台苯 (1310)-台新-三民券商分點個股進出

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
12.85
漲跌
▼0.10
漲幅
-0.77%
成交量
755張
產業
上市塑膠類股▼1.59%
395人加入追蹤

立即追蹤
本地時間:13:30

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

台苯 (1310)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/19	0	0.00	4	13.05	12.85	-4	789	-0.51%
2024/04/18	3	12.82	0	0.00	12.95	3	781	0.38%
2024/04/17	0	0.00	2	13.00	12.90	-2	782	-0.26%
2024/04/16	2	12.75	0	0.00	12.90	2	781	0.26%
2024/04/12	2	13.10	0	0.00	13.10	2	748	0.27%
2024/04/11	2	13.20	0	0.00	13.15	2	739	0.27%
2024/04/09	0	0.00	2	13.60	13.55	-2	720	-0.28%
2024/04/08	2	13.20	0	0.00	13.30	2	711	0.28%
2024/03/29	0	0.00	3	13.45	13.35	-3	709	-0.42%
2024/03/28	1	13.45	4	13.55	13.45	-3	717	-0.42%
2024/03/27	0	0.00	10	13.50	13.45	-10	721	-1.39%
2024/03/21	0	0.00	2	13.65	13.60	-2	727	-0.27%
2024/03/20	2	13.35	0	0.00	13.35	2	717	0.28%
2024/03/18	0	0.00	6	13.65	13.55	-6	715	-0.84%
2024/03/15	0	0.00	2	13.70	13.65	-2	701	-0.29%
2024/03/14	2	13.35	0	0.00	13.35	2	678	0.29%
2024/03/13	2	13.80	0	0.00	13.45	2	671	0.30%
2024/03/12	0	0.00	4	13.85	13.85	-4	666	-0.60%
2024/03/07	3	13.72	2	13.75	13.75	1	650	0.15%
2024/02/23	1	14.20	0	0.00	14.20	1	682	0.15%
2024/02/20	4	14.53	2	14.65	14.50	2	694	0.29%
2024/02/19	2	14.50	4	14.68	14.60	-2	703	-0.28%
2024/02/15	0	0.00	0	14.20	14.15	0	727	0.00%
2024/02/02	0	14.55	0	0.00	14.40	0	740	0.00%
2024/02/01	2	14.40	0	0.00	14.45	2	770	0.26%
2024/01/23	0	14.43	0	0.00	14.35	0	778	0.00%
2024/01/18	5	13.95	0	14.00	13.95	5	783	0.64%
2024/01/16	1	14.10	0	0.00	14.25	1	764	0.13%
2024/01/15	3	14.67	0	0.00	14.70	3	719	0.42%
2024/01/09	0	0.00	5	15.25	15.20	-5	721	-0.69%
2024/01/02	0	0.00	2	15.55	15.55	-2	724	-0.28%
2023/12/29	1	15.65	0	0.00	15.65	1	724	0.14%
2023/12/28	2	15.55	0	0.00	15.60	2	725	0.28%
2023/12/21	2	15.90	0	0.00	16.00	2	742	0.27%
2023/12/19	0	0.00	2.3	15.96	15.90	-2.3	754	-0.30%
2023/12/14	2	15.75	0	0.00	15.70	2	771	0.26%
2023/12/07	0	0.00	5	16.10	16.05	-5	823	-0.61%
2023/12/06	5	16.45	0	0.00	16.35	5	837	0.60%
2023/11/30	0	0.00	2	16.60	16.60	-2	865	-0.23%
2023/11/29	0	0.00	1	16.60	16.55	-1	855	-0.12%
2023/11/28	0	0.00	2	16.55	16.60	-2	853	-0.23%
2023/11/15	0	0.00	1	16.30	16.30	-1	812	-0.12%
2023/11/10	0	0.00	0.1	15.65	15.60	-0.1	798	-0.01%
2023/10/05	2	15.75	0	0.00	15.70	2	1,124	0.18%
