台苯 (1310)-宏遠-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
13.10
漲跌
▲0.05
漲幅
+0.38%
成交量
409張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台苯 (1310)籌碼相關－宏遠-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

宏遠-高雄券商分點個股進出
宏遠-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
2024/03/20	0	0.00	78	13.40	13.35	-78	717	-10.87%
2024/03/15	78	13.83	0	0.00	13.65	78	701	11.12%
2024/03/12	2	13.85	0	0.00	13.85	2	666	0.30%
2024/02/20	0	0.00	3	14.60	14.50	-3	694	-0.43%
2024/02/19	3	14.60	0	0.00	14.60	3	703	0.43%
2024/01/24	2	14.35	0	0.00	14.40	2	775	0.26%
2024/01/16	2	14.05	0	0.00	14.25	2	764	0.26%
2024/01/03	1	15.55	0	0.00	15.40	1	723	0.14%
2023/12/19	1	15.95	0	0.00	15.90	1	754	0.13%
2023/11/29	0	0.00	2	16.60	16.55	-2	855	-0.23%
2023/11/28	2	16.60	0	0.00	16.60	2	853	0.23%
2023/09/28	0	0.00	50	16.15	16.10	-50	1,155	-4.33%
2023/09/18	0	0.00	5	16.50	16.55	-5	1,176	-0.43%
2023/09/12	2	15.70	0	0.00	15.70	2	1,181	0.17%
2023/08/07	0	0.00	3	16.95	16.85	-3	2,006	-0.15%
2023/08/04	3	16.85	0	0.00	16.85	3	2,017	0.15%
2023/08/01	0	0.00	3.1	16.64	16.75	-3.1	2,031	-0.15%
2023/07/31	1	16.40	0	0.00	16.40	1	2,057	0.05%
2023/07/27	0	0.00	2	15.95	16.10	-2	2,265	-0.09%
2023/07/26	2	15.70	0	0.00	15.70	2	2,393	0.08%
2023/07/06	1	16.15	0	0.00	16.10	1	5,094	0.02%
2023/06/30	0	0.00	1	16.45	16.55	-1	5,052	-0.02%
2023/06/29	1	16.35	0	0.00	16.35	1	5,037	0.02%
2023/06/20	0	0.00	4	16.30	16.30	-4	4,977	-0.08%
2023/06/16	2	16.48	0	0.00	16.60	2	4,962	0.04%
2023/06/15	1	16.25	0	0.00	16.15	1	4,937	0.02%
2023/06/13	1	16.30	0	0.00	16.30	1	4,917	0.02%
2023/06/02	5	17.15	5	17.15	17.10	0	4,693	0.00%
2023/05/23	5	16.90	0	0.00	16.85	5	4,156	0.12%
2023/05/15	0	0.00	2	16.20	16.25	-2	3,972	-0.05%
2023/05/04	47	17.30	2	17.45	17.15	45	3,658	1.23%
2023/05/02	75	16.56	0	0.00	17.30	75	3,428	2.19%
2023/04/28	1	17.00	3	16.80	16.80	-2	3,278	-0.06%
2023/04/27	34	17.23	44	17.76	17.20	-10	3,126	-0.32%
2023/04/26	30	16.60	180	16.77	17.70	-150	2,693	-5.57%	大賣/鉅額交易
2023/04/25	153	17.71	4	17.74	16.50	149	2,223	6.70%	大買/鉅額交易
2023/04/24	9	16.28	6	16.38	17.05	3	1,114	0.27%
2023/04/21	10	15.50	0	0.00	15.50	10	733	1.36%
2023/03/22	0.1	13.90	0	0.00	13.80	0.1	415	0.02%
2023/02/02	0	0.00	4	14.23	14.15	-4	436	-0.92%
2023/02/01	4	14.20	0	0.00	14.20	4	429	0.93%
2023/01/13	0	0.00	2	13.80	13.80	-2	415	-0.48%
2023/01/12	2	13.75	0	0.00	13.75	2	444	0.45%
2023/01/11	0	0.00	2	13.70	13.90	-2	443	-0.45%
2023/01/10	2	13.55	0	0.00	13.55	2	429	0.47%
2022/12/30	0	0.00	5	13.45	13.50	-5	454	-1.10%
2022/12/27	0	0.00	5	13.77	13.65	-5	464	-1.08%
2022/12/26	5	13.70	0	0.00	13.70	5	463	1.08%
2022/12/19	0	0.00	4	13.50	13.40	-4	488	-0.82%
2022/12/16	0	0.00	1	13.70	13.60	-1	490	-0.20%
2022/12/15	1	13.85	2	13.75	13.85	-1	491	-0.20%
2022/12/14	2	13.70	1	13.75	13.70	1	491	0.20%
2022/12/13	1	13.65	0	0.00	13.65	1	489	0.20%
2022/12/12	0	0.00	3	13.95	13.60	-3	493	-0.61%
2022/12/09	3	13.85	0	0.00	13.85	3	491	0.61%
2022/11/30	2	14.40	2	14.50	14.40	0	468	0.00%
2022/09/16	0	0.00	2	14.30	14.30	-2	758	-0.26%
2022/09/15	2	14.40	0	0.00	14.40	2	773	0.26%
2022/09/06	0	0.00	54	14.50	14.40	-54	813	-6.64%
2022/08/25	0	0.00	2	14.78	14.70	-2	835	-0.24%
2022/08/24	2	14.60	0	0.00	14.75	2	835	0.24%
2022/08/15	0	0.00	3	14.30	14.25	-3	826	-0.36%
2022/08/12	3	14.30	2	14.20	14.30	1	824	0.12%
2022/08/11	2	14.15	0	0.00	14.15	2	826	0.24%
2022/07/25	0	0.00	3	13.75	13.80	-3	876	-0.34%
2022/07/18	0	0.00	2	13.70	13.65	-2	889	-0.22%
2022/06/27	0	0.00	2	15.25	15.25	-2	678	-0.29%
2022/06/24	2	15.15	0	0.00	15.15	2	662	0.30%
2022/06/10	0	0.00	3	16.35	16.30	-3	771	-0.39%
2022/06/09	10	16.40	2	16.25	16.40	8	774	1.03%
2022/06/08	2	16.20	0	0.00	16.20	2	758	0.26%
