台苯 (1310)-臺銀-高雄券商分點個股進出

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
13.20
漲跌
--
漲幅
0.00%
成交量
694張
產業
上市塑膠類股
396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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.2	13.15	13.10	-0.2	677	-0.03%
2024/04/24	0	0.00	25	13.11	13.10	-25	709	-3.52%
2024/04/22	0	0.00	4	12.85	13.05	-4	770	-0.52%
2024/04/19	5	12.75	0	0.00	12.85	5	789	0.63%
2024/04/17	0	0.00	1	12.90	12.90	-1	782	-0.13%
2024/04/15	8	13.15	0	0.00	13.10	8	754	1.06%
2024/04/12	5	13.11	0	0.00	13.10	5	748	0.67%
2024/04/11	10.2	13.18	0	0.00	13.15	10.2	739	1.37%
2024/04/09	3.1	13.45	0	0.00	13.55	3.1	720	0.43%
2024/04/08	0.3	13.30	3	13.30	13.30	-2.7	711	-0.38%
2024/04/02	2	13.40	0	0.00	13.40	2	708	0.28%
2024/03/21	0	0.00	20.1	13.55	13.60	-20.1	727	-2.76%
2024/03/19	0	13.55	0	13.60	13.50	0	712	0.00%
2024/03/18	0	0.00	0.3	13.50	13.55	-0.3	715	-0.04%
2024/03/15	0.3	13.85	0	0.00	13.65	0.3	701	0.04%
2024/03/14	2	13.35	0	0.00	13.35	2	678	0.29%
2024/03/13	2.1	13.46	0	0.00	13.45	2.1	671	0.31%
2024/03/08	5.4	13.53	0	0.00	13.60	5.4	664	0.81%
2024/03/07	9	13.77	0	0.00	13.75	9	650	1.38%
2024/03/06	0.1	14.00	0	0.00	13.95	0.1	642	0.02%
2024/03/05	0	0.00	0	14.10	14.00	0	647	0.00%
2024/03/04	2	14.08	1	14.05	14.05	1	644	0.16%
2024/02/22	0	0.00	10	14.40	14.35	-10	691	-1.45%
2024/02/16	0	0.00	10	14.30	14.50	-10	724	-1.38%
2024/01/29	0	14.60	0	0.00	14.55	0	773	0.00%
2024/01/22	0	0.00	10	14.05	14.10	-10	781	-1.28%
2024/01/16	2	14.25	0	0.00	14.25	2	764	0.26%
2024/01/15	6	14.83	98	14.61	14.70	-92	719	-12.78%
2024/01/12	0.4	15.05	0.9	15.05	15.05	-0.5	706	-0.07%
2024/01/10	0	0.00	0.4	15.10	15.05	-0.4	721	-0.05%
2024/01/09	0	0.00	25	15.20	15.20	-25	721	-3.46%
2024/01/08	0.2	15.35	0	0.00	15.35	0.2	719	0.03%
2023/12/20	0	0.00	2	15.95	15.95	-2	747	-0.27%
2023/12/12	0	0.00	4	15.90	15.90	-4	788	-0.51%
2023/11/29	4	16.55	5.6	16.55	16.55	-1.6	855	-0.18%
2023/11/22	0	0.00	5	16.45	16.55	-5	824	-0.61%
2023/11/16	0	0.00	5	16.50	16.35	-5	822	-0.61%
2023/11/15	0	0.00	17	16.24	16.30	-17	812	-2.09%
2023/11/14	1	15.60	0	0.00	15.95	1	786	0.13%
2023/11/10	1	15.70	0	0.00	15.60	1	798	0.13%
2023/11/07	0	0.00	5	15.70	15.75	-5	835	-0.60%
2023/10/26	1	15.65	0	0.00	15.65	1	1,033	0.10%
2023/10/19	3	15.10	7	15.15	15.40	-4	1,064	-0.38%
2023/10/18	3	15.20	0	0.00	15.20	3	1,064	0.28%
2023/10/13	3	15.45	0	0.00	15.50	3	1,073	0.28%
2023/10/11	3	15.60	0	0.00	15.50	3	1,099	0.27%
2023/10/06	5	15.60	0	0.00	15.60	5	1,109	0.45%
2023/10/05	3	15.75	0	0.00	15.70	3	1,124	0.27%
2023/10/03	6	15.95	6	16.15	16.05	0	1,138	0.00%
2023/09/26	0	0.00	20	16.15	16.25	-20	1,164	-1.72%
2023/09/22	1	16.20	0	0.00	16.15	1	1,176	0.08%
2023/09/20	3	16.30	0	0.00	16.45	3	1,181	0.25%
2023/09/19	5	16.65	3.9	16.58	16.55	1.1	1,184	0.09%
2023/09/15	0	0.00	2	16.30	16.25	-2	1,186	-0.17%
2023/09/13	0	0.00	2.1	16.30	16.30	-2.1	1,189	-0.17%
2023/09/11	0	0.00	0.1	16.00	15.80	-0.1	1,196	-0.01%
2023/09/08	2	16.15	0.1	15.70	16.15	2	1,189	0.16%
2023/09/06	3	15.35	0	0.00	15.40	3	1,183	0.25%
2023/09/05	0.2	15.55	0	0.00	15.55	0.2	1,197	0.02%
2023/08/14	6	15.70	0	0.00	15.45	6	1,934	0.31%
2023/08/11	6	16.18	0	0.00	16.10	6	1,952	0.31%
2023/08/09	0	0.00	5	17.00	16.85	-5	1,937	-0.26%
2023/08/08	0	0.00	6	16.84	16.85	-6	1,953	-0.31%
2023/08/04	0	0.00	5	16.75	16.85	-5	2,017	-0.25%
2023/08/02	5	16.75	11	16.93	16.70	-6	2,049	-0.29%
2023/08/01	0	0.00	4	16.75	16.75	-4	2,031	-0.20%
2023/07/31	0	0.00	6	16.43	16.40	-6	2,057	-0.29%
2023/07/27	0	0.00	7	16.03	16.10	-7	2,265	-0.31%
2023/07/24	0	0.00	3	15.35	15.35	-3	2,958	-0.10%
2023/07/21	0	0.00	5	15.65	15.65	-5	3,415	-0.15%
2023/07/20	0	0.00	2	15.80	15.85	-2	4,521	-0.04%
2023/07/18	0	0.00	1	15.70	15.60	-1	5,026	-0.02%
2023/07/17	2	15.75	0	0.00	15.80	2	5,019	0.04%
2023/07/14	0	0.00	3	15.50	15.45	-3	5,012	-0.06%
2023/07/12	3	15.40	0	0.00	15.25	3	5,063	0.06%
2023/07/11	1	15.75	0	0.00	15.70	1	5,060	0.02%
2023/07/10	4	15.75	0	0.00	15.80	4	5,091	0.08%
2023/07/07	6	15.85	8	15.73	15.70	-2	5,106	-0.04%
2023/07/06	5	16.07	0	0.00	16.10	5	5,094	0.10%
2023/07/05	0	0.00	3	16.25	16.25	-3	5,092	-0.06%
2023/06/27	2	16.30	0	0.00	16.20	2	5,026	0.04%
2023/06/20	4	16.35	0	0.00	16.30	4	4,977	0.08%
2023/06/19	0	0.00	1	16.40	16.40	-1	4,967	-0.02%
2023/06/16	0	0.00	7	16.45	16.60	-7	4,962	-0.14%
2023/06/15	2	16.15	0	0.00	16.15	2	4,937	0.04%
2023/06/13	18	16.15	0	0.00	16.30	18	4,917	0.37%
2023/06/12	12	16.32	0	0.00	16.30	12	4,899	0.24%
2023/06/09	6	16.58	0	0.00	16.65	6	4,867	0.12%
2023/06/08	3	16.70	19	16.69	16.70	-16	4,854	-0.33%
2023/06/07	9	16.92	7	17.12	16.90	2	4,831	0.04%
2023/06/06	2	17.20	14	17.19	17.15	-12	4,800	-0.25%
2023/06/05	15	17.60	9	17.48	17.40	6	4,762	0.13%
2023/06/02	10	17.08	13	17.05	17.10	-3	4,693	-0.06%
2023/06/01	0	0.00	15	17.05	17.00	-15	4,634	-0.32%
2023/05/31	3	16.35	0	0.00	16.50	3	4,563	0.07%
2023/05/30	5	16.52	15	16.55	16.45	-10	4,545	-0.22%
2023/05/29	2	16.65	11	16.65	16.60	-9	4,516	-0.20%
2023/05/26	16	16.70	0	0.00	16.65	16	4,482	0.36%
2023/05/25	18	17.61	9	17.54	17.25	9	4,413	0.20%
2023/05/24	0	0.00	17	17.18	17.15	-17	4,223	-0.40%
2023/05/23	10	16.85	21	17.01	16.85	-11	4,156	-0.26%
2023/05/22	0	0.00	3	16.80	16.80	-3	4,122	-0.07%
2023/05/19	0	0.00	10	16.55	16.40	-10	4,095	-0.24%
2023/05/18	1	16.50	0	0.00	16.60	1	4,070	0.02%
2023/05/17	10	16.45	2	16.60	16.65	8	4,038	0.20%
2023/05/16	0	0.00	1	16.40	16.30	-1	3,995	-0.03%
2023/05/12	7.1	16.00	22	15.93	16.15	-15	3,941	-0.38%
2023/05/11	7.1	16.00	22	15.93	15.95	-15	3,912	-0.38%
2023/05/10	3	16.35	0	0.00	16.65	3	3,844	0.08%
2023/05/09	9	16.65	0	0.00	16.50	9	3,809	0.24%
2023/05/08	2	16.95	5	16.95	16.95	-3	3,758	-0.08%
2023/05/05	9	16.81	0	0.00	16.80	9	3,710	0.24%
2023/05/03	2	17.20	7.3	17.39	17.10	-5.3	3,585	-0.15%
2023/05/02	3.1	16.56	19	17.32	17.30	-15.9	3,428	-0.46%
2023/04/28	18.2	16.91	35	16.91	16.80	-16.8	3,278	-0.51%
2023/04/27	21	17.29	3	17.50	17.20	18	3,126	0.58%
2023/04/26	12	17.15	10	17.32	17.70	2	2,693	0.07%
