味全 (1201)-犇亞-網路券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.15
漲跌
▲0.10
漲幅
+0.52%
成交量
579張
產業
上市食品類股
292人加入追蹤

立即追蹤
本地時間:13:30

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

味全 (1201)籌碼相關－犇亞-網路券商分點個股進出

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

犇亞-網路券商分點個股進出
犇亞-網路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	1	19.10	0.6	19.20	19.15	0.4	433	0.09%
2024/05/15	0.5	19.15	0	0.00	19.05	0.5	428	0.12%
2024/05/14	0	0.00	0.1	19.25	19.15	-0.1	424	-0.03%
2024/05/13	2	19.25	1.3	19.19	19.25	0.8	421	0.18%
2024/05/10	1	18.75	1	18.85	18.90	0	400	0.00%
2024/05/09	0	0.00	0.8	18.93	18.75	-0.8	398	-0.19%
2024/05/08	1	19.00	0	0.00	18.85	1	397	0.25%
2024/05/03	1	18.95	0.3	19.00	19.00	0.8	390	0.19%
2024/04/30	0	0.00	0.3	18.90	18.95	-0.3	387	-0.06%
2024/04/29	0	0.00	0.5	18.78	18.85	-0.5	382	-0.13%
2024/04/26	1	18.65	10	18.70	18.65	-9	371	-2.42%
2024/04/25	0	0.00	1	18.75	18.75	-1	373	-0.27%
2024/04/24	1	18.70	0	0.00	18.70	1	372	0.27%
2024/04/23	0	18.83	0.3	18.85	18.70	-0.2	375	-0.06%
2024/04/22	0	0.00	1.6	18.64	18.70	-1.6	376	-0.42%
2024/04/19	3	18.35	2.8	18.36	18.40	0.3	369	0.07%
2024/04/18	2	18.53	1	18.55	18.60	1	358	0.28%
2024/04/17	1	18.45	0.5	18.58	18.50	0.5	357	0.14%
2024/04/16	3	18.57	3	18.50	18.45	0	356	0.00%
2024/04/15	0	0.00	0.3	18.90	18.70	-0.3	347	-0.07%
2024/04/12	10	18.80	0.5	18.95	18.80	9.5	345	2.75%
2024/04/11	2	18.98	2	19.03	18.95	0	343	0.00%
2024/04/10	2	18.93	0	0.00	19.00	2	340	0.59%
2024/04/08	0	18.93	0	0.00	18.90	0	337	0.00%
2024/04/01	0	0.00	0.3	19.00	19.05	-0.3	333	-0.08%
2024/03/29	0	0.00	1	18.85	18.90	-1	329	-0.30%
2024/03/27	1	18.75	0.5	18.83	18.70	0.5	329	0.15%
2024/03/25	0	0.00	0.3	18.90	18.85	-0.3	326	-0.08%
2024/03/22	2	18.68	1.3	18.77	18.70	0.8	321	0.23%
2024/03/21	0	0.00	0.8	18.90	18.80	-0.8	304	-0.25%
2024/03/20	1	18.75	2	18.85	18.85	-1	301	-0.33%
2024/03/19	3	18.83	0	0.00	18.80	3	299	1.00%
2024/03/18	2	18.98	2	19.00	18.95	0	298	-0.01%
2024/03/15	1	18.90	1.4	19.01	18.95	-0.4	296	-0.13%
2024/03/14	0	19.15	0.6	19.15	19.05	-0.6	296	-0.20%
2024/03/13	1	18.80	0.8	19.03	18.80	0.2	290	0.07%
2024/03/12	1	19.15	1	19.10	18.95	0	288	0.00%
2024/03/11	0	0.00	0.7	18.97	18.90	-0.7	287	-0.26%
2024/03/08	1	18.85	0.3	18.97	18.90	0.7	287	0.26%
2024/03/06	0	0.00	0.4	19.05	18.95	-0.4	287	-0.14%
2024/03/05	2.2	19.04	1.8	19.06	18.95	0.4	287	0.14%
2024/03/04	3	19.28	2	19.23	19.10	1	285	0.35%
2024/03/01	1	18.95	1.2	18.94	19.05	-0.2	268	-0.07%
2024/02/29	0	18.95	0.4	18.93	18.90	-0.4	253	-0.15%
2024/02/27	0	0.00	0.4	18.83	18.75	-0.4	246	-0.16%
2024/02/26	2	18.78	1	18.80	18.80	1	248	0.40%
2024/02/23	0	0.00	2	18.78	18.85	-2	246	-0.81%
2024/02/22	1.1	18.66	0	0.00	18.70	1.1	244	0.45%
2024/02/21	3	18.70	2	18.78	18.70	1	245	0.41%
2024/02/20	0	0.00	0.2	18.83	18.80	-0.2	245	-0.09%
2024/02/19	1	18.75	3	18.68	18.80	-2	246	-0.81%
2024/02/16	0	0.00	4.8	18.63	18.65	-4.8	248	-1.94%
2024/02/15	5	18.54	1	18.68	18.60	4	252	1.59%
2024/02/05	3	18.58	3	18.67	18.60	0	259	0.00%
2024/02/02	2	18.73	1	18.80	18.75	1	256	0.39%
2024/02/01	1	18.70	0	0.00	18.80	1	256	0.39%
2024/01/31	0	0.00	4	18.69	18.65	-4	259	-1.54%
2024/01/30	7	18.67	2	18.75	18.65	5	260	1.92%
2024/01/29	2	18.68	2	18.78	18.75	0	259	0.00%
2024/01/26	1	18.85	0	0.00	18.85	1	257	0.39%
2024/01/25	0	0.00	4	18.80	18.85	-4	256	-1.56%
2024/01/24	4	18.65	3	18.72	18.65	1	258	0.39%
2024/01/23	1	18.50	1	18.55	18.55	0	259	0.00%
2024/01/22	1	18.45	0	0.00	18.45	1	259	0.38%
2024/01/19	5	18.47	2	18.55	18.45	3	259	1.15%
2024/01/18	2	18.50	3	18.58	18.50	-1	257	-0.39%
2024/01/17	2	18.53	2	18.59	18.50	0	258	0.00%
2024/01/16	5	18.77	2	18.80	18.65	3	251	1.20%
2024/01/15	2	18.88	1	18.95	18.90	1	248	0.40%
2024/01/12	1	18.85	7	18.86	18.85	-6	252	-2.37%
2024/01/11	8	18.84	5	18.90	18.85	3	256	1.17%
2024/01/10	3	18.87	6	18.90	18.85	-3	258	-1.16%
2024/01/09	3	18.97	1	19.10	18.95	2	257	0.78%
2024/01/08	4	19.03	2.3	19.11	19.00	1.7	257	0.66%
2024/01/05	0	19.20	14.7	19.11	19.00	-14.7	257	-5.70%
2024/01/03	2	19.03	0.5	19.10	19.05	1.5	266	0.56%
2024/01/02	0	0.00	1.5	19.12	19.05	-1.5	266	-0.56%
2023/12/28	2	19.10	3	19.17	19.10	-1	270	-0.38%
2023/12/27	5	19.11	1	19.15	19.10	4	272	1.47%
2023/12/26	1	19.10	3	19.15	19.25	-2	270	-0.74%
2023/12/25	0	0.00	3	19.07	19.10	-3	268	-1.12%
2023/12/22	2	18.98	5	19.03	19.05	-3	269	-1.11%
2023/12/21	17	19.06	0	0.00	19.00	17	269	6.31%
2023/12/20	2	19.05	3	19.10	19.05	-1	267	-0.37%
2023/12/19	1	19.00	1	19.10	19.00	0	267	0.00%
2023/12/18	1	19.10	0	0.00	19.05	1	273	0.37%
2023/12/15	5	19.17	1	19.15	19.15	4	276	1.45%
2023/12/14	2	19.18	3	19.23	19.20	-1	273	-0.37%
2023/12/13	1	19.10	1	19.10	19.05	0	273	0.00%
2023/12/12	1	19.15	1	19.15	19.20	0	274	0.00%
2023/12/11	2	19.15	1	19.25	19.10	1	274	0.36%
2023/12/08	2	19.45	1	19.50	19.35	1	272	0.37%
2023/12/07	0.1	19.75	0	0.00	19.65	0.1	270	0.02%
2023/12/06	0	0.00	0.1	19.65	19.65	-0.1	269	-0.03%
2023/12/05	0	0.00	0	19.60	19.55	0	270	0.00%
2023/12/01	0	0.00	0.1	19.45	19.45	-0.1	274	-0.05%
2023/11/29	0	0.00	0.1	19.35	19.30	-0.1	269	-0.03%
2023/11/28	0	0.00	3	19.30	19.30	-3	269	-1.11%
2023/11/27	1	19.10	0	0.00	19.10	1	274	0.36%
2023/11/24	2	19.25	0	0.00	19.30	2	275	0.73%
2023/11/22	0	0.00	1	19.30	19.30	-1	273	-0.37%
2023/11/20	1	19.15	0	0.00	19.20	1	274	0.36%
2023/11/17	0	0.00	0.2	19.25	19.20	-0.2	274	-0.07%
2023/11/16	0	0.00	0.2	19.15	19.20	-0.2	271	-0.07%
2023/11/15	0	0.00	0.2	19.05	19.15	-0.2	271	-0.07%
2023/11/14	0	0.00	0.2	18.95	19.00	-0.2	267	-0.06%
2023/11/13	1	19.05	0	0.00	18.90	1	265	0.38%
2023/11/09	0	0.00	0.2	18.85	18.75	-0.2	262	-0.06%
2023/11/08	1	18.75	1	18.90	18.90	0	268	0.00%
2023/10/30	1	18.55	0	0.00	18.55	1	277	0.36%
2023/10/20	0	18.65	0	0.00	18.65	0	318	0.00%
2023/10/19	0.1	18.65	0	0.00	18.70	0.1	317	0.03%
2023/10/12	1	18.45	1	18.60	18.60	0	355	0.00%
2023/10/05	0	0.00	3	18.47	18.55	-3	374	-0.80%
2023/10/04	3	18.37	0.1	18.55	18.35	2.9	375	0.78%
2023/09/26	0.1	18.55	0	0.00	18.40	0.1	402	0.02%
2023/09/22	0	0.00	4.1	18.45	18.45	-4.1	440	-0.92%
2023/09/21	0	0.00	0.1	18.60	18.50	-0.1	445	-0.01%
2023/09/20	1	18.70	0.1	18.90	18.70	0.9	442	0.21%
2023/09/19	3	18.88	0	0.00	18.80	3	443	0.68%
