味全 (1201)-臺銀-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
18.65
漲跌
▼0.10
漲幅
-0.53%
成交量
344張
產業
上市食品類股
291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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/04/26	1	18.70	0	0.00	18.65	1	371	0.27%
2024/04/25	1	18.75	0	0.00	18.75	1	373	0.27%
2024/04/18	8	18.45	0	0.00	18.60	8	358	2.23%
2024/04/16	2	18.45	0	0.00	18.45	2	356	0.56%
2024/04/15	1	18.80	0	0.00	18.70	1	347	0.29%
2024/04/12	1	18.80	0	0.00	18.80	1	345	0.29%
2024/04/11	0	19.05	0	0.00	18.95	0	343	0.00%
2024/04/09	1	18.85	0	0.00	18.90	1	340	0.29%
2024/03/28	1	18.80	0	0.00	18.80	1	328	0.30%
2024/03/25	1	18.85	0	0.00	18.85	1	326	0.31%
2024/03/20	3	18.80	0	0.00	18.85	3	301	0.99%
2024/03/15	2	18.95	0	0.00	18.95	2	296	0.67%
2024/03/14	0.1	19.10	0	0.00	19.05	0.1	296	0.04%
2024/03/07	10	19.00	0	0.00	18.95	10	289	3.45%
2024/03/06	1	18.95	0	0.00	18.95	1	287	0.36%
2024/02/29	0.1	18.95	1	18.75	18.90	-0.9	253	-0.35%
2024/02/21	0.1	18.80	0	0.00	18.70	0.1	245	0.02%
2024/02/20	0.1	18.85	0	0.00	18.80	0.1	245	0.02%
2024/02/19	0	18.85	0	0.00	18.80	0	246	0.00%
2024/01/30	0.1	18.80	0	0.00	18.65	0.1	260	0.02%
2024/01/25	0.1	18.75	0	0.00	18.85	0.1	256	0.02%
2024/01/22	1	18.45	0	0.00	18.45	1	259	0.38%
2024/01/18	0	0.00	0.1	18.60	18.50	-0.1	257	-0.03%
2024/01/17	1.1	18.51	0	0.00	18.50	1.1	258	0.43%
2024/01/10	1	18.90	0	0.00	18.85	1	258	0.39%
2023/12/22	0	0.00	11	19.00	19.05	-11	269	-4.09%
2023/11/24	1	19.25	0	0.00	19.30	1	275	0.36%
2023/11/17	1	19.10	0	0.00	19.20	1	274	0.36%
2023/11/08	2	18.80	0	0.00	18.90	2	268	0.75%
2023/11/01	0.1	18.55	0	0.00	18.45	0.1	277	0.04%
2023/10/27	0.1	18.65	0	0.00	18.60	0.1	280	0.04%
2023/10/20	2	18.55	0	0.00	18.65	2	318	0.63%
2023/10/04	1	18.35	0	0.00	18.35	1	375	0.27%
2023/09/28	1	18.40	0	0.00	18.45	1	392	0.25%
2023/09/27	0.1	18.50	0	0.00	18.40	0.1	394	0.01%
2023/09/21	4.1	18.53	8	18.60	18.50	-3.9	445	-0.88%
2023/09/20	0.1	18.80	0	0.00	18.70	0.1	442	0.02%
2023/09/19	6	18.90	0	0.00	18.80	6	443	1.35%
2023/09/15	2	18.90	0	0.00	18.80	2	449	0.45%
2023/09/12	1.3	18.69	0	0.00	18.75	1.3	463	0.27%
2023/09/07	4	18.81	0	0.00	18.80	4	471	0.85%
2023/09/05	0	19.10	0	0.00	18.90	0	475	0.00%
2023/09/04	0.1	19.10	0	0.00	19.00	0.1	476	0.02%
2023/08/28	0.1	19.10	0	0.00	18.95	0.1	491	0.02%
2023/08/25	1	18.95	0	0.00	19.00	1	493	0.20%
2023/08/23	0.1	19.15	0	0.00	19.10	0.1	495	0.02%
2023/08/22	1	18.95	0	0.00	19.05	1	500	0.20%
2023/08/21	0	19.25	0	0.00	19.00	0	503	0.00%
2023/08/17	1	19.10	0	0.00	19.10	1	528	0.19%
2023/08/11	0	0.00	15	19.32	19.40	-15	552	-2.71%
2023/08/10	0	19.50	0	0.00	19.30	0	553	0.00%
2023/08/07	1	19.60	0	0.00	19.60	1	547	0.18%
2023/07/25	1	19.50	0	0.00	19.55	1	514	0.19%
2023/07/24	2	19.50	0	0.00	19.55	2	509	0.39%
2023/07/21	1	19.70	0	0.00	19.65	1	507	0.20%
2023/07/14	0.1	19.80	0	0.00	19.80	0.1	481	0.02%
2023/07/13	1	19.75	0	0.00	19.70	1	475	0.21%
2023/07/12	1	19.85	0	0.00	19.85	1	466	0.21%
2023/07/10	0	0.00	4	19.90	19.90	-4	466	-0.86%
2023/06/15	2	20.30	0	0.00	20.40	2	391	0.51%
2023/06/14	0	0.00	8	20.30	20.30	-8	394	-2.03%
2023/06/12	0	0.00	2	20.35	20.30	-2	393	-0.51%
2023/05/26	11	20.55	0	0.00	20.55	11	462	2.38%
2023/05/24	0	0.00	10	20.83	20.90	-10	460	-2.17%
2023/05/23	0	0.00	10	20.75	20.75	-10	449	-2.22%
2023/05/19	0	0.00	5	20.45	20.40	-5	440	-1.14%
2023/05/17	5	20.30	0	0.00	20.45	5	433	1.15%
2023/05/16	5.3	20.11	0	0.00	20.15	5.3	432	1.22%
2023/05/04	10	20.15	0	0.00	20.15	10	494	2.02%
2023/04/27	20	20.00	0	0.00	20.05	20	495	4.04%
2023/04/25	1	20.00	0	0.00	19.95	1	501	0.20%
2023/04/24	0	0.00	3	20.00	20.10	-3	494	-0.61%
2023/04/20	0	0.00	5	20.02	20.00	-5	485	-1.03%
2023/04/18	0	20.20	0	0.00	20.15	0	477	0.00%
2023/04/17	4	20.15	0	0.00	20.10	4	474	0.84%
2023/04/14	1	20.20	1	20.15	20.15	0	469	0.00%
2023/04/11	0	0.00	1	20.00	20.00	-1	463	-0.22%
2023/03/31	0	20.10	0	0.00	20.00	0	453	0.00%
2023/03/30	0	20.05	0	0.00	19.95	0	451	0.01%
2023/03/28	0	20.10	0	0.00	19.95	0	443	0.01%
2023/03/21	4	20.10	0	0.00	20.05	4	433	0.92%
2023/03/17	1	20.00	0	0.00	20.10	1	432	0.23%
2023/03/16	2	20.15	0	0.00	20.15	2	424	0.47%
2023/03/15	0	0.00	1	20.55	20.55	-1	420	-0.24%
2023/03/14	1	20.70	0	0.00	20.75	1	420	0.24%
2023/03/13	0	0.00	1	20.50	20.80	-1	422	-0.24%
2023/03/10	0	0.00	1	21.00	20.75	-1	416	-0.24%
2023/03/07	0	0.00	1	21.15	21.15	-1	392	-0.25%
2023/03/02	1	20.55	0	0.00	20.45	1	336	0.30%
2023/03/01	0	0.00	10	20.95	20.50	-10	337	-2.96%
2023/02/24	0	0.00	3	20.50	20.60	-3	324	-0.93%
2023/02/23	1.1	20.35	0	0.00	20.35	1.1	320	0.33%
2023/02/22	6	20.03	0	0.00	20.15	6	317	1.89%
2023/02/20	0.1	20.65	0	0.00	20.40	0.1	311	0.02%
2023/02/17	0	0.00	1	20.50	20.65	-1	311	-0.32%
2023/02/16	0	0.00	4	20.45	20.65	-4	313	-1.28%
2023/02/14	0	0.00	3	20.65	20.65	-3	306	-0.98%
2023/02/10	0	0.00	10	20.25	20.25	-10	293	-3.41%