2023/04/25	82	17.70	25	17.73	16.50	57	2,223	2.56%
2023/04/24	10	16.70	8.3	16.38	17.05	1.7	1,114	0.15%
2023/04/21	3	15.45	0	0.00	15.50	3	733	0.41%
2023/04/19	2	14.98	5	14.85	14.85	-3	605	-0.50%
2023/04/17	5	15.24	1.1	15.20	15.40	4	564	0.70%
2023/04/14	2	14.85	1	14.75	14.75	1	513	0.19%
2023/04/13	3	14.90	10	15.00	15.00	-7	493	-1.42%
2023/04/12	10	14.35	0	14.65	14.60	10	451	2.20%
2023/04/11	5	14.20	1	14.25	14.25	4	427	0.94%
2023/04/10	1	14.20	0	0.00	14.20	1	423	0.24%
2023/04/07	0	0.00	2	14.00	13.95	-2	410	-0.49%
2023/04/06	0	0.00	1.5	13.95	13.90	-1.5	412	-0.36%
2023/03/31	0.1	13.95	0	0.00	13.85	0.1	411	0.02%
2023/03/22	1	13.85	0	0.00	13.80	1	415	0.24%
2023/03/21	1.5	13.80	0	0.00	13.75	1.5	419	0.36%
2023/03/20	0	0.00	2	13.70	13.75	-2	412	-0.48%
2023/03/17	0	0.00	1	13.55	13.60	-1	416	-0.24%
2023/03/15	0	13.90	0	0.00	13.70	0	410	0.00%
2023/03/14	1	13.85	0	0.00	13.80	1	414	0.24%
2023/03/13	0	14.00	0	0.00	13.85	0	417	0.00%
2023/03/09	0	14.35	0	0.00	14.20	0	423	0.00%
2023/03/07	0	0.00	0.1	14.35	14.20	-0.1	459	-0.01%
2023/03/06	0	0.00	0.1	14.20	14.05	-0.1	456	-0.01%
2023/03/01	0	0.00	8	14.06	14.00	-8	461	-1.74%
2023/02/23	0.1	14.25	0	0.00	14.10	0.1	459	0.02%
2023/02/20	0	0.00	5.1	14.00	14.10	-5.1	461	-1.09%
2023/02/17	0.1	14.00	0	0.00	13.90	0.1	449	0.02%
2023/02/06	0.1	14.15	0	0.00	14.05	0.1	446	0.01%
2023/02/03	0	0.00	0.1	14.20	14.10	-0.1	441	-0.03%
2023/02/01	1	14.20	0	0.00	14.20	1	429	0.23%
2023/01/17	0	0.00	20	13.70	13.80	-20	416	-4.81%
2022/12/20	1	13.45	0	0.00	13.15	1	482	0.21%
2022/12/14	2	13.70	0	0.00	13.70	2	491	0.41%
2022/12/09	2	13.85	1	13.85	13.85	1	491	0.20%
2022/12/06	2	13.95	0	0.00	13.85	2	482	0.41%
2022/12/05	0	0.00	1	14.20	14.15	-1	479	-0.21%
2022/11/23	0	0.00	2	13.45	13.40	-2	417	-0.48%
2022/11/10	3	13.15	0	0.00	13.15	3	425	0.70%
2022/11/08	1	13.05	0	0.00	13.15	1	428	0.23%
2022/11/03	0	0.00	1	12.60	12.65	-1	441	-0.23%
2022/11/02	0	0.00	1	12.60	12.60	-1	447	-0.22%
2022/11/01	1	12.35	0	0.00	12.50	1	449	0.22%
2022/10/31	1	12.35	3	12.43	12.35	-2	451	-0.44%
2022/10/28	3	12.35	0	0.00	12.30	3	470	0.64%
2022/10/27	1	12.45	3	12.50	12.45	-2	475	-0.42%
2022/10/26	3	12.40	0	0.00	12.40	3	476	0.63%
2022/10/25	0	0.00	13	12.48	12.45	-13	484	-2.68%
2022/10/24	4	12.38	3	12.43	12.40	1	481	0.21%
2022/10/21	1	12.20	1	12.30	12.30	0	481	0.00%
2022/10/20	9	12.31	0	0.00	12.20	9	479	1.88%
2022/10/19	0	0.00	10	12.76	12.75	-10	449	-2.23%
2022/10/12	1	12.95	0	0.00	12.95	1	452	0.22%
2022/10/07	4	13.13	4	13.23	13.10	0	460	0.00%
2022/10/06	4	13.10	0	0.00	13.05	4	463	0.86%
2022/10/05	2	13.30	0	0.00	13.10	2	469	0.43%
2022/10/04	2	13.40	0	0.00	13.30	2	482	0.41%
2022/10/03	2	13.20	0	0.00	13.15	2	495	0.40%
2022/09/29	5	13.27	0	0.00	13.25	5	537	0.93%
2022/09/19	2	14.28	1	14.30	14.25	1	751	0.13%
2022/09/16	1	14.25	6	14.40	14.30	-5	758	-0.66%
2022/09/15	4	14.34	6	14.40	14.40	-2	773	-0.26%
2022/09/13	0	0.00	2	14.55	14.50	-2	793	-0.25%
2022/09/12	2	14.20	8	14.38	14.45	-6	806	-0.74%
2022/09/08	11	14.17	4	14.25	14.20	7	808	0.87%
2022/09/06	0	0.00	10	14.40	14.40	-10	813	-1.23%
2022/09/05	0	0.00	0.1	14.60	14.40	-0.1	809	-0.01%
2022/09/02	3	14.45	0	0.00	14.50	3	814	0.37%
2022/09/01	7	14.47	0	0.00	14.45	7	814	0.86%
2022/08/31	0	0.00	13	14.60	14.65	-13	829	-1.57%
2022/08/26	0	0.00	2	14.65	14.60	-2	834	-0.24%
2022/08/25	0	0.00	2	14.85	14.70	-2	835	-0.24%
2022/08/24	0	0.00	2	14.75	14.75	-2	835	-0.24%
2022/08/23	0	0.00	5	14.44	14.40	-5	826	-0.60%
2022/08/22	1	14.55	0	0.00	14.50	1	829	0.12%
2022/08/18	2	14.30	0	0.00	14.35	2	826	0.24%
2022/08/17	4	14.36	0	0.00	14.30	4	829	0.48%
2022/08/15	2	14.28	2	14.30	14.25	0	826	0.00%
2022/08/12	5	14.25	0	0.00	14.30	5	824	0.61%
2022/08/11	2	14.15	0	0.00	14.15	2	826	0.24%
2022/08/09	0	0.00	1	13.65	13.75	-1	831	-0.12%
2022/08/05	10.1	13.60	0	0.00	13.55	10.1	833	1.21%
2022/08/04	3	13.40	0	0.00	13.40	3	867	0.35%
2022/07/29	3	13.80	0	0.00	13.85	3	866	0.35%
2022/07/28	0	0.00	0.1	13.80	13.75	-0.1	869	-0.01%
2022/07/22	5	13.60	0	0.00	13.60	5	879	0.57%
2022/07/19	0	0.00	80	13.80	13.75	-80	893	-8.96%
2022/07/18	0	0.00	0.1	13.75	13.65	-0.1	889	-0.01%
2022/07/14	4	13.25	0	0.00	13.50	4	888	0.45%
2022/07/13	0	0.00	4.1	13.25	13.40	-4.1	888	-0.46%
2022/07/12	0.1	13.15	0.1	13.20	13.00	0	884	0.00%
2022/07/11	0.2	13.60	0	0.00	13.45	0.2	868	0.02%
2022/07/08	2.2	13.80	0	0.00	13.60	2.2	860	0.26%
2022/07/05	3	14.35	0	0.00	14.20	3	829	0.36%
2022/07/01	2	14.10	0	0.00	14.05	2	828	0.24%
2022/06/30	0.2	14.30	0	0.00	14.35	0.2	817	0.02%
2022/06/28	1	14.90	0	0.00	15.05	1	689	0.14%
2022/06/27	1	15.25	0	0.00	15.25	1	678	0.15%
2022/06/23	1	14.70	0	0.00	14.95	1	666	0.15%
2022/06/22	1	15.00	0	0.00	15.00	1	665	0.15%
2022/06/21	2.1	15.26	0	0.00	15.35	2.1	686	0.31%
2022/06/09	0	0.00	0.1	16.35	16.40	-0.1	774	-0.01%
2022/06/08	0	0.00	3	16.20	16.20	-3	758	-0.40%
2022/06/07	3	16.20	1	16.15	16.15	2	767	0.26%
2022/06/02	0	0.00	1	15.90	15.95	-1	793	-0.13%
2022/06/01	14	15.90	20	15.75	15.90	-6	817	-0.73%
2022/05/25	1	15.45	0	0.00	15.45	1	896	0.11%
2022/05/24	1	15.45	0	0.00	15.45	1	914	0.11%
2022/05/13	0.3	15.00	0	0.00	14.90	0.3	952	0.03%
2022/05/12	2	15.15	0	0.00	14.75	2	960	0.21%
2022/05/10	19	15.60	6	15.61	15.70	13	1,008	1.29%
2022/05/09	11	15.63	41	15.81	15.70	-30	1,009	-2.97%
2022/05/06	2	16.10	0	0.00	16.05	2	1,001	0.20%
2022/05/05	0.3	16.30	0	0.00	16.25	0.3	1,012	0.02%
2022/05/04	0	0.00	1.3	16.22	16.20	-1.3	1,024	-0.13%
2022/04/27	4	16.28	0	0.00	16.15	4	1,090	0.37%
2022/04/26	0	0.00	0.3	16.60	16.60	-0.3	1,078	-0.03%
2022/04/25	1	16.50	0	0.00	16.50	1	1,076	0.09%
2022/04/21	0	0.00	2	16.95	16.90	-2	1,081	-0.18%
2022/04/20	1	16.70	0	0.00	16.75	1	1,084	0.09%
2022/04/18	2	16.65	0	0.00	16.65	2	1,094	0.18%
2022/04/14	0	16.95	1	16.95	16.95	-1	1,118	-0.09%
2022/04/12	0	16.95	0	0.00	16.80	0	1,126	0.00%
2022/04/08	0	16.90	0	0.00	16.80	0	1,133	0.00%
2022/04/07	1	16.65	1	16.85	16.65	0	1,138	0.00%
2022/03/30	0	0.00	3	16.97	17.05	-3	1,147	-0.26%