2023/09/18	0.1	18.95	2	18.90	18.85	-1.9	445	-0.43%
2023/09/15	2	18.85	2	18.95	18.80	0	449	0.00%
2023/09/14	2	18.95	0.1	19.02	18.90	1.9	449	0.43%
2023/09/13	1	18.75	0	0.00	18.95	1	455	0.22%
2023/09/12	0.1	18.80	11	18.74	18.75	-10.9	463	-2.36%
2023/09/11	1	18.60	0	0.00	18.65	1	470	0.21%
2023/09/08	11.2	18.76	0	0.00	18.75	11.2	472	2.37%
2023/09/07	2	18.80	4	18.75	18.80	-2	471	-0.42%
2023/09/06	1	18.90	0	0.00	18.85	1	473	0.21%
2023/09/05	1	18.90	0	0.00	18.90	1	475	0.21%
2023/09/01	0	0.00	5	19.01	19.00	-5	481	-1.04%
2023/08/31	4	18.96	0	0.00	18.90	4	482	0.83%
2023/08/30	3	18.98	0	0.00	18.95	3	481	0.62%
2023/08/25	0.1	19.00	0	0.00	19.00	0.1	493	0.01%
2023/08/24	0	0.00	39	19.05	19.00	-39	492	-7.92%
2023/08/23	1	19.05	138	19.05	19.10	-137	495	-27.63%	大賣/鉅額交易
2023/08/22	1	18.95	1	19.05	19.05	0	500	0.00%
2023/08/21	3.1	19.05	3	19.20	19.00	0.1	503	0.01%
2023/08/18	5	19.09	3	19.15	19.10	2	515	0.39%
2023/08/17	7	19.05	1	19.15	19.10	6	528	1.13%
2023/08/16	1	19.00	0	0.00	19.05	1	529	0.19%
2023/08/15	1	19.20	0	0.00	19.10	1	529	0.19%
2023/08/11	0	0.00	1	19.45	19.40	-1	552	-0.18%
2023/08/10	1.3	19.43	1	19.50	19.30	0.3	553	0.05%
2023/08/08	1	19.55	0.2	19.65	19.50	0.8	548	0.15%
2023/08/07	1.2	19.60	0.8	19.70	19.60	0.4	547	0.07%
2023/08/02	0	0.00	0.1	19.80	19.70	-0.1	547	-0.01%
2023/07/28	0	0.00	3	19.67	19.95	-3	542	-0.55%
2023/07/27	1	19.50	1	19.65	19.80	0	534	0.00%
2023/07/21	0	0.00	0	19.80	19.65	0	507	0.00%
2023/07/20	0	19.60	0	0.00	19.70	0	508	0.00%
2023/07/19	0.1	19.50	0	0.00	19.55	0.1	506	0.01%
2023/07/17	0.1	19.80	0	0.00	19.80	0.1	491	0.01%
2023/07/13	0.2	19.80	0	0.00	19.70	0.2	475	0.04%
2023/07/11	0	0.00	0	20.10	19.95	0	464	0.00%
2023/07/07	1	19.80	0	0.00	19.95	1	463	0.22%
2023/07/06	0	20.05	0	0.00	19.95	0	456	0.00%
2023/07/04	0.1	20.20	0	0.00	20.05	0.1	451	0.03%
2023/06/30	1	20.30	0.1	20.50	20.30	0.9	432	0.22%
2023/06/29	0	0.00	44	20.27	20.15	-44	411	-10.69%
2023/06/28	0	0.00	15	20.25	20.20	-15	409	-3.66%
2023/06/27	0	0.00	60	20.25	20.25	-60	407	-14.71%
2023/06/26	0.1	20.30	0	0.00	20.35	0.1	405	0.01%
2023/06/21	1	20.30	0	0.00	20.30	1	405	0.25%
2023/06/14	0.1	20.35	0	0.00	20.30	0.1	394	0.02%
2023/06/12	20	20.40	9	20.40	20.30	11	393	2.80%
2023/06/07	0	0.00	70	20.50	20.50	-70	397	-17.60%
2023/05/30	0	0.00	29	20.48	20.50	-29	451	-6.42%
2023/05/29	0	0.00	0	20.60	20.45	0	461	0.00%
2023/05/25	0.1	20.80	0	0.00	20.70	0.1	458	0.01%
2023/05/24	0.1	20.90	22.1	20.85	20.90	-22	460	-4.78%
2023/05/23	0	0.00	0.1	20.50	20.75	-0.1	449	-0.01%
2023/05/19	0	0.00	0.1	20.40	20.40	-0.1	440	-0.01%
2023/05/16	0	0.00	20	20.15	20.15	-20	432	-4.62%
2023/05/04	0	0.00	8	20.10	20.15	-8	494	-1.62%
2023/04/28	10	20.00	0	0.00	20.05	10	493	2.03%
2023/04/27	0	0.00	0	20.05	20.05	0	495	0.00%
2023/04/26	0	0.00	40	20.03	20.05	-40	495	-8.07%
2023/04/24	0	0.00	20	20.10	20.10	-20	494	-4.04%
2023/04/21	0	0.00	10	19.90	19.95	-10	490	-2.04%
2023/04/20	0	0.00	2	20.00	20.00	-2	485	-0.41%
2023/04/19	0	0.00	0.1	20.25	20.15	-0.1	480	-0.01%
2023/04/18	0	0.00	14	20.20	20.15	-14	477	-2.93%
2023/04/17	1	20.20	70	20.15	20.10	-69	474	-14.53%
2023/04/14	0	0.00	60	20.20	20.15	-60	469	-12.78%
2023/04/12	0	0.00	52	20.10	20.10	-52	465	-11.17%
2023/04/10	0	0.00	50	19.99	20.00	-50	458	-10.89%
2023/04/07	0	0.00	100	20.00	19.95	-100	458	-21.80%
2023/04/06	0	0.00	20	20.10	20.10	-20	455	-4.39%
2023/03/31	0	0.00	2	19.95	20.00	-2	453	-0.44%
2023/03/28	0	0.00	15	20.05	19.95	-15	443	-3.38%
2023/03/27	0	0.00	15	20.05	20.00	-15	440	-3.41%
2023/03/24	0.1	20.15	60	20.10	20.05	-59.9	441	-13.58%
2023/03/22	2	20.00	90	20.06	20.00	-88	436	-20.15%
2023/03/21	0.1	20.20	20	20.10	20.05	-19.9	433	-4.60%
2023/03/20	0	0.00	96	20.11	20.05	-96	433	-22.13%
2023/03/17	0	0.00	465	20.01	20.10	-465	432	-107.64%	大賣/鉅額交易
2023/03/16	3	20.15	0.1	20.40	20.15	2.9	424	0.69%
2023/03/15	3	20.58	0	20.70	20.55	3	420	0.71%
2023/03/14	0	0.00	0	20.70	20.75	0	420	0.00%
2023/03/13	0.1	20.50	0	0.00	20.80	0.1	422	0.01%
2023/03/10	1.1	20.70	28	20.80	20.75	-26.9	416	-6.48%
2023/03/09	0	0.00	120	21.11	21.05	-120	406	-29.51%	大賣/鉅額交易
2023/03/08	0	0.00	120	20.99	21.10	-120	399	-30.02%	大賣/鉅額交易
2023/03/07	0	0.00	45	21.20	21.15	-45	392	-11.46%
2023/03/06	3	21.15	3	21.10	21.15	0	385	0.00%
2023/03/03	3	21.03	20.1	21.35	21.00	-17.1	373	-4.56%
2023/03/01	0	0.00	12	20.86	20.50	-12	337	-3.55%
2023/02/24	0	0.00	46	20.38	20.60	-46	324	-14.20%
2023/02/23	0.1	20.30	0	0.00	20.35	0.1	320	0.02%
2023/02/15	0	0.00	10	20.55	20.65	-10	312	-3.20%
2023/02/10	0	0.00	19	20.10	20.25	-19	293	-6.48%
2023/02/06	0	0.00	50.1	20.00	20.15	-50.1	264	-18.95%
2023/01/30	0.1	19.15	0	0.00	19.00	0.1	227	0.04%
2023/01/13	20	18.85	0	0.00	18.85	20	230	8.66%
2023/01/10	0	0.00	0	19.20	19.05	0	259	0.00%
2022/12/30	0	0.00	4	19.10	19.05	-4	287	-1.39%
2022/12/29	0	0.00	22	19.05	19.05	-22	293	-7.49%
2022/12/14	0	0.00	10	19.25	19.25	-10	347	-2.88%
2022/12/13	0	0.00	1	19.05	19.25	-1	345	-0.29%
2022/12/09	0	0.00	33	18.93	18.95	-33	346	-9.52%
2022/12/08	1	18.90	10	18.90	18.85	-9	346	-2.60%
2022/12/07	0	0.00	10	18.95	19.05	-10	346	-2.89%
2022/12/06	2	19.03	10	19.05	18.95	-8	345	-2.31%
2022/11/25	0	0.00	20	19.30	19.15	-20	345	-5.79%
2022/11/24	0	0.00	40	19.20	19.25	-40	345	-11.57%
2022/11/23	0	0.00	10	19.05	19.10	-10	339	-2.95%
2022/11/16	0	0.00	30	18.80	18.70	-30	349	-8.60%
2022/11/14	0	18.95	0	0.00	18.85	0	340	0.00%
2022/11/11	0	0.00	10	18.80	18.75	-10	336	-2.97%
2022/11/09	0	0.00	1	18.55	18.70	-1	335	-0.30%
2022/11/07	0	0.00	5	18.54	18.55	-5	334	-1.49%
2022/11/04	1	18.35	1	18.45	18.35	0	332	0.00%
2022/11/03	2	18.30	0	0.00	18.30	2	332	0.60%
2022/11/02	3	18.35	0	0.00	18.35	3	334	0.90%
2022/10/26	0	0.00	1	18.40	18.45	-1	406	-0.25%
2022/10/24	0	0.00	2	18.15	18.15	-2	406	-0.49%
2022/10/20	3.1	18.23	0	0.00	18.20	3.1	409	0.75%
2022/10/19	0	0.00	2	18.55	18.60	-2	386	-0.52%
2022/10/17	0	0.00	61	18.40	18.50	-61	396	-15.39%
2022/10/14	2	18.63	0.6	18.80	18.65	1.5	396	0.37%
2022/10/13	1	18.50	1	18.70	18.45	0	403	0.00%
2022/10/12	2	18.95	0	0.00	18.95	2	396	0.50%
2022/10/04	1	19.55	0	0.00	19.60	1	392	0.25%
2022/10/03	0.1	19.65	0	0.00	19.60	0.1	397	0.03%
