味全 (1201)-凱基-高美館券商分點個股進出

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
19.05
漲跌
▼0.10
漲幅
-0.52%
成交量
562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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/14	0	0.00	0	19.30	19.15	0	424	0.00%
2024/05/13	0	0.00	26	19.20	19.25	-26	421	-6.17%
2024/05/08	0	0.00	0	18.90	18.85	0	397	0.00%
2024/05/03	0	0.00	1	19.00	19.00	-1	390	-0.26%
2024/05/02	1	18.95	0	0.00	18.95	1	388	0.26%
2024/04/26	0	18.80	0	0.00	18.65	0	371	0.00%
2024/04/22	0	18.75	0	0.00	18.70	0	376	0.00%
2024/04/11	0	0.00	1	18.95	18.95	-1	343	-0.29%
2024/04/10	5	18.90	0	0.00	19.00	5	340	1.47%
2024/04/09	0	0.00	1	18.90	18.90	-1	340	-0.29%
2024/03/27	0	0.00	3	18.77	18.70	-3	329	-0.91%
2024/03/25	2	18.90	0	0.00	18.85	2	326	0.61%
2024/03/22	0	18.90	0	0.00	18.70	0	321	0.00%
2024/03/21	5	18.80	0	0.00	18.80	5	304	1.64%
2024/03/18	1	18.95	0	0.00	18.95	1	298	0.34%
2024/03/15	0	19.15	0	0.00	18.95	0	296	0.01%
2024/03/14	0	19.20	0	0.00	19.05	0	296	0.00%
2024/03/08	1	18.90	2	18.85	18.90	-1	287	-0.35%
2024/03/01	1	19.05	0	0.00	19.05	1	268	0.37%
2024/02/29	0	18.95	0	0.00	18.90	0	253	0.00%
2024/02/22	0	18.80	0	0.00	18.70	0	244	0.00%
2024/02/20	0	0.00	0	18.85	18.80	0	245	-0.01%
2024/02/16	0	18.70	0	0.00	18.65	0	248	0.00%
2024/02/05	0	18.75	0	0.00	18.60	0	259	0.00%
2024/01/16	0	18.95	0	0.00	18.65	0	251	0.00%
2023/11/07	0	0.00	1	18.80	18.80	-1	269	-0.37%
2023/10/26	0	0.00	0	18.70	18.60	0	285	0.00%
2023/10/04	1	18.35	0	0.00	18.35	1	375	0.27%
2023/09/19	0	0.00	4	18.80	18.80	-4	443	-0.90%
2023/09/13	10	18.85	0	0.00	18.95	10	455	2.19%
2023/09/11	0	18.80	0	0.00	18.65	0	470	0.00%
2023/08/31	0	0.00	1	19.05	18.90	-1	482	-0.21%
2023/08/30	1	18.95	0	0.00	18.95	1	481	0.21%
2023/08/23	0	19.10	0	0.00	19.10	0	495	0.00%
2023/08/14	6	19.20	0	0.00	19.15	6	542	1.11%
2023/08/11	0	0.00	1	19.50	19.40	-1	552	-0.18%
2023/08/10	1	19.30	0	0.00	19.30	1	553	0.18%
2023/08/09	5	19.50	0	0.00	19.50	5	548	0.91%
2023/08/08	0	0.00	4	19.50	19.50	-4	548	-0.73%
2023/07/14	1	19.75	0	0.00	19.80	1	481	0.21%
2023/07/13	1	19.75	0	0.00	19.70	1	475	0.21%
2023/07/11	1	19.95	0	0.00	19.95	1	464	0.22%
2023/07/06	0.1	20.10	0	0.00	19.95	0.1	456	0.02%
2023/06/29	1	20.20	0	0.00	20.15	1	411	0.24%
2023/06/28	0	0.00	1	20.20	20.20	-1	409	-0.24%
2023/06/19	0	0.00	0	20.55	20.25	0	403	0.00%
2023/06/12	0	0.00	0	20.40	20.30	0	393	0.00%
2023/06/09	1	20.50	0	0.00	20.40	1	386	0.26%
2023/06/08	1	20.50	0	0.00	20.50	1	389	0.26%
2023/05/31	0	0.00	2	20.50	20.45	-2	453	-0.44%
2023/05/24	0	0.00	1	20.85	20.90	-1	460	-0.22%
2023/05/08	1	20.10	0	0.00	20.05	1	484	0.21%
2023/05/05	1	20.10	0	0.00	20.10	1	488	0.20%
2023/05/04	0	0.00	1	20.10	20.15	-1	494	-0.20%
2023/05/02	0	0.00	0	20.15	20.15	0	494	0.00%
2023/04/19	1	20.10	0	0.00	20.15	1	480	0.21%
2023/04/18	0.2	20.30	0	0.00	20.15	0.2	477	0.03%
2023/04/17	0	0.00	1	20.15	20.10	-1	474	-0.21%
2023/04/11	0	0.00	2	20.00	20.00	-2	463	-0.43%
2023/04/06	1	20.05	0	0.00	20.10	1	455	0.22%
2023/03/28	0	20.10	0	0.00	19.95	0	443	0.00%
2023/03/16	0	20.30	1	20.25	20.15	-1	424	-0.24%
2023/03/13	0	20.90	9	20.39	20.80	-9	422	-2.13%
2023/03/08	0	0.00	10	21.16	21.10	-10	399	-2.50%
2023/03/07	2	21.15	10	21.20	21.15	-8	392	-2.04%
2023/03/03	45	21.36	25	21.24	21.00	20	373	5.35%
2023/02/22	7	20.14	0	0.00	20.15	7	317	2.20%
2023/02/21	2	20.35	2	20.40	20.30	0	311	0.00%
2023/02/20	2	20.43	6	20.55	20.40	-4	311	-1.29%
2023/02/16	2	20.55	3	20.70	20.65	-1	313	-0.32%
2023/02/15	0	0.00	1	20.80	20.65	-1	312	-0.32%
2023/02/13	0	20.30	0	0.00	20.25	0	295	0.00%
2023/02/10	0	20.25	0	0.00	20.25	0	293	0.00%
2023/02/09	0	0.00	0.1	20.25	20.15	-0.1	289	-0.03%
2023/02/08	0	20.25	0.5	20.30	20.25	-0.5	285	-0.19%
2023/01/09	1	19.10	0	0.00	19.10	1	263	0.38%
2023/01/05	0	0.00	0	19.10	19.00	0	275	0.00%
2023/01/04	0	0.00	0	19.00	18.90	0	281	0.00%
2022/11/24	0	19.30	0	0.00	19.25	0	345	0.00%
2022/11/23	0	19.05	0	0.00	19.10	0	339	0.00%
2022/11/16	0	18.90	0	0.00	18.70	0	349	0.00%
2022/11/14	0	18.95	0	0.00	18.85	0	340	0.00%
