台苯 (1310)-臺銀-臺中券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
12.90
漲跌
--
漲幅
0.00%
成交量
481張
產業
上市塑膠類股
395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

台苯 (1310)籌碼相關－臺銀-臺中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	3.3	12.83	0	0.00	12.90	3.3	781	0.42%
2024/04/12	1	13.10	5	13.10	13.10	-4	748	-0.53%
2024/04/11	5.1	13.20	0	0.00	13.15	5.1	739	0.69%
2024/04/09	1.1	13.45	0.3	13.60	13.55	0.8	720	0.11%
2024/04/08	0.1	13.30	0	0.00	13.30	0.1	711	0.01%
2024/04/03	0.1	13.35	0	0.00	13.30	0.1	711	0.02%
2024/04/02	0	0.00	0.1	13.45	13.40	-0.1	708	-0.01%
2024/04/01	0.3	13.50	0	0.00	13.45	0.3	709	0.04%
2024/03/28	1	13.45	0	0.00	13.45	1	717	0.14%
2024/03/25	23.2	13.70	0	0.00	13.65	23.2	723	3.21%
2024/03/22	0	0.00	2	13.60	13.75	-2	725	-0.28%
2024/03/18	0	13.65	0	0.00	13.55	0	715	0.00%
2024/03/15	0	0.00	2	14.00	13.65	-2	701	-0.29%
2024/03/12	0	0.00	10	13.85	13.85	-10	666	-1.50%
2024/03/11	3.5	13.66	1	13.60	13.75	2.5	662	0.38%
2024/03/08	3.1	13.45	0	0.00	13.60	3.1	664	0.47%
2024/03/06	3.2	13.91	0.1	14.00	13.95	3.1	642	0.49%
2024/03/01	4	14.15	0	0.00	14.15	4	652	0.61%
2024/02/26	0.1	14.40	0	0.00	14.25	0.1	676	0.01%
2024/02/23	0	14.30	0	0.00	14.20	0	682	0.00%
2024/02/22	0.1	14.40	0	0.00	14.35	0.1	691	0.02%
2024/02/16	2.1	14.38	0	0.00	14.50	2.1	724	0.29%
2024/02/02	0	0.00	20	14.35	14.40	-20	740	-2.70%
2024/02/01	0	0.00	0.1	14.50	14.45	-0.1	770	-0.02%
2024/01/29	0	14.60	0	14.95	14.55	0	773	0.00%
2024/01/23	0	0.00	5	14.25	14.35	-5	778	-0.64%
2024/01/22	1	14.15	0	0.00	14.10	1	781	0.13%
2024/01/19	1	13.90	0	0.00	13.95	1	797	0.13%
2024/01/18	2.1	14.10	0	0.00	13.95	2.1	783	0.27%
2024/01/17	0.2	14.30	0	0.00	14.20	0.2	773	0.02%
2024/01/16	9	14.20	0	0.00	14.25	9	764	1.18%
2024/01/15	6	14.67	0	0.00	14.70	6	719	0.84%
2024/01/12	5	15.02	0	0.00	15.05	5	706	0.71%
2024/01/10	1	15.10	0	0.00	15.05	1	721	0.14%
2024/01/09	3	15.25	0	0.00	15.20	3	721	0.42%
2024/01/08	1	15.40	0	0.00	15.35	1	719	0.14%
2024/01/03	1	15.45	0	0.00	15.40	1	723	0.14%
2024/01/02	1	15.60	0	0.00	15.55	1	724	0.14%
2023/12/25	1	15.60	0	0.00	15.55	1	741	0.13%
2023/12/22	1	15.95	0	0.00	15.85	1	739	0.14%
2023/12/21	1	15.95	0	0.00	16.00	1	742	0.13%
2023/12/18	0	0.00	10	16.10	16.00	-10	755	-1.32%
2023/12/13	3.4	15.76	0	0.00	15.75	3.4	784	0.43%
2023/12/07	2	16.25	0	0.00	16.05	2	823	0.24%
2023/12/04	0	0.00	5	16.60	16.65	-5	878	-0.57%
2023/11/29	0	0.00	15	16.60	16.55	-15	855	-1.75%
2023/11/27	0	0.00	1	16.45	16.40	-1	841	-0.12%
2023/11/20	7	16.35	3	16.37	16.40	4	816	0.49%
2023/11/15	0	0.00	16	16.28	16.30	-16	812	-1.97%
2023/11/14	3	15.90	0	0.00	15.95	3	786	0.38%
2023/11/10	11	16.01	0	0.00	15.60	11	798	1.38%
2023/11/06	0	0.00	1	15.70	15.75	-1	867	-0.12%
2023/10/31	0	0.00	1	15.40	15.40	-1	946	-0.11%
2023/10/24	0	0.00	0.1	15.60	15.65	-0.1	1,059	-0.01%
2023/10/23	1	15.35	1	15.45	15.55	0	1,068	0.00%
2023/10/11	1	15.60	1	15.60	15.50	0	1,099	0.00%
2023/09/28	10	16.10	10	16.18	16.10	0	1,155	0.00%
2023/09/20	64	16.45	0	0.00	16.45	64	1,181	5.42%
2023/09/19	0	0.00	1	16.55	16.55	-1	1,184	-0.08%
2023/09/18	10	16.55	0	0.00	16.55	10	1,176	0.85%
2023/09/14	2	16.35	10.1	16.35	16.25	-8.1	1,186	-0.68%
2023/09/13	0	0.00	1	16.20	16.30	-1	1,189	-0.08%
2023/09/12	31	15.73	0	0.00	15.70	31	1,181	2.62%
2023/09/11	21	15.70	1	15.95	15.80	20	1,196	1.67%
2023/09/08	0.1	15.95	9	16.00	16.15	-8.9	1,189	-0.75%
2023/09/04	0	0.00	2	15.60	15.60	-2	1,223	-0.16%
2023/08/31	0	0.00	1	15.45	15.35	-1	1,295	-0.08%
2023/08/24	0	0.00	1	15.30	15.50	-1	1,535	-0.07%
2023/08/21	0	0.00	0	15.40	15.30	0	1,803	0.00%
2023/08/15	2	15.23	0	0.00	15.20	2	1,924	0.10%
2023/08/11	0	0.00	2	16.25	16.10	-2	1,952	-0.10%
2023/08/10	1	16.70	0	0.00	16.65	1	1,935	0.05%
2023/08/08	9	16.85	0	0.00	16.85	9	1,953	0.46%
2023/08/02	1	16.80	0	0.00	16.70	1	2,049	0.05%
2023/08/01	0	0.00	7	16.80	16.75	-7	2,031	-0.34%
2023/07/31	1	16.35	8	16.26	16.40	-7	2,057	-0.34%
2023/07/27	6	16.05	11	16.15	16.10	-5	2,265	-0.22%
2023/07/20	0	0.00	2	15.80	15.85	-2	4,521	-0.04%
2023/07/18	1	15.60	0	0.00	15.60	1	5,026	0.02%
2023/07/17	3.1	15.80	0	0.00	15.80	3.1	5,019	0.06%
2023/07/12	3	15.60	0	0.00	15.25	3	5,063	0.06%
2023/07/07	5	15.75	3	15.90	15.70	2	5,106	0.04%
2023/07/04	1	16.55	0	0.00	16.40	1	5,083	0.02%
2023/06/30	0	0.00	1	16.55	16.55	-1	5,052	-0.02%
2023/06/29	0.1	16.30	0	0.00	16.35	0.1	5,037	0.00%
2023/06/28	0	0.00	4	16.30	16.25	-4	5,027	-0.08%
2023/06/27	0	0.00	1	16.35	16.20	-1	5,026	-0.02%
2023/06/26	30	16.45	3	16.50	16.45	27	5,015	0.54%
2023/06/21	3	16.50	0	0.00	16.60	3	5,007	0.06%
2023/06/19	2	16.48	0	0.00	16.40	2	4,967	0.04%
2023/06/16	0.1	16.55	0	0.00	16.60	0.1	4,962	0.00%
2023/06/13	2	16.30	2	16.30	16.30	0	4,917	0.00%
2023/06/09	3	16.60	0	0.00	16.65	3	4,867	0.06%
2023/06/08	8	16.73	0	0.00	16.70	8	4,854	0.16%
2023/06/07	5	17.12	1	16.90	16.90	4	4,831	0.08%
2023/06/06	3	17.37	11	17.53	17.15	-8	4,800	-0.17%
2023/06/05	11	17.36	68	17.37	17.40	-57	4,762	-1.20%
2023/06/02	5	17.15	3	17.10	17.10	2	4,693	0.04%
2023/06/01	63	17.00	69	17.10	17.00	-6	4,634	-0.13%
2023/05/30	4	16.46	1	16.40	16.45	3	4,545	0.07%
2023/05/29	0	0.00	5	16.67	16.60	-5	4,516	-0.11%
2023/05/26	3	16.62	6	16.85	16.65	-3	4,482	-0.07%
2023/05/25	12	17.40	11	17.58	17.25	1	4,413	0.02%
2023/05/24	5	16.90	30	17.14	17.15	-25	4,223	-0.59%
2023/05/23	6	16.91	9	17.00	16.85	-3	4,156	-0.07%
2023/05/22	2	16.80	0	0.00	16.80	2	4,122	0.05%
2023/05/19	3	16.60	0.1	16.65	16.40	2.9	4,095	0.07%
2023/05/18	1	16.60	3	16.65	16.60	-2	4,070	-0.05%
2023/05/16	1	16.20	0	0.00	16.30	1	3,995	0.03%
2023/05/15	2	16.20	4	16.25	16.25	-2	3,972	-0.05%
2023/05/10	3	16.42	0	0.00	16.65	3	3,844	0.08%
2023/05/09	9	16.64	2	16.75	16.50	7	3,809	0.18%
2023/05/08	3	17.02	2	16.98	16.95	1	3,758	0.03%
2023/05/05	6	16.92	0	17.10	16.80	6	3,710	0.16%
2023/05/04	69	17.21	95	17.28	17.15	-26	3,658	-0.71%
2023/05/03	29.1	17.28	14	17.42	17.10	15.1	3,585	0.42%
2023/05/02	10	17.04	58	16.88	17.30	-48	3,428	-1.40%
2023/04/28	6	16.82	14	16.93	16.80	-8	3,278	-0.24%
2023/04/27	101	17.60	109	17.80	17.20	-8	3,126	-0.26%	大買/大賣/
2023/04/26	94	17.12	18	17.10	17.70	76	2,693	2.82%
2023/04/25	71	17.40	75.5	17.62	16.50	-4.5	2,223	-0.20%
2023/04/24	15.5	16.75	2	16.63	17.05	13.5	1,114	1.21%
2023/04/21	7	15.25	8	15.34	15.50	-1	733	-0.14%
2023/04/19	1	14.90	5	14.90	14.85	-4	605	-0.66%
2023/04/18	0	0.00	51	15.15	15.20	-51	591	-8.63%
2023/04/17	2	15.18	4	15.29	15.40	-2	564	-0.35%
2023/04/14	2	14.80	0	0.00	14.75	2	513	0.39%
2023/04/13	1.1	15.00	2	15.10	15.00	-0.9	493	-0.18%
2023/03/31	0	0.00	0	13.93	13.85	0	411	0.00%
2023/03/27	0	13.90	0	13.90	13.85	0	412	-0.01%
2023/03/24	0	0.00	0	13.95	13.85	0	413	-0.01%
2023/03/22	1	13.80	0	0.00	13.80	1	415	0.24%
2023/03/21	0	13.92	1	13.80	13.75	-1	419	-0.24%
2023/03/17	10	13.60	0	0.00	13.60	10	416	2.40%
2023/03/16	8	13.50	0	0.00	13.50	8	414	1.93%
2023/03/14	0.1	13.85	0	0.00	13.80	0.1	414	0.02%
2023/03/13	0	13.95	0	0.00	13.85	0	417	0.00%
2023/03/10	2	14.00	0	0.00	14.05	2	417	0.48%
2023/03/09	0	14.55	0	0.00	14.20	0	423	0.00%
