味全 (1201)-中國信託-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
+0.54%
成交量
644張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

味全 (1201)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/28	0	0.00	46	18.61	18.65	-46	481	-9.56%
2024/05/14	0	0.00	1	19.25	19.15	-1	424	-0.24%
2024/05/13	0	0.00	2	19.23	19.25	-2	421	-0.47%
2024/05/09	0	0.00	1	18.85	18.75	-1	398	-0.25%
2024/05/08	3	18.85	0	0.00	18.85	3	397	0.76%
2024/05/07	1	19.00	0	0.00	18.90	1	394	0.25%
2024/05/02	0	0.00	1	19.00	18.95	-1	388	-0.26%
2024/04/19	3	18.30	0	0.00	18.40	3	369	0.81%
2024/04/17	5	18.50	0	0.00	18.50	5	357	1.40%
2024/04/16	5	18.50	0	0.00	18.45	5	356	1.40%
2024/04/15	0	0.00	4	18.80	18.70	-4	347	-1.15%
2024/04/09	9	18.95	0	0.00	18.90	9	340	2.65%
2024/04/03	3	18.85	0	0.00	18.85	3	336	0.89%
2024/04/02	7	19.00	0	0.00	19.00	7	334	2.09%
2024/03/15	0	0.00	5	19.10	18.95	-5	296	-1.68%
2024/03/14	0	0.00	1	19.20	19.05	-1	296	-0.34%
2024/03/13	3	18.90	0	0.00	18.80	3	290	1.03%
2024/03/11	2	18.85	0	0.00	18.90	2	287	0.70%
2024/03/05	0	0.00	1	19.15	18.95	-1	287	-0.35%
2024/03/04	12	19.24	1	19.20	19.10	11	285	3.85%
2024/03/01	11	18.97	0	0.00	19.05	11	268	4.10%
2024/02/23	0	0.00	2	18.75	18.85	-2	246	-0.81%
2024/02/19	0	0.00	1	18.80	18.80	-1	246	-0.41%
2024/02/15	0	0.00	8	18.55	18.60	-8	252	-3.17%
2024/01/30	2	18.65	0	0.00	18.65	2	260	0.77%
2024/01/19	2	18.45	0	0.00	18.45	2	259	0.77%
2024/01/16	2	18.70	0	0.00	18.65	2	251	0.80%
2024/01/12	2	18.85	0	0.00	18.85	2	252	0.79%
2024/01/10	0	0.00	1	18.85	18.85	-1	258	-0.39%
2024/01/08	2	19.00	0	0.00	19.00	2	257	0.78%
2023/12/21	1	19.05	0	0.00	19.00	1	269	0.37%
2023/12/15	1	19.10	10	19.15	19.15	-9	276	-3.25%
2023/12/13	1	19.05	0	0.00	19.05	1	273	0.37%
2023/12/12	2	19.15	0.1	19.20	19.20	1.9	274	0.70%
2023/12/11	2	19.20	0	0.00	19.10	2	274	0.73%
2023/12/08	0.1	19.65	0	0.00	19.35	0.1	272	0.03%
2023/12/06	0	0.00	1	19.65	19.65	-1	269	-0.37%
2023/12/04	0	0.00	4	19.50	19.55	-4	274	-1.46%
2023/11/28	0	0.00	1	19.30	19.30	-1	269	-0.37%
2023/11/27	2	19.10	0	0.00	19.10	2	274	0.73%
2023/11/22	20	19.28	0	0.00	19.30	20	273	7.30%
2023/11/21	0	0.00	14	19.25	19.30	-14	278	-5.03%
2023/11/16	1	19.10	0	0.00	19.20	1	271	0.37%
2023/11/15	4	19.03	0	0.00	19.15	4	271	1.47%
2023/11/13	10	19.05	10	18.85	18.90	0	265	0.00%
2023/11/09	1	18.80	0	0.00	18.75	1	262	0.38%
2023/11/07	1	18.65	0	0.00	18.80	1	269	0.37%
2023/10/31	3	18.53	0	0.00	18.50	3	275	1.09%
2023/10/19	1	18.50	0	0.00	18.70	1	317	0.31%
2023/10/18	11	18.45	0	0.00	18.55	11	319	3.44%
2023/10/17	2	18.55	0	0.00	18.55	2	321	0.62%
2023/10/13	2	18.55	0	0.00	18.55	2	344	0.58%
2023/10/03	2	18.55	0	0.00	18.55	2	376	0.53%
2023/09/28	0	0.00	1	18.45	18.45	-1	392	-0.25%
2023/09/26	1	18.40	0	0.00	18.40	1	402	0.25%
2023/09/21	8	18.55	0	0.00	18.50	8	445	1.80%
2023/09/19	1	18.80	0	0.00	18.80	1	443	0.23%
2023/09/18	0	0.00	0.2	18.90	18.85	-0.2	445	-0.05%
2023/09/13	2	18.80	0	0.00	18.95	2	455	0.44%
2023/09/12	3	18.65	0	0.00	18.75	3	463	0.65%
2023/09/06	4	18.85	0	0.00	18.85	4	473	0.85%
2023/09/04	1	19.00	0	0.00	19.00	1	476	0.21%
2023/08/30	0	0.00	1.1	19.00	18.95	-1.1	481	-0.23%
2023/08/11	10	19.50	0	0.00	19.40	10	552	1.81%
2023/08/08	0.1	19.60	0	0.00	19.50	0.1	548	0.01%
2023/08/07	0.6	19.60	0	0.00	19.60	0.6	547	0.10%
2023/07/24	1	19.50	0	0.00	19.55	1	509	0.20%
2023/07/20	0.3	19.70	0	0.00	19.70	0.3	508	0.05%
2023/07/18	6.2	19.50	0	0.00	19.50	6.2	501	1.24%
2023/07/07	0	0.00	0.8	20.10	19.95	-0.8	463	-0.18%
2023/07/06	0	0.00	2	20.00	19.95	-2	456	-0.44%
2023/07/04	1	20.10	0	0.00	20.05	1	451	0.22%
2023/06/30	2	20.35	2	20.30	20.30	0	432	0.00%
2023/06/19	2	20.28	0	0.00	20.25	2	403	0.50%
2023/06/02	0	0.00	2	20.50	20.50	-2	409	-0.49%
2023/06/01	0	0.00	1	20.50	20.45	-1	421	-0.24%
2023/05/31	0	0.00	1	20.55	20.45	-1	453	-0.22%
2023/05/30	1	20.40	0	0.00	20.50	1	451	0.22%
2023/05/25	2.1	20.76	0	0.00	20.70	2.1	458	0.46%
2023/05/24	5	20.76	0	0.00	20.90	5	460	1.09%