2023/09/26	0	0.00	12	16.22	16.25	-12	1,164	-1.03%
2023/09/25	0	0.00	10	16.10	16.20	-10	1,171	-0.85%
2023/09/20	0	0.00	1	16.50	16.45	-1	1,181	-0.08%
2023/09/19	11	16.63	1	16.60	16.55	10	1,184	0.84%
2023/09/18	0	0.00	4	16.51	16.55	-4	1,176	-0.34%
2023/09/15	0	0.00	2	16.45	16.25	-2	1,186	-0.17%
2023/09/14	1	16.30	7	16.30	16.25	-6	1,186	-0.51%
2023/09/13	5	16.25	0	0.00	16.30	5	1,189	0.42%
2023/09/06	0	0.00	10	15.45	15.40	-10	1,183	-0.85%
2023/09/04	0	0.00	1	15.55	15.60	-1	1,223	-0.08%
2023/08/31	40	15.45	0	0.00	15.35	40	1,295	3.09%
2023/08/25	0	0.00	1	15.40	15.45	-1	1,510	-0.07%
2023/08/24	0	0.00	1	15.30	15.50	-1	1,535	-0.07%
2023/08/23	10	15.25	0	0.00	15.45	10	1,560	0.64%
2023/08/21	60	15.43	0	0.00	15.30	60	1,803	3.33%
2023/08/16	1	15.20	0	0.00	15.20	1	1,919	0.05%
2023/08/14	0	0.00	4	15.63	15.45	-4	1,934	-0.21%
2023/08/11	5	16.33	2	16.25	16.10	3	1,952	0.15%
2023/08/09	0	0.00	1	17.05	16.85	-1	1,937	-0.05%
2023/08/08	0	0.00	0	16.78	16.85	0	1,953	0.00%
2023/08/07	4	16.73	0	0.00	16.85	4	2,006	0.20%
2023/08/04	1	16.75	3	16.75	16.85	-2	2,017	-0.10%
2023/08/01	10	16.60	1	16.75	16.75	9	2,031	0.44%
2023/07/31	2	16.35	8	16.40	16.40	-6	2,057	-0.29%
2023/07/28	0	0.00	10	16.08	16.10	-10	2,125	-0.47%
2023/07/27	1	15.95	0	0.00	16.10	1	2,265	0.04%
2023/07/25	0	0.00	1	15.30	15.35	-1	2,534	-0.04%
2023/07/21	2	15.70	40	15.79	15.65	-38	3,415	-1.11%
2023/07/20	1	15.80	1	15.80	15.85	0	4,521	0.00%
2023/07/18	0	0.00	0	15.80	15.60	0	5,026	0.00%
2023/07/17	31	15.61	0	0.00	15.80	31	5,019	0.62%
2023/07/13	0	0.00	3	15.35	15.30	-3	5,027	-0.06%
2023/07/12	0	0.00	3	15.35	15.25	-3	5,063	-0.06%
2023/07/11	0	0.00	5	15.90	15.70	-5	5,060	-0.10%
2023/07/07	0	0.00	1	15.80	15.70	-1	5,106	-0.02%
2023/07/06	0	0.00	5	16.10	16.10	-5	5,094	-0.10%
2023/07/04	0	0.00	4	16.43	16.40	-4	5,083	-0.08%
2023/07/03	0	0.00	0	16.55	16.55	0	5,069	0.00%
2023/06/21	10	16.45	5	16.55	16.60	5	5,007	0.10%
2023/06/20	0	0.00	5	16.25	16.30	-5	4,977	-0.10%
2023/06/16	2	16.48	0	0.00	16.60	2	4,962	0.04%
2023/06/13	0	0.00	7	16.24	16.30	-7	4,917	-0.14%
2023/06/08	1	16.80	0	0.00	16.70	1	4,854	0.02%
2023/06/07	1	17.25	0	0.00	16.90	1	4,831	0.02%
2023/06/06	0	0.00	1	17.25	17.15	-1	4,800	-0.02%
2023/06/05	2	17.43	2	17.38	17.40	0	4,762	0.00%
2023/06/02	5	17.10	0	0.00	17.10	5	4,693	0.11%