2023/02/09	1	20.20	0	0.00	20.15	1	289	0.35%
2023/02/08	1.1	20.26	0	0.00	20.25	1.1	285	0.39%
2023/02/02	3	19.18	0	0.00	19.15	3	233	1.28%
2023/01/30	1	19.10	0	0.00	19.00	1	227	0.44%
2023/01/16	1	18.85	0	0.00	18.90	1	227	0.44%
2023/01/13	1	18.85	0	0.00	18.85	1	230	0.43%
2023/01/11	1	19.00	0.4	19.10	19.00	0.7	254	0.26%
2023/01/03	0.1	19.10	0	0.00	19.00	0.1	289	0.02%
2022/12/16	0	0.00	2	19.20	19.15	-2	341	-0.59%
2022/12/09	1	19.00	0	0.00	18.95	1	346	0.29%
2022/12/07	2	18.90	0	0.00	19.05	2	346	0.58%
2022/11/30	0	0.00	2	19.20	19.20	-2	346	-0.58%
2022/11/18	1	18.70	0	0.00	18.75	1	347	0.29%
2022/11/17	0	0.00	5	18.75	18.80	-5	349	-1.43%
2022/11/04	2	18.35	0	0.00	18.35	2	332	0.60%
2022/10/28	3	18.30	0	0.00	18.30	3	353	0.85%
2022/10/25	0	0.00	2	18.20	18.25	-2	406	-0.49%
2022/10/20	2	17.95	0	0.00	18.20	2	409	0.49%
2022/10/13	1	18.40	0	0.00	18.45	1	403	0.25%
2022/10/11	1	19.15	0	0.00	19.10	1	393	0.25%
2022/09/29	0	0.00	3	19.65	19.65	-3	401	-0.75%
2022/09/26	0	0.00	20	19.75	19.75	-20	424	-4.71%
2022/09/12	0	20.30	0	0.00	20.20	0	456	0.00%
2022/09/05	10	20.15	0	0.00	20.20	10	477	2.09%
2022/08/31	0	0.00	9	20.35	20.35	-9	501	-1.80%
2022/08/29	1	20.05	0	0.00	20.10	1	508	0.20%
2022/08/26	0.1	20.40	6	20.30	20.35	-5.9	510	-1.16%
2022/08/24	1	20.00	0	0.00	20.05	1	519	0.19%
2022/08/19	0.1	20.05	0	0.00	19.95	0.1	524	0.01%
2022/08/15	1	19.90	0	0.00	19.90	1	538	0.19%
2022/08/11	1	19.70	0	0.00	19.75	1	549	0.18%
2022/08/08	2	19.58	0	0.00	19.60	2	564	0.35%
2022/08/04	1	19.80	0	0.00	19.75	1	586	0.17%
2022/08/03	2	19.60	0	0.00	19.95	2	600	0.33%
2022/08/02	1	19.95	0	0.00	19.85	1	591	0.17%
2022/08/01	0	0.00	1	20.30	20.35	-1	584	-0.17%
2022/07/29	1	20.35	0	0.00	20.30	1	595	0.17%
2022/07/14	1	20.40	0	0.00	20.45	1	860	0.12%
2022/07/11	0	0.00	0.2	20.60	20.55	-0.2	1,028	-0.02%
2022/07/05	4	20.60	0	0.00	20.65	4	1,011	0.40%
2022/06/30	2	20.30	0	0.00	20.20	2	992	0.20%
2022/06/22	0.1	20.25	3	20.10	20.10	-3	1,000	-0.29%
2022/06/17	0	20.70	0	0.00	20.30	0	989	0.00%
2022/06/16	0	20.70	0	0.00	20.70	0	982	0.00%
2022/06/15	0	0.00	13	20.63	20.65	-13	981	-1.32%
2022/06/14	0.1	20.70	5	20.50	20.60	-4.9	1,001	-0.49%
2022/06/13	0	0.00	10	20.65	20.60	-10	1,016	-0.98%
2022/06/10	0	0.00	5	20.90	20.80	-5	1,015	-0.49%
2022/06/08	0.2	21.00	0	0.00	21.00	0.2	1,008	0.02%
2022/06/07	0	0.00	10	20.85	20.95	-10	1,010	-0.99%
2022/06/06	0.2	21.05	0	0.00	21.00	0.2	1,010	0.01%
2022/06/02	2.2	20.86	0	0.00	21.05	2.2	1,023	0.21%
2022/06/01	1	20.90	0	0.00	20.90	1	1,024	0.10%
2022/05/24	4	20.68	0	0.00	20.65	4	1,042	0.38%
2022/05/17	0	0.00	5	20.75	20.70	-5	1,030	-0.49%
2022/05/06	1	22.50	0	0.00	22.15	1	950	0.11%
2022/05/05	0	0.00	3	22.50	22.50	-3	952	-0.32%
2022/05/03	0	22.40	0	0.00	22.45	0	950	0.00%
2022/04/29	0	0.00	4	23.20	22.50	-4	954	-0.42%
2022/04/28	1	22.90	0	0.00	22.90	1	930	0.11%
2022/04/25	0	0.00	17	22.36	22.50	-17	811	-2.09%
2022/04/22	0	0.00	2	22.50	22.35	-2	768	-0.26%
2022/04/21	0	0.00	1	22.50	22.35	-1	768	-0.13%
2022/04/19	3	22.03	0	0.00	22.10	3	718	0.42%
2022/04/18	2	22.05	0	22.55	22.00	2	710	0.28%
2022/04/15	2	21.75	2.1	22.53	22.45	-0.1	638	-0.01%
2022/04/14	0	0.00	2	21.48	21.40	-2	559	-0.36%
2022/03/28	3	21.45	0	0.00	21.40	3	571	0.53%
2022/03/21	0.1	21.85	0	0.00	21.75	0.1	574	0.02%
2022/03/17	0	0.00	1	21.90	21.90	-1	576	-0.17%
2022/03/11	2	21.60	0	0.00	21.55	2	544	0.37%
2022/03/07	1	21.55	0	0.00	21.60	1	542	0.18%
2022/03/04	0	0.00	2	21.78	21.85	-2	543	-0.37%
2022/03/02	0	0.00	1	21.85	21.85	-1	557	-0.18%
2022/02/25	0	0.00	20	21.65	21.60	-20	560	-3.57%
2022/02/24	1	21.80	0	0.00	21.70	1	564	0.18%
2022/02/22	0	21.95	0	0.00	21.90	0	566	0.00%
2022/02/18	15	21.95	0	0.00	21.95	15	597	2.52%
2022/02/17	1	21.90	0	0.00	21.95	1	618	0.16%
2022/02/16	1	21.90	2	21.95	22.00	-1	631	-0.16%
2022/02/15	0	21.95	5	22.00	21.95	-5	657	-0.76%
2022/02/14	10.1	21.95	0	0.00	21.95	10.1	662	1.52%
2022/02/09	1	21.80	0	0.00	21.85	1	693	0.14%
2022/02/08	1.1	21.71	0	0.00	21.80	1.1	705	0.16%
2022/01/24	0	21.80	0	0.00	21.75	0	744	0.00%
2022/01/21	1	22.00	0	0.00	21.90	1	766	0.13%
2022/01/20	0.1	22.15	0	0.00	22.05	0.1	783	0.01%
2022/01/18	0	22.20	0	0.00	22.10	0	884	0.00%
2022/01/05	1	22.05	0	0.00	22.10	1	1,252	0.08%
2021/12/30	1	22.30	0	0.00	22.25	1	1,456	0.07%
2021/12/29	2	22.15	1	22.35	22.35	1	1,551	0.06%
2021/12/23	0	0.00	5	22.00	22.00	-5	1,793	-0.28%
2021/12/20	0	22.00	0	0.00	21.90	0	1,902	0.00%
2021/12/08	0	0.00	3	22.20	22.25	-3	1,989	-0.15%
2021/11/30	4	22.30	0	0.00	22.30	4	2,060	0.19%
2021/11/26	1	22.00	0	0.00	22.00	1	2,080	0.05%
2021/11/23	0	0.00	1	22.25	22.30	-1	2,077	-0.05%
2021/11/19	3	22.03	0	0.00	22.20	3	2,073	0.14%
2021/11/18	2	22.13	0	0.00	22.10	2	2,067	0.10%
2021/11/16	2	22.40	1	22.70	22.20	1	2,038	0.05%
2021/11/15	3	22.50	0	0.00	22.45	3	2,022	0.15%