2022/11/10	0	18.75	0	0.00	18.70	0	336	0.00%
2022/11/08	0	18.65	0	0.00	18.50	0	332	0.00%
2022/11/07	0	18.60	0	0.00	18.55	0	334	0.00%
2022/11/04	1	18.20	1	18.25	18.35	0	332	0.00%
2022/11/03	0	18.45	0	0.00	18.30	0	332	0.00%
2022/11/02	0	18.35	0	0.00	18.35	0	334	0.00%
2022/11/01	0	18.45	0	0.00	18.30	0	339	0.00%
2022/10/31	0	18.50	0	0.00	18.25	0	346	0.00%
2022/10/28	0	18.60	0	0.00	18.30	0	353	0.01%
2022/09/28	5	19.50	0	0.00	19.60	5	409	1.22%
2022/09/14	0	0.00	0	20.25	20.05	0	450	0.00%
2022/09/12	0	20.30	0	0.00	20.20	0	456	0.00%
2022/09/07	5	20.00	0	0.00	20.10	5	473	1.06%
2022/08/31	0	0.00	5	20.38	20.35	-5	501	-1.00%
2022/08/29	0	0.00	0	20.20	20.10	0	508	0.00%
2022/08/22	0	0.00	0	20.00	19.90	0	523	0.00%
2022/08/12	0	19.85	0	0.00	19.90	0	540	0.00%
2022/08/08	1	19.60	0	0.00	19.60	1	564	0.18%
2022/08/02	5	19.80	0	0.00	19.85	5	591	0.84%
2022/07/25	0	0.00	0	20.80	20.60	0	638	0.00%
2022/07/15	3	20.35	0	0.00	20.35	3	836	0.36%
2022/07/13	0	0.00	2	20.50	20.45	-2	872	-0.23%
2022/07/08	0	20.50	0	0.00	20.35	0	1,020	0.00%
2022/07/05	0	0.00	1	20.55	20.65	-1	1,011	-0.10%
2022/07/01	0	0.00	2	20.28	20.20	-2	997	-0.20%
2022/06/24	0.1	20.40	15	20.37	20.40	-14.9	999	-1.49%
2022/06/23	0	0.00	1	20.15	20.20	-1	1,001	-0.10%
2022/06/20	20	20.19	1	20.20	20.10	19	992	1.91%
2022/06/10	0.1	20.90	0	0.00	20.80	0.1	1,015	0.01%
2022/06/09	0	0.00	1	20.95	21.00	-1	1,012	-0.10%
2022/06/02	1	21.00	0	0.00	21.05	1	1,023	0.10%
2022/06/01	1	20.90	0	0.00	20.90	1	1,024	0.10%
2022/05/31	0	0.00	1	20.90	20.90	-1	1,027	-0.10%
2022/05/24	0.1	20.80	0	0.00	20.65	0.1	1,042	0.00%
2022/05/23	0	0.00	0	21.00	20.70	0	1,039	0.00%
2022/05/18	0	20.90	0	0.00	20.75	0	1,033	0.00%
2022/05/12	7	20.75	0	0.00	20.55	7	1,022	0.68%
2022/05/11	20	21.15	0	0.00	21.15	20	998	2.00%
2022/05/09	0	0.00	1	21.60	21.60	-1	971	-0.10%
2022/05/06	0	0.00	1	22.35	22.15	-1	950	-0.11%
2022/04/28	0	0.00	1	22.35	22.90	-1	930	-0.11%
2022/04/27	0	22.18	0	0.00	22.00	0	831	0.00%
2022/04/26	0	0.00	1	22.35	22.40	-1	820	-0.12%
2022/04/25	0	0.00	3	22.52	22.50	-3	811	-0.37%
2022/04/21	0	0.00	12	22.70	22.35	-12	768	-1.56%
2022/04/20	1	22.35	21	22.49	22.40	-20	742	-2.69%
2022/04/18	2	22.53	1	22.15	22.00	1	710	0.14%
2022/04/15	22	21.91	31	21.96	22.45	-9	638	-1.41%
2022/04/14	0	21.54	0	0.00	21.40	0	559	0.00%
2022/04/12	1	21.25	0	0.00	21.30	1	558	0.18%
2022/04/11	0	21.45	0	0.00	21.35	0	557	0.00%
2022/04/08	0	21.35	0	0.00	21.35	0	563	0.00%
2022/04/07	0	21.50	0	0.00	21.25	0	562	0.00%
2022/04/06	0	21.53	0	0.00	21.45	0	568	0.00%
2022/03/31	0	21.60	0	0.00	21.45	0	571	0.00%
2022/03/30	0	21.55	0	0.00	21.45	0	572	0.00%
2022/03/29	10	21.40	0	0.00	21.50	10	573	1.75%
2022/03/23	0	21.75	0	0.00	21.60	0	569	0.00%
2022/03/09	0	0.00	0	21.55	21.50	0	550	0.00%
2022/03/08	4	21.40	0	0.00	21.45	4	556	0.72%
2022/03/02	6	21.80	0	0.00	21.85	6	557	1.08%
2022/02/16	0	22.00	0	0.00	22.00	0	631	0.00%
2022/02/11	0	22.00	0	0.00	21.90	0	666	0.00%
2022/02/10	0	0.00	1	21.80	21.90	-1	684	-0.15%
2022/02/09	1	21.80	0	0.00	21.85	1	693	0.14%
2022/02/07	4	21.40	0	0.00	21.60	4	717	0.56%
2022/01/25	1	21.40	0	0.00	21.45	1	732	0.14%
2022/01/20	0	0.00	0	22.10	22.05	0	783	0.00%
2022/01/17	0.1	22.15	10	21.97	22.00	-10	920	-1.08%
2022/01/14	1	22.00	0	0.00	21.95	1	946	0.11%
2022/01/13	0	0.00	0	22.00	22.05	0	968	0.00%
2022/01/12	0	0.00	0.4	22.00	22.05	-0.4	996	-0.04%
2021/12/24	0	0.00	0	22.00	21.90	0	1,787	0.00%
2021/12/17	1	21.95	0.4	22.00	22.05	0.6	1,916	0.03%
2021/12/07	0	0.00	4	22.15	22.15	-4	2,013	-0.20%
2021/12/06	0	0.00	4	22.25	22.25	-4	2,029	-0.20%
2021/12/02	6	22.10	0	0.00	22.10	6	2,046	0.29%
2021/12/01	0	0.00	1	22.20	22.20	-1	2,049	-0.05%
2021/11/30	1	22.25	0	0.00	22.30	1	2,060	0.05%
2021/11/29	0	0.00	0	22.10	22.15	0	2,061	0.00%
2021/11/18	1	22.00	0	0.00	22.10	1	2,067	0.05%
2021/11/11	0	0.00	1	22.40	22.45	-1	1,991	-0.05%
2021/11/03	0	0.00	2	22.65	22.60	-2	1,984	-0.10%
2021/11/02	1	22.70	0	0.00	22.70	1	1,979	0.05%
2021/10/29	1	22.55	0	0.00	22.85	1	1,952	0.05%
2021/10/27	0	0.00	1	22.60	22.70	-1	1,914	-0.05%