2023/05/23	4	20.75	1	20.75	20.75	3	449	0.67%
2023/05/02	1	20.10	0	0.00	20.15	1	494	0.20%
2023/04/12	1	20.10	0	0.00	20.10	1	465	0.21%
2023/04/07	1	19.95	0	0.00	19.95	1	458	0.22%
2023/03/30	2	19.95	0	0.00	19.95	2	451	0.44%
2023/03/28	1	20.00	0	0.00	19.95	1	443	0.23%
2023/03/16	0	0.00	4	20.20	20.15	-4	424	-0.94%
2023/03/13	0	0.00	6	20.80	20.80	-6	422	-1.42%
2023/03/06	6	21.06	0	0.00	21.15	6	385	1.56%
2023/03/03	0	0.00	2	21.35	21.00	-2	373	-0.53%
2023/02/15	2	20.90	0	0.00	20.65	2	312	0.64%
2023/02/14	0	0.00	3.1	20.46	20.65	-3.1	306	-1.01%
2023/02/13	1	20.25	1	20.30	20.25	0	295	0.00%
2023/02/09	1	20.25	0	0.00	20.15	1	289	0.35%
2023/02/07	2	20.15	0	0.00	20.15	2	277	0.72%
2023/02/06	1	19.90	0	0.00	20.15	1	264	0.38%
2023/02/03	1	19.20	2	19.30	19.50	-1	239	-0.42%
2022/12/22	0	0.00	7	19.10	19.05	-7	316	-2.21%
2022/12/13	1	19.05	3	19.10	19.25	-2	345	-0.58%
2022/12/06	1.1	18.97	0	0.00	18.95	1.1	345	0.32%
2022/11/23	1	19.05	0	0.00	19.10	1	339	0.29%
2022/11/14	2	18.88	1	18.80	18.85	1	340	0.29%
2022/11/10	2	18.70	0	0.00	18.70	2	336	0.59%
2022/11/08	1	18.60	0	0.00	18.50	1	332	0.30%
2022/11/04	0	0.00	5	18.25	18.35	-5	332	-1.50%
2022/10/28	1	18.40	0	0.00	18.30	1	353	0.28%
2022/10/20	0	0.00	1	18.00	18.20	-1	409	-0.24%
2022/10/07	1	19.45	0	0.00	19.45	1	391	0.26%
2022/09/28	1	19.45	0	0.00	19.60	1	409	0.24%
2022/09/23	0	0.00	4	20.05	19.85	-4	425	-0.94%
2022/09/22	0	0.00	5	20.05	19.85	-5	429	-1.16%
2022/09/20	0	0.00	1	20.00	20.00	-1	425	-0.24%
2022/09/16	1	20.00	0	0.00	20.00	1	435	0.23%
2022/09/13	0	0.00	5	20.30	20.25	-5	451	-1.11%
2022/08/24	0	0.00	3	20.00	20.05	-3	519	-0.58%
2022/08/18	0	0.00	5	19.90	19.95	-5	525	-0.95%
2022/08/09	4	19.60	0	0.00	19.60	4	558	0.72%
2022/08/02	0.1	20.50	4	20.20	19.85	-3.9	591	-0.66%
2022/08/01	1	20.35	0	0.00	20.35	1	584	0.17%
2022/07/25	2	20.60	0	0.00	20.60	2	638	0.31%
2022/07/22	0	0.00	92	20.50	20.50	-92	732	-12.56%
2022/07/20	2	20.65	0	0.00	20.60	2	756	0.26%
2022/07/18	0	0.00	3	20.47	20.50	-3	809	-0.37%
2022/07/06	0	0.00	1	20.55	20.25	-1	1,019	-0.10%
2022/06/24	0	0.00	2	20.35	20.40	-2	999	-0.20%
2022/06/23	0	0.00	3	20.23	20.20	-3	1,001	-0.30%
2022/06/22	0	0.00	0.6	20.15	20.10	-0.6	1,000	-0.06%
2022/06/20	2	20.10	1	20.20	20.10	1	992	0.10%
2022/06/13	1.1	20.57	0	0.00	20.60	1.1	1,016	0.11%
2022/06/09	0.1	21.00	0	0.00	21.00	0.1	1,012	0.01%
2022/06/07	7	20.87	0	0.00	20.95	7	1,010	0.69%
2022/06/06	3	20.93	0	0.00	21.00	3	1,010	0.30%
2022/06/02	1	21.00	0	0.00	21.05	1	1,023	0.10%
2022/06/01	0.1	21.00	0	0.00	20.90	0.1	1,024	0.01%
2022/05/31	1	20.90	0	0.00	20.90	1	1,027	0.10%
2022/05/30	0	0.00	5	20.85	20.90	-5	1,027	-0.49%
2022/05/24	0	0.00	3	20.65	20.65	-3	1,042	-0.29%
2022/05/23	0.1	20.80	0	0.00	20.70	0.1	1,039	0.01%
2022/05/20	1	20.65	0	0.00	20.65	1	1,039	0.10%
2022/05/19	1	20.75	0	0.00	20.75	1	1,041	0.10%
2022/05/17	3	20.75	6	20.70	20.70	-3	1,030	-0.29%
2022/05/10	4	21.55	0	0.00	21.65	4	978	0.41%
2022/05/09	0	0.00	3	21.60	21.60	-3	971	-0.31%
2022/05/06	1	22.35	0	0.00	22.15	1	950	0.11%
2022/05/04	0	0.00	60	22.20	22.20	-60	946	-6.34%
2022/05/03	9	22.45	4	22.38	22.45	5	950	0.53%
2022/04/29	3	22.50	12	22.77	22.50	-9	954	-0.94%
2022/04/28	22	22.88	3	22.60	22.90	19	930	2.04%
2022/04/26	0	0.00	1	22.50	22.40	-1	820	-0.12%
2022/04/25	0	0.00	3	21.95	22.50	-3	811	-0.37%
2022/04/22	1	22.40	0	0.00	22.35	1	768	0.13%
2022/04/21	3	22.35	1	22.50	22.35	2	768	0.26%
2022/04/20	1	22.25	9	22.32	22.40	-8	742	-1.08%
2022/04/19	3	22.00	0	0.00	22.10	3	718	0.42%
2022/04/18	10	22.95	11	22.06	22.00	-1	710	-0.14%
2022/04/15	136	22.14	3	22.55	22.45	133	638	20.82%	大買/鉅額交易
2022/04/07	2	21.30	0	0.00	21.25	2	562	0.36%
2022/04/06	1	21.40	0.1	21.45	21.45	0.9	568	0.16%
2022/03/30	2	21.50	0	0.00	21.45	2	572	0.35%
2022/03/29	3.1	21.40	0	0.00	21.50	3.1	573	0.54%
2022/03/28	1	21.35	0	0.00	21.40	1	571	0.18%
2022/03/24	2	21.55	1	21.50	21.55	1	568	0.18%
2022/03/16	3	21.20	2	21.30	21.65	1	557	0.18%