2021/11/12	0	0.00	2	22.70	22.75	-2	2,013	-0.10%
2021/11/11	0	0.00	10	22.40	22.45	-10	1,991	-0.50%
2021/11/10	1	22.45	0	0.00	22.40	1	1,993	0.05%
2021/11/08	2	22.45	0	0.00	22.45	2	1,989	0.10%
2021/11/05	1	22.50	0	0.00	22.50	1	1,995	0.05%
2021/11/04	2	22.65	0	0.00	22.70	2	1,990	0.10%
2021/11/03	0	0.00	2	22.90	22.60	-2	1,984	-0.10%
2021/11/02	1	22.80	0	0.00	22.70	1	1,979	0.05%
2021/11/01	0	0.00	3	22.85	22.90	-3	1,970	-0.15%
2021/10/29	0	0.00	7	22.81	22.85	-7	1,952	-0.36%
2021/10/26	2	23.73	1	23.75	23.55	1	1,859	0.05%
2021/10/25	3	23.90	2	24.10	23.95	1	1,827	0.05%
2021/10/22	0	0.00	1	23.85	23.80	-1	1,815	-0.06%
2021/10/21	0	0.00	4	23.55	23.75	-4	1,806	-0.22%
2021/10/18	0	0.00	73	23.69	23.70	-73	1,719	-4.25%
2021/10/15	10	23.05	3	23.07	23.20	7	1,673	0.42%
2021/10/14	0	0.00	40	23.25	23.05	-40	1,661	-2.41%
2021/10/13	0	0.00	1	23.10	23.00	-1	1,625	-0.06%
2021/10/12	11	23.05	3	23.15	23.15	8	1,609	0.50%
2021/10/07	20	22.70	8	22.80	22.80	12	1,527	0.79%
2021/10/06	0	0.00	1	22.40	22.35	-1	1,452	-0.07%
2021/10/05	1	23.00	3	22.50	23.00	-2	1,373	-0.15%
2021/10/04	7	22.28	6	22.45	23.00	1	1,293	0.08%
2021/10/01	0	0.00	10	21.93	22.00	-10	1,192	-0.84%
2021/09/29	1	21.95	0	0.00	21.90	1	1,209	0.08%
2021/09/27	1	22.00	7	21.89	22.00	-6	1,240	-0.48%
2021/09/24	2	21.55	0	0.00	21.55	2	1,259	0.16%
2021/09/23	8	21.55	0	0.00	21.55	8	1,252	0.64%
2021/09/14	2	21.05	0	0.00	21.10	2	1,211	0.17%
2021/09/08	0	20.75	0	0.00	20.70	0	1,214	0.00%
2021/09/01	5	21.35	12	21.27	21.40	-7	1,213	-0.58%
2021/08/31	0	0.00	1	20.90	20.85	-1	1,195	-0.08%
2021/08/26	10	20.86	0	0.00	20.90	10	1,275	0.78%
2021/08/20	0	20.40	0	0.00	20.30	0	1,364	0.00%
2021/08/19	0	0.00	1	20.30	20.30	-1	1,380	-0.07%
2021/08/17	1	20.55	1	20.55	20.55	0	1,407	0.00%
2021/08/05	10	21.40	0	0.00	21.40	10	2,041	0.49%
2021/08/04	0	0.00	1	21.50	21.60	-1	2,155	-0.05%
2021/08/02	1	21.45	0	0.00	21.60	1	2,255	0.04%
2021/07/30	1	21.35	0	0.00	21.45	1	2,264	0.04%
2021/07/29	1	21.40	0	0.00	21.40	1	2,274	0.04%
2021/07/28	0	0.00	5	21.35	21.45	-5	2,295	-0.22%
2021/07/23	0	0.00	0.2	21.40	21.55	-0.2	2,582	-0.01%
2021/07/21	0	0.00	1	21.45	21.45	-1	2,682	-0.04%
2021/07/19	0	0.00	30	21.80	22.00	-30	2,755	-1.09%
2021/07/15	0	0.00	1	21.85	21.85	-1	3,139	-0.03%
2021/07/14	2	21.40	0	0.00	21.60	2	3,187	0.06%
2021/07/12	0	0.00	4	21.80	21.80	-4	3,406	-0.12%
2021/07/09	22	21.96	0	0.00	22.00	22	3,414	0.64%
2021/07/07	1	22.00	0	0.00	22.15	1	3,502	0.03%
2021/07/06	1	22.30	4	22.30	22.30	-3	3,497	-0.09%
2021/07/05	20	22.00	1	22.25	22.45	19	3,482	0.55%
2021/06/29	1	21.40	0	0.00	21.35	1	3,384	0.03%
2021/06/28	1	21.40	10	21.45	21.40	-9	3,403	-0.26%
2021/06/18	1	21.30	0	0.00	21.30	1	3,446	0.03%
2021/06/17	5	21.50	2	21.50	21.50	3	3,441	0.09%
2021/06/16	1	21.45	0	0.00	21.45	1	3,448	0.03%
2021/06/15	0	21.60	0	0.00	21.55	0	3,448	0.00%
2021/06/09	1	21.65	0	0.00	21.60	1	3,482	0.03%
2021/06/04	0	0.00	5	22.30	22.05	-5	3,469	-0.14%
2021/06/03	1	22.15	6	22.28	22.05	-5	3,458	-0.14%
2021/06/02	0	0.00	5.1	21.95	21.95	-5.1	3,429	-0.15%
2021/06/01	5	21.65	0	0.00	21.70	5	3,397	0.15%
2021/05/31	1	21.65	5	21.76	21.65	-4	3,393	-0.12%
2021/05/27	1	21.20	0	0.00	21.30	1	3,381	0.03%
2021/05/25	3.1	21.40	0	0.00	21.40	3.1	3,377	0.09%
2021/05/24	0	0.00	3	21.45	21.40	-3	3,368	-0.09%
2021/05/21	0	0.00	3	21.50	21.60	-3	3,362	-0.09%
2021/05/20	3	21.55	8	21.53	21.15	-5	3,344	-0.15%
2021/05/19	0	0.00	9	21.40	21.60	-9	3,307	-0.27%
2021/05/18	8.1	21.84	0	0.00	21.65	8.1	3,255	0.25%
2021/05/17	11	22.14	11	22.32	22.25	0	3,163	0.00%
2021/05/14	33	21.07	0	0.00	21.05	33	2,912	1.13%
2021/05/13	2	21.90	2	21.80	21.70	0	2,860	0.00%
2021/05/12	10	21.21	0	0.00	21.05	10	2,747	0.36%
2021/05/11	0	0.00	7	23.87	23.00	-7	2,646	-0.26%
2021/05/10	1	23.50	42	23.42	23.75	-41	2,579	-1.59%
2021/05/07	1	22.95	0	0.00	23.00	1	2,561	0.04%
2021/05/06	1	23.15	0	0.00	23.00	1	2,547	0.04%
2021/05/05	5	22.90	4	23.48	23.05	1	2,526	0.04%
2021/05/04	4	23.00	1	23.30	22.95	3	2,506	0.12%
2021/05/03	5	24.00	1	24.15	23.90	4	2,428	0.16%
2021/04/29	6	24.72	11	25.08	24.55	-5	2,371	-0.21%
2021/04/28	5	24.49	8	24.44	24.70	-3	2,195	-0.14%
2021/04/27	6	23.30	1	23.35	23.40	5	2,106	0.24%
2021/04/26	1	23.45	0	0.00	23.60	1	2,087	0.05%
2021/04/23	7	24.06	1	23.90	23.75	6	2,046	0.29%
2021/04/22	28	24.69	9	24.67	23.95	19	1,989	0.95%
2021/04/21	9	24.12	3	23.83	24.30	6	1,754	0.34%
2021/04/20	4	23.56	0	0.00	23.25	4	1,591	0.25%
2021/04/19	0	0.00	2	23.58	23.65	-2	1,544	-0.13%
2021/04/16	0	0.00	64	22.36	22.90	-64	1,422	-4.50%
2021/04/15	0	0.00	23	22.09	22.05	-23	1,312	-1.75%
2021/04/14	2	21.85	23	22.05	21.85	-21	1,296	-1.62%
2021/04/13	2	21.75	1	22.10	21.80	1	1,299	0.08%
2021/04/09	0	0.00	3	21.55	21.60	-3	1,233	-0.24%
2021/04/08	1	21.60	0	0.00	21.75	1	1,241	0.08%