2023/06/01	13	16.99	6	16.75	17.00	7	4,634	0.15%
2023/05/31	0	0.00	2	16.40	16.50	-2	4,563	-0.04%
2023/05/30	0	0.00	20	16.55	16.45	-20	4,545	-0.44%
2023/05/29	0	0.00	15	16.60	16.60	-15	4,516	-0.33%
2023/05/26	3	16.67	0	0.00	16.65	3	4,482	0.07%
2023/05/25	44	17.55	36	17.58	17.25	8	4,413	0.18%
2023/05/24	0	0.00	3	17.10	17.15	-3	4,223	-0.07%
2023/05/23	0	0.00	49	16.94	16.85	-49	4,156	-1.18%
2023/05/19	25	16.75	0	0.00	16.40	25	4,095	0.61%
2023/05/18	25	16.70	0	0.00	16.60	25	4,070	0.61%
2023/05/15	0	0.00	5	16.30	16.25	-5	3,972	-0.13%
2023/05/12	9	16.21	0	0.00	16.15	9	3,941	0.23%
2023/05/11	9	16.21	0	0.00	15.95	9	3,912	0.23%
2023/05/10	0	0.00	3	16.45	16.65	-3	3,844	-0.08%
2023/05/09	0	0.00	4	16.81	16.50	-4	3,809	-0.11%
2023/05/08	8	16.89	1	16.95	16.95	7	3,758	0.19%
2023/05/05	4	16.81	2	16.80	16.80	2	3,710	0.05%
2023/05/04	2	17.18	4	17.28	17.15	-2	3,658	-0.05%
2023/05/03	14	17.35	61	17.40	17.10	-47	3,585	-1.31%
2023/05/02	64	17.06	13	17.02	17.30	51	3,428	1.49%
2023/04/28	12	16.86	5	16.91	16.80	7	3,278	0.21%
2023/04/27	50	17.56	38	17.32	17.20	12	3,126	0.38%
2023/04/26	26	16.93	22	17.18	17.70	4	2,693	0.15%
2023/04/25	49	17.59	64	17.65	16.50	-15	2,223	-0.67%
2023/04/24	23	15.67	24	16.43	17.05	-1	1,114	-0.09%
2023/04/21	6	15.39	18	15.34	15.50	-12	733	-1.64%
2023/04/20	5	14.75	0	0.00	14.85	5	610	0.82%
2023/04/18	4	15.13	0	0.00	15.20	4	591	0.68%
2023/04/17	5	15.05	10	15.35	15.40	-5	564	-0.89%
2023/04/13	0	0.00	5	15.10	15.00	-5	493	-1.01%
2023/04/06	0	13.98	0	0.00	13.90	0	412	0.00%
2023/03/31	0	0.00	1	13.90	13.85	-1	411	-0.24%
2023/03/29	0	14.10	0	0.00	14.00	0	415	0.00%
2023/03/22	0	13.90	0	0.00	13.80	0	415	0.00%
2023/03/10	5	14.01	0	0.00	14.05	5	417	1.20%
2023/03/09	0	0.00	2	14.40	14.20	-2	423	-0.47%
2023/03/06	0	0.00	0	14.20	14.05	0	456	0.00%
2023/02/09	0	0.00	7	14.00	13.85	-7	457	-1.53%
2023/02/08	0	0.00	0.1	14.15	14.05	-0.1	452	-0.02%
2023/02/07	0	0.00	1	14.10	14.10	-1	449	-0.22%
2023/01/17	7	13.70	0	0.00	13.80	7	416	1.68%
2023/01/11	0	0.00	5	13.90	13.90	-5	443	-1.13%
2023/01/06	0	0.00	2	13.40	13.50	-2	435	-0.46%
2022/12/16	0	0.00	6	13.75	13.60	-6	490	-1.22%
2022/12/09	10	13.85	0	0.00	13.85	10	491	2.04%
2022/11/30	6	14.45	2	14.35	14.40	4	468	0.85%
2022/11/28	0	0.00	5	13.45	13.60	-5	420	-1.19%