2022/09/29	0	0.00	27	19.66	19.65	-27	401	-6.72%
2022/09/28	0	0.00	200	19.59	19.60	-200	409	-48.87%	大賣/鉅額交易
2022/09/26	0	0.00	100	19.65	19.75	-100	424	-23.56%
2022/09/23	0	0.00	130	19.86	19.85	-130	425	-30.56%	大賣/鉅額交易
2022/08/16	3	19.95	2	19.95	19.95	1	532	0.19%
2022/08/15	5	19.90	0	0.00	19.90	5	538	0.93%
2022/08/12	0	0.00	0.5	19.80	19.90	-0.5	540	-0.08%
2022/08/11	6	19.73	0	0.00	19.75	6	549	1.09%
2022/08/09	0	0.00	1	19.65	19.60	-1	558	-0.18%
2022/08/08	1	19.60	0	0.00	19.60	1	564	0.18%
2022/08/05	1	19.75	0	0.00	19.75	1	566	0.18%
2022/08/02	2	19.93	0	0.00	19.85	2	591	0.34%
2022/07/26	0	20.40	0	0.00	20.30	0	618	0.00%
2022/07/22	0	0.00	0	20.60	20.50	0	732	0.00%
2022/07/19	0	0.00	1	20.50	20.55	-1	794	-0.13%
2022/07/15	0	0.00	100	20.35	20.35	-100	836	-11.96%
2022/07/14	0	0.00	8	20.50	20.45	-8	860	-0.93%
2022/07/13	0	20.55	0	0.00	20.45	0	872	0.00%
2022/07/12	0	0.00	150	20.30	20.25	-150	944	-15.88%	大賣/鉅額交易
2022/07/07	1	20.35	0	0.00	20.30	1	1,020	0.10%
2022/07/06	0	0.00	150	20.32	20.25	-150	1,019	-14.72%	大賣/鉅額交易
2022/07/05	50	20.50	1	20.50	20.65	49	1,011	4.84%
2022/07/04	0	0.00	2	20.25	20.20	-2	999	-0.20%
2022/07/01	100	20.35	0	0.00	20.20	100	997	10.03%
2022/06/28	0	20.70	0	0.00	20.60	0	995	0.00%
2022/06/16	2.3	20.76	0	0.00	20.70	2.3	982	0.23%
2022/06/13	1	20.60	0	0.00	20.60	1	1,016	0.10%
2022/06/10	1	20.80	0	0.00	20.80	1	1,015	0.10%
2022/06/02	1	21.10	1	21.00	21.05	0	1,023	0.00%
2022/05/30	1	20.85	0	0.00	20.90	1	1,027	0.10%
2022/05/25	0	0.00	1	20.80	20.65	-1	1,035	-0.10%
2022/05/20	9	20.70	0	0.00	20.65	9	1,039	0.87%
2022/05/18	4	20.73	0	0.00	20.75	4	1,033	0.39%
2022/05/11	2	21.30	0	0.00	21.15	2	998	0.20%
2022/04/29	0	0.00	0.2	22.70	22.50	-0.2	954	-0.02%
2022/04/28	0	0.00	1	22.80	22.90	-1	930	-0.11%
2022/04/27	0	0.00	41	22.00	22.00	-41	831	-4.93%
2022/04/25	0	0.00	8	22.58	22.50	-8	811	-0.99%
2022/04/22	8	22.33	2	22.35	22.35	6	768	0.78%
2022/04/20	3	22.40	0	0.00	22.40	3	742	0.40%
2022/04/19	2	22.20	30	22.00	22.10	-28	718	-3.90%
2022/04/18	0	0.00	2	22.15	22.00	-2	710	-0.28%
2022/04/15	4	22.18	3	22.52	22.45	1	638	0.16%
2022/04/13	0	0.00	5	21.42	21.45	-5	560	-0.89%
2022/04/11	0	0.00	5	21.40	21.35	-5	557	-0.90%
2022/03/28	1	21.35	0	0.00	21.40	1	571	0.18%
2022/03/24	5	21.60	0	0.00	21.55	5	568	0.88%
2022/03/17	5	21.74	2	22.60	21.90	3	576	0.52%
2022/03/16	0	21.40	325	21.15	21.65	-325	557	-58.32%	大賣/鉅額交易
2022/03/15	0.1	21.50	0	0.00	21.30	0.1	547	0.02%
2022/03/07	25	21.60	0	0.00	21.60	25	542	4.61%
2022/03/02	2	21.85	0	0.00	21.85	2	557	0.36%
2022/03/01	0	0.00	24	21.80	21.80	-24	556	-4.31%
2022/02/24	24	21.70	0	0.00	21.70	24	564	4.25%
2022/02/22	0	0.00	2	21.95	21.90	-2	566	-0.35%
2022/02/18	1	21.95	0	0.00	21.95	1	597	0.17%
2022/02/14	4	21.95	0	0.00	21.95	4	662	0.60%
2022/02/10	0	0.00	2	21.95	21.90	-2	684	-0.29%
2022/02/07	0.2	21.55	4	21.35	21.60	-3.8	717	-0.53%
2022/01/21	0	0.00	2	22.05	21.90	-2	766	-0.26%
2022/01/20	0.1	22.10	2	22.05	22.05	-1.9	783	-0.24%
2022/01/18	0	0.00	8	22.09	22.10	-8	884	-0.90%
2022/01/17	0.3	22.15	4	22.03	22.00	-3.7	920	-0.40%
2022/01/14	2	22.00	7	22.06	21.95	-5	946	-0.53%
2022/01/13	3	22.03	4	22.08	22.05	-1	968	-0.10%
2022/01/12	1	21.95	2	22.05	22.05	-1	996	-0.10%
2022/01/11	1	22.00	2	22.05	22.00	-1	1,073	-0.09%
2022/01/07	4	22.11	8	22.14	22.05	-4	1,177	-0.34%
2022/01/06	4	22.00	8	21.99	22.00	-4	1,221	-0.33%
2022/01/05	3	22.08	0	0.00	22.10	3	1,252	0.24%
2022/01/04	0	0.00	5	22.13	22.15	-5	1,322	-0.38%
2022/01/03	9.2	22.13	0	0.00	22.15	9.2	1,373	0.67%
2021/12/30	2	22.28	0	0.00	22.25	2	1,456	0.14%
2021/12/29	3	22.13	3	22.33	22.35	0	1,551	0.00%
2021/12/27	21	21.85	0	0.00	22.00	21	1,762	1.19%
2021/12/22	0.3	21.90	0	0.00	21.95	0.3	1,815	0.01%
2021/12/21	1	21.95	0	0.00	22.00	1	1,867	0.05%
2021/12/20	4	21.90	2	22.15	21.90	2	1,902	0.11%
2021/12/14	2	22.00	0	0.00	21.95	2	1,959	0.10%
2021/12/08	0	0.00	10	22.30	22.25	-10	1,989	-0.50%
2021/12/07	0	0.00	10	22.25	22.15	-10	2,013	-0.50%
2021/12/06	0	0.00	13	22.15	22.25	-13	2,029	-0.64%
2021/11/29	0	0.00	12	22.10	22.15	-12	2,061	-0.58%
2021/11/26	0	0.00	2	22.07	22.00	-2	2,080	-0.10%
2021/11/23	3	22.17	0	0.00	22.30	3	2,077	0.14%
2021/11/22	8	22.26	0	22.25	22.30	8	2,070	0.39%
2021/11/19	2	22.00	0	0.00	22.20	2	2,073	0.10%
2021/11/18	2	22.05	0	22.10	22.10	2	2,067	0.10%
2021/11/17	51	21.95	0	22.03	22.05	51	2,063	2.47%
2021/11/16	4.2	22.39	4	22.67	22.20	0.2	2,038	0.01%
2021/11/15	9	22.45	0	0.00	22.45	9	2,022	0.44%
2021/11/10	13	22.41	2	22.50	22.40	11	1,993	0.55%
2021/11/09	10	22.50	16	22.45	22.50	-6	2,000	-0.30%
2021/11/08	8	22.59	3	22.45	22.45	5	1,989	0.25%
2021/11/03	3	22.65	0	0.00	22.60	3	1,984	0.15%
2021/11/02	0.2	22.80	0	0.00	22.70	0.2	1,979	0.01%
2021/11/01	3	22.87	0	0.00	22.90	3	1,970	0.15%
2021/10/28	1	22.75	2	22.88	22.75	-1	1,921	-0.05%
2021/10/27	71	22.95	5	22.75	22.70	66	1,914	3.45%
2021/10/25	10	23.98	0	0.00	23.95	10	1,827	0.55%
2021/10/21	5	23.65	0	0.00	23.75	5	1,806	0.28%
2021/10/20	0	0.00	1.3	23.44	23.50	-1.3	1,780	-0.07%
2021/10/19	1	24.05	15.3	23.94	23.60	-14.3	1,769	-0.81%
2021/10/18	15	23.73	0	0.00	23.70	15	1,719	0.87%
2021/10/14	0	0.00	77	23.19	23.05	-77	1,661	-4.64%
2021/10/12	155	23.05	25	23.11	23.15	130	1,609	8.08%	大買/鉅額交易
2021/10/08	2	22.73	4	22.79	22.90	-2	1,554	-0.13%
2021/10/07	1	22.75	86.3	22.69	22.80	-85.3	1,527	-5.58%
2021/10/06	20	22.55	5	22.40	22.35	15	1,452	1.03%
2021/10/05	0	0.00	1	22.95	23.00	-1	1,373	-0.07%
2021/10/04	61	22.50	50	22.51	23.00	11	1,293	0.85%
2021/10/01	0	0.00	133	21.86	22.00	-133	1,192	-11.15%	大賣/鉅額交易
2021/09/29	1	21.80	0.3	21.90	21.90	0.8	1,209	0.06%
2021/09/28	0	0.00	5.2	22.05	22.10	-5.2	1,261	-0.41%
2021/09/24	7	21.39	0	0.00	21.55	7	1,259	0.56%
2021/09/22	0	0.00	0	21.40	21.50	0	1,243	0.00%
2021/09/17	45	21.30	0	0.00	21.45	45	1,238	3.63%
2021/09/16	1	21.40	0	21.40	21.45	1	1,236	0.08%
2021/09/15	31	20.95	1	21.15	21.15	30	1,213	2.47%
2021/09/14	0	0.00	1	21.00	21.10	-1	1,211	-0.08%
2021/09/13	26	20.95	0	0.00	21.05	26	1,219	2.13%
2021/09/08	70	20.56	0	0.00	20.70	70	1,214	5.76%
2021/09/07	1	20.50	0	0.00	20.75	1	1,217	0.08%
2021/09/02	0	0.00	0.5	21.25	21.25	-0.5	1,216	-0.04%