2022/03/29	3	16.67	0	0.00	16.70	3	1,130	0.27%
2022/03/28	4	16.78	0	0.00	16.75	4	1,125	0.36%
2022/03/25	4	16.84	1	16.85	16.85	3	1,111	0.27%
2022/03/23	3	17.10	1	17.05	17.00	2	1,080	0.19%
2022/03/22	1	17.50	0.1	17.45	17.45	0.9	1,022	0.09%
2022/03/18	0	0.00	4	17.20	17.00	-4	1,048	-0.38%
2022/03/16	4	16.93	0	0.00	17.05	4	1,050	0.38%
2022/03/15	2	17.15	0	0.00	17.05	2	1,051	0.19%
2022/03/11	0	0.00	0.4	17.35	17.35	-0.4	1,078	-0.03%
2022/03/08	1	17.00	36.1	17.00	16.85	-35.1	1,084	-3.24%
2022/03/04	0	0.00	1	17.60	17.70	-1	1,287	-0.08%
2022/03/03	36	17.85	0	0.00	17.85	36	1,311	2.74%
2022/03/02	36	17.65	1	17.65	17.65	35	1,290	2.71%
2022/03/01	3	17.40	0	0.00	17.40	3	1,283	0.23%
2022/02/24	1	17.25	0	0.00	17.15	1	1,324	0.08%
2022/02/23	1	17.50	0	0.00	17.50	1	1,329	0.08%
2022/02/21	1	17.65	0	0.00	17.75	1	1,363	0.07%
2022/02/15	1	17.50	3	17.50	17.50	-2	1,585	-0.13%
2022/02/14	0.1	17.55	0	0.00	17.55	0.1	1,613	0.00%
2022/02/11	0	0.00	5	17.70	17.65	-5	1,657	-0.30%
2022/02/10	3	17.55	2	17.50	17.80	1	1,688	0.06%
2022/01/25	4.1	16.60	0	0.00	16.65	4.1	1,813	0.23%
2022/01/24	1	16.85	0	0.00	16.90	1	1,806	0.06%
2022/01/21	0	0.00	10	17.20	17.15	-10	1,813	-0.55%
2022/01/20	10	17.35	0	0.00	17.40	10	1,828	0.55%
2022/01/18	0.1	17.30	0	0.00	17.30	0.1	1,902	0.01%
2022/01/12	0	0.00	1	17.25	17.25	-1	2,068	-0.05%
2022/01/03	0	0.00	2	17.35	17.25	-2	2,326	-0.09%
2021/12/30	1	17.45	0	0.00	17.40	1	2,346	0.04%
2021/12/29	0	0.00	11	17.40	17.45	-11	2,384	-0.46%
2021/12/24	3	17.22	0	0.00	17.25	3	2,565	0.12%
2021/12/23	1	17.20	0	0.00	17.20	1	2,589	0.04%
2021/12/22	5	17.20	0	0.00	17.20	5	2,652	0.19%
2021/12/21	15	17.25	0	0.00	17.20	15	2,688	0.56%
2021/12/17	2	17.20	0	0.00	17.20	2	2,816	0.07%
2021/12/16	5	17.10	0	0.00	17.20	5	2,842	0.18%
2021/12/15	0.1	17.20	0	0.00	17.05	0.1	2,906	0.00%
2021/12/10	1	17.35	0	0.00	17.25	1	3,015	0.03%
2021/12/09	0	0.00	1	17.40	17.35	-1	3,044	-0.03%
2021/12/08	0.1	17.40	0	0.00	17.35	0.1	3,079	0.00%
2021/12/06	2	17.30	0	0.00	17.35	2	3,097	0.06%
2021/12/03	0	0.00	1	17.40	17.35	-1	3,122	-0.03%
2021/12/02	1	17.35	0	0.00	17.30	1	3,164	0.03%
2021/12/01	10	17.35	10	17.35	17.35	0	3,240	0.00%
2021/11/29	0	0.00	1	17.30	17.30	-1	3,128	-0.03%
2021/11/23	0	0.00	10	17.90	17.75	-10	3,545	-0.28%
2021/11/22	0.2	17.65	30	17.50	17.65	-29.8	3,659	-0.81%
2021/11/19	2	17.70	6	17.85	17.65	-4	3,702	-0.11%
2021/11/18	13	17.72	0	0.00	17.75	13	3,848	0.34%
2021/11/17	2	17.70	1	17.70	17.80	1	3,880	0.03%
2021/11/16	8.1	17.69	0	0.00	17.60	8.1	4,067	0.20%
2021/11/15	19	17.65	12	17.80	17.80	7	4,557	0.15%
2021/11/12	6.1	18.10	0	0.00	18.10	6.1	4,570	0.13%
2021/11/11	3.1	18.20	0	0.00	18.25	3.1	4,608	0.07%
2021/11/10	0.1	18.50	5	18.53	18.40	-4.9	4,639	-0.11%
2021/11/08	13	18.35	1	18.30	18.40	12	4,675	0.26%
2021/11/05	6	18.19	0	0.00	18.25	6	4,669	0.13%
2021/11/04	0	0.00	8	18.25	18.20	-8	4,654	-0.17%
2021/11/03	2	18.25	200	18.30	18.30	-198	4,680	-4.23%	大賣/鉅額交易
2021/11/02	56	18.07	0	0.00	18.10	56	4,673	1.20%
2021/11/01	2	18.10	2	18.10	18.20	0	4,662	0.00%
2021/10/29	52	18.09	0	0.00	18.15	52	4,658	1.12%
2021/10/28	0	18.20	0	0.00	18.20	0	4,638	0.00%
2021/10/27	22	18.12	0	0.00	18.15	22	4,640	0.47%
2021/10/26	10	18.15	0	0.00	18.40	10	4,612	0.22%
2021/10/25	35	18.15	0	0.00	18.20	35	4,590	0.76%
2021/10/22	25	18.04	0	0.00	18.15	25	4,603	0.54%
2021/10/21	52	18.28	0	0.00	18.25	52	4,560	1.14%
2021/10/19	6	18.38	0	0.00	18.35	6	4,541	0.13%
2021/10/18	3	18.45	0	0.00	18.50	3	4,554	0.07%
2021/10/13	0	18.40	0	0.00	18.30	0	4,592	0.00%
2021/10/08	0	18.95	0	0.00	19.00	0	4,626	0.00%
2021/10/07	2	19.10	0	0.00	19.20	2	4,662	0.04%
2021/10/06	6	18.97	0	0.00	18.80	6	4,777	0.13%
2021/10/05	1	18.85	0	0.00	19.10	1	4,804	0.02%
2021/10/04	4	19.28	0	0.00	18.75	4	4,824	0.08%
2021/10/01	2	19.55	0	0.00	19.30	2	4,834	0.04%
2021/09/30	6	20.19	0	0.00	20.20	6	4,890	0.12%
2021/09/29	1	20.25	0	0.00	20.25	1	5,033	0.02%
2021/09/28	20	20.60	0	0.00	20.35	20	5,264	0.38%
2021/09/27	20	20.70	2	20.60	20.60	18	6,878	0.26%
2021/09/24	0	0.00	1.2	20.23	20.10	-1.2	8,083	-0.01%
2021/09/23	0	0.00	0.3	20.15	20.15	-0.3	8,310	0.00%
2021/09/22	1	19.95	1	20.25	19.90	0	8,329	0.00%
2021/09/16	10	20.60	0	0.00	20.55	10	8,266	0.12%
2021/09/14	6	20.41	0	0.00	20.40	6	8,323	0.07%
2021/09/13	0	0.00	4	20.65	20.55	-4	8,317	-0.05%
2021/09/10	0	0.00	5	20.65	21.00	-5	8,318	-0.06%
2021/09/08	5	20.25	5	20.60	20.25	0	8,354	0.00%
2021/09/06	5	20.55	6	20.50	20.20	-1	8,420	-0.01%
2021/09/03	1	21.05	21	20.75	20.75	-20	8,362	-0.24%
2021/09/02	9	21.03	6	20.90	20.95	3	8,388	0.04%
2021/09/01	21	21.69	3	21.90	21.40	18	8,384	0.21%
2021/08/31	0	0.00	5	22.40	22.45	-5	8,398	-0.06%
2021/08/30	3	22.43	1	22.25	22.00	2	8,383	0.02%
2021/08/27	2	22.08	6.1	22.12	22.20	-4.1	8,428	-0.05%
2021/08/26	8	21.70	17	21.91	21.90	-9	8,529	-0.11%
2021/08/24	0	21.45	46	21.40	21.35	-46	8,619	-0.53%
2021/08/20	53	21.36	1	20.60	20.90	52	8,525	0.61%
2021/08/19	0.5	20.90	24	21.36	20.90	-23.5	8,358	-0.28%
2021/08/18	11	20.12	14	20.35	20.75	-3	7,879	-0.04%
2021/08/17	0	0.00	30	20.20	20.15	-30	7,983	-0.38%
2021/08/16	10	19.70	10	19.65	19.60	0	7,876	0.00%
2021/08/13	0	19.45	0	0.00	19.45	0	7,859	0.00%
2021/08/11	0	0.00	10	20.00	19.70	-10	7,791	-0.13%
2021/08/06	0	0.00	1	19.90	19.75	-1	7,949	-0.01%
2021/08/03	0	0.00	5	19.65	19.70	-5	8,722	-0.06%
2021/08/02	10	19.80	0	0.00	19.75	10	8,840	0.11%
2021/07/30	3	19.67	0	0.00	19.55	3	8,899	0.03%
2021/07/28	2	19.30	2	19.40	19.50	0	9,017	0.00%
2021/07/27	1	19.75	0	0.00	19.55	1	9,145	0.01%
2021/07/22	1	19.85	0	0.00	19.50	1	9,388	0.01%
2021/07/21	8	20.14	2	20.50	20.00	6	9,481	0.06%
2021/07/20	6	20.33	0	0.00	20.25	6	9,496	0.06%
2021/07/19	0	0.00	3	20.83	20.85	-3	9,633	-0.03%
2021/07/16	2	20.75	4	21.00	20.65	-2	10,072	-0.02%
2021/07/15	3	20.60	3	20.72	20.70	0	10,165	0.00%
2021/07/14	0	0.00	3	20.00	20.15	-3	10,534	-0.03%
2021/07/13	3	20.50	0	0.00	20.20	3	11,014	0.03%
2021/07/12	2	21.20	2	21.50	21.00	0	11,068	0.00%