2022/03/10	2	21.65	0	0.00	21.70	2	548	0.36%
2022/03/07	0	0.00	1	21.50	21.60	-1	542	-0.18%
2022/02/16	1	21.95	0	0.00	22.00	1	631	0.16%
2022/02/11	2	21.90	0	0.00	21.90	2	666	0.30%
2022/02/07	0	0.00	8.1	21.36	21.60	-8.1	717	-1.13%
2022/01/26	0.1	21.65	0	0.00	21.40	0.1	721	0.01%
2022/01/24	1	21.70	3	21.75	21.75	-2	744	-0.27%
2022/01/19	6.2	21.99	0	0.00	22.00	6.2	851	0.73%
2022/01/17	1	21.95	0	0.00	22.00	1	920	0.11%
2022/01/14	1	21.95	0	0.00	21.95	1	946	0.11%
2022/01/06	2	22.00	0	0.00	22.00	2	1,221	0.16%
2022/01/03	2	22.05	0	0.00	22.15	2	1,373	0.15%
2021/12/30	2	22.20	0	0.00	22.25	2	1,456	0.14%
2021/12/29	5	22.15	5	22.20	22.35	0	1,551	0.00%
2021/12/28	3	22.10	0	0.00	22.15	3	1,644	0.18%
2021/12/17	0	0.00	2	22.05	22.05	-2	1,916	-0.10%
2021/12/15	0	0.00	1	22.05	21.90	-1	1,944	-0.05%
2021/12/13	0	0.00	1	22.20	22.15	-1	1,988	-0.05%
2021/12/03	1	22.10	0	0.00	22.20	1	2,034	0.05%
2021/12/01	0	0.00	2	22.05	22.20	-2	2,049	-0.10%
2021/11/29	2	22.15	4	22.14	22.15	-2	2,061	-0.10%
2021/11/26	1	22.00	0	0.00	22.00	1	2,080	0.05%
2021/11/22	1	22.10	0	0.00	22.30	1	2,070	0.05%
2021/11/19	1	22.00	0	0.00	22.20	1	2,073	0.05%
2021/11/17	0	0.00	9	22.05	22.05	-9	2,063	-0.44%
2021/11/10	0	0.00	1	22.60	22.40	-1	1,993	-0.05%
2021/11/04	1	22.70	0	0.00	22.70	1	1,990	0.05%
2021/11/03	1	22.60	0	0.00	22.60	1	1,984	0.05%
2021/11/02	0	0.00	1	22.65	22.70	-1	1,979	-0.05%
2021/11/01	1	22.85	0	0.00	22.90	1	1,970	0.05%
2021/10/29	1	22.60	1	22.45	22.85	0	1,952	0.00%
2021/10/28	0	0.00	35	22.73	22.75	-35	1,921	-1.82%
2021/10/27	3	22.73	6	23.03	22.70	-3	1,914	-0.16%
2021/10/26	2	23.83	1	23.75	23.55	1	1,859	0.05%
2021/10/25	4	24.01	6	23.96	23.95	-2	1,827	-0.11%
2021/10/22	13	23.74	7	23.76	23.80	6	1,815	0.33%
2021/10/21	17	23.66	1	23.75	23.75	16	1,806	0.89%
2021/10/20	1	23.50	2	23.50	23.50	-1	1,780	-0.06%
2021/10/19	21	23.73	26	23.84	23.60	-5	1,769	-0.28%
2021/10/18	0	0.00	20	23.65	23.70	-20	1,719	-1.16%
2021/10/15	1	23.20	1	23.10	23.20	0	1,673	0.00%
2021/10/14	3	23.23	0	0.00	23.05	3	1,661	0.18%
2021/10/13	0	0.00	31	22.90	23.00	-31	1,625	-1.91%
2021/10/12	10	23.00	2	22.98	23.15	8	1,609	0.50%
2021/10/08	4	22.88	8	22.81	22.90	-4	1,554	-0.26%
2021/10/07	0	0.00	3	22.75	22.80	-3	1,527	-0.20%
2021/10/06	6	23.40	62	22.50	22.35	-56	1,452	-3.85%
2021/10/05	11	22.76	15	22.75	23.00	-4	1,373	-0.29%
2021/10/04	0	0.00	2	22.78	23.00	-2	1,293	-0.15%
2021/10/01	0	0.00	1	21.90	22.00	-1	1,192	-0.08%
2021/09/30	0	0.00	1	21.90	21.90	-1	1,185	-0.08%
2021/09/29	0	0.00	2	21.98	21.90	-2	1,209	-0.17%
2021/09/28	0	0.00	4	22.18	22.10	-4	1,261	-0.32%
2021/09/27	2	22.00	0	0.00	22.00	2	1,240	0.16%
2021/09/23	0	0.00	1	21.55	21.55	-1	1,252	-0.08%
2021/09/17	0	0.00	2	21.25	21.45	-2	1,238	-0.16%
2021/09/16	0	0.00	4	21.35	21.45	-4	1,236	-0.32%
2021/09/13	1	20.95	1	21.00	21.05	0	1,219	0.00%
2021/09/09	0	0.00	1	20.70	21.05	-1	1,223	-0.08%
2021/09/07	4	20.61	1	20.60	20.75	3	1,217	0.25%
2021/09/06	2	20.93	0	0.00	21.00	2	1,213	0.16%
2021/09/02	1	21.20	2	21.33	21.25	-1	1,216	-0.08%
2021/09/01	3	21.10	3	21.25	21.40	0	1,213	0.00%
2021/08/31	0.1	20.95	0	0.00	20.85	0.1	1,195	0.01%
2021/08/30	1	20.80	0	0.00	20.90	1	1,213	0.08%
2021/08/25	1	21.00	0	0.00	21.00	1	1,311	0.08%
2021/08/19	0	0.00	3	20.40	20.30	-3	1,380	-0.22%
2021/08/18	0	0.00	4	20.40	20.55	-4	1,385	-0.29%
2021/08/17	1	20.60	0	0.00	20.55	1	1,407	0.07%
2021/08/09	0	0.00	1	21.35	21.30	-1	1,878	-0.05%
2021/08/05	4	21.35	0	0.00	21.40	4	2,041	0.20%
2021/08/02	0	0.00	1	21.55	21.60	-1	2,255	-0.04%
2021/07/26	0	0.00	2	21.48	21.55	-2	2,405	-0.08%
2021/07/22	2	21.53	0	0.00	21.40	2	2,683	0.07%
2021/07/21	2	21.50	2	21.43	21.45	0	2,682	0.00%
2021/07/20	3	21.85	0	0.00	21.80	3	2,696	0.11%
2021/07/07	0	22.00	2	22.20	22.15	-2	3,502	-0.06%
2021/07/02	1	21.85	19	21.86	21.90	-18	3,429	-0.52%
2021/07/01	17	21.95	26	21.61	21.95	-9	3,412	-0.26%
2021/06/30	1	21.45	0	0.00	21.40	1	3,371	0.03%