2022/11/17	0	0.00	2	13.20	13.20	-2	423	-0.47%
2022/11/16	0	0.00	10.3	13.15	13.05	-10.3	419	-2.46%
2022/11/11	0	0.00	5	13.35	13.25	-5	424	-1.18%
2022/11/03	1	12.60	49	12.51	12.65	-48	441	-10.87%
2022/11/02	0	0.00	20	12.60	12.60	-20	447	-4.47%
2022/11/01	0	0.00	20	12.45	12.50	-20	449	-4.45%
2022/10/31	0	0.00	20	12.40	12.35	-20	451	-4.43%
2022/10/28	5	12.50	20	12.40	12.30	-15	470	-3.19%
2022/10/27	0	0.00	70	12.46	12.45	-70	475	-14.72%
2022/10/26	0	0.00	20	12.50	12.40	-20	476	-4.20%
2022/10/25	0	0.00	0	12.50	12.45	0	484	0.00%
2022/10/19	0	0.00	26	12.66	12.75	-26	449	-5.79%
2022/10/12	10	13.00	0	0.00	12.95	10	452	2.21%
2022/09/29	0	0.00	1	13.30	13.25	-1	537	-0.19%
2022/09/28	1	13.00	0	0.00	13.00	1	538	0.19%
2022/09/26	1	13.35	0	0.00	13.40	1	537	0.19%
2022/09/21	1	14.10	0	0.00	14.05	1	688	0.15%
2022/09/19	1	14.25	300	14.30	14.25	-299	751	-39.77%	大賣/鉅額交易
2022/09/15	31	14.27	0	0.00	14.40	31	773	4.01%
2022/08/25	10	14.70	0	0.00	14.70	10	835	1.20%
2022/08/19	0	0.00	1	14.45	14.50	-1	827	-0.12%
2022/08/18	0	0.00	1	14.30	14.35	-1	826	-0.12%
2022/08/16	1	14.30	0	0.00	14.25	1	826	0.12%
2022/08/12	0	0.00	1.1	14.30	14.30	-1.1	824	-0.13%
2022/08/09	0	0.00	2	13.55	13.75	-2	831	-0.24%
2022/08/08	2	13.35	0	0.00	13.45	2	830	0.24%
2022/08/04	3	13.38	0	0.00	13.40	3	867	0.35%
2022/08/03	1	13.65	0	0.00	13.75	1	855	0.12%
2022/07/21	20	13.73	0	0.00	13.80	20	888	2.25%
2022/07/15	0	0.00	3	13.40	13.40	-3	887	-0.34%
2022/07/12	0	0.00	5	13.00	13.00	-5	884	-0.57%
2022/07/08	2	13.80	0	0.00	13.60	2	860	0.23%
2022/07/07	0	0.00	1	14.00	14.00	-1	827	-0.12%
2022/07/06	1	13.90	0	0.00	13.95	1	825	0.12%
2022/06/29	1	14.45	0	0.00	14.45	1	789	0.13%
2022/06/24	0	0.00	2	15.00	15.15	-2	662	-0.30%
2022/06/15	0	0.00	1	16.20	16.20	-1	754	-0.13%
2022/06/06	0	0.00	1	16.05	16.05	-1	774	-0.13%
2022/05/31	0	0.00	1	15.80	15.75	-1	830	-0.12%
2022/05/24	0	0.00	0.3	15.60	15.45	-0.3	914	-0.03%
2022/05/06	0	0.00	1	16.05	16.05	-1	1,001	-0.10%
2022/05/04	0	0.00	1	16.20	16.20	-1	1,024	-0.10%
2022/05/03	0	0.00	5	16.20	16.25	-5	1,054	-0.47%
2022/04/20	0	0.00	1	16.70	16.75	-1	1,084	-0.09%
2022/04/19	0	0.00	3	16.67	16.75	-3	1,089	-0.28%
2022/04/15	1	16.85	1	16.80	16.80	0	1,092	0.00%
2022/04/13	1	16.85	0	0.00	16.95	1	1,123	0.09%
2022/03/30	1	16.90	0	0.00	17.05	1	1,147	0.09%