2023/03/07	2.5	14.24	0	0.00	14.20	2.5	459	0.54%
2023/03/06	10	14.05	0	0.00	14.05	10	456	2.19%
2023/03/02	0.2	14.00	0	0.00	13.95	0.2	455	0.04%
2023/02/22	1	14.00	0	0.00	14.05	1	459	0.22%
2023/02/20	50	13.90	5	14.00	14.10	45	461	9.75%
2023/02/13	0	0.00	20	13.70	13.75	-20	456	-4.39%
2023/02/10	5	13.75	0	0.00	13.75	5	458	1.09%
2023/02/08	10	14.10	0	0.00	14.05	10	452	2.21%
2023/02/07	0	14.15	0	0.00	14.10	0	449	0.00%
2023/01/31	0	0.00	0	14.00	13.95	0	416	0.00%
2023/01/30	0	0.00	0	14.00	13.80	0	416	0.00%
2023/01/17	0	0.00	1	13.65	13.80	-1	416	-0.24%
2023/01/16	1	13.80	0	0.00	13.70	1	414	0.24%
2023/01/13	2	13.75	0	0.00	13.80	2	415	0.48%
2023/01/12	0	13.95	0	0.00	13.75	0	444	0.01%
2023/01/11	0	0.00	5	13.70	13.90	-5	443	-1.13%
2023/01/10	0	13.60	0	0.00	13.55	0	429	0.00%
2023/01/09	2	13.50	0	0.00	13.45	2	431	0.46%
2022/12/29	5	13.30	0	0.00	13.40	5	460	1.09%
2022/12/28	5	13.45	5	13.55	13.45	0	466	0.00%
2022/12/27	1.1	13.70	0	0.00	13.65	1.1	464	0.24%
2022/12/16	0	0.00	2	13.65	13.60	-2	490	-0.41%
2022/12/05	0	0.00	0	14.25	14.15	0	479	0.00%
2022/12/02	0	14.20	0	0.00	14.10	0	478	0.00%
2022/12/01	0.1	14.30	0	0.00	14.30	0.1	475	0.02%
2022/11/30	0	0.00	1	14.45	14.40	-1	468	-0.21%
2022/11/29	0	0.00	1	13.80	13.80	-1	425	-0.23%
2022/11/28	0	0.00	1	13.60	13.60	-1	420	-0.24%
2022/11/25	1	13.45	0	0.00	13.40	1	416	0.24%
2022/11/24	0.1	13.45	0	0.00	13.45	0.1	418	0.02%
2022/11/23	0	0.00	1	13.35	13.40	-1	417	-0.24%
2022/11/22	0	0.00	1	13.20	13.20	-1	413	-0.24%
2022/11/18	0	0.00	5	13.15	13.10	-5	416	-1.20%
2022/11/16	2	13.13	0	0.00	13.05	2	419	0.48%
2022/11/14	1.1	13.31	0	0.00	13.35	1.1	425	0.26%
2022/11/11	0.2	13.45	0	0.00	13.25	0.2	424	0.05%
2022/11/08	3	13.05	2	13.13	13.15	1	428	0.23%
2022/11/07	2	12.95	0	0.00	13.00	2	429	0.47%
2022/11/04	0	0.00	0.2	12.70	12.80	-0.2	435	-0.03%
2022/10/28	0	0.00	0.1	12.50	12.30	-0.1	470	-0.02%
2022/10/27	0.5	12.50	0	0.00	12.45	0.5	475	0.11%
2022/10/25	0	0.00	12	12.50	12.45	-12	484	-2.48%
2022/10/11	1	12.95	0	0.00	13.00	1	459	0.22%
2022/10/07	1.1	13.11	0	0.00	13.10	1.1	460	0.23%
2022/10/06	0.3	13.20	0	0.00	13.05	0.3	463	0.06%
2022/09/29	0	0.00	60	13.05	13.25	-60	537	-11.16%
2022/09/28	2.1	13.00	0	0.00	13.00	2.1	538	0.38%
2022/09/13	0	0.00	1	14.45	14.50	-1	793	-0.13%
2022/09/07	0.1	14.35	0	0.00	14.25	0.1	807	0.01%
2022/09/02	0	0.00	1	14.50	14.50	-1	814	-0.12%
2022/09/01	5.1	14.48	0	0.00	14.45	5.1	814	0.63%
2022/08/29	0.1	14.60	0	0.00	14.35	0.1	832	0.01%
2022/08/25	0.1	14.85	1	14.75	14.70	-1	835	-0.11%
2022/08/24	0	0.00	0	14.80	14.75	0	835	0.00%
2022/08/23	0	0.00	0	14.70	14.40	0	826	0.00%
2022/08/22	2	14.50	0	0.00	14.50	2	829	0.24%
2022/08/18	0	0.00	5	14.40	14.35	-5	826	-0.60%
2022/08/12	58	14.27	0	0.00	14.30	58	824	7.04%
2022/08/11	3	14.05	0	0.00	14.15	3	826	0.36%
2022/08/10	1	13.80	0	0.00	14.00	1	833	0.12%
2022/08/04	4	13.35	0	0.00	13.40	4	867	0.46%
2022/08/03	0	13.85	5	13.85	13.75	-5	855	-0.58%
2022/08/02	0	0.00	1	13.90	13.85	-1	854	-0.12%
2022/08/01	0	0.00	2	13.95	14.10	-2	866	-0.23%
2022/07/29	0	0.00	4	13.85	13.85	-4	866	-0.46%
2022/07/27	0	13.75	0	0.00	13.70	0	873	0.00%
2022/07/26	0.1	13.75	0	0.00	13.65	0.1	875	0.01%
2022/07/22	1	13.60	0	0.00	13.60	1	879	0.11%
2022/07/21	1	13.65	0	0.00	13.80	1	888	0.12%
2022/07/20	1.1	13.70	0	0.00	13.65	1.1	885	0.12%
2022/07/19	2	13.65	0	0.00	13.75	2	893	0.22%
2022/07/18	2	13.55	0	0.00	13.65	2	889	0.22%
2022/07/13	1	13.25	0	0.00	13.40	1	888	0.11%
2022/07/12	10	13.04	0	0.00	13.00	10	884	1.13%
2022/07/08	7	13.71	0	0.00	13.60	7	860	0.81%
2022/07/06	1	14.00	0	0.00	13.95	1	825	0.12%
2022/07/04	1	13.95	0	0.00	14.00	1	827	0.12%
2022/07/01	2	14.05	0	0.00	14.05	2	828	0.24%
2022/06/30	0.1	14.30	5	14.40	14.35	-4.9	817	-0.60%
2022/06/29	2.2	14.46	0	0.00	14.45	2.2	789	0.27%
2022/06/27	0	0.00	1	15.20	15.25	-1	678	-0.15%
2022/06/24	5	14.90	0	0.00	15.15	5	662	0.76%
2022/06/22	0	0.00	1	15.40	15.00	-1	665	-0.15%
2022/06/08	0	0.00	1	16.25	16.20	-1	758	-0.13%
2022/06/06	0	16.10	0	0.00	16.05	0	774	0.00%
2022/05/30	1.1	15.75	0	0.00	15.75	1.1	872	0.12%
2022/05/27	0	0.00	1	15.60	15.55	-1	892	-0.11%
2022/05/24	0	0.00	0	15.65	15.45	0	914	0.00%
2022/05/23	2	15.45	0	0.00	15.55	2	921	0.22%
2022/05/19	0.1	15.45	0	0.00	15.40	0.1	943	0.01%
2022/05/18	1	15.65	0	0.00	15.65	1	942	0.11%
2022/05/17	0	0.00	1	15.05	15.15	-1	946	-0.11%
2022/05/13	0	0.00	6	14.90	14.90	-6	952	-0.63%
2022/05/12	7	14.98	0	0.00	14.75	7	960	0.73%
2022/05/09	2.1	15.61	0	0.00	15.70	2.1	1,009	0.21%
2022/05/06	0	0.00	4	16.00	16.05	-4	1,001	-0.40%
2022/05/04	0.1	16.40	0	0.00	16.20	0.1	1,024	0.01%
2022/05/03	0.1	16.30	0	0.00	16.25	0.1	1,054	0.01%
2022/04/28	2	16.15	0	0.00	16.20	2	1,086	0.18%
2022/04/27	1.1	16.17	5	16.14	16.15	-3.9	1,090	-0.36%
2022/04/26	0	0.00	4	16.50	16.60	-4	1,078	-0.37%
2022/04/21	2	16.90	0	0.00	16.90	2	1,081	0.18%
2022/04/19	0	16.85	0	0.00	16.75	0	1,089	0.00%
2022/04/15	1	16.80	0	0.00	16.80	1	1,092	0.09%
2022/04/14	0	0.00	3	16.85	16.95	-3	1,118	-0.27%
2022/04/13	0	16.95	0	0.00	16.95	0	1,123	0.00%
2022/04/11	5	16.85	2	16.85	16.80	3	1,134	0.26%
2022/04/08	3	16.80	0	0.00	16.80	3	1,133	0.26%
2022/04/07	2	16.70	0	0.00	16.65	2	1,138	0.18%
2022/04/06	0	16.97	0	0.00	16.85	0	1,146	0.00%
2022/04/01	1.1	16.71	0	0.00	16.80	1.1	1,149	0.10%
2022/03/30	1.1	16.82	0	0.00	17.05	1.1	1,147	0.10%
2022/03/29	0.1	16.75	0	0.00	16.70	0.1	1,130	0.01%
2022/03/28	0.3	16.83	0	0.00	16.75	0.3	1,125	0.03%
2022/03/25	0	16.95	0.4	16.95	16.85	-0.4	1,111	-0.04%
2022/03/24	1.1	16.90	0	0.00	16.90	1.1	1,104	0.10%
2022/03/23	6	17.04	0	0.00	17.00	6	1,080	0.56%
2022/03/22	0	0.00	8	17.45	17.45	-8	1,022	-0.78%
2022/03/17	0	0.00	4	17.15	17.20	-4	1,047	-0.38%
2022/03/16	9	17.04	0	0.00	17.05	9	1,050	0.86%
2022/03/15	11	17.15	6	17.30	17.05	5	1,051	0.48%
2022/03/11	0	0.00	8	17.35	17.35	-8	1,078	-0.74%
2022/03/10	0.2	17.30	1	17.30	17.35	-0.9	1,084	-0.08%
2022/03/09	40.1	16.95	0	0.00	17.10	40.1	1,084	3.70%
2022/03/07	1	17.60	156	17.20	17.20	-155	1,098	-14.11%	大賣/鉅額交易
2022/03/04	0	0.00	1	17.65	17.70	-1	1,287	-0.08%
2022/03/03	17.4	17.86	14	17.85	17.85	3.4	1,311	0.26%
2022/03/02	0	0.00	1	17.60	17.65	-1	1,290	-0.08%
2022/03/01	1	17.40	3	17.35	17.40	-2	1,283	-0.16%
2022/02/24	0	0.00	5	17.15	17.15	-5	1,324	-0.38%
2022/02/22	0	17.55	0	0.00	17.60	0	1,347	0.00%
2022/02/21	8	17.58	10	17.64	17.75	-2	1,363	-0.15%
2022/02/11	2	17.73	5	17.70	17.65	-3	1,657	-0.18%
2022/02/10	13	17.80	7	17.74	17.80	6	1,688	0.36%
2022/02/09	6	17.29	2	17.30	17.30	4	1,667	0.24%
2022/02/08	1	17.30	1	17.30	17.35	0	1,729	0.00%
2022/02/07	0	0.00	1	17.30	17.35	-1	1,758	-0.06%
2022/01/26	2	16.78	0	0.00	16.75	2	1,785	0.11%
2022/01/25	10	16.61	0	0.00	16.65	10	1,813	0.55%
2022/01/24	0.3	17.00	5	16.95	16.90	-4.7	1,806	-0.26%
2022/01/21	1	17.15	0	0.00	17.15	1	1,813	0.06%
2022/01/19	2	17.25	2	17.30	17.30	0	1,865	0.00%
2022/01/17	1	17.15	0	0.00	17.25	1	1,927	0.05%
2022/01/14	1	17.20	0	0.00	17.20	1	1,993	0.05%
2022/01/12	2	17.25	0	0.00	17.25	2	2,068	0.10%
2022/01/11	1	17.20	0	17.30	17.30	1	2,099	0.05%