2021/06/28	1	21.20	0	0.00	21.40	1	3,403	0.03%
2021/06/22	2	21.15	0	0.00	21.15	2	3,451	0.06%
2021/06/21	0	0.00	2	21.05	21.05	-2	3,452	-0.06%
2021/06/15	3	21.30	0	0.00	21.55	3	3,448	0.09%
2021/06/09	3	21.73	14	21.70	21.60	-11	3,482	-0.32%
2021/06/08	14	21.85	0	0.00	21.80	14	3,477	0.40%
2021/06/07	0	0.00	4	21.75	21.75	-4	3,486	-0.11%
2021/06/04	0	0.00	5	22.10	22.05	-5	3,469	-0.14%
2021/06/03	0	0.00	6	22.30	22.05	-6	3,458	-0.17%
2021/05/31	5	21.73	0	0.00	21.65	5	3,393	0.15%
2021/05/28	7	21.36	1	21.40	21.40	6	3,384	0.18%
2021/05/27	1	21.20	0	0.00	21.30	1	3,381	0.03%
2021/05/24	0	0.00	2	21.35	21.40	-2	3,368	-0.06%
2021/05/21	48	21.64	0	0.00	21.60	48	3,362	1.43%
2021/05/20	3	21.25	1	21.80	21.15	2	3,344	0.06%
2021/05/19	5	21.37	2	21.05	21.60	3	3,307	0.09%
2021/05/18	3	21.80	21	21.55	21.65	-18	3,255	-0.55%
2021/05/17	29	22.20	3	22.40	22.25	26	3,163	0.82%
2021/05/13	53	21.60	0	0.00	21.70	53	2,860	1.85%
2021/05/12	6	21.63	7	22.24	21.05	-1	2,747	-0.04%
2021/05/11	0	0.00	3	23.00	23.00	-3	2,646	-0.11%
2021/05/10	0	0.00	3	23.62	23.75	-3	2,579	-0.12%
2021/05/07	11	22.95	3	22.90	23.00	8	2,561	0.31%
2021/05/04	12	23.02	2	23.00	22.95	10	2,506	0.40%
2021/05/03	15	24.10	0	0.00	23.90	15	2,428	0.62%
2021/04/29	4	25.00	25	25.24	24.55	-21	2,371	-0.89%
2021/04/28	3	24.70	20	24.40	24.70	-17	2,195	-0.77%
2021/04/27	0	0.00	1	23.45	23.40	-1	2,106	-0.05%
2021/04/26	0	0.00	1	23.55	23.60	-1	2,087	-0.05%
2021/04/23	7	24.01	55	23.76	23.75	-48	2,046	-2.35%
2021/04/22	52	24.41	17	24.06	23.95	35	1,989	1.76%
2021/04/21	24	24.53	70	24.42	24.30	-46	1,754	-2.62%
2021/04/20	0	0.00	2	23.25	23.25	-2	1,591	-0.13%
2021/04/19	34	23.44	26	23.55	23.65	8	1,544	0.52%
2021/04/16	52	22.55	2	22.35	22.90	50	1,422	3.52%
2021/04/15	1	22.00	2	22.00	22.05	-1	1,312	-0.08%
2021/04/14	0	0.00	50	21.88	21.85	-50	1,296	-3.86%
2021/04/13	12	21.99	0	0.00	21.80	12	1,299	0.92%
2021/04/09	0	21.65	1	21.80	21.60	-1	1,233	-0.08%
2021/04/08	2	21.70	0	0.00	21.75	2	1,241	0.16%
2021/04/07	1	21.55	30	21.50	21.55	-29	1,247	-2.32%
2021/04/06	0	0.00	2	21.50	21.55	-2	1,274	-0.16%
2021/03/31	1	21.75	10	21.60	21.55	-9	1,332	-0.68%
2021/03/30	51	21.75	0	0.00	21.80	51	1,351	3.77%
2021/03/26	1	21.50	50	21.50	21.55	-49	1,465	-3.34%
2021/03/25	2	21.38	0	0.00	21.40	2	1,467	0.14%
2021/03/22	0	0.00	1	21.50	21.55	-1	1,465	-0.07%
2021/03/19	0	0.00	1	21.55	21.50	-1	1,458	-0.07%
2021/03/15	0	0.00	1	21.25	21.30	-1	1,416	-0.07%
2021/03/11	1	21.30	0	0.00	21.15	1	1,418	0.07%
2021/03/10	1	21.05	0	0.00	21.10	1	1,408	0.07%
2021/03/09	3	21.03	0	0.00	21.05	3	1,413	0.21%
2021/03/08	11	21.03	0	0.00	20.85	11	1,407	0.78%
2021/03/03	0	0.00	0.9	20.95	20.90	-0.9	1,453	-0.06%
2021/03/02	4	20.98	0	0.00	20.85	4	1,450	0.28%
2021/02/26	3	20.70	1	20.80	20.85	2	1,490	0.13%
2021/02/24	4	20.73	0	0.00	20.65	4	1,502	0.27%
2021/02/23	26	20.80	0	0.00	20.80	26	1,493	1.74%
2021/02/22	0	0.00	3	20.45	20.65	-3	1,481	-0.20%
2021/02/17	3	20.20	4	20.20	20.20	-1	1,483	-0.07%
2021/02/02	5	20.00	0	0.00	19.90	5	1,517	0.33%
2021/02/01	0	0.00	1	20.00	19.95	-1	1,502	-0.07%
2021/01/28	6	20.30	3	20.15	20.15	3	1,482	0.20%
2021/01/26	0	0.00	0.1	20.40	20.30	-0.1	1,479	0.00%
2021/01/25	3	20.40	0	0.00	20.40	3	1,475	0.20%
2021/01/21	0	0.00	1	20.45	20.30	-1	1,465	-0.07%
2021/01/20	2	20.40	1	20.55	20.20	1	1,457	0.07%
2021/01/14	1	21.05	0	0.00	21.10	1	1,505	0.07%
2021/01/11	0	0.00	1	21.30	21.25	-1	1,476	-0.07%
2021/01/08	1	21.20	0	0.00	21.30	1	1,468	0.07%
2021/01/07	0	0.00	1	21.40	21.40	-1	1,459	-0.07%
2021/01/06	2	21.38	0	0.00	21.35	2	1,453	0.14%
2021/01/04	12	22.33	10	22.26	22.30	2	1,389	0.14%
2020/12/31	10	22.20	8	22.21	22.30	2	1,369	0.15%
2020/12/30	2	22.43	0	0.00	22.30	2	1,344	0.15%
2020/12/29	13	22.53	10	22.53	22.55	3	1,327	0.23%
2020/12/28	10	22.30	14	22.49	22.50	-4	1,290	-0.31%
2020/12/24	0	0.00	1	22.10	21.95	-1	1,196	-0.08%
2020/12/23	5	21.84	1	22.05	22.05	4	1,152	0.35%