2022/03/29	0	0.00	1	16.70	16.70	-1	1,130	-0.09%
2022/03/28	5	16.70	0	0.00	16.75	5	1,125	0.44%
2022/03/25	0	0.00	1	16.90	16.85	-1	1,111	-0.09%
2022/03/24	0	0.00	2	16.90	16.90	-2	1,104	-0.18%
2022/03/23	100	17.05	1	17.05	17.00	99	1,080	9.16%
2022/03/22	0	0.00	20	17.35	17.45	-20	1,022	-1.96%
2022/03/17	20	17.15	0	0.00	17.20	20	1,047	1.91%
2022/03/04	0	0.00	4	17.66	17.70	-4	1,287	-0.31%
2022/03/03	10	17.90	0	0.00	17.85	10	1,311	0.76%
2022/02/24	2	17.33	0	0.00	17.15	2	1,324	0.15%
2022/02/22	3	17.50	0	0.00	17.60	3	1,347	0.22%
2022/02/14	1	17.60	0	0.00	17.55	1	1,613	0.06%
2022/02/11	2	17.70	10	17.75	17.65	-8	1,657	-0.48%
2022/01/25	11	16.73	4	16.65	16.65	7	1,813	0.39%
2022/01/21	6	17.15	0	0.00	17.15	6	1,813	0.33%
2022/01/20	1	17.30	0	0.00	17.40	1	1,828	0.05%
2022/01/19	100	17.25	0	0.00	17.30	100	1,865	5.36%
2022/01/17	1	17.15	0	0.00	17.25	1	1,927	0.05%
2022/01/11	75	17.20	0	0.00	17.30	75	2,099	3.57%
2022/01/06	0	0.00	7	17.25	17.30	-7	2,218	-0.32%
2022/01/04	1	17.30	0	17.40	17.25	1	2,301	0.04%
2021/12/29	10	17.40	0	0.00	17.45	10	2,384	0.42%
2021/12/27	0	0.00	60	17.31	17.30	-60	2,472	-2.43%
2021/12/24	95	17.20	31	17.30	17.25	64	2,565	2.49%
2021/12/22	4	17.20	0.5	17.25	17.20	3.5	2,652	0.13%
2021/12/20	13	17.10	2	17.18	17.15	11	2,763	0.40%
2021/12/17	0	0.00	1	17.30	17.20	-1	2,816	-0.04%
2021/12/16	45	17.10	0	0.00	17.20	45	2,842	1.58%
2021/12/14	61	17.07	0	0.00	17.05	61	2,956	2.06%
2021/12/13	95.5	17.29	0	0.00	17.30	95.5	2,984	3.20%
2021/12/09	1	17.50	0	0.00	17.35	1	3,044	0.03%
2021/12/08	0	0.00	2	17.35	17.35	-2	3,079	-0.06%
2021/12/07	10	17.30	5	17.30	17.25	5	3,102	0.16%
2021/12/06	0	0.00	2.1	17.35	17.35	-2.1	3,097	-0.07%
2021/12/01	5	17.00	5	17.30	17.35	0	3,240	0.00%
2021/11/30	45	16.95	0	0.00	16.95	45	3,260	1.38%
2021/11/29	1	17.35	0	0.00	17.30	1	3,128	0.03%
2021/11/26	40	17.79	10	17.70	17.65	30	3,202	0.94%
2021/11/25	50	17.88	0	0.00	17.85	50	3,321	1.51%
2021/11/24	70	17.75	6	17.83	17.90	64	3,402	1.88%
2021/11/23	1	17.70	3	17.83	17.75	-2	3,545	-0.06%
2021/11/19	1	17.65	3	17.80	17.65	-2	3,702	-0.05%
2021/11/18	10	17.65	10	17.70	17.75	0	3,848	0.00%
2021/11/16	4	17.65	0.1	17.75	17.60	3.9	4,067	0.10%
2021/11/15	4	17.70	1	17.80	17.80	3	4,557	0.07%
2021/11/12	28	18.12	0	0.00	18.10	28	4,570	0.61%