2022/01/07	0	0.00	0	17.40	17.35	0	2,210	0.00%
2022/01/06	0	0.00	0	17.40	17.30	0	2,218	0.00%
2022/01/04	2	17.25	120	17.25	17.25	-118	2,301	-5.13%	大賣/鉅額交易
2022/01/03	4	17.20	64	17.25	17.25	-60	2,326	-2.58%
2021/12/30	1	17.40	20.7	17.40	17.40	-19.7	2,346	-0.84%
2021/12/29	0	0.00	29	17.46	17.45	-29	2,384	-1.22%
2021/12/28	5	17.30	5.5	17.35	17.30	-0.5	2,413	-0.02%
2021/12/27	1	17.30	0	0.00	17.30	1	2,472	0.04%
2021/12/24	0	0.00	4	17.30	17.25	-4	2,565	-0.16%
2021/12/23	1	17.25	0	0.00	17.20	1	2,589	0.04%
2021/12/21	3	17.20	0	0.00	17.20	3	2,688	0.11%
2021/12/20	5	17.15	6	17.20	17.15	-1	2,763	-0.04%
2021/12/16	0	0.00	1.3	17.12	17.20	-1.3	2,842	-0.05%
2021/12/14	9	17.06	1	17.05	17.05	8	2,956	0.27%
2021/12/13	2	17.30	0	0.00	17.30	2	2,984	0.07%
2021/12/10	4	17.26	0	0.00	17.25	4	3,015	0.13%
2021/12/09	3	17.35	0	0.00	17.35	3	3,044	0.10%
2021/12/08	0	0.00	0.1	17.45	17.35	-0.1	3,079	0.00%
2021/12/07	22	17.30	1	17.35	17.25	21	3,102	0.68%
2021/12/06	0.3	17.35	0	0.00	17.35	0.3	3,097	0.01%
2021/12/02	1	17.25	0.5	17.39	17.30	0.5	3,164	0.02%
2021/12/01	0	0.00	4	17.30	17.35	-4	3,240	-0.12%
2021/11/30	9	17.09	10	17.45	16.95	-1	3,260	-0.03%
2021/11/29	6	17.31	0	0.00	17.30	6	3,128	0.19%
2021/11/26	1	17.75	10	17.65	17.65	-9	3,202	-0.28%
2021/11/25	2	17.85	5	17.90	17.85	-3	3,321	-0.09%
2021/11/24	0	0.00	2	17.85	17.90	-2	3,402	-0.06%
2021/11/23	0	0.00	2	17.85	17.75	-2	3,545	-0.06%
2021/11/22	7	17.59	1	17.65	17.65	6	3,659	0.16%
2021/11/19	4	17.73	0	0.00	17.65	4	3,702	0.11%
2021/11/18	10	17.75	0	0.00	17.75	10	3,848	0.26%
2021/11/17	0.1	17.80	3	17.70	17.80	-2.9	3,880	-0.07%
2021/11/16	2.1	17.65	0	0.00	17.60	2.1	4,067	0.05%
2021/11/15	12	17.67	1	18.00	17.80	11	4,557	0.24%
2021/11/12	16	18.06	10	18.05	18.10	6	4,570	0.13%
2021/11/11	1	18.30	11	18.30	18.25	-10	4,608	-0.22%
2021/11/10	0	0.00	12	18.45	18.40	-12	4,639	-0.26%
2021/11/09	5	18.26	0	0.00	18.25	5	4,640	0.11%
2021/11/08	20	18.30	6	18.35	18.40	14	4,675	0.30%
2021/11/05	32	18.15	0	0.00	18.25	32	4,669	0.69%
2021/11/04	4	18.20	2	18.20	18.20	2	4,654	0.04%
2021/11/03	5	18.15	1	18.35	18.30	4	4,680	0.09%
2021/11/02	2	18.05	2	18.10	18.10	0	4,673	0.00%
2021/11/01	26	18.15	0	0.00	18.20	26	4,662	0.56%
2021/10/29	0	0.00	1	18.05	18.15	-1	4,658	-0.02%
2021/10/27	4	18.18	1	18.20	18.15	3	4,640	0.07%
2021/10/26	2	18.20	2	18.28	18.40	0	4,612	0.00%
2021/10/25	0	0.00	1.3	18.11	18.20	-1.3	4,590	-0.03%
2021/10/22	17	18.01	0	0.00	18.15	17	4,603	0.37%
2021/10/21	10	18.25	1	18.25	18.25	9	4,560	0.20%
2021/10/20	2	18.35	1.3	18.18	18.20	0.7	4,542	0.01%
2021/10/19	15.1	18.37	0	18.40	18.35	15.1	4,541	0.33%
2021/10/18	11	18.39	18	18.48	18.50	-7	4,554	-0.15%
2021/10/15	2	18.35	9	18.26	18.20	-7	4,590	-0.15%
2021/10/14	1	18.35	1	18.25	18.35	0	4,578	0.00%
2021/10/13	4	18.59	1	18.70	18.30	3	4,592	0.07%
2021/10/12	2	18.65	0	0.00	18.65	2	4,609	0.04%
2021/10/08	3	19.05	2	19.05	19.00	1	4,626	0.02%
2021/10/07	1	18.90	0	0.00	19.20	1	4,662	0.02%
2021/10/06	0	0.00	3	19.03	18.80	-3	4,777	-0.06%
2021/10/05	1	18.70	1	19.10	19.10	0	4,804	0.00%
2021/10/04	7.1	18.92	1	19.05	18.75	6.1	4,824	0.13%
2021/10/01	12.2	19.77	2.3	19.78	19.30	9.9	4,834	0.20%
2021/09/30	0	0.00	2	20.20	20.20	-2	4,890	-0.04%
2021/09/29	10	20.20	0	0.00	20.25	10	5,033	0.20%
2021/09/28	7	20.49	0	0.00	20.35	7	5,264	0.13%
2021/09/27	0	0.00	5	20.65	20.60	-5	6,878	-0.07%
2021/09/24	1	20.30	1	20.20	20.10	0	8,083	0.00%
2021/09/23	0.1	20.12	0	0.00	20.15	0.1	8,310	0.00%
2021/09/22	3	20.05	2	19.93	19.90	1	8,329	0.01%
2021/09/17	9	20.48	0	0.00	20.50	9	8,287	0.11%
2021/09/16	22	20.71	22	20.62	20.55	0	8,266	0.00%
2021/09/15	2	20.35	0	0.00	20.40	2	8,252	0.02%
2021/09/14	6	20.42	4	20.40	20.40	2	8,323	0.02%
2021/09/13	0	0.00	2	20.65	20.55	-2	8,317	-0.02%
2021/09/10	1	20.60	5	20.70	21.00	-4	8,318	-0.05%
2021/09/09	3	20.35	0	0.00	20.35	3	8,348	0.04%
2021/09/08	0	20.25	0	0.00	20.25	0	8,354	0.00%
2021/09/07	4	20.52	20	20.32	20.45	-16	8,429	-0.19%
2021/09/06	10	20.30	12	20.41	20.20	-2	8,420	-0.02%
2021/09/03	11	20.98	0	21.00	20.75	11	8,362	0.13%
2021/09/02	5	21.04	15	21.15	20.95	-10	8,388	-0.12%
2021/09/01	18	21.54	12	21.96	21.40	6	8,384	0.07%
2021/08/31	10	22.15	27	22.33	22.45	-17	8,398	-0.20%
2021/08/30	0	22.18	25	22.33	22.00	-25	8,383	-0.30%
2021/08/27	24	22.00	29	22.09	22.20	-5	8,428	-0.06%
2021/08/26	0	21.70	69	21.87	21.90	-69	8,529	-0.81%
2021/08/25	13	21.55	3	21.50	21.40	10	8,612	0.12%
2021/08/24	2	21.55	48	21.39	21.35	-46	8,619	-0.53%
2021/08/23	8.3	20.93	1	20.90	20.95	7.3	8,537	0.09%
2021/08/20	1	21.40	8	21.06	20.90	-7	8,525	-0.08%
2021/08/19	26	21.05	133	21.56	20.90	-107	8,358	-1.28%	大賣/鉅額交易
2021/08/18	16	20.58	5	20.52	20.75	11	7,879	0.14%
2021/08/17	1	20.10	5	20.02	20.15	-4	7,983	-0.05%
2021/08/16	0.4	19.70	5	19.61	19.60	-4.6	7,876	-0.06%
2021/08/13	0	0.00	13	19.54	19.45	-13	7,859	-0.17%
2021/08/12	12	19.28	4	19.28	19.30	8	7,829	0.10%
2021/08/10	18	19.81	21	19.86	20.10	-3	7,823	-0.04%
2021/08/09	1	20.15	9	20.18	20.10	-8	7,896	-0.10%
2021/08/05	0	0.00	3	19.70	19.65	-3	8,041	-0.04%
2021/08/04	4	19.70	5.5	19.69	19.65	-1.5	8,265	-0.02%
2021/08/03	5	19.70	0	0.00	19.70	5	8,722	0.06%
2021/07/29	0	0.00	3	19.50	19.70	-3	8,936	-0.03%
2021/07/28	3	19.28	32	19.43	19.50	-29	9,017	-0.32%
2021/07/27	5	19.74	23	19.83	19.55	-18	9,145	-0.20%
2021/07/26	2	20.10	0	0.00	19.80	2	9,232	0.02%
2021/07/23	0	0.00	7	19.93	19.95	-7	9,325	-0.08%
2021/07/22	11	19.55	6	19.75	19.50	5	9,388	0.05%
2021/07/21	5	20.00	0.5	20.15	20.00	4.5	9,481	0.05%
2021/07/20	7	20.28	1	20.30	20.25	6	9,496	0.06%
2021/07/19	1	20.85	0	0.00	20.85	1	9,633	0.01%
2021/07/16	5	20.56	0	0.00	20.65	5	10,072	0.05%
2021/07/15	0	0.00	15	20.53	20.70	-15	10,165	-0.15%
2021/07/14	4	20.18	38	20.16	20.15	-34	10,534	-0.32%
2021/07/13	10	20.42	16	20.22	20.20	-6	11,014	-0.05%
2021/07/12	103	21.21	8	21.06	21.00	95	11,068	0.86%	大買/
2021/07/09	5	21.16	23	21.18	21.15	-18	11,127	-0.16%
2021/07/08	64	21.35	10	21.47	21.35	54	11,181	0.48%
2021/07/07	96	21.48	99	21.58	21.35	-3	11,274	-0.03%
2021/07/06	92	21.64	35.2	21.73	21.85	56.9	11,298	0.50%
2021/07/05	178	21.87	30	21.89	21.75	148	11,236	1.32%	大買/鉅額交易
2021/07/02	455	23.36	213	23.58	22.15	242	11,183	2.16%	大買/大賣/鉅額交易
2021/07/01	232	22.89	182.2	23.17	23.55	49.8	9,649	0.52%	大買/大賣/
2021/06/30	4	21.04	22.3	21.10	21.60	-18.3	8,492	-0.22%
2021/06/29	6	20.31	4	20.29	20.40	2	8,248	0.02%
2021/06/28	1	20.15	1.3	20.19	20.30	-0.3	8,257	0.00%
2021/06/25	2	20.15	2	20.20	20.00	0	8,287	0.00%
2021/06/24	5	19.98	3	20.18	20.15	2	8,385	0.02%
2021/06/23	38	19.84	30	19.80	19.80	8	8,520	0.09%
2021/06/22	1	20.15	3	20.15	20.20	-2	8,474	-0.02%
2021/06/21	1	19.80	0	0.00	19.75	1	8,561	0.01%
2021/06/18	9	20.53	9	20.30	20.30	0	8,557	0.00%
2021/06/17	1	20.90	0	0.00	20.90	1	8,579	0.01%
2021/06/16	16.4	21.39	118	21.53	20.85	-101.7	8,580	-1.18%	大賣/鉅額交易
2021/06/15	14	21.20	14	21.06	21.10	0	8,513	0.00%
2021/06/11	6	20.93	3	20.85	20.85	3	8,507	0.04%
2021/06/10	22	20.73	61	20.75	20.80	-39	8,517	-0.46%
2021/06/09	12	21.23	2	21.13	21.10	10	8,475	0.12%
