味全 (1201)-華南永昌-基隆券商分點個股進出

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
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:30(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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/20	10	18.10	10	18.15	18.15	0	373	0.00%
2024/11/18	10	18.01	0	0.00	18.05	10	393	2.54%
2024/11/15	0	0.00	10	18.00	18.00	-10	398	-2.51%
2024/11/14	10	17.90	1	18.00	17.90	9	399	2.25%
2024/11/13	0	0.00	29	18.00	17.95	-29	400	-7.24%
2024/11/12	0	0.00	10	18.20	18.15	-10	403	-2.48%
2024/11/08	0	18.00	0	0.00	17.95	0	399	0.01%
2024/10/14	0	0.00	0.6	18.20	18.20	-0.6	553	-0.10%
2024/10/09	0	18.40	0	0.00	18.30	0	568	0.00%
2024/10/04	0	18.30	0	0.00	18.45	0	587	0.00%
2024/09/16	0	18.25	0	0.00	18.25	0	588	0.00%
2024/09/03	0	0.00	0	18.25	18.30	0	594	0.00%
2024/09/02	0	18.40	0	0.00	18.35	0	601	0.00%
2024/08/30	0	0.00	0.5	18.45	18.45	-0.5	602	-0.08%
2024/08/14	0.1	18.25	0	0.00	18.25	0.1	745	0.01%
2024/08/13	0	18.15	0	0.00	18.15	0	741	0.00%
2024/08/09	0	0.00	10	18.00	18.15	-10	744	-1.34%
2024/08/07	0	0.00	2	17.90	17.90	-2	756	-0.26%
2024/08/06	0	0.00	0.1	17.45	17.60	-0.1	747	-0.01%
2024/07/31	0	0.00	0.1	18.30	18.20	-0.1	709	-0.02%
2024/07/19	0.1	18.55	0	0.00	18.50	0.1	673	0.02%
2024/07/09	5	18.55	0	0.00	18.50	5	633	0.79%
2024/07/08	0.2	18.75	0	0.00	18.65	0.2	626	0.03%
2024/07/05	0.3	18.72	0	0.00	18.75	0.3	618	0.05%
2024/07/04	0	0.00	0	18.75	18.65	0	610	0.00%
2024/07/02	1	18.60	0	0.00	18.65	1	595	0.17%
2024/06/28	0	0.00	0	18.85	18.75	0	591	0.00%
2024/06/21	0.1	18.85	1	18.80	18.90	-0.9	582	-0.16%
2024/06/12	2	18.95	0	0.00	18.85	2	578	0.35%
2024/06/11	0	0.00	1	18.90	18.85	-1	581	-0.17%
2024/06/05	5	18.85	0	0.00	18.85	5	579	0.86%
2024/06/03	2	19.08	10	19.05	19.25	-8	573	-1.39%
2024/05/30	5	18.50	0	0.00	18.50	5	471	1.06%
2024/05/27	0	0.00	1	18.55	18.55	-1	481	-0.21%
2024/05/23	0.1	18.75	0.5	18.65	18.50	-0.4	466	-0.09%
2024/05/21	5	18.70	0	0.00	18.75	5	454	1.10%
2024/05/13	0	0.00	1	19.10	19.25	-1	421	-0.24%
2024/05/10	1	18.85	0	0.00	18.90	1	400	0.25%
2024/05/07	0	19.00	0	0.00	18.90	0	394	0.01%
2024/05/03	0	19.05	0	0.00	19.00	0	390	0.00%
2024/04/30	0	18.90	3	18.90	18.95	-3	387	-0.77%
2024/04/26	1	18.70	0	0.00	18.65	1	371	0.27%
2024/04/25	0	0.00	6	18.76	18.75	-6	373	-1.61%
2024/04/24	1	18.70	0	18.80	18.70	1	372	0.27%
2024/04/23	12	18.65	0	0.00	18.70	12	375	3.19%
2024/04/22	0	0.00	1	18.35	18.70	-1	376	-0.27%
2024/04/19	3	18.35	0	0.00	18.40	3	369	0.81%
2024/04/16	2	18.50	0	0.00	18.45	2	356	0.56%
2024/04/09	0	0.00	0	18.95	18.90	0	340	0.00%
2024/04/02	1.1	19.05	5	19.00	19.00	-4	334	-1.18%
2024/03/27	0.1	18.85	0	0.00	18.70	0.1	329	0.02%
2024/03/26	0	18.90	0	0.00	18.80	0	328	0.01%
2024/03/22	5	18.70	0	0.00	18.70	5	321	1.55%
2024/03/20	0	18.85	0	0.00	18.85	0	301	0.01%
2024/03/18	0	19.05	0	0.00	18.95	0	298	0.00%
2024/03/13	0	0.00	2	18.95	18.80	-2	290	-0.69%
2024/03/05	0	0.00	0.6	19.00	18.95	-0.6	287	-0.22%
2024/03/01	1	19.10	0	0.00	19.05	1	268	0.37%
2024/02/29	0.1	18.90	0	0.00	18.90	0.1	253	0.03%
2024/02/21	0	0.00	1	18.75	18.70	-1	245	-0.41%
2024/02/16	0	18.65	1	18.60	18.65	-1	248	-0.40%
2024/01/18	0.1	18.55	0	0.00	18.50	0.1	257	0.02%
2023/12/26	0.3	19.20	0	0.00	19.25	0.3	270	0.09%
2023/12/22	0.1	19.10	0	0.00	19.05	0.1	269	0.02%
2023/12/18	0.1	19.20	15	19.10	19.05	-15	273	-5.47%
2023/12/14	0.1	19.30	0	0.00	19.20	0.1	273	0.02%
2023/12/11	0.1	19.40	0	0.00	19.10	0.1	274	0.02%
2023/12/07	1	19.60	0	0.00	19.65	1	270	0.37%
2023/12/04	0.1	19.65	0	0.00	19.55	0.1	274	0.02%
2023/12/01	2	19.35	0	0.00	19.45	2	274	0.73%
2023/11/28	0.1	19.35	0	0.00	19.30	0.1	269	0.02%
2023/11/21	0	19.25	0	0.00	19.30	0	278	0.02%
2023/11/17	0	0.00	2	19.15	19.20	-2	274	-0.73%
2023/11/13	0	0.00	5	18.90	18.90	-5	265	-1.88%
2023/11/08	2	18.95	0	0.00	18.90	2	268	0.75%
2023/10/31	0	0.00	0.1	18.50	18.50	-0.1	275	-0.04%
2023/10/26	2	18.55	0	0.00	18.60	2	285	0.70%
2023/10/24	0	0.00	3	18.55	18.60	-3	310	-0.97%
2023/10/19	2	18.70	0	0.00	18.70	2	317	0.63%
2023/10/17	8	18.55	0	0.00	18.55	8	321	2.49%