2021/11/11	2.1	18.25	2	18.50	18.25	0.1	4,608	0.00%
2021/11/10	2	18.50	4	18.46	18.40	-2	4,639	-0.04%
2021/11/09	20	18.20	0	0.00	18.25	20	4,640	0.43%
2021/11/08	11	18.45	7	18.39	18.40	4	4,675	0.09%
2021/11/05	5	18.15	30	18.20	18.25	-25	4,669	-0.54%
2021/11/04	11	18.34	1	18.40	18.20	10	4,654	0.21%
2021/11/03	5	18.30	0	0.00	18.30	5	4,680	0.11%
2021/11/02	4	18.15	3	18.05	18.10	1	4,673	0.02%
2021/10/29	5	18.10	0	0.00	18.15	5	4,658	0.11%
2021/10/28	15	18.13	0	0.00	18.20	15	4,638	0.32%
2021/10/27	3	18.07	0	0.00	18.15	3	4,640	0.06%
2021/10/26	25	18.16	1	18.40	18.40	24	4,612	0.52%
2021/10/25	1	18.10	0	0.00	18.20	1	4,590	0.02%
2021/10/22	4	17.98	4	18.08	18.15	0	4,603	0.00%
2021/10/20	7	18.17	1	18.20	18.20	6	4,542	0.13%
2021/10/19	2	18.33	0	0.00	18.35	2	4,541	0.04%
2021/10/18	0.1	18.55	3	18.57	18.50	-2.9	4,554	-0.06%
2021/10/15	1	18.20	0	0.00	18.20	1	4,590	0.02%
2021/10/14	2	18.28	1	18.30	18.35	1	4,578	0.02%
2021/10/13	5	18.30	0	0.00	18.30	5	4,592	0.11%
2021/10/12	10	18.75	1	18.65	18.65	9	4,609	0.20%
2021/10/08	1	18.90	0	0.00	19.00	1	4,626	0.02%
2021/10/07	2	19.08	0	0.00	19.20	2	4,662	0.04%
2021/10/06	3	18.97	0	0.00	18.80	3	4,777	0.06%
2021/10/05	0	0.00	4	18.80	19.10	-4	4,804	-0.08%
2021/10/04	4	18.95	0	0.00	18.75	4	4,824	0.08%
2021/10/01	2	19.65	0	0.00	19.30	2	4,834	0.04%
2021/09/30	5	20.14	2	20.20	20.20	3	4,890	0.06%
2021/09/29	5	20.25	5	20.22	20.25	0	5,033	0.00%
2021/09/27	5	20.56	3	20.40	20.60	2	6,878	0.03%
2021/09/24	3	20.15	13	20.35	20.10	-10	8,083	-0.12%
2021/09/23	4	20.10	1	20.30	20.15	3	8,310	0.04%
2021/09/22	4	19.91	0	0.00	19.90	4	8,329	0.05%
2021/09/17	1	20.35	0	0.00	20.50	1	8,287	0.01%
2021/09/16	1	20.70	3	20.55	20.55	-2	8,266	-0.02%
2021/09/15	1	20.30	0	0.00	20.40	1	8,252	0.01%
2021/09/14	2	20.50	0	0.00	20.40	2	8,323	0.02%
2021/09/13	4	20.63	0	0.00	20.55	4	8,317	0.05%
2021/09/10	0	0.00	0.3	21.00	21.00	-0.3	8,318	0.00%
2021/09/06	0	20.40	4	20.48	20.20	-4	8,420	-0.05%
2021/09/03	1	20.80	0	0.00	20.75	1	8,362	0.01%
2021/09/02	3	21.20	4	20.99	20.95	-1	8,388	-0.01%
2021/09/01	0	0.00	3	22.35	21.40	-3	8,384	-0.04%
2021/08/31	0	0.00	4.7	22.23	22.45	-4.7	8,398	-0.06%
2021/08/30	3	22.33	8	22.36	22.00	-5	8,383	-0.06%
2021/08/27	19	22.17	25	22.13	22.20	-6	8,428	-0.07%
2021/08/26	0	0.00	11	21.79	21.90	-11	8,529	-0.13%