2020/12/22	1	22.30	9	22.03	21.50	-8	1,096	-0.73%
2020/12/21	0	0.00	5	21.15	21.15	-5	990	-0.50%
2020/12/18	1	21.25	0	0.00	21.00	1	984	0.10%
2020/12/17	0	0.00	1	21.15	21.15	-1	980	-0.10%
2020/12/15	0	0.00	2	20.70	20.70	-2	970	-0.21%
2020/12/10	2	20.95	0	0.00	20.90	2	951	0.21%
2020/12/07	1	21.10	3	21.20	21.05	-2	954	-0.21%
2020/11/24	0	0.00	1	20.90	20.90	-1	851	-0.12%
2020/11/20	1	20.60	0	20.55	20.65	1	835	0.12%
2020/11/19	0	0.00	30	20.65	20.65	-30	835	-3.59%
2020/11/17	5	20.70	0	0.00	20.60	5	838	0.60%
2020/11/12	0	0.00	1	20.85	20.65	-1	878	-0.11%
2020/11/11	0	0.00	31	20.50	20.50	-31	855	-3.62%
2020/11/03	0	0.00	2	20.40	20.30	-2	900	-0.22%
2020/11/02	30	20.25	0	0.00	20.20	30	903	3.32%
2020/10/30	1	20.05	0	0.00	20.00	1	903	0.11%
2020/10/22	0	0.00	1	20.20	20.70	-1	948	-0.11%
2020/10/15	1	19.95	0	0.00	19.90	1	1,043	0.10%
2020/10/06	0	0.00	2	20.15	20.10	-2	1,201	-0.17%
2020/10/05	30	19.85	0	0.00	19.90	30	1,222	2.45%
2020/09/24	2	19.63	0	0.00	19.60	2	1,311	0.15%
2020/09/23	0	0.00	2	20.05	20.00	-2	1,311	-0.15%
2020/09/14	0	0.00	1	20.10	20.10	-1	1,498	-0.07%
2020/09/11	2	20.00	0	0.00	20.05	2	1,503	0.13%
2020/09/08	1	20.50	0	0.00	20.40	1	1,508	0.07%
2020/09/04	1	20.30	0	0.00	20.40	1	1,554	0.06%
2020/09/02	2	20.58	0	0.00	20.60	2	1,564	0.13%
2020/08/31	1	20.85	0	0.00	20.85	1	1,598	0.06%
2020/08/25	0	0.00	2	20.63	20.60	-2	1,615	-0.12%
2020/08/21	0.1	20.55	0	0.00	20.55	0.1	1,624	0.00%
2020/08/20	3	20.28	1	20.35	20.30	2	1,622	0.12%
2020/08/19	1	20.85	3	20.95	21.00	-2	1,598	-0.13%
2020/08/18	2	20.75	0	0.00	20.80	2	1,576	0.13%
2020/08/17	0	0.00	7	20.80	20.80	-7	1,585	-0.44%
2020/08/12	1	19.95	0	0.00	20.05	1	1,560	0.06%
2020/08/11	1	19.90	0	0.00	19.90	1	1,568	0.06%
2020/08/10	1	19.95	2	19.95	20.10	-1	1,583	-0.06%
2020/08/07	0	0.00	2	20.10	20.00	-2	1,598	-0.13%
2020/08/06	2	20.08	0	0.00	20.05	2	1,606	0.12%
2020/08/04	30	20.15	2	20.10	20.15	28	1,693	1.65%
2020/08/03	2	19.95	0	0.00	19.90	2	1,769	0.11%
2020/07/30	31	20.25	0	0.00	20.30	31	1,793	1.73%
2020/07/29	2	19.90	10	20.10	19.95	-8	1,811	-0.44%
2020/07/28	2	19.40	0	0.00	19.30	2	1,816	0.11%
2020/07/27	12	19.67	0	0.00	19.70	12	1,831	0.66%
2020/07/24	1	20.40	0	0.00	20.20	1	1,831	0.05%
2020/07/22	1	20.95	0	0.00	20.90	1	1,796	0.06%
2020/07/21	2	20.95	0	0.00	20.95	2	1,796	0.11%
2020/07/20	0	0.00	5	22.40	22.45	-5	1,732	-0.29%
2020/07/17	4	22.70	0	0.00	22.65	4	1,711	0.23%
2020/07/16	1	22.95	1	23.00	22.90	0	1,734	0.00%
2020/07/15	1	22.65	1	22.70	22.65	0	1,745	0.00%
2020/07/10	2	22.83	0	0.00	22.60	2	1,804	0.11%
2020/07/07	2	23.15	0	0.00	23.25	2	1,795	0.11%
2020/07/02	2	23.03	0	0.00	23.00	2	1,823	0.11%
2020/07/01	2	22.95	0	0.00	22.95	2	1,843	0.11%
2020/06/23	2	23.15	3	23.00	22.75	-1	2,012	-0.05%
2020/06/22	2	22.78	0	0.00	22.90	2	1,953	0.10%
2020/06/19	2	22.48	1	22.40	22.65	1	1,956	0.05%
2020/06/17	1	22.10	0	0.00	22.15	1	1,974	0.05%
2020/06/15	2	21.78	0	0.00	21.75	2	2,081	0.10%
2020/06/12	0	0.00	1	21.80	21.75	-1	2,095	-0.05%
2020/06/11	1	22.10	2	22.05	22.10	-1	2,113	-0.05%
2020/06/09	0	0.00	5	23.03	22.90	-5	2,167	-0.23%
2020/06/08	8	23.15	11	23.10	23.10	-3	2,208	-0.14%
2020/06/05	3	22.98	1	23.05	23.05	2	2,196	0.09%
2020/06/04	7	22.75	2	22.90	22.85	5	2,201	0.23%
2020/06/03	1	22.40	0	0.00	22.45	1	2,199	0.05%
2020/06/01	1	22.40	0	0.00	22.45	1	2,201	0.05%
2020/05/29	2	22.25	0	0.00	22.25	2	2,204	0.09%
2020/05/28	0	0.00	20	22.35	22.15	-20	2,220	-0.90%
2020/05/27	1	22.20	6	22.15	22.10	-5	2,217	-0.23%
2020/05/21	10	22.25	34	22.21	22.20	-24	2,266	-1.06%
2020/05/20	0	0.00	21	22.27	22.15	-21	2,277	-0.92%
2020/05/19	0	0.00	15	22.40	22.30	-15	2,287	-0.66%
2020/05/18	25	22.51	0	0.00	22.30	25	2,295	1.09%
2020/05/14	5	22.30	1	22.30	22.15	4	2,356	0.17%
2020/05/12	11	22.55	0	0.00	22.50	11	2,340	0.47%
2020/05/11	1	22.70	0	0.00	22.85	1	2,320	0.04%
2020/05/08	8	22.39	8	22.50	22.50	0	2,273	0.00%
2020/05/06	0	0.00	30	21.60	21.35	-30	2,206	-1.36%
2020/04/30	6	21.80	2	21.80	21.85	4	2,219	0.18%