2023/10/11	0	18.60	0	0.00	18.60	0	356	0.00%
2023/10/05	0	18.50	0	0.00	18.55	0	374	0.00%
2023/10/04	0	18.45	0	0.00	18.35	0	375	0.00%
2023/09/20	1	18.70	0	0.00	18.70	1	442	0.23%
2023/09/18	1	18.90	0	0.00	18.85	1	445	0.22%
2023/09/14	0	0.00	17	18.86	18.90	-17	449	-3.78%
2023/09/08	17	18.85	0	0.00	18.75	17	472	3.60%
2023/08/31	0	0.00	0.2	19.00	18.90	-0.2	482	-0.03%
2023/08/25	5	19.00	0	0.00	19.00	5	493	1.01%
2023/08/24	0.1	19.10	0	0.00	19.00	0.1	492	0.02%
2023/08/22	5	19.00	0	0.00	19.05	5	500	1.00%
2023/08/18	0	19.25	0	0.00	19.10	0	515	0.01%
2023/08/11	1	19.40	0	0.00	19.40	1	552	0.18%
2023/08/08	0	19.55	0	0.00	19.50	0	548	0.00%
2023/07/31	0	19.91	0	0.00	19.80	0	544	0.00%
2023/07/27	0	0.00	5	19.90	19.80	-5	534	-0.94%
2023/07/24	5	19.45	0	0.00	19.55	5	509	0.98%
2023/07/13	1	19.75	0	0.00	19.70	1	475	0.21%
2023/07/10	1	19.85	0	0.00	19.90	1	466	0.22%
2023/07/07	1	19.80	0	0.00	19.95	1	463	0.22%
2023/07/05	1	20.05	0	0.00	20.05	1	450	0.22%
2023/07/04	4	20.10	0	0.00	20.05	4	451	0.89%
2023/07/03	6	20.17	0	0.00	20.15	6	445	1.35%
2023/06/29	5	20.15	0	0.00	20.15	5	411	1.21%
2023/06/14	3	20.30	0	0.00	20.30	3	394	0.76%
2023/06/13	2	20.30	0	0.00	20.30	2	395	0.51%
2023/06/12	2	20.25	0	0.00	20.30	2	393	0.51%
2023/05/30	1	20.45	0	0.00	20.50	1	451	0.22%
2023/05/19	0	0.00	2	20.40	20.40	-2	440	-0.45%
2023/05/18	1	20.35	0	0.00	20.40	1	439	0.23%
2023/05/03	0	0.00	1	20.15	20.05	-1	493	-0.20%
2023/04/28	0	0.00	2	20.05	20.05	-2	493	-0.41%
2023/04/27	0	0.00	1	20.00	20.05	-1	495	-0.20%
2023/04/26	1	20.00	0	0.00	20.05	1	495	0.20%
2023/04/20	1	20.05	0	0.00	20.00	1	485	0.21%
2023/04/19	1	20.05	0	0.00	20.15	1	480	0.21%
2023/04/17	3	20.12	0	0.00	20.10	3	474	0.63%
2023/04/12	0	0.00	2.2	20.06	20.10	-2.2	465	-0.48%
2023/03/21	0	0.00	2	20.05	20.05	-2	433	-0.46%
2023/03/16	0	0.00	0	20.30	20.15	0	424	0.00%
2023/03/13	1	20.35	0	0.00	20.80	1	422	0.24%
2023/03/10	1	20.60	0	0.00	20.75	1	416	0.24%
2023/03/07	0	0.00	5	21.10	21.15	-5	392	-1.27%
2023/03/06	5	21.20	0	0.00	21.15	5	385	1.30%
2023/03/03	3	21.07	1	21.10	21.00	2	373	0.53%
2023/03/01	0	20.82	0	0.00	20.50	0	337	0.00%
2023/02/23	0	20.30	0	0.00	20.35	0	320	0.00%
2023/02/13	0	0.00	3	20.25	20.25	-3	295	-1.02%
2023/02/07	0	0.00	5	20.25	20.15	-5	277	-1.80%
2023/02/06	7	19.92	0.1	20.10	20.15	6.9	264	2.61%
2022/12/29	0	19.10	0	0.00	19.05	0	293	0.01%
2022/12/16	1	19.00	1	19.00	19.15	0	341	0.00%
2022/10/11	0.1	19.25	0	0.00	19.10	0.1	393	0.03%
2022/10/06	0	0.00	18	19.60	19.60	-18	392	-4.58%
2022/10/05	0	0.00	13	19.60	19.60	-13	390	-3.33%
2022/10/04	0	0.00	57	19.55	19.60	-57	392	-14.53%
2022/10/03	0	0.00	10	19.50	19.60	-10	397	-2.52%
2022/09/13	22	20.25	0	0.00	20.25	22	451	4.88%
2022/09/06	0	0.00	28	20.15	20.25	-28	471	-5.93%
2022/09/02	0	0.00	24	20.20	20.20	-24	487	-4.92%
2022/08/19	28	19.90	0	0.00	19.95	28	524	5.34%
2022/08/16	28	19.90	0	0.00	19.95	28	532	5.26%
2022/08/15	2	19.85	10	19.90	19.90	-8	538	-1.49%
2022/08/12	10	19.80	0	0.00	19.90	10	540	1.85%
2022/08/10	10	19.60	0	0.00	19.55	10	555	1.80%
2022/08/03	0.1	19.79	6	19.68	19.95	-5.9	600	-0.99%
2022/08/02	50	19.95	0	0.00	19.85	50	591	8.45%
2022/07/29	0.1	20.45	0	0.00	20.30	0.1	595	0.01%
2022/07/26	0	20.45	0	0.00	20.30	0	618	0.00%
2022/07/07	0	20.40	0	0.00	20.30	0	1,020	0.00%
2022/06/30	0	20.30	0	0.00	20.20	0	992	0.00%
2022/06/17	2	20.30	0	0.00	20.30	2	989	0.20%
2022/06/02	2	21.15	2	20.85	21.05	0	1,023	0.00%
2022/05/25	1	20.65	0	0.00	20.65	1	1,035	0.10%
2022/05/09	0	0.00	15	21.57	21.60	-15	971	-1.54%
2022/04/28	8	22.84	9	22.64	22.90	-1	930	-0.11%
2022/04/27	3	22.03	0	0.00	22.00	3	831	0.36%
2022/04/26	1	22.55	0	0.00	22.40	1	820	0.12%
2022/04/25	1	22.05	1	22.30	22.50	0	811	0.00%
2022/04/22	2	22.35	0	0.00	22.35	2	768	0.26%
2022/04/20	2	22.60	2	22.40	22.40	0	742	0.00%
2022/04/19	0	22.10	0	0.00	22.10	0	718	0.00%
2022/04/18	1	22.55	1	22.25	22.00	0	710	0.00%
2022/04/15	5	22.22	3	22.35	22.45	2	638	0.31%
2022/04/14	0	21.50	0	0.00	21.40	0	559	0.00%
2022/04/06	10	21.30	0	0.00	21.45	10	568	1.76%