2021/08/25	0	0.00	8	21.63	21.40	-8	8,612	-0.09%
2021/08/24	5	21.35	1	21.55	21.35	4	8,619	0.05%
2021/08/23	0	0.00	1	20.95	20.95	-1	8,537	-0.01%
2021/08/20	2.3	20.70	0	0.00	20.90	2.3	8,525	0.03%
2021/08/19	5	20.85	14	21.41	20.90	-9	8,358	-0.11%
2021/08/18	6	20.25	13	20.30	20.75	-7	7,879	-0.09%
2021/08/17	0	0.00	8	20.09	20.15	-8	7,983	-0.10%
2021/08/16	3	19.58	7	19.63	19.60	-4	7,876	-0.05%
2021/08/13	0	0.00	9	19.49	19.45	-9	7,859	-0.11%
2021/08/12	6	19.27	0	0.00	19.30	6	7,829	0.08%
2021/08/11	9	19.80	4	20.11	19.70	5	7,791	0.06%
2021/08/10	3	19.80	7	20.06	20.10	-4	7,823	-0.05%
2021/08/09	0	0.00	5	20.13	20.10	-5	7,896	-0.06%
2021/08/06	1	19.75	2	19.90	19.75	-1	7,949	-0.01%
2021/08/05	1	19.65	3	19.78	19.65	-2	8,041	-0.02%
2021/08/04	1	19.70	3	19.65	19.65	-2	8,265	-0.02%
2021/08/02	3	19.75	8	19.71	19.75	-5	8,840	-0.06%
2021/07/30	0	0.00	3	19.70	19.55	-3	8,899	-0.03%
2021/07/29	3	19.75	0	0.00	19.70	3	8,936	0.03%
2021/07/28	2	19.38	45	19.31	19.50	-43	9,017	-0.48%
2021/07/27	7	19.67	1	19.65	19.55	6	9,145	0.07%
2021/07/26	1	19.90	2	19.85	19.80	-1	9,232	-0.01%
2021/07/23	5	19.85	6	19.93	19.95	-1	9,325	-0.01%
2021/07/22	7	19.66	5	19.64	19.50	2	9,388	0.02%
2021/07/21	6	20.15	2	20.30	20.00	4	9,481	0.04%
2021/07/20	2	20.25	55	20.25	20.25	-53	9,496	-0.56%
2021/07/19	3	20.80	2	20.83	20.85	1	9,633	0.01%
2021/07/16	2	20.60	7	20.89	20.65	-5	10,072	-0.05%
2021/07/15	3	20.70	3	20.53	20.70	0	10,165	0.00%
2021/07/14	5	20.09	6	20.44	20.15	-1	10,534	-0.01%
2021/07/13	11	20.47	20	20.36	20.20	-9	11,014	-0.08%
2021/07/12	4	21.04	7	21.04	21.00	-3	11,068	-0.03%
2021/07/09	4	21.19	6	21.22	21.15	-2	11,127	-0.02%
2021/07/08	1	21.35	0	0.00	21.35	1	11,181	0.01%
2021/07/07	8	21.63	114	21.34	21.35	-106	11,274	-0.94%	大賣/鉅額交易
2021/07/06	17	21.89	12	21.78	21.85	5	11,298	0.04%
2021/07/05	12	21.73	5	21.97	21.75	7	11,236	0.06%
2021/07/02	41	23.65	84	23.34	22.15	-43	11,183	-0.38%
2021/07/01	90	23.24	49.6	22.91	23.55	40.4	9,649	0.42%
2021/06/30	4	21.40	32	21.39	21.60	-28	8,492	-0.33%
2021/06/29	10	20.28	2	20.15	20.40	8	8,248	0.10%
2021/06/28	0	0.00	5	20.25	20.30	-5	8,257	-0.06%
2021/06/25	3	20.12	1	20.20	20.00	2	8,287	0.02%
2021/06/24	0	0.00	22	20.03	20.15	-22	8,385	-0.26%
2021/06/23	13	19.79	9	20.43	19.80	4	8,520	0.05%
2021/06/22	9	20.22	3	20.22	20.20	6	8,474	0.07%