2021/06/08	10	21.26	14	21.23	21.15	-4	8,477	-0.05%
2021/06/07	12	20.83	12	20.96	20.90	0	8,474	0.00%
2021/06/04	16	20.71	34	20.75	20.70	-18	8,400	-0.21%
2021/06/03	46	21.15	40	21.08	21.10	6	8,350	0.07%
2021/06/02	40	20.61	18	20.75	20.35	22	8,385	0.26%
2021/06/01	8	19.92	17	19.95	20.10	-9	8,182	-0.11%
2021/05/31	12	19.92	17	19.86	19.65	-5	8,133	-0.06%
2021/05/28	15	19.36	13	19.45	19.50	2	8,073	0.02%
2021/05/27	5.1	19.25	6	19.10	19.05	-0.9	8,068	-0.01%
2021/05/26	7.2	19.25	7	19.24	19.25	0.2	8,069	0.00%
2021/05/25	37	19.85	40	19.88	19.40	-3	8,071	-0.04%
2021/05/24	3	18.70	0	0.00	18.75	3	7,908	0.04%
2021/05/21	2	18.35	2	18.58	18.60	0	7,975	0.00%
2021/05/20	0	0.00	1	18.20	18.15	-1	8,050	-0.01%
2021/05/19	31	18.24	29	18.49	18.50	2	8,202	0.02%
2021/05/18	2	17.88	16	17.78	18.30	-14	8,227	-0.17%
2021/05/17	28	16.95	12	17.42	16.85	16	8,181	0.20%
2021/05/14	13	18.87	11	18.38	18.55	2	8,069	0.02%
2021/05/13	30	18.60	52	18.48	18.40	-22	7,965	-0.28%
2021/05/12	40	19.40	33	19.33	19.20	7	7,843	0.09%
2021/05/11	138	21.93	16	22.18	21.10	122	7,600	1.61%	大買/鉅額交易
2021/05/10	3	21.10	21	21.18	21.20	-18	7,129	-0.25%
2021/05/07	4	20.08	6	20.10	20.15	-2	7,020	-0.03%
2021/05/06	11	20.70	5	20.85	20.55	6	6,947	0.09%
2021/05/05	1	20.60	13	20.34	20.40	-12	6,901	-0.17%
2021/05/04	8	19.95	5.8	20.16	19.70	2.2	6,822	0.03%
2021/05/03	1	21.20	33	21.52	21.00	-32	6,684	-0.48%
2021/04/29	1.8	21.74	8	21.87	21.90	-6.2	6,606	-0.09%
2021/04/28	10.5	21.68	13	21.75	21.90	-2.6	6,514	-0.04%
2021/04/27	11	21.75	3	21.83	21.85	8	6,461	0.12%
2021/04/26	6	21.13	26	21.25	21.30	-20	6,339	-0.32%
2021/04/23	17	21.26	17.5	21.35	21.15	-0.5	6,282	-0.01%
2021/04/22	72	23.02	64	23.11	22.20	8	6,126	0.13%
2021/04/21	30	21.90	7	21.93	22.00	23	5,659	0.41%
2021/04/20	92	22.62	52	22.43	22.25	40	5,540	0.72%
2021/04/19	77.5	22.41	82.6	22.72	23.65	-5.1	5,157	-0.10%
2021/04/16	30	21.40	61	21.41	21.50	-31	4,654	-0.67%
2021/04/15	4	20.74	8	20.97	20.90	-4	4,523	-0.09%
2021/04/14	4	20.08	5	20.22	20.20	-1	4,442	-0.02%
2021/04/13	6	21.03	1	21.50	20.60	5	4,408	0.11%
2021/04/12	2	21.03	35	21.04	21.20	-33	4,290	-0.77%
2021/04/09	15	20.48	12	20.60	20.55	3	4,184	0.07%
2021/04/08	18	20.80	27	20.33	20.80	-9	4,113	-0.22%
2021/04/07	6	20.09	21	20.00	20.10	-15	3,969	-0.38%
2021/04/06	15	19.81	34	19.73	19.80	-19	3,914	-0.49%
2021/04/01	3	19.25	0	0.00	19.25	3	3,867	0.08%
2021/03/31	2	19.35	12.5	19.21	19.30	-10.5	3,899	-0.27%
2021/03/30	4	19.53	12	19.45	19.50	-8	4,013	-0.20%
2021/03/29	12	19.59	17	19.52	19.65	-5	4,577	-0.11%
2021/03/26	17	19.45	56	19.29	19.45	-39	5,132	-0.76%
2021/03/25	9	19.00	2	19.00	19.00	7	5,071	0.14%
2021/03/24	5	19.10	39.1	18.95	19.05	-34.1	5,022	-0.68%
2021/03/23	6	18.77	10	18.90	18.70	-4	4,926	-0.08%
2021/03/22	2	18.73	10	18.69	18.75	-8	4,928	-0.16%
2021/03/19	4	18.35	10	18.34	18.40	-6	4,912	-0.12%
2021/03/18	7.2	18.49	0	0.00	18.45	7.2	4,946	0.15%
2021/03/17	7	18.35	15	18.48	18.55	-8	4,983	-0.16%
2021/03/16	18	18.44	1	18.65	18.45	17	5,012	0.34%
2021/03/15	1	18.35	4	18.53	18.50	-3	5,121	-0.06%
2021/03/12	3	18.20	0	0.00	18.30	3	5,116	0.06%
2021/03/11	6	18.21	17	18.60	18.15	-11	5,124	-0.21%
2021/03/10	0	0.00	1	18.40	18.40	-1	5,082	-0.02%
2021/03/09	1	18.40	1	18.50	18.40	0	5,069	0.00%
2021/03/08	31	18.81	41.5	18.43	18.25	-10.5	5,014	-0.21%
2021/03/05	1	17.90	0	0.00	17.90	1	4,753	0.02%
2021/03/04	0	0.00	15	17.95	17.95	-15	4,840	-0.31%
2021/03/03	0	0.00	3	17.95	17.95	-3	4,850	-0.06%
2021/03/02	1	17.95	0	0.00	17.85	1	4,889	0.02%
2021/02/26	13	18.11	9	18.05	18.25	4	4,897	0.08%
2021/02/25	6	18.15	11	18.07	18.30	-5	4,922	-0.10%
2021/02/24	35	18.06	15	18.11	18.00	20	4,923	0.41%
2021/02/23	5	18.39	20	18.34	18.40	-15	4,897	-0.31%
2021/02/22	14	18.33	18	18.37	18.35	-4	4,826	-0.08%
2021/02/19	30	18.12	62	17.89	17.90	-32	4,740	-0.68%
2021/02/18	26	17.30	3	17.28	17.45	23	4,602	0.50%
2021/02/17	3	16.80	5	16.76	16.80	-2	4,651	-0.04%
2021/02/05	1	16.20	0	0.00	16.30	1	4,652	0.02%
2021/02/03	0.3	16.40	0	0.00	16.30	0.3	4,768	0.01%
2021/02/02	1	16.30	0	0.00	16.35	1	4,828	0.02%
2021/01/29	2	16.23	0	0.00	16.20	2	4,865	0.04%
2021/01/28	6	16.33	5	16.40	16.30	1	4,974	0.02%
2021/01/27	0	0.00	1	16.40	16.50	-1	4,977	-0.02%
2021/01/26	1	16.25	0	0.00	16.25	1	5,016	0.02%
2021/01/21	4.3	16.34	0	0.00	16.35	4.3	4,977	0.09%
2021/01/20	15	16.54	14	16.61	16.45	1	4,969	0.02%
2021/01/19	4	16.99	0	0.00	17.00	4	4,992	0.08%
2021/01/18	1	16.70	13	16.60	16.90	-12	5,030	-0.24%
2021/01/15	14	16.94	0.3	16.90	16.90	13.7	5,007	0.27%
2021/01/14	2	17.15	0	0.00	17.20	2	5,027	0.04%
2021/01/13	15	17.13	9	17.29	17.15	6	5,037	0.12%
2021/01/12	8	17.33	13	17.27	17.20	-5	5,020	-0.10%
2021/01/11	6	17.53	3	17.50	17.60	3	4,982	0.06%
2021/01/08	20	17.74	1	17.70	17.80	19	5,018	0.38%
2021/01/07	14	18.11	13	18.13	18.10	1	4,984	0.02%
2021/01/06	8	18.24	143	18.60	18.00	-135	4,959	-2.72%	大賣/鉅額交易
2021/01/05	11	18.59	127	18.52	18.70	-116	4,897	-2.37%	大賣/鉅額交易
2021/01/04	29	18.61	5	18.59	18.65	24	4,860	0.49%
2020/12/31	11	18.78	20	18.93	18.85	-9	4,791	-0.19%
2020/12/30	10	18.95	13	19.40	18.90	-3	4,756	-0.06%
2020/12/29	12	18.75	53	18.73	18.70	-41	4,662	-0.88%
2020/12/28	34	18.93	9	18.91	18.90	25	4,615	0.54%
2020/12/25	47	19.21	56	19.19	19.10	-9	4,539	-0.20%
2020/12/24	108	19.15	60	19.30	19.35	48	4,477	1.07%	大買/
2020/12/23	283	19.72	30	19.16	19.00	253	4,314	5.86%	大買/鉅額交易
2020/12/22	66	19.15	16	19.64	19.40	50	3,721	1.34%
2020/12/21	3	18.30	82	18.14	18.30	-79	3,073	-2.57%
2020/12/18	3	17.55	0	0.00	17.60	3	2,999	0.10%
2020/12/15	2	17.40	10	17.38	17.35	-8	3,065	-0.26%
2020/12/14	3	17.60	2	17.55	17.80	1	3,061	0.03%
2020/12/11	12	17.97	11	17.80	17.85	1	3,060	0.03%
2020/12/10	7	18.17	8	18.16	18.20	-1	3,049	-0.03%
2020/12/09	8	18.20	41	18.17	18.30	-33	3,077	-1.07%
2020/12/08	40	17.69	0	0.00	17.60	40	3,394	1.18%
2020/12/07	4	17.68	4	17.84	17.80	0	3,614	0.00%
2020/12/04	2	17.58	1	17.70	17.60	1	3,542	0.03%
2020/12/03	5	17.35	4	17.43	17.35	1	3,498	0.03%
2020/12/02	11	17.34	0	0.00	17.45	11	3,562	0.31%
2020/12/01	22	17.44	0	0.00	17.50	22	3,545	0.62%
2020/11/30	2	17.68	5	17.74	17.65	-3	3,526	-0.09%
2020/11/27	20	17.30	3	17.25	17.30	17	3,437	0.49%
2020/11/26	1	17.30	35	17.17	17.30	-34	3,412	-1.00%
2020/11/25	22	17.19	7	17.09	17.10	15	3,365	0.45%
2020/11/24	17	17.10	19	17.55	17.10	-2	3,342	-0.06%
2020/11/23	3	16.90	5	17.04	17.05	-2	3,297	-0.06%
2020/11/20	1	16.65	0	0.00	16.90	1	3,260	0.03%
2020/11/19	11	17.05	0	0.00	16.95	11	3,270	0.34%
2020/11/18	30	17.03	4	17.05	17.00	26	3,263	0.80%
2020/11/17	1	17.10	2	16.95	17.05	-1	3,248	-0.03%
2020/11/16	4	17.15	3	17.13	17.20	1	3,259	0.03%
2020/11/12	23	17.06	0	0.00	16.95	23	3,178	0.72%
2020/11/11	3	17.15	10	17.14	17.05	-7	3,231	-0.22%
2020/11/10	2	17.10	1	16.95	16.80	1	3,183	0.03%
2020/11/09	2	16.75	10	16.80	16.80	-8	3,139	-0.25%
2020/11/06	0.7	16.75	1	16.80	16.80	-0.3	3,129	-0.01%
2020/11/05	2	16.90	31	16.85	16.90	-29	3,128	-0.93%
2020/11/04	4	16.54	0	0.00	16.45	4	3,028	0.13%
2020/11/03	0	0.00	6	16.50	16.50	-6	3,021	-0.20%