2022/03/29	0	21.75	0	0.00	21.50	0	573	0.00%
2022/03/28	1	21.45	0	0.00	21.40	1	571	0.18%
2022/03/24	0	21.70	0	0.00	21.55	0	568	0.00%
2022/02/24	3	21.78	0	0.00	21.70	3	564	0.53%
2022/02/23	0	0.00	2	21.85	21.90	-2	555	-0.36%
2022/02/16	0	0.00	0	22.00	22.00	0	631	0.00%
2022/02/09	0	0.00	3	21.82	21.85	-3	693	-0.43%
2022/02/08	0	21.75	5	21.58	21.80	-5	705	-0.71%
2022/01/26	0	0.00	2	21.55	21.40	-2	721	-0.28%
2022/01/25	13	21.46	0	0.00	21.45	13	732	1.78%
2022/01/24	2	21.60	0	0.00	21.75	2	744	0.27%
2022/01/19	0	0.00	10	22.05	22.00	-10	851	-1.17%
2022/01/14	0	23.00	0	0.00	21.95	0	946	0.00%
2022/01/12	2	22.00	0	0.00	22.05	2	996	0.20%
2021/12/29	0	0.00	15	22.15	22.35	-15	1,551	-0.97%
2021/12/22	0	0.00	2	21.95	21.95	-2	1,815	-0.11%
2021/12/14	0	0.00	1	22.05	21.95	-1	1,959	-0.05%
2021/11/17	0	0.00	2	22.00	22.05	-2	2,063	-0.10%
2021/11/12	6	22.60	0	0.00	22.75	6	2,013	0.30%
2021/11/11	1	22.50	0	0.00	22.45	1	1,991	0.05%
2021/11/10	10	22.45	0	0.00	22.40	10	1,993	0.50%
2021/11/09	3	22.42	0	0.00	22.50	3	2,000	0.15%
2021/11/08	2	22.58	0	0.00	22.45	2	1,989	0.10%
2021/11/05	10	22.55	0	0.00	22.50	10	1,995	0.50%
2021/11/04	5	22.65	0	0.00	22.70	5	1,990	0.25%
2021/11/03	0	0.00	10	22.90	22.60	-10	1,984	-0.50%
2021/10/27	0	0.00	0.1	23.08	22.70	-0.1	1,914	-0.01%
2021/10/26	10	23.89	8.1	23.55	23.55	1.9	1,859	0.10%
2021/10/25	8	23.95	0	0.00	23.95	8	1,827	0.44%
2021/10/22	2.1	23.75	0	0.00	23.80	2.1	1,815	0.12%
2021/10/21	6	23.55	1	23.65	23.75	5	1,806	0.28%
2021/10/19	1	23.45	0.1	23.35	23.60	1	1,769	0.05%
2021/10/18	0.1	23.80	12	23.86	23.70	-12	1,719	-0.70%
2021/10/15	0	0.00	0.2	22.98	23.20	-0.2	1,673	-0.01%
2021/10/12	0	0.00	3	23.10	23.15	-3	1,609	-0.19%
2021/10/08	0.1	22.95	1	23.00	22.90	-0.9	1,554	-0.06%
2021/10/06	0	0.00	0.1	22.75	22.35	-0.1	1,452	-0.01%
2021/10/05	0	0.00	2.1	22.90	23.00	-2.1	1,373	-0.15%
2021/10/04	0.3	22.44	2	22.33	23.00	-1.7	1,293	-0.13%
2021/10/01	0	0.00	2	21.95	22.00	-2	1,192	-0.17%
2021/09/28	11.1	22.20	0.4	22.05	22.10	10.7	1,261	0.85%
2021/09/27	0.1	21.80	0	0.00	22.00	0.1	1,240	0.00%
2021/09/16	0	0.00	3	21.27	21.45	-3	1,236	-0.24%
2021/09/10	5	21.20	5	21.05	21.25	0	1,233	0.00%
2021/08/31	5	20.85	0	0.00	20.85	5	1,195	0.42%
2021/08/30	0	0.00	2	20.78	20.90	-2	1,213	-0.16%
2021/08/26	0	21.10	0	0.00	20.90	0	1,275	0.00%
2021/08/13	2	20.70	5	20.81	20.75	-3	1,451	-0.21%
2021/08/06	0	0.00	1	21.45	21.55	-1	1,927	-0.05%
2021/08/04	0	0.00	0.1	21.60	21.60	-0.1	2,155	0.00%
2021/07/26	2	21.50	0	0.00	21.55	2	2,405	0.08%
2021/07/23	1	21.40	0	0.00	21.55	1	2,582	0.04%
2021/07/22	0	0.00	5	21.45	21.40	-5	2,683	-0.19%
2021/07/21	1	21.45	0	0.00	21.45	1	2,682	0.04%
2021/07/20	0	0.00	15	21.77	21.80	-15	2,696	-0.56%
2021/07/15	0	0.00	1	21.80	21.85	-1	3,139	-0.03%
2021/07/13	0	0.00	5	21.70	21.60	-5	3,298	-0.15%
2021/07/09	1	21.85	0	0.00	22.00	1	3,414	0.03%
2021/07/05	9	22.30	0	0.00	22.45	9	3,482	0.26%
2021/06/28	0	0.00	1	21.30	21.40	-1	3,403	-0.03%
2021/06/17	0	0.00	1	21.40	21.50	-1	3,441	-0.03%
2021/06/15	0	0.00	20	21.55	21.55	-20	3,448	-0.58%
2021/06/11	35	21.72	1	21.70	21.65	34	3,465	0.98%
2021/06/09	21	21.60	15	21.60	21.60	6	3,482	0.17%
2021/06/08	25	21.80	20	21.75	21.80	5	3,477	0.14%
2021/06/04	35	22.24	0	0.00	22.05	35	3,469	1.01%
2021/06/01	0	0.00	1	21.75	21.70	-1	3,397	-0.03%
2021/05/31	0	0.00	1	21.60	21.65	-1	3,393	-0.03%
2021/05/28	0	0.00	10	21.40	21.40	-10	3,384	-0.30%
2021/05/27	0	0.00	10	21.20	21.30	-10	3,381	-0.30%
2021/05/26	0	0.00	1	21.35	21.40	-1	3,375	-0.03%
2021/05/25	1	21.40	0	0.00	21.40	1	3,377	0.03%
2021/05/21	0	0.00	12	21.53	21.60	-12	3,362	-0.36%
2021/05/20	3	21.95	0	0.00	21.15	3	3,344	0.09%
2021/05/18	0	0.00	22	21.54	21.65	-22	3,255	-0.68%
2021/05/17	34	22.33	3	22.28	22.25	31	3,163	0.98%
2021/05/14	3	21.40	0	0.00	21.05	3	2,912	0.10%
2021/05/13	3	21.65	0	0.00	21.70	3	2,860	0.10%
2021/05/12	2	21.10	0	0.00	21.05	2	2,747	0.07%
2021/05/11	2	24.03	0	0.00	23.00	2	2,646	0.08%
2021/05/07	20	22.95	0	0.00	23.00	20	2,561	0.78%
2021/05/06	3	23.00	0	0.00	23.00	3	2,547	0.12%
2021/05/05	1	23.20	0	0.00	23.05	1	2,526	0.04%