2021/09/01	60	21.24	0	0.00	21.40	60	1,213	4.94%
2021/08/26	0	0.00	1	20.90	20.90	-1	1,275	-0.08%
2021/08/23	0	0.00	176	20.50	20.55	-176	1,352	-13.01%	大賣/鉅額交易
2021/08/19	133	20.41	0.7	20.55	20.30	132.3	1,380	9.59%	大買/鉅額交易
2021/08/18	41	20.35	0	0.00	20.55	41	1,385	2.96%
2021/08/17	0	0.00	160	20.50	20.55	-160	1,407	-11.37%	大賣/鉅額交易
2021/08/16	0	0.00	1	20.65	20.60	-1	1,423	-0.07%
2021/08/13	2	20.73	0	0.00	20.75	2	1,451	0.14%
2021/08/12	2	21.05	1	21.05	21.00	1	1,480	0.07%
2021/08/11	10	21.15	0	0.00	21.10	10	1,536	0.65%
2021/08/09	40	21.31	0	0.00	21.30	40	1,878	2.13%
2021/08/05	60	21.38	0	21.65	21.40	60	2,041	2.94%
2021/08/03	0	0.00	1	21.50	21.55	-1	2,227	-0.04%
2021/08/02	41	21.40	0	0.00	21.60	41	2,255	1.82%
2021/07/30	120	21.29	0	0.00	21.45	120	2,264	5.30%	大買/鉅額交易
2021/07/29	70	21.36	0	0.00	21.40	70	2,274	3.08%
2021/07/28	60	21.35	0	0.00	21.45	60	2,295	2.61%
2021/07/26	22	21.42	0	0.00	21.55	22	2,405	0.91%
2021/07/23	71	21.38	0	0.00	21.55	71	2,582	2.75%
2021/07/22	91	21.42	0	0.00	21.40	91	2,683	3.39%
2021/07/21	90	21.41	0	0.00	21.45	90	2,682	3.35%
2021/07/20	60	21.77	0	0.00	21.80	60	2,696	2.23%
2021/07/19	0	0.00	1	21.90	22.00	-1	2,755	-0.04%
2021/07/16	0	0.00	2	21.70	21.80	-2	2,979	-0.07%
2021/07/13	1	21.70	0	0.00	21.60	1	3,298	0.03%
2021/07/07	5	21.90	0	0.00	22.15	5	3,502	0.14%
2021/07/05	0	0.00	2	22.45	22.45	-2	3,482	-0.06%
2021/07/01	2	21.95	2	21.83	21.95	0	3,412	0.00%
2021/06/30	235	21.46	0	0.00	21.40	235	3,371	6.97%	大買/鉅額交易
2021/06/29	60	21.38	0	0.00	21.35	60	3,384	1.77%
2021/06/28	180	21.32	0	0.00	21.40	180	3,403	5.29%	大買/鉅額交易
2021/06/25	0	0.00	1	21.55	21.45	-1	3,419	-0.03%
2021/06/24	0	0.00	2	21.45	21.60	-2	3,447	-0.06%
2021/06/22	1	21.10	0	0.00	21.15	1	3,451	0.03%
2021/06/21	131	21.08	0	0.00	21.05	131	3,452	3.79%	大買/鉅額交易
2021/06/18	202	21.39	0	0.00	21.30	202	3,446	5.86%	大買/鉅額交易
2021/06/17	50	21.53	0	0.00	21.50	50	3,441	1.45%
2021/06/16	76	21.50	0	0.00	21.45	76	3,448	2.20%
2021/06/15	60	21.53	0	0.00	21.55	60	3,448	1.74%
2021/06/11	30	21.70	5	21.65	21.65	25	3,465	0.72%
2021/06/10	69	21.57	0	0.00	21.60	69	3,475	1.99%
2021/06/09	1	21.60	0	0.00	21.60	1	3,482	0.03%
2021/06/04	0	0.00	6	22.21	22.05	-6	3,469	-0.17%
2021/06/03	0	0.00	10	22.11	22.05	-10	3,458	-0.29%
2021/06/02	5	21.95	8	21.86	21.95	-3	3,429	-0.09%
2021/05/31	66	21.60	0	0.00	21.65	66	3,393	1.95%
2021/05/28	100	21.35	0	0.00	21.40	100	3,384	2.96%
2021/05/27	140	21.15	0	0.00	21.30	140	3,381	4.14%	大買/鉅額交易
2021/05/26	21	21.35	0	0.00	21.40	21	3,375	0.62%
2021/05/24	25	21.41	0	0.00	21.40	25	3,368	0.74%
2021/05/21	60	21.35	6	21.46	21.60	54	3,362	1.61%
2021/05/20	69	21.31	0	0.00	21.15	69	3,344	2.06%
2021/05/19	290	21.30	0	0.00	21.60	290	3,307	8.77%	大買/鉅額交易
2021/05/18	35	21.53	119	21.64	21.65	-84	3,255	-2.58%	大賣/
2021/05/17	10	22.30	148	22.21	22.25	-138	3,163	-4.36%	大賣/鉅額交易
2021/05/14	162	21.47	2	21.88	21.05	160	2,912	5.49%	大買/鉅額交易
2021/05/13	105	21.62	3	21.80	21.70	102	2,860	3.57%	大買/鉅額交易
2021/05/12	257	21.37	0	0.00	21.05	257	2,747	9.35%	大買/鉅額交易
2021/05/11	0	0.00	1	23.20	23.00	-1	2,646	-0.04%
2021/05/10	35	23.75	4	23.05	23.75	31	2,579	1.20%
2021/05/05	0	0.00	0.1	23.45	23.05	-0.1	2,526	0.00%
2021/05/04	141	23.34	0	0.00	22.95	141	2,506	5.63%	大買/鉅額交易
2021/05/03	5	24.11	14	24.25	23.90	-9	2,428	-0.37%
2021/04/29	3	24.85	30	25.08	24.55	-27	2,371	-1.14%
2021/04/28	50	23.74	4	24.34	24.70	46	2,195	2.09%
2021/04/27	1	23.35	0	23.45	23.40	1	2,106	0.05%
2021/04/26	0	0.00	4	23.61	23.60	-4	2,087	-0.19%
2021/04/23	0	0.00	26	23.70	23.75	-26	2,046	-1.27%
2021/04/22	17	24.79	9.3	24.62	23.95	7.8	1,989	0.39%
2021/04/21	0	0.00	5	23.69	24.30	-5	1,754	-0.28%
2021/04/20	30	23.30	4	23.39	23.25	26	1,591	1.63%
2021/04/19	13	23.50	14	23.35	23.65	-1	1,544	-0.06%
2021/04/16	48	22.66	48	22.76	22.90	0	1,422	0.00%
2021/04/15	1	22.00	4	21.99	22.05	-3	1,312	-0.23%
2021/04/14	6	21.86	6	22.05	21.85	0	1,296	0.00%
2021/04/13	34	22.03	7.1	22.13	21.80	27	1,299	2.07%
2021/04/09	4	21.70	0	0.00	21.60	4	1,233	0.32%
2021/04/08	4	21.60	6	21.65	21.75	-2	1,241	-0.16%
2021/04/07	0	21.60	0.1	21.55	21.55	-0.1	1,247	-0.01%
2021/04/01	0	0.00	1	21.40	21.45	-1	1,341	-0.07%
2021/03/31	1	21.60	1	21.70	21.55	0	1,332	0.00%
2021/03/30	1	21.90	3	21.70	21.80	-2	1,351	-0.15%
2021/03/29	6	21.90	0.1	21.95	22.00	5.9	1,386	0.43%
2021/03/25	0	0.00	1	21.40	21.40	-1	1,467	-0.07%
2021/03/24	1	21.35	0	0.00	21.45	1	1,465	0.07%
2021/03/22	0	0.00	1	21.55	21.55	-1	1,465	-0.07%
2021/03/19	0	0.00	0.1	22.90	21.50	-0.1	1,458	-0.01%
2021/03/18	3	21.37	0	21.45	21.45	3	1,447	0.21%
2021/03/16	0	0.00	1	21.40	21.55	-1	1,434	-0.07%
2021/03/11	0	21.50	0	0.00	21.15	0	1,418	0.00%
2021/03/09	1	20.90	0	0.00	21.05	1	1,413	0.07%
2021/03/08	0	20.90	0	0.00	20.85	0	1,407	0.00%
2021/03/04	1	20.80	0	0.00	20.85	1	1,446	0.07%
2021/03/03	5	20.80	0	0.00	20.90	5	1,453	0.34%
2021/03/02	8	20.90	0	0.00	20.85	8	1,450	0.55%
2021/02/19	0	0.00	0	22.45	20.45	0	1,478	0.00%
2021/02/05	0	20.20	0	0.00	20.20	0	1,480	0.00%
2021/02/02	0.1	20.20	0	0.00	19.90	0.1	1,517	0.01%
2021/02/01	0	0.00	0.1	22.10	19.95	-0.1	1,502	-0.01%
2021/01/25	0	0.00	3	20.35	20.40	-3	1,475	-0.20%
2021/01/22	2	20.10	0	20.30	20.20	2	1,473	0.14%
2021/01/18	0	0.00	0.2	20.79	20.80	-0.2	1,425	-0.01%
2021/01/14	0	0.00	0.1	21.05	21.10	-0.1	1,505	-0.01%
2021/01/13	0	0.00	0.5	21.10	21.10	-0.5	1,499	-0.04%
2021/01/12	3	21.10	0.6	21.25	21.05	2.4	1,489	0.16%
2021/01/08	0	21.30	0	0.00	21.30	0	1,468	0.00%
2021/01/07	1	21.45	0	0.00	21.40	1	1,459	0.07%
2021/01/06	0	0.00	2	21.65	21.35	-2	1,453	-0.14%
2021/01/04	2	22.35	3	22.30	22.30	-1	1,389	-0.07%
2020/12/29	2	22.50	6	22.48	22.55	-4	1,327	-0.30%
2020/12/28	0	0.00	2	22.60	22.50	-2	1,290	-0.16%
2020/12/24	1	22.10	0	0.00	21.95	1	1,196	0.08%
2020/12/22	4	22.03	27	21.31	21.50	-23	1,096	-2.10%
2020/12/21	0	0.00	3	21.15	21.15	-3	990	-0.30%
2020/12/17	0	0.00	5	21.15	21.15	-5	980	-0.51%
2020/12/16	0	0.00	1	20.85	20.85	-1	974	-0.10%
2020/12/14	0	0.00	3	20.80	20.70	-3	963	-0.31%
2020/12/04	2	21.35	3	21.40	21.30	-1	939	-0.11%
2020/12/03	5	21.25	0	0.00	21.20	5	939	0.53%
2020/12/01	0	0.00	3	21.65	21.65	-3	933	-0.32%
2020/11/30	0	0.00	3	21.40	21.40	-3	913	-0.33%