2021/10/25	10	23.90	0	0.00	23.95	10	1,827	0.55%
2021/10/19	0	0.00	11	23.69	23.60	-11	1,769	-0.62%
2021/10/18	4	23.80	1	23.60	23.70	3	1,719	0.17%
2021/10/15	0	0.00	2	23.10	23.20	-2	1,673	-0.12%
2021/10/14	4	23.09	0	0.00	23.05	4	1,661	0.24%
2021/10/12	5	23.15	1	23.20	23.15	4	1,609	0.25%
2021/10/06	20	22.95	7	23.11	22.35	13	1,452	0.89%
2021/10/04	14	22.49	96	22.48	23.00	-82	1,293	-6.34%
2021/10/01	0	0.00	15	21.95	22.00	-15	1,192	-1.26%
2021/09/28	0	0.00	1	21.95	22.10	-1	1,261	-0.08%
2021/09/27	0	0.00	20	21.63	22.00	-20	1,240	-1.61%
2021/09/23	3	21.50	0	0.00	21.55	3	1,252	0.24%
2021/09/16	0	0.00	6	21.31	21.45	-6	1,236	-0.49%
2021/09/13	10	21.00	0	0.00	21.05	10	1,219	0.82%
2021/09/10	0	0.00	15	21.25	21.25	-15	1,233	-1.22%
2021/09/06	0.2	21.10	3	20.90	21.00	-2.8	1,213	-0.23%
2021/09/03	0	0.00	3	21.30	21.15	-3	1,217	-0.25%
2021/09/02	0	0.00	51	21.30	21.25	-51	1,216	-4.19%
2021/08/31	50	20.95	0	0.00	20.85	50	1,195	4.18%
2021/08/30	0	20.90	0	0.00	20.90	0	1,213	0.00%
2021/08/26	0.1	21.10	0	0.00	20.90	0.1	1,275	0.01%
2021/08/24	0.1	20.65	1	20.70	20.80	-0.9	1,324	-0.06%
2021/08/23	25	20.56	0	0.00	20.55	25	1,352	1.85%
2021/08/16	1	20.50	5	20.75	20.60	-4	1,423	-0.28%
2021/08/10	0	0.00	3	21.25	21.20	-3	1,627	-0.18%
2021/08/04	0	21.55	0	0.00	21.60	0	2,155	0.00%
2021/07/26	1	21.45	9	21.50	21.55	-8	2,405	-0.33%
2021/07/22	20	21.40	0	0.00	21.40	20	2,683	0.75%
2021/07/21	2	21.45	0	0.00	21.45	2	2,682	0.07%
2021/07/15	0	0.00	2	21.70	21.85	-2	3,139	-0.06%
2021/07/14	10	21.50	0	0.00	21.60	10	3,187	0.31%
2021/07/08	1	22.10	1	22.15	22.15	0	3,427	0.00%
2021/07/07	1	21.90	0	0.00	22.15	1	3,502	0.03%
2021/07/06	2	22.28	0	0.00	22.30	2	3,497	0.06%
2021/07/05	0	0.00	1	22.30	22.45	-1	3,482	-0.03%
2021/07/02	0	0.00	3	21.85	21.90	-3	3,429	-0.09%
2021/07/01	2	21.80	0	0.00	21.95	2	3,412	0.06%
2021/06/23	0	0.00	0.5	21.30	21.30	-0.5	3,449	-0.01%
2021/06/22	12.1	21.17	0	0.00	21.15	12.1	3,451	0.35%
2021/06/21	1	21.20	0	0.00	21.05	1	3,452	0.03%
2021/06/16	10	21.50	0	0.00	21.45	10	3,448	0.29%
2021/06/11	0	0.00	5	21.65	21.65	-5	3,465	-0.14%
2021/06/09	0	0.00	3	21.70	21.60	-3	3,482	-0.09%
2021/06/08	1	21.75	3	21.75	21.80	-2	3,477	-0.06%
2021/06/02	0	0.00	1	22.00	21.95	-1	3,429	-0.03%
2021/06/01	3	21.72	61	21.72	21.70	-58	3,397	-1.71%
2021/05/31	37	21.61	10.1	21.65	21.65	26.9	3,393	0.79%
2021/05/28	0	0.00	9	21.50	21.40	-9	3,384	-0.27%
2021/05/26	2	21.45	0	0.00	21.40	2	3,375	0.06%
2021/05/21	0	0.00	3	21.40	21.60	-3	3,362	-0.09%
2021/05/20	0	0.00	1	21.55	21.15	-1	3,344	-0.03%
2021/05/19	0	0.00	0	21.15	21.60	0	3,307	0.00%
2021/05/18	12	21.60	0.2	22.55	21.65	11.8	3,255	0.36%
2021/05/17	36.1	22.37	6	22.25	22.25	30.1	3,163	0.95%
2021/05/14	1	20.90	0	0.00	21.05	1	2,912	0.03%
2021/05/13	3.2	21.57	1	22.00	21.70	2.2	2,860	0.08%
2021/05/12	5	21.67	2	20.75	21.05	3	2,747	0.11%
2021/05/11	1	23.39	2	23.10	23.00	-1	2,646	-0.04%
2021/04/29	59	24.89	28	25.03	24.55	31	2,371	1.31%
2021/04/28	69	24.10	71	24.23	24.70	-2	2,195	-0.09%
2021/04/27	1	23.35	2	23.35	23.40	-1	2,106	-0.05%
2021/04/26	18	23.46	0	0.00	23.60	18	2,087	0.86%
2021/04/23	11	23.84	24	24.13	23.75	-13	2,046	-0.64%
2021/04/22	100	24.48	6	24.65	23.95	94	1,989	4.72%
2021/04/21	53	24.07	28	23.68	24.30	25	1,754	1.42%
2021/04/20	0.7	23.49	1	23.15	23.25	-0.3	1,591	-0.02%
2021/04/19	0	0.00	13	23.60	23.65	-13	1,544	-0.84%
2021/04/16	1.3	22.48	5	22.57	22.90	-3.7	1,422	-0.26%
2021/04/15	0	0.00	9	22.05	22.05	-9	1,312	-0.69%
2021/04/14	1	21.70	0	0.00	21.85	1	1,296	0.08%
2021/04/13	1	22.00	10	22.00	21.80	-9	1,299	-0.69%
2021/04/12	1	21.60	20	21.61	21.60	-19	1,234	-1.54%
2021/04/08	1	21.55	0	0.00	21.75	1	1,241	0.08%
2021/04/07	0	0.00	2	21.55	21.55	-2	1,247	-0.16%
2021/04/06	0	21.55	3	21.50	21.55	-3	1,274	-0.24%
2021/03/31	10	21.58	0	0.00	21.55	10	1,332	0.75%
2021/03/30	6	21.75	0	0.00	21.80	6	1,351	0.44%
2021/03/29	0	0.00	13	21.77	22.00	-13	1,386	-0.94%
2021/03/26	20	21.50	0	0.00	21.55	20	1,465	1.36%
2021/03/23	16	21.37	0	0.00	21.30	16	1,469	1.09%
2021/03/22	5	21.50	0	0.00	21.55	5	1,465	0.34%