2022/04/13	0	0.00	1	16.80	16.95	-1	1,123	-0.09%
2022/04/06	0	0.00	1	16.90	16.85	-1	1,146	-0.09%
2022/03/29	1	16.70	0	0.00	16.70	1	1,130	0.09%
2022/03/28	0	16.85	0	0.00	16.75	0	1,125	0.00%
2022/03/25	0	17.00	0	0.00	16.85	0	1,111	0.00%
2022/03/24	0	0.00	2	16.85	16.90	-2	1,104	-0.18%
2022/03/23	1	17.05	0	0.00	17.00	1	1,080	0.09%
2022/03/18	5	17.00	0	0.00	17.00	5	1,048	0.48%
2022/03/09	0	0.00	20	16.90	17.10	-20	1,084	-1.84%
2022/03/04	1	17.60	2	17.85	17.70	-1	1,287	-0.08%
2022/03/03	2	17.85	0	0.00	17.85	2	1,311	0.15%
2022/02/24	3	17.15	0	0.00	17.15	3	1,324	0.23%
2022/02/21	2	17.65	0	0.00	17.75	2	1,363	0.15%
2022/02/11	0	0.00	2	17.78	17.65	-2	1,657	-0.12%
2022/02/10	2	17.80	0	0.00	17.80	2	1,688	0.12%
2022/01/10	0	0.00	2	17.45	17.30	-2	2,141	-0.09%
2022/01/07	2	17.35	0	0.00	17.35	2	2,210	0.09%
2022/01/03	2	17.30	0	0.00	17.25	2	2,326	0.09%
2021/12/08	0	0.00	2	17.45	17.35	-2	3,079	-0.06%
2021/12/07	2	17.25	0	0.00	17.25	2	3,102	0.06%
2021/11/30	0	0.00	20	17.50	16.95	-20	3,260	-0.61%
2021/11/29	3	17.30	0	0.00	17.30	3	3,128	0.10%
2021/11/25	0	0.00	3	17.88	17.85	-3	3,321	-0.09%
2021/11/24	3	17.85	0	0.00	17.90	3	3,402	0.09%
2021/11/22	0	0.00	20	17.60	17.65	-20	3,659	-0.55%
2021/11/18	0	0.00	8	17.70	17.75	-8	3,848	-0.21%
2021/11/17	8	17.75	0	0.00	17.80	8	3,880	0.21%
2021/11/16	1	17.65	3	17.65	17.60	-2	4,067	-0.05%
2021/11/15	0	0.00	6	17.64	17.80	-6	4,557	-0.13%
2021/10/26	20	18.30	0	0.00	18.40	20	4,612	0.43%
2021/10/22	2	18.05	0	0.00	18.15	2	4,603	0.04%
2021/10/14	1	18.15	0	0.00	18.35	1	4,578	0.02%
2021/10/08	10	19.00	0	0.00	19.00	10	4,626	0.22%
2021/10/07	0	0.00	1	19.20	19.20	-1	4,662	-0.02%
2021/10/06	4	18.93	1	19.20	18.80	3	4,777	0.06%
2021/10/05	1	19.10	5	18.95	19.10	-4	4,804	-0.08%
2021/10/04	21.1	18.80	0	0.00	18.75	21.1	4,824	0.44%
2021/10/01	3.1	19.90	0	0.00	19.30	3.1	4,834	0.06%
2021/09/29	0	0.00	2	20.25	20.25	-2	5,033	-0.04%
2021/09/28	2	20.35	4	20.55	20.35	-2	5,264	-0.04%
2021/09/27	8	20.58	7	20.48	20.60	1	6,878	0.01%
2021/09/24	3	20.10	3	20.30	20.10	0	8,083	0.00%
2021/09/23	3	20.15	0	0.00	20.15	3	8,310	0.04%
2021/09/22	8	19.99	0	0.00	19.90	8	8,329	0.10%
2021/09/17	0	0.00	4	20.60	20.50	-4	8,287	-0.05%
2021/09/16	4	20.55	0	0.00	20.55	4	8,266	0.05%
2021/09/14	0	0.00	8	20.67	20.40	-8	8,323	-0.10%
2021/09/13	8	20.52	3	20.65	20.55	5	8,317	0.06%
2021/09/10	3	21.00	0	0.00	21.00	3	8,318	0.04%
2021/09/09	7	20.35	0	0.00	20.35	7	8,348	0.08%
2021/09/08	15	20.40	3	20.55	20.25	12	8,354	0.14%
2021/09/07	4	20.45	0	0.00	20.45	4	8,429	0.05%
2021/09/02	0	0.00	2	21.08	20.95	-2	8,388	-0.02%
2021/09/01	2	22.25	4	21.94	21.40	-2	8,384	-0.02%
2021/08/31	4	22.43	0	0.00	22.45	4	8,398	0.05%
2021/08/30	0	0.00	4	22.65	22.00	-4	8,383	-0.05%
2021/08/27	4	22.15	12	22.06	22.20	-8	8,428	-0.09%
2021/08/26	12	21.80	3	21.55	21.90	9	8,529	0.11%
2021/08/25	3	21.40	2	21.50	21.40	1	8,612	0.01%
2021/08/24	2	21.35	0	0.00	21.35	2	8,619	0.02%
2021/08/18	0	0.00	2	20.65	20.75	-2	7,879	-0.03%
2021/08/17	0	20.05	0	0.00	20.15	0	7,983	0.00%
2021/08/09	0	0.00	3	19.90	20.10	-3	7,896	-0.04%
2021/08/06	3	19.75	0	0.00	19.75	3	7,949	0.04%
2021/07/30	0	0.00	3	19.73	19.55	-3	8,899	-0.03%
2021/07/29	3	19.70	2	19.65	19.70	1	8,936	0.01%
2021/07/28	2	19.50	0	0.00	19.50	2	9,017	0.02%
2021/07/22	0	0.00	5	19.80	19.50	-5	9,388	-0.05%
2021/07/21	6	20.06	1	20.20	20.00	5	9,481	0.05%
2021/07/20	0	0.00	3	20.60	20.25	-3	9,496	-0.03%
2021/07/19	3	20.85	3	20.65	20.85	0	9,633	0.00%
2021/07/16	3	20.65	3	20.65	20.65	0	10,072	0.00%
2021/07/15	3	20.70	10	20.30	20.70	-7	10,165	-0.07%
2021/07/12	0	0.00	5	21.20	21.00	-5	11,068	-0.05%
2021/07/09	1	21.30	0	0.00	21.15	1	11,127	0.01%
2021/07/07	0	0.00	7	21.54	21.35	-7	11,274	-0.06%