2020/11/27	0	0.00	3	21.15	21.15	-3	895	-0.34%
2020/11/24	0	20.80	1	20.85	20.90	-1	851	-0.12%
2020/11/23	0	0.00	5	20.85	20.90	-5	851	-0.59%
2020/11/16	1	20.65	0	0.00	20.70	1	865	0.12%
2020/11/12	0	0.00	2	20.75	20.65	-2	878	-0.23%
2020/11/11	0	20.55	0	0.00	20.50	0	855	0.00%
2020/11/06	1	20.15	0	0.00	20.10	1	875	0.11%
2020/11/02	0	0.00	1	20.25	20.20	-1	903	-0.11%
2020/10/30	10	20.10	0	0.00	20.00	10	903	1.11%
2020/10/27	7	20.35	0	0.00	20.45	7	912	0.77%
2020/10/23	0	0.00	3	20.60	20.50	-3	941	-0.32%
2020/10/22	1	20.70	1	20.40	20.70	0	948	0.00%
2020/10/20	0	0.00	1	20.00	19.95	-1	924	-0.11%
2020/10/19	1	19.90	0	0.00	19.90	1	957	0.10%
2020/10/16	1	19.85	0	0.00	19.80	1	969	0.11%
2020/10/15	0.3	19.90	1	20.20	19.90	-0.7	1,043	-0.07%
2020/10/12	0	20.00	0	0.00	20.05	0	1,153	0.00%
2020/10/07	0	20.10	0	0.00	20.15	0	1,185	0.00%
2020/10/06	0	20.00	0	0.00	20.10	0	1,201	0.00%
2020/10/05	0	0.00	1	19.90	19.90	-1	1,222	-0.08%
2020/09/30	0	19.70	0	0.00	19.65	0	1,243	0.00%
2020/09/28	0	19.80	0	0.00	19.70	0	1,274	0.00%
2020/09/25	1	19.65	0	0.00	19.60	1	1,306	0.08%
2020/09/24	0	0.00	10	19.75	19.60	-10	1,311	-0.76%
2020/09/23	0	0.00	6	20.00	20.00	-6	1,311	-0.46%
2020/09/16	1	20.25	0	0.00	20.15	1	1,451	0.07%
2020/09/15	0	0.00	1	20.25	20.25	-1	1,476	-0.07%
2020/09/14	1	20.10	0	20.15	20.10	1	1,498	0.07%
2020/09/11	1	20.15	0	0.00	20.05	1	1,503	0.07%
2020/09/09	1	20.35	0	0.00	20.30	1	1,499	0.07%
2020/09/04	0	20.45	0	0.00	20.40	0	1,554	0.00%
2020/09/01	2	20.80	0	0.00	20.70	2	1,577	0.13%
2020/08/31	0	0.00	1	21.05	20.85	-1	1,598	-0.06%
2020/08/27	0	0.00	10	20.65	20.60	-10	1,616	-0.62%
2020/08/26	1	20.45	0	0.00	20.40	1	1,607	0.06%
2020/08/25	0	0.00	1	20.80	20.60	-1	1,615	-0.06%
2020/08/24	1	20.45	4	20.45	20.45	-3	1,612	-0.19%
2020/08/21	1	20.85	1	20.75	20.55	0	1,624	0.00%
2020/08/20	2	20.35	0	0.00	20.30	2	1,622	0.12%
2020/08/19	1	21.10	1	20.80	21.00	0	1,598	0.00%
2020/08/17	0	0.00	1	20.80	20.80	-1	1,585	-0.06%
2020/08/13	0	0.00	1	20.20	20.60	-1	1,569	-0.06%
2020/08/10	1	20.10	0	0.00	20.10	1	1,583	0.06%
2020/08/06	1	20.20	0	0.00	20.05	1	1,606	0.06%
2020/08/05	0	0.00	0	20.10	20.10	0	1,634	0.00%
2020/07/31	0	0.00	0	20.00	20.10	0	1,781	0.00%
2020/07/29	0	20.00	1	19.85	19.95	-1	1,811	-0.06%
2020/07/28	0	19.40	0	0.00	19.30	0	1,816	0.00%
2020/07/27	0	0.00	3	19.75	19.70	-3	1,831	-0.16%
2020/07/24	0	0.00	50	20.25	20.20	-50	1,831	-2.73%
2020/07/23	10	20.55	0	0.00	20.60	10	1,813	0.55%
2020/07/21	7	20.93	0	0.00	20.95	7	1,796	0.39%
2020/07/20	9	22.45	8	22.45	22.45	1	1,732	0.06%
2020/07/17	0	22.70	0	0.00	22.65	0	1,711	0.00%
2020/07/16	10	22.90	0	0.00	22.90	10	1,734	0.58%
2020/07/15	0	22.65	0	0.00	22.65	0	1,745	0.00%
2020/07/14	1	22.70	0	0.00	22.65	1	1,760	0.06%
2020/07/10	2	22.65	0	0.00	22.60	2	1,804	0.11%
2020/07/06	3	23.15	22	23.15	23.20	-19	1,800	-1.06%
2020/07/02	0	23.00	0	0.00	23.00	0	1,823	0.00%
2020/06/30	1	23.05	2	23.18	23.00	-1	1,954	-0.05%
2020/06/29	1	22.85	0	0.00	22.95	1	2,012	0.05%
2020/06/22	0	0.00	1	22.80	22.90	-1	1,953	-0.05%
2020/06/15	0	0.00	2	21.80	21.75	-2	2,081	-0.10%
2020/06/12	1	21.50	0	0.00	21.75	1	2,095	0.05%
2020/06/11	3	22.15	0	0.00	22.10	3	2,113	0.14%
2020/06/10	0	0.00	1	22.90	22.80	-1	2,103	-0.05%
2020/06/09	2	22.95	1	23.05	22.90	1	2,167	0.05%
2020/06/08	1	23.05	6	23.15	23.10	-5	2,208	-0.23%
2020/06/04	10	22.95	0	22.80	22.85	10	2,201	0.45%
2020/06/03	0	0.00	0	22.50	22.45	0	2,199	0.00%
2020/06/01	1	22.40	0	0.00	22.45	1	2,201	0.05%
2020/05/29	0	0.00	5	22.35	22.25	-5	2,204	-0.23%
2020/05/27	0	0.00	0	23.70	22.10	0	2,217	0.00%
2020/05/26	0	0.00	0	22.30	22.30	0	2,230	0.00%
2020/05/20	5	22.15	0	0.00	22.15	5	2,277	0.22%
2020/05/14	1	22.25	0	0.00	22.15	1	2,356	0.04%
2020/05/13	0	0.00	1	22.60	22.60	-1	2,343	-0.04%
2020/05/11	0	23.50	5	23.15	22.85	-5	2,320	-0.22%
2020/05/08	1	22.70	1	22.75	22.50	0	2,273	0.00%
2020/05/07	0	0.00	1	21.45	21.85	-1	2,214	-0.05%
2020/05/05	1	21.60	0	0.00	21.55	1	2,208	0.05%
2020/05/04	0	0.00	1	21.50	21.40	-1	2,211	-0.05%
2020/04/29	0	21.45	0	0.00	21.35	0	2,259	0.00%
2020/04/27	4	20.83	0	0.00	20.95	4	2,351	0.17%
2020/04/24	12	20.93	0	0.00	20.75	12	2,342	0.51%
2020/04/22	0	21.80	0	0.00	20.80	0	2,331	0.00%
2020/04/21	1	21.25	0	0.00	20.50	1	2,310	0.04%
2020/04/20	0	21.70	1	20.85	21.60	-1	2,259	-0.04%
2020/04/17	6	20.88	0	0.00	20.65	6	2,218	0.27%
2020/04/16	1	20.65	1	20.50	20.65	0	2,197	0.00%
2020/04/15	1	20.50	1	20.90	20.50	0	2,182	0.00%
2020/04/14	0	0.00	1	20.25	20.40	-1	2,156	-0.05%
2020/04/10	0	20.40	0	0.00	20.35	0	2,142	0.00%
2020/04/08	0	0.00	1	20.15	20.20	-1	2,118	-0.05%
2020/04/07	7	20.02	0	0.00	20.05	7	2,103	0.33%
2020/04/06	3	19.82	0	0.00	19.90	3	2,071	0.14%
2020/04/01	9	20.04	9	20.13	20.00	0	2,038	0.00%
2020/03/31	12	19.54	7	19.73	19.95	5	1,917	0.26%
2020/03/30	1	17.85	1	18.21	18.15	0	1,857	0.00%
2020/03/27	0	0.00	0	18.10	18.05	0	1,866	0.00%
2020/03/26	1	18.25	1	17.95	17.95	0	1,856	0.00%
2020/03/25	0.3	18.20	1	18.15	18.05	-0.7	1,844	-0.04%
2020/03/24	1	17.75	20	17.80	17.60	-19	1,818	-1.04%
2020/03/23	20	17.60	4	17.39	17.40	16	1,814	0.88%
2020/03/20	1	16.20	2	16.70	17.00	-1	1,805	-0.06%
2020/03/19	2	16.38	0	0.00	15.80	2	1,758	0.11%
2020/03/18	3.1	17.18	0	0.00	17.05	3.1	1,695	0.19%
2020/03/17	0	19.40	3.1	17.25	17.15	-3.1	1,675	-0.19%
2020/03/16	7	18.16	1	18.60	17.90	6	1,665	0.36%
2020/03/13	3	17.88	1	18.40	18.60	2	1,647	0.12%
2020/03/12	10	19.45	1	19.40	19.40	9	1,585	0.57%
2020/03/11	1	20.40	1	20.75	20.30	0	1,542	0.00%
2020/03/10	1.1	20.13	3	20.23	20.35	-1.9	1,545	-0.12%
2020/03/09	10	21.06	0	0.00	20.60	10	1,526	0.66%
2020/03/06	0	23.95	0.1	23.95	21.60	-0.1	1,490	0.00%
2020/03/05	0	0.00	1	21.80	21.80	-1	1,483	-0.07%
2020/03/04	11	21.50	0	0.00	21.55	11	1,482	0.74%
2020/03/03	1	21.85	1	22.10	21.95	0	1,467	0.00%
2020/03/02	0	21.50	1	21.40	21.50	-1	1,456	-0.07%
2020/02/27	3	21.82	1	22.40	21.60	2	1,459	0.14%
2020/02/26	2	21.68	2	22.03	21.95	0	1,437	0.00%
2020/02/25	0	0.00	2	21.55	21.70	-2	1,443	-0.14%
2020/02/24	3	22.10	0	0.00	21.90	3	1,432	0.21%
2020/02/21	5	22.60	1.1	22.80	22.45	3.9	1,412	0.27%
2020/02/20	7	22.72	0	0.00	22.70	7	1,407	0.50%