2021/05/04	0	0.00	6	24.00	22.95	-6	2,506	-0.24%
2021/05/03	0	0.00	3	24.02	23.90	-3	2,428	-0.12%
2021/04/29	22	24.83	65	25.11	24.55	-43	2,371	-1.81%
2021/04/28	6	23.96	6	24.32	24.70	0	2,195	0.00%
2021/04/27	2	23.35	2.8	23.42	23.40	-0.8	2,106	-0.04%
2021/04/26	0	0.00	7	23.41	23.60	-7	2,087	-0.34%
2021/04/23	1	24.00	40	23.88	23.75	-39	2,046	-1.91%
2021/04/22	49	24.29	17	24.76	23.95	32	1,989	1.61%
2021/04/21	1	23.75	2	24.00	24.30	-1	1,754	-0.06%
2021/04/20	38	23.17	15	23.03	23.25	23	1,591	1.45%
2021/04/19	55	23.38	3	23.43	23.65	52	1,544	3.37%
2021/04/16	5	22.50	8	22.63	22.90	-3	1,422	-0.21%
2021/04/14	10	21.70	0	0.00	21.85	10	1,296	0.77%
2021/04/13	2	22.10	2	22.13	21.80	0	1,299	0.00%
2021/04/09	24	21.60	0.1	21.75	21.60	23.9	1,233	1.94%
2021/04/06	0	0.00	1	21.50	21.55	-1	1,274	-0.08%
2021/04/01	2	21.35	3	21.40	21.45	-1	1,341	-0.07%
2021/03/31	20	21.63	5.1	21.75	21.55	14.9	1,332	1.12%
2021/03/30	1	21.80	0	0.00	21.80	1	1,351	0.07%
2021/03/29	0	0.00	1	21.85	22.00	-1	1,386	-0.07%
2021/03/24	0	0.00	1	21.35	21.45	-1	1,465	-0.07%
2021/03/19	1	21.50	0	0.00	21.50	1	1,458	0.07%
2021/03/17	1	21.45	0	0.00	21.25	1	1,450	0.07%
2021/03/16	0	0.00	1	21.55	21.55	-1	1,434	-0.07%
2021/03/12	0	0.00	1	21.15	21.20	-1	1,404	-0.07%
2021/03/11	0	0.00	2	21.20	21.15	-2	1,418	-0.14%
2021/03/09	3	21.00	3	20.95	21.05	0	1,413	0.00%
2021/03/05	1	20.80	0	0.00	20.90	1	1,427	0.07%
2021/02/18	0	0.00	1	20.35	20.45	-1	1,480	-0.07%
2021/02/05	10	20.20	1	20.15	20.20	9	1,480	0.61%
2021/02/01	1	20.00	1	20.00	19.95	0	1,502	0.00%
2021/01/28	2	20.25	0	0.00	20.15	2	1,482	0.13%
2021/01/27	1	20.45	0	0.00	20.35	1	1,477	0.07%
2021/01/25	0	0.00	6	20.35	20.40	-6	1,475	-0.41%
2021/01/22	0	0.00	50	20.10	20.20	-50	1,473	-3.39%
2021/01/21	0	0.00	25	20.45	20.30	-25	1,465	-1.71%
2021/01/20	1	20.20	0	0.00	20.20	1	1,457	0.07%
2021/01/15	0	0.00	1.4	20.96	20.95	-1.4	1,435	-0.10%
2021/01/13	0	0.00	4	21.03	21.10	-4	1,499	-0.27%
2021/01/12	0	0.00	1	21.10	21.05	-1	1,489	-0.07%
2021/01/08	5	21.38	0	0.00	21.30	5	1,468	0.34%
2021/01/06	0	0.00	13	21.38	21.35	-13	1,453	-0.89%
2021/01/05	2	22.03	0	0.00	21.90	2	1,419	0.14%
2020/12/31	1	22.30	11	22.30	22.30	-10	1,369	-0.73%
2020/12/30	1	22.40	0	0.00	22.30	1	1,344	0.07%
2020/12/29	0	0.00	1	22.40	22.55	-1	1,327	-0.08%
2020/12/28	25	22.55	1	22.55	22.50	24	1,290	1.86%
2020/12/25	2	21.98	2	21.95	21.95	0	1,210	0.00%
2020/12/24	9	22.22	0	0.00	21.95	9	1,196	0.75%
2020/12/23	17	21.76	1.2	21.95	22.05	15.8	1,152	1.37%
2020/12/22	9	22.17	11	21.70	21.50	-2	1,096	-0.18%
2020/12/21	10	21.05	2.4	21.06	21.15	7.6	990	0.77%
2020/12/18	0	0.00	1	21.10	21.00	-1	984	-0.10%
2020/12/17	1	21.15	4	20.99	21.15	-3	980	-0.31%
2020/12/14	2	20.70	2	20.75	20.70	0	963	0.00%
2020/12/11	1	20.55	0	0.00	20.65	1	963	0.10%
2020/12/03	1	21.20	0	0.00	21.20	1	939	0.11%
2020/12/02	2	21.35	0	0.00	21.40	2	932	0.21%
2020/11/30	0	0.00	14	21.38	21.40	-14	913	-1.53%
2020/11/27	2	21.15	0	0.00	21.15	2	895	0.22%
2020/11/26	2	21.40	0	0.00	21.35	2	883	0.23%
2020/11/25	1	21.35	2	21.30	21.40	-1	897	-0.11%
2020/11/20	0	0.00	1	20.65	20.65	-1	835	-0.12%
2020/11/12	0	0.00	2	20.85	20.65	-2	878	-0.23%
2020/11/11	0	0.00	1	20.50	20.50	-1	855	-0.12%
2020/11/10	0	0.00	1	20.40	20.40	-1	860	-0.12%
2020/11/06	0	0.00	1	20.25	20.10	-1	875	-0.11%
2020/11/05	0	0.00	25	20.20	20.10	-25	883	-2.83%
2020/11/03	0	0.00	20	20.25	20.30	-20	900	-2.22%
2020/10/30	1	20.05	0	0.00	20.00	1	903	0.11%
2020/10/29	2	20.13	0	0.00	20.25	2	898	0.22%
2020/10/28	1	20.30	0	0.00	20.30	1	908	0.11%
2020/10/22	0	0.00	5	20.45	20.70	-5	948	-0.53%
2020/10/20	1	20.00	0	0.00	19.95	1	924	0.11%
2020/10/13	1	20.00	0	0.00	19.95	1	1,122	0.09%
2020/10/12	1	20.10	0	0.00	20.05	1	1,153	0.09%
2020/09/29	5	19.75	0	0.00	19.70	5	1,254	0.40%
2020/09/22	2	20.15	0	0.00	20.10	2	1,323	0.15%
2020/09/16	0	0.00	4	20.10	20.15	-4	1,451	-0.28%
2020/09/15	1	20.15	0	0.00	20.25	1	1,476	0.07%
2020/09/08	1	20.40	0	0.00	20.40	1	1,508	0.07%
2020/09/07	0	0.00	0	20.50	20.40	0	1,522	0.00%