2020/04/29	0	0.00	1	21.35	21.35	-1	2,259	-0.04%
2020/04/27	0	0.00	2	21.00	20.95	-2	2,351	-0.09%
2020/04/24	5	21.00	0	0.00	20.75	5	2,342	0.21%
2020/04/23	5	20.90	0	0.00	21.00	5	2,340	0.21%
2020/04/22	5	20.83	0	0.00	20.80	5	2,331	0.21%
2020/04/21	32	20.60	3	20.55	20.50	29	2,310	1.26%
2020/04/20	1	20.70	0	0.00	21.60	1	2,259	0.04%
2020/04/17	0	0.00	55	20.72	20.65	-55	2,218	-2.48%
2020/04/16	5	20.45	0	0.00	20.65	5	2,197	0.23%
2020/04/15	17	20.76	0	0.00	20.50	17	2,182	0.78%
2020/04/09	2	20.00	0	0.00	20.00	2	2,134	0.09%
2020/04/07	1	19.95	0	0.00	20.05	1	2,103	0.05%
2020/04/01	39	20.04	3	19.85	20.00	36	2,038	1.77%
2020/03/31	0	0.00	2	18.95	19.95	-2	1,917	-0.10%
2020/03/30	0	0.00	8	18.15	18.15	-8	1,857	-0.43%
2020/03/26	2	18.00	0	0.00	17.95	2	1,856	0.11%
2020/03/25	25	18.05	2	18.00	18.05	23	1,844	1.25%
2020/03/24	2	17.90	8	17.65	17.60	-6	1,818	-0.33%
2020/03/23	19	17.01	10	17.40	17.40	9	1,814	0.50%
2020/03/20	0	0.00	3	16.95	17.00	-3	1,805	-0.17%
2020/03/19	2	16.25	0	0.00	15.80	2	1,758	0.11%
2020/03/18	2	17.15	0	0.00	17.05	2	1,695	0.12%
2020/03/16	2	17.85	0	0.00	17.90	2	1,665	0.12%
2020/03/13	13	18.56	14	17.84	18.60	-1	1,647	-0.06%
2020/03/12	2	19.75	1	19.45	19.40	1	1,585	0.06%
2020/03/11	1	20.55	0	0.00	20.30	1	1,542	0.06%
2020/03/10	1	20.35	0	0.00	20.35	1	1,545	0.06%
2020/03/06	2	21.55	0	0.00	21.60	2	1,490	0.13%
2020/03/02	0	0.00	1	21.35	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	1	22.10	1	21.50	21.95	0	1,437	0.00%
2020/02/25	0	0.00	3	21.65	21.70	-3	1,443	-0.21%
2020/02/24	4	21.91	0	0.00	21.90	4	1,432	0.28%
2020/02/21	1	22.60	0	0.00	22.45	1	1,412	0.07%
2020/02/20	4	22.64	2	22.73	22.70	2	1,407	0.14%
2020/02/19	4	22.90	3	22.85	22.80	1	1,398	0.07%
2020/02/18	2	22.93	0	0.00	22.90	2	1,403	0.14%
2020/02/17	1	22.95	0	0.00	22.90	1	1,442	0.07%
2020/02/13	0	0.00	5	21.75	21.85	-5	1,396	-0.36%
2020/02/10	3	21.00	0	0.00	21.65	3	1,402	0.21%
2020/02/06	0	0.00	3	21.75	21.75	-3	1,389	-0.22%
2020/02/05	9	21.52	0	0.00	21.30	9	1,387	0.65%
2020/02/04	20	21.15	0	0.00	21.10	20	1,370	1.46%
2020/01/30	1	23.25	11	22.63	22.05	-10	1,261	-0.79%
2020/01/20	2	24.50	1	24.55	24.50	1	1,182	0.08%
2020/01/15	1	24.50	0	0.00	24.55	1	1,193	0.08%
2020/01/08	5	24.31	0	0.00	24.25	5	1,318	0.38%
2019/12/27	0.3	25.10	0	0.00	25.10	0.3	1,339	0.02%
2019/12/25	0	0.00	1	25.40	25.40	-1	1,365	-0.07%
2019/12/24	0.3	25.20	0	0.00	25.15	0.3	1,370	0.02%
2019/12/20	0	0.00	2	24.70	24.60	-2	1,378	-0.15%
2019/12/17	2	24.70	0	0.00	24.70	2	1,387	0.14%
2019/11/26	3	24.75	2	24.73	24.75	1	1,644	0.06%
2019/11/20	0	0.00	1	25.40	25.40	-1	1,678	-0.06%
2019/11/19	7	24.92	0	0.00	25.10	7	1,676	0.42%
2019/11/15	3	24.60	1	24.70	24.90	2	1,686	0.12%
2019/11/14	6	24.39	0	0.00	24.45	6	1,679	0.36%
2019/11/13	20	25.45	0	0.00	25.30	20	1,660	1.20%
2019/11/12	0.5	25.20	0	0.00	25.15	0.5	1,721	0.03%
2019/11/04	1	26.50	0	0.00	26.40	1	1,934	0.05%
2019/10/24	0	0.00	2.5	26.22	26.20	-2.5	2,239	-0.11%
2019/10/22	2	26.30	0	0.00	26.40	2	2,399	0.08%
2019/10/21	0.3	26.50	0.1	26.50	26.50	0.2	2,538	0.01%
2019/10/17	0	0.00	1	26.40	26.40	-1	2,557	-0.04%
2019/10/16	7	25.10	0	0.00	25.10	7	2,526	0.28%
2019/10/02	2	25.00	0	0.00	25.10	2	3,110	0.06%
2019/09/27	2	25.43	0	0.00	25.25	2	3,136	0.06%
2019/09/26	2	25.63	0	0.00	25.65	2	3,148	0.06%
2019/09/24	0	0.00	3	26.15	26.05	-3	3,265	-0.09%
2019/09/19	0	0.00	1	26.30	26.20	-1	3,776	-0.03%
2019/09/16	2	26.60	0	0.00	26.75	2	4,141	0.05%
2019/09/10	0	0.00	1	25.90	25.95	-1	4,220	-0.02%
2019/09/09	20	26.20	0	0.00	26.15	20	4,325	0.46%
2019/09/06	1	26.90	0	0.00	27.10	1	4,433	0.02%
2019/09/05	0	26.55	0	0.00	26.45	0	4,484	0.00%
2019/09/04	0	0.00	11	26.40	26.65	-11	4,486	-0.25%
2019/08/28	0	26.35	0	0.00	26.30	0	4,674	0.00%
2019/08/27	0	0.00	1	26.25	26.60	-1	4,683	-0.02%
2019/08/26	3	25.95	0	0.00	25.90	3	4,697	0.06%
2019/08/23	1	26.50	0	0.00	26.45	1	4,728	0.02%
2019/08/19	3	27.20	1	27.20	27.10	2	4,866	0.04%