2020/10/30	1	16.20	0	0.00	16.10	1	3,000	0.03%
2020/10/29	2	16.15	1	16.20	16.20	1	2,987	0.03%
2020/10/28	8	16.48	0	0.00	16.35	8	2,975	0.27%
2020/10/27	3	16.48	3	16.72	16.55	0	2,958	0.00%
2020/10/26	4	16.60	2	16.55	16.50	2	2,894	0.07%
2020/10/23	0	0.00	14	16.29	16.30	-14	2,846	-0.49%
2020/10/22	4	16.23	0	0.00	16.20	4	2,854	0.14%
2020/10/20	0	0.00	5	16.61	16.60	-5	2,819	-0.18%
2020/10/19	1	16.35	2	16.38	16.40	-1	2,802	-0.04%
2020/10/16	7	16.54	6	16.63	16.35	1	2,808	0.04%
2020/10/15	8	16.28	7	16.30	16.30	1	2,774	0.04%
2020/10/07	7	16.35	0	0.00	16.35	7	2,914	0.24%
2020/10/05	1	16.35	0	0.00	16.40	1	2,928	0.03%
2020/09/28	0	0.00	2	15.85	16.05	-2	2,959	-0.07%
2020/09/25	3	15.85	1	16.00	15.80	2	2,980	0.07%
2020/09/24	2	15.75	1	16.10	15.70	1	2,980	0.03%
2020/09/21	3	16.35	0	0.00	16.35	3	2,916	0.10%
2020/09/18	0	0.00	8	16.88	16.70	-8	2,881	-0.28%
2020/09/17	0	0.00	2	16.60	16.60	-2	2,805	-0.07%
2020/09/16	3	16.20	6	16.30	16.20	-3	2,751	-0.11%
2020/09/15	1	16.45	3	16.45	16.45	-2	2,716	-0.07%
2020/09/14	9	16.63	0	0.00	16.65	9	2,670	0.34%
2020/09/11	25	17.39	34	17.40	17.20	-9	2,582	-0.35%
2020/09/10	30	16.92	45	16.80	16.65	-15	2,130	-0.70%
2020/09/08	8	16.05	0	0.00	16.05	8	1,883	0.42%
2020/09/07	7	16.50	21	16.58	16.40	-14	1,872	-0.75%
2020/09/03	0	0.00	5	16.10	16.00	-5	1,800	-0.28%
2020/09/01	2	15.90	0	0.00	15.80	2	1,811	0.11%
2020/08/31	4	15.98	0	0.00	15.75	4	1,828	0.22%
2020/08/28	0	0.00	7	16.10	15.95	-7	1,830	-0.38%
2020/08/27	6	15.81	0	0.00	15.85	6	1,843	0.33%
2020/08/26	2	15.90	0	0.00	15.90	2	1,831	0.11%
2020/08/25	1	15.95	12	15.95	15.95	-11	1,823	-0.60%
2020/08/24	0	0.00	13	15.70	15.75	-13	1,793	-0.72%
2020/08/21	1	15.55	10	15.50	15.60	-9	1,789	-0.50%
2020/08/20	11	15.31	0	0.00	15.20	11	1,785	0.62%
2020/08/19	16	15.99	0	0.00	16.00	16	1,745	0.92%
2020/08/18	4	16.06	4	16.35	16.10	0	1,726	0.00%
2020/08/17	5	16.29	24	16.31	16.20	-19	1,723	-1.10%
2020/08/14	1.5	15.83	19	15.73	15.75	-17.5	1,649	-1.06%
2020/08/12	1	15.25	4	15.33	15.30	-3	1,740	-0.17%
2020/08/11	11	15.39	0	0.00	15.45	11	1,741	0.63%
2020/08/10	3	15.00	3	15.13	15.20	0	1,730	0.00%
2020/08/06	1	14.70	6	14.80	14.70	-5	1,751	-0.29%
2020/08/04	1	14.60	0	0.00	14.70	1	1,765	0.06%
2020/08/03	1	14.65	0	0.00	14.65	1	1,772	0.06%
2020/07/31	0	0.00	4	14.88	14.75	-4	1,785	-0.22%
2020/07/30	0	0.00	1	14.80	14.75	-1	1,803	-0.06%
2020/07/29	8	14.53	2	14.50	14.40	6	1,817	0.33%
2020/07/28	14	14.35	0	0.00	14.30	14	1,841	0.76%
2020/07/27	4	14.79	0	0.00	14.75	4	1,909	0.21%
2020/07/24	2	15.05	0	0.00	15.00	2	1,927	0.10%
2020/07/23	3	15.32	3	15.35	15.25	0	1,912	0.00%
2020/07/22	1	15.20	1	15.25	15.30	0	1,940	0.00%
2020/07/20	33	15.40	2	15.60	15.30	31	1,892	1.64%
2020/07/17	13	15.72	29	15.72	15.60	-16	1,871	-0.85%
2020/07/16	13	16.69	0	0.00	16.75	13	1,808	0.72%
2020/07/15	8	16.64	3	16.70	16.65	5	1,780	0.28%
2020/07/14	20	16.65	0	0.00	16.60	20	1,787	1.12%
2020/07/13	10	16.70	0	0.00	16.75	10	1,784	0.56%
2020/07/10	0	0.00	5.1	16.80	16.75	-5.1	1,801	-0.28%
2020/07/09	0	0.00	1	16.90	16.90	-1	1,801	-0.06%
2020/07/08	7	16.85	1	16.85	16.90	6	1,803	0.33%
2020/07/07	2	16.80	6	16.90	16.90	-4	1,819	-0.22%
2020/07/06	4	16.81	9	16.83	16.80	-5	1,819	-0.27%
2020/07/03	0	0.00	9	16.71	16.70	-9	1,816	-0.50%
2020/07/02	6	16.49	5	16.53	16.55	1	1,820	0.05%
2020/07/01	2	16.45	1	16.45	16.45	1	1,807	0.06%
2020/06/29	0	0.00	1	16.35	16.30	-1	1,827	-0.05%
2020/06/22	11	16.46	10	16.51	16.55	1	1,872	0.05%
2020/06/19	7	16.13	0	0.00	16.10	7	1,874	0.37%
2020/06/17	2	16.25	2	16.25	16.25	0	1,891	0.00%
2020/06/16	2	16.25	0	0.00	16.20	2	1,916	0.10%
2020/06/15	3	16.12	0	0.00	16.10	3	1,988	0.15%
2020/06/12	10	16.10	1	16.20	16.25	9	2,026	0.44%
2020/06/11	14	16.54	0	0.00	16.35	14	2,067	0.68%
2020/06/10	7.2	16.80	1	16.85	16.70	6.2	2,106	0.29%
2020/06/09	4	16.94	1	17.00	16.90	3	2,164	0.14%
2020/06/08	1	17.00	1	17.05	17.00	0	2,214	0.00%
2020/06/05	0	0.00	3	16.85	16.85	-3	2,204	-0.14%
2020/06/04	1	16.70	2	16.75	16.70	-1	2,210	-0.05%
2020/06/03	1	16.60	11	16.65	16.65	-10	2,222	-0.45%
2020/06/02	12	16.42	0	0.00	16.45	12	2,232	0.54%
2020/06/01	4	16.40	1	16.45	16.45	3	2,271	0.13%
2020/05/29	3	16.27	0	0.00	16.20	3	2,298	0.13%
2020/05/28	4	16.34	1.1	16.35	16.30	2.9	2,299	0.13%
2020/05/27	1	16.30	1	16.30	16.30	0	2,307	0.00%
2020/05/25	1	16.30	2	16.30	16.25	-1	2,315	-0.04%
2020/05/22	13	16.40	1	16.30	16.25	12	2,322	0.52%
2020/05/21	1	16.50	0	0.00	16.55	1	2,313	0.04%
2020/05/20	1.2	16.60	1	16.75	16.50	0.2	2,320	0.01%
2020/05/19	8	16.78	2	16.90	16.85	6	2,316	0.26%
2020/05/18	0	0.00	2	16.03	16.00	-2	2,210	-0.09%
2020/05/15	2	16.18	0	0.00	16.00	2	2,234	0.09%
2020/05/14	21	16.35	1	16.40	16.10	20	2,235	0.89%
2020/05/13	4	16.53	0	0.00	16.70	4	2,218	0.18%
2020/05/12	4	16.60	0	0.00	16.60	4	2,229	0.18%
2020/05/11	11	16.83	0	0.00	16.85	11	2,233	0.49%
2020/05/07	1	16.65	0	0.00	16.65	1	2,269	0.04%
2020/05/05	1	16.50	3	16.65	16.55	-2	2,320	-0.09%
2020/05/04	14	16.48	0	0.00	16.55	14	2,389	0.59%
2020/04/30	10	16.91	3	16.88	16.95	7	2,448	0.29%
2020/04/29	1	16.35	0	0.00	16.70	1	2,547	0.04%
2020/04/28	7	15.97	0	0.00	16.10	7	2,570	0.27%
2020/04/27	2	16.00	11	16.04	16.00	-9	2,641	-0.34%
2020/04/22	3	14.93	0	0.00	15.40	3	2,636	0.11%
2020/04/21	1	15.65	2	15.50	15.40	-1	2,651	-0.04%
2020/04/20	2	15.68	0	0.00	15.90	2	2,646	0.08%
2020/04/17	6	16.00	0	0.00	15.85	6	2,632	0.23%
2020/04/16	5	15.85	0	0.00	15.95	5	2,608	0.19%
2020/04/15	0	0.00	9	15.75	15.80	-9	2,586	-0.35%
2020/04/14	6	15.21	5	15.25	15.40	1	2,568	0.04%
2020/04/13	4	15.31	12	15.23	15.20	-8	2,561	-0.31%
2020/04/10	2	14.90	3	15.00	15.35	-1	2,578	-0.04%
2020/04/09	2	14.93	7	15.04	14.85	-5	2,584	-0.19%
2020/04/08	3	14.40	13	14.60	14.70	-10	2,566	-0.39%
2020/04/07	2	14.30	33	14.23	14.30	-31	2,540	-1.22%
2020/04/01	3	13.60	0	0.00	13.60	3	2,492	0.12%
2020/03/31	12	13.50	5	13.60	13.70	7	2,485	0.28%
2020/03/30	0	0.00	6	13.27	13.30	-6	2,462	-0.24%
2020/03/27	1	13.45	2	13.63	13.35	-1	2,450	-0.04%
2020/03/26	7	13.34	2	13.38	13.30	5	2,422	0.21%
2020/03/25	12	13.65	10	13.50	13.70	2	2,415	0.08%
2020/03/24	0	0.00	5	12.80	12.80	-5	2,418	-0.21%
2020/03/23	5	12.35	3	12.30	12.30	2	2,406	0.08%
2020/03/20	5	13.08	10	12.70	13.05	-5	2,409	-0.21%
2020/03/19	21	12.44	33	12.35	12.55	-12	2,393	-0.50%
2020/03/18	16.3	13.37	10	13.47	13.45	6.3	2,331	0.27%
2020/03/17	14	13.57	0	0.00	13.70	14	2,298	0.61%
2020/03/16	10	14.74	1	15.50	14.60	9	2,253	0.40%
2020/03/13	2	15.58	12	15.20	15.55	-10	2,219	-0.45%
2020/03/12	8	16.96	0	0.00	16.70	8	2,153	0.37%
2020/03/11	18	17.79	0	0.00	17.85	18	2,103	0.86%
2020/03/10	3	17.50	0	0.00	17.95	3	2,094	0.14%
2020/03/09	4	17.85	5	17.81	17.80	-1	2,088	-0.05%
2020/03/06	4	17.95	0	0.00	18.00	4	2,068	0.19%
2020/03/05	12	18.08	0	0.00	18.20	12	2,029	0.59%
2020/03/04	6	18.17	0	0.00	18.10	6	1,997	0.30%
2020/03/03	4	18.38	0	0.00	18.35	4	1,972	0.20%
2020/03/02	3	18.38	3	18.37	18.30	0	1,965	0.00%
2020/02/27	7	18.36	0	0.00	18.50	7	1,970	0.36%
2020/02/26	2	18.30	0	0.00	18.35	2	1,999	0.10%