2021/07/06	2	21.85	13	21.67	21.85	-11	11,298	-0.10%
2021/07/05	2	21.75	2	22.15	21.75	0	11,236	0.00%
2021/07/02	46	23.00	762	23.90	22.15	-716	11,183	-6.40%	大賣/鉅額交易
2021/07/01	853	22.82	124	22.95	23.55	729	9,649	7.56%	大買/大賣/鉅額交易
2021/06/30	2	21.60	18	21.19	21.60	-16	8,492	-0.19%
2021/06/29	0	0.00	5	20.46	20.40	-5	8,248	-0.06%
2021/06/28	3	20.30	2	20.20	20.30	1	8,257	0.01%
2021/06/21	3	19.65	0	0.00	19.75	3	8,561	0.04%
2021/06/18	0	0.00	2	20.60	20.30	-2	8,557	-0.02%
2021/06/17	2	20.90	0	0.00	20.90	2	8,579	0.02%
2021/06/16	0	0.00	4	21.25	20.85	-4	8,580	-0.05%
2021/06/15	0	0.00	2	21.10	21.10	-2	8,513	-0.02%
2021/06/11	2	20.85	0	0.00	20.85	2	8,507	0.02%
2021/06/10	0	0.00	3	20.85	20.80	-3	8,517	-0.04%
2021/06/09	3	21.15	1	21.10	21.10	2	8,475	0.02%
2021/06/07	16	21.28	3	21.10	20.90	13	8,474	0.15%
2021/06/04	3	20.70	3	21.20	20.70	0	8,400	0.00%
2021/06/03	3	21.10	13	21.02	21.10	-10	8,350	-0.12%
2021/06/02	3	20.35	1	20.50	20.35	2	8,385	0.02%
2021/06/01	10.5	19.90	14	19.94	20.10	-3.5	8,182	-0.04%
2021/05/31	1.5	19.65	0	0.00	19.65	1.5	8,133	0.02%
2021/05/27	3	19.05	0	0.00	19.05	3	8,068	0.04%
2021/05/25	10	19.70	0	0.00	19.40	10	8,071	0.12%
2021/05/24	0	0.00	3	18.60	18.75	-3	7,908	-0.04%
2021/05/21	3	18.60	0	0.00	18.60	3	7,975	0.04%
2021/05/19	2	18.40	0	0.00	18.50	2	8,202	0.02%
2021/05/17	0	0.00	2	17.20	16.85	-2	8,181	-0.02%
2021/05/14	2	18.55	0	0.00	18.55	2	8,069	0.02%
2021/05/12	0	0.00	6	21.30	19.20	-6	7,843	-0.08%
2021/05/11	11.2	21.69	23	22.20	21.10	-11.8	7,600	-0.16%
2021/05/10	3.8	21.15	1	20.90	21.20	2.8	7,129	0.04%
2021/05/07	1.4	19.97	4	20.68	20.15	-2.6	7,020	-0.04%
2021/05/06	3.6	20.54	2	21.00	20.55	1.6	6,947	0.02%
2021/05/05	2	20.40	0	0.00	20.40	2	6,901	0.03%
2021/05/04	10	20.35	0	0.00	19.70	10	6,822	0.15%
2021/05/03	0	0.00	3	21.68	21.00	-3	6,684	-0.04%
2021/04/29	17.1	21.93	8	21.91	21.90	9.1	6,606	0.14%
2021/04/28	2.9	21.85	13	21.52	21.90	-10.1	6,514	-0.15%
2021/04/27	3	21.75	1	21.75	21.85	2	6,461	0.03%
2021/04/26	1	21.20	0	0.00	21.30	1	6,339	0.02%
2021/04/23	18	21.11	2	22.35	21.15	16	6,282	0.25%
2021/04/22	2	22.15	0	0.00	22.20	2	6,126	0.03%
2021/04/21	8	21.57	1	21.90	22.00	7	5,659	0.12%
2021/04/20	7	22.29	8	22.81	22.25	-1	5,540	-0.02%
2021/04/19	4	23.20	2	22.00	23.65	2	5,157	0.04%
2021/04/16	13	21.04	2	20.95	21.50	11	4,654	0.24%
2021/04/15	3	20.87	1	20.95	20.90	2	4,523	0.04%
2021/04/14	2	20.30	0	0.00	20.20	2	4,442	0.05%
2021/04/13	0	0.00	2	21.50	20.60	-2	4,408	-0.05%
2021/04/12	7	21.05	20	20.72	21.20	-13	4,290	-0.30%
2021/04/09	0.9	20.45	1	20.90	20.55	-0.1	4,184	0.00%
2021/04/08	4.1	20.79	2	20.20	20.80	2.1	4,113	0.05%
2021/04/07	0	0.00	11	20.06	20.10	-11	3,969	-0.28%
2021/04/06	1	19.80	5	19.80	19.80	-4	3,914	-0.10%
2021/03/30	0	0.00	1	19.70	19.50	-1	4,013	-0.02%
2021/03/29	1	19.55	1	19.55	19.65	0	4,577	0.00%
2021/03/26	1	19.40	7	19.34	19.45	-6	5,132	-0.12%
2021/03/25	0	0.00	2	19.10	19.00	-2	5,071	-0.04%
2021/03/24	2	18.95	0	0.00	19.05	2	5,022	0.04%
2021/03/22	0	0.00	13	18.67	18.75	-13	4,928	-0.26%
2021/03/12	2	17.90	2	18.05	18.30	0	5,116	0.00%
2021/03/11	10	18.35	0	0.00	18.15	10	5,124	0.20%
2021/03/08	1	18.30	2	18.53	18.25	-1	5,014	-0.02%
2021/02/26	0	0.00	5	17.90	18.25	-5	4,897	-0.10%
2021/02/25	2	18.10	0	0.00	18.30	2	4,922	0.04%
2021/02/24	0	0.00	2	18.55	18.00	-2	4,923	-0.04%
2021/02/23	5	18.37	0	0.00	18.40	5	4,897	0.10%
2021/02/22	10	18.30	10	18.28	18.35	0	4,826	0.00%
2021/02/19	7.9	17.82	3	17.90	17.90	4.9	4,740	0.10%
2021/02/18	0.1	17.40	0	0.00	17.45	0.1	4,602	0.00%
2021/02/03	0	0.00	1	16.45	16.30	-1	4,768	-0.02%
2021/02/02	1	16.35	2	16.25	16.35	-1	4,828	-0.02%
2021/02/01	2	16.20	0	0.00	16.20	2	4,840	0.04%
