味全 (1201)-合庫-高雄券商分點個股進出

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

味全

(1201)

可現股當沖

股價
17.90
漲跌
--
漲幅
0.00%
成交量
255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

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－合庫-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/18	1	18.15	0	0.00	18.10	1	528	0.19%
2024/10/11	0	0.00	0.5	18.25	18.20	-0.5	555	-0.09%
2024/10/08	0	0.00	1	18.25	18.30	-1	576	-0.17%
2024/10/07	1	18.45	0	0.00	18.40	1	583	0.17%
2024/10/04	0	0.00	5	18.35	18.45	-5	587	-0.85%
2024/09/26	0	0.00	8	18.05	18.05	-8	587	-1.36%
2024/09/20	5	18.15	100	18.15	18.10	-95	584	-16.25%
2024/09/19	0	0.00	50	18.15	18.15	-50	587	-8.51%
2024/09/18	0	0.00	50	18.25	18.20	-50	586	-8.52%
2024/09/12	0	0.00	1	18.10	18.10	-1	604	-0.17%
2024/08/21	50	18.00	0	0.00	18.05	50	728	6.86%
2024/08/14	3	18.35	0	0.00	18.25	3	745	0.40%
2024/08/05	0	0.00	3	18.10	17.65	-3	736	-0.41%
2024/08/02	1	18.35	1	18.25	18.20	0	711	0.00%
2024/07/11	10	18.45	0	0.00	18.50	10	645	1.55%
2024/07/10	0	18.60	0	0.00	18.60	0	640	0.01%
2024/07/09	10	18.55	0	0.00	18.50	10	633	1.58%
2024/07/08	10	18.65	0	0.00	18.65	10	626	1.60%
2024/07/04	10	18.60	0	0.00	18.65	10	610	1.64%
2024/07/03	0	0.00	0	18.70	18.65	0	599	0.00%
2024/07/02	1	18.60	0	0.00	18.65	1	595	0.17%
2024/06/27	1	18.75	0	0.00	18.75	1	594	0.17%
2024/06/21	0	0.00	1	18.85	18.90	-1	582	-0.17%
2024/06/20	0	0.00	9	18.76	18.85	-9	583	-1.54%
2024/06/19	0	18.70	0	0.00	18.60	0	596	0.00%
2024/06/14	0	0.00	7	18.81	18.80	-7	581	-1.20%
2024/06/04	0	0.00	2	19.00	18.95	-2	577	-0.35%
2024/06/03	5	19.00	0	0.00	19.25	5	573	0.87%
2024/05/31	0	0.00	2	18.70	18.90	-2	543	-0.37%
2024/05/28	0.1	18.70	0	0.00	18.65	0.1	481	0.02%
2024/05/23	2	18.50	0	0.00	18.50	2	466	0.43%
2024/05/13	2	19.25	3	19.23	19.25	-1	421	-0.24%
2024/05/09	0	0.00	0	19.00	18.75	0	398	0.00%
2024/04/30	0	0.00	10	18.86	18.95	-10	387	-2.58%
2024/04/29	10	18.80	2	18.85	18.85	8	382	2.09%
2024/04/24	0	0.00	40	18.70	18.70	-40	372	-10.73%
2024/04/23	0	0.00	139	18.70	18.70	-139	375	-37.00%	大賣/鉅額交易
2024/04/22	0	0.00	6	18.72	18.70	-6	376	-1.59%
2024/04/19	10	18.30	0	0.00	18.40	10	369	2.71%
2024/04/18	30	18.52	0	0.00	18.60	30	358	8.37%
2024/04/17	44	18.50	0	0.00	18.50	44	357	12.30%
2024/04/16	17	18.47	0	0.00	18.45	17	356	4.77%
2024/04/12	0	0.00	1	18.85	18.80	-1	345	-0.29%
2024/04/09	45	18.90	0	0.00	18.90	45	340	13.23%
2024/04/08	106	18.85	0	0.00	18.90	106	337	31.40%	大買/鉅額交易
2024/04/01	0	0.00	1	19.05	19.05	-1	333	-0.30%
2024/03/21	1	18.80	1	19.00	18.80	0	304	0.00%
2024/03/19	1	18.80	0	0.00	18.80	1	299	0.33%
2024/03/15	2	18.88	1	19.05	18.95	1	296	0.34%
2024/03/14	0	0.00	1	19.15	19.05	-1	296	-0.34%
2024/03/08	0	0.00	8	18.90	18.90	-8	287	-2.78%
2024/02/26	0	0.00	0.1	18.85	18.80	-0.1	248	-0.04%
2024/02/23	0	0.00	5	18.80	18.85	-5	246	-2.03%
2024/02/22	20	18.70	10	18.73	18.70	10	244	4.09%
2024/02/21	3	18.75	15	18.72	18.70	-12	245	-4.89%
2024/02/20	10	18.75	5	18.80	18.80	5	245	2.04%
2024/02/19	0	0.00	5	18.70	18.80	-5	246	-2.03%
2024/02/15	1	18.60	1	18.60	18.60	0	252	0.00%
2024/02/05	1	18.55	1	18.65	18.60	0	259	0.00%
2024/02/01	0	0.00	8	18.77	18.80	-8	256	-3.11%
2024/01/30	5	18.70	0	0.00	18.65	5	260	1.92%
2024/01/29	2	18.70	0	0.00	18.75	2	259	0.77%
2024/01/25	3	18.80	1	18.75	18.85	2	256	0.78%
2024/01/23	1	18.50	5	18.50	18.55	-4	259	-1.54%
2024/01/22	0	0.00	3	18.50	18.45	-3	259	-1.15%
2024/01/16	0.1	18.90	0	0.00	18.65	0.1	251	0.02%
2024/01/11	0.1	18.95	0	0.00	18.85	0.1	256	0.04%
2024/01/10	0.1	19.05	0	0.00	18.85	0.1	258	0.04%
2024/01/09	1.1	19.06	1	18.95	18.95	0.1	257	0.03%
2024/01/08	1.1	19.01	6	19.06	19.00	-4.9	257	-1.92%
2024/01/05	0	19.20	0	0.00	19.00	0	257	0.01%
2024/01/04	0	19.20	0	0.00	19.00	0	263	0.01%
2024/01/03	0	19.15	0	0.00	19.05	0	266	0.01%
2023/12/19	1	19.00	20	19.03	19.00	-19	267	-7.09%
2023/12/15	6	19.14	0	0.00	19.15	6	276	2.17%
2023/12/13	1	19.05	0	0.00	19.05	1	273	0.37%
2023/12/05	1	19.50	1	19.50	19.55	0	270	0.00%