2020/09/02	0	0.00	1	20.75	20.60	-1	1,564	-0.06%
2020/09/01	2	20.70	0	0.00	20.70	2	1,577	0.13%
2020/08/31	0	0.00	3	21.03	20.85	-3	1,598	-0.19%
2020/08/28	0	0.00	1	20.65	20.70	-1	1,610	-0.06%
2020/08/27	0	0.00	1	20.65	20.60	-1	1,616	-0.06%
2020/08/21	3	20.63	2	20.73	20.55	1	1,624	0.06%
2020/08/20	2	20.18	0	0.00	20.30	2	1,622	0.12%
2020/08/18	0	0.00	2	20.73	20.80	-2	1,576	-0.13%
2020/08/06	0	0.00	10	20.10	20.05	-10	1,606	-0.62%
2020/08/03	1	19.90	0	0.00	19.90	1	1,769	0.06%
2020/07/29	0	0.00	1	19.65	19.95	-1	1,811	-0.06%
2020/07/28	1	19.30	0	0.00	19.30	1	1,816	0.06%
2020/07/24	1	20.40	4	20.40	20.20	-3	1,831	-0.16%
2020/07/23	0	0.00	3	20.60	20.60	-3	1,813	-0.17%
2020/07/22	12	21.08	2	20.98	20.90	10	1,796	0.56%
2020/07/20	2	22.45	0	0.00	22.45	2	1,732	0.12%
2020/07/17	4	22.68	0	0.00	22.65	4	1,711	0.23%
2020/07/16	0	0.00	234	22.95	22.90	-234	1,734	-13.49%	大賣/鉅額交易
2020/07/15	1	22.60	0	0.00	22.65	1	1,745	0.06%
2020/07/10	7	22.69	0	0.00	22.60	7	1,804	0.39%
2020/07/09	0	0.00	1	23.15	23.05	-1	1,794	-0.06%
2020/07/07	0	0.00	1	23.15	23.25	-1	1,795	-0.06%
2020/07/06	1	23.20	0	0.00	23.20	1	1,800	0.06%
2020/07/03	0	0.00	1	23.00	23.00	-1	1,794	-0.06%
2020/06/30	0	0.00	1	23.15	23.00	-1	1,954	-0.05%
2020/06/29	2	22.95	1	22.85	22.95	1	2,012	0.05%
2020/06/24	1	23.00	11	22.94	23.00	-10	2,010	-0.50%
2020/06/23	0	0.00	2	22.90	22.75	-2	2,012	-0.10%
2020/06/22	0	0.00	2	22.73	22.90	-2	1,953	-0.10%
2020/06/18	0	0.00	1	22.35	22.35	-1	1,955	-0.05%
2020/06/17	1	22.10	0	0.00	22.15	1	1,974	0.05%
2020/06/16	1	22.15	0	0.00	22.15	1	2,018	0.05%
2020/06/15	26	21.66	0	0.00	21.75	26	2,081	1.25%
2020/06/11	2	22.33	0	0.00	22.10	2	2,113	0.09%
2020/06/10	10	22.90	0	0.00	22.80	10	2,103	0.48%
2020/06/09	3	23.05	20	22.90	22.90	-17	2,167	-0.78%
2020/06/08	3	23.10	0	0.00	23.10	3	2,208	0.14%
2020/06/05	42	23.04	0	0.00	23.05	42	2,196	1.91%
2020/06/04	1	22.80	3	22.77	22.85	-2	2,201	-0.09%
2020/06/03	1	22.45	0	0.00	22.45	1	2,199	0.05%
2020/05/29	0	0.00	2	22.30	22.25	-2	2,204	-0.09%
2020/05/28	0	22.15	0	0.00	22.15	0	2,220	0.00%
2020/05/26	0	0.00	2	22.30	22.30	-2	2,230	-0.09%
2020/05/22	3	22.07	0	0.00	21.95	3	2,242	0.13%
2020/05/20	0	0.00	10	22.15	22.15	-10	2,277	-0.44%
2020/05/19	9	22.43	2	22.38	22.30	7	2,287	0.31%
2020/05/18	3	22.25	1	22.45	22.30	2	2,295	0.09%
2020/05/14	22	22.38	0	0.00	22.15	22	2,356	0.93%
2020/05/13	5	22.10	2	22.45	22.60	3	2,343	0.13%
2020/05/12	30	22.57	19	22.55	22.50	11	2,340	0.47%
2020/05/11	4	22.85	0	0.00	22.85	4	2,320	0.17%
2020/05/08	1	22.60	2	22.60	22.50	-1	2,273	-0.04%
2020/05/07	0	0.00	5	21.90	21.85	-5	2,214	-0.23%
2020/05/06	1	21.45	2	21.58	21.35	-1	2,206	-0.05%
2020/05/05	10	21.55	0	0.00	21.55	10	2,208	0.45%
2020/04/30	11	21.62	3	21.60	21.85	8	2,219	0.36%
2020/04/29	0	0.00	2	21.35	21.35	-2	2,259	-0.09%
2020/04/24	4	20.81	1	20.80	20.75	3	2,342	0.13%
2020/04/23	3	20.80	4	20.88	21.00	-1	2,340	-0.04%
2020/04/22	4	20.29	1	20.60	20.80	3	2,331	0.13%
2020/04/21	38	20.77	20	20.60	20.50	18	2,310	0.78%
2020/04/20	10	21.50	3	21.12	21.60	7	2,259	0.31%
2020/04/17	13	20.94	1	20.95	20.65	12	2,218	0.54%
2020/04/16	10	20.54	0	0.00	20.65	10	2,197	0.46%
2020/04/15	4	20.85	1	20.90	20.50	3	2,182	0.14%
2020/04/14	21	20.30	1	20.35	20.40	20	2,156	0.93%
2020/04/13	3	20.20	0	0.00	20.10	3	2,142	0.14%
2020/04/10	0	0.00	4	20.18	20.35	-4	2,142	-0.19%
2020/04/09	1	20.00	0	0.00	20.00	1	2,134	0.05%
2020/04/07	15	19.81	1	19.95	20.05	14	2,103	0.67%
2020/04/06	3	19.67	1	19.90	19.90	2	2,071	0.10%
2020/04/01	9	20.02	3	20.07	20.00	6	2,038	0.29%
2020/03/31	0	0.00	4	19.89	19.95	-4	1,917	-0.21%
2020/03/27	1	18.05	11	18.25	18.05	-10	1,866	-0.54%
2020/03/26	17	18.00	0	0.00	17.95	17	1,856	0.92%
2020/03/24	5	17.80	0	0.00	17.60	5	1,818	0.27%
2020/03/20	9	16.59	0	0.00	17.00	9	1,805	0.50%
2020/03/19	5	16.50	0	0.00	15.80	5	1,758	0.28%
2020/03/18	5	17.10	0	0.00	17.05	5	1,695	0.29%
2020/03/17	0	0.00	10	17.10	17.15	-10	1,675	-0.60%
2020/03/16	0	0.00	2	18.20	17.90	-2	1,665	-0.12%
2020/03/12	11	19.55	0	0.00	19.40	11	1,585	0.69%