2021/01/28	0	0.00	2	16.40	16.30	-2	4,974	-0.04%
2021/01/27	2	16.50	1	16.50	16.50	1	4,977	0.02%
2021/01/22	0	0.00	1	16.10	16.25	-1	4,998	-0.02%
2021/01/08	0	0.00	1	18.05	17.80	-1	5,018	-0.02%
2021/01/07	11	18.10	0	0.00	18.10	11	4,984	0.22%
2021/01/04	5	18.95	10	18.65	18.65	-5	4,860	-0.10%
2020/12/31	1	18.90	1	18.90	18.85	0	4,791	0.00%
2020/12/30	2	19.15	1	19.15	18.90	1	4,756	0.02%
2020/12/28	15	19.15	0	0.00	18.90	15	4,615	0.33%
2020/12/25	6	19.27	2.2	19.40	19.10	3.8	4,539	0.08%
2020/12/24	3	19.28	0	0.00	19.35	3	4,477	0.07%
2020/12/23	0	0.00	1	19.70	19.00	-1	4,314	-0.02%
2020/12/22	1	19.25	30	19.99	19.40	-29	3,721	-0.78%
2020/12/21	2	18.20	1	17.75	18.30	1	3,073	0.03%
2020/12/17	0	0.00	1	17.80	17.55	-1	3,010	-0.03%
2020/12/16	1	17.70	0	0.00	17.80	1	3,028	0.03%
2020/12/09	0	0.00	1	17.95	18.30	-1	3,077	-0.03%
2020/12/08	0	0.00	2	17.78	17.60	-2	3,394	-0.06%
2020/12/07	2	17.75	0	0.00	17.80	2	3,614	0.06%
2020/12/04	1	17.60	0	0.00	17.60	1	3,542	0.03%
2020/12/02	0	0.00	2	17.48	17.45	-2	3,562	-0.06%
2020/12/01	2	17.50	3	17.57	17.50	-1	3,545	-0.03%
2020/11/30	3	17.65	1	17.65	17.65	2	3,526	0.06%
2020/11/27	0	0.00	7	17.33	17.30	-7	3,437	-0.20%
2020/11/26	2	17.30	0	0.00	17.30	2	3,412	0.06%
2020/11/25	0	0.00	6	17.18	17.10	-6	3,365	-0.18%
2020/11/24	6	17.08	2	17.50	17.10	4	3,342	0.12%
2020/11/23	2	17.05	0	0.00	17.05	2	3,297	0.06%
2020/11/20	0	0.00	1	16.90	16.90	-1	3,260	-0.03%
2020/11/19	0	0.00	8	16.86	16.95	-8	3,270	-0.24%
2020/11/17	2	17.03	3	17.13	17.05	-1	3,248	-0.03%
2020/11/16	11	17.20	22	17.01	17.20	-11	3,259	-0.34%
2020/11/12	0	0.00	6	17.01	16.95	-6	3,178	-0.19%
2020/11/11	8.1	17.03	3	17.15	17.05	5.1	3,231	0.16%
2020/11/10	11.9	16.99	10	16.70	16.80	1.9	3,183	0.06%
2020/11/09	0	0.00	1	16.90	16.80	-1	3,139	-0.03%
2020/11/06	1	16.80	2	16.95	16.80	-1	3,129	-0.03%
2020/11/05	23	16.81	2	16.90	16.90	21	3,128	0.67%
2020/11/04	0	0.00	2	16.55	16.45	-2	3,028	-0.07%
2020/11/03	2	16.50	0	0.00	16.50	2	3,021	0.07%
2020/11/02	2	16.15	12	16.13	16.10	-10	2,994	-0.33%
2020/10/30	0	0.00	2.3	16.37	16.10	-2.3	3,000	-0.08%
2020/10/29	2	16.20	0	0.00	16.20	2	2,987	0.07%
2020/10/28	0	0.00	2	16.70	16.35	-2	2,975	-0.07%
2020/10/27	2.3	16.55	6	16.48	16.55	-3.7	2,958	-0.12%
2020/10/26	6.2	16.49	1	16.65	16.50	5.2	2,894	0.18%
2020/10/23	27	16.30	2	16.28	16.30	25	2,846	0.88%
2020/10/22	4	16.14	3.2	16.21	16.20	0.8	2,854	0.03%
2020/10/21	2	16.50	2	16.70	16.50	0	2,814	0.00%
2020/10/20	7	16.53	4	16.50	16.60	3	2,819	0.11%
2020/10/19	3	16.40	1	16.45	16.40	2	2,802	0.07%
2020/10/16	3.3	16.41	9	16.61	16.35	-5.7	2,808	-0.20%
2020/10/15	3.7	16.25	8	16.34	16.30	-4.3	2,774	-0.15%
2020/10/14	11	16.25	2	16.30	16.20	9	2,775	0.32%
2020/10/13	2	16.20	0	0.00	16.20	2	2,843	0.07%
2020/09/29	0	0.00	2	16.15	16.10	-2	2,940	-0.07%
2020/09/28	2	16.05	2	15.95	16.05	0	2,959	0.00%
2020/09/25	3	15.80	0	0.00	15.80	3	2,980	0.10%
2020/09/21	1	16.40	0	0.00	16.35	1	2,916	0.03%
2020/09/14	1	16.60	2	16.90	16.65	-1	2,670	-0.04%
2020/09/11	19	17.60	11	17.10	17.20	8	2,582	0.31%
2020/09/10	19	16.94	19	17.20	16.65	0	2,130	0.00%
2020/09/09	1.4	15.96	1	16.15	16.00	0.4	1,885	0.02%
2020/09/07	1.6	16.35	0	0.00	16.40	1.6	1,872	0.08%
2020/09/04	0	0.00	1	15.95	16.10	-1	1,800	-0.06%
2020/09/03	1	16.00	0	0.00	16.00	1	1,800	0.06%
2020/08/31	0	0.00	5	16.11	15.75	-5	1,828	-0.27%
2020/08/28	3	15.95	0	0.00	15.95	3	1,830	0.16%
2020/08/27	5	15.83	0	0.00	15.85	5	1,843	0.27%
2020/08/26	0	0.00	1	16.00	15.90	-1	1,831	-0.05%
2020/08/25	1.4	15.90	3	15.87	15.95	-1.6	1,823	-0.09%
2020/08/24	2.6	15.74	2	15.60	15.75	0.6	1,793	0.03%
2020/08/21	2	15.60	0	0.00	15.60	2	1,789	0.11%
2020/08/19	0	0.00	1	16.05	16.00	-1	1,745	-0.06%