2023/11/30	1	19.20	1	19.25	19.35	0	271	0.00%
2023/11/28	3	19.28	1	19.35	19.30	2	269	0.74%
2023/11/17	0	0.00	1	19.15	19.20	-1	274	-0.36%
2023/11/13	3	18.92	2	18.90	18.90	1	265	0.38%
2023/11/09	0	0.00	0	18.90	18.75	0	262	-0.01%
2023/10/23	0	0.00	1	18.55	18.50	-1	314	-0.32%
2023/10/12	1	18.60	0	0.00	18.60	1	355	0.28%
2023/10/03	0	0.00	3	18.55	18.55	-3	376	-0.80%
2023/09/26	0	0.00	1	18.45	18.40	-1	402	-0.25%
2023/09/12	0.1	18.80	0	0.00	18.75	0.1	463	0.02%
2023/08/31	1	18.90	0	0.00	18.90	1	482	0.21%
2023/08/24	1	19.10	0	0.00	19.00	1	492	0.20%
2023/08/14	1	19.20	0	0.00	19.15	1	542	0.18%
2023/08/04	0	0.00	3	19.65	19.70	-3	544	-0.55%
2023/07/26	4	19.50	0	0.00	19.50	4	517	0.77%
2023/07/24	3	19.55	0	0.00	19.55	3	509	0.59%
2023/07/19	1	19.50	0	0.00	19.55	1	506	0.20%
2023/07/13	3	19.75	0	0.00	19.70	3	475	0.63%
2023/07/11	0.1	20.05	0	0.00	19.95	0.1	464	0.01%
2023/07/06	4	19.96	0	0.00	19.95	4	456	0.88%
2023/07/04	0.1	20.20	0	0.00	20.05	0.1	451	0.01%
2023/06/30	2	20.15	0	0.00	20.30	2	432	0.46%
2023/06/21	1	20.20	0	0.00	20.30	1	405	0.25%
2023/06/19	2	20.30	0	0.00	20.25	2	403	0.50%
2023/06/16	1	20.30	0	0.00	20.30	1	398	0.25%
2023/06/13	0	0.00	2	20.30	20.30	-2	395	-0.51%
2023/06/12	1	20.30	0	0.00	20.30	1	393	0.25%
2023/06/09	1	20.40	0	0.00	20.40	1	386	0.26%
2023/06/06	1	20.50	0	0.00	20.55	1	400	0.25%
2023/06/05	2	20.48	0	0.00	20.50	2	407	0.49%
2023/06/02	1	20.45	8	20.50	20.50	-7	409	-1.71%
2023/06/01	2	20.48	0	0.00	20.45	2	421	0.48%
2023/05/31	5	20.54	0	0.00	20.45	5	453	1.10%
2023/05/30	5	20.45	0	0.00	20.50	5	451	1.11%
2023/05/26	1	20.40	0	0.00	20.55	1	462	0.22%
2023/05/25	2	20.70	0	0.00	20.70	2	458	0.44%
2023/05/22	2	20.43	0	0.00	20.40	2	441	0.45%
2023/05/19	1	20.45	0	0.00	20.40	1	440	0.23%
2023/04/26	0	0.00	2	20.05	20.05	-2	495	-0.40%
2023/04/25	0	0.00	10	20.05	19.95	-10	501	-2.00%
2023/04/21	0	0.00	1	19.90	19.95	-1	490	-0.20%
2023/04/20	0	0.00	1	20.00	20.00	-1	485	-0.21%
2023/04/07	2	20.05	0	0.00	19.95	2	458	0.44%
2023/03/29	0	0.00	2	19.95	19.90	-2	448	-0.45%
2023/03/28	0	0.00	3	20.00	19.95	-3	443	-0.68%
2023/03/22	1	20.05	0	0.00	20.00	1	436	0.23%
2023/03/21	11	20.10	0	0.00	20.05	11	433	2.54%
2023/03/20	5	20.14	0	0.00	20.05	5	433	1.15%
2023/03/14	0	0.00	1	20.70	20.75	-1	420	-0.24%
2023/03/13	2	20.80	0	0.00	20.80	2	422	0.47%
2023/03/10	0	0.00	39.3	20.60	20.75	-39.3	416	-9.45%
2023/03/09	2	21.03	0	0.00	21.05	2	406	0.49%
2023/03/06	1	21.15	2	21.10	21.15	-1	385	-0.26%
2023/03/03	10	21.05	0	0.00	21.00	10	373	2.67%
2023/03/02	5	20.50	2	20.40	20.45	3	336	0.89%
2023/03/01	5	20.70	0	0.00	20.50	5	337	1.48%
2023/02/24	6	20.33	1	20.30	20.60	5	324	1.54%
2023/02/23	2	20.20	2	20.28	20.35	0	320	0.00%
2023/02/22	5	20.10	0	0.00	20.15	5	317	1.57%
2023/02/21	5	20.35	0	0.00	20.30	5	311	1.60%
2023/02/20	9	20.52	0	0.00	20.40	9	311	2.89%
2023/02/15	0	0.00	2	20.45	20.65	-2	312	-0.64%
2023/02/08	0	0.00	1	20.25	20.25	-1	285	-0.35%
2023/02/07	0	0.00	8	20.21	20.15	-8	277	-2.88%
2023/02/06	0	0.00	11	19.98	20.15	-11	264	-4.16%
2023/02/03	0	0.00	1	19.35	19.50	-1	239	-0.42%
2023/02/02	3	19.18	0	0.00	19.15	3	233	1.28%
2023/01/31	2	19.15	2	19.10	19.15	0	227	0.00%
2023/01/16	0	0.00	2	18.98	18.90	-2	227	-0.88%
2023/01/13	2	18.85	0	0.00	18.85	2	230	0.87%
2023/01/10	0	0.00	1	19.05	19.05	-1	259	-0.39%
2023/01/04	1	18.90	0	0.00	18.90	1	281	0.36%
2022/12/28	0	0.00	4	19.14	19.05	-4	300	-1.33%
2022/12/23	2	18.98	0	0.00	19.05	2	313	0.64%
2022/12/22	2	19.00	0	0.00	19.05	2	316	0.63%
2022/12/19	1	18.95	1	19.05	19.15	0	338	0.00%
2022/12/16	1	18.95	1	19.20	19.15	0	341	0.00%
2022/12/14	0	0.00	1	19.25	19.25	-1	347	-0.29%
2022/12/13	0	0.00	1	19.10	19.25	-1	345	-0.29%
2022/12/12	0	0.00	1	19.05	19.00	-1	344	-0.29%
2022/12/08	2	18.85	0	0.00	18.85	2	346	0.58%
2022/12/07	0	0.00	2	18.95	19.05	-2	346	-0.58%
2022/12/05	0.3	19.40	0	0.00	19.20	0.3	344	0.09%
2022/12/01	3	19.22	0	0.00	19.25	3	344	0.87%
2022/11/30	38	19.20	0	0.00	19.20	38	346	10.98%
2022/11/29	1	19.10	0	0.00	19.10	1	345	0.29%