2021/04/07	0	0.00	2.1	21.60	21.55	-2.1	1,247	-0.17%
2021/04/06	5	21.55	0	0.00	21.55	5	1,274	0.39%
2021/04/01	1	21.35	5	21.35	21.45	-4	1,341	-0.30%
2021/03/31	2	21.58	0	0.00	21.55	2	1,332	0.15%
2021/03/30	3	21.80	0	0.00	21.80	3	1,351	0.22%
2021/03/29	4	21.80	0	0.00	22.00	4	1,386	0.29%
2021/03/23	0	0.00	5	21.40	21.30	-5	1,469	-0.34%
2021/03/22	0	0.00	2	21.50	21.55	-2	1,465	-0.14%
2021/03/19	2	21.55	10	21.50	21.50	-8	1,458	-0.55%
2021/03/18	10	21.30	0	0.00	21.45	10	1,447	0.69%
2021/03/17	2	21.45	0	0.00	21.25	2	1,450	0.14%
2021/03/16	4	21.63	12	21.45	21.55	-8	1,434	-0.56%
2021/03/15	0	0.00	10	21.25	21.30	-10	1,416	-0.71%
2021/03/12	1	21.10	0	0.00	21.20	1	1,404	0.07%
2021/03/11	10	21.25	10	21.20	21.15	0	1,418	0.00%
2021/03/09	0	0.00	1	21.00	21.05	-1	1,413	-0.07%
2021/03/08	0	0.00	10	20.90	20.85	-10	1,407	-0.71%
2021/03/05	1	20.85	0	0.00	20.90	1	1,427	0.07%
2021/03/04	0	0.00	10	20.92	20.85	-10	1,446	-0.69%
2021/03/03	1	21.05	13	21.06	20.90	-12	1,453	-0.83%
2021/03/02	5	20.95	1	20.95	20.85	4	1,450	0.28%
2021/02/26	1	20.75	10	20.71	20.85	-9	1,490	-0.60%
2021/02/25	1	20.85	2	20.83	20.95	-1	1,494	-0.07%
2021/02/24	3	20.75	0	0.00	20.65	3	1,502	0.20%
2021/02/23	1	20.65	10	20.75	20.80	-9	1,493	-0.60%
2021/02/22	1	20.50	0	0.00	20.65	1	1,481	0.07%
2021/02/18	3	20.45	1.1	20.45	20.45	1.9	1,480	0.13%
2021/02/17	2	20.35	0	0.00	20.20	2	1,483	0.13%
2021/02/05	2	20.20	0	0.00	20.20	2	1,480	0.14%
2021/02/03	11	20.05	0	0.00	20.05	11	1,515	0.73%
2021/02/02	9	19.97	0	0.00	19.90	9	1,517	0.59%
2021/02/01	1	20.00	0	0.00	19.95	1	1,502	0.07%
2021/01/29	12	20.13	1	20.20	20.10	11	1,491	0.74%
2021/01/28	7	20.16	0	0.00	20.15	7	1,482	0.47%
2021/01/27	4	20.28	0	0.00	20.35	4	1,477	0.27%
2021/01/26	3	20.27	0	0.00	20.30	3	1,479	0.20%
2021/01/25	1	20.15	0	0.00	20.40	1	1,475	0.07%
2021/01/22	4	20.11	1	20.20	20.20	3	1,473	0.20%
2021/01/21	1	20.20	0	0.00	20.30	1	1,465	0.07%
2021/01/20	12	20.35	0	0.00	20.20	12	1,457	0.82%
2021/01/18	8	20.72	0	0.00	20.80	8	1,425	0.56%
2021/01/15	6	20.94	0	0.00	20.95	6	1,435	0.42%
2021/01/14	1	21.05	5	21.25	21.10	-4	1,505	-0.27%
2021/01/13	8	20.98	0	0.00	21.10	8	1,499	0.53%
2021/01/12	6	21.07	0	0.00	21.05	6	1,489	0.40%
2021/01/11	2	21.23	10	21.20	21.25	-8	1,476	-0.54%
2021/01/08	6	21.24	0	0.00	21.30	6	1,468	0.41%
2021/01/06	14	21.54	5	21.40	21.35	9	1,453	0.62%
2021/01/05	11	22.05	2	22.13	21.90	9	1,419	0.63%
2021/01/04	7	22.29	0	0.00	22.30	7	1,389	0.50%
2020/12/31	3	22.22	0	0.00	22.30	3	1,369	0.22%
2020/12/29	0	0.00	50	22.38	22.55	-50	1,327	-3.77%
2020/12/28	10	22.58	3	22.37	22.50	7	1,290	0.54%
2020/12/25	2	21.88	1	22.00	21.95	1	1,210	0.08%
2020/12/24	10	22.13	0	0.00	21.95	10	1,196	0.84%
2020/12/23	1	22.05	0	0.00	22.05	1	1,152	0.09%
2020/12/22	8	22.06	9	21.59	21.50	-1	1,096	-0.09%
2020/12/21	0	0.00	5	21.10	21.15	-5	990	-0.50%
2020/12/17	1	21.15	0	0.00	21.15	1	980	0.10%
2020/12/16	0	0.00	2	20.90	20.85	-2	974	-0.21%
2020/12/11	1	20.65	0	0.00	20.65	1	963	0.10%
2020/12/10	0	0.00	2	20.95	20.90	-2	951	-0.21%
2020/12/07	4	21.13	1	21.10	21.05	3	954	0.31%
2020/12/04	1	21.30	0	0.00	21.30	1	939	0.11%
2020/12/03	1	21.30	5	21.22	21.20	-4	939	-0.43%
2020/12/02	5	21.40	1	21.35	21.40	4	932	0.43%
2020/12/01	0	0.00	2	21.73	21.65	-2	933	-0.21%
2020/11/30	5	21.35	20	21.38	21.40	-15	913	-1.64%
2020/11/27	10	21.18	1	21.25	21.15	9	895	1.01%
2020/11/26	0	0.00	3	21.40	21.35	-3	883	-0.34%
2020/11/25	0	0.00	7	21.20	21.40	-7	897	-0.78%
2020/11/24	5	20.85	0	0.00	20.90	5	851	0.59%
2020/11/23	7	20.79	0	0.00	20.90	7	851	0.82%
2020/11/19	60	20.65	0	0.00	20.65	60	835	7.19%
2020/11/16	2	20.70	0	0.00	20.70	2	865	0.23%
2020/11/13	2	20.78	0	0.00	20.80	2	885	0.23%
2020/11/12	1	20.60	6	20.73	20.65	-5	878	-0.57%
2020/10/30	3	20.15	0	0.00	20.00	3	903	0.33%
2020/10/27	2	20.45	0	0.00	20.45	2	912	0.22%
2020/10/26	2	20.50	0	0.00	20.45	2	920	0.22%
2020/09/24	6	19.55	1	19.70	19.60	5	1,311	0.38%
2020/09/16	14	20.13	0	0.00	20.15	14	1,451	0.96%
2020/09/15	0.1	20.25	0	0.00	20.25	0.1	1,476	0.01%
2020/09/14	6	20.10	0	0.00	20.10	6	1,498	0.40%
2020/09/08	1	20.45	0	0.00	20.40	1	1,508	0.07%
2020/09/07	1	20.45	0	0.00	20.40	1	1,522	0.07%
2020/09/03	1	20.50	0	0.00	20.50	1	1,557	0.06%
2020/09/01	1	20.85	1	20.75	20.70	0	1,577	0.00%
2020/08/31	1	20.95	2	21.15	20.85	-1	1,598	-0.06%
2020/08/26	1	20.45	0	0.00	20.40	1	1,607	0.06%
2020/08/24	0	0.00	1	20.35	20.45	-1	1,612	-0.06%
2020/08/21	1	20.55	1	20.70	20.55	0	1,624	0.00%
2020/08/20	0	0.00	2	20.65	20.30	-2	1,622	-0.12%
2020/08/19	1	20.90	2	21.10	21.00	-1	1,598	-0.06%
2020/08/18	0	0.00	2	20.65	20.80	-2	1,576	-0.13%
2020/08/14	2	20.60	0	0.00	20.60	2	1,577	0.13%
2020/08/13	0	0.00	1	20.45	20.60	-1	1,569	-0.06%
2020/08/10	5	20.05	0	0.00	20.10	5	1,583	0.32%
2020/08/06	1	20.20	0	0.00	20.05	1	1,606	0.06%
2020/08/03	7	20.03	0	0.00	19.90	7	1,769	0.40%