2020/02/19	0	24.40	3	22.88	22.80	-3	1,398	-0.21%
2020/02/18	2	22.65	0	0.00	22.90	2	1,403	0.14%
2020/02/17	7	22.26	16	22.78	22.90	-9	1,442	-0.63%
2020/02/14	0.3	21.85	0	0.00	21.80	0.3	1,396	0.02%
2020/02/13	0	22.00	0	0.00	21.85	0	1,396	0.00%
2020/02/12	1	21.70	0	0.00	21.70	1	1,396	0.07%
2020/02/11	0	0.00	1	21.77	21.70	-1	1,386	-0.07%
2020/02/10	8	21.43	1	21.40	21.65	7	1,402	0.50%
2020/02/06	5	21.69	0	0.00	21.75	5	1,389	0.36%
2020/02/05	2	21.43	2	21.70	21.30	0	1,387	0.00%
2020/02/04	1	21.05	8	21.03	21.10	-7	1,370	-0.51%
2020/02/03	51	20.23	8	20.28	20.65	43	1,369	3.14%
2020/01/31	16	22.03	1	21.80	21.95	15	1,296	1.16%
2020/01/30	9	22.26	1.3	23.07	22.05	7.8	1,261	0.61%
2020/01/20	1	24.55	0	0.00	24.50	1	1,182	0.08%
2020/01/17	0	24.60	31	24.60	24.60	-31	1,183	-2.62%
2020/01/16	0	24.50	0	0.00	24.65	0	1,181	0.00%
2020/01/14	2	24.50	0	0.00	24.35	2	1,206	0.17%
2020/01/10	2	24.25	0	0.00	24.50	2	1,267	0.16%
2020/01/09	3	24.27	1	24.40	24.25	2	1,323	0.15%
2020/01/08	5	24.31	0	24.30	24.25	5	1,318	0.38%
2020/01/07	1	24.75	1	24.80	24.60	0	1,311	0.00%
2020/01/06	3	24.73	30	24.86	24.85	-27	1,326	-2.04%
2020/01/03	34	25.19	30	25.10	25.10	4	1,331	0.30%
2019/12/31	37	25.30	0	0.00	25.05	37	1,345	2.75%
2019/12/30	0	25.50	0	0.00	25.30	0	1,341	0.00%
2019/12/27	0	25.10	1	25.15	25.10	-1	1,339	-0.07%
2019/12/26	1	25.15	0	0.00	25.20	1	1,347	0.07%
2019/12/25	0	25.45	0	0.00	25.40	0	1,365	0.00%
2019/12/24	1	25.20	0	0.00	25.15	1	1,370	0.07%
2019/12/23	0	0.00	1	24.90	24.95	-1	1,360	-0.07%
2019/12/19	0	24.60	0	0.00	24.70	0	1,392	0.00%
2019/12/18	0	24.65	0	0.00	24.60	0	1,394	0.00%
2019/12/16	2	24.40	8	24.45	24.40	-6	1,386	-0.43%
2019/12/12	2	24.28	0	0.00	24.25	2	1,404	0.14%
2019/12/11	1	24.20	0	0.00	24.25	1	1,426	0.07%
2019/12/09	0	24.65	0	0.00	24.40	0	1,489	0.00%
2019/12/05	0	0.00	1	24.90	24.80	-1	1,543	-0.06%
2019/12/04	1.1	24.31	0	0.00	24.45	1.1	1,587	0.07%
2019/11/29	0	0.00	1	24.80	24.60	-1	1,623	-0.06%
2019/11/27	0.3	24.80	0	0.00	24.75	0.3	1,629	0.02%
2019/11/26	1	24.85	0	0.00	24.75	1	1,644	0.06%
2019/11/22	1	24.95	0	0.00	24.85	1	1,662	0.06%
2019/11/21	1	25.15	1	25.45	25.25	0	1,663	0.00%
2019/11/20	1	25.20	0	0.00	25.40	1	1,678	0.06%
2019/11/15	0	0.00	1	24.70	24.90	-1	1,686	-0.06%
2019/11/14	5	24.43	0	0.00	24.45	5	1,679	0.30%
2019/11/12	1	25.10	0	0.00	25.15	1	1,721	0.06%
2019/11/08	3	25.57	0	0.00	25.50	3	1,868	0.16%
2019/11/07	2	25.50	1	25.60	25.60	1	1,888	0.05%
2019/11/05	1	26.05	0	0.00	26.05	1	1,895	0.05%
2019/11/04	0	26.40	1	26.70	26.40	-1	1,934	-0.05%
2019/11/01	0	26.45	0	26.45	26.45	0	1,963	0.00%
2019/10/31	1	26.25	0	0.00	26.40	1	2,020	0.05%
2019/10/29	0	25.70	0	0.00	25.70	0	2,043	0.00%
2019/10/25	0	26.00	0	0.00	25.95	0	2,162	0.00%
2019/10/23	1	26.25	1	26.55	26.20	0	2,302	0.00%
2019/10/22	1	26.35	2	26.50	26.40	-1	2,399	-0.04%
2019/10/21	0.1	26.50	1	26.50	26.50	-0.9	2,538	-0.04%
2019/10/18	11	26.14	0	26.10	26.10	11	2,551	0.43%
2019/10/17	0	0.00	1	25.85	26.40	-1	2,557	-0.04%
2019/10/16	3	25.07	0	0.00	25.10	3	2,526	0.12%
2019/10/15	1	25.10	0	0.00	25.05	1	2,607	0.04%
2019/10/14	0	25.50	1	25.80	25.30	-1	2,659	-0.04%
2019/10/09	1	25.25	0	0.00	25.75	1	2,683	0.04%
2019/10/08	1	25.60	2	25.30	25.45	-1	2,719	-0.04%
2019/10/07	0	25.05	2	25.10	25.05	-2	2,790	-0.07%
2019/10/04	0	25.00	0	0.00	25.05	0	2,931	0.00%
2019/10/03	0	0.00	2	25.20	25.15	-2	3,028	-0.07%
2019/10/02	2	25.05	2	25.23	25.10	0	3,110	0.00%
2019/10/01	2	25.18	1	25.45	25.20	1	3,133	0.03%
2019/09/27	3	25.37	0	0.00	25.25	3	3,136	0.10%
2019/09/26	2	25.58	0	0.00	25.65	2	3,148	0.06%
2019/09/25	3	25.70	7	25.78	25.65	-4	3,217	-0.12%
2019/09/24	1	26.25	0	0.00	26.05	1	3,265	0.03%
2019/09/23	2	26.25	1	26.50	26.25	1	3,516	0.03%
2019/09/20	2	26.18	1	26.35	26.35	1	3,607	0.03%
2019/09/18	2	26.55	7	26.63	26.55	-5	3,943	-0.13%
2019/09/17	0	26.50	1	26.80	26.50	-1	4,108	-0.02%
2019/09/16	1.2	26.58	1	26.80	26.75	0.2	4,141	0.00%
2019/09/12	4	26.70	0	0.00	26.50	4	4,168	0.10%
2019/09/11	2	26.95	1	26.75	26.35	1	4,206	0.02%
2019/09/10	7	26.04	1	26.40	25.95	6	4,220	0.14%
2019/09/09	35	26.65	0	0.00	26.15	35	4,325	0.81%
2019/09/06	1	27.00	0	0.00	27.10	1	4,433	0.02%
2019/09/05	0	0.00	1	26.75	26.45	-1	4,484	-0.02%
2019/09/04	1	26.45	0	0.00	26.65	1	4,486	0.02%
2019/09/03	1	26.25	0	0.00	26.30	1	4,514	0.02%
2019/09/02	0	0.00	1	26.30	26.30	-1	4,616	-0.02%
2019/08/30	0	26.30	0	0.00	26.05	0	4,648	0.00%
2019/08/29	1	25.95	0	0.00	26.00	1	4,668	0.02%
2019/08/28	1	26.30	0	0.00	26.30	1	4,674	0.02%
2019/08/27	0	0.00	1	26.55	26.60	-1	4,683	-0.02%
2019/08/26	2	25.95	0	0.00	25.90	2	4,697	0.04%
2019/08/23	1	26.45	1	26.85	26.45	0	4,728	0.00%
2019/08/22	1	26.55	1	26.90	26.90	0	4,796	0.00%
2019/08/20	1.2	27.22	0	0.00	27.10	1.2	4,853	0.02%
2019/08/19	0	27.30	2	27.18	27.10	-2	4,866	-0.04%
2019/08/16	5	27.27	4	27.26	27.50	1	4,861	0.02%
2019/08/15	5	25.71	5	26.11	26.65	0	4,825	0.00%
2019/08/14	4	26.69	1	27.30	26.50	3	4,789	0.06%
2019/08/13	8	27.26	0	0.00	26.90	8	4,775	0.17%
2019/08/12	0	28.65	0	0.00	28.55	0	4,701	0.00%
2019/08/07	1	28.65	2	29.00	28.35	-1	4,836	-0.02%
2019/08/06	3	27.92	2	28.35	28.75	1	4,889	0.02%
2019/08/05	1	28.95	1	28.90	29.00	0	4,873	0.00%
2019/08/02	3	28.95	2	28.63	28.60	1	4,907	0.02%
2019/08/01	0	0.00	8	29.71	29.40	-8	4,878	-0.16%
2019/07/31	0	30.00	0	0.00	29.95	0	4,886	0.00%
2019/07/30	2	29.98	0	0.00	30.05	2	4,913	0.04%
2019/07/29	1	30.50	0	0.00	30.65	1	4,993	0.02%
2019/07/26	3	30.57	12	30.62	30.95	-9	5,039	-0.18%
2019/07/25	2	30.03	0	0.00	30.10	2	5,018	0.04%
2019/07/24	10	30.20	1	30.90	30.00	9	5,020	0.18%
2019/07/23	7.2	31.23	0	0.00	30.55	7.2	5,006	0.14%
2019/07/22	3	31.93	0	0.00	31.75	3	4,983	0.06%
2019/07/19	1	31.70	1	32.15	31.80	0	5,137	0.00%
2019/07/17	1	32.20	0	0.00	32.10	1	5,464	0.02%
2019/07/16	1	32.50	5	32.33	32.80	-4	5,382	-0.07%
2019/07/15	3	32.90	0	0.00	33.25	3	5,326	0.06%
2019/07/12	1	33.20	0	0.00	33.15	1	5,294	0.02%
2019/07/11	5	33.80	1	33.80	33.45	4	5,284	0.08%
2019/07/10	9	33.52	8	34.06	34.15	1	5,194	0.02%
2019/07/09	2	32.10	8	32.08	32.75	-6	5,047	-0.12%
2019/07/08	8	31.77	6	32.12	31.35	2	4,953	0.04%
2019/07/05	4	32.84	1	33.05	33.05	3	4,884	0.06%