2021/07/09	2	21.30	3	21.43	21.15	-1	11,127	-0.01%
2021/07/08	5	21.37	24	21.51	21.35	-19	11,181	-0.17%
2021/07/07	9	21.42	3	21.68	21.35	6	11,274	0.05%
2021/07/06	7	21.58	9	21.83	21.85	-2	11,298	-0.02%
2021/07/05	18	21.96	8	22.05	21.75	10	11,236	0.09%
2021/07/02	61.6	23.57	137	23.15	22.15	-75.4	11,183	-0.67%	大賣/
2021/07/01	62	22.93	42	23.10	23.55	20	9,649	0.21%
2021/06/30	10	21.13	15	21.33	21.60	-5	8,492	-0.06%
2021/06/29	2	20.15	1	20.40	20.40	1	8,248	0.01%
2021/06/25	10	20.00	0	0.00	20.00	10	8,287	0.12%
2021/06/24	1	19.95	36	19.89	20.15	-35	8,385	-0.42%
2021/06/23	1	19.85	20	19.75	19.80	-19	8,520	-0.22%
2021/06/22	10	20.30	10	20.20	20.20	0	8,474	0.00%
2021/06/21	0.2	19.68	5.3	19.65	19.75	-5.1	8,561	-0.06%
2021/06/18	0	20.40	0	0.00	20.30	0	8,557	0.00%
2021/06/16	5	21.00	5	21.35	20.85	0	8,580	0.00%
2021/06/15	0	0.00	11	20.98	21.10	-11	8,513	-0.13%
2021/06/09	0	0.00	4	21.28	21.10	-4	8,475	-0.05%
2021/06/08	1	21.35	11	21.26	21.15	-10	8,477	-0.12%
2021/06/07	18	21.08	13	20.95	20.90	5	8,474	0.06%
2021/06/04	0	0.00	2	21.10	20.70	-2	8,400	-0.02%
2021/06/03	54	21.19	11.1	21.21	21.10	42.9	8,350	0.51%
2021/06/02	0	0.00	1.5	20.60	20.35	-1.5	8,385	-0.02%
2021/06/01	2	19.85	3	19.93	20.10	-1	8,182	-0.01%
2021/05/31	3	19.77	3	19.90	19.65	0	8,133	0.00%
2021/05/28	0	0.00	3	19.48	19.50	-3	8,073	-0.04%
2021/05/26	1	19.35	7	19.20	19.25	-6	8,069	-0.07%
2021/05/25	10	19.66	3.1	20.00	19.40	7	8,071	0.09%
2021/05/24	1	18.75	2	18.80	18.75	-1	7,908	-0.01%
2021/05/21	1	18.30	1	18.50	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	3	18.33	0	0.00	18.50	3	8,202	0.04%
2021/05/18	0.1	17.95	0	0.00	18.30	0.1	8,227	0.00%
2021/05/17	1	16.90	12	17.18	16.85	-11	8,181	-0.13%
2021/05/14	0	0.00	52	19.26	18.55	-52	8,069	-0.64%
2021/05/13	61	18.46	11	18.71	18.40	50	7,965	0.63%
2021/05/12	16	20.08	5	20.85	19.20	11	7,843	0.14%
2021/05/11	21	21.83	22	21.68	21.10	-1	7,600	-0.01%
2021/05/10	11	21.12	16	21.16	21.20	-5	7,129	-0.07%
2021/05/07	3	20.03	1	20.15	20.15	2	7,020	0.03%
2021/05/06	1	20.60	1	20.50	20.55	0	6,947	0.00%
2021/05/05	22	20.12	83	20.39	20.40	-61	6,901	-0.88%
2021/05/04	35	20.63	184	19.51	19.70	-149	6,822	-2.18%	大賣/鉅額交易
2021/05/03	17	21.67	14	21.83	21.00	3	6,684	0.04%
2021/04/29	154	21.89	40	21.93	21.90	114	6,606	1.73%	大買/鉅額交易
2021/04/28	101	21.85	26	21.87	21.90	75	6,514	1.15%	大買/
2021/04/27	19	21.81	346	21.83	21.85	-327	6,461	-5.06%	大賣/鉅額交易
2021/04/26	15	21.30	71	21.37	21.30	-56	6,339	-0.88%
2021/04/23	400	21.26	19	21.23	21.15	381	6,282	6.06%	大買/鉅額交易
2021/04/22	35	22.50	224	23.43	22.20	-189	6,126	-3.08%	大賣/鉅額交易
2021/04/21	207	21.83	80	21.72	22.00	127	5,659	2.24%	大買/鉅額交易
2021/04/20	92	22.15	21	22.95	22.25	71	5,540	1.28%
2021/04/19	30.3	22.57	24	22.75	23.65	6.3	5,157	0.12%
2021/04/16	17	21.14	34	21.16	21.50	-17	4,654	-0.37%
2021/04/15	19	20.62	27	20.90	20.90	-8	4,523	-0.18%
2021/04/14	3	20.08	4	20.24	20.20	-1	4,442	-0.02%
2021/04/13	10	20.89	2	20.85	20.60	8	4,408	0.18%
2021/04/12	7	20.71	5	21.02	21.20	2	4,290	0.05%
2021/04/09	13	20.46	52	20.40	20.55	-39	4,184	-0.93%
2021/04/08	4	20.73	17	20.79	20.80	-13	4,113	-0.32%
2021/04/07	2	20.10	0	0.00	20.10	2	3,969	0.05%
2021/04/06	0	0.00	21.1	19.75	19.80	-21.1	3,914	-0.54%
2021/04/01	1	19.10	4	19.20	19.25	-3	3,867	-0.08%
2021/03/31	1	19.15	1	19.15	19.30	0	3,899	0.00%
2021/03/30	30	19.52	10	19.50	19.50	20	4,013	0.50%
2021/03/29	0	0.00	110	19.54	19.65	-110	4,577	-2.40%	大賣/鉅額交易
2021/03/26	60	19.32	111	19.44	19.45	-51	5,132	-0.99%	大賣/
2021/03/25	21	19.05	10	19.05	19.00	11	5,071	0.22%
2021/03/24	0	0.00	12	18.93	19.05	-12	5,022	-0.24%
2021/03/23	0	0.00	1	18.70	18.70	-1	4,926	-0.02%
2021/03/22	0.1	18.65	8	18.71	18.75	-8	4,928	-0.16%
2021/03/19	0	0.00	8	18.31	18.40	-8	4,912	-0.16%
2021/03/17	0	0.00	19	18.44	18.55	-19	4,983	-0.38%
2021/03/16	0	0.00	2	18.45	18.45	-2	5,012	-0.04%
2021/03/15	2	18.48	0	0.00	18.50	2	5,121	0.04%
2021/03/11	19	18.26	0	0.00	18.15	19	5,124	0.37%
2021/03/09	14	18.34	3	18.30	18.40	11	5,069	0.22%
2021/03/08	21	18.75	23	18.87	18.25	-2	5,014	-0.04%
2021/03/04	16	17.93	0	0.00	17.95	16	4,840	0.33%
2021/02/26	6	18.00	0	0.00	18.25	6	4,897	0.12%
2021/02/25	11	18.26	10	18.20	18.30	1	4,922	0.02%
2021/02/24	22	18.51	29	17.99	18.00	-7	4,923	-0.14%
2021/02/23	23	18.35	24	18.37	18.40	-1	4,897	-0.02%
2021/02/22	5	18.37	7	18.29	18.35	-2	4,826	-0.04%
2021/02/19	14	18.36	9	17.97	17.90	5	4,740	0.11%
2021/02/18	0	0.00	2	16.95	17.45	-2	4,602	-0.04%
2021/02/17	10	16.60	11	16.62	16.80	-1	4,651	-0.02%
2021/01/28	1.3	16.31	0	0.00	16.30	1.3	4,974	0.03%
2021/01/25	10	16.45	4	16.50	16.55	6	5,005	0.12%
2021/01/22	5	16.12	0	0.00	16.25	5	4,998	0.10%
2021/01/21	2	16.35	1	16.20	16.35	1	4,977	0.02%
2021/01/20	10	16.47	0	0.00	16.45	10	4,969	0.20%
2021/01/19	0	0.00	2	17.05	17.00	-2	4,992	-0.04%
2021/01/18	2	16.65	20	16.80	16.90	-18	5,030	-0.36%
2021/01/15	1	16.85	0	0.00	16.90	1	5,007	0.02%
2021/01/14	6	17.10	0	0.00	17.20	6	5,027	0.12%
2021/01/13	0	0.00	1	17.05	17.15	-1	5,037	-0.02%
2021/01/11	0	0.00	2	17.55	17.60	-2	4,982	-0.04%
2021/01/08	1	17.75	1	17.70	17.80	0	5,018	0.00%
2021/01/07	10	18.10	12	18.06	18.10	-2	4,984	-0.04%
2021/01/06	0	0.00	3	18.37	18.00	-3	4,959	-0.06%
2021/01/05	12	18.70	10	18.50	18.70	2	4,897	0.04%
2021/01/04	14	18.66	10	18.80	18.65	4	4,860	0.08%
2020/12/31	0	0.00	2	18.93	18.85	-2	4,791	-0.04%
2020/12/30	2	18.90	2	18.95	18.90	0	4,756	0.00%
2020/12/29	10	18.70	10	18.85	18.70	0	4,662	0.00%
2020/12/28	1	18.95	5	19.00	18.90	-4	4,615	-0.09%
2020/12/25	1	19.20	2	19.40	19.10	-1	4,539	-0.02%
2020/12/24	1	19.25	14	19.34	19.35	-13	4,477	-0.29%
2020/12/23	25	19.68	16	19.76	19.00	9	4,314	0.21%
2020/12/22	8	19.28	26.2	19.76	19.40	-18.2	3,721	-0.49%
2020/12/21	0	0.00	7.3	17.91	18.30	-7.3	3,073	-0.24%
2020/12/16	0	0.00	8	17.55	17.80	-8	3,028	-0.26%
2020/12/15	2	17.55	2	17.85	17.35	0	3,065	0.00%
2020/12/14	2	17.80	0	0.00	17.80	2	3,061	0.07%
2020/12/11	1	17.80	1	17.80	17.85	0	3,060	0.00%
2020/12/09	0	0.00	6	18.00	18.30	-6	3,077	-0.19%