2021/03/19	5	21.55	0	0.00	21.50	5	1,458	0.34%
2021/03/18	0.2	21.25	0	0.00	21.45	0.2	1,447	0.01%
2021/03/17	1	21.55	40	21.53	21.25	-39	1,450	-2.69%
2021/03/16	0.3	21.57	10	21.60	21.55	-9.7	1,434	-0.68%
2021/03/15	0	21.50	0	0.00	21.30	0	1,416	0.00%
2021/03/12	10	21.05	0	0.00	21.20	10	1,404	0.71%
2021/03/08	0	20.90	0	0.00	20.85	0	1,407	0.00%
2021/03/05	0	20.85	0	0.00	20.90	0	1,427	0.00%
2021/02/26	2	20.70	0	0.00	20.85	2	1,490	0.13%
2021/02/25	0	0.00	3	20.75	20.95	-3	1,494	-0.20%
2021/02/24	2	20.70	0	0.00	20.65	2	1,502	0.13%
2021/02/22	3	20.47	0	0.00	20.65	3	1,481	0.20%
2021/02/17	1	20.20	0	0.00	20.20	1	1,483	0.07%
2021/02/05	0	0.00	2	20.23	20.20	-2	1,480	-0.14%
2021/02/04	0.2	20.20	0	0.00	20.00	0.2	1,506	0.01%
2021/02/03	0	0.00	0	20.25	20.05	0	1,515	0.00%
2021/02/02	5	20.03	0	0.00	19.90	5	1,517	0.33%
2021/01/27	12	20.30	0	0.00	20.35	12	1,477	0.81%
2021/01/25	1	20.35	0	0.00	20.40	1	1,475	0.07%
2021/01/21	1	20.50	0	0.00	20.30	1	1,465	0.07%
2021/01/20	22	20.53	5	20.40	20.20	17	1,457	1.17%
2021/01/19	1	20.95	0	0.00	20.95	1	1,429	0.07%
2021/01/18	2	20.90	1	20.95	20.80	1	1,425	0.07%
2021/01/14	1	21.15	0	0.00	21.10	1	1,505	0.07%
2021/01/13	2	21.05	0	0.00	21.10	2	1,499	0.13%
2021/01/12	1	21.10	2	21.05	21.05	-1	1,489	-0.07%
2021/01/11	1	21.25	6	21.25	21.25	-5	1,476	-0.34%
2021/01/08	10	21.18	0	0.00	21.30	10	1,468	0.68%
2021/01/07	18	21.43	0	0.00	21.40	18	1,459	1.23%
2021/01/06	10	21.65	5	21.80	21.35	5	1,453	0.34%
2021/01/04	1	22.30	1	22.35	22.30	0	1,389	0.00%
2020/12/31	1	22.15	1	22.25	22.30	0	1,369	0.00%
2020/12/30	0	22.50	0	0.00	22.30	0	1,344	0.00%
2020/12/28	10	22.23	37	22.31	22.50	-27	1,290	-2.09%
2020/12/24	12	21.85	5	22.20	21.95	7	1,196	0.59%
2020/12/23	15	21.90	1	22.00	22.05	14	1,152	1.22%
2020/12/22	16	21.70	38	22.07	21.50	-22	1,096	-2.01%
2020/12/21	1	21.00	0	20.80	21.15	1	990	0.10%
2020/12/16	0	0.00	0	21.05	20.85	0	974	0.00%
2020/12/11	5	20.65	0	0.00	20.65	5	963	0.52%
2020/12/10	0	0.00	1	20.95	20.90	-1	951	-0.11%
2020/12/09	1	21.15	0	0.00	21.10	1	943	0.11%
2020/12/08	1.3	21.12	0	0.00	21.10	1.3	952	0.14%
2020/12/07	14	21.01	0	0.00	21.05	14	954	1.47%
2020/12/02	3	21.40	11	21.49	21.40	-8	932	-0.86%
2020/12/01	0	0.00	3	21.70	21.65	-3	933	-0.32%
2020/11/30	0	0.00	4	21.33	21.40	-4	913	-0.44%
2020/11/25	0	0.00	17	21.28	21.40	-17	897	-1.89%
2020/11/23	0	0.00	2	20.85	20.90	-2	851	-0.23%
2020/11/18	0	0.00	1	20.60	20.60	-1	837	-0.12%
2020/11/17	10	20.60	0	0.00	20.60	10	838	1.19%
2020/11/13	0	0.00	1	20.80	20.80	-1	885	-0.11%
2020/11/12	1	20.90	5	20.85	20.65	-4	878	-0.46%
2020/11/11	2	20.50	0	0.00	20.50	2	855	0.23%
2020/11/06	0	0.00	1	20.10	20.10	-1	875	-0.11%
2020/11/05	0	0.00	1	20.20	20.10	-1	883	-0.11%
2020/10/29	0.3	20.25	0	0.00	20.25	0.3	898	0.03%
2020/10/28	0	0.00	5	20.40	20.30	-5	908	-0.55%
2020/10/27	0	0.00	1.1	20.41	20.45	-1.1	912	-0.13%
2020/10/23	0	0.00	2	20.60	20.50	-2	941	-0.21%
2020/10/22	2	20.70	5	20.14	20.70	-3	948	-0.32%
2020/10/21	0	0.00	4	19.99	20.00	-4	892	-0.45%
2020/10/20	1	19.95	3	20.00	19.95	-2	924	-0.22%
2020/10/19	0	0.00	3	19.90	19.90	-3	957	-0.31%
2020/09/29	11	19.70	0	0.00	19.70	11	1,254	0.88%
2020/09/28	1	19.80	0	0.00	19.70	1	1,274	0.08%
2020/09/24	12	19.77	0	0.00	19.60	12	1,311	0.91%
2020/09/22	1	20.20	1	20.10	20.10	0	1,323	0.00%
2020/09/14	2	20.15	0	0.00	20.10	2	1,498	0.13%
2020/09/10	1	20.40	0	0.00	20.30	1	1,496	0.07%
2020/09/09	2	20.25	0	0.00	20.30	2	1,499	0.13%
2020/09/07	0	0.00	1	20.50	20.40	-1	1,522	-0.07%
2020/09/02	0	0.00	1	20.70	20.60	-1	1,564	-0.06%
2020/09/01	1.2	20.67	0	0.00	20.70	1.2	1,577	0.08%
2020/08/31	0	0.00	5	20.98	20.85	-5	1,598	-0.31%
2020/08/28	0	0.00	3	20.65	20.70	-3	1,610	-0.19%
2020/08/27	0	0.00	5	20.80	20.60	-5	1,616	-0.31%
2020/08/20	1	20.30	0	0.00	20.30	1	1,622	0.06%
2020/08/19	1	21.00	2	21.00	21.00	-1	1,598	-0.06%
2020/08/17	0.2	20.60	0	0.00	20.80	0.2	1,585	0.01%
2020/08/11	1	19.90	10	19.90	19.90	-9	1,568	-0.57%
2020/08/10	6.2	20.04	2	19.95	20.10	4.2	1,583	0.27%