2020/02/25	2	18.45	1	18.30	18.40	1	2,001	0.05%
2020/02/24	2	18.63	0	0.00	18.55	2	2,020	0.10%
2020/02/21	1	18.90	3	18.90	18.85	-2	2,019	-0.10%
2020/02/20	10	19.05	0	0.00	19.00	10	2,034	0.49%
2020/02/19	0	0.00	21	18.95	19.05	-21	2,011	-1.04%
2020/02/18	22	18.49	2	18.65	18.65	20	1,995	1.00%
2020/02/17	5	18.31	2	18.40	18.35	3	1,971	0.15%
2020/02/14	6	18.35	42	18.39	18.35	-36	1,960	-1.84%
2020/02/13	21	18.39	18	18.35	18.35	3	1,944	0.15%
2020/02/11	15	18.05	0	0.00	18.20	15	1,940	0.77%
2020/02/10	11	17.95	0	0.00	18.05	11	1,895	0.58%
2020/02/07	2	18.23	20	18.30	18.10	-18	1,895	-0.95%
2020/02/06	3	18.28	2	18.25	18.35	1	1,876	0.05%
2020/02/05	29	18.00	0	0.00	18.05	29	1,826	1.59%
2020/02/04	47	18.16	1	18.10	18.15	46	1,745	2.64%
2020/02/03	29	18.05	5	18.64	18.45	24	1,667	1.44%
2020/01/31	7	19.24	0	0.00	19.30	7	1,480	0.47%
2020/01/30	7	19.96	72	19.72	19.45	-65	1,418	-4.58%
2020/01/20	2	20.68	0	0.00	20.75	2	1,332	0.15%
2020/01/16	2.9	20.60	0	0.00	20.65	2.9	1,317	0.22%
2020/01/15	1	20.65	10	20.68	20.65	-9	1,305	-0.69%
2020/01/14	7	20.80	0	0.00	20.75	7	1,288	0.54%
2020/01/10	3	20.78	0	0.00	20.85	3	1,339	0.22%
2020/01/09	5	20.80	5	20.90	20.90	0	1,333	0.00%
2020/01/08	0	0.00	5	20.85	20.80	-5	1,352	-0.37%
2020/01/07	0	0.00	1	21.15	21.00	-1	1,356	-0.07%
2020/01/06	10	21.37	20	21.30	21.20	-10	1,375	-0.73%
2020/01/03	3	21.03	12	21.00	21.10	-9	1,391	-0.65%
2020/01/02	5	21.00	0	0.00	20.95	5	1,385	0.36%
2019/12/27	63	20.90	0	0.00	20.95	63	1,415	4.45%
2019/12/26	0	0.00	1	20.95	20.85	-1	1,413	-0.07%
2019/12/25	20	20.93	0	0.00	20.90	20	1,416	1.41%
2019/12/20	9	20.80	2	20.93	20.80	7	1,477	0.47%
2019/12/19	4	20.98	0	0.00	21.05	4	1,481	0.27%
2019/12/16	16.3	20.77	5	20.90	20.75	11.3	1,461	0.77%
2019/12/13	2	20.65	0	0.00	20.65	2	1,464	0.14%
2019/12/11	3	20.65	0	0.00	20.60	3	1,547	0.19%
2019/12/10	5	20.65	1	20.65	20.65	4	1,550	0.26%
2019/12/09	1	20.85	0	0.00	20.80	1	1,526	0.07%
2019/12/06	2	20.85	1	20.80	20.80	1	1,526	0.07%
2019/12/04	4	20.75	0	0.00	20.80	4	1,508	0.27%
2019/12/03	4	20.91	0	0.00	20.95	4	1,490	0.27%
2019/11/28	0	0.00	2	21.40	21.40	-2	1,465	-0.14%
2019/11/27	0	0.00	1	21.50	21.55	-1	1,462	-0.07%
2019/11/26	2	21.35	0	0.00	21.65	2	1,475	0.14%
2019/11/25	8	21.39	4	21.40	21.45	4	1,492	0.27%
2019/11/22	5	20.65	0	0.00	20.80	5	1,513	0.33%
2019/11/21	1	20.65	0	0.00	20.65	1	1,637	0.06%
2019/11/20	6	20.88	1	20.90	20.90	5	1,672	0.30%
2019/11/19	5	21.04	0	0.00	21.05	5	1,706	0.29%
2019/11/18	2	21.25	0	0.00	21.15	2	1,699	0.12%
2019/11/15	0	0.00	1	21.25	21.30	-1	1,725	-0.06%
2019/11/12	0	21.35	0	0.00	21.35	0	1,760	0.00%
2019/11/11	9	21.25	0	0.00	21.20	9	1,781	0.51%
2019/11/08	1	21.45	0	0.00	21.45	1	1,769	0.06%
2019/11/05	2	21.58	0	0.00	21.60	2	1,761	0.11%
2019/11/01	5	21.45	0	0.00	21.50	5	1,790	0.28%
2019/10/31	2	21.60	0	0.00	21.60	2	1,806	0.11%
2019/10/29	2	21.70	0	0.00	21.75	2	1,803	0.11%
2019/10/24	1	21.90	0	0.00	22.00	1	1,849	0.05%
2019/10/23	1	21.90	0	0.00	21.85	1	1,855	0.05%
2019/10/21	5	22.05	5	22.00	22.05	0	1,875	0.00%
2019/10/18	0	0.00	7	22.01	22.45	-7	1,871	-0.37%
2019/10/16	4	21.29	0	0.00	21.35	4	1,824	0.22%
2019/10/15	5	21.34	0	0.00	21.35	5	1,817	0.28%
2019/10/09	6	21.48	0	0.00	21.30	6	1,801	0.33%
2019/10/07	1	21.85	0	0.00	21.95	1	1,752	0.06%
2019/10/04	11	21.90	0	0.00	21.90	11	1,752	0.63%
2019/10/01	2	21.93	0	0.00	21.90	2	1,804	0.11%
2019/09/27	2	21.60	3	21.75	21.75	-1	1,824	-0.05%
2019/09/26	2.3	21.74	1	22.00	21.65	1.3	1,834	0.07%
2019/09/25	4	21.83	1	21.90	21.90	3	1,844	0.16%
2019/09/23	2	22.20	0.1	22.45	22.25	1.9	1,838	0.11%
2019/09/20	2.1	22.45	1	22.50	22.35	1.1	1,842	0.06%
2019/09/19	1	22.50	0	0.00	22.40	1	1,873	0.05%
2019/09/18	2	22.53	1	22.65	22.50	1	1,891	0.05%
2019/09/17	0	0.00	1	22.80	22.70	-1	1,887	-0.05%
2019/09/16	0	0.00	11	23.09	22.90	-11	1,894	-0.58%
2019/09/12	0	0.00	4	22.40	22.20	-4	1,817	-0.22%
2019/09/10	2	22.08	0	0.00	22.05	2	1,829	0.11%
2019/09/05	2	22.25	5	22.20	22.10	-3	1,873	-0.16%
2019/09/04	0	0.00	0.3	22.20	22.20	-0.3	1,868	-0.02%
2019/09/03	22	21.95	0	0.00	21.85	22	1,869	1.18%
2019/09/02	5	21.85	0	0.00	21.85	5	1,875	0.27%
2019/08/30	1	21.75	0	0.00	21.65	1	1,882	0.05%
2019/08/29	7	21.37	0	0.00	21.35	7	1,893	0.37%
2019/08/28	18	21.47	0	0.00	21.35	18	1,887	0.95%
2019/08/27	5	21.73	0	0.00	21.65	5	1,860	0.27%
2019/08/26	5.2	21.81	1	21.75	21.80	4.2	1,805	0.23%
2019/08/23	19	24.53	9	24.60	24.50	10	1,674	0.60%
2019/08/22	0	0.00	8	24.55	24.55	-8	1,659	-0.48%
2019/08/21	1	24.55	7	24.50	24.50	-6	1,642	-0.37%
2019/08/20	11	24.54	0	0.00	24.65	11	1,624	0.68%
2019/08/19	1	24.80	0	0.00	24.75	1	1,609	0.06%
2019/08/13	0	0.00	11	24.60	24.60	-11	1,616	-0.68%
2019/08/12	0	0.00	3	24.62	24.60	-3	1,634	-0.18%
2019/08/07	0	0.00	10	24.20	24.20	-10	1,644	-0.61%
2019/08/06	6	23.87	1	24.10	24.15	5	1,656	0.30%
2019/08/02	1	24.30	0	0.00	24.25	1	1,632	0.06%
2019/07/31	0	0.00	10	24.50	24.50	-10	1,655	-0.60%
2019/07/30	0	0.00	2	24.60	24.50	-2	1,654	-0.12%
2019/07/29	1	24.35	0	0.00	24.35	1	1,635	0.06%
2019/07/26	11	24.40	0	0.00	24.40	11	1,640	0.67%
2019/07/25	1	24.40	0	0.00	24.40	1	1,642	0.06%
2019/07/24	0	0.00	1	24.50	24.35	-1	1,633	-0.06%
2019/07/23	2	24.40	0	0.00	24.45	2	1,634	0.12%
2019/07/22	1	24.40	0	0.00	24.40	1	1,626	0.06%
2019/07/19	3	24.50	0	0.00	24.40	3	1,641	0.18%
2019/07/18	2	24.50	1	24.45	24.50	1	1,671	0.06%
2019/07/17	2	24.50	0	0.00	24.50	2	1,670	0.12%
2019/07/16	0	0.00	2	24.60	24.55	-2	1,674	-0.12%
2019/07/15	2	24.50	0	0.00	24.55	2	1,659	0.12%
2019/07/11	11	24.51	1	24.55	24.45	10	1,693	0.59%
2019/07/08	1	24.30	0	0.00	24.30	1	1,738	0.06%
2019/07/05	11	24.39	0	0.00	24.30	11	1,746	0.63%
2019/07/04	6	24.25	1	24.30	24.20	5	1,736	0.29%
2019/07/02	2	24.50	6	24.65	24.60	-4	1,806	-0.22%
2019/06/28	2	24.60	0	0.00	24.55	2	1,808	0.11%
2019/06/26	0	0.00	1	24.60	24.75	-1	1,872	-0.05%
2019/06/25	0	0.00	3	24.60	24.50	-3	1,852	-0.16%
2019/06/24	1	24.40	1	24.40	24.45	0	1,846	0.00%
2019/06/21	0	0.00	1	24.40	24.40	-1	1,853	-0.05%
2019/06/20	1	24.10	0	0.00	24.05	1	1,862	0.05%
2019/06/18	1	24.00	0	0.00	24.05	1	1,871	0.05%
2019/06/14	2	24.08	1	24.35	24.05	1	1,862	0.05%
2019/06/12	0	0.00	1	24.10	24.15	-1	1,858	-0.05%
2019/06/11	3	24.05	17	24.00	24.10	-14	1,868	-0.75%
2019/06/10	0	0.00	2	24.20	24.10	-2	1,882	-0.11%
2019/06/04	2	24.05	0	0.00	24.10	2	1,910	0.10%
2019/06/03	2	24.10	0	0.00	24.15	2	1,917	0.10%
2019/05/29	6	24.24	0	0.00	24.10	6	1,936	0.31%
2019/05/28	2	24.05	4	25.00	25.30	-2	1,921	-0.10%
2019/05/23	3	23.77	0	0.00	23.75	3	1,941	0.15%
2019/05/22	0	0.00	2	24.00	23.95	-2	2,003	-0.10%
2019/05/21	4	23.83	0	0.00	23.90	4	2,029	0.20%
2019/05/17	3	24.65	0	0.00	24.45	3	2,041	0.15%
2019/05/16	1	24.65	0	0.00	24.75	1	2,051	0.05%
2019/05/15	2	24.75	0	0.00	24.75	2	2,096	0.10%
2019/05/14	3	24.75	3	24.73	24.80	0	2,114	0.00%
2019/05/13	0	0.00	1	25.00	24.95	-1	2,151	-0.05%
2019/05/10	0	0.00	4	25.10	25.10	-4	2,188	-0.18%
2019/05/09	7	25.06	1	25.10	25.10	6	2,281	0.26%
2019/05/08	1	24.80	2	24.97	25.05	-1	2,322	-0.04%
2019/05/07	1	24.90	0	0.00	24.85	1	2,404	0.04%