2019/08/16	0	0.00	4	27.50	27.50	-4	4,861	-0.08%
2019/08/15	4	25.68	2	26.15	26.65	2	4,825	0.04%
2019/08/12	0	0.00	1	29.05	28.55	-1	4,701	-0.02%
2019/08/07	6	28.74	0	0.00	28.35	6	4,836	0.12%
2019/08/05	1	29.25	10	29.20	29.00	-9	4,873	-0.18%
2019/08/02	1	28.40	1	28.60	28.60	0	4,907	0.00%
2019/08/01	3	29.50	2	29.75	29.40	1	4,878	0.02%
2019/07/31	1	29.95	0	0.00	29.95	1	4,886	0.02%
2019/07/30	13	29.99	1	29.85	30.05	12	4,913	0.24%
2019/07/29	1	30.85	2	30.60	30.65	-1	4,993	-0.02%
2019/07/26	3	30.97	3	30.80	30.95	0	5,039	0.00%
2019/07/25	0	0.00	2	30.05	30.10	-2	5,018	-0.04%
2019/07/24	3	30.63	0	0.00	30.00	3	5,020	0.06%
2019/07/23	6.2	30.82	5	30.77	30.55	1.2	5,006	0.02%
2019/07/22	4	31.75	3	31.92	31.75	1	4,983	0.02%
2019/07/19	1	31.80	1	32.20	31.80	0	5,137	0.00%
2019/07/18	2	31.85	2	31.73	31.70	0	5,214	0.00%
2019/07/17	5.3	31.98	4	32.20	32.10	1.3	5,464	0.02%
2019/07/16	12	32.73	2	32.78	32.80	10	5,382	0.19%
2019/07/15	4	33.04	2	33.30	33.25	2	5,326	0.04%
2019/07/12	8	33.23	5	33.16	33.15	3	5,294	0.06%
2019/07/11	1	33.50	1	33.40	33.45	0	5,284	0.00%
2019/07/10	8	33.96	7	33.90	34.15	1	5,194	0.02%
2019/07/09	1.4	32.55	1	32.40	32.75	0.4	5,047	0.01%
2019/07/08	3	31.83	0	0.00	31.35	3	4,953	0.06%
2019/07/05	1.3	32.95	1	33.00	33.05	0.3	4,884	0.01%
2019/07/04	0.5	32.85	5	32.80	32.80	-4.5	4,854	-0.09%
2019/07/03	0	0.00	1	32.80	32.90	-1	4,845	-0.02%
2019/07/02	1	33.15	0	0.00	33.15	1	4,819	0.02%
2019/07/01	3	33.03	1	33.30	32.90	2	4,758	0.04%
2019/06/28	39	32.76	35	32.63	32.80	4	4,697	0.09%
2019/06/27	0	0.00	1	35.30	34.95	-1	4,440	-0.02%
2019/06/26	0	0.00	1	35.85	35.90	-1	4,377	-0.02%
2019/06/25	3	35.20	4	35.55	35.80	-1	4,261	-0.02%
2019/06/24	5	34.20	3	34.27	34.40	2	4,113	0.05%
2019/06/20	1	32.25	1	32.65	32.20	0	4,021	0.00%
2019/06/18	5	32.35	1	32.15	32.85	4	3,971	0.10%
2019/06/17	2	31.30	104	31.75	31.90	-102	3,907	-2.61%	大賣/鉅額交易
2019/06/14	2	31.90	0	0.00	30.80	2	3,789	0.05%
2019/06/13	5	31.55	5	31.40	31.70	0	3,635	0.00%
2019/06/12	1	30.65	1	30.50	30.65	0	3,551	0.00%
2019/06/11	10	30.85	10	30.45	30.55	0	3,570	0.00%
2019/06/10	1	30.25	0	0.00	30.30	1	3,569	0.03%
2019/06/06	1	29.25	1	29.20	29.30	0	3,492	0.00%
2019/06/04	0.2	28.75	0	0.00	28.75	0.2	3,439	0.01%
2019/06/03	1	29.00	1	29.10	29.05	0	3,417	0.00%
2019/05/30	0.8	29.10	4	29.00	29.10	-3.2	3,382	-0.09%
2019/05/29	4	28.76	1	29.00	28.90	3	3,344	0.09%
2019/05/24	1	27.30	1	27.50	27.70	0	3,197	0.00%
2019/05/22	0.2	27.50	0	0.00	27.60	0.2	3,166	0.01%
2019/05/17	0.2	27.50	0	0.00	27.55	0.2	3,084	0.01%
2019/05/16	0	0.00	3	27.45	27.20	-3	3,041	-0.10%
2019/05/15	3	28.10	43	28.00	27.95	-40	2,957	-1.35%
2019/05/14	1	27.75	0	0.00	28.55	1	2,870	0.03%
2019/05/13	0	0.00	1	28.40	28.00	-1	2,791	-0.04%
2019/05/07	1	28.30	0	0.00	28.10	1	2,689	0.04%
2019/05/06	8	28.50	5	28.13	28.10	3	2,626	0.11%
2019/05/03	0	0.00	6	27.83	27.90	-6	2,478	-0.24%
2019/05/02	1	26.85	9	26.45	27.00	-8	2,359	-0.34%
2019/04/30	5	27.10	0	0.00	27.05	5	2,291	0.22%
2019/04/26	0	0.00	16	27.37	27.30	-16	2,117	-0.76%
2019/04/25	30	27.17	16	27.28	27.30	14	1,984	0.71%
2019/04/24	8	26.40	3	25.87	25.25	5	1,780	0.28%
2019/04/23	32	25.53	39	25.62	26.10	-7	1,662	-0.42%
2019/04/19	5	23.85	0	0.00	24.05	5	1,369	0.37%
2019/04/17	0	0.00	5	24.20	24.15	-5	1,341	-0.37%
2019/04/15	0	0.00	5	23.70	23.70	-5	1,309	-0.38%
2019/04/12	1	23.20	0	0.00	23.15	1	1,299	0.08%
2019/04/11	1	23.15	0	0.00	23.15	1	1,286	0.08%
2019/04/10	0	23.50	0	0.00	23.50	0	1,270	0.00%
2019/04/09	0	23.45	0	0.00	23.50	0	1,270	0.00%
2019/04/08	0	0.00	12	23.67	23.70	-12	1,254	-0.96%
2019/04/03	0	0.00	1	23.85	23.95	-1	1,248	-0.08%
2019/04/02	0	0.00	30	23.80	23.75	-30	1,235	-2.43%
2019/03/29	7	23.70	2	23.60	24.25	5	1,197	0.42%
2019/03/28	10	23.90	0	0.00	23.70	10	1,173	0.85%
2019/03/27	3	24.65	0	0.00	24.75	3	1,112	0.27%
2019/03/26	0	0.00	2	24.55	24.85	-2	1,081	-0.18%
2019/03/22	0	0.00	1	24.15	24.00	-1	981	-0.10%