2020/07/28	16	19.56	0	0.00	19.30	16	1,816	0.88%
2020/07/27	2	19.75	0	19.85	19.70	2	1,831	0.11%
2020/07/24	2	20.40	1	20.20	20.20	1	1,831	0.05%
2020/07/22	0	0.00	2	21.00	20.90	-2	1,796	-0.11%
2020/07/21	9	20.92	0	0.00	20.95	9	1,796	0.50%
2020/07/17	0	0.00	3	22.65	22.65	-3	1,711	-0.18%
2020/07/15	2	22.65	0	0.00	22.65	2	1,745	0.11%
2020/07/14	2	22.65	0	0.00	22.65	2	1,760	0.11%
2020/07/10	1	22.75	0	0.00	22.60	1	1,804	0.06%
2020/07/08	1	23.20	0	0.00	23.20	1	1,787	0.06%
2020/07/06	0	0.00	1	23.20	23.20	-1	1,800	-0.06%
2020/07/03	1	23.05	0	0.00	23.00	1	1,794	0.06%
2020/07/02	0	0.00	2	23.05	23.00	-2	1,823	-0.11%
2020/06/30	0	0.00	4	23.20	23.00	-4	1,954	-0.20%
2020/06/29	4	22.85	0	0.00	22.95	4	2,012	0.20%
2020/06/24	1	22.95	0	0.00	23.00	1	2,010	0.05%
2020/06/23	1	22.75	2	23.00	22.75	-1	2,012	-0.05%
2020/06/22	0	0.00	8	22.55	22.90	-8	1,953	-0.41%
2020/06/19	0	0.00	12	22.63	22.65	-12	1,956	-0.61%
2020/06/18	0	0.00	4	22.30	22.35	-4	1,955	-0.20%
2020/06/17	0	22.15	0	0.00	22.15	0	1,974	0.00%
2020/06/15	3	21.75	0	0.00	21.75	3	2,081	0.14%
2020/06/12	10	21.72	0	0.00	21.75	10	2,095	0.48%
2020/06/11	1	22.35	4	22.10	22.10	-3	2,113	-0.14%
2020/06/10	2	22.90	1	22.95	22.80	1	2,103	0.05%
2020/06/09	3	22.98	0	0.00	22.90	3	2,167	0.14%
2020/06/08	1	23.20	0	0.00	23.10	1	2,208	0.05%
2020/06/05	2	23.00	4	23.00	23.05	-2	2,196	-0.09%
2020/06/04	4	22.75	3	22.80	22.85	1	2,201	0.05%
2020/06/03	0.2	22.50	0	0.00	22.45	0.2	2,199	0.01%
2020/05/28	0	0.00	30	22.25	22.15	-30	2,220	-1.35%
2020/05/27	3	22.15	0	0.00	22.10	3	2,217	0.14%
2020/05/25	0	0.00	4	21.53	22.00	-4	2,237	-0.18%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/19	0	0.00	5	22.40	22.30	-5	2,287	-0.22%
2020/05/18	1	22.40	0	0.00	22.30	1	2,295	0.04%
2020/05/15	7	22.09	0	0.00	22.00	7	2,317	0.30%
2020/05/14	1	22.40	3	22.25	22.15	-2	2,356	-0.08%
2020/05/13	2	22.40	5	22.58	22.60	-3	2,343	-0.13%
2020/05/12	0	0.00	3	22.50	22.50	-3	2,340	-0.13%
2020/05/11	5	22.88	10	23.00	22.85	-5	2,320	-0.22%
2020/05/08	13	22.40	11	22.04	22.50	2	2,273	0.09%
2020/05/07	1	21.60	0	0.00	21.85	1	2,214	0.05%
2020/05/06	0	0.00	1	21.60	21.35	-1	2,206	-0.05%
2020/05/05	0	0.00	6	21.50	21.55	-6	2,208	-0.27%
2020/05/04	2	21.45	10	21.40	21.40	-8	2,211	-0.36%
2020/04/30	0.3	21.90	0	0.00	21.85	0.3	2,219	0.01%
2020/04/29	0	0.00	1	21.35	21.35	-1	2,259	-0.04%
2020/04/28	0	0.00	1	21.00	21.00	-1	2,272	-0.04%
2020/04/27	15	20.92	0	0.00	20.95	15	2,351	0.64%
2020/04/24	1	20.85	0	0.00	20.75	1	2,342	0.04%
2020/04/23	1	20.80	1	20.90	21.00	0	2,340	0.00%
2020/04/22	5	20.20	0	0.00	20.80	5	2,331	0.21%
2020/04/21	5	20.60	0	0.00	20.50	5	2,310	0.22%
2020/04/20	3	20.65	1	21.40	21.60	2	2,259	0.09%
2020/04/17	0	0.00	4	20.75	20.65	-4	2,218	-0.18%
2020/04/16	4	20.50	27	20.62	20.65	-23	2,197	-1.05%
2020/04/15	6	20.88	4	20.98	20.50	2	2,182	0.09%
2020/04/14	2	20.30	0	0.00	20.40	2	2,156	0.09%
2020/04/13	1	20.15	0	0.00	20.10	1	2,142	0.05%
2020/04/10	10	20.10	0	0.00	20.35	10	2,142	0.47%
2020/04/09	3	20.08	0	0.00	20.00	3	2,134	0.14%
2020/04/08	0	20.20	2	20.18	20.20	-2	2,118	-0.09%
2020/04/07	0	0.00	1	20.20	20.05	-1	2,103	-0.05%
2020/04/06	14	20.00	2	19.70	19.90	12	2,071	0.58%
2020/04/01	12.4	20.17	9	20.06	20.00	3.4	2,038	0.17%
2020/03/31	6	19.78	1	19.95	19.95	5	1,917	0.26%
2020/03/30	5	17.90	0	0.00	18.15	5	1,857	0.27%
2020/03/27	1	17.95	0	0.00	18.05	1	1,866	0.05%
2020/03/26	1	18.00	0	0.00	17.95	1	1,856	0.05%
2020/03/25	1	18.05	2	18.05	18.05	-1	1,844	-0.05%
2020/03/23	6	17.26	5	17.45	17.40	1	1,814	0.06%
2020/03/20	20	16.55	24	16.56	17.00	-4	1,805	-0.22%
2020/03/19	6	15.93	3	16.62	15.80	3	1,758	0.17%
2020/03/18	1	17.10	0	0.00	17.05	1	1,695	0.06%
2020/03/17	1	17.40	0	0.00	17.15	1	1,675	0.06%
2020/03/16	1	18.50	0	0.00	17.90	1	1,665	0.06%
2020/03/13	6	17.93	11	17.87	18.60	-5	1,647	-0.30%
2020/03/12	12	19.36	10	19.30	19.40	2	1,585	0.13%
2020/03/11	3	20.55	0	0.00	20.30	3	1,542	0.19%
2020/03/10	7	19.94	6	20.12	20.35	1	1,545	0.06%
2020/03/09	6	20.85	0	0.00	20.60	6	1,526	0.39%
2020/03/06	0	23.95	0	0.00	21.60	0	1,490	0.00%