2020/07/30	4	20.23	0	0.00	20.30	4	1,793	0.22%
2020/07/29	3	19.87	5.3	19.80	19.95	-2.3	1,811	-0.13%
2020/07/28	3	19.55	7	19.64	19.30	-4	1,816	-0.22%
2020/07/27	2	19.90	0	0.00	19.70	2	1,831	0.11%
2020/07/24	2	20.38	3	20.40	20.20	-1	1,831	-0.05%
2020/07/23	6	20.58	0	0.00	20.60	6	1,813	0.33%
2020/07/22	3	20.95	1	21.00	20.90	2	1,796	0.11%
2020/07/21	15	20.90	1	21.10	20.95	14	1,796	0.78%
2020/07/20	2	22.58	0	0.00	22.45	2	1,732	0.12%
2020/07/17	6	22.57	0	0.00	22.65	6	1,711	0.35%
2020/07/15	1	22.65	0	0.00	22.65	1	1,745	0.06%
2020/07/14	0	0.00	3	22.60	22.65	-3	1,760	-0.17%
2020/07/13	1	22.85	6	22.85	22.85	-5	1,769	-0.28%
2020/07/10	2	23.05	3	22.77	22.60	-1	1,804	-0.06%
2020/07/09	0	0.00	1	23.10	23.05	-1	1,794	-0.06%
2020/07/07	1	23.20	0	0.00	23.25	1	1,795	0.06%
2020/07/06	0	0.00	2	23.20	23.20	-2	1,800	-0.11%
2020/07/02	4	23.03	12	22.99	23.00	-8	1,823	-0.44%
2020/07/01	1	23.05	11	23.17	22.95	-10	1,843	-0.54%
2020/06/30	2	23.18	0	0.00	23.00	2	1,954	0.10%
2020/06/29	0	0.00	3	22.90	22.95	-3	2,012	-0.15%
2020/06/24	0	0.00	5	23.00	23.00	-5	2,010	-0.25%
2020/06/23	6	23.04	0	0.00	22.75	6	2,012	0.30%
2020/06/22	8	22.78	1	22.90	22.90	7	1,953	0.36%
2020/06/19	6	22.50	1	22.60	22.65	5	1,956	0.26%
2020/06/18	1	22.30	4.4	22.30	22.35	-3.4	1,955	-0.17%
2020/06/15	4	21.85	3	21.72	21.75	1	2,081	0.05%
2020/06/12	2	21.78	0	22.75	21.75	2	2,095	0.09%
2020/06/11	3	22.37	0	0.00	22.10	3	2,113	0.14%
2020/06/10	3	22.82	0	0.00	22.80	3	2,103	0.14%
2020/06/09	4	22.98	4	22.90	22.90	0	2,167	0.00%
2020/06/08	2	23.08	6	23.15	23.10	-4	2,208	-0.18%
2020/06/05	1	23.00	0	0.00	23.05	1	2,196	0.05%
2020/06/04	5	22.85	0.1	22.80	22.85	4.9	2,201	0.22%
2020/06/03	5	22.40	0	0.00	22.45	5	2,199	0.23%
2020/06/02	0	0.00	1	22.70	22.35	-1	2,199	-0.05%
2020/05/27	1	22.10	0	0.00	22.10	1	2,217	0.05%
2020/05/26	0	0.00	4	22.29	22.30	-4	2,230	-0.18%
2020/05/21	0	0.00	4	22.20	22.20	-4	2,266	-0.18%
2020/05/20	2	22.30	0	0.00	22.15	2	2,277	0.09%
2020/05/18	0	0.00	3	22.25	22.30	-3	2,295	-0.13%
2020/05/15	0	0.00	2	22.15	22.00	-2	2,317	-0.09%
2020/05/13	3	22.10	7	22.52	22.60	-4	2,343	-0.17%
2020/05/12	13	22.50	2	22.58	22.50	11	2,340	0.47%
2020/05/11	8	22.84	0	0.00	22.85	8	2,320	0.34%
2020/05/08	8	22.49	8	22.40	22.50	0	2,273	0.00%
2020/05/07	5	21.80	4	21.68	21.85	1	2,214	0.05%
2020/05/06	3	21.53	1	21.55	21.35	2	2,206	0.09%
2020/05/05	6	21.48	0	0.00	21.55	6	2,208	0.27%
2020/05/04	2	21.20	0	0.00	21.40	2	2,211	0.09%
2020/04/30	1	21.65	0	0.00	21.85	1	2,219	0.05%
2020/04/29	0	0.00	2	21.30	21.35	-2	2,259	-0.09%
2020/04/27	0	0.00	3	20.85	20.95	-3	2,351	-0.13%
2020/04/23	2	20.90	0	0.00	21.00	2	2,340	0.09%
2020/04/22	0	0.00	1	20.20	20.80	-1	2,331	-0.04%
2020/04/21	9	20.94	15	20.90	20.50	-6	2,310	-0.26%
2020/04/20	4	21.50	0	0.00	21.60	4	2,259	0.18%
2020/04/16	0	20.85	1	20.45	20.65	-1	2,197	-0.05%
2020/04/15	11	20.59	1	20.50	20.50	10	2,182	0.46%
2020/04/13	0.1	20.10	0	0.00	20.10	0.1	2,142	0.01%
2020/04/10	0	0.00	1	20.20	20.35	-1	2,142	-0.05%
2020/04/08	1	20.20	7	20.12	20.20	-6	2,118	-0.28%
2020/04/06	10	19.75	4	19.65	19.90	6	2,071	0.29%
2020/04/01	7	20.05	6	19.96	20.00	1	2,038	0.05%
2020/03/31	0	0.00	3	19.92	19.95	-3	1,917	-0.16%
2020/03/30	1	17.95	10	18.10	18.15	-9	1,857	-0.48%
2020/03/25	1	18.10	0	0.00	18.05	1	1,844	0.05%
2020/03/24	10	17.60	2	17.75	17.60	8	1,818	0.44%
2020/03/23	3	16.80	0	0.00	17.40	3	1,814	0.17%
2020/03/20	0	0.00	3	16.88	17.00	-3	1,805	-0.17%
2020/03/19	3	16.17	7	16.09	15.80	-4	1,758	-0.23%
2020/03/18	1	17.05	1	17.35	17.05	0	1,695	0.00%
2020/03/17	3	17.13	5	17.23	17.15	-2	1,675	-0.12%
2020/03/16	2	18.08	15	18.25	17.90	-13	1,665	-0.78%
2020/03/13	4	17.88	10	18.65	18.60	-6	1,647	-0.36%
2020/03/12	13	19.21	0	0.00	19.40	13	1,585	0.82%
2020/03/11	1	20.30	0	0.00	20.30	1	1,542	0.06%
2020/03/10	0	0.00	10	20.20	20.35	-10	1,545	-0.65%
2020/03/09	4	20.71	0	0.00	20.60	4	1,526	0.26%
2020/03/06	10	21.70	2	21.55	21.60	8	1,490	0.54%
2020/03/05	10	21.70	0	0.00	21.80	10	1,483	0.67%
2020/03/04	3	21.55	3	21.67	21.55	0	1,482	0.00%
2020/03/03	1	21.75	0	0.00	21.95	1	1,467	0.07%
2020/03/02	1	21.65	13	21.40	21.50	-12	1,456	-0.82%
2020/02/26	3	22.05	0	0.00	21.95	3	1,437	0.21%
2020/02/25	4	21.51	0	0.00	21.70	4	1,443	0.28%
2020/02/24	2	22.05	0	0.00	21.90	2	1,432	0.14%
2020/02/21	3	22.50	0	0.00	22.45	3	1,412	0.21%
2020/02/20	16	22.68	1	22.65	22.70	15	1,407	1.07%
2020/02/19	4	22.89	0	0.00	22.80	4	1,398	0.29%
2020/02/18	1	22.65	5	22.85	22.90	-4	1,403	-0.29%
2020/02/17	0	0.00	11	22.58	22.90	-11	1,442	-0.76%
2020/02/14	2	21.80	5	21.90	21.80	-3	1,396	-0.21%
2020/02/13	11	21.77	2	21.75	21.85	9	1,396	0.64%
2020/02/12	5	21.70	0	0.00	21.70	5	1,396	0.36%
2020/02/11	5	21.75	0	0.00	21.70	5	1,386	0.36%
2020/02/10	6	21.26	0	0.00	21.65	6	1,402	0.43%