2022/11/24	3	19.20	2	19.15	19.25	1	345	0.29%
2022/11/22	0	0.00	2	18.78	18.85	-2	339	-0.59%
2022/11/14	0	0.00	5	18.80	18.85	-5	340	-1.47%
2022/11/11	1	18.80	0	0.00	18.75	1	336	0.30%
2022/11/09	4	18.65	0	0.00	18.70	4	335	1.19%
2022/11/08	1	18.55	0	0.00	18.50	1	332	0.30%
2022/11/02	1	18.30	1	18.40	18.35	0	334	0.00%
2022/10/26	0	0.00	1	18.35	18.45	-1	406	-0.25%
2022/10/25	1	18.35	1	18.30	18.25	0	406	0.00%
2022/10/24	2	18.15	0	0.00	18.15	2	406	0.49%
2022/10/20	1	18.10	1	18.20	18.20	0	409	0.00%
2022/10/13	0	0.00	1	18.80	18.45	-1	403	-0.25%
2022/10/05	1	19.55	0	0.00	19.60	1	390	0.26%
2022/09/28	1	19.75	0	0.00	19.60	1	409	0.24%
2022/09/22	4	19.85	0	0.00	19.85	4	429	0.93%
2022/09/19	1	20.00	0	0.00	20.00	1	428	0.23%
2022/08/25	0	0.00	0	20.25	20.25	0	519	-0.01%
2022/08/10	10	19.60	0	0.00	19.55	10	555	1.80%
2022/08/09	0	0.00	5	19.60	19.60	-5	558	-0.89%
2022/05/24	1	20.65	0	0.00	20.65	1	1,042	0.10%
2022/05/19	0.2	20.85	0	0.00	20.75	0.2	1,041	0.02%
2022/05/12	2	20.85	0	0.00	20.55	2	1,022	0.20%
2022/05/11	3	21.22	0	0.00	21.15	3	998	0.30%
2022/05/10	0	21.70	0	0.00	21.65	0	978	0.00%
2022/05/04	2	22.33	0	0.00	22.20	2	946	0.21%
2022/05/03	2	22.45	0	0.00	22.45	2	950	0.21%
2022/04/29	3	22.60	0	0.00	22.50	3	954	0.31%
2022/04/28	0	0.00	3	22.75	22.90	-3	930	-0.32%
2022/04/27	0	22.15	1	21.95	22.00	-1	831	-0.12%
2022/04/26	2	22.35	0	0.00	22.40	2	820	0.24%
2022/04/25	3	22.00	3	22.55	22.50	0	811	0.00%
2022/04/22	1	22.40	0	0.00	22.35	1	768	0.13%
2022/04/20	1	22.35	0	0.00	22.40	1	742	0.13%
2022/04/18	5	22.12	2	22.90	22.00	3	710	0.42%
2022/04/15	3	21.80	7	22.40	22.45	-4	638	-0.63%
2022/04/13	10	21.30	0	0.00	21.45	10	560	1.79%
2022/03/17	3	21.70	11	22.60	21.90	-8	576	-1.39%
2022/03/10	1	21.70	0	0.00	21.70	1	548	0.18%
2022/03/09	10	21.55	0	0.00	21.50	10	550	1.82%
2022/02/24	0	0.00	13	21.82	21.70	-13	564	-2.30%
2022/02/09	0	0.00	1	21.90	21.85	-1	693	-0.14%
2022/01/25	1	21.40	0	0.00	21.45	1	732	0.14%
2022/01/24	0	0.00	2	21.65	21.75	-2	744	-0.27%
2022/01/11	2	21.98	0	0.00	22.00	2	1,073	0.19%
2021/12/27	2	21.95	0	0.00	22.00	2	1,762	0.11%
2021/12/14	0	0.00	10	22.00	21.95	-10	1,959	-0.51%
2021/12/08	0	0.00	2	22.20	22.25	-2	1,989	-0.10%
2021/11/17	3	21.98	0	0.00	22.05	3	2,063	0.15%
2021/11/16	3	22.15	0	0.00	22.20	3	2,038	0.15%
2021/11/09	1	22.30	0	0.00	22.50	1	2,000	0.05%
2021/11/05	0	0.00	3	22.45	22.50	-3	1,995	-0.15%
2021/10/29	0	0.00	10	22.40	22.85	-10	1,952	-0.51%
2021/10/27	0	0.00	3	22.60	22.70	-3	1,914	-0.16%
2021/10/26	0	0.00	5	23.65	23.55	-5	1,859	-0.27%
2021/10/25	11	24.00	0	0.00	23.95	11	1,827	0.60%
2021/10/21	2	23.70	0	0.00	23.75	2	1,806	0.11%
2021/10/20	0	0.00	8	23.63	23.50	-8	1,780	-0.45%
2021/10/19	0	0.00	2	24.03	23.60	-2	1,769	-0.11%
2021/10/18	1	23.70	0	0.00	23.70	1	1,719	0.06%
2021/10/14	0	0.00	1	23.05	23.05	-1	1,661	-0.06%
2021/10/13	0	0.00	1	22.90	23.00	-1	1,625	-0.06%
2021/10/12	1	23.10	0	0.00	23.15	1	1,609	0.06%
2021/10/08	6	22.90	10	22.60	22.90	-4	1,554	-0.26%
2021/10/07	6	22.76	0	0.00	22.80	6	1,527	0.39%
2021/10/06	11	22.39	2	23.50	22.35	9	1,452	0.62%
2021/10/05	2	22.80	9	23.01	23.00	-7	1,373	-0.51%
2021/10/04	2	22.43	2	22.50	23.00	0	1,293	0.00%
2021/09/28	1	22.05	0	0.00	22.10	1	1,261	0.08%
2021/09/16	0	0.00	2	21.40	21.45	-2	1,236	-0.16%
2021/09/03	2	21.25	0	0.00	21.15	2	1,217	0.16%
2021/08/31	0	0.00	1	21.00	20.85	-1	1,195	-0.08%
2021/08/27	1	20.85	0	0.00	20.90	1	1,239	0.08%
2021/08/16	0	0.00	1	20.65	20.60	-1	1,423	-0.07%
2021/08/13	2	20.80	0	0.00	20.75	2	1,451	0.14%
2021/07/23	0	0.00	10	21.50	21.55	-10	2,582	-0.39%
2021/07/08	5	22.15	0	0.00	22.15	5	3,427	0.15%
2021/07/07	0	0.00	5	22.00	22.15	-5	3,502	-0.14%
2021/07/06	0	0.00	3	22.27	22.30	-3	3,497	-0.09%
2021/07/05	0	0.00	2	22.45	22.45	-2	3,482	-0.06%
2021/07/01	2	21.90	2	21.80	21.95	0	3,412	0.00%
2021/06/30	0	0.00	0	21.40	21.40	0	3,371	0.00%
2021/06/29	0	0.00	2.7	21.42	21.35	-2.7	3,384	-0.08%
2021/06/28	0	0.00	0.3	21.40	21.40	-0.3	3,403	-0.01%
2021/06/25	2	21.53	0	0.00	21.45	2	3,419	0.06%