2019/07/04	1.2	32.85	1	33.10	32.80	0.2	4,854	0.00%
2019/07/03	0	0.00	3	33.28	32.90	-3	4,845	-0.06%
2019/07/02	2	33.03	2	33.10	33.15	0	4,819	0.00%
2019/07/01	2	33.18	0	0.00	32.90	2	4,758	0.04%
2019/06/28	4	32.80	42	33.20	32.80	-38	4,697	-0.81%
2019/06/27	5	35.18	2	35.20	34.95	3	4,440	0.07%
2019/06/26	22	36.12	31	35.77	35.90	-9	4,377	-0.21%
2019/06/25	4	35.11	8	35.14	35.80	-4	4,261	-0.09%
2019/06/24	13	33.95	7	33.90	34.40	6	4,113	0.15%
2019/06/21	1	32.75	1	32.75	32.85	0	4,013	0.00%
2019/06/20	1	32.30	6	32.33	32.20	-5	4,021	-0.12%
2019/06/19	1	32.60	2	32.95	32.80	-1	4,030	-0.02%
2019/06/18	2	32.40	2	32.45	32.85	0	3,971	0.00%
2019/06/17	7	31.89	28	31.28	31.90	-21	3,907	-0.54%
2019/06/14	23	31.77	21	31.92	30.80	2	3,789	0.05%
2019/06/13	10	31.37	1	30.95	31.70	9	3,635	0.25%
2019/06/12	1	30.40	1	30.45	30.65	0	3,551	0.00%
2019/06/11	16	30.58	1	30.55	30.55	15	3,570	0.42%
2019/06/10	7	30.08	2	29.73	30.30	5	3,569	0.14%
2019/06/05	0	0.00	1	29.00	29.10	-1	3,461	-0.03%
2019/06/04	1	28.85	0	0.00	28.75	1	3,439	0.03%
2019/06/03	1	29.10	0	0.00	29.05	1	3,417	0.03%
2019/05/31	2	29.10	8	29.51	29.10	-6	3,407	-0.18%
2019/05/30	7	29.05	3	29.05	29.10	4	3,382	0.12%
2019/05/29	0	0.00	44	28.99	28.90	-44	3,344	-1.32%
2019/05/28	4	28.39	1	28.20	28.45	3	3,259	0.09%
2019/05/27	0	0.00	5	27.89	28.25	-5	3,233	-0.15%
2019/05/24	0	0.00	2	27.70	27.70	-2	3,197	-0.06%
2019/05/23	2	27.38	1	27.70	27.40	1	3,174	0.03%
2019/05/22	0	0.00	3	27.47	27.60	-3	3,166	-0.09%
2019/05/21	7	27.24	4	27.31	27.15	3	3,157	0.10%
2019/05/20	4	26.99	5	27.04	27.10	-1	3,123	-0.03%
2019/05/17	2	27.73	2	27.63	27.55	0	3,084	0.00%
2019/05/16	3	27.28	3	27.17	27.20	0	3,041	0.00%
2019/05/15	2	28.48	2	28.05	27.95	0	2,957	0.00%
2019/05/14	0	0.00	10	28.18	28.55	-10	2,870	-0.35%
2019/05/13	2	27.98	2	28.18	28.00	0	2,791	0.00%
2019/05/10	4	28.28	2	28.65	27.95	2	2,772	0.07%
2019/05/09	12	27.95	4	28.14	28.00	8	2,778	0.29%
2019/05/08	3	27.90	2	27.90	27.90	1	2,736	0.04%
2019/05/07	4	28.58	7	28.34	28.10	-3	2,689	-0.11%
2019/05/06	18	28.29	10	28.09	28.10	8	2,626	0.30%
2019/05/03	7	27.89	2	27.70	27.90	5	2,478	0.20%
2019/05/02	1	26.55	3	26.72	27.00	-2	2,359	-0.08%
2019/04/30	0	0.00	10	26.97	27.05	-10	2,291	-0.44%
2019/04/29	7	27.67	4	27.76	27.45	3	2,217	0.14%
2019/04/26	7	27.51	25	27.24	27.30	-18	2,117	-0.85%
2019/04/25	27	26.84	7	26.55	27.30	20	1,984	1.01%
2019/04/24	14	25.80	9	25.63	25.25	5	1,780	0.28%
2019/04/23	9	25.64	12	25.42	26.10	-3	1,662	-0.18%
2019/04/22	1	23.85	1	24.20	23.75	0	1,378	0.00%
2019/04/19	1	23.95	3	23.98	24.05	-2	1,369	-0.15%
2019/04/18	3	24.00	2	24.23	23.90	1	1,359	0.07%
2019/04/17	5	23.90	13	24.20	24.15	-8	1,341	-0.60%
2019/04/15	0	0.00	1	23.70	23.70	-1	1,309	-0.08%
2019/04/12	1	23.25	0	0.00	23.15	1	1,299	0.08%
2019/04/09	1	23.50	0	0.00	23.50	1	1,270	0.08%
2019/04/08	1	23.75	0	0.00	23.70	1	1,254	0.08%
2019/04/03	2	23.85	7	24.14	23.95	-5	1,248	-0.40%
2019/04/02	11	23.76	4	23.85	23.75	7	1,235	0.57%
2019/04/01	3	24.15	0	0.00	24.15	3	1,214	0.25%
2019/03/29	2	23.50	1	23.95	24.25	1	1,197	0.08%
2019/03/28	11	23.61	1	23.70	23.70	10	1,173	0.85%
2019/03/27	0	24.80	0	0.00	24.75	0	1,112	0.00%
2019/03/26	1	24.70	3	24.75	24.85	-2	1,081	-0.18%
2019/03/25	2	24.00	2	24.23	24.20	0	1,013	0.00%
2019/03/22	0	23.90	5	24.22	24.00	-5	981	-0.51%
2019/03/21	0	23.20	0	0.00	23.30	0	970	0.00%
2019/03/20	0	23.45	0	0.00	23.55	0	1,005	0.00%
2019/03/19	1	23.60	0	0.00	23.40	1	1,008	0.10%
2019/03/18	0	23.35	1	23.55	23.50	-1	1,002	-0.10%
2019/03/15	5	23.75	0	0.00	23.50	5	987	0.51%
2019/03/14	0	23.85	1	23.90	23.90	-1	966	-0.10%
2019/03/13	3	23.57	2	23.50	23.75	1	922	0.11%
2019/03/12	1	23.20	0	0.00	23.20	1	879	0.11%
2019/03/11	1	22.90	1	22.95	22.95	0	873	0.00%
2019/03/08	7	22.94	2	22.80	22.90	5	885	0.57%
2019/03/06	5	22.68	1	22.70	22.80	4	872	0.46%
2019/03/05	1	22.40	1	22.35	22.60	0	866	0.00%
2019/03/04	0	22.30	0	0.00	22.30	0	860	0.00%
2019/02/26	1	22.15	0	0.00	21.90	1	843	0.12%
2019/02/25	1	21.75	106	21.86	22.05	-105	841	-12.47%	大賣/鉅額交易
2019/02/22	63	21.59	0	0.00	21.55	63	826	7.62%
2019/02/21	41	21.70	5	21.72	21.70	36	823	4.37%
2019/02/20	0	0.00	8	21.53	21.45	-8	819	-0.98%
2019/02/19	2	21.40	0	0.00	21.55	2	811	0.25%
2019/02/18	1	21.50	6	21.40	21.40	-5	808	-0.62%
2019/02/15	0	21.25	0	0.00	21.25	0	821	0.00%
2019/02/14	0	21.10	0	0.00	21.25	0	845	0.00%
2019/02/13	4	21.25	0	0.00	21.15	4	851	0.47%
2019/02/11	6	21.12	0	0.00	21.10	6	852	0.70%
2019/01/30	6	21.22	5	21.46	21.15	1	838	0.12%
2019/01/29	0	22.45	0	0.00	22.45	0	755	0.00%
2019/01/25	1	22.40	0	0.00	22.35	1	754	0.13%
2019/01/23	0	0.00	1	22.55	22.60	-1	756	-0.13%
2019/01/22	0	22.45	0	22.45	22.60	0	755	0.00%
2019/01/10	0	22.30	1	22.50	22.30	-1	783	-0.13%
2019/01/08	1	22.30	0	0.00	22.25	1	791	0.13%
2019/01/07	0	0.00	17	22.85	22.65	-17	796	-2.13%
2019/01/04	1	21.95	0	0.00	21.95	1	789	0.13%
2019/01/03	0	22.00	0	0.00	22.05	0	824	0.00%
2018/12/28	1	21.60	1	22.00	22.25	0	824	0.00%
2018/12/25	0	22.20	0	0.00	22.15	0	843	0.00%
2018/12/22	0	22.65	0	0.00	22.75	0	848	0.00%
2018/12/21	0	0.00	3	22.75	22.90	-3	854	-0.35%
2018/12/17	0	0.00	3	23.42	23.20	-3	823	-0.36%
2018/12/14	1	23.55	1	23.80	23.60	0	803	0.00%
2018/12/13	0	0.00	41	23.06	23.20	-41	755	-5.43%
2018/12/12	0	0.00	1	22.55	22.80	-1	713	-0.14%
2018/12/07	0	22.25	0	0.00	22.25	0	690	0.00%
2018/12/05	0	0.00	1	22.45	22.70	-1	692	-0.14%
2018/12/04	0	0.00	1	22.75	22.95	-1	692	-0.15%
2018/11/30	0	0.00	1	21.80	21.80	-1	666	-0.15%
2018/11/23	0	20.90	20	21.03	21.00	-20	673	-2.97%
2018/11/21	2	21.00	0	0.00	20.80	2	680	0.29%
2018/11/15	0	0.00	2	21.00	21.10	-2	682	-0.29%
2018/11/14	1	21.05	6	21.21	21.15	-5	679	-0.74%
2018/11/13	1	21.60	0	0.00	21.20	1	676	0.15%
2018/11/12	0	20.80	0	0.00	20.80	0	658	0.00%
2018/11/09	0	0.00	2	20.55	20.80	-2	672	-0.30%
2018/11/08	5	20.35	0	0.00	20.45	5	690	0.72%
2018/11/07	3	20.15	0	0.00	20.20	3	723	0.41%
2018/11/06	0	19.40	0	0.00	19.50	0	749	0.00%
2018/11/05	2	19.00	0	0.00	19.35	2	754	0.27%
2018/11/01	2	19.00	0	0.00	18.95	2	766	0.26%
2018/10/26	1	18.40	0	0.00	18.60	1	799	0.13%
2018/10/25	1	18.80	0	0.00	18.55	1	828	0.12%
2018/10/23	1	19.20	0	0.00	19.25	1	820	0.12%