2020/12/07	14	17.92	10	17.79	17.80	4	3,614	0.11%
2020/12/04	27	17.65	26	17.66	17.60	1	3,542	0.03%
2020/12/03	0	0.00	10	17.35	17.35	-10	3,498	-0.29%
2020/12/02	2	17.40	1	17.45	17.45	1	3,562	0.03%
2020/12/01	11	17.40	10	17.55	17.50	1	3,545	0.03%
2020/11/30	10	17.50	10.8	17.65	17.65	-0.8	3,526	-0.02%
2020/11/27	10	17.30	0	0.00	17.30	10	3,437	0.29%
2020/11/26	1	17.25	1	17.30	17.30	0	3,412	0.00%
2020/11/24	1	17.00	0	0.00	17.10	1	3,342	0.03%
2020/11/23	0	0.00	2	17.00	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	3	16.90	0	0.00	16.95	3	3,270	0.09%
2020/11/18	12	17.09	10	17.00	17.00	2	3,263	0.06%
2020/11/17	5	17.25	5	17.05	17.05	0	3,248	0.00%
2020/11/16	5.2	17.00	5	17.10	17.20	0.2	3,259	0.01%
2020/11/13	9	16.80	8	17.00	16.85	1	3,169	0.03%
2020/11/12	6	17.09	5	16.95	16.95	1	3,178	0.03%
2020/11/11	5	17.03	3	17.15	17.05	2	3,231	0.06%
2020/11/10	11	16.96	7	16.84	16.80	4	3,183	0.13%
2020/11/09	5	16.85	0	0.00	16.80	5	3,139	0.16%
2020/11/05	0	0.00	6	16.90	16.90	-6	3,128	-0.19%
2020/11/04	0	0.00	9	16.50	16.45	-9	3,028	-0.30%
2020/11/03	0	0.00	12	16.47	16.50	-12	3,021	-0.40%
2020/11/02	3	16.10	1	16.25	16.10	2	2,994	0.07%
2020/10/28	0	0.00	1	16.55	16.35	-1	2,975	-0.03%
2020/10/27	2	16.65	4	16.59	16.55	-2	2,958	-0.07%
2020/10/26	7	16.58	0	0.00	16.50	7	2,894	0.24%
2020/10/22	4	16.15	0	0.00	16.20	4	2,854	0.14%
2020/10/21	5	16.65	0	0.00	16.50	5	2,814	0.18%
2020/10/19	10	16.40	0	0.00	16.40	10	2,802	0.36%
2020/10/16	1	16.35	20	16.70	16.35	-19	2,808	-0.68%
2020/10/14	0	0.00	1	16.20	16.20	-1	2,775	-0.04%
2020/10/13	0	0.00	5	16.40	16.20	-5	2,843	-0.18%
2020/10/12	0	0.00	3	16.15	16.15	-3	2,872	-0.10%
2020/10/08	0	0.00	1	16.40	16.30	-1	2,889	-0.03%
2020/10/07	0	0.00	10	16.35	16.35	-10	2,914	-0.34%
2020/10/06	10	16.50	0	0.00	16.40	10	2,919	0.34%
2020/10/05	10	16.35	0	0.00	16.40	10	2,928	0.34%
2020/09/29	0	0.00	9	16.05	16.10	-9	2,940	-0.31%
2020/09/25	0	0.00	1	15.70	15.80	-1	2,980	-0.03%
2020/09/24	3	15.72	0	0.00	15.70	3	2,980	0.10%
2020/09/21	2	16.55	0	0.00	16.35	2	2,916	0.07%
2020/09/18	2	16.70	0	0.00	16.70	2	2,881	0.07%
2020/09/16	0	0.00	4	16.25	16.20	-4	2,751	-0.15%
2020/09/15	1	16.35	0	0.00	16.45	1	2,716	0.04%
2020/09/14	10	16.65	2	16.68	16.65	8	2,670	0.30%
2020/09/11	12	17.47	12	17.35	17.20	0	2,582	0.00%
2020/09/10	18	16.62	16	16.34	16.65	2	2,130	0.09%
2020/09/09	0	0.00	10	16.00	16.00	-10	1,885	-0.53%
2020/09/08	8	16.03	0	0.00	16.05	8	1,883	0.42%
2020/09/07	2	16.60	10	16.60	16.40	-8	1,872	-0.43%
2020/09/04	0	0.00	20	15.93	16.10	-20	1,800	-1.11%
2020/09/01	6	15.80	0	0.00	15.80	6	1,811	0.33%
2020/08/28	0	0.00	13	15.95	15.95	-13	1,830	-0.71%
2020/08/26	2	15.90	0	0.00	15.90	2	1,831	0.11%
2020/08/24	0	0.00	5	15.70	15.75	-5	1,793	-0.28%
2020/08/20	3.2	15.54	0	0.00	15.20	3.2	1,785	0.18%
2020/08/18	0.7	16.25	0	0.00	16.10	0.7	1,726	0.04%
2020/08/14	1	15.80	1	15.85	15.75	0	1,649	0.00%
2020/08/12	4	15.24	0	0.00	15.30	4	1,740	0.23%
2020/08/11	1	15.35	5	15.45	15.45	-4	1,741	-0.23%
2020/08/10	4	15.01	0	0.00	15.20	4	1,730	0.23%
2020/08/06	1	14.65	2	14.80	14.70	-1	1,751	-0.06%
2020/08/05	1	14.60	0	0.00	14.60	1	1,751	0.06%
2020/08/04	0	0.00	1	14.80	14.70	-1	1,765	-0.06%
2020/07/28	1	14.50	0	0.00	14.30	1	1,841	0.05%
2020/07/27	1	14.85	0	0.00	14.75	1	1,909	0.05%
2020/07/24	3	15.02	2	15.05	15.00	1	1,927	0.05%
2020/07/21	5	15.25	1	15.30	15.20	4	1,930	0.21%
2020/07/20	1	15.60	0	0.00	15.30	1	1,892	0.05%
2020/07/17	11	15.61	2	15.80	15.60	9	1,871	0.48%
2020/07/16	2	16.73	0	0.00	16.75	2	1,808	0.11%
2020/07/15	6	16.65	0	0.00	16.65	6	1,780	0.34%
2020/07/14	0	0.00	6	16.73	16.60	-6	1,787	-0.34%
2020/07/13	4	16.71	0	0.00	16.75	4	1,784	0.22%
2020/07/08	0	0.00	3	16.90	16.90	-3	1,803	-0.17%
2020/07/07	5	16.90	0	0.00	16.90	5	1,819	0.27%
2020/07/06	10	16.85	0	0.00	16.80	10	1,819	0.55%
2020/07/03	1	16.75	5	16.80	16.70	-4	1,816	-0.22%
2020/06/29	0	0.00	2	16.40	16.30	-2	1,827	-0.11%
2020/06/23	0	0.00	5	16.55	16.40	-5	1,859	-0.27%
2020/06/22	0	0.00	1	16.55	16.55	-1	1,872	-0.05%
2020/06/19	2	16.10	0	0.00	16.10	2	1,874	0.11%
2020/06/18	13	16.20	0	0.00	16.30	13	1,877	0.69%
2020/06/17	1	16.25	0	0.00	16.25	1	1,891	0.05%
2020/06/12	2	16.15	0	0.00	16.25	2	2,026	0.10%
2020/06/10	0	0.00	3	16.80	16.70	-3	2,106	-0.14%
2020/06/09	5	16.90	1	16.95	16.90	4	2,164	0.18%
2020/06/08	4	17.00	5	17.05	17.00	-1	2,214	-0.05%
2020/06/05	2	16.85	10	16.85	16.85	-8	2,204	-0.36%
2020/06/04	10	16.65	10	16.70	16.70	0	2,210	0.00%
2020/06/03	5	16.55	2	16.70	16.65	3	2,222	0.14%
2020/06/02	1	16.40	0	0.00	16.45	1	2,232	0.04%
2020/06/01	1	16.40	0	0.00	16.45	1	2,271	0.04%
2020/05/29	0	0.00	3	16.30	16.20	-3	2,298	-0.13%
2020/05/27	9	16.30	0	0.00	16.30	9	2,307	0.39%
2020/05/25	0	0.00	4	16.20	16.25	-4	2,315	-0.17%
2020/05/22	9	16.35	0	0.00	16.25	9	2,322	0.39%
2020/05/21	6	16.60	0	0.00	16.55	6	2,313	0.26%
2020/05/20	0	0.00	2	16.60	16.50	-2	2,320	-0.09%
2020/05/19	9	17.02	22	16.73	16.85	-13	2,316	-0.56%
2020/05/18	2	16.05	0	0.00	16.00	2	2,210	0.09%
2020/05/15	1	16.20	0	0.00	16.00	1	2,234	0.04%
2020/05/14	23	16.38	0	0.00	16.10	23	2,235	1.03%
2020/05/12	3	16.60	0	0.00	16.60	3	2,229	0.13%
2020/05/11	1	16.90	12	16.86	16.85	-11	2,233	-0.49%
2020/05/08	3	16.78	2	16.75	16.75	1	2,266	0.04%
2020/05/07	10	16.55	0	0.00	16.65	10	2,269	0.44%
2020/05/06	1	16.70	3	16.70	16.70	-2	2,284	-0.09%
2020/05/04	0	0.00	1	16.55	16.55	-1	2,389	-0.04%
2020/04/30	3	16.90	1	16.95	16.95	2	2,448	0.08%
2020/04/29	1	16.65	3	16.40	16.70	-2	2,547	-0.08%
2020/04/27	1	16.20	6	15.83	16.00	-5	2,641	-0.19%
2020/04/23	12	15.58	21	15.66	15.70	-9	2,634	-0.34%
2020/04/22	9	14.88	9	15.08	15.40	0	2,636	0.00%
2020/04/21	19	15.51	5	15.35	15.40	14	2,651	0.53%
2020/04/20	0	0.00	1	15.90	15.90	-1	2,646	-0.04%
2020/04/17	4	15.99	0	0.00	15.85	4	2,632	0.15%
2020/04/15	0	0.00	32	15.74	15.80	-32	2,586	-1.24%
2020/04/14	1	15.40	3	15.30	15.40	-2	2,568	-0.08%
2020/04/13	0	0.00	30	15.30	15.20	-30	2,561	-1.17%
2020/04/10	5	15.30	0	0.00	15.35	5	2,578	0.19%