2021/06/22	1	21.15	0	0.00	21.15	1	3,451	0.03%
2021/06/21	2	21.00	0	0.00	21.05	2	3,452	0.06%
2021/06/18	4	21.39	0	0.00	21.30	4	3,446	0.12%
2021/06/15	2	21.50	0	0.00	21.55	2	3,448	0.06%
2021/06/07	0	0.00	1	21.85	21.75	-1	3,486	-0.03%
2021/06/04	1	22.05	0	0.00	22.05	1	3,469	0.03%
2021/06/03	2	22.30	5	22.16	22.05	-3	3,458	-0.09%
2021/06/02	1	22.00	2	21.95	21.95	-1	3,429	-0.03%
2021/05/31	1	21.60	0	0.00	21.65	1	3,393	0.03%
2021/05/28	1	21.35	2	21.40	21.40	-1	3,384	-0.03%
2021/05/27	1	21.15	1	21.25	21.30	0	3,381	0.00%
2021/05/25	1	21.45	0	0.00	21.40	1	3,377	0.03%
2021/05/24	0	0.00	2	21.45	21.40	-2	3,368	-0.06%
2021/05/21	1	21.45	1	21.45	21.60	0	3,362	0.00%
2021/05/20	1	21.70	0	0.00	21.15	1	3,344	0.03%
2021/05/19	0	0.00	1	21.25	21.60	-1	3,307	-0.03%
2021/05/18	6	21.63	0	0.00	21.65	6	3,255	0.18%
2021/05/17	5	21.57	6	21.81	22.25	-1	3,163	-0.03%
2021/05/14	3	21.70	0	0.00	21.05	3	2,912	0.10%
2021/05/13	3	22.20	3	21.60	21.70	0	2,860	0.00%
2021/05/12	2	20.70	2	22.80	21.05	0	2,747	0.00%
2021/05/11	1	23.70	0	0.00	23.00	1	2,646	0.04%
2021/05/10	0	0.00	21	23.64	23.75	-21	2,579	-0.81%
2021/05/07	1	22.90	3	23.00	23.00	-2	2,561	-0.08%
2021/05/06	0	0.00	1	23.05	23.00	-1	2,547	-0.04%
2021/05/04	1	22.55	1	23.20	22.95	0	2,506	0.00%
2021/05/03	3	24.10	0	0.00	23.90	3	2,428	0.12%
2021/04/29	1	25.40	35	24.79	24.55	-34	2,371	-1.43%
2021/04/28	1	24.40	1	23.85	24.70	0	2,195	0.00%
2021/04/27	3	23.35	0	0.00	23.40	3	2,106	0.14%
2021/04/26	0	0.00	2	23.45	23.60	-2	2,087	-0.10%
2021/04/23	22	24.07	2	23.80	23.75	20	2,046	0.98%
2021/04/22	45	24.19	0	0.00	23.95	45	1,989	2.26%
2021/04/21	2	23.45	2	23.83	24.30	0	1,754	0.00%
2021/04/20	2	23.20	0	0.00	23.25	2	1,591	0.13%
2021/04/19	49	23.38	4	23.61	23.65	45	1,544	2.91%
2021/04/16	0	0.00	3	22.70	22.90	-3	1,422	-0.21%
2021/04/14	0	0.00	2	22.10	21.85	-2	1,296	-0.15%
2021/04/13	0	0.00	2	22.00	21.80	-2	1,299	-0.15%
2021/03/30	1	22.00	2	21.70	21.80	-1	1,351	-0.07%
2021/03/29	1	21.80	2	22.00	22.00	-1	1,386	-0.07%
2021/03/22	3	21.45	0	0.00	21.55	3	1,465	0.20%
2021/03/17	1	21.25	0	0.00	21.25	1	1,450	0.07%
2021/03/16	0	0.00	1	21.60	21.55	-1	1,434	-0.07%
2021/03/12	5	21.15	0	0.00	21.20	5	1,404	0.36%
2021/03/11	0	21.50	1	21.30	21.15	-1	1,418	-0.07%
2021/03/10	1	21.00	0	0.00	21.10	1	1,408	0.07%
2021/03/09	1	20.90	1	20.95	21.05	0	1,413	0.00%
2021/03/02	4	21.01	4	20.90	20.85	0	1,450	0.00%
2021/02/26	2	20.78	1	20.80	20.85	1	1,490	0.07%
2021/02/25	0	0.00	2	20.95	20.95	-2	1,494	-0.13%
2021/02/24	0	0.00	1	20.65	20.65	-1	1,502	-0.07%
2021/02/22	0	0.00	1	20.60	20.65	-1	1,481	-0.07%
2021/02/19	1	20.45	1	20.45	20.45	0	1,478	0.00%
2021/02/18	1	20.50	1	20.40	20.45	0	1,480	0.00%
2021/02/17	2	20.13	0	0.00	20.20	2	1,483	0.13%
2021/01/22	1	20.25	0	0.00	20.20	1	1,473	0.07%
2021/01/21	2	20.15	0	0.00	20.30	2	1,465	0.14%
2021/01/20	2	20.45	0	0.00	20.20	2	1,457	0.14%
2021/01/18	1	20.85	1	20.95	20.80	0	1,425	0.00%
2021/01/15	1.7	21.02	0	0.00	20.95	1.7	1,435	0.12%
2021/01/14	0	21.15	0	0.00	21.10	0	1,505	0.00%
2021/01/13	0	0.00	1	21.05	21.10	-1	1,499	-0.07%
2021/01/12	1	21.00	0	0.00	21.05	1	1,489	0.07%
2021/01/08	2	21.33	0	0.00	21.30	2	1,468	0.14%
2021/01/05	2	21.98	0	0.00	21.90	2	1,419	0.14%
2021/01/04	1	22.25	0	0.00	22.30	1	1,389	0.07%
2020/12/31	0.3	22.25	1	22.25	22.30	-0.7	1,369	-0.05%
2020/12/30	1	22.40	0.2	22.35	22.30	0.8	1,344	0.06%
2020/12/29	0	0.00	1	22.40	22.55	-1	1,327	-0.08%
2020/12/24	3	22.00	0	0.00	21.95	3	1,196	0.25%
2020/12/22	1	22.10	4	22.06	21.50	-3	1,096	-0.27%
2020/12/21	2	21.00	3	21.12	21.15	-1	990	-0.10%
2020/12/17	0	0.00	1	21.15	21.15	-1	980	-0.10%
2020/12/14	1	20.65	1	20.80	20.70	0	963	0.00%
2020/12/07	2	21.18	0	0.00	21.05	2	954	0.21%
2020/11/27	0	0.00	2	21.10	21.15	-2	895	-0.22%
2020/11/25	1	20.90	1	21.30	21.40	0	897	0.00%
2020/11/23	2	20.80	0	0.00	20.90	2	851	0.23%
2020/11/12	1	20.55	0	0.00	20.65	1	878	0.11%
2020/11/10	0	0.00	2	20.40	20.40	-2	860	-0.23%
2020/11/06	2	20.15	0	0.00	20.10	2	875	0.23%