2018/10/22	0	19.25	0	0.00	19.25	0	830	0.00%
2018/10/17	0	0.00	2	20.10	20.00	-2	839	-0.24%
2018/10/16	1	19.45	1	19.55	19.55	0	834	0.00%
2018/10/15	0	19.40	1	19.40	19.40	-1	839	-0.12%
2018/10/11	1	19.55	42	19.20	19.60	-41	836	-4.90%
2018/10/09	0.1	21.00	0	0.00	20.90	0.1	814	0.01%
2018/10/08	2	20.85	0	0.00	20.85	2	825	0.24%
2018/10/05	6	21.17	0	0.00	21.05	6	829	0.72%
2018/10/04	2	21.45	0	0.00	21.50	2	821	0.24%
2018/10/03	2	21.90	0	0.00	21.75	2	818	0.24%
2018/10/02	1	22.05	0	0.00	22.10	1	808	0.12%
2018/09/19	1	22.80	0	0.00	22.65	1	937	0.11%
2018/09/14	7	22.35	0	0.00	22.40	7	967	0.72%
2018/09/10	7	22.30	0	0.00	22.30	7	979	0.71%
2018/09/04	5	22.25	0	0.00	22.30	5	1,018	0.49%
2018/09/03	0	22.40	0	0.00	22.30	0	1,021	0.00%
2018/08/31	5	22.50	0	0.00	22.50	5	1,031	0.48%
2018/08/29	6	23.03	0	0.00	22.90	6	1,097	0.55%
2018/08/28	3	23.05	0	0.00	23.10	3	1,110	0.27%
2018/08/23	0	0.00	1	22.70	22.70	-1	1,132	-0.09%
2018/08/21	0	22.65	0	0.00	22.65	0	1,223	0.00%
2018/08/17	3	22.80	0	0.00	22.70	3	1,225	0.25%
2018/08/16	1.2	22.64	0	0.00	22.55	1.2	1,225	0.10%
2018/08/15	5	22.90	0	0.00	22.80	5	1,215	0.41%
2018/08/13	1	23.50	0	0.00	23.55	1	1,206	0.08%
2018/08/10	10	24.00	0	0.00	24.05	10	1,196	0.84%
2018/08/02	1	24.20	0	0.00	24.05	1	1,302	0.08%
2018/08/01	0	0.00	1	24.80	24.15	-1	1,302	-0.08%
2018/07/26	0	0.00	1	24.10	24.05	-1	1,285	-0.08%
2018/07/24	1	24.05	0	0.00	24.05	1	1,303	0.08%
2018/07/19	1	23.90	0	0.00	23.95	1	1,366	0.07%
2018/07/12	1	23.75	0	0.00	23.75	1	1,427	0.07%
2018/07/06	1	23.35	0	0.00	23.60	1	1,576	0.06%
2018/07/05	1	23.45	1	23.85	23.45	0	1,609	0.00%
2018/06/28	1	24.10	0	0.00	23.90	1	1,572	0.06%
2018/06/27	1	23.50	2	23.83	23.80	-1	1,564	-0.06%
2018/06/20	0.2	23.65	0	0.00	23.55	0.2	1,654	0.01%
2018/06/19	0	0.00	1	24.40	23.95	-1	1,654	-0.06%
2018/06/15	0	0.00	20	24.33	24.40	-20	1,652	-1.21%
2018/06/13	1	24.10	0	0.00	23.80	1	1,656	0.06%
2018/06/12	1	24.65	3.4	24.04	24.00	-2.4	1,648	-0.15%
2018/06/11	2	24.50	0	0.00	24.55	2	1,620	0.12%
2018/06/08	0	0.00	1	24.75	24.50	-1	1,619	-0.06%
2018/06/07	1	24.45	5	24.52	24.40	-4	1,607	-0.25%
2018/06/06	1	24.60	1	24.85	24.65	0	1,593	0.00%
2018/06/05	0	0.00	2	24.20	24.10	-2	1,542	-0.13%
2018/06/04	0	0.00	2	24.10	23.95	-2	1,546	-0.13%
2018/06/01	1	23.75	0	0.00	23.80	1	1,555	0.06%
2018/05/30	0	0.00	0	23.80	23.95	0	1,548	0.00%
2018/05/29	2	24.00	1	24.10	23.90	1	1,532	0.07%
2018/05/28	0	0.00	1	23.25	23.45	-1	1,468	-0.07%
2018/05/24	0	0.00	1	23.35	23.35	-1	1,476	-0.07%
2018/05/23	1	23.10	1	23.60	23.25	0	1,487	0.00%
2018/05/22	2	23.83	3	23.67	23.50	-1	1,484	-0.07%
2018/05/21	4	23.34	0	0.00	23.55	4	1,476	0.27%
2018/05/18	1	22.70	1	22.95	22.80	0	1,466	0.00%
2018/05/17	5	23.01	0	0.00	23.05	5	1,476	0.34%
2018/05/15	0	0.00	1	22.25	22.35	-1	1,510	-0.07%
2018/05/14	0	0.00	8	21.96	21.95	-8	1,606	-0.50%
2018/05/10	1	22.95	0	0.00	22.75	1	1,577	0.06%
2018/05/08	1	22.80	0	0.00	22.80	1	1,589	0.06%
2018/05/07	0.2	23.10	1	23.50	23.10	-0.8	1,594	-0.05%
2018/05/02	0	23.50	0	0.00	23.60	0	1,700	0.00%
2018/04/27	1	22.80	0	0.00	23.15	1	1,891	0.05%
2018/04/26	8	24.00	0	0.00	23.20	8	2,018	0.40%
2018/04/25	0	0.00	2	23.80	23.90	-2	2,021	-0.10%
2018/04/23	0	24.45	0	0.00	24.40	0	2,031	0.00%
2018/04/20	0	0.00	7	24.15	24.10	-7	2,036	-0.34%
2018/04/19	0	24.10	0	0.00	24.10	0	2,055	0.00%
2018/04/17	2.2	23.55	10	23.60	23.60	-7.8	2,069	-0.38%
2018/04/16	5	23.85	0	0.00	23.80	5	2,124	0.24%
2018/04/13	12	24.20	0	0.00	24.10	12	2,206	0.54%
2018/04/12	16	25.13	8	24.93	24.30	8	2,237	0.36%
2018/04/11	0	24.70	1	24.65	24.75	-1	2,153	-0.05%
2018/04/10	0	0.00	0.2	24.10	24.00	-0.2	2,122	-0.01%
2018/04/09	0	24.20	0	0.00	24.25	0	2,123	0.00%
2018/04/03	2	23.95	0	0.00	24.05	2	2,121	0.09%
2018/04/02	0	24.10	0	0.00	24.15	0	2,148	0.00%
2018/03/31	0	24.30	1	24.35	24.45	-1	2,179	-0.05%
2018/03/30	0	0.00	1	24.25	24.20	-1	2,169	-0.05%
2018/03/29	3	24.17	1	24.10	24.20	2	2,186	0.09%
2018/03/27	0	23.30	0	0.00	23.35	0	2,171	0.00%
2018/03/26	0	0.00	1	23.50	23.75	-1	2,165	-0.05%
2018/03/23	0	0.00	4	22.85	22.80	-4	2,184	-0.18%
2018/03/22	0	22.80	0	22.80	22.85	0	2,182	0.00%
2018/03/21	1	22.65	0	0.00	22.70	1	2,170	0.05%
2018/03/20	2	22.45	0	0.00	22.45	2	2,165	0.09%
2018/03/19	2	22.95	0	0.00	22.80	2	2,154	0.09%
2018/03/16	2	23.30	0	23.20	23.20	2	2,142	0.09%
2018/03/13	4	23.20	0	0.00	23.15	4	2,142	0.19%
2018/03/12	0	23.30	0	0.00	23.40	0	2,144	0.00%
2018/03/09	20	23.20	0	0.00	23.25	20	2,145	0.93%
2018/03/07	0	23.15	0	0.00	23.20	0	2,133	0.00%
2018/03/06	7	22.40	0	22.55	22.55	7	2,110	0.33%
2018/03/05	8	22.50	0	0.00	22.50	8	2,119	0.38%
2018/03/02	0	22.55	1	22.60	22.55	-1	2,121	-0.05%
2018/03/01	1	22.10	0	0.00	22.35	1	2,127	0.05%
2018/02/27	8	22.55	0	0.00	22.45	8	2,150	0.37%
2018/02/26	0	22.70	0	0.00	22.70	0	2,142	0.00%
2018/02/23	3	22.40	2	22.58	22.40	1	2,141	0.05%
2018/02/21	0	0.00	5	22.30	22.20	-5	2,144	-0.23%
2018/02/12	0	21.55	1	21.90	21.55	-1	2,141	-0.05%
2018/02/09	1	20.30	0	0.00	21.75	1	2,125	0.05%
2018/02/08	0	0.00	6	21.70	21.65	-6	2,103	-0.29%
2018/02/07	3	21.93	1	22.15	21.40	2	2,094	0.10%
2018/02/06	7	21.31	9	22.41	21.55	-2	2,054	-0.10%
2018/02/05	3	23.28	0	0.00	23.20	3	1,967	0.15%
2018/02/02	0	0.00	1	23.75	23.65	-1	1,956	-0.05%
2018/02/01	2	23.75	0	0.00	23.80	2	1,962	0.10%
2018/01/31	0	23.50	0	0.00	23.50	0	1,952	0.00%
2018/01/30	1	23.60	1	23.65	23.60	0	1,950	0.00%
2018/01/29	2	23.43	0	0.00	23.50	2	1,957	0.10%
2018/01/26	1	24.10	5	23.97	23.75	-4	1,934	-0.21%
2018/01/25	1	24.20	6	24.32	23.95	-5	1,919	-0.26%
2018/01/24	5	24.24	0	0.00	24.00	5	1,879	0.27%
2018/01/23	3	24.93	14	24.71	24.80	-11	1,853	-0.59%
2018/01/22	16	24.34	3	23.52	24.65	13	1,770	0.73%
2018/01/19	2	22.75	0	0.00	22.75	2	1,635	0.12%
2018/01/15	11	22.40	1	22.80	22.30	10	1,773	0.56%
2018/01/12	1.2	22.44	0	0.00	22.60	1.2	1,803	0.07%
2018/01/11	3	22.37	5	22.60	22.50	-2	1,807	-0.11%
2018/01/10	0	0.00	12	22.59	22.75	-12	1,772	-0.68%
2018/01/09	0	0.00	1	22.10	22.80	-1	1,705	-0.06%
2018/01/08	0	0.00	6	21.72	21.90	-6	1,611	-0.37%
2018/01/04	0	0.00	25	20.88	21.00	-25	1,570	-1.59%
2018/01/03	1	20.85	5	20.85	20.85	-4	1,592	-0.25%
2018/01/02	0	0.00	0.4	20.90	21.05	-0.4	1,627	-0.03%