2019/05/03	2	25.00	2	25.05	25.00	0	2,506	0.00%
2019/05/02	1	25.05	0	0.00	25.05	1	2,521	0.04%
2019/04/29	7	24.99	7	25.04	24.90	0	2,580	0.00%
2019/04/26	1	25.05	2	25.05	25.15	-1	2,614	-0.04%
2019/04/25	16	25.25	0	0.00	25.35	16	2,637	0.61%
2019/04/24	3	25.20	0	0.00	25.25	3	2,638	0.11%
2019/04/22	1	25.05	15	25.10	25.00	-14	2,654	-0.53%
2019/04/17	1	25.00	0	0.00	25.05	1	2,727	0.04%
2019/04/12	0	0.00	3	25.02	25.00	-3	2,791	-0.11%
2019/04/11	4	24.98	1	24.90	24.90	3	2,814	0.11%
2019/04/10	2	25.03	2	25.20	25.20	0	2,863	0.00%
2019/04/09	5	24.98	2	25.15	25.30	3	2,941	0.10%
2019/04/08	1.4	24.91	2	24.98	24.90	-0.6	3,134	-0.02%
2019/04/03	6	24.79	0	0.00	24.80	6	3,222	0.19%
2019/04/02	5	24.98	0	0.00	24.85	5	3,290	0.15%
2019/04/01	0	0.00	5	25.08	25.00	-5	3,295	-0.15%
2019/03/29	1	24.25	0	0.00	24.35	1	3,286	0.03%
2019/03/27	7	24.29	0	0.00	24.30	7	3,416	0.20%
2019/03/26	5	24.32	0	0.00	24.25	5	3,520	0.14%
2019/03/25	4	24.26	1	24.40	24.25	3	3,624	0.08%
2019/03/22	2	24.43	0.1	24.45	24.55	1.9	3,708	0.05%
2019/03/21	4	24.40	0	0.00	24.35	4	3,720	0.11%
2019/03/20	3	24.45	0	0.00	24.45	3	3,734	0.08%
2019/03/19	6	24.40	0	0.00	24.45	6	3,794	0.16%
2019/03/18	2	24.33	1	24.40	24.50	1	3,830	0.03%
2019/03/15	0.6	24.25	0	0.00	24.30	0.6	3,969	0.02%
2019/03/14	4.2	24.29	4	24.35	24.25	0.2	4,356	0.00%
2019/03/13	10	24.35	0	0.00	24.40	10	4,509	0.22%
2019/03/12	15	24.60	1	24.60	24.30	14	4,637	0.30%
2019/03/08	1	23.90	32	23.85	24.10	-31	5,032	-0.62%
2019/03/07	0	0.00	2	24.15	24.10	-2	5,076	-0.04%
2019/02/27	0	0.00	1	24.45	24.40	-1	5,220	-0.02%
2019/02/26	1	24.45	0	0.00	24.45	1	5,292	0.02%
2019/02/25	2	24.45	3	24.35	24.45	-1	5,408	-0.02%
2019/02/22	5	24.38	0	0.00	24.45	5	5,480	0.09%
2019/02/21	15	24.66	2	24.63	24.65	13	5,540	0.23%
2019/02/19	1	24.05	0	0.00	24.05	1	5,569	0.02%
2019/02/18	1	24.00	0	0.00	24.05	1	5,647	0.02%
2019/02/15	0	0.00	6	23.95	24.00	-6	5,633	-0.11%
2019/02/14	1	23.90	2	23.85	23.90	-1	5,641	-0.02%
2019/02/12	6.3	23.15	7	23.44	23.40	-0.7	5,683	-0.01%
2019/02/11	3	23.80	14	23.75	23.75	-11	5,705	-0.19%
2019/01/30	4	24.25	2	23.80	24.20	2	5,717	0.03%
2019/01/29	0	0.00	2	23.58	23.60	-2	5,658	-0.04%
2019/01/28	0	0.00	1	23.60	23.55	-1	5,635	-0.02%
2019/01/25	3	23.25	4	23.31	23.45	-1	5,555	-0.02%
2019/01/24	0	0.00	5	23.15	23.10	-5	5,529	-0.09%
2019/01/21	0	0.00	2	23.05	23.05	-2	5,521	-0.04%
2019/01/18	0	0.00	1	22.90	22.95	-1	5,517	-0.02%
2019/01/17	1	22.55	0	0.00	22.65	1	5,522	0.02%
2019/01/15	0	0.00	6	22.60	22.55	-6	5,615	-0.11%
2019/01/14	6	22.73	5	22.70	22.70	1	5,647	0.02%
2019/01/11	3	22.57	0	0.00	22.70	3	5,788	0.05%
2019/01/10	1	22.60	4	22.65	22.55	-3	5,836	-0.05%
2019/01/09	7	22.44	0	0.00	22.55	7	5,876	0.12%
2019/01/08	2	22.58	0	0.00	22.50	2	5,866	0.03%
2019/01/07	1	22.70	0	0.00	22.90	1	5,885	0.02%
2019/01/04	1	22.20	14	22.25	22.60	-13	5,903	-0.22%
2019/01/03	5	22.60	0	0.00	22.50	5	6,018	0.08%
2019/01/02	1	22.90	1	22.90	22.85	0	6,041	0.00%
2018/12/28	8	22.67	24	22.75	22.50	-16	6,033	-0.27%
2018/12/27	32	22.63	13	22.62	22.60	19	6,020	0.32%
2018/12/25	0	0.00	3	25.05	25.00	-3	5,807	-0.05%
2018/12/22	6	24.29	5	25.05	24.90	1	5,972	0.02%
2018/12/21	3	25.15	6	24.97	24.90	-3	6,001	-0.05%
2018/12/20	10	25.67	3	26.08	25.20	7	6,080	0.12%
2018/12/19	4	26.03	1	26.50	26.40	3	6,209	0.05%
2018/12/18	0	0.00	9	25.64	26.00	-9	6,311	-0.14%
2018/12/17	7	25.04	0.5	25.10	25.15	6.5	6,374	0.10%
2018/12/14	0	0.00	1	25.55	25.60	-1	6,341	-0.02%
2018/12/13	0	0.00	3	26.00	26.00	-3	6,325	-0.05%
2018/12/12	22	26.00	4	25.84	26.00	18	6,351	0.28%
2018/12/11	11	26.53	7	26.29	26.25	4	6,325	0.06%
2018/12/10	19	26.40	18	26.31	26.20	1	6,298	0.02%
2018/12/07	63	28.26	25	27.16	27.05	38	6,155	0.62%
2018/12/06	0	0.00	14	26.01	26.30	-14	5,771	-0.24%
2018/12/05	18	26.02	21	25.91	26.20	-3	5,615	-0.05%
2018/12/04	5	25.88	13	25.73	25.90	-8	5,512	-0.15%
2018/12/03	4	24.43	10	24.98	24.90	-6	5,220	-0.11%
2018/11/29	0	0.00	5	24.68	24.70	-5	5,096	-0.10%
2018/11/28	3	24.60	1	24.70	24.80	2	5,071	0.04%
2018/11/27	2	24.65	1	24.60	24.50	1	5,030	0.02%
2018/11/26	1	24.50	1	25.00	24.55	0	5,009	0.00%
2018/11/23	0	0.00	2	25.25	24.65	-2	4,949	-0.04%
2018/11/22	3	24.95	12	25.08	25.20	-9	4,856	-0.19%
2018/11/21	0	0.00	12	24.62	24.70	-12	4,742	-0.25%
2018/11/20	0	0.00	9	24.38	24.35	-9	4,697	-0.19%
2018/11/16	2	23.95	5	24.14	24.00	-3	4,611	-0.07%
2018/11/15	0	0.00	14.5	23.81	23.80	-14.5	4,564	-0.32%
2018/11/14	0	0.00	18	23.34	23.30	-18	4,491	-0.40%
2018/11/13	2	22.90	2	22.98	23.00	0	4,482	0.00%
2018/11/12	2	22.95	2	23.15	23.15	0	4,448	0.00%
2018/11/09	18	22.95	1	23.05	22.65	17	4,439	0.38%
2018/11/08	0	23.70	7	23.81	23.80	-7	4,405	-0.16%
2018/11/07	8	23.01	13	23.27	23.10	-5	4,487	-0.11%
2018/11/06	7	22.94	14	23.12	22.95	-7	4,471	-0.16%
2018/11/05	22	22.56	1	22.60	22.65	21	4,445	0.47%
2018/11/01	10	22.85	2	22.90	22.75	8	4,413	0.18%
2018/10/31	0	0.00	1	23.00	23.00	-1	4,397	-0.02%
2018/10/30	0	0.00	4	22.43	22.55	-4	4,385	-0.09%
2018/10/29	0	0.00	12	22.37	22.40	-12	4,504	-0.27%
2018/10/26	2	21.75	0	0.00	21.85	2	4,478	0.04%
2018/10/25	7	21.64	4	21.93	21.65	3	4,463	0.07%
2018/10/24	5	22.34	71.5	22.50	22.25	-66.5	4,445	-1.50%
2018/10/23	12	22.99	10	22.80	22.90	2	4,394	0.05%
2018/10/22	1	22.90	8	23.50	23.55	-7	4,328	-0.16%
2018/10/19	5	22.51	3	22.68	22.75	2	4,288	0.05%
2018/10/18	6	23.25	3	23.30	23.15	3	4,150	0.07%
2018/10/17	0	0.00	2	23.90	24.00	-2	4,203	-0.05%
2018/10/16	2	23.85	0	0.00	24.00	2	4,269	0.05%
2018/10/15	0	0.00	2	24.10	24.00	-2	4,265	-0.05%
2018/10/12	3	23.63	1	23.90	23.95	2	4,262	0.05%
2018/10/11	1	23.70	14	23.44	23.60	-13	4,217	-0.31%
2018/10/09	4	24.30	0	0.00	24.15	4	4,104	0.10%
2018/10/08	0	0.00	4	24.23	24.30	-4	4,060	-0.10%
2018/10/05	3	23.88	10	23.87	23.95	-7	4,013	-0.17%
2018/10/04	0.1	24.15	1	24.20	24.20	-0.9	3,931	-0.02%
2018/10/03	10	24.30	1	24.15	24.20	9	3,866	0.23%
2018/10/02	3	24.30	4	24.53	24.30	-1	3,783	-0.03%
2018/10/01	4	24.30	1	24.40	24.20	3	3,655	0.08%
2018/09/28	0	0.00	6	24.06	24.25	-6	3,600	-0.17%
2018/09/27	4	24.33	4	24.30	24.20	0	3,525	0.00%
2018/09/26	2.5	24.15	19.3	24.10	24.25	-16.8	3,414	-0.49%
2018/09/25	12	23.87	12	23.77	23.75	0	3,242	0.00%
2018/09/21	21	23.10	19	23.23	23.25	2	3,067	0.07%
2018/09/20	0	0.00	2	22.70	22.75	-2	2,914	-0.07%
2018/09/19	0	0.00	1	22.40	22.45	-1	2,881	-0.03%
2018/09/12	4	21.33	4	21.50	21.55	0	2,971	0.00%
2018/09/11	0	0.00	6	21.38	21.40	-6	3,045	-0.20%
2018/09/10	5	21.36	6.1	21.65	21.30	-1.1	3,069	-0.03%
2018/09/07	5.5	21.60	10	21.55	21.70	-4.5	3,099	-0.15%
2018/09/05	0	0.00	2	21.90	21.80	-2	3,147	-0.06%
2018/09/03	0	0.00	3	22.07	21.90	-3	3,303	-0.09%
2018/08/31	4	22.20	4	22.25	22.35	0	3,351	0.00%
2018/08/29	2	22.25	2	22.40	22.25	0	3,541	0.00%
2018/08/28	0	0.00	5	22.35	22.40	-5	3,703	-0.14%
2018/08/27	0	0.00	1	22.30	22.35	-1	3,892	-0.03%
2018/08/24	0	0.00	82	22.11	22.25	-82	4,005	-2.05%
2018/08/23	1	22.05	0	0.00	22.00	1	4,250	0.02%
2018/08/22	10	22.02	3	22.18	21.95	7	4,301	0.16%
2018/08/21	22	21.80	2	21.83	21.90	20	4,341	0.46%
2018/08/20	0	0.00	13	21.92	21.80	-13	4,475	-0.29%