2020/04/09	8	14.98	3	15.05	14.85	5	2,584	0.19%
2020/04/08	2	14.85	30	14.65	14.70	-28	2,566	-1.09%
2020/04/07	1	14.05	5	14.15	14.30	-4	2,540	-0.16%
2020/03/27	3	13.55	0	0.00	13.35	3	2,450	0.12%
2020/03/26	1	13.60	0	0.00	13.30	1	2,422	0.04%
2020/03/25	35	13.69	2	13.50	13.70	33	2,415	1.37%
2020/03/24	76	12.83	0	0.00	12.80	76	2,418	3.14%
2020/03/23	5	12.35	1	12.30	12.30	4	2,406	0.17%
2020/03/18	5	13.45	1	13.40	13.45	4	2,331	0.17%
2020/03/17	8	13.60	13	13.64	13.70	-5	2,298	-0.22%
2020/03/16	30	14.65	25	14.69	14.60	5	2,253	0.22%
2020/03/13	1	16.20	14	15.23	15.55	-13	2,219	-0.59%
2020/03/12	9	16.93	25	16.76	16.70	-16	2,153	-0.74%
2020/03/11	2	17.90	0	0.00	17.85	2	2,103	0.10%
2020/03/06	0	0.00	12	17.95	18.00	-12	2,068	-0.58%
2020/03/05	0	18.20	0	0.00	18.20	0	2,029	0.00%
2020/03/04	9	18.22	0	0.00	18.10	9	1,997	0.45%
2020/03/02	2	18.40	3	18.33	18.30	-1	1,965	-0.05%
2020/02/27	0	0.00	1	18.50	18.50	-1	1,970	-0.05%
2020/02/25	1	18.30	0	0.00	18.40	1	2,001	0.05%
2020/02/24	5	18.60	0	0.00	18.55	5	2,020	0.25%
2020/02/21	0	0.00	20	18.95	18.85	-20	2,019	-0.99%
2020/02/20	1	19.05	0	0.00	19.00	1	2,034	0.05%
2020/02/19	0	0.00	2	19.03	19.05	-2	2,011	-0.10%
2020/02/18	1	18.40	0	0.00	18.65	1	1,995	0.05%
2020/02/17	3	18.20	0	0.00	18.35	3	1,971	0.15%
2020/02/13	0	0.00	5	18.44	18.35	-5	1,944	-0.26%
2020/02/12	4	18.15	3	18.30	18.25	1	1,947	0.05%
2020/02/11	2	18.00	1	18.20	18.20	1	1,940	0.05%
2020/02/10	8	17.99	0	0.00	18.05	8	1,895	0.42%
2020/02/07	20	18.23	36	18.32	18.10	-16	1,895	-0.84%
2020/02/06	1	18.20	0	0.00	18.35	1	1,876	0.05%
2020/02/05	20.3	18.03	0	0.00	18.05	20.3	1,826	1.11%
2020/02/04	6	18.32	10	18.24	18.15	-4	1,745	-0.23%
2020/02/03	220	17.99	4	18.75	18.45	216	1,667	12.95%	大買/鉅額交易
2020/01/31	18	19.34	2	19.55	19.30	16	1,480	1.08%
2020/01/30	2.6	20.06	0	0.00	19.45	2.6	1,418	0.19%
2020/01/20	5	20.70	0	0.00	20.75	5	1,332	0.38%
2020/01/15	0.4	20.65	0	0.00	20.65	0.4	1,305	0.03%
2020/01/14	0	0.00	2	20.80	20.75	-2	1,288	-0.16%
2020/01/13	1	20.80	0	0.00	20.85	1	1,287	0.08%
2020/01/10	10	20.78	0	0.00	20.85	10	1,339	0.75%
2020/01/09	0	0.00	1	20.90	20.90	-1	1,333	-0.07%
2020/01/08	1	20.90	0	0.00	20.80	1	1,352	0.07%
2020/01/07	6	21.05	0	0.00	21.00	6	1,356	0.44%
2020/01/06	4	21.31	0	0.00	21.20	4	1,375	0.29%
2020/01/02	0	0.00	1	21.00	20.95	-1	1,385	-0.07%
2019/12/30	1	20.85	0	0.00	20.90	1	1,403	0.07%
2019/12/20	3	20.83	0	0.00	20.80	3	1,477	0.20%
2019/12/18	3	20.83	0	0.00	20.90	3	1,480	0.20%
2019/12/16	0.3	20.75	0	0.00	20.75	0.3	1,461	0.02%
2019/12/13	3	20.70	31	20.65	20.65	-28	1,464	-1.91%
2019/12/10	0	0.00	35	20.65	20.65	-35	1,550	-2.26%
2019/12/06	60	20.82	0	0.00	20.80	60	1,526	3.93%
2019/12/05	2	20.90	0	0.00	20.90	2	1,515	0.13%
2019/12/04	3	20.73	0	0.00	20.80	3	1,508	0.20%
2019/11/27	0	0.00	1	21.45	21.55	-1	1,462	-0.07%
2019/11/25	2.3	21.39	6	21.40	21.45	-3.7	1,492	-0.25%
2019/11/22	0	0.00	7	20.55	20.80	-7	1,513	-0.46%
2019/11/21	5	20.80	12	20.80	20.65	-7	1,637	-0.43%
2019/11/20	20	20.90	25	20.86	20.90	-5	1,672	-0.30%
2019/11/18	10	21.20	0	0.00	21.15	10	1,699	0.59%
2019/11/14	3	21.23	0	0.00	21.20	3	1,733	0.17%
2019/11/13	2	21.25	0	0.00	21.20	2	1,751	0.11%
2019/11/12	5	21.30	0	0.00	21.35	5	1,760	0.28%
2019/11/11	2	21.23	0	0.00	21.20	2	1,781	0.11%
2019/11/06	0	0.00	1	21.45	21.50	-1	1,764	-0.06%
2019/11/04	1	21.70	0	0.00	21.70	1	1,773	0.06%
2019/11/01	1	21.50	10	21.50	21.50	-9	1,790	-0.50%
2019/10/30	4	21.65	0	0.00	21.70	4	1,796	0.22%
2019/10/28	5	21.75	0	0.00	21.75	5	1,838	0.27%
2019/10/25	3	21.90	0	0.00	21.90	3	1,847	0.16%
2019/10/21	0	0.00	5	22.15	22.05	-5	1,875	-0.27%
2019/10/18	7	21.71	19	21.71	22.45	-12	1,871	-0.64%
2019/10/17	5	21.30	0	0.00	21.30	5	1,823	0.27%
2019/10/16	5	21.40	0	0.00	21.35	5	1,824	0.27%
2019/10/15	1	21.25	1	21.40	21.35	0	1,817	0.00%
2019/10/09	3	21.40	1	21.45	21.30	2	1,801	0.11%
2019/10/08	2	21.80	0	0.00	21.70	2	1,760	0.11%
2019/10/07	0	0.00	5	21.90	21.95	-5	1,752	-0.29%
2019/10/03	4	21.90	0	0.00	21.90	4	1,752	0.23%
2019/10/02	3	21.95	0	0.00	21.95	3	1,763	0.17%
2019/09/26	6	21.83	0	0.00	21.65	6	1,834	0.33%
2019/09/25	7	21.93	0	0.00	21.90	7	1,844	0.38%
2019/09/24	5	22.00	0	0.00	22.15	5	1,836	0.27%
2019/09/23	1	22.15	0	0.00	22.25	1	1,838	0.05%
2019/09/19	2	22.35	0	0.00	22.40	2	1,873	0.11%
2019/09/18	5	22.45	1	22.65	22.50	4	1,891	0.21%
2019/09/17	16	22.83	0	0.00	22.70	16	1,887	0.85%
2019/09/16	7	22.94	28	23.31	22.90	-21	1,894	-1.11%
2019/09/10	10	22.05	0	0.00	22.05	10	1,829	0.55%
2019/09/06	20	22.18	5	22.15	22.10	15	1,865	0.80%
2019/09/05	18	22.18	0	0.00	22.10	18	1,873	0.96%
2019/09/02	1	21.85	0	0.00	21.85	1	1,875	0.05%
2019/08/30	0	0.00	1	21.70	21.65	-1	1,882	-0.05%
2019/08/28	0	0.00	3	21.42	21.35	-3	1,887	-0.16%
2019/08/27	1	21.85	1	21.75	21.65	0	1,860	0.00%
2019/08/26	6	21.74	2	21.83	21.80	4	1,805	0.22%
2019/08/23	1.7	24.50	0	0.00	24.50	1.7	1,674	0.10%
2019/08/22	0.6	24.55	0	0.00	24.55	0.6	1,659	0.04%
2019/08/21	4.6	24.55	0	0.00	24.50	4.6	1,642	0.28%
2019/08/20	0	0.00	2	24.65	24.65	-2	1,624	-0.12%
2019/08/19	0	0.00	10	24.80	24.75	-10	1,609	-0.62%
2019/08/16	0.6	24.80	13	24.79	24.80	-12.4	1,616	-0.77%
2019/08/15	1.6	24.60	0	0.00	24.55	1.6	1,600	0.10%
2019/08/14	5.6	24.63	20	24.75	24.60	-14.4	1,620	-0.89%
2019/08/12	2	24.55	1	24.50	24.60	1	1,634	0.06%
2019/08/06	2	23.85	4	23.95	24.15	-2	1,656	-0.12%
2019/08/02	1	24.20	1	24.25	24.25	0	1,632	0.00%
2019/08/01	1	24.45	4	24.48	24.40	-3	1,636	-0.18%
2019/07/30	6	24.36	0	0.00	24.50	6	1,654	0.36%
2019/07/26	29	24.42	0	0.00	24.40	29	1,640	1.77%
2019/07/25	4	24.38	0	0.00	24.40	4	1,642	0.24%
2019/07/24	5	24.37	0	0.00	24.35	5	1,633	0.31%
2019/07/19	4	24.45	0	0.00	24.40	4	1,641	0.24%
2019/07/18	1	24.40	0	0.00	24.50	1	1,671	0.06%
2019/07/17	1	24.50	0	0.00	24.50	1	1,670	0.06%
2019/07/16	0	0.00	1	24.60	24.55	-1	1,674	-0.06%
2019/07/15	10	24.50	0	0.00	24.55	10	1,659	0.60%
2019/07/12	0	0.00	2	24.50	24.50	-2	1,678	-0.12%
2019/07/08	4	24.34	0	0.00	24.30	4	1,738	0.23%