2020/08/18	0	0.00	3	16.32	16.10	-3	1,726	-0.17%
2020/08/17	3	16.20	5	16.05	16.20	-2	1,723	-0.12%
2020/08/14	5	15.74	2	15.85	15.75	3	1,649	0.18%
2020/08/12	0	0.00	2	15.45	15.30	-2	1,740	-0.11%
2020/08/11	2	15.43	2	15.30	15.45	0	1,741	0.00%
2020/08/10	2	15.20	2	14.90	15.20	0	1,730	0.00%
2020/08/07	2	14.80	2	14.80	14.80	0	1,746	0.00%
2020/08/06	2	14.70	0	0.00	14.70	2	1,751	0.11%
2020/08/05	0	0.00	2.2	14.78	14.60	-2.2	1,751	-0.13%
2020/08/04	2	14.70	0	0.00	14.70	2	1,765	0.11%
2020/07/28	0	0.00	1	14.40	14.30	-1	1,841	-0.05%
2020/07/17	1	15.70	7	15.80	15.60	-6	1,871	-0.32%
2020/07/16	8	16.68	0	0.00	16.75	8	1,808	0.44%
2020/07/09	0	0.00	1	16.95	16.90	-1	1,801	-0.06%
2020/07/08	0.6	16.90	0	0.00	16.90	0.6	1,803	0.04%
2020/07/07	0.4	16.85	0	0.00	16.90	0.4	1,819	0.02%
2020/07/06	0	0.00	2	16.85	16.80	-2	1,819	-0.11%
2020/07/03	2	16.70	0	0.00	16.70	2	1,816	0.11%
2020/06/23	0	0.00	1	16.75	16.40	-1	1,859	-0.05%
2020/06/22	1	16.55	0	0.00	16.55	1	1,872	0.05%
2020/06/17	0	0.00	1	16.40	16.25	-1	1,891	-0.05%
2020/06/16	1	16.20	0	0.00	16.20	1	1,916	0.05%
2020/06/08	0	0.00	1	17.10	17.00	-1	2,214	-0.05%
2020/06/05	1	16.85	0	0.00	16.85	1	2,204	0.05%
2020/06/03	5	16.60	6	16.64	16.65	-1	2,222	-0.05%
2020/05/25	1	16.30	0	0.00	16.25	1	2,315	0.04%
2020/05/20	1	16.75	0	0.00	16.50	1	2,320	0.04%
2020/05/19	6	16.39	7	16.60	16.85	-1	2,316	-0.04%
2020/05/15	2	16.05	0	0.00	16.00	2	2,234	0.09%
2020/05/14	0	0.00	1	16.35	16.10	-1	2,235	-0.04%
2020/05/08	5	16.80	6	16.78	16.75	-1	2,266	-0.04%
2020/05/07	0	0.00	1	16.70	16.65	-1	2,269	-0.04%
2020/05/06	2	16.70	0	0.00	16.70	2	2,284	0.09%
2020/05/04	1	16.50	1	16.45	16.55	0	2,389	0.00%
2020/04/30	1	16.95	0	0.00	16.95	1	2,448	0.04%
2020/04/28	0	0.00	1	16.05	16.10	-1	2,570	-0.04%
2020/04/27	1	16.00	0	0.00	16.00	1	2,641	0.04%
2020/04/23	3	15.70	3	15.75	15.70	0	2,634	0.00%
2020/04/16	0	0.00	1	15.75	15.95	-1	2,608	-0.04%
2020/04/15	0.5	15.80	0	0.00	15.80	0.5	2,586	0.02%
2020/04/14	0.5	15.40	0	0.00	15.40	0.5	2,568	0.02%
2020/04/10	0	0.00	6	15.00	15.35	-6	2,578	-0.23%
2020/04/09	11	14.92	7	15.09	14.85	4	2,584	0.15%
2020/04/08	2	14.70	0	0.00	14.70	2	2,566	0.08%
2020/04/07	5	13.95	7	14.09	14.30	-2	2,540	-0.08%
2020/04/06	4	13.65	2	13.65	13.65	2	2,504	0.08%
2020/03/31	0	0.00	1	13.50	13.70	-1	2,485	-0.04%
2020/03/30	1	13.25	2	13.20	13.30	-1	2,462	-0.04%
2020/03/27	2	13.35	0	0.00	13.35	2	2,450	0.08%
2020/03/25	0	0.00	9	13.60	13.70	-9	2,415	-0.37%
2020/03/23	4	12.35	0	0.00	12.30	4	2,406	0.17%
2020/03/20	0	0.00	2	13.10	13.05	-2	2,409	-0.08%
2020/03/18	7	13.14	0	0.00	13.45	7	2,331	0.30%
2020/03/17	10	13.65	0	0.00	13.70	10	2,298	0.43%
2020/03/16	10	15.20	0	0.00	14.60	10	2,253	0.44%
2020/03/12	0	0.00	15	16.90	16.70	-15	2,153	-0.70%
2020/02/27	2	18.50	0	0.00	18.50	2	1,970	0.10%
2020/02/26	15	18.45	0	0.00	18.35	15	1,999	0.75%
2020/02/19	0	0.00	5	19.00	19.05	-5	2,011	-0.25%
2020/02/18	0	0.00	5	18.70	18.65	-5	1,995	-0.25%
2020/02/17	0	18.35	0	0.00	18.35	0	1,971	0.00%
2020/02/11	0.3	18.20	0	0.00	18.20	0.3	1,940	0.02%
2020/02/04	0	0.00	2	18.40	18.15	-2	1,745	-0.11%
2020/02/03	2	17.98	0	0.00	18.45	2	1,667	0.12%
2020/01/07	0	0.00	1	21.00	21.00	-1	1,356	-0.07%
2020/01/06	4	21.14	4	21.28	21.20	0	1,375	0.00%
2020/01/03	1	21.10	0	0.00	21.10	1	1,391	0.07%
2019/12/30	0	0.00	1	20.90	20.90	-1	1,403	-0.07%
2019/12/27	1	20.80	0	0.00	20.95	1	1,415	0.07%
2019/12/19	0	0.00	1	21.00	21.05	-1	1,481	-0.07%
2019/12/18	1	20.80	1	20.80	20.90	0	1,480	0.00%
2019/12/17	1	20.75	0	0.00	20.85	1	1,474	0.07%
2019/12/06	2	20.85	0	0.00	20.80	2	1,526	0.13%
2019/12/05	0	0.00	2	20.90	20.90	-2	1,515	-0.13%
2019/11/27	0	0.00	5	21.45	21.55	-5	1,462	-0.34%
2019/11/26	0	0.00	4	21.59	21.65	-4	1,475	-0.27%