2020/11/02	0	0.00	1	20.15	20.20	-1	903	-0.11%
2020/10/06	0	0.00	1	20.20	20.10	-1	1,201	-0.08%
2020/09/18	0	0.00	4	20.20	20.30	-4	1,353	-0.30%
2020/09/07	0	0.00	2	20.50	20.40	-2	1,522	-0.13%
2020/08/31	0	0.00	3	21.05	20.85	-3	1,598	-0.19%
2020/08/28	0	0.00	1	20.65	20.70	-1	1,610	-0.06%
2020/08/25	0	0.00	62	20.65	20.60	-62	1,615	-3.84%
2020/08/21	0	0.00	178	20.72	20.55	-178	1,624	-10.95%	大賣/鉅額交易
2020/08/20	240	20.39	3	20.40	20.30	237	1,622	14.61%	大買/鉅額交易
2020/08/19	3	20.95	0	0.00	21.00	3	1,598	0.19%
2020/08/17	1	20.80	0	0.00	20.80	1	1,585	0.06%
2020/08/14	3	20.55	0	0.00	20.60	3	1,577	0.19%
2020/08/13	0	0.00	5	20.34	20.60	-5	1,569	-0.32%
2020/08/12	1	19.85	1	20.10	20.05	0	1,560	0.00%
2020/08/10	1	19.95	0	0.00	20.10	1	1,583	0.06%
2020/08/06	1	20.05	0	0.00	20.05	1	1,606	0.06%
2020/08/03	2	19.95	0	0.00	19.90	2	1,769	0.11%
2020/07/30	0	0.00	1	20.25	20.30	-1	1,793	-0.06%
2020/07/29	1	19.95	4	19.95	19.95	-3	1,811	-0.17%
2020/07/24	0	0.00	6	20.55	20.20	-6	1,831	-0.33%
2020/07/23	2	20.58	0	0.00	20.60	2	1,813	0.11%
2020/07/21	0.6	21.10	0	0.00	20.95	0.6	1,796	0.03%
2020/07/20	2	22.48	1	22.45	22.45	1	1,732	0.06%
2020/07/17	1	22.70	0	0.00	22.65	1	1,711	0.06%
2020/07/16	0	0.00	1	22.95	22.90	-1	1,734	-0.06%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/10	10	22.90	0	0.00	22.60	10	1,804	0.55%
2020/07/09	1	23.10	3	23.15	23.05	-2	1,794	-0.11%
2020/07/06	2	23.20	0	0.00	23.20	2	1,800	0.11%
2020/07/02	1	23.00	0	0.00	23.00	1	1,823	0.05%
2020/07/01	1	23.00	0	0.00	22.95	1	1,843	0.05%
2020/06/30	0	0.00	10	23.15	23.00	-10	1,954	-0.51%
2020/06/29	2	22.90	0	0.00	22.95	2	2,012	0.10%
2020/06/24	1	22.80	1	23.00	23.00	0	2,010	0.00%
2020/06/23	3	23.12	0	0.00	22.75	3	2,012	0.15%
2020/06/19	0	0.00	1	22.45	22.65	-1	1,956	-0.05%
2020/06/18	1	22.20	2	22.35	22.35	-1	1,955	-0.05%
2020/06/16	0	0.00	1	22.00	22.15	-1	2,018	-0.05%
2020/06/15	2	21.60	0	0.00	21.75	2	2,081	0.10%
2020/06/12	2	21.70	0	0.00	21.75	2	2,095	0.10%
2020/06/11	1	22.55	0	0.00	22.10	1	2,113	0.05%
2020/06/04	2	22.80	5	22.75	22.85	-3	2,201	-0.14%
2020/06/02	0	0.00	101	22.40	22.35	-101	2,199	-4.59%	大賣/鉅額交易
2020/05/25	0	0.00	2	21.85	22.00	-2	2,237	-0.09%
2020/05/21	0	0.00	30	22.17	22.20	-30	2,266	-1.32%
2020/05/20	0	0.00	11	22.15	22.15	-11	2,277	-0.48%
2020/05/19	1	22.60	0	0.00	22.30	1	2,287	0.04%
2020/05/15	0	0.00	5	22.05	22.00	-5	2,317	-0.22%
2020/05/14	1	22.40	0	0.00	22.15	1	2,356	0.04%
2020/05/12	10	22.48	5	22.40	22.50	5	2,340	0.21%
2020/05/11	0	0.00	1	23.05	22.85	-1	2,320	-0.04%
2020/05/08	0	0.00	9	22.24	22.50	-9	2,273	-0.40%
2020/05/07	1	21.55	0	0.00	21.85	1	2,214	0.05%
2020/05/04	1	21.40	0	0.00	21.40	1	2,211	0.05%
2020/04/30	3	21.62	0	0.00	21.85	3	2,219	0.14%
2020/04/20	2	20.95	0	0.00	21.60	2	2,259	0.09%
2020/04/17	5	21.00	2	21.00	20.65	3	2,218	0.14%
2020/04/16	2	20.70	200	20.83	20.65	-198	2,197	-9.01%	大賣/鉅額交易
2020/04/15	4	20.76	38	20.76	20.50	-34	2,182	-1.56%
2020/04/13	2	20.15	0	0.00	20.10	2	2,142	0.09%
2020/04/10	3	20.05	2	20.23	20.35	1	2,142	0.05%
2020/04/08	2	20.20	1	20.10	20.20	1	2,118	0.05%
2020/04/07	2	19.85	2	19.95	20.05	0	2,103	0.00%
2020/04/06	1	19.55	2	19.70	19.90	-1	2,071	-0.05%
2020/04/01	12	20.18	3	20.07	20.00	9	2,038	0.44%
2020/03/31	0	0.00	8	19.61	19.95	-8	1,917	-0.42%
2020/03/30	2	18.08	5	18.20	18.15	-3	1,857	-0.16%
2020/03/27	1	18.00	1	18.10	18.05	0	1,866	0.00%
2020/03/23	5	17.16	1	17.20	17.40	4	1,814	0.22%
2020/03/20	5	16.60	3	16.98	17.00	2	1,805	0.11%
2020/03/18	3	17.20	0	0.00	17.05	3	1,695	0.18%
2020/03/17	1	17.00	1	17.25	17.15	0	1,675	0.00%
2020/03/16	1	18.00	0	0.00	17.90	1	1,665	0.06%
2020/03/13	3	17.82	45	17.89	18.60	-42	1,647	-2.55%
2020/03/12	1	19.25	0	0.00	19.40	1	1,585	0.06%
2020/03/10	1	20.15	4	19.95	20.35	-3	1,545	-0.19%
2020/03/09	5	20.88	0	0.00	20.60	5	1,526	0.33%
2020/03/06	1	21.60	0	0.00	21.60	1	1,490	0.07%
2020/03/05	1	21.65	9	21.73	21.80	-8	1,483	-0.54%
2020/03/04	1	21.35	0	0.00	21.55	1	1,482	0.07%
2020/03/02	1	21.40	0	0.00	21.50	1	1,456	0.07%