2020/03/02	11	21.24	2	21.20	21.50	9	1,456	0.62%
2020/02/27	2	21.60	6	21.94	21.60	-4	1,459	-0.27%
2020/02/26	1	22.20	2	22.15	21.95	-1	1,437	-0.07%
2020/02/25	1	21.20	1	21.50	21.70	0	1,443	0.00%
2020/02/24	2	21.95	1	22.05	21.90	1	1,432	0.07%
2020/02/21	10	22.45	0	0.00	22.45	10	1,412	0.71%
2020/02/18	7	23.05	6	22.85	22.90	1	1,403	0.07%
2020/02/17	5	22.25	7	22.55	22.90	-2	1,442	-0.14%
2020/02/14	0.2	21.85	0	0.00	21.80	0.2	1,396	0.01%
2020/02/13	5	21.75	0	0.00	21.85	5	1,396	0.36%
2020/02/12	0	21.80	0	0.00	21.70	0	1,396	0.00%
2020/02/11	1	21.80	0	0.00	21.70	1	1,386	0.07%
2020/02/10	2	21.10	2	21.30	21.65	0	1,402	0.00%
2020/02/06	0.3	21.90	0	0.00	21.75	0.3	1,389	0.02%
2020/02/05	0	0.00	12	21.42	21.30	-12	1,387	-0.87%
2020/02/04	1	21.30	0	0.00	21.10	1	1,370	0.07%
2020/02/03	18	20.04	13	20.88	20.65	5	1,369	0.37%
2020/01/31	1	22.30	13	21.97	21.95	-12	1,296	-0.93%
2020/01/30	19	22.60	0	0.00	22.05	19	1,261	1.51%
2020/01/17	0	0.00	5	24.65	24.60	-5	1,183	-0.42%
2020/01/16	1.1	24.50	8	24.46	24.65	-6.9	1,181	-0.58%
2020/01/15	2.2	24.37	2	24.50	24.55	0.2	1,193	0.02%
2020/01/13	0.4	24.55	0	0.00	24.60	0.4	1,235	0.03%
2020/01/10	0	0.00	1	24.35	24.50	-1	1,267	-0.08%
2020/01/09	7	24.35	2	24.55	24.25	5	1,323	0.38%
2020/01/08	17	24.34	14	24.45	24.25	3	1,318	0.23%
2020/01/07	4.5	24.60	0	0.00	24.60	4.5	1,311	0.34%
2020/01/06	1	24.75	0	0.00	24.85	1	1,326	0.08%
2020/01/03	0	0.00	5	25.20	25.10	-5	1,331	-0.38%
2019/12/31	10.2	25.15	1	25.15	25.05	9.2	1,345	0.68%
2019/12/30	5	25.35	0	0.00	25.30	5	1,341	0.37%
2019/12/26	5	25.20	57	25.14	25.20	-52	1,347	-3.86%
2019/12/25	4	25.40	1	25.40	25.40	3	1,365	0.22%
2019/12/24	14	25.17	28	25.15	25.15	-14	1,370	-1.02%
2019/12/23	46	24.75	0	0.00	24.95	46	1,360	3.38%
2019/12/18	0	0.00	3	24.63	24.60	-3	1,394	-0.22%
2019/12/13	2	24.33	0	0.00	24.25	2	1,394	0.14%
2019/12/12	1	24.30	3	24.28	24.25	-2	1,404	-0.14%
2019/12/09	10	24.45	0	0.00	24.40	10	1,489	0.67%
2019/12/06	3	24.90	0	0.00	24.65	3	1,495	0.20%
2019/11/29	2	24.65	0	0.00	24.60	2	1,623	0.12%
2019/11/27	15	24.84	0	0.00	24.75	15	1,629	0.92%
2019/11/26	2	24.78	20	24.95	24.75	-18	1,644	-1.09%
2019/11/25	1	24.95	0	0.00	25.05	1	1,639	0.06%
2019/11/22	6	24.88	0	0.00	24.85	6	1,662	0.36%
2019/11/21	11	25.15	0	0.00	25.25	11	1,663	0.66%
2019/11/19	10	24.90	0	0.00	25.10	10	1,676	0.60%
2019/11/18	3	24.83	1	25.00	25.00	2	1,680	0.12%
2019/11/15	11	24.79	2	25.00	24.90	9	1,686	0.53%
2019/11/14	5	24.39	29	24.35	24.45	-24	1,679	-1.43%
2019/11/13	2	25.33	1	25.25	25.30	1	1,660	0.06%
2019/11/06	10	26.18	0	0.00	26.10	10	1,873	0.53%
2019/11/05	6	26.15	0	0.00	26.05	6	1,895	0.32%
2019/11/04	12	26.38	1	26.45	26.40	11	1,934	0.57%
2019/11/01	0	0.00	1	26.45	26.45	-1	1,963	-0.05%
2019/10/31	1	26.25	1	26.70	26.40	0	2,020	0.00%
2019/10/30	1	25.75	2	26.05	26.15	-1	2,020	-0.05%
2019/10/28	2	25.70	20	25.75	25.70	-18	2,108	-0.85%
2019/10/22	1	26.30	0	0.00	26.40	1	2,399	0.04%
2019/10/21	25	26.31	20	26.46	26.50	5	2,538	0.20%
2019/10/18	12	26.08	0	0.00	26.10	12	2,551	0.47%
2019/10/17	18	26.17	2	25.95	26.40	16	2,557	0.63%
2019/10/08	1	25.60	0	0.00	25.45	1	2,719	0.04%
2019/10/07	1	25.05	0	0.00	25.05	1	2,790	0.04%
2019/10/03	0	0.00	2	24.90	25.15	-2	3,028	-0.07%
2019/10/01	0	0.00	2	25.05	25.20	-2	3,133	-0.06%
2019/09/26	0.2	25.65	0	0.00	25.65	0.2	3,148	0.01%
2019/09/20	0	0.00	1	26.35	26.35	-1	3,607	-0.03%
2019/09/19	1	26.35	0	0.00	26.20	1	3,776	0.03%
2019/09/17	1	26.70	0	0.00	26.50	1	4,108	0.02%
2019/09/11	1	26.85	1	26.65	26.35	0	4,206	0.00%
2019/09/09	0	0.00	10	27.05	26.15	-10	4,325	-0.23%
2019/09/06	26	26.95	11	27.10	27.10	15	4,433	0.34%
2019/08/23	1	26.70	4	26.65	26.45	-3	4,728	-0.06%
2019/08/16	12	27.14	5	27.48	27.50	7	4,861	0.14%
2019/08/14	0	0.00	12	27.35	26.50	-12	4,789	-0.25%
2019/08/13	6	27.12	12	27.14	26.90	-6	4,775	-0.13%
2019/08/12	1	28.70	0	0.00	28.55	1	4,701	0.02%
2019/08/05	1	29.00	0	0.00	29.00	1	4,873	0.02%
2019/08/02	4	28.34	6	28.65	28.60	-2	4,907	-0.04%
2019/08/01	0	0.00	1	29.75	29.40	-1	4,878	-0.02%