2019/11/25	1	21.35	11	21.19	21.45	-10	1,492	-0.67%
2019/11/21	2	20.70	0	0.00	20.65	2	1,637	0.12%
2019/11/20	10	20.90	0	0.00	20.90	10	1,672	0.60%
2019/11/19	2	21.05	0	0.00	21.05	2	1,706	0.12%
2019/11/15	2	21.20	0	0.00	21.30	2	1,725	0.12%
2019/11/13	0	0.00	3	21.30	21.20	-3	1,751	-0.17%
2019/11/08	0	0.00	6	21.45	21.45	-6	1,769	-0.34%
2019/11/06	1	21.50	2	21.50	21.50	-1	1,764	-0.06%
2019/11/05	0	21.60	0	0.00	21.60	0	1,761	0.00%
2019/11/04	7	21.56	0	0.00	21.70	7	1,773	0.39%
2019/10/31	2	21.50	0	0.00	21.60	2	1,806	0.11%
2019/10/30	3	21.80	0	0.00	21.70	3	1,796	0.17%
2019/10/24	0	0.00	5	22.00	22.00	-5	1,849	-0.27%
2019/10/21	0	0.00	7	22.06	22.05	-7	1,875	-0.37%
2019/10/18	0	0.00	14	22.05	22.45	-14	1,871	-0.75%
2019/10/15	3	21.30	1	21.25	21.35	2	1,817	0.11%
2019/10/14	4	21.36	1	21.50	21.40	3	1,822	0.16%
2019/10/09	16	21.50	0	0.00	21.30	16	1,801	0.89%
2019/10/07	0	0.00	1	21.80	21.95	-1	1,752	-0.06%
2019/10/03	0	0.00	2	21.95	21.90	-2	1,752	-0.11%
2019/10/01	0	0.00	0.3	22.05	21.90	-0.3	1,804	-0.01%
2019/09/27	2	21.60	0	0.00	21.75	2	1,824	0.11%
2019/09/26	2	21.80	0	0.00	21.65	2	1,834	0.11%
2019/09/17	0	0.00	2	22.98	22.70	-2	1,887	-0.11%
2019/09/16	4	22.93	8	23.33	22.90	-4	1,894	-0.21%
2019/09/12	1.7	22.20	1	22.35	22.20	0.7	1,817	0.04%
2019/09/11	1.3	22.20	3	22.20	22.25	-1.7	1,818	-0.09%
2019/09/09	0	0.00	2	22.10	22.15	-2	1,844	-0.11%
2019/09/05	5	22.25	0	0.00	22.10	5	1,873	0.27%
2019/09/02	0	0.00	5	21.80	21.85	-5	1,875	-0.27%
2019/08/30	5	21.60	5	21.73	21.65	0	1,882	0.00%
2019/08/28	0	0.00	1	21.30	21.35	-1	1,887	-0.05%
2019/08/23	2	24.50	0	0.00	24.50	2	1,674	0.12%
2019/08/19	0	0.00	2	24.80	24.75	-2	1,609	-0.12%
2019/08/15	1	24.60	0	0.00	24.55	1	1,600	0.06%
2019/08/14	1	24.75	0	0.00	24.60	1	1,620	0.06%
2019/08/05	0	0.00	1	24.15	24.10	-1	1,646	-0.06%
2019/07/24	0	0.00	1	24.35	24.35	-1	1,633	-0.06%
2019/06/24	0	0.00	3	24.30	24.45	-3	1,846	-0.16%
2019/06/19	3	24.10	0	0.00	24.10	3	1,875	0.16%
2019/06/13	0	0.00	4	24.15	24.30	-4	1,854	-0.22%
2019/06/11	0	0.00	1	24.00	24.10	-1	1,868	-0.05%
2019/06/06	2	24.00	0	0.00	24.15	2	1,916	0.10%
2019/05/31	0	0.00	2	24.30	24.30	-2	1,920	-0.10%
2019/05/29	5	24.41	0	0.00	24.10	5	1,936	0.26%
2019/05/28	1	24.10	23	25.30	25.30	-22	1,921	-1.15%
2019/05/23	0	0.00	2	23.90	23.75	-2	1,941	-0.10%
2019/05/22	0	0.00	2	24.03	23.95	-2	2,003	-0.10%
2019/05/21	2	23.75	2	23.90	23.90	0	2,029	0.00%
2019/05/20	4	24.50	19	24.35	24.15	-15	2,008	-0.75%
2019/05/17	21	24.60	10	24.90	24.45	11	2,041	0.54%
2019/05/16	0	0.00	1	24.85	24.75	-1	2,051	-0.05%
2019/05/15	10	24.75	0	0.00	24.75	10	2,096	0.48%
2019/05/10	1	25.15	1	25.05	25.10	0	2,188	0.00%
2019/05/09	0	0.00	1	25.10	25.10	-1	2,281	-0.04%
2019/05/08	1	24.95	24	24.98	25.05	-23	2,322	-0.99%
2019/05/06	4	24.83	0	0.00	24.80	4	2,459	0.16%
2019/05/03	0	0.00	3	25.10	25.00	-3	2,506	-0.12%
2019/05/02	1	25.15	1	25.05	25.05	0	2,521	0.00%
2019/04/29	3	24.90	0	0.00	24.90	3	2,580	0.12%
2019/04/26	1	25.10	0	0.00	25.15	1	2,614	0.04%
2019/04/25	3	25.18	10	25.28	25.35	-7	2,637	-0.27%
2019/04/24	3	25.20	2	25.40	25.25	1	2,638	0.04%
2019/04/22	1	25.00	0	0.00	25.00	1	2,654	0.04%
2019/04/17	4	25.01	0	0.00	25.05	4	2,727	0.15%
2019/04/16	4	25.19	2	25.40	25.15	2	2,746	0.07%
2019/04/15	2	25.03	0	0.00	25.10	2	2,784	0.07%
2019/04/12	2	24.93	0	0.00	25.00	2	2,791	0.07%
2019/04/11	2	24.95	0	0.00	24.90	2	2,814	0.07%
2019/04/10	4	25.08	3	25.15	25.20	1	2,863	0.03%
2019/04/09	20	25.24	8	25.26	25.30	12	2,941	0.41%
2019/04/08	1	24.95	0	0.00	24.90	1	3,134	0.03%
2019/04/03	2	24.78	0	0.00	24.80	2	3,222	0.06%
2019/04/01	1	24.90	3	24.70	25.00	-2	3,295	-0.06%
2019/03/29	1	24.35	0	0.00	24.35	1	3,286	0.03%
2019/03/28	2	24.20	0	0.00	24.15	2	3,332	0.06%