2020/02/27	1	21.60	0	0.00	21.60	1	1,459	0.07%
2020/02/26	6	22.08	0	0.00	21.95	6	1,437	0.42%
2020/02/24	5	21.92	2	21.90	21.90	3	1,432	0.21%
2020/02/21	0	0.00	15	22.75	22.45	-15	1,412	-1.06%
2020/02/18	55	22.88	0	0.00	22.90	55	1,403	3.92%
2020/02/17	0	0.00	4	22.08	22.90	-4	1,442	-0.28%
2020/02/14	1	21.75	0	0.00	21.80	1	1,396	0.07%
2020/02/13	1	21.90	1	21.85	21.85	0	1,396	0.00%
2020/02/12	2	21.65	0	0.00	21.70	2	1,396	0.14%
2020/02/10	2	21.00	2	21.35	21.65	0	1,402	0.00%
2020/02/06	2	21.50	1	21.75	21.75	1	1,389	0.07%
2020/02/05	1	21.40	1	21.70	21.30	0	1,387	0.00%
2020/02/04	2	21.15	4	21.03	21.10	-2	1,370	-0.15%
2020/02/03	6	19.98	12	19.98	20.65	-6	1,369	-0.44%
2020/01/31	2	22.03	1	22.35	21.95	1	1,296	0.08%
2020/01/30	2	22.33	1	22.65	22.05	1	1,261	0.08%
2020/01/17	1	24.65	0	0.00	24.60	1	1,183	0.08%
2020/01/15	0	0.00	2	24.53	24.55	-2	1,193	-0.17%
2020/01/14	0	0.00	7	24.59	24.35	-7	1,206	-0.58%
2020/01/10	0	0.00	3	24.47	24.50	-3	1,267	-0.24%
2020/01/08	1	24.40	0	0.00	24.25	1	1,318	0.08%
2020/01/07	1	24.60	0	0.00	24.60	1	1,311	0.08%
2020/01/06	1	24.70	1	24.80	24.85	0	1,326	0.00%
2019/12/31	8	25.07	0	0.00	25.05	8	1,345	0.59%
2019/12/30	10	25.35	1	25.40	25.30	9	1,341	0.67%
2019/12/26	3	25.18	0	0.00	25.20	3	1,347	0.22%
2019/12/24	0	0.00	1	25.20	25.15	-1	1,370	-0.07%
2019/12/23	1	24.60	1	24.80	24.95	0	1,360	0.00%
2019/12/20	2	24.60	3	24.72	24.60	-1	1,378	-0.07%
2019/12/19	1	24.60	1	24.70	24.70	0	1,392	0.00%
2019/12/17	0	0.00	2	24.73	24.70	-2	1,387	-0.14%
2019/12/13	2	24.25	0	0.00	24.25	2	1,394	0.14%
2019/12/11	2	24.28	3	24.35	24.25	-1	1,426	-0.07%
2019/12/09	0	0.00	1	24.65	24.40	-1	1,489	-0.07%
2019/12/06	1	24.70	0	0.00	24.65	1	1,495	0.07%
2019/12/05	0	0.00	1	24.85	24.80	-1	1,543	-0.06%
2019/12/04	0	0.00	1	24.65	24.45	-1	1,587	-0.06%
2019/12/03	1	24.45	0	0.00	24.45	1	1,602	0.06%
2019/11/29	4	24.63	0	0.00	24.60	4	1,623	0.25%
2019/11/28	1	24.80	4	24.85	24.75	-3	1,617	-0.19%
2019/11/26	2	24.80	0	0.00	24.75	2	1,644	0.12%
2019/11/22	2	24.90	0	0.00	24.85	2	1,662	0.12%
2019/11/20	1	25.60	0	0.00	25.40	1	1,678	0.06%
2019/11/18	1	25.00	3	24.90	25.00	-2	1,680	-0.12%
2019/11/15	1	25.05	2	24.90	24.90	-1	1,686	-0.06%
2019/11/14	3	24.70	0	0.00	24.45	3	1,679	0.18%
2019/11/13	1	25.25	2	25.43	25.30	-1	1,660	-0.06%
2019/11/12	1	25.15	0	0.00	25.15	1	1,721	0.06%
2019/11/08	1	25.55	1	25.70	25.50	0	1,868	0.00%
2019/11/07	1	25.50	0	0.00	25.60	1	1,888	0.05%
2019/11/04	2	26.45	0	0.00	26.40	2	1,934	0.10%
2019/10/24	0	0.00	5	26.30	26.20	-5	2,239	-0.22%
2019/10/23	2	26.30	0	0.00	26.20	2	2,302	0.09%
2019/10/22	1	26.45	0	0.00	26.40	1	2,399	0.04%
2019/10/17	0	0.00	3	25.82	26.40	-3	2,557	-0.12%
2019/10/14	1	25.50	1	25.85	25.30	0	2,659	0.00%
2019/10/09	6	25.33	1	25.45	25.75	5	2,683	0.19%
2019/10/08	0	0.00	4	25.49	25.45	-4	2,719	-0.15%
2019/10/07	1	25.05	1	25.15	25.05	0	2,790	0.00%
2019/10/03	1	25.05	1	25.20	25.15	0	3,028	0.00%
2019/10/02	0.1	25.30	2	25.18	25.10	-2	3,110	-0.06%
2019/10/01	2	25.10	0	0.00	25.20	2	3,133	0.06%
2019/09/27	1	25.55	0	0.00	25.25	1	3,136	0.03%
2019/09/26	1	25.60	48	25.60	25.65	-47	3,148	-1.49%
2019/09/25	1	25.85	0	0.00	25.65	1	3,217	0.03%
2019/09/24	2	26.13	0	0.00	26.05	2	3,265	0.06%
2019/09/23	2	26.35	1	26.45	26.25	1	3,516	0.03%
2019/09/20	4	26.33	4	26.30	26.35	0	3,607	0.00%
2019/09/19	42	26.22	0	0.00	26.20	42	3,776	1.11%
2019/09/18	7	26.56	0	0.00	26.55	7	3,943	0.18%
2019/09/17	1	26.55	1	26.80	26.50	0	4,108	0.00%
2019/09/16	1	26.55	2	26.78	26.75	-1	4,141	-0.02%
2019/09/12	1	26.55	0	0.00	26.50	1	4,168	0.02%
2019/09/11	2	26.48	3	26.35	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	26	26.64	0	0.00	26.15	26	4,325	0.60%
2019/09/06	0	0.00	2	26.80	27.10	-2	4,433	-0.05%
2019/09/05	2	26.43	0	0.00	26.45	2	4,484	0.04%
2019/09/04	0	0.00	4	26.50	26.65	-4	4,486	-0.09%
2019/09/03	1	26.35	0	0.00	26.30	1	4,514	0.02%
2019/09/02	1	26.10	0	0.00	26.30	1	4,616	0.02%
2019/08/28	1	26.30	1	26.55	26.30	0	4,674	0.00%
2019/08/27	0	0.00	1	26.45	26.60	-1	4,683	-0.02%