2019/07/31	0	0.00	1	30.05	29.95	-1	4,886	-0.02%
2019/07/30	2	30.25	0	0.00	30.05	2	4,913	0.04%
2019/07/26	8	30.94	1	31.00	30.95	7	5,039	0.14%
2019/07/25	1	29.90	1	30.10	30.10	0	5,018	0.00%
2019/07/24	6	30.65	0	0.00	30.00	6	5,020	0.12%
2019/07/23	1	30.40	1	30.70	30.55	0	5,006	0.00%
2019/07/22	5	32.45	1	31.75	31.75	4	4,983	0.08%
2019/07/17	3	31.90	1	32.00	32.10	2	5,464	0.04%
2019/07/16	0	0.00	3	32.45	32.80	-3	5,382	-0.06%
2019/07/15	3	33.05	2	33.20	33.25	1	5,326	0.02%
2019/07/12	1	33.15	4	33.48	33.15	-3	5,294	-0.06%
2019/07/11	0	0.00	12	33.25	33.45	-12	5,284	-0.23%
2019/07/10	18	33.77	6.2	34.31	34.15	11.8	5,194	0.23%
2019/07/09	10	32.00	0	0.00	32.75	10	5,047	0.20%
2019/07/08	2	32.08	1	31.45	31.35	1	4,953	0.02%
2019/07/05	1	32.80	0	0.00	33.05	1	4,884	0.02%
2019/07/02	0.2	33.15	0	0.00	33.15	0.2	4,819	0.00%
2019/07/01	3	33.10	6	32.90	32.90	-3	4,758	-0.06%
2019/06/28	14	33.36	25	33.33	32.80	-11	4,697	-0.23%
2019/06/27	12	35.08	2	35.90	34.95	10	4,440	0.23%
2019/06/26	6	35.91	12	35.82	35.90	-6	4,377	-0.14%
2019/06/25	3	34.77	4	35.03	35.80	-1	4,261	-0.02%
2019/06/24	21	34.62	14	34.02	34.40	7	4,113	0.17%
2019/06/21	0	0.00	8	32.83	32.85	-8	4,013	-0.20%
2019/06/19	5	33.00	0	0.00	32.80	5	4,030	0.12%
2019/06/18	0	0.00	2	32.60	32.85	-2	3,971	-0.05%
2019/06/17	12	31.40	15.3	31.60	31.90	-3.3	3,907	-0.08%
2019/06/14	7.3	31.69	5	31.49	30.80	2.3	3,789	0.06%
2019/06/13	4	31.44	2	31.43	31.70	2	3,635	0.06%
2019/06/12	1	30.55	0	0.00	30.65	1	3,551	0.03%
2019/06/11	1	30.95	1	30.45	30.55	0	3,570	0.00%
2019/06/10	4	30.09	14	30.01	30.30	-10	3,569	-0.28%
2019/06/05	0	0.00	3	29.10	29.10	-3	3,461	-0.09%
2019/06/04	8	28.66	0	0.00	28.75	8	3,439	0.23%
2019/06/03	3	29.05	18	29.20	29.05	-15	3,417	-0.44%
2019/05/31	8	29.03	3.3	29.32	29.10	4.7	3,407	0.14%
2019/05/30	5	28.85	0	0.00	29.10	5	3,382	0.15%
2019/05/29	28	28.65	17	28.80	28.90	11	3,344	0.33%
2019/05/28	8	28.48	22	28.39	28.45	-14	3,259	-0.43%
2019/05/27	7	27.86	1	27.90	28.25	6	3,233	0.19%
2019/05/24	6	27.75	0	0.00	27.70	6	3,197	0.19%
2019/05/21	0	0.00	5	27.15	27.15	-5	3,157	-0.16%
2019/05/20	0.3	27.00	0	0.00	27.10	0.3	3,123	0.01%
2019/05/17	7	27.71	0	0.00	27.55	7	3,084	0.23%
2019/05/16	0	0.00	10	27.85	27.20	-10	3,041	-0.33%
2019/05/15	9	28.46	0	0.00	27.95	9	2,957	0.30%
2019/05/14	1	27.55	2	28.50	28.55	-1	2,870	-0.03%
2019/05/13	4	28.16	2	28.15	28.00	2	2,791	0.07%
2019/05/10	0	0.00	21	28.21	27.95	-21	2,772	-0.76%
2019/05/09	2	28.00	0	0.00	28.00	2	2,778	0.07%
2019/05/08	1	27.90	0	0.00	27.90	1	2,736	0.04%
2019/05/07	5	28.41	1	28.10	28.10	4	2,689	0.15%
2019/05/06	19	28.50	5	28.26	28.10	14	2,626	0.53%
2019/05/03	2	27.88	21	27.77	27.90	-19	2,478	-0.77%
2019/05/02	19	27.00	8	26.45	27.00	11	2,359	0.47%
2019/04/30	16	27.04	82	26.98	27.05	-66	2,291	-2.88%
2019/04/29	9	27.46	11	27.76	27.45	-2	2,217	-0.09%
2019/04/26	55	27.47	28	27.27	27.30	27	2,117	1.27%
2019/04/25	22	27.30	10	26.89	27.30	12	1,984	0.60%
2019/04/24	0	0.00	29	26.09	25.25	-29	1,780	-1.63%
2019/04/23	39	25.52	5	25.32	26.10	34	1,662	2.05%
2019/04/17	1	24.15	0	0.00	24.15	1	1,341	0.07%
2019/04/15	0	0.00	1	23.70	23.70	-1	1,309	-0.08%
2019/04/11	0	0.00	10	23.15	23.15	-10	1,286	-0.78%
2019/04/08	0	0.00	4	23.65	23.70	-4	1,254	-0.32%
2019/04/02	4	23.85	0	0.00	23.75	4	1,235	0.32%
2019/03/26	0	0.00	5	24.80	24.85	-5	1,081	-0.46%
2019/03/22	15	23.82	0	0.00	24.00	15	981	1.53%
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	0	23.35	0	0.00	23.40	0	1,008	0.00%
2019/03/18	0	23.35	2	23.55	23.50	-2	1,002	-0.20%
2019/03/15	0	23.50	0	0.00	23.50	0	987	0.00%
2019/03/14	0	23.85	2	23.85	23.90	-2	966	-0.21%
2019/03/13	0	23.75	2	23.30	23.75	-2	922	-0.22%
2019/03/11	0	22.85	0	0.00	22.95	0	873	0.00%
2019/03/08	0	0.00	4	22.86	22.90	-4	885	-0.45%
2019/03/07	2	22.70	0	0.00	22.60	2	880	0.23%
2019/03/06	0	22.80	0	0.00	22.80	0	872	0.00%
2019/02/26	0	0.00	2	22.00	21.90	-2	843	-0.24%
2019/02/22	2	21.55	0	0.00	21.55	2	826	0.24%
2019/02/21	2	21.55	0	0.00	21.70	2	823	0.24%
2019/02/14	0	0.00	0.4	21.10	21.25	-0.4	845	-0.04%