2019/03/25	3	24.05	6	24.35	24.25	-3	3,624	-0.08%
2019/03/22	8	24.46	0	0.00	24.55	8	3,708	0.22%
2019/03/13	1	24.40	0	0.00	24.40	1	4,509	0.02%
2019/02/27	0	0.00	1	24.45	24.40	-1	5,220	-0.02%
2019/02/22	0	0.00	10	24.50	24.45	-10	5,480	-0.18%
2019/02/21	1	24.25	0	0.00	24.65	1	5,540	0.02%
2019/02/20	0	0.00	1	24.05	24.00	-1	5,512	-0.02%
2019/02/19	0.7	23.95	0	0.00	24.05	0.7	5,569	0.01%
2019/02/18	0.3	23.95	0	0.00	24.05	0.3	5,647	0.01%
2019/02/13	4	23.50	3	23.50	23.55	1	5,631	0.02%
2019/01/30	5	23.65	0	0.00	24.20	5	5,717	0.09%
2019/01/28	10	23.50	1	23.50	23.55	9	5,635	0.16%
2019/01/25	1	23.30	0	0.00	23.45	1	5,555	0.02%
2019/01/24	5	22.90	0	0.00	23.10	5	5,529	0.09%
2019/01/23	5	22.75	0	0.00	23.00	5	5,509	0.09%
2019/01/22	5	22.85	0	0.00	22.70	5	5,505	0.09%
2019/01/18	25	22.90	0	0.00	22.95	25	5,517	0.45%
2019/01/17	10	22.60	1	22.60	22.65	9	5,522	0.16%
2019/01/11	1	22.60	0	0.00	22.70	1	5,788	0.02%
2018/12/27	59	22.63	55	22.82	22.60	4	6,020	0.07%
2018/12/26	1	25.30	6	25.18	24.40	-5	5,811	-0.09%
2018/12/25	0	0.00	1	25.10	25.00	-1	5,807	-0.02%
2018/12/22	13	24.62	5	25.09	24.90	8	5,972	0.13%
2018/12/21	0	0.00	2	25.00	24.90	-2	6,001	-0.03%
2018/12/20	0	0.00	3	26.45	25.20	-3	6,080	-0.05%
2018/12/19	0	0.00	2	26.20	26.40	-2	6,209	-0.03%
2018/12/18	0	0.00	8	25.43	26.00	-8	6,311	-0.13%
2018/12/17	0	0.00	3	25.23	25.15	-3	6,374	-0.05%
2018/12/14	0	0.00	13	25.72	25.60	-13	6,341	-0.20%
2018/12/13	0.7	26.00	3	26.00	26.00	-2.3	6,325	-0.04%
2018/12/12	1.3	25.86	6	25.98	26.00	-4.7	6,351	-0.07%
2018/12/11	1	26.45	13	26.62	26.25	-12	6,325	-0.19%
2018/12/10	1	26.25	65	26.02	26.20	-64	6,298	-1.02%
2018/12/07	88	27.86	9	27.10	27.05	79	6,155	1.28%
2018/12/06	0	0.00	1	26.20	26.30	-1	5,771	-0.02%
2018/12/05	1	26.10	0	0.00	26.20	1	5,615	0.02%
2018/11/23	0	0.00	1	25.25	24.65	-1	4,949	-0.02%
2018/11/22	11	25.15	2	24.80	25.20	9	4,856	0.19%
2018/11/21	3	24.60	15	24.50	24.70	-12	4,742	-0.25%
2018/11/19	0	0.00	2	24.13	24.20	-2	4,635	-0.04%
2018/11/16	15.6	23.95	0	0.00	24.00	15.6	4,611	0.34%
2018/11/15	1.4	23.82	0	0.00	23.80	1.4	4,564	0.03%
2018/11/13	0	0.00	1	22.90	23.00	-1	4,482	-0.02%
2018/11/12	0.8	23.00	2	22.88	23.15	-1.2	4,448	-0.03%
2018/11/09	7	23.00	4.8	23.23	22.65	2.2	4,439	0.05%
2018/11/08	2	23.70	1	23.30	23.80	1	4,405	0.02%
2018/11/07	1	23.10	0	0.00	23.10	1	4,487	0.02%
2018/10/31	2	22.85	0	0.00	23.00	2	4,397	0.05%
2018/10/29	0	0.00	5	22.45	22.40	-5	4,504	-0.11%
2018/10/08	0.2	24.20	0	0.00	24.30	0.2	4,060	0.00%
2018/10/05	0	0.00	7	23.80	23.95	-7	4,013	-0.17%
2018/10/02	0	0.00	1	24.30	24.30	-1	3,783	-0.03%
2018/09/26	0	0.00	2	23.85	24.25	-2	3,414	-0.06%
2018/09/25	2	23.70	2	23.50	23.75	0	3,242	0.00%
2018/09/21	4	23.14	0	0.00	23.25	4	3,067	0.13%
2018/08/29	0	0.00	1	22.35	22.25	-1	3,541	-0.03%
2018/08/28	0	0.00	13	22.50	22.40	-13	3,703	-0.35%
2018/08/27	1	22.35	0	0.00	22.35	1	3,892	0.03%
2018/08/22	3	22.18	1	22.00	21.95	2	4,301	0.05%
2018/08/21	11	21.88	0	0.00	21.90	11	4,341	0.25%
2018/08/16	0	0.00	20	21.85	21.85	-20	4,839	-0.41%
2018/08/15	1	22.40	0	0.00	22.15	1	5,286	0.02%
2018/08/14	1	22.45	0	0.00	22.45	1	5,447	0.02%
2018/08/10	1	21.95	1	21.95	22.00	0	6,764	0.00%
2018/08/09	1.7	21.92	0	0.00	21.95	1.7	6,971	0.03%
2018/08/08	2.3	22.04	0	0.00	22.00	2.3	6,988	0.03%
2018/08/07	1	21.90	0	0.00	21.90	1	7,055	0.01%
2018/08/06	2	21.83	0	0.00	21.80	2	7,190	0.03%
2018/08/03	1	21.50	10	21.50	21.70	-9	7,226	-0.12%
2018/08/01	5	22.15	1	22.20	22.15	4	7,129	0.06%
2018/07/31	1	22.05	0	0.00	22.15	1	7,192	0.01%
2018/07/27	10	22.25	0	0.00	22.10	10	7,220	0.14%
2018/07/24	0	0.00	5	21.55	21.70	-5	7,178	-0.07%
2018/07/23	7	23.15	0	0.00	23.15	7	7,102	0.10%