2020/02/07	2	21.45	0	0.00	21.35	2	1,390	0.14%
2020/02/06	2	21.75	13	21.77	21.75	-11	1,389	-0.79%
2020/02/05	4	21.35	12	21.43	21.30	-8	1,387	-0.58%
2020/02/04	2	21.05	2	20.88	21.10	0	1,370	0.00%
2020/02/03	28	20.45	2	20.40	20.65	26	1,369	1.90%
2020/01/31	3	22.05	2	21.85	21.95	1	1,296	0.08%
2020/01/30	7	22.21	3	22.33	22.05	4	1,261	0.32%
2020/01/15	0	0.00	31	24.55	24.55	-31	1,193	-2.60%
2020/01/14	2	24.50	0	0.00	24.35	2	1,206	0.17%
2020/01/09	28	24.29	0	0.00	24.25	28	1,323	2.12%
2020/01/08	0	0.00	1	24.50	24.25	-1	1,318	-0.08%
2020/01/07	3	24.63	0	0.00	24.60	3	1,311	0.23%
2020/01/02	0	0.00	5	25.10	25.15	-5	1,340	-0.37%
2019/12/31	2	25.30	2	25.10	25.05	0	1,345	0.00%
2019/12/30	0	0.00	13	25.29	25.30	-13	1,341	-0.97%
2019/12/27	5	25.10	10	25.16	25.10	-5	1,339	-0.37%
2019/12/26	5	25.10	0	0.00	25.20	5	1,347	0.37%
2019/12/23	0	25.00	2	24.83	24.95	-2	1,360	-0.15%
2019/12/20	0	0.00	1	24.70	24.60	-1	1,378	-0.07%
2019/12/18	1	24.60	0	0.00	24.60	1	1,394	0.07%
2019/12/17	2	24.75	1	24.70	24.70	1	1,387	0.07%
2019/12/16	2	24.40	0	0.00	24.40	2	1,386	0.14%
2019/12/13	1	24.30	1	24.30	24.25	0	1,394	0.00%
2019/12/12	2	24.30	0	0.00	24.25	2	1,404	0.14%
2019/12/11	4.2	24.26	0	0.00	24.25	4.2	1,426	0.29%
2019/12/10	4	24.48	0	0.00	24.35	4	1,426	0.28%
2019/12/06	6	24.69	1	25.00	24.65	5	1,495	0.33%
2019/11/29	0	0.00	5	24.67	24.60	-5	1,623	-0.31%
2019/11/27	0.5	24.80	0	0.00	24.75	0.5	1,629	0.03%
2019/11/26	7	24.73	0	0.00	24.75	7	1,644	0.43%
2019/11/25	1	24.90	0	0.00	25.05	1	1,639	0.06%
2019/11/21	0	0.00	5	25.40	25.25	-5	1,663	-0.30%
2019/11/20	2	25.15	4	25.20	25.40	-2	1,678	-0.12%
2019/11/19	12	25.02	0	0.00	25.10	12	1,676	0.72%
2019/11/18	2	24.90	0	0.00	25.00	2	1,680	0.12%
2019/11/15	1	24.45	8	24.93	24.90	-7	1,686	-0.42%
2019/11/14	5	24.57	0	0.00	24.45	5	1,679	0.30%
2019/11/13	20	25.45	0	0.00	25.30	20	1,660	1.20%
2019/11/12	2	25.20	0	0.00	25.15	2	1,721	0.12%
2019/11/11	1	25.30	0	0.00	25.20	1	1,768	0.06%
2019/11/08	4	25.50	0	0.00	25.50	4	1,868	0.21%
2019/11/07	6	25.43	7	25.61	25.60	-1	1,888	-0.05%
2019/11/06	0	0.00	15	26.15	26.10	-15	1,873	-0.80%
2019/11/04	1	26.45	0	0.00	26.40	1	1,934	0.05%
2019/10/31	1	26.25	0	0.00	26.40	1	2,020	0.05%
2019/10/30	0	0.00	3	26.03	26.15	-3	2,020	-0.15%
2019/10/28	4	25.76	0	0.00	25.70	4	2,108	0.19%
2019/10/25	4	25.94	0	0.00	25.95	4	2,162	0.18%
2019/10/24	2	26.23	1	26.20	26.20	1	2,239	0.04%
2019/10/23	1	26.30	1	26.25	26.20	0	2,302	0.00%
2019/10/22	3.3	26.44	0	0.00	26.40	3.3	2,399	0.14%
2019/10/21	1	26.50	2	26.50	26.50	-1	2,538	-0.04%
2019/10/18	0	0.00	3	26.13	26.10	-3	2,551	-0.12%
2019/10/17	0	0.00	1	25.60	26.40	-1	2,557	-0.04%
2019/10/16	0	0.00	1	25.10	25.10	-1	2,526	-0.04%
2019/10/14	4	25.59	1	25.70	25.30	3	2,659	0.11%
2019/10/08	1	25.40	53	25.50	25.45	-52	2,719	-1.91%
2019/10/07	1	25.05	0	0.00	25.05	1	2,790	0.04%
2019/10/04	11	25.10	0	0.00	25.05	11	2,931	0.38%
2019/10/03	1	25.00	0	0.00	25.15	1	3,028	0.03%
2019/10/02	1	25.15	0	0.00	25.10	1	3,110	0.03%
2019/09/26	2	25.58	0	0.00	25.65	2	3,148	0.06%
2019/09/25	16	25.73	1	25.75	25.65	15	3,217	0.47%
2019/09/24	52	26.08	0	0.00	26.05	52	3,265	1.59%
2019/09/20	1	26.40	0	0.00	26.35	1	3,607	0.03%
2019/09/18	5	26.55	0	0.00	26.55	5	3,943	0.13%
2019/09/17	10	26.80	48	26.80	26.50	-38	4,108	-0.92%
2019/09/16	2	26.60	22	26.75	26.75	-20	4,141	-0.48%
2019/09/12	1	26.60	12	26.61	26.50	-11	4,168	-0.26%
2019/09/11	7	26.39	27	26.66	26.35	-20	4,206	-0.48%
2019/09/10	21	25.90	0	0.00	25.95	21	4,220	0.50%
2019/09/09	82	26.33	3	26.15	26.15	79	4,325	1.83%
2019/09/06	8	26.72	5	27.05	27.10	3	4,433	0.07%
2019/09/05	15	26.53	5	26.35	26.45	10	4,484	0.22%
2019/09/02	10	26.25	0	0.00	26.30	10	4,616	0.22%
2019/08/30	0	0.00	1	26.35	26.05	-1	4,648	-0.02%
2019/08/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2019/08/28	0	0.00	8	26.27	26.30	-8	4,674	-0.17%
2019/08/27	2	26.60	0	0.00	26.60	2	4,683	0.04%
2019/08/26	2	25.90	0	0.00	25.90	2	4,697	0.04%
2019/08/23	8	26.63	0	0.00	26.45	8	4,728	0.17%
2019/08/19	0	0.00	10	27.10	27.10	-10	4,866	-0.21%
2019/08/16	10	27.45	2	27.33	27.50	8	4,861	0.16%
2019/08/15	15	26.02	15	26.24	26.65	0	4,825	0.00%
2019/08/14	1	26.95	8	27.11	26.50	-7	4,789	-0.15%
2019/08/13	8	27.29	2	27.05	26.90	6	4,775	0.13%
2019/08/08	4	28.55	0	0.00	28.80	4	4,756	0.08%
2019/08/07	0	0.00	3	29.00	28.35	-3	4,836	-0.06%
2019/08/06	11	28.42	0	0.00	28.75	11	4,889	0.22%
2019/08/05	4	29.18	6	29.03	29.00	-2	4,873	-0.04%
2019/08/02	7	28.86	40	28.52	28.60	-33	4,907	-0.67%
2019/08/01	1	29.55	46	29.76	29.40	-45	4,878	-0.92%
2019/07/31	10	30.05	0	0.00	29.95	10	4,886	0.20%
2019/07/30	2	30.10	17	30.03	30.05	-15	4,913	-0.31%
2019/07/29	11	30.45	1	30.70	30.65	10	4,993	0.20%
2019/07/26	16	30.82	0	0.00	30.95	16	5,039	0.32%
2019/07/25	6	30.04	2	30.00	30.10	4	5,018	0.08%