2019/08/26	1	26.00	2	26.15	25.90	-1	4,697	-0.02%
2019/08/23	3	26.58	1	26.75	26.45	2	4,728	0.04%
2019/08/22	0	0.00	1	26.90	26.90	-1	4,796	-0.02%
2019/08/21	2	26.95	1	27.05	26.80	1	4,814	0.02%
2019/08/19	1	27.40	2	27.23	27.10	-1	4,866	-0.02%
2019/08/16	7	27.02	4	26.94	27.50	3	4,861	0.06%
2019/08/15	6	25.98	5	25.86	26.65	1	4,825	0.02%
2019/08/14	1	26.95	2	27.20	26.50	-1	4,789	-0.02%
2019/08/13	206	27.05	2	27.30	26.90	204	4,775	4.27%	大買/鉅額交易
2019/08/12	3	28.75	0	0.00	28.55	3	4,701	0.06%
2019/08/08	10	28.65	2	28.80	28.80	8	4,756	0.17%
2019/08/07	0	0.00	5	28.90	28.35	-5	4,836	-0.10%
2019/08/06	6	28.52	5	28.42	28.75	1	4,889	0.02%
2019/08/05	17	29.26	0	0.00	29.00	17	4,873	0.35%
2019/08/02	2	28.43	1	28.40	28.60	1	4,907	0.02%
2019/08/01	2	29.70	0	0.00	29.40	2	4,878	0.04%
2019/07/30	0	0.00	16	30.11	30.05	-16	4,913	-0.33%
2019/07/29	14	30.60	0	0.00	30.65	14	4,993	0.28%
2019/07/26	2	30.90	0	0.00	30.95	2	5,039	0.04%
2019/07/25	1	30.25	1	29.95	30.10	0	5,018	0.00%
2019/07/24	2	30.25	3	30.05	30.00	-1	5,020	-0.02%
2019/07/23	11	30.71	2	30.68	30.55	9	5,006	0.18%
2019/07/22	0	0.00	2	32.40	31.75	-2	4,983	-0.04%
2019/07/18	3	31.70	2	31.83	31.70	1	5,214	0.02%
2019/07/17	2	32.23	3	32.07	32.10	-1	5,464	-0.02%
2019/07/16	55	32.50	17	32.89	32.80	38	5,382	0.71%
2019/07/15	1	33.30	1	33.30	33.25	0	5,326	0.00%
2019/07/12	6	33.47	6	33.23	33.15	0	5,294	0.00%
2019/07/11	14	33.45	1	33.40	33.45	13	5,284	0.25%
2019/07/10	1	34.00	180	33.59	34.15	-179	5,194	-3.45%	大賣/鉅額交易
2019/07/09	0	0.00	11	32.50	32.75	-11	5,047	-0.22%
2019/07/08	112	31.55	5	32.99	31.35	107	4,953	2.16%	大買/鉅額交易
2019/07/05	4	32.94	0	0.00	33.05	4	4,884	0.08%
2019/07/02	12	33.25	7	33.39	33.15	5	4,819	0.10%
2019/06/28	91	32.92	9	32.83	32.80	82	4,697	1.75%
2019/06/27	15	35.66	3	35.20	34.95	12	4,440	0.27%
2019/06/26	77	35.74	0	0.00	35.90	77	4,377	1.76%
2019/06/25	8	35.28	33	35.20	35.80	-25	4,261	-0.59%
2019/06/24	40	34.12	81	33.82	34.40	-41	4,113	-1.00%
2019/06/21	11	32.26	11	32.72	32.85	0	4,013	0.00%
2019/06/20	14	32.39	19	32.27	32.20	-5	4,021	-0.12%
2019/06/19	29	32.92	2	32.85	32.80	27	4,030	0.67%
2019/06/18	25	32.40	0	0.00	32.85	25	3,971	0.63%
2019/06/17	2	31.65	8	31.79	31.90	-6	3,907	-0.15%
2019/06/14	4	32.16	0	0.00	30.80	4	3,789	0.11%
2019/06/13	13	31.36	0	0.00	31.70	13	3,635	0.36%
2019/06/12	3	30.47	0	0.00	30.65	3	3,551	0.08%
2019/06/11	15	30.72	0	0.00	30.55	15	3,570	0.42%
2019/06/10	0	0.00	23	30.08	30.30	-23	3,569	-0.64%
2019/06/06	0	0.00	1	29.20	29.30	-1	3,492	-0.03%
2019/06/05	1	29.10	0	0.00	29.10	1	3,461	0.03%
2019/06/04	2	28.70	0	0.00	28.75	2	3,439	0.06%
2019/06/03	35	29.23	2	29.23	29.05	33	3,417	0.97%
2019/05/31	3	29.00	2	29.05	29.10	1	3,407	0.03%
2019/05/30	3	28.97	10	29.15	29.10	-7	3,382	-0.21%
2019/05/29	3	28.92	0	0.00	28.90	3	3,344	0.09%
2019/05/28	2	28.40	0	0.00	28.45	2	3,259	0.06%
2019/05/27	2	28.15	0	0.00	28.25	2	3,233	0.06%
2019/05/24	1	27.85	0	0.00	27.70	1	3,197	0.03%
2019/05/21	0	0.00	2	27.20	27.15	-2	3,157	-0.06%
2019/05/20	1	27.40	1	27.25	27.10	0	3,123	0.00%
2019/05/17	0	0.00	3	27.70	27.55	-3	3,084	-0.10%
2019/05/16	3	27.32	2	27.18	27.20	1	3,041	0.03%
2019/05/14	1	28.30	0	0.00	28.55	1	2,870	0.03%
2019/05/06	5	28.16	1	28.35	28.10	4	2,626	0.15%
2019/04/29	2	28.20	3	27.57	27.45	-1	2,217	-0.05%
2019/04/26	5	27.50	4	27.38	27.30	1	2,117	0.05%
2019/04/25	4	27.20	4	26.79	27.30	0	1,984	0.00%
2019/04/24	6	25.62	6	25.42	25.25	0	1,780	0.00%
2019/04/23	0	0.00	16	25.33	26.10	-16	1,662	-0.96%
2019/04/22	0	0.00	2	24.00	23.75	-2	1,378	-0.15%
2019/04/15	0	0.00	1	23.70	23.70	-1	1,309	-0.08%
2019/04/10	1	23.45	0	0.00	23.50	1	1,270	0.08%
2019/04/03	1	23.95	0	0.00	23.95	1	1,248	0.08%
2019/03/29	1	24.25	0	0.00	24.25	1	1,197	0.08%
2019/03/25	1	24.20	0	0.00	24.20	1	1,013	0.10%
2019/03/22	2	24.23	4	24.19	24.00	-2	981	-0.20%
2019/03/20	0	23.45	0	0.00	23.55	0	1,005	0.00%
2019/03/13	2	23.78	1	23.75	23.75	1	922	0.11%
2019/03/11	0	22.85	0	0.00	22.95	0	873	0.00%
2019/03/05	0	22.60	0	0.00	22.60	0	866	0.00%