2019/03/14	1	23.80	0	0.00	23.90	1	966	0.10%
2019/03/12	0	0.00	1	23.20	23.20	-1	879	-0.11%
2019/03/07	0	0.00	0	22.50	22.60	0	880	0.00%
2019/03/06	0	0.00	1	22.75	22.80	-1	872	-0.11%
2019/02/20	1	21.30	0	0.00	21.45	1	819	0.12%
2019/01/30	0	0.00	15	21.10	21.15	-15	838	-1.79%
2019/01/14	1	21.95	0	0.00	22.00	1	771	0.13%
2019/01/08	0	0.00	1	23.00	22.25	-1	791	-0.13%
2018/12/26	1	21.90	0	0.00	21.85	1	835	0.12%
2018/12/17	0	0.00	4	23.45	23.20	-4	823	-0.49%
2018/12/14	3	23.35	0	0.00	23.60	3	803	0.37%
2018/12/07	0	0.00	0	22.25	22.25	0	690	-0.01%
2018/12/04	0	0.00	2	22.83	22.95	-2	692	-0.29%
2018/11/28	1	21.40	0	0.00	21.40	1	668	0.15%
2018/11/12	0	20.80	0	0.00	20.80	0	658	0.01%
2018/10/17	1	20.00	0	0.00	20.00	1	839	0.12%
2018/10/03	1	21.70	3	21.75	21.75	-2	818	-0.24%
2018/09/21	20	22.70	0	0.00	22.60	20	906	2.21%
2018/09/12	25	22.25	0	0.00	22.35	25	965	2.59%
2018/08/31	1	22.55	14	22.50	22.50	-13	1,031	-1.26%
2018/08/16	0	0.00	2	22.40	22.55	-2	1,225	-0.16%
2018/08/14	0	0.00	2	23.20	23.10	-2	1,213	-0.16%
2018/08/06	1	24.10	0	0.00	24.20	1	1,278	0.08%
2018/08/01	2	24.80	0	0.00	24.15	2	1,302	0.15%
2018/07/26	2	24.10	0	0.00	24.05	2	1,285	0.16%
2018/07/20	2	23.95	0	0.00	23.85	2	1,364	0.15%
2018/07/13	1	23.65	0	0.00	23.65	1	1,396	0.07%
2018/07/06	0	23.60	0	0.00	23.60	0	1,576	0.00%
2018/07/03	5	24.65	0	0.00	24.20	5	1,610	0.31%
2018/06/28	2	23.90	5	24.00	23.90	-3	1,572	-0.19%
2018/06/15	0	0.00	1	24.40	24.40	-1	1,652	-0.06%
2018/06/06	2	24.78	0	0.00	24.65	2	1,593	0.13%
2018/06/01	3	23.70	0	0.00	23.80	3	1,555	0.19%
2018/05/30	0	0.00	0	23.80	23.95	0	1,548	0.00%
2018/05/29	3	24.05	3	23.90	23.90	0	1,532	0.00%
2018/05/28	0	0.00	0	23.30	23.45	0	1,468	0.00%
2018/05/21	1	23.55	1	23.35	23.55	0	1,476	0.00%
2018/05/18	0	0.00	1	23.00	22.80	-1	1,466	-0.07%
2018/05/17	0	0.00	3	22.97	23.05	-3	1,476	-0.20%
2018/05/16	0	0.00	4	22.60	22.25	-4	1,467	-0.27%
2018/05/11	0	0.00	2	22.60	22.55	-2	1,579	-0.13%
2018/05/09	2	22.80	0	0.00	22.90	2	1,581	0.13%
2018/05/08	0	0.00	1	22.70	22.80	-1	1,589	-0.06%
2018/04/27	4	22.90	0	0.00	23.15	4	1,891	0.21%
2018/04/26	5	23.38	0	0.00	23.20	5	2,018	0.25%
2018/04/19	1	24.10	1	23.90	24.10	0	2,055	0.00%
2018/04/13	3	24.18	5	24.20	24.10	-2	2,206	-0.09%
2018/04/12	2	24.30	1	25.00	24.30	1	2,237	0.04%
2018/04/11	5	24.75	0	0.00	24.75	5	2,153	0.23%
2018/04/10	3	24.10	0	0.00	24.00	3	2,122	0.14%
2018/04/09	0	0.00	30	24.20	24.25	-30	2,123	-1.41%
2018/03/30	0	0.00	3	24.00	24.20	-3	2,169	-0.14%
2018/03/29	0	0.00	1	24.20	24.20	-1	2,186	-0.05%
2018/03/13	2	23.23	0	0.00	23.15	2	2,142	0.09%
2018/03/07	0	0.00	8	23.09	23.20	-8	2,133	-0.38%
2018/03/06	4	22.50	0	0.00	22.55	4	2,110	0.19%
2018/03/02	5	22.35	0	0.00	22.55	5	2,121	0.24%
2018/02/27	3	22.50	0	0.00	22.45	3	2,150	0.14%
2018/02/26	5	22.80	0	0.00	22.70	5	2,142	0.23%
2018/02/23	0	0.00	1	22.45	22.40	-1	2,141	-0.05%
2018/02/21	0	0.00	3	22.30	22.20	-3	2,144	-0.14%
2018/02/12	0	0.00	5	21.90	21.55	-5	2,141	-0.23%
2018/02/09	0	0.00	25	20.60	21.75	-25	2,125	-1.18%
2018/02/08	8	21.59	10	21.60	21.65	-2	2,103	-0.10%
2018/02/07	17	21.58	5	22.00	21.40	12	2,094	0.57%
2018/02/06	5	21.50	0	0.00	21.55	5	2,054	0.24%
2018/02/05	1	23.10	0	0.00	23.20	1	1,967	0.05%
2018/02/01	0	0.00	5	23.85	23.80	-5	1,962	-0.25%
2018/01/31	1	23.20	0	0.00	23.50	1	1,952	0.05%
2018/01/29	0	0.00	1	23.55	23.50	-1	1,957	-0.05%
2018/01/26	1	24.05	2	23.90	23.75	-1	1,934	-0.05%
2018/01/25	5	24.05	0	0.00	23.95	5	1,919	0.26%
2018/01/24	1	24.30	0	0.00	24.00	1	1,879	0.05%
2018/01/23	1	24.80	5	24.32	24.80	-4	1,853	-0.22%
2018/01/22	16	24.00	4	23.60	24.65	12	1,770	0.68%
2018/01/19	0	0.00	9	22.62	22.75	-9	1,635	-0.55%
2018/01/18	1	22.45	0	0.00	22.30	1	1,705	0.06%
2018/01/11	0.3	22.50	0	0.00	22.50	0.3	1,807	0.02%
2018/01/10	2	23.15	1	23.00	22.75	1	1,772	0.06%
2018/01/09	3	22.13	2	22.08	22.80	1	1,705	0.06%
2018/01/08	2	21.85	0	0.00	21.90	2	1,611	0.12%
2018/01/03	0	0.00	3	21.00	20.85	-3	1,592	-0.19%