2019/07/24	17	30.06	1	30.20	30.00	16	5,020	0.32%
2019/07/23	28	30.67	3	30.88	30.55	25	5,006	0.50%
2019/07/22	2	31.78	0	0.00	31.75	2	4,983	0.04%
2019/07/19	1	32.20	0	0.00	31.80	1	5,137	0.02%
2019/07/18	0	0.00	9	31.80	31.70	-9	5,214	-0.17%
2019/07/17	48	31.77	12	31.98	32.10	36	5,464	0.66%
2019/07/16	11	32.68	13	32.60	32.80	-2	5,382	-0.04%
2019/07/15	9	32.88	0	0.00	33.25	9	5,326	0.17%
2019/07/12	5	33.14	0	0.00	33.15	5	5,294	0.09%
2019/07/11	8	33.33	2	33.40	33.45	6	5,284	0.11%
2019/07/10	7	33.59	13	33.97	34.15	-6	5,194	-0.12%
2019/07/09	12	32.92	110	32.51	32.75	-98	5,047	-1.94%	大賣/
2019/07/08	130	31.45	11	31.40	31.35	119	4,953	2.40%	大買/鉅額交易
2019/07/05	4	32.93	0	0.00	33.05	4	4,884	0.08%
2019/07/04	8	32.93	9	32.73	32.80	-1	4,854	-0.02%
2019/07/03	2	32.70	2	32.80	32.90	0	4,845	0.00%
2019/07/02	8	33.08	23	33.13	33.15	-15	4,819	-0.31%
2019/07/01	15	33.15	24	33.14	32.90	-9	4,758	-0.19%
2019/06/28	53	32.85	51	33.05	32.80	2	4,697	0.04%
2019/06/27	6	35.26	12	35.03	34.95	-6	4,440	-0.14%
2019/06/26	17	35.95	11	35.71	35.90	6	4,377	0.14%
2019/06/25	2	34.73	1	34.65	35.80	1	4,261	0.02%
2019/06/24	15	34.18	12	34.43	34.40	3	4,113	0.07%
2019/06/21	2	32.83	13	32.73	32.85	-11	4,013	-0.27%
2019/06/20	12	32.38	11	32.11	32.20	1	4,021	0.02%
2019/06/19	6	32.73	1	32.85	32.80	5	4,030	0.12%
2019/06/18	11	32.49	2	32.50	32.85	9	3,971	0.23%
2019/06/17	20	31.62	1	31.80	31.90	19	3,907	0.49%
2019/06/14	8	32.39	9.2	32.50	30.80	-1.2	3,789	-0.03%
2019/06/13	1	31.45	2	31.55	31.70	-1	3,635	-0.03%
2019/06/12	0	0.00	1	30.55	30.65	-1	3,551	-0.03%
2019/06/11	0	0.00	7	30.51	30.55	-7	3,570	-0.20%
2019/06/10	2	30.18	2	30.10	30.30	0	3,569	0.00%
2019/06/06	0	0.00	1	29.30	29.30	-1	3,492	-0.03%
2019/06/05	2	28.75	3	29.05	29.10	-1	3,461	-0.03%
2019/06/04	5	28.75	5	28.85	28.75	0	3,439	0.00%
2019/06/03	1	29.10	1	29.25	29.05	0	3,417	0.00%
2019/05/31	1	29.10	0	0.00	29.10	1	3,407	0.03%
2019/05/30	10	28.97	10	29.15	29.10	0	3,382	0.00%
2019/05/27	2	27.80	3	27.98	28.25	-1	3,233	-0.03%
2019/05/23	1	27.35	1	27.45	27.40	0	3,174	0.00%
2019/05/17	7	27.76	2	27.65	27.55	5	3,084	0.16%
2019/05/16	5	27.51	5	27.48	27.20	0	3,041	0.00%
2019/05/15	2	28.25	2	28.35	27.95	0	2,957	0.00%
2019/05/10	10	28.23	10	28.60	27.95	0	2,772	0.00%
2019/05/09	3	27.92	3	28.00	28.00	0	2,778	0.00%
2019/05/08	2	27.70	2	27.93	27.90	0	2,736	0.00%
2019/05/07	2	28.30	2	28.45	28.10	0	2,689	0.00%
2019/05/06	3	28.20	7	28.17	28.10	-4	2,626	-0.15%
2019/05/02	2	27.05	2	26.65	27.00	0	2,359	0.00%
2019/04/30	2	27.08	3	27.05	27.05	-1	2,291	-0.04%
2019/04/29	5	27.52	5	27.82	27.45	0	2,217	0.00%
2019/04/26	3	27.38	4	27.51	27.30	-1	2,117	-0.05%
2019/04/25	1	27.45	2	26.05	27.30	-1	1,984	-0.05%
2019/04/24	4	25.43	3	25.75	25.25	1	1,780	0.06%
2019/04/23	4	25.30	13	25.57	26.10	-9	1,662	-0.54%
2019/04/22	40	24.05	0	0.00	23.75	40	1,378	2.90%
2019/04/18	0	0.00	2	23.95	23.90	-2	1,359	-0.15%
2019/04/17	0	0.00	5	23.70	24.15	-5	1,341	-0.37%
2019/04/15	1	23.70	1	23.65	23.70	0	1,309	0.00%
2019/04/12	0	0.00	5	23.25	23.15	-5	1,299	-0.38%
2019/04/11	1	23.50	0	0.00	23.15	1	1,286	0.08%
2019/04/09	0	0.00	20	23.55	23.50	-20	1,270	-1.57%
2019/03/28	0	0.00	1	24.20	23.70	-1	1,173	-0.09%
2019/03/26	3	24.83	0	0.00	24.85	3	1,081	0.28%
2019/03/25	0	0.00	2	23.95	24.20	-2	1,013	-0.20%
2019/03/22	3	24.07	1	23.85	24.00	2	981	0.20%
2019/03/19	0	0.00	1	23.55	23.40	-1	1,008	-0.10%
2019/03/15	0	0.00	2	23.78	23.50	-2	987	-0.20%
2019/03/14	1	23.90	1	23.85	23.90	0	966	0.00%
2019/03/13	0	0.00	19	23.73	23.75	-19	922	-2.06%
2019/03/12	0	0.00	1	23.20	23.20	-1	879	-0.11%
2019/03/08	0	0.00	1	22.85	22.90	-1	885	-0.11%
2019/03/04	1	22.25	0	0.00	22.30	1	860	0.12%
2019/02/25	0	0.00	4	21.90	22.05	-4	841	-0.48%
2019/02/18	0	0.00	3	21.45	21.40	-3	808	-0.37%
2019/02/14	1	21.30	0	0.00	21.25	1	845	0.12%
2019/02/13	3	21.05	0	0.00	21.15	3	851	0.35%
2019/01/30	20	21.28	19	21.19	21.15	1	838	0.12%
2019/01/21	0	22.45	0	0.00	22.55	0	757	0.00%
2019/01/07	1	22.75	0	0.00	22.65	1	796	0.13%
2018/12/27	1	22.00	0	0.00	22.00	1	829	0.12%
2018/12/24	0	0.00	6	22.70	22.70	-6	848	-0.71%
2018/12/22	1	22.80	0	0.00	22.75	1	848	0.12%
2018/12/14	4	23.49	1	23.60	23.60	3	803	0.37%
2018/12/13	1	23.10	0	0.00	23.20	1	755	0.13%
2018/12/12	1	22.50	0	0.00	22.80	1	713	0.14%
2018/12/10	0	0.00	2	22.05	22.10	-2	686	-0.29%
2018/12/07	2	22.25	0	0.00	22.25	2	690	0.29%
2018/12/04	0	0.00	10	22.82	22.95	-10	692	-1.44%
2018/12/03	1	22.10	1	22.10	22.05	0	682	0.00%
2018/11/30	0	0.00	1	21.55	21.80	-1	666	-0.15%
2018/11/20	1	20.90	0	0.00	21.00	1	678	0.15%
2018/11/19	1	21.20	0	0.00	21.10	1	683	0.15%
2018/11/13	0	0.00	1	21.30	21.20	-1	676	-0.15%
2018/11/12	0	0.00	1	20.75	20.80	-1	658	-0.15%
2018/11/08	0	0.00	4	20.49	20.45	-4	690	-0.58%
2018/10/25	3	18.55	0	0.00	18.55	3	828	0.36%
2018/10/24	2	19.05	0	0.00	18.95	2	825	0.24%