2019/02/11	1	21.15	0	0.00	21.10	1	852	0.12%
2019/01/30	0	0.00	5	21.35	21.15	-5	838	-0.60%
2019/01/14	0	22.00	0	0.00	22.00	0	771	0.00%
2019/01/11	0	22.25	0	0.00	22.25	0	780	0.00%
2019/01/02	0	0.00	10	22.35	22.00	-10	829	-1.21%
2018/12/17	10	23.90	10	23.95	23.20	0	823	0.00%
2018/12/14	2	23.60	2	23.55	23.60	0	803	0.00%
2018/12/13	0	0.00	2	23.20	23.20	-2	755	-0.26%
2018/12/12	0	0.00	2	22.70	22.80	-2	713	-0.28%
2018/12/04	5	22.45	5	22.65	22.95	0	692	0.00%
2018/12/03	10	21.90	10	21.90	22.05	0	682	0.00%
2018/11/30	12	21.77	0	0.00	21.80	12	666	1.80%
2018/11/13	1	21.10	1	21.20	21.20	0	676	0.00%
2018/11/02	0.2	19.10	0	0.00	19.20	0.2	758	0.03%
2018/10/26	0	0.00	161	18.43	18.60	-161	799	-20.14%	大賣/鉅額交易
2018/10/24	0.3	18.95	0	0.00	18.95	0.3	825	0.04%
2018/10/16	0.3	19.60	0	0.00	19.55	0.3	834	0.04%
2018/09/12	0.2	22.40	0	0.00	22.35	0.2	965	0.02%
2018/08/24	0.2	22.75	0	0.00	22.85	0.2	1,123	0.02%
2018/08/14	1	23.35	0	0.00	23.10	1	1,213	0.08%
2018/08/10	0	0.00	1	24.00	24.05	-1	1,196	-0.08%
2018/08/02	0	0.00	1	24.10	24.05	-1	1,302	-0.08%
2018/08/01	1	24.50	5	24.50	24.15	-4	1,302	-0.31%
2018/07/30	10	23.90	0	0.00	23.70	10	1,278	0.78%
2018/07/25	2	24.25	0	0.00	24.00	2	1,290	0.16%
2018/07/04	0	0.00	3	24.10	23.95	-3	1,608	-0.19%
2018/07/03	9	24.38	4	24.20	24.20	5	1,610	0.31%
2018/07/02	0	0.00	61	24.05	24.00	-61	1,557	-3.92%
2018/06/29	0	0.00	10	24.15	24.10	-10	1,568	-0.64%
2018/06/28	0	0.00	66	24.03	23.90	-66	1,572	-4.20%
2018/06/27	0	0.00	20	23.78	23.80	-20	1,564	-1.28%
2018/06/20	0	0.00	1	23.55	23.55	-1	1,654	-0.06%
2018/06/19	0	0.00	0	24.65	23.95	0	1,654	0.00%
2018/06/14	1	24.00	0	0.00	23.95	1	1,652	0.06%
2018/06/11	0	0.00	5	24.50	24.55	-5	1,620	-0.31%
2018/06/07	10	24.55	0	0.00	24.40	10	1,607	0.62%
2018/06/06	7	24.70	0	0.00	24.65	7	1,593	0.44%
2018/06/05	0	0.00	5	24.00	24.10	-5	1,542	-0.32%
2018/06/04	0	0.00	5	24.10	23.95	-5	1,546	-0.32%
2018/05/31	0	0.00	1	23.90	23.90	-1	1,554	-0.06%
2018/05/30	2	23.70	0	0.00	23.95	2	1,548	0.13%
2018/05/29	1	24.25	1	24.10	23.90	0	1,532	0.00%
2018/05/23	0	0.00	2	23.25	23.25	-2	1,487	-0.13%
2018/05/22	25	23.55	0	0.00	23.50	25	1,484	1.68%
2018/05/18	21	22.92	0	0.00	22.80	21	1,466	1.43%
2018/05/17	6	22.90	1	23.00	23.05	5	1,476	0.34%
2018/05/16	2	22.50	0	0.00	22.25	2	1,467	0.14%
2018/05/14	1	21.90	0	0.00	21.95	1	1,606	0.06%
2018/05/11	0	0.00	1	22.45	22.55	-1	1,579	-0.06%
2018/05/09	0	0.00	5	22.85	22.90	-5	1,581	-0.32%
2018/05/03	0	0.00	6	23.60	23.60	-6	1,638	-0.37%
2018/05/02	1	23.60	0	0.00	23.60	1	1,700	0.06%
2018/04/23	0	0.00	1	24.35	24.40	-1	2,031	-0.05%
2018/04/17	2	23.80	0	0.00	23.60	2	2,069	0.10%
2018/04/13	1	24.00	5	24.00	24.10	-4	2,206	-0.18%
2018/04/10	20	24.11	0	0.00	24.00	20	2,122	0.94%
2018/04/09	10	24.20	0	0.00	24.25	10	2,123	0.47%
2018/04/02	6	24.25	0	0.00	24.15	6	2,148	0.28%
2018/03/31	0	0.00	2	24.30	24.45	-2	2,179	-0.09%
2018/03/30	14	23.98	0	0.00	24.20	14	2,169	0.65%
2018/03/28	0	0.00	10	23.10	23.50	-10	2,163	-0.46%
2018/03/19	10	22.80	0	0.00	22.80	10	2,154	0.46%
2018/03/07	15	23.20	10	23.25	23.20	5	2,133	0.23%
2018/03/02	0	0.00	10	22.45	22.55	-10	2,121	-0.47%
2018/02/23	5	22.40	0	0.00	22.40	5	2,141	0.23%
2018/02/07	0	0.00	0	21.95	21.40	0	2,094	0.00%
2018/02/01	0	0.00	2	23.93	23.80	-2	1,962	-0.10%
2018/01/31	0	0.00	2	23.50	23.50	-2	1,952	-0.10%
2018/01/30	2	23.80	3	23.63	23.60	-1	1,950	-0.05%
2018/01/29	1	23.50	2	23.70	23.50	-1	1,957	-0.05%
2018/01/25	11	24.40	13	24.53	23.95	-2	1,919	-0.10%
2018/01/24	1	24.40	0	0.00	24.00	1	1,879	0.05%
2018/01/23	1	24.15	36	24.33	24.80	-35	1,853	-1.89%
2018/01/22	3.2	24.04	15	24.33	24.65	-11.8	1,770	-0.67%
2018/01/19	0	0.00	9	22.46	22.75	-9	1,635	-0.55%
2018/01/17	3	22.15	58	22.20	22.25	-55	1,708	-3.22%
2018/01/16	5	22.10	0	0.00	22.10	5	1,725	0.29%
2018/01/15	0	0.00	52	22.60	22.30	-52	1,773	-2.93%
2018/01/12	5	22.30	0	0.00	22.60	5	1,803	0.28%
2018/01/10	21	22.76	0	0.00	22.75	21	1,772	1.18%
2018/01/09	160.2	22.38	0	0.00	22.80	160.2	1,705	9.39%	大買/鉅額交易
2018/01/08	0	0.00	5	21.80	21.90	-5	1,611	-0.31%