2019/07/05	7	24.32	0	0.00	24.30	7	1,746	0.40%
2019/07/03	4	24.36	0	0.00	24.30	4	1,811	0.22%
2019/07/02	3	24.58	0	0.00	24.60	3	1,806	0.17%
2019/07/01	2	24.60	0	0.00	24.65	2	1,786	0.11%
2019/06/28	0	0.00	1	24.60	24.55	-1	1,808	-0.06%
2019/06/27	1	24.80	15	24.87	24.70	-14	1,870	-0.75%
2019/06/26	0	0.00	2	24.80	24.75	-2	1,872	-0.11%
2019/06/25	0	0.00	5	24.50	24.50	-5	1,852	-0.27%
2019/06/19	7	24.00	0.1	24.10	24.10	6.9	1,875	0.37%
2019/06/18	7	24.07	0	0.00	24.05	7	1,871	0.37%
2019/06/17	4	24.10	0	0.00	24.10	4	1,873	0.21%
2019/06/14	7	24.06	0	0.00	24.05	7	1,862	0.38%
2019/06/12	5	24.00	0	0.00	24.15	5	1,858	0.27%
2019/06/11	7	24.05	0	0.00	24.10	7	1,868	0.37%
2019/06/05	2	24.00	0	0.00	24.00	2	1,912	0.10%
2019/06/04	30	24.04	0	0.00	24.10	30	1,910	1.57%
2019/06/03	11	24.05	0	0.00	24.15	11	1,917	0.57%
2019/05/29	5	24.55	0	0.00	24.10	5	1,936	0.26%
2019/05/24	5	24.00	0	0.00	24.00	5	1,927	0.26%
2019/05/23	20	23.83	0	0.00	23.75	20	1,941	1.03%
2019/05/21	5	23.70	0	0.00	23.90	5	2,029	0.25%
2019/05/17	1	24.40	0	0.00	24.45	1	2,041	0.05%
2019/05/16	4	24.70	0	0.00	24.75	4	2,051	0.19%
2019/05/15	1	24.70	0	0.00	24.75	1	2,096	0.05%
2019/05/14	0	0.00	5	24.70	24.80	-5	2,114	-0.24%
2019/05/13	4	24.98	1	24.95	24.95	3	2,151	0.14%
2019/05/09	1	25.15	0	0.00	25.10	1	2,281	0.04%
2019/05/08	15	24.92	0	0.00	25.05	15	2,322	0.65%
2019/05/06	1	24.80	1	24.85	24.80	0	2,459	0.00%
2019/04/30	5	24.90	0	0.00	25.00	5	2,545	0.20%
2019/04/29	12	24.90	0	0.00	24.90	12	2,580	0.47%
2019/04/26	10	25.05	0	0.00	25.15	10	2,614	0.38%
2019/04/25	0	0.00	10	25.25	25.35	-10	2,637	-0.38%
2019/04/24	1	25.30	0	0.00	25.25	1	2,638	0.04%
2019/04/22	7	25.04	0	0.00	25.00	7	2,654	0.26%
2019/04/19	5	24.95	0	0.00	25.00	5	2,661	0.19%
2019/04/18	0	0.00	2	24.90	24.95	-2	2,687	-0.07%
2019/04/17	4	25.10	0	0.00	25.05	4	2,727	0.15%
2019/04/15	7	25.11	0	0.00	25.10	7	2,784	0.25%
2019/04/12	2	25.00	0	0.00	25.00	2	2,791	0.07%
2019/04/11	12	25.02	0	0.00	24.90	12	2,814	0.43%
2019/04/10	5	25.05	0	0.00	25.20	5	2,863	0.17%
2019/04/02	4	24.93	0	0.00	24.85	4	3,290	0.12%
2019/04/01	2	24.88	4	25.05	25.00	-2	3,295	-0.06%
2019/03/28	8	24.28	0	0.00	24.15	8	3,332	0.24%
2019/03/27	10	24.30	0	0.00	24.30	10	3,416	0.29%
2019/03/22	11	24.40	0	0.00	24.55	11	3,708	0.30%
2019/03/15	2	24.25	0	0.00	24.30	2	3,969	0.05%
2019/03/14	2	24.25	0	0.00	24.25	2	4,356	0.05%
2019/03/08	1	24.00	0	0.00	24.10	1	5,032	0.02%
2019/03/07	2	24.15	0	0.00	24.10	2	5,076	0.04%
2019/03/06	7	24.29	0	0.00	24.45	7	5,087	0.14%
2019/03/04	0	0.00	2	24.30	24.35	-2	5,167	-0.04%
2019/02/27	3	24.45	0	0.00	24.40	3	5,220	0.06%
2019/02/22	0	0.00	1	24.50	24.45	-1	5,480	-0.02%
2019/02/21	1	24.40	14	24.65	24.65	-13	5,540	-0.23%
2019/02/20	1	23.95	0	0.00	24.00	1	5,512	0.02%
2019/02/18	9	24.07	0	0.00	24.05	9	5,647	0.16%
2019/02/13	5	23.50	0	0.00	23.55	5	5,631	0.09%
2019/02/12	20	23.48	20	23.16	23.40	0	5,683	0.00%
2019/02/11	0	0.00	2	24.25	23.75	-2	5,705	-0.04%
2019/01/30	0	0.00	101	23.88	24.20	-101	5,717	-1.77%	大賣/鉅額交易
2019/01/29	0	0.00	1	23.45	23.60	-1	5,658	-0.02%
2019/01/28	0	0.00	2	23.65	23.55	-2	5,635	-0.04%
2019/01/23	0	22.90	0	0.00	23.00	0	5,509	0.00%
2019/01/21	1	23.05	13	23.00	23.05	-12	5,521	-0.22%
2019/01/18	0	0.00	3	22.90	22.95	-3	5,517	-0.05%
2019/01/17	5	22.60	0	0.00	22.65	5	5,522	0.09%
2019/01/11	1	22.50	0	0.00	22.70	1	5,788	0.02%
2019/01/09	9	22.30	0	0.00	22.55	9	5,876	0.15%
2019/01/08	4	22.65	2	22.60	22.50	2	5,866	0.03%
2019/01/07	2	22.65	0	0.00	22.90	2	5,885	0.03%
2019/01/03	0	0.00	1	22.50	22.50	-1	6,018	-0.02%
2019/01/02	4.5	22.91	0	0.00	22.85	4.5	6,041	0.07%
2018/12/28	116	22.84	5	22.65	22.50	111	6,033	1.84%	大買/鉅額交易
2018/12/27	23.6	23.12	19	22.48	22.60	4.6	6,020	0.08%
2018/12/26	7	24.70	0	0.00	24.40	7	5,811	0.12%
2018/12/24	1	24.80	0	0.00	24.95	1	5,905	0.02%
2018/12/21	0	0.00	1	25.10	24.90	-1	6,001	-0.02%
2018/12/19	0	0.00	1	26.40	26.40	-1	6,209	-0.02%
2018/12/18	0	0.00	3	25.42	26.00	-3	6,311	-0.05%
2018/12/17	30	25.25	30	25.03	25.15	0	6,374	0.00%
2018/12/13	0	0.00	0.1	26.00	26.00	-0.1	6,325	0.00%
2018/12/11	21	26.40	21	26.55	26.25	0	6,325	0.00%
2018/12/10	27	26.22	20	26.20	26.20	7	6,298	0.11%
2018/12/07	2	27.73	10	28.01	27.05	-8	6,155	-0.13%
2018/12/06	1	26.25	9	26.12	26.30	-8	5,771	-0.14%
2018/12/04	4	25.90	2	26.00	25.90	2	5,512	0.04%
2018/12/03	0	0.00	7	24.93	24.90	-7	5,220	-0.13%
2018/11/29	3	24.70	0	0.00	24.70	3	5,096	0.06%
2018/11/23	0	0.00	17	24.80	24.65	-17	4,949	-0.34%
2018/11/22	0	0.00	6.1	25.11	25.20	-6.1	4,856	-0.13%
2018/11/21	0	0.00	2	24.60	24.70	-2	4,742	-0.04%
2018/11/20	0	0.00	5	24.30	24.35	-5	4,697	-0.11%
2018/11/19	0	0.00	2	24.20	24.20	-2	4,635	-0.04%
2018/11/16	39	24.03	20	24.00	24.00	19	4,611	0.41%
2018/11/15	0.1	23.75	9	23.72	23.80	-8.9	4,564	-0.20%
2018/11/12	31	23.20	32	22.76	23.15	-1	4,448	-0.02%
2018/11/09	41	23.11	33	23.25	22.65	8	4,439	0.18%
2018/11/08	0	0.00	17	23.68	23.80	-17	4,405	-0.39%
2018/11/07	0	0.00	1	23.10	23.10	-1	4,487	-0.02%
2018/11/05	0	22.65	0	0.00	22.65	0	4,445	0.00%
2018/10/31	0	0.00	1	23.00	23.00	-1	4,397	-0.02%
2018/10/29	0	0.00	7	22.60	22.40	-7	4,504	-0.16%
2018/10/26	1	21.95	1	22.10	21.85	0	4,478	0.00%
2018/10/25	0	0.00	1	21.80	21.65	-1	4,463	-0.02%
2018/10/24	6	22.33	0	0.00	22.25	6	4,445	0.13%
2018/10/23	12	22.63	0	0.00	22.90	12	4,394	0.27%
2018/10/22	0	0.00	5	23.55	23.55	-5	4,328	-0.12%
2018/10/19	5	22.60	50	22.45	22.75	-45	4,288	-1.05%
2018/10/17	30	24.40	31	23.96	24.00	-1	4,203	-0.02%
2018/10/16	31	24.00	30	23.95	24.00	1	4,269	0.02%
2018/10/15	24	24.00	76	23.93	24.00	-52	4,265	-1.22%
2018/10/12	28	23.49	30	23.59	23.95	-2	4,262	-0.05%
2018/10/11	20	23.55	20	23.05	23.60	0	4,217	0.00%
2018/10/09	0	0.00	2	24.30	24.15	-2	4,104	-0.05%
2018/10/08	0	0.00	1	24.25	24.30	-1	4,060	-0.02%
2018/10/05	1	23.50	10	23.87	23.95	-9	4,013	-0.22%
2018/10/03	22	24.20	22	24.20	24.20	0	3,866	0.00%
2018/10/02	45	24.36	31	24.30	24.30	14	3,783	0.37%
2018/10/01	5	24.20	3	24.15	24.20	2	3,655	0.05%