2018/08/17	1	21.90	9	21.96	21.90	-8	4,587	-0.17%
2018/08/16	2.2	21.78	0	0.00	21.85	2.2	4,839	0.05%
2018/08/15	17	22.14	5	22.21	22.15	12	5,286	0.23%
2018/08/14	16	22.30	6	22.15	22.45	10	5,447	0.18%
2018/08/13	1	21.70	0	0.00	21.70	1	5,896	0.02%
2018/08/09	0	0.00	6	21.90	21.95	-6	6,971	-0.09%
2018/08/08	2	21.93	0	0.00	22.00	2	6,988	0.03%
2018/08/06	2	21.83	2	21.83	21.80	0	7,190	0.00%
2018/08/03	3	21.77	8	21.70	21.70	-5	7,226	-0.07%
2018/08/02	6	22.03	11	21.96	21.95	-5	7,100	-0.07%
2018/08/01	2	22.10	0	0.00	22.15	2	7,129	0.03%
2018/07/31	20	22.16	5	22.30	22.15	15	7,192	0.21%
2018/07/30	0	0.00	16	22.12	21.85	-16	7,229	-0.22%
2018/07/27	0	0.00	4	22.21	22.10	-4	7,220	-0.06%
2018/07/26	5	22.10	17	22.18	22.25	-12	7,215	-0.17%
2018/07/25	5	21.90	26	21.96	21.90	-21	7,200	-0.29%
2018/07/24	2	21.68	29	21.67	21.70	-27	7,178	-0.38%
2018/07/23	34	23.14	19	23.22	23.15	15	7,102	0.21%
2018/07/20	30	23.15	8	23.29	23.10	22	7,037	0.31%
2018/07/19	27	23.15	35	23.35	23.25	-8	7,005	-0.11%
2018/07/18	11	23.05	10	23.13	23.15	1	6,974	0.01%
2018/07/17	12	23.21	1	23.00	23.10	11	6,975	0.16%
2018/07/16	11	23.29	0	0.00	23.40	11	7,009	0.16%
2018/07/13	10	23.19	0	0.00	23.25	10	7,013	0.14%
2018/07/11	10	23.00	0	0.00	22.95	10	7,123	0.14%
2018/07/10	1	22.80	3	22.85	22.95	-2	7,233	-0.03%
2018/07/09	1	22.35	1	22.85	22.80	0	7,248	0.00%
2018/07/06	3	22.03	13	22.19	22.10	-10	7,227	-0.14%
2018/07/05	4	22.38	1	22.55	22.30	3	7,200	0.04%
2018/07/04	2	22.55	28	22.61	22.65	-26	7,215	-0.36%
2018/07/03	22	22.76	0	0.00	22.60	22	7,251	0.30%
2018/07/02	3	23.13	0	0.00	23.20	3	7,221	0.04%
2018/06/29	3	22.68	2	22.95	23.05	1	7,198	0.01%
2018/06/28	2.3	22.69	5	23.00	22.60	-2.7	7,182	-0.04%
2018/06/27	0	0.00	1	22.70	22.65	-1	7,158	-0.01%
2018/06/26	14	22.72	6	22.90	22.65	8	7,155	0.11%
2018/06/25	10	23.52	0	0.00	23.30	10	7,080	0.14%
2018/06/22	6	23.65	4	23.93	23.80	2	7,045	0.03%
2018/06/20	3	23.27	7	23.83	23.85	-4	7,031	-0.06%
2018/06/19	6	23.78	1	23.55	23.55	5	6,968	0.07%
2018/06/15	16	23.67	6	23.93	23.60	10	6,947	0.14%
2018/06/14	2	24.15	1	24.20	24.05	1	6,901	0.01%
2018/06/13	3	24.38	5	24.65	24.30	-2	6,881	-0.03%
2018/06/12	17	24.12	3	24.25	24.45	14	6,850	0.20%
2018/06/11	2	24.00	2	24.05	24.00	0	6,798	0.00%
2018/06/08	2	24.15	0	0.00	24.15	2	7,018	0.03%
2018/06/07	4	24.35	1	24.55	24.35	3	6,985	0.04%
2018/06/06	1	24.50	0	0.00	24.30	1	6,922	0.01%
2018/06/05	0	0.00	7	24.51	24.30	-7	6,877	-0.10%
2018/06/04	6	24.35	29	24.29	24.50	-23	6,713	-0.34%
2018/06/01	3	24.12	23	24.14	24.10	-20	6,511	-0.31%
2018/05/31	21	24.10	21	24.21	24.35	0	6,355	0.00%
2018/05/30	2	23.05	9	23.42	23.50	-7	6,101	-0.11%
2018/05/29	9	23.58	2	23.45	23.45	7	6,036	0.12%
2018/05/28	49	23.40	52	23.68	23.65	-3	5,971	-0.05%
2018/05/25	11	23.78	17	23.87	23.70	-6	5,855	-0.10%
2018/05/24	34	24.20	16	24.23	24.10	18	5,746	0.31%
2018/05/23	34	24.34	155	24.29	24.70	-121	5,495	-2.20%	大賣/鉅額交易
2018/05/22	30	23.79	95.9	23.94	23.60	-65.9	5,025	-1.31%
2018/05/21	52	24.37	91	24.35	24.25	-39	4,822	-0.81%
2018/05/18	38	23.72	66	23.85	24.10	-28	4,241	-0.66%
2018/05/17	13	22.52	22	22.29	22.55	-9	3,356	-0.27%
2018/05/16	0	0.00	5	21.95	22.00	-5	3,144	-0.16%
2018/05/15	4	21.91	0	0.00	21.90	4	3,158	0.13%
2018/05/14	5	22.26	80	22.26	22.25	-75	3,209	-2.34%
2018/05/11	0	0.00	1	22.00	22.10	-1	3,092	-0.03%
2018/05/09	3	21.87	0	0.00	21.85	3	3,030	0.10%
2018/05/08	0	0.00	1	22.15	22.05	-1	3,000	-0.03%
2018/05/04	0	0.00	2	21.50	21.45	-2	2,934	-0.07%
2018/05/03	8	21.45	0	0.00	21.40	8	2,968	0.27%
2018/04/30	4	21.53	0	0.00	21.50	4	3,031	0.13%
2018/04/27	21	21.35	5	21.45	21.45	16	3,089	0.52%
2018/04/26	14	21.83	7	21.71	21.40	7	3,164	0.22%
2018/04/25	14	21.37	0	0.00	21.40	14	3,181	0.44%
2018/04/24	5	21.54	26	21.52	21.50	-21	3,226	-0.65%
2018/04/23	3	21.60	0	0.00	21.55	3	3,292	0.09%
2018/04/20	2	21.90	2	21.95	21.90	0	3,289	0.00%
2018/04/19	1	21.85	2	21.88	21.85	-1	3,325	-0.03%
2018/04/18	1	21.85	0	0.00	21.80	1	3,358	0.03%
2018/04/17	8	21.78	2	22.10	21.90	6	3,380	0.18%
2018/04/16	4	21.93	14	22.09	22.00	-10	3,388	-0.30%
2018/04/13	7.2	21.74	1	21.75	21.70	6.2	3,398	0.18%
2018/04/12	16	21.64	0	0.00	21.60	16	3,464	0.46%
2018/04/11	5.5	21.59	0	0.00	21.60	5.5	3,528	0.16%
2018/04/10	12.2	21.57	0	0.00	21.60	12.2	3,645	0.33%
2018/04/09	30	21.45	2	21.75	21.75	28	3,715	0.75%
2018/04/03	1	21.40	2	21.38	21.35	-1	3,773	-0.03%
2018/04/02	1.1	21.59	0	0.00	21.50	1.1	4,225	0.03%
2018/03/30	1	21.60	0	0.00	21.65	1	5,207	0.02%
2018/03/29	1	21.75	0	0.00	21.75	1	5,233	0.02%
2018/03/28	6	21.44	41	21.45	21.45	-35	5,210	-0.67%
2018/03/27	5	21.41	0	0.00	21.50	5	5,223	0.10%
2018/03/26	2	21.08	1	21.40	21.30	1	5,245	0.02%
2018/03/23	14	21.09	3	21.10	21.20	11	5,264	0.21%
2018/03/22	7	21.43	3.3	21.45	21.45	3.7	5,273	0.07%
2018/03/20	2.7	21.55	0	0.00	21.55	2.7	5,303	0.05%
2018/03/19	1	21.70	0	0.00	21.65	1	5,310	0.02%
2018/03/16	14	21.78	1	21.80	21.80	13	5,320	0.24%
2018/03/15	3	21.72	1	21.80	21.70	2	5,366	0.04%
2018/03/14	29	21.88	53	22.02	21.90	-24	5,345	-0.45%
2018/03/13	2	21.10	17	21.32	21.50	-15	5,124	-0.29%
2018/03/12	1	21.45	6	21.53	21.40	-5	5,158	-0.10%
2018/03/09	0	0.00	2	21.00	21.00	-2	5,204	-0.04%
2018/03/08	32	20.56	0	0.00	20.55	32	5,370	0.60%
2018/03/06	0.5	20.55	0	0.00	20.65	0.5	5,691	0.01%
2018/03/05	4	20.60	0	0.00	20.50	4	5,769	0.07%
2018/03/02	0	0.00	1	20.60	20.65	-1	5,797	-0.02%
2018/02/27	8	20.71	23	20.74	20.65	-15	5,822	-0.26%
2018/02/26	1	20.80	0	0.00	20.75	1	5,924	0.02%
2018/02/23	1	20.35	10	20.50	20.45	-9	6,101	-0.15%
2018/02/22	9	20.20	0	0.00	20.20	9	6,167	0.15%
2018/02/21	0	0.00	7	20.35	20.35	-7	6,270	-0.11%
2018/02/12	8	20.01	0	0.00	19.90	8	6,317	0.13%
2018/02/08	5.3	20.10	0	0.00	20.20	5.3	6,364	0.08%
2018/02/07	29	20.20	0	0.00	20.05	29	6,395	0.45%
2018/02/06	9	20.20	24	20.00	19.80	-15	6,550	-0.23%
2018/02/05	3	20.92	0	0.00	21.10	3	6,806	0.04%
2018/02/02	8	21.33	0	0.00	21.35	8	7,037	0.11%
2018/02/01	1	21.40	0	0.00	21.45	1	7,064	0.01%
2018/01/30	7	21.46	0	0.00	21.35	7	7,149	0.10%
2018/01/29	0	0.00	5	21.80	21.70	-5	7,267	-0.07%
2018/01/26	0	0.00	4	21.80	21.85	-4	7,261	-0.06%
2018/01/25	7	21.71	0	0.00	21.60	7	7,253	0.10%
2018/01/24	1	21.75	0	0.00	21.80	1	7,227	0.01%
2018/01/23	1	21.55	0	0.00	21.50	1	7,193	0.01%
2018/01/22	8	21.42	70	21.40	21.50	-62	7,139	-0.87%
2018/01/19	83	21.68	15	21.65	21.65	68	7,036	0.97%
2018/01/18	8	21.89	0	0.00	21.90	8	6,954	0.12%
2018/01/17	41	22.09	0	0.00	21.90	41	6,908	0.59%
2018/01/16	1	22.20	0	0.00	22.15	1	6,825	0.01%
2018/01/15	39	22.33	15	22.17	22.25	24	6,834	0.35%
2018/01/12	60	22.65	3	22.65	22.55	57	6,812	0.84%
2018/01/11	3	22.77	0	0.00	22.50	3	6,766	0.04%
2018/01/10	23	22.74	5	22.74	22.80	18	6,703	0.27%
2018/01/09	3	22.93	6	22.82	22.75	-3	6,617	-0.05%
2018/01/08	10	22.55	6.2	22.58	22.60	3.8	6,498	0.06%
2018/01/05	4	22.54	4	22.53	22.55	0	6,424	0.00%
2018/01/04	49	22.72	35	22.73	22.60	14	6,364	0.22%
2018/01/03	35	22.51	2	22.45	22.50	33	6,258	0.53%
2018/01/02	3	22.83	3	22.80	22.65	0	6,159	0.00%