2019/02/21	0	0.00	1	21.55	21.70	-1	823	-0.12%
2019/02/20	3	21.35	7	21.42	21.45	-4	819	-0.49%
2019/02/19	0	0.00	1	21.50	21.55	-1	811	-0.12%
2019/02/18	0	0.00	1	21.45	21.40	-1	808	-0.12%
2019/02/13	1	21.25	0	0.00	21.15	1	851	0.12%
2019/02/12	1	21.25	0	0.00	21.25	1	851	0.12%
2019/02/11	3	21.12	2	21.18	21.10	1	852	0.12%
2019/01/30	7	21.46	4	21.40	21.15	3	838	0.36%
2019/01/18	0	0.00	1	22.60	22.55	-1	763	-0.13%
2019/01/17	0	0.00	1	22.40	22.50	-1	771	-0.13%
2019/01/16	1	22.05	0	0.00	22.05	1	775	0.13%
2019/01/10	1	22.60	1	22.55	22.30	0	783	0.00%
2019/01/08	1	22.35	0	0.00	22.25	1	791	0.13%
2019/01/07	0	0.00	2	22.65	22.65	-2	796	-0.25%
2019/01/02	1	22.15	1	22.70	22.00	0	829	0.00%
2018/12/26	1	22.15	1	22.00	21.85	0	835	0.00%
2018/12/25	2	22.30	0	0.00	22.15	2	843	0.24%
2018/12/21	0	0.00	18	22.81	22.90	-18	854	-2.11%
2018/12/18	0	0.00	1	23.10	23.30	-1	835	-0.12%
2018/12/17	2	23.60	0	0.00	23.20	2	823	0.24%
2018/12/13	0	0.00	1	23.05	23.20	-1	755	-0.13%
2018/12/12	2	22.70	2	22.75	22.80	0	713	0.00%
2018/12/04	1	22.70	1	22.55	22.95	0	692	0.00%
2018/10/31	0	0.00	1	18.85	19.05	-1	774	-0.13%
2018/10/26	1	18.65	0	0.00	18.60	1	799	0.13%
2018/10/22	0	0.00	1	19.20	19.25	-1	830	-0.12%
2018/10/19	1	19.10	0	0.00	19.30	1	832	0.12%
2018/10/09	1	20.80	1	20.90	20.90	0	814	0.00%
2018/10/05	0	0.00	1	21.40	21.05	-1	829	-0.12%
2018/10/03	1	21.75	3	21.68	21.75	-2	818	-0.24%
2018/10/02	3	22.05	0	0.00	22.10	3	808	0.37%
2018/08/31	0	0.00	1	22.70	22.50	-1	1,031	-0.10%
2018/08/28	0	0.00	2	23.10	23.10	-2	1,110	-0.18%
2018/08/27	0	0.00	2	22.93	22.90	-2	1,119	-0.18%
2018/08/24	2	22.75	0	0.00	22.85	2	1,123	0.18%
2018/08/17	1	22.70	0	0.00	22.70	1	1,225	0.08%
2018/08/16	0	0.00	5	22.58	22.55	-5	1,225	-0.41%
2018/08/15	1	23.05	0	0.00	22.80	1	1,215	0.08%
2018/08/14	5	23.07	0	0.00	23.10	5	1,213	0.41%
2018/08/13	2	23.40	1	23.55	23.55	1	1,206	0.08%
2018/08/06	2	24.05	0	0.00	24.20	2	1,278	0.16%
2018/07/27	1	24.05	0	0.00	23.90	1	1,290	0.08%
2018/07/19	0	0.00	1	23.90	23.95	-1	1,366	-0.07%
2018/07/18	0	0.00	1	23.80	23.70	-1	1,376	-0.07%
2018/07/13	1	23.70	0	0.00	23.65	1	1,396	0.07%
2018/06/11	0	0.00	2	24.50	24.55	-2	1,620	-0.12%
2018/06/06	2	24.70	0	0.00	24.65	2	1,593	0.13%
2018/05/29	1	23.70	1	23.90	23.90	0	1,532	0.00%
2018/05/17	0	0.00	3	22.95	23.05	-3	1,476	-0.20%
2018/05/15	0	0.00	1	22.40	22.35	-1	1,510	-0.07%
2018/05/14	3	21.87	3	22.08	21.95	0	1,606	0.00%
2018/05/09	1	22.85	0	0.00	22.90	1	1,581	0.06%
2018/05/07	1	23.10	0	0.00	23.10	1	1,594	0.06%
2018/05/04	3	23.05	0	0.00	23.35	3	1,626	0.18%
2018/04/30	0	0.00	3	23.35	23.55	-3	1,753	-0.17%
2018/04/27	3	22.98	0	0.00	23.15	3	1,891	0.16%
2018/04/25	0	0.00	21	23.81	23.90	-21	2,021	-1.04%
2018/04/23	2	24.30	4	24.35	24.40	-2	2,031	-0.10%
2018/04/20	0	0.00	16	24.10	24.10	-16	2,036	-0.79%
2018/04/19	15	23.56	0	0.00	24.10	15	2,055	0.73%
2018/04/17	0	23.60	1	23.60	23.60	-1	2,069	-0.05%
2018/04/16	1	23.80	0	0.00	23.80	1	2,124	0.05%
2018/04/12	3	24.95	0	0.00	24.30	3	2,237	0.13%
2018/04/11	1	24.60	7	24.42	24.75	-6	2,153	-0.28%
2018/04/03	0	0.00	2	23.95	24.05	-2	2,121	-0.09%
2018/03/31	1	24.40	0	0.00	24.45	1	2,179	0.05%
2018/03/29	17	24.14	0	0.00	24.20	17	2,186	0.78%
2018/03/21	26	22.80	0	0.00	22.70	26	2,170	1.20%
2018/03/15	1	23.45	0	0.00	23.50	1	2,139	0.05%
2018/02/08	0	0.00	1	21.40	21.65	-1	2,103	-0.05%
2018/02/07	1	21.40	1	22.05	21.40	0	2,094	0.00%
2018/02/06	1	20.95	1	21.30	21.55	0	2,054	0.00%
2018/02/05	0	0.00	1	23.35	23.20	-1	1,967	-0.05%
2018/01/26	2	23.80	0	0.00	23.75	2	1,934	0.10%
2018/01/25	0	0.00	14	24.05	23.95	-14	1,919	-0.73%
2018/01/24	0	0.00	31	24.37	24.00	-31	1,879	-1.65%
2018/01/23	1	25.10	4	24.61	24.80	-3	1,853	-0.16%
2018/01/22	5	24.36	0	0.00	24.65	5	1,770	0.28%
2018/01/18	0	0.00	15	22.42	22.30	-15	1,705	-0.88%
2018/01/17	0	0.00	70	22.23	22.25	-70	1,708	-4.10%
2018/01/15	1	22.60	1	22.75	22.30	0	1,773	0.00%
2018/01/10	2	22.95	0	0.00	22.75	2	1,772	0.11%
2018/01/09	1	21.75	0	0.00	22.80	1	1,705	0.06%