2018/07/20	0	0.00	1	23.25	23.10	-1	7,037	-0.01%
2018/07/19	1	23.15	0	0.00	23.25	1	7,005	0.01%
2018/07/17	1	23.15	0	0.00	23.10	1	6,975	0.01%
2018/07/16	0	0.00	2	23.40	23.40	-2	7,009	-0.03%
2018/07/13	2	23.20	0	0.00	23.25	2	7,013	0.03%
2018/07/11	0	0.00	1	22.85	22.95	-1	7,123	-0.01%
2018/07/10	1	22.95	0	0.00	22.95	1	7,233	0.01%
2018/06/26	0	0.00	1	22.80	22.65	-1	7,155	-0.01%
2018/06/20	2	23.78	0	0.00	23.85	2	7,031	0.03%
2018/06/15	0	0.00	0.2	23.60	23.60	-0.2	6,947	0.00%
2018/06/11	0	0.00	1	24.10	24.00	-1	6,798	-0.01%
2018/06/05	0	0.00	3	24.57	24.30	-3	6,877	-0.04%
2018/06/04	2	24.40	0	0.00	24.50	2	6,713	0.03%
2018/05/31	0	0.00	1	24.30	24.35	-1	6,355	-0.02%
2018/05/29	0	0.00	5	23.65	23.45	-5	6,036	-0.08%
2018/05/28	1	23.35	1	23.70	23.65	0	5,971	0.00%
2018/05/25	0	0.00	1	24.05	23.70	-1	5,855	-0.02%
2018/05/24	10	24.18	15	24.30	24.10	-5	5,746	-0.09%
2018/05/23	5	24.80	31	24.48	24.70	-26	5,495	-0.47%
2018/05/22	0	0.00	1	24.50	23.60	-1	5,025	-0.02%
2018/05/21	8.2	24.63	86	24.26	24.25	-77.8	4,822	-1.61%
2018/05/18	139.8	23.78	137	23.78	24.10	2.8	4,241	0.07%	大買/大賣/
2018/05/16	1	22.00	21	22.00	22.00	-20	3,144	-0.64%
2018/05/15	1	21.95	0	0.00	21.90	1	3,158	0.03%
2018/05/08	0	0.00	22	21.98	22.05	-22	3,000	-0.73%
2018/05/07	0	0.00	2	21.90	21.95	-2	2,973	-0.07%
2018/05/04	1	21.45	0	0.00	21.45	1	2,934	0.03%
2018/05/02	0	0.00	2	21.48	21.60	-2	2,992	-0.07%
2018/04/30	3	21.50	0	0.00	21.50	3	3,031	0.10%
2018/04/27	1	21.40	0	0.00	21.45	1	3,089	0.03%
2018/04/26	1	21.75	1	21.95	21.40	0	3,164	0.00%
2018/04/24	1	21.55	0	0.00	21.50	1	3,226	0.03%
2018/04/23	2	21.65	0	0.00	21.55	2	3,292	0.06%
2018/04/20	0	0.00	8	21.89	21.90	-8	3,289	-0.24%
2018/04/19	2	21.85	1	21.90	21.85	1	3,325	0.03%
2018/04/18	3	21.93	1	22.05	21.80	2	3,358	0.06%
2018/04/17	2.1	21.89	2	21.98	21.90	0.1	3,380	0.00%
2018/04/16	2.9	21.98	3	22.03	22.00	-0.1	3,388	0.00%
2018/04/13	5	21.75	0	0.00	21.70	5	3,398	0.15%
2018/04/03	1	21.35	0	0.00	21.35	1	3,773	0.03%
2018/03/30	1	21.70	0	0.00	21.65	1	5,207	0.02%
2018/03/29	2	21.80	0	0.00	21.75	2	5,233	0.04%
2018/03/27	10	21.45	0	0.00	21.50	10	5,223	0.19%
2018/03/23	0	0.00	1	21.20	21.20	-1	5,264	-0.02%
2018/03/22	1	21.50	0	0.00	21.45	1	5,273	0.02%
2018/03/21	0	0.00	1	21.65	21.55	-1	5,295	-0.02%
2018/03/16	0	0.00	0.5	21.85	21.80	-0.5	5,320	-0.01%
2018/03/15	11	21.79	0	0.00	21.70	11	5,366	0.20%
2018/03/14	3	21.95	0	21.85	21.90	3	5,345	0.06%
2018/03/13	0	0.00	1	21.45	21.50	-1	5,124	-0.02%
2018/03/12	1	21.30	2	21.15	21.40	-1	5,158	-0.02%
2018/03/09	2	20.90	0	0.00	21.00	2	5,204	0.04%
2018/03/08	1	20.55	0	0.00	20.55	1	5,370	0.02%
2018/02/27	0	0.00	2	20.80	20.65	-2	5,822	-0.03%
2018/02/26	2	20.65	1	20.60	20.75	1	5,924	0.02%
2018/02/23	1	20.45	0	0.00	20.45	1	6,101	0.02%
2018/02/09	0	0.00	20	19.90	20.00	-20	6,344	-0.32%
2018/02/02	0	0.00	1	21.40	21.35	-1	7,037	-0.01%
2018/02/01	1	21.35	0	0.00	21.45	1	7,064	0.01%
2018/01/30	0	0.00	2.4	21.43	21.35	-2.4	7,149	-0.03%
2018/01/29	2.4	21.73	1	21.80	21.70	1.4	7,267	0.02%
2018/01/26	1	21.80	2	21.73	21.85	-1	7,261	-0.01%
2018/01/25	2	21.60	2	21.95	21.60	0	7,253	0.00%
2018/01/24	2	21.75	0	0.00	21.80	2	7,227	0.03%
2018/01/16	1	22.20	1	22.25	22.15	0	6,825	0.00%
2018/01/15	1	22.15	22	22.39	22.25	-21	6,834	-0.31%
2018/01/12	2	22.55	1	22.70	22.55	1	6,812	0.01%
2018/01/11	0.7	22.50	1	22.90	22.50	-0.3	6,766	0.00%
2018/01/10	1.3	22.75	1	22.85	22.80	0.3	6,703	0.00%
2018/01/09	1	22.65	1	22.70	22.75	0	6,617	0.00%
2018/01/08	1	22.50	0	0.00	22.60	1	6,498	0.02%
2018/01/05	0	0.00	3	22.73	22.55	-3	6,424	-0.05%
2018/01/04	3	22.57	1	22.60	22.60	2	6,364	0.03%
2018/01/03	1	22.40	2	22.63	22.50	-1	6,258	-0.02%
2018/01/02	1	22.65	1	23.00	22.65	0	6,159	0.00%