71	24.65	81	1,593	5.08%	大買/
2018/06/05	68	24.12	20	24.06	24.10	48	1,542	3.11%
2018/06/04	42	24.03	0	0.00	23.95	42	1,546	2.71%
2018/05/31	3	23.90	0	0.00	23.90	3	1,554	0.19%
2018/05/30	1	23.75	72	23.72	23.95	-71	1,548	-4.58%
2018/05/29	93	23.99	3	23.95	23.90	90	1,532	5.87%
2018/05/28	4	23.28	10	23.24	23.45	-6	1,468	-0.41%
2018/05/24	4	23.56	3	23.25	23.35	1	1,476	0.07%
2018/05/23	3	23.55	18	23.15	23.25	-15	1,487	-1.01%
2018/05/22	10	23.55	16	23.70	23.50	-6	1,484	-0.40%
2018/05/21	24	23.59	19	23.35	23.55	5	1,476	0.34%
2018/05/18	7	22.98	25	22.98	22.80	-18	1,466	-1.23%
2018/05/17	42	22.98	2	23.00	23.05	40	1,476	2.71%
2018/05/14	1	22.20	46	22.36	21.95	-45	1,606	-2.80%
2018/05/11	3	22.57	0	0.00	22.55	3	1,579	0.19%
2018/05/10	2	22.75	11	22.95	22.75	-9	1,577	-0.57%
2018/05/08	6	22.83	0	0.00	22.80	6	1,589	0.38%
2018/05/07	2	23.35	0	0.00	23.10	2	1,594	0.13%
2018/05/03	0	0.00	20	23.58	23.60	-20	1,638	-1.22%
2018/05/02	10	23.90	28	23.69	23.60	-18	1,700	-1.06%
2018/04/30	25	23.67	9.3	23.68	23.55	15.7	1,753	0.90%
2018/04/27	20	23.22	10	22.60	23.15	10	1,891	0.53%
2018/04/26	5	23.65	18	23.92	23.20	-13	2,018	-0.64%
2018/04/25	0	0.00	29	23.79	23.90	-29	2,021	-1.43%
2018/04/24	45	24.02	13	23.96	23.75	32	2,030	1.58%
2018/04/23	46	24.33	88	24.21	24.40	-42	2,031	-2.07%
2018/04/20	95	24.24	11	24.14	24.10	84	2,036	4.12%
2018/04/19	67	23.73	46	23.52	24.10	21	2,055	1.02%
2018/04/18	42	23.71	7	23.65	23.55	35	2,066	1.69%
2018/04/17	8	23.85	6	23.72	23.60	2	2,069	0.10%
2018/04/16	1	23.80	6	23.82	23.80	-5	2,124	-0.24%
2018/04/13	14	24.03	76	24.29	24.10	-62	2,206	-2.81%
2018/04/12	96	25.24	22	24.99	24.30	74	2,237	3.31%
2018/04/11	17	24.59	0	0.00	24.75	17	2,153	0.79%
2018/04/02	2	24.30	0	0.00	24.15	2	2,148	0.09%
2018/03/31	20	24.35	3	24.32	24.45	17	2,179	0.78%
2018/03/29	2	24.10	3	24.00	24.20	-1	2,186	-0.05%
2018/03/28	0	0.00	5	23.00	23.50	-5	2,163	-0.23%
2018/03/27	5	23.80	0	0.00	23.35	5	2,171	0.23%
2018/03/26	0	0.00	1	23.65	23.75	-1	2,165	-0.05%
2018/03/23	1	22.50	0	0.00	22.80	1	2,184	0.05%
2018/03/13	22	23.26	0	0.00	23.15	22	2,142	1.03%
2018/03/12	10	23.40	0	0.00	23.40	10	2,144	0.47%
2018/03/08	0	0.00	2	23.50	23.45	-2	2,147	-0.09%
2018/03/07	0	0.00	4	22.50	23.20	-4	2,133	-0.19%
2018/03/05	0	0.00	28	22.52	22.50	-28	2,119	-1.32%
2018/02/21	0	0.00	2	22.30	22.20	-2	2,144	-0.09%
2018/02/12	0	0.00	10	21.65	21.55	-10	2,141	-0.47%
2018/02/09	0	0.00	81	21.23	21.75	-81	2,125	-3.81%
2018/02/07	2	21.95	0	0.00	21.40	2	2,094	0.10%
2018/02/06	3	21.90	852	21.19	21.55	-849	2,054	-41.31%	大賣/鉅額交易
2018/02/05	7	23.29	1	23.40	23.20	6	1,967	0.30%
2018/02/01	0	0.00	1	24.10	23.80	-1	1,962	-0.05%
2018/01/31	1	23.50	1	23.40	23.50	0	1,952	0.00%
2018/01/26	7	23.79	0	0.00	23.75	7	1,934	0.36%
2018/01/25	22	24.02	0	0.00	23.95	22	1,919	1.15%
2018/01/24	1	24.35	1	24.30	24.00	0	1,879	0.00%
2018/01/23	3	23.83	0	0.00	24.80	3	1,853	0.16%
2018/01/22	452	24.25	41	23.96	24.65	411	1,770	23.21%	大買/鉅額交易
2018/01/17	0	0.00	5	22.05	22.25	-5	1,708	-0.29%
2018/01/15	35	22.66	2	22.35	22.30	33	1,773	1.86%
2018/01/12	0	0.00	5	22.40	22.60	-5	1,803	-0.28%
2018/01/11	30	22.50	0	0.00	22.50	30	1,807	1.66%
2018/01/10	71	23.04	0	0.00	22.75	71	1,772	4.01%
2018/01/09	31	22.74	0	0.00	22.80	31	1,705	1.82%
2018/01/08	16	21.85	7	21.81	21.90	9	1,611	0.56%
2018/01/03	0	0.00	1	21.00	20.85	-1	1,592	-0.06%
2018/01/02	0	0.00	6	20.95	21.05	-6	1,627	-0.37%