2020/03/09	1	21.05	0	0.00	20.60	1	1,526	0.07%
2020/02/27	1	22.05	3	22.18	21.60	-2	1,459	-0.14%
2020/02/24	3	21.85	0	0.00	21.90	3	1,432	0.21%
2020/02/19	1	22.95	2	23.05	22.80	-1	1,398	-0.07%
2020/02/18	5	22.83	2	22.75	22.90	3	1,403	0.21%
2020/02/17	5	22.45	5	22.80	22.90	0	1,442	0.00%
2020/02/12	11	21.70	0	0.00	21.70	11	1,396	0.79%
2020/02/07	0	0.00	3	21.45	21.35	-3	1,390	-0.22%
2020/02/04	1	21.10	0	0.00	21.10	1	1,370	0.07%
2020/02/03	12	19.88	0	0.00	20.65	12	1,369	0.88%
2020/01/31	11	22.31	6	21.77	21.95	5	1,296	0.39%
2020/01/30	35	22.37	0	0.00	22.05	35	1,261	2.77%
2020/01/20	2	24.48	0	0.00	24.50	2	1,182	0.17%
2020/01/14	10	24.60	0	0.00	24.35	10	1,206	0.83%
2020/01/09	2	24.30	0	0.00	24.25	2	1,323	0.15%
2020/01/08	7	24.34	0	0.00	24.25	7	1,318	0.53%
2020/01/07	2	24.55	0	0.00	24.60	2	1,311	0.15%
2020/01/06	4	24.84	0	0.00	24.85	4	1,326	0.30%
2020/01/03	0	0.00	2	25.20	25.10	-2	1,331	-0.15%
2019/12/31	13	25.13	0	0.00	25.05	13	1,345	0.97%
2019/12/25	0	0.00	3	25.40	25.40	-3	1,365	-0.22%
2019/12/23	0	0.00	1	24.90	24.95	-1	1,360	-0.07%
2019/12/20	0	0.00	3	24.65	24.60	-3	1,378	-0.22%
2019/12/18	1	24.65	0	0.00	24.60	1	1,394	0.07%
2019/12/13	0	0.00	1	24.45	24.25	-1	1,394	-0.07%
2019/12/12	2	24.25	0	0.00	24.25	2	1,404	0.14%
2019/12/11	2	24.25	0	0.00	24.25	2	1,426	0.14%
2019/12/10	2	24.35	0	0.00	24.35	2	1,426	0.14%
2019/12/04	1	24.70	0	0.00	24.45	1	1,587	0.06%
2019/12/03	2	24.45	0	0.00	24.45	2	1,602	0.12%
2019/12/02	0	0.00	1	24.65	24.50	-1	1,621	-0.06%
2019/11/29	1	24.65	0	0.00	24.60	1	1,623	0.06%
2019/11/27	0	0.00	2	24.78	24.75	-2	1,629	-0.12%
2019/11/26	2	24.78	1	24.80	24.75	1	1,644	0.06%
2019/11/22	22	24.99	0	0.00	24.85	22	1,662	1.32%
2019/11/20	0	0.00	3	25.33	25.40	-3	1,678	-0.18%
2019/11/18	1	24.85	0	0.00	25.00	1	1,680	0.06%
2019/11/15	1	24.90	4	24.90	24.90	-3	1,686	-0.18%
2019/11/14	30	24.53	1	24.45	24.45	29	1,679	1.73%
2019/11/12	5	25.15	0	0.00	25.15	5	1,721	0.29%
2019/11/11	1	25.15	0	0.00	25.20	1	1,768	0.06%
2019/11/08	0	0.00	1	25.70	25.50	-1	1,868	-0.05%
2019/11/07	11	25.45	0	0.00	25.60	11	1,888	0.58%
2019/11/05	11	26.14	1	26.10	26.05	10	1,895	0.53%
2019/11/04	10	26.38	0	0.00	26.40	10	1,934	0.52%
2019/11/01	6	26.11	0	0.00	26.45	6	1,963	0.31%
2019/10/31	2	26.25	0	0.00	26.40	2	2,020	0.10%
2019/10/30	0	0.00	1	26.00	26.15	-1	2,020	-0.05%
2019/10/29	5	25.65	0	0.00	25.70	5	2,043	0.24%
2019/10/28	1	25.70	0	0.00	25.70	1	2,108	0.05%
2019/10/25	15	25.88	0	0.00	25.95	15	2,162	0.69%
2019/10/24	6	26.10	0	0.00	26.20	6	2,239	0.27%
2019/10/23	5	26.20	0	0.00	26.20	5	2,302	0.22%
2019/10/22	5	26.30	0	0.00	26.40	5	2,399	0.21%
2019/10/21	1	26.55	4	26.39	26.50	-3	2,538	-0.12%
2019/10/18	2	26.20	0	0.00	26.10	2	2,551	0.08%
2019/10/17	2	26.08	4	25.74	26.40	-2	2,557	-0.08%
2019/10/15	8	25.08	0	0.00	25.05	8	2,607	0.31%
2019/10/14	3	25.70	2	25.83	25.30	1	2,659	0.04%
2019/10/09	3	25.35	5	25.75	25.75	-2	2,683	-0.07%
2019/10/08	2	25.40	2	25.45	25.45	0	2,719	0.00%
2019/10/04	0	0.00	8	25.20	25.05	-8	2,931	-0.27%
2019/10/02	11	25.14	0	0.00	25.10	11	3,110	0.35%
2019/10/01	1	25.20	0	0.00	25.20	1	3,133	0.03%
2019/09/27	1	25.30	2	25.40	25.25	-1	3,136	-0.03%
2019/09/25	4	25.78	0	0.00	25.65	4	3,217	0.12%
2019/09/20	0	0.00	5	26.20	26.35	-5	3,607	-0.14%
2019/09/19	2	26.33	0	0.00	26.20	2	3,776	0.05%
2019/09/18	5	26.50	0	0.00	26.55	5	3,943	0.13%
2019/09/17	0	0.00	3	26.55	26.50	-3	4,108	-0.07%
2019/09/16	0	0.00	1	26.80	26.75	-1	4,141	-0.02%
2019/09/12	0	0.00	1	26.65	26.50	-1	4,168	-0.02%
2019/09/11	4	26.46	4	26.85	26.35	0	4,206	0.00%
2019/09/09	9	26.43	0	0.00	26.15	9	4,325	0.21%
2019/09/06	8	26.95	5	27.11	27.10	3	4,433	0.07%
2019/09/05	2	26.45	1	26.55	26.45	1	4,484	0.02%
2019/09/04	0	0.00	2	26.70	26.65	-2	4,486	-0.04%
2019/08/28	10	26.33	0	0.00	26.30	10	4,674	0.21%
2019/08/27	1	26.60	0	0.00	26.60	1	4,683	0.02%
2019/08/23	3	26.50	0	0.00	26.45	3	4,728	0.06%
2019/08/22	0	0.00	1	26.80	26.90	-1	4,796	-0.02%
2019/08/21	0	0.00	1	26.90	26.80	-1	4,814	-0.02%
2019/08/19	12	27.17	0	0.00	27.10	12	4,866	0.25%
2019/08/16	0	0.00	3	27.50	27.50	-3	4,861	-0.06%