2018/09/28	25	24.10	27	24.17	24.25	-2	3,600	-0.06%
2018/09/27	3	24.15	7	24.51	24.20	-4	3,525	-0.11%
2018/09/26	6	24.30	35	24.03	24.25	-29	3,414	-0.85%
2018/09/25	19	23.83	21	23.91	23.75	-2	3,242	-0.06%
2018/09/21	0	0.00	4	22.90	23.25	-4	3,067	-0.13%
2018/09/20	0	0.00	1	22.60	22.75	-1	2,914	-0.03%
2018/09/19	0	0.00	15	22.42	22.45	-15	2,881	-0.52%
2018/09/14	40	21.70	0	0.00	21.95	40	2,929	1.37%
2018/09/11	0	0.00	1	21.50	21.40	-1	3,045	-0.03%
2018/09/10	0	0.00	1	21.20	21.30	-1	3,069	-0.03%
2018/09/07	9	21.78	0	0.00	21.70	9	3,099	0.29%
2018/09/04	0	0.00	2	21.95	22.05	-2	3,247	-0.06%
2018/09/03	5	22.00	0	0.00	21.90	5	3,303	0.15%
2018/08/28	0	0.00	5	22.40	22.40	-5	3,703	-0.14%
2018/08/27	5	22.50	12	22.30	22.35	-7	3,892	-0.18%
2018/08/23	7	21.95	0	0.00	22.00	7	4,250	0.16%
2018/08/22	0	0.00	5	22.15	21.95	-5	4,301	-0.12%
2018/08/21	0	0.00	1	22.00	21.90	-1	4,341	-0.02%
2018/08/20	5	21.80	1	21.85	21.80	4	4,475	0.09%
2018/08/17	5	21.95	0	0.00	21.90	5	4,587	0.11%
2018/08/15	4	22.13	1	22.15	22.15	3	5,286	0.06%
2018/08/14	0	0.00	5	22.40	22.45	-5	5,447	-0.09%
2018/08/13	4	21.80	0	0.00	21.70	4	5,896	0.07%
2018/08/08	2	22.05	0	0.00	22.00	2	6,988	0.03%
2018/08/07	1	22.05	0	0.00	21.90	1	7,055	0.01%
2018/08/06	3	21.70	0	0.00	21.80	3	7,190	0.04%
2018/08/03	0	0.00	2	22.03	21.70	-2	7,226	-0.03%
2018/07/26	0	0.00	15	22.16	22.25	-15	7,215	-0.21%
2018/07/25	1	21.95	1	21.85	21.90	0	7,200	0.00%
2018/07/24	1	21.70	1	21.70	21.70	0	7,178	0.00%
2018/07/23	2	23.18	0	0.00	23.15	2	7,102	0.03%
2018/07/20	2	23.10	0	0.00	23.10	2	7,037	0.03%
2018/07/18	2	23.00	2	23.00	23.15	0	6,974	0.00%
2018/07/17	2	23.05	0	0.00	23.10	2	6,975	0.03%
2018/07/16	34	23.32	0	0.00	23.40	34	7,009	0.49%
2018/07/12	1	22.80	0	0.00	23.00	1	7,040	0.01%
2018/07/11	5	22.95	0	0.00	22.95	5	7,123	0.07%
2018/07/10	0	0.00	4	22.94	22.95	-4	7,233	-0.06%
2018/07/09	1	22.50	0	0.00	22.80	1	7,248	0.01%
2018/07/06	3	22.05	0	0.00	22.10	3	7,227	0.04%
2018/07/05	0	0.00	1	22.55	22.30	-1	7,200	-0.01%
2018/07/03	1	22.65	0	0.00	22.60	1	7,251	0.01%
2018/07/02	0	0.00	1	23.10	23.20	-1	7,221	-0.01%
2018/06/29	1	22.70	1	23.00	23.05	0	7,198	0.00%
2018/06/28	0	0.00	1	23.00	22.60	-1	7,182	-0.01%
2018/06/26	0	0.00	5	22.79	22.65	-5	7,155	-0.07%
2018/06/22	0	0.00	2	24.00	23.80	-2	7,045	-0.03%
2018/06/21	6	23.85	0	0.00	23.95	6	7,038	0.09%
2018/06/20	1	23.80	1	23.85	23.85	0	7,031	0.00%
2018/06/19	12	23.62	7	23.50	23.55	5	6,968	0.07%
2018/06/15	2	23.83	0	0.00	23.60	2	6,947	0.03%
2018/06/12	0	0.00	8	24.28	24.45	-8	6,850	-0.12%
2018/06/11	1	24.10	4	24.05	24.00	-3	6,798	-0.04%
2018/06/08	4	24.26	0	0.00	24.15	4	7,018	0.06%
2018/06/07	0	0.00	5	24.65	24.35	-5	6,985	-0.07%
2018/06/06	5	24.28	6	24.55	24.30	-1	6,922	-0.01%
2018/06/05	14	24.36	12.5	24.57	24.30	1.5	6,877	0.02%
2018/06/04	0	0.00	46	24.56	24.50	-46	6,713	-0.69%
2018/06/01	10	23.95	0	0.00	24.10	10	6,511	0.15%
2018/05/31	0	0.00	66	24.35	24.35	-66	6,355	-1.04%
2018/05/30	2	23.08	2	23.23	23.50	0	6,101	0.00%
2018/05/28	13	23.51	4	23.45	23.65	9	5,971	0.15%
2018/05/25	2	23.73	15	23.72	23.70	-13	5,855	-0.22%
2018/05/24	14	24.14	6	24.31	24.10	8	5,746	0.14%
2018/05/23	14	24.61	38	24.44	24.70	-24	5,495	-0.44%
2018/05/22	55	23.90	5	24.07	23.60	50	5,025	0.99%
2018/05/21	35	24.45	25	24.67	24.25	10	4,822	0.21%
2018/05/18	20	24.03	36	23.95	24.10	-16	4,241	-0.38%
2018/05/17	10	22.45	0	0.00	22.55	10	3,356	0.30%
2018/05/14	8	22.25	0	0.00	22.25	8	3,209	0.25%
2018/05/11	0	0.00	2	22.05	22.10	-2	3,092	-0.06%
2018/05/09	1	21.80	0	0.00	21.85	1	3,030	0.03%
2018/05/08	2	22.05	5	22.00	22.05	-3	3,000	-0.10%
2018/05/07	0	0.00	1	21.70	21.95	-1	2,973	-0.03%
2018/05/02	2	21.53	0.3	21.50	21.60	1.7	2,992	0.06%
2018/04/26	0	0.00	9	21.64	21.40	-9	3,164	-0.28%
2018/04/24	1	21.50	1	21.60	21.50	0	3,226	0.00%
2018/04/23	4	21.68	0	0.00	21.55	4	3,292	0.12%
2018/04/20	0	0.00	1	21.90	21.90	-1	3,289	-0.03%
2018/04/18	2	21.85	0	0.00	21.80	2	3,358	0.06%
2018/04/17	0	0.00	1	21.80	21.90	-1	3,380	-0.03%
2018/04/16	0	0.00	3	22.00	22.00	-3	3,388	-0.09%
2018/04/13	0	0.00	0.2	21.70	21.70	-0.2	3,398	-0.01%
2018/04/12	0	0.00	3	21.65	21.60	-3	3,464	-0.09%
2018/04/09	0	0.00	1	21.60	21.75	-1	3,715	-0.03%
2018/04/02	1	21.60	0	0.00	21.50	1	4,225	0.02%
2018/03/31	3	21.83	0	0.00	21.60	3	4,518	0.07%
2018/03/29	0	0.00	1	21.70	21.75	-1	5,233	-0.02%
2018/03/26	2	21.30	1	21.30	21.30	1	5,245	0.02%
2018/03/23	3	21.12	0	0.00	21.20	3	5,264	0.06%
2018/03/22	24	21.50	0	0.00	21.45	24	5,273	0.46%
2018/03/21	22	21.60	0	0.00	21.55	22	5,295	0.42%
2018/03/20	2	21.55	0	0.00	21.55	2	5,303	0.04%
2018/03/15	4	21.80	0	0.00	21.70	4	5,366	0.07%
2018/03/14	2	21.73	5	21.94	21.90	-3	5,345	-0.06%
2018/03/12	4	21.45	0.7	21.30	21.40	3.3	5,158	0.06%
2018/03/02	0	0.00	1	20.45	20.65	-1	5,797	-0.02%
2018/03/01	0	0.00	4	20.58	20.50	-4	5,810	-0.07%
2018/02/26	0	0.00	6	20.63	20.75	-6	5,924	-0.10%
2018/02/23	4	20.50	0	0.00	20.45	4	6,101	0.07%
2018/02/12	0	0.00	1	19.90	19.90	-1	6,317	-0.02%
2018/02/09	2	19.85	0	0.00	20.00	2	6,344	0.03%
2018/02/08	1	20.20	0	0.00	20.20	1	6,364	0.02%
2018/02/07	2	20.13	0	0.00	20.05	2	6,395	0.03%
2018/02/06	5	20.06	8	20.50	19.80	-3	6,550	-0.05%
2018/02/01	0	0.00	10	21.40	21.45	-10	7,064	-0.14%
2018/01/29	2	21.70	12	21.70	21.70	-10	7,267	-0.14%
2018/01/24	12	21.50	0	0.00	21.80	12	7,227	0.17%
2018/01/22	6	21.40	10	21.55	21.50	-4	7,139	-0.06%
2018/01/19	5	21.65	0	0.00	21.65	5	7,036	0.07%
2018/01/17	4	21.99	10	21.98	21.90	-6	6,908	-0.09%
2018/01/16	5	22.20	1	22.20	22.15	4	6,825	0.06%
2018/01/15	0	0.00	14	22.19	22.25	-14	6,834	-0.20%
2018/01/12	2	22.63	1	22.90	22.55	1	6,812	0.01%
2018/01/11	3	22.53	0	0.00	22.50	3	6,766	0.04%
2018/01/10	1	22.75	14	22.73	22.80	-13	6,703	-0.19%
2018/01/09	5	22.73	0	0.00	22.75	5	6,617	0.08%
2018/01/08	2	22.60	3	22.60	22.60	-1	6,498	-0.02%
2018/01/04	0	0.00	1	22.60	22.60	-1	6,364	-0.02%
2018/01/03	5	22.75	11	22.45	22.50	-6	6,258	-0.10%
2018/01/02	5	22.75	4	22.85	22.65	1	6,159	0.02%