2018/10/23	1	19.30	1	19.25	19.25	0	820	0.00%
2018/10/18	3	19.70	3	19.60	19.70	0	824	0.00%
2018/10/17	1	20.00	0	0.00	20.00	1	839	0.12%
2018/10/12	1	19.75	0	0.00	19.90	1	836	0.12%
2018/10/11	4	19.24	0	0.00	19.60	4	836	0.48%
2018/10/04	0	0.00	13	21.50	21.50	-13	821	-1.58%
2018/10/03	1	22.00	0	0.00	21.75	1	818	0.12%
2018/10/02	1	22.10	0	0.00	22.10	1	808	0.12%
2018/09/27	0	0.00	5.1	22.40	22.45	-5.1	829	-0.61%
2018/09/26	0	0.00	5	22.40	22.55	-5	836	-0.60%
2018/09/18	0	0.00	0	23.00	22.40	0	943	0.00%
2018/09/10	0	0.00	11	22.31	22.30	-11	979	-1.12%
2018/09/07	6	22.23	0	0.00	22.20	6	985	0.61%
2018/09/05	5	22.25	0	0.00	22.40	5	991	0.50%
2018/09/04	0	0.00	0	22.30	22.30	0	1,018	0.00%
2018/08/31	2	22.48	0	0.00	22.50	2	1,031	0.19%
2018/08/28	0.1	23.00	0	0.00	23.10	0.1	1,110	0.01%
2018/08/15	1	22.80	0	0.00	22.80	1	1,215	0.08%
2018/08/14	3	23.17	5	23.05	23.10	-2	1,213	-0.16%
2018/08/07	2	24.05	0	0.00	24.05	2	1,234	0.16%
2018/07/30	5	23.75	0	0.00	23.70	5	1,278	0.39%
2018/07/26	0.1	23.95	0	0.00	24.05	0.1	1,285	0.01%
2018/07/24	0	0.00	11	24.00	24.05	-11	1,303	-0.84%
2018/07/20	0	0.00	14	23.95	23.85	-14	1,364	-1.03%
2018/07/12	0	0.00	1	23.75	23.75	-1	1,427	-0.07%
2018/07/09	25	23.77	0	0.00	23.95	25	1,495	1.67%
2018/07/03	0	0.00	12	24.35	24.20	-12	1,610	-0.75%
2018/07/02	10	24.14	0	0.00	24.00	10	1,557	0.64%
2018/06/28	4	23.96	5	23.85	23.90	-1	1,572	-0.06%
2018/06/26	0	0.00	5	23.40	23.35	-5	1,600	-0.31%
2018/06/25	5	23.55	0	0.00	23.55	5	1,598	0.31%
2018/06/20	4	23.69	0	0.00	23.55	4	1,654	0.24%
2018/06/19	2	23.90	0	0.00	23.95	2	1,654	0.12%
2018/06/13	2	23.80	3	24.13	23.80	-1	1,656	-0.06%
2018/06/12	10	24.15	2	24.10	24.00	8	1,648	0.49%
2018/06/11	2	24.55	0	0.00	24.55	2	1,620	0.12%
2018/06/08	3	24.62	0	0.00	24.50	3	1,619	0.19%
2018/06/07	5	24.42	0	0.00	24.40	5	1,607	0.31%
2018/06/06	15	24.62	5	24.71	24.65	10	1,593	0.63%
2018/06/05	0	24.00	0	0.00	24.10	0	1,542	0.00%
2018/06/04	5	23.95	15	23.95	23.95	-10	1,546	-0.65%
2018/06/01	0	0.00	10	23.80	23.80	-10	1,555	-0.64%
2018/05/31	0	0.00	4	24.20	23.90	-4	1,554	-0.26%
2018/05/30	7	23.70	0	0.00	23.95	7	1,548	0.45%
2018/05/29	12	23.81	1.6	24.00	23.90	10.4	1,532	0.68%
2018/05/28	2	23.20	9	23.30	23.45	-7	1,468	-0.48%
2018/05/25	6	23.33	0	0.00	23.30	6	1,472	0.41%
2018/05/22	6	23.98	1	23.65	23.50	5	1,484	0.34%
2018/05/18	0	0.00	0.3	23.00	22.80	-0.3	1,466	-0.02%
2018/05/17	1	23.00	0	0.00	23.05	1	1,476	0.07%
2018/05/16	2.5	22.22	0	0.00	22.25	2.5	1,467	0.17%
2018/05/14	0	0.00	6	22.12	21.95	-6	1,606	-0.37%
2018/05/11	1	22.55	0	0.00	22.55	1	1,579	0.06%
2018/05/10	2	22.70	0	0.00	22.75	2	1,577	0.13%
2018/05/07	0.5	23.10	0	0.00	23.10	0.5	1,594	0.03%
2018/04/27	3	22.50	1	22.45	23.15	2	1,891	0.11%
2018/04/25	0	0.00	1	23.80	23.90	-1	2,021	-0.05%
2018/04/24	1	24.15	0	0.00	23.75	1	2,030	0.05%
2018/04/23	3	24.18	0	0.00	24.40	3	2,031	0.15%
2018/04/19	0	0.00	0	24.10	24.10	0	2,055	0.00%
2018/04/13	2	24.55	3	24.37	24.10	-1	2,206	-0.05%
2018/04/12	6	25.16	0	0.00	24.30	6	2,237	0.27%
2018/04/09	5	24.35	0	0.00	24.25	5	2,123	0.24%
2018/04/03	0	0.00	3	23.95	24.05	-3	2,121	-0.14%
2018/04/02	0	0.00	1	24.50	24.15	-1	2,148	-0.05%
2018/03/31	0	0.00	1	24.30	24.45	-1	2,179	-0.05%
2018/03/30	1	24.20	0	0.00	24.20	1	2,169	0.05%
2018/03/26	0	0.00	5	23.60	23.75	-5	2,165	-0.23%
2018/03/21	3	22.60	0	0.00	22.70	3	2,170	0.14%
2018/03/20	1	22.60	0	0.00	22.45	1	2,165	0.05%
2018/03/19	1	23.00	0	0.00	22.80	1	2,154	0.05%
2018/03/09	0	0.00	5	23.20	23.25	-5	2,145	-0.23%
2018/03/07	5	23.10	0	0.00	23.20	5	2,133	0.23%
2018/03/05	0	0.00	4	22.45	22.50	-4	2,119	-0.19%
2018/02/23	3	22.45	0	0.00	22.40	3	2,141	0.14%
2018/02/21	0	0.00	7	22.26	22.20	-7	2,144	-0.33%
2018/02/08	7	21.65	2	21.50	21.65	5	2,103	0.24%
2018/02/07	5	21.85	13	21.97	21.40	-8	2,094	-0.38%
2018/02/06	2	21.40	4	21.40	21.55	-2	2,054	-0.10%
2018/02/05	5	23.38	7	23.11	23.20	-2	1,967	-0.10%
2018/02/02	0	0.00	2	23.65	23.65	-2	1,956	-0.10%
2018/02/01	12	23.97	0	0.00	23.80	12	1,962	0.61%
2018/01/31	0	0.00	14	23.53	23.50	-14	1,952	-0.72%
2018/01/30	0	0.00	6	23.58	23.60	-6	1,950	-0.31%
2018/01/29	1	23.50	0	0.00	23.50	1	1,957	0.05%
2018/01/26	2	23.80	5	23.85	23.75	-3	1,934	-0.16%
2018/01/25	14	24.22	2	24.70	23.95	12	1,919	0.63%
2018/01/24	6	24.17	0	0.00	24.00	6	1,879	0.32%
2018/01/23	4	24.60	6	24.89	24.80	-2	1,853	-0.11%
2018/01/22	8	23.42	12	23.48	24.65	-4	1,770	-0.23%
2018/01/19	11	22.48	0	0.00	22.75	11	1,635	0.67%
2018/01/18	3	22.42	0	0.00	22.30	3	1,705	0.18%
2018/01/17	0	0.00	11	22.16	22.25	-11	1,708	-0.64%
2018/01/15	4	22.65	0	0.00	22.30	4	1,773	0.23%
2018/01/11	3	22.15	5	22.39	22.50	-2	1,807	-0.11%
2018/01/10	8	22.87	4	22.66	22.75	4	1,772	0.23%
2018/01/09	3	22.17	28	22.08	22.80	-25	1,705	-1.47%
2018/01/08	11	21.63	2	21.78	21.90	9	1,611	0.56%