2019/08/15	0	0.00	4	26.54	26.65	-4	4,825	-0.08%
2019/08/14	2	27.03	17	27.05	26.50	-15	4,789	-0.31%
2019/08/13	7	27.53	2	27.35	26.90	5	4,775	0.10%
2019/08/12	7	28.69	1	29.00	28.55	6	4,701	0.13%
2019/08/08	1	28.50	3	28.72	28.80	-2	4,756	-0.04%
2019/08/07	3	28.55	1	29.15	28.35	2	4,836	0.04%
2019/08/06	4	28.29	5	28.49	28.75	-1	4,889	-0.02%
2019/08/05	4	29.14	2	29.23	29.00	2	4,873	0.04%
2019/08/02	2	28.48	1	28.60	28.60	1	4,907	0.02%
2019/08/01	10	29.57	0	0.00	29.40	10	4,878	0.20%
2019/07/31	0	0.00	2	29.95	29.95	-2	4,886	-0.04%
2019/07/30	5	30.04	9	30.05	30.05	-4	4,913	-0.08%
2019/07/29	1	30.40	0	0.00	30.65	1	4,993	0.02%
2019/07/26	0	0.00	6	30.60	30.95	-6	5,039	-0.12%
2019/07/25	2	30.03	0	0.00	30.10	2	5,018	0.04%
2019/07/24	8	30.03	1	30.95	30.00	7	5,020	0.14%
2019/07/23	3	30.45	1	30.45	30.55	2	5,006	0.04%
2019/07/22	3	31.80	0	0.00	31.75	3	4,983	0.06%
2019/07/19	0	0.00	1	32.10	31.80	-1	5,137	-0.02%
2019/07/17	7	31.89	0	0.00	32.10	7	5,464	0.13%
2019/07/16	1	33.00	10	32.40	32.80	-9	5,382	-0.17%
2019/07/11	15	33.15	0	0.00	33.45	15	5,284	0.28%
2019/07/10	10	34.20	1	34.15	34.15	9	5,194	0.17%
2019/07/09	2	32.75	3	32.35	32.75	-1	5,047	-0.02%
2019/07/08	1	31.70	3	31.45	31.35	-2	4,953	-0.04%
2019/07/05	1	32.85	1	33.05	33.05	0	4,884	0.00%
2019/07/04	2	32.90	0	0.00	32.80	2	4,854	0.04%
2019/07/03	2	32.80	2	33.05	32.90	0	4,845	0.00%
2019/07/02	1	32.90	4	32.98	33.15	-3	4,819	-0.06%
2019/07/01	3	33.20	2	33.20	32.90	1	4,758	0.02%
2019/06/28	3	32.63	13	33.43	32.80	-10	4,697	-0.21%
2019/06/27	3	35.15	2	35.03	34.95	1	4,440	0.02%
2019/06/26	4	36.15	4.3	35.83	35.90	-0.3	4,377	-0.01%
2019/06/25	2	35.40	4	35.36	35.80	-2	4,261	-0.05%
2019/06/24	2	34.50	6	34.08	34.40	-4	4,113	-0.10%
2019/06/21	6	32.75	1	32.60	32.85	5	4,013	0.12%
2019/06/20	2	32.55	1	32.70	32.20	1	4,021	0.02%
2019/06/19	2	32.85	0	0.00	32.80	2	4,030	0.05%
2019/06/17	19	31.59	19	31.80	31.90	0	3,907	0.00%
2019/06/14	0	0.00	1	32.60	30.80	-1	3,789	-0.03%
2019/06/13	2	31.48	0	0.00	31.70	2	3,635	0.06%
2019/06/11	0	0.00	2	30.35	30.55	-2	3,570	-0.06%
2019/06/10	1	30.10	1	30.10	30.30	0	3,569	0.00%
2019/06/06	0	0.00	11	29.28	29.30	-11	3,492	-0.31%
2019/06/04	2	28.70	2	28.70	28.75	0	3,439	0.00%
2019/05/31	0	0.00	1	29.50	29.10	-1	3,407	-0.03%
2019/05/30	0	0.00	3	29.20	29.10	-3	3,382	-0.09%
2019/05/27	2	28.20	0	0.00	28.25	2	3,233	0.06%
2019/05/24	0	0.00	1	27.40	27.70	-1	3,197	-0.03%
2019/05/23	1	27.40	0	0.00	27.40	1	3,174	0.03%
2019/05/22	0	0.00	1	27.25	27.60	-1	3,166	-0.03%
2019/05/21	1	27.35	0	0.00	27.15	1	3,157	0.03%
2019/05/20	1	27.05	0.4	27.00	27.10	0.6	3,123	0.02%
2019/05/17	1	27.55	4	27.74	27.55	-3	3,084	-0.10%
2019/05/16	4	27.56	2	27.20	27.20	2	3,041	0.07%
2019/05/15	7	28.13	4	28.11	27.95	3	2,957	0.10%
2019/05/14	3	28.72	14	27.78	28.55	-11	2,870	-0.38%
2019/05/13	1	28.00	0	0.00	28.00	1	2,791	0.04%
2019/05/09	10	27.80	10	27.95	28.00	0	2,778	0.00%
2019/05/06	14	28.21	15	28.41	28.10	-1	2,626	-0.04%
2019/05/03	0	0.00	32	27.82	27.90	-32	2,478	-1.29%
2019/05/02	10	26.70	0	0.00	27.00	10	2,359	0.42%
2019/04/30	0	0.00	1	27.10	27.05	-1	2,291	-0.04%
2019/04/29	8	27.88	0	0.00	27.45	8	2,217	0.36%
2019/04/26	4	27.80	0	0.00	27.30	4	2,117	0.19%
2019/04/25	1	27.40	6	27.06	27.30	-5	1,984	-0.25%
2019/04/24	4	26.03	0	0.00	25.25	4	1,780	0.22%
2019/04/23	0	0.00	5	24.95	26.10	-5	1,662	-0.30%
2019/04/22	0	23.65	0	0.00	23.75	0	1,378	0.00%
2019/04/17	0	0.00	2	24.05	24.15	-2	1,341	-0.15%
2019/04/15	1	23.65	0	0.00	23.70	1	1,309	0.08%
2019/04/10	15	23.50	0	0.00	23.50	15	1,270	1.18%
2019/03/28	0	0.00	29	24.20	23.70	-29	1,173	-2.47%
2019/03/20	5	23.30	0	0.00	23.55	5	1,005	0.50%
2019/03/14	0	0.00	4	23.95	23.90	-4	966	-0.41%
2019/03/06	0	0.00	1	22.80	22.80	-1	872	-0.11%
2019/02/21	0	0.00	3	21.45	21.70	-3	823	-0.36%
2019/02/18	5	21.40	0	0.00	21.40	5	808	0.62%
2019/02/15	5	21.23	2	21.25	21.25	3	821	0.37%
2019/02/11	0	0.00	6	21.30	21.10	-6	852	-0.70%
2019/01/09	0	0.00	1	22.60	22.55	-1	790	-0.13%
2019/01/07	0	0.00	0.1	22.50	22.65	-0.1	796	-0.01%
2018/12/22	1	22.85	0	0.00	22.75	1	848	0.12%
2018/12/18	0	0.00	20	23.30	23.30	-20	835	-2.39%
2018/12/17	10	23.95	20	23.20	23.20	-10	823	-1.21%
2018/12/14	30	23.63	4	23.80	23.60	26	803	3.24%
2018/12/05	0	0.00	8	22.60	22.70	-8	692	-1.15%
2018/12/04	0	0.00	4	22.61	22.95	-4	692	-0.58%
2018/12/03	6	22.12	0	0.00	22.05	6	682	0.88%
2018/11/29	0	0.00	2	21.35	21.45	-2	663	-0.30%
2018/11/28	0	0.00	1	21.50	21.40	-1	668	-0.15%
2018/11/21	2	21.20	0	0.00	20.80	2	680	0.29%
2018/11/20	0	0.00	0	21.10	21.00	0	678	0.00%
2018/11/19	4	21.15	0	0.00	21.10	4	683	0.59%
2018/11/14	2	21.40	0	0.00	21.15	2	679	0.29%
2018/10/25	0	0.00	6	18.65	18.55	-6	828	-0.72%
2018/10/19	0	0.00	4	19.20	19.30	-4	832	-0.48%
2018/10/17	0	0.00	2	19.90	20.00	-2	839	-0.24%
2018/10/11	6	19.30	0	0.00	19.60	6	836	0.72%
2018/09/26	0	0.00	10	22.35	22.55	-10	836	-1.20%
2018/09/19	0	0.00	1	22.65	22.65	-1	937	-0.11%
2018/09/10	0	0.00	5	22.30	22.30	-5	979	-0.51%
2018/09/07	0	0.00	3	22.10	22.20	-3	985	-0.30%
2018/09/06	0	0.00	0.1	22.30	22.35	-0.1	976	-0.01%
2018/09/04	4	22.30	0	0.00	22.30	4	1,018	0.39%
2018/08/31	1	22.45	0	0.00	22.50	1	1,031	0.10%
2018/08/20	3	22.55	0	0.00	22.45	3	1,232	0.24%
2018/08/16	1	22.40	1	22.60	22.55	0	1,225	0.00%
2018/08/15	4	22.83	1	22.85	22.80	3	1,215	0.25%
2018/08/14	2	22.98	1	23.15	23.10	1	1,213	0.08%
2018/08/13	1	23.75	0	0.00	23.55	1	1,206	0.08%
2018/08/09	1	24.15	0	0.00	24.00	1	1,218	0.08%
2018/08/07	2	24.05	0	0.00	24.05	2	1,234	0.16%
2018/08/06	2	24.15	0	0.00	24.20	2	1,278	0.16%
2018/08/02	2	24.08	0	0.00	24.05	2	1,302	0.15%
2018/08/01	4	24.50	1	24.80	24.15	3	1,302	0.23%
2018/07/26	0	0.00	20	24.10	24.05	-20	1,285	-1.56%
2018/07/24	2	24.15	2	24.15	24.05	0	1,303	0.00%
2018/07/13	2	23.70	10	23.65	23.65	-8	1,396	-0.57%
2018/07/12	0	0.00	0.8	23.65	23.75	-0.8	1,427	-0.06%
2018/07/03	2	24.40	0	0.00	24.20	2	1,610	0.12%
2018/06/15	0	0.00	0.4	24.30	24.40	-0.4	1,652	-0.02%
2018/06/14	0	0.00	2	23.95	23.95	-2	1,652	-0.12%
2018/06/12	3	24.05	4	24.00	24.00	-1	1,648	-0.06%
2018/06/08	16	24.55	0	0.00	24.50	16	1,619	0.99%
2018/06/06	6	24.65	1	24.75	24.65	5	1,593	0.31%
2018/06/05	10	24.20	0	0.00	24.10	10	1,542	0.65%
2018/06/04	0	0.00	5	24.05	23.95	-5	1,546	-0.32%
2018/05/31	0	0.00	1	24.00	23.90	-1	1,554	-0.06%
2018/05/30	1	23.70	0	0.00	23.95	1	1,548	0.06%
2018/05/21	0	0.00	5	23.40	23.55	-5	1,476	-0.34%
2018/05/18	10	22.85	5	23.05	22.80	5	1,466	0.34%
2018/05/17	0	0.00	18	22.94	23.05	-18	1,476	-1.22%
2018/05/15	5	22.10	0	0.00	22.35	5	1,510	0.33%
2018/05/14	13	21.95	0	0.00	21.95	13	1,606	0.81%
2018/05/11	2	22.40	0	0.00	22.55	2	1,579	0.13%
2018/04/27	4	22.50	0	0.00	23.15	4	1,891	0.21%
2018/04/25	0	0.00	18	23.80	23.90	-18	2,021	-0.89%
2018/04/19	10.8	23.73	0	0.00	24.10	10.8	2,055	0.53%
2018/04/17	10	23.65	0	0.00	23.60	10	2,069	0.48%
2018/04/16	5	23.80	0	0.00	23.80	5	2,124	0.24%
2018/04/12	0	0.00	3	25.10	24.30	-3	2,237	-0.13%
2018/04/11	0	0.00	1	24.60	24.75	-1	2,153	-0.05%
2018/04/09	0	0.00	16	24.25	24.25	-16	2,123	-0.75%
2018/03/31	1	24.25	0.3	24.30	24.45	0.7	2,179	0.03%
2018/03/30	0	0.00	2	24.10	24.20	-2	2,169	-0.09%
2018/03/29	0	0.00	4	24.15	24.20	-4	2,186	-0.18%
2018/03/19	1	23.10	2	23.00	22.80	-1	2,154	-0.05%
2018/03/15	0	0.00	1	23.45	23.50	-1	2,139	-0.05%
2018/03/13	0	0.00	10	23.20	23.15	-10	2,142	-0.47%
2018/03/12	1	23.40	0	0.00	23.40	1	2,144	0.05%
2018/03/08	0	0.00	1	23.45	23.45	-1	2,147	-0.05%
2018/03/07	10	22.80	5	23.20	23.20	5	2,133	0.23%
2018/02/08	3	21.53	0	0.00	21.65	3	2,103	0.14%
2018/02/07	3	22.10	0	0.00	21.40	3	2,094	0.14%
2018/02/01	1	23.90	0	0.00	23.80	1	1,962	0.05%
2018/01/24	0.3	24.00	1	24.20	24.00	-0.7	1,879	-0.04%
2018/01/23	0	0.00	5	24.78	24.80	-5	1,853	-0.27%
2018/01/22	0	0.00	6	23.88	24.65	-6	1,770	-0.34%
2018/01/17	0	0.00	4	22.20	22.25	-4	1,708	-0.23%
2018/01/16	0.7	22.15	0	0.00	22.10	0.7	1,725	0.04%
2018/01/15	0	0.00	4	22.65	22.30	-4	1,773	-0.23%
2018/01/11	1	22.40	0	0.00	22.50	1	1,807	0.06%
2018/01/08	0	0.00	1	21.75	21.90	-1	1,611	-0.06%
2018/01/05	0	0.00	1	21.00	21.05	-1	1,554	-0.06%