2021/06/21	5	19.79	8.5	19.75	19.75	-3.5	8,561	-0.04%
2021/06/18	11	20.52	1	20.45	20.30	10	8,557	0.12%
2021/06/17	6	20.90	4	21.05	20.90	2	8,579	0.02%
2021/06/16	5	20.97	4	21.35	20.85	1	8,580	0.01%
2021/06/15	2	20.95	2	21.20	21.10	0	8,513	0.00%
2021/06/11	0	0.00	7	20.95	20.85	-7	8,507	-0.08%
2021/06/10	11	20.59	14	20.73	20.80	-3	8,517	-0.04%
2021/06/09	1	21.20	8	21.14	21.10	-7	8,475	-0.08%
2021/06/08	11	21.32	0	0.00	21.15	11	8,477	0.13%
2021/06/07	2	20.80	7	20.92	20.90	-5	8,474	-0.06%
2021/06/04	4	20.90	4	20.81	20.70	0	8,400	0.00%
2021/06/03	7	20.98	11	21.01	21.10	-4	8,350	-0.05%
2021/06/02	11	20.66	9	20.71	20.35	2	8,385	0.02%
2021/06/01	0	0.00	7	19.92	20.10	-7	8,182	-0.09%
2021/05/31	4	19.75	0	0.00	19.65	4	8,133	0.05%
2021/05/28	1	19.45	27	19.40	19.50	-26	8,073	-0.32%
2021/05/27	4	19.05	3	19.45	19.05	1	8,068	0.01%
2021/05/26	6	19.45	0	0.00	19.25	6	8,069	0.07%
2021/05/25	25	19.77	4	19.78	19.40	21	8,071	0.26%
2021/05/24	0	0.00	8	18.71	18.75	-8	7,908	-0.10%
2021/05/21	10	18.60	0	0.00	18.60	10	7,975	0.13%
2021/05/20	7	18.41	0	0.00	18.15	7	8,050	0.09%
2021/05/19	2	18.63	2	18.33	18.50	0	8,202	0.00%
2021/05/18	1	17.55	8.8	18.00	18.30	-7.8	8,227	-0.10%
2021/05/17	5	17.20	1	17.05	16.85	4	8,181	0.05%
2021/05/14	7	18.59	1	19.15	18.55	6	8,069	0.07%
2021/05/13	9	18.49	2	18.70	18.40	7	7,965	0.09%
2021/05/12	2	19.28	39	21.18	19.20	-37	7,843	-0.47%
2021/05/11	61	22.32	22	21.72	21.10	39	7,600	0.51%
2021/05/10	3	20.82	5	21.26	21.20	-2	7,129	-0.03%
2021/05/07	0	0.00	43	20.11	20.15	-43	7,020	-0.61%
2021/05/06	46	20.52	25	20.93	20.55	21	6,947	0.30%
2021/05/05	47	20.45	73	20.54	20.40	-26	6,901	-0.38%
2021/05/04	55	20.89	100	20.49	19.70	-45	6,822	-0.66%
2021/05/03	5	21.48	0	0.00	21.00	5	6,684	0.07%
2021/04/29	256	22.01	82	21.79	21.90	174	6,606	2.63%	大買/鉅額交易
2021/04/28	128	21.65	17	21.74	21.90	111	6,514	1.70%	大買/鉅額交易
2021/04/27	46	21.74	35	21.98	21.85	11	6,461	0.17%
2021/04/26	4	21.24	139	21.20	21.30	-135	6,339	-2.13%	大賣/鉅額交易
2021/04/23	14	21.20	4	21.18	21.15	10	6,282	0.16%
2021/04/22	65	22.89	7	22.97	22.20	58	6,126	0.95%
2021/04/21	2	21.60	7	21.89	22.00	-5	5,659	-0.09%
2021/04/20	55	22.72	24	22.44	22.25	31	5,540	0.56%
2021/04/19	219	22.50	15	22.95	23.65	204	5,157	3.96%	大買/鉅額交易
2021/04/16	71	21.18	12	21.40	21.50	59	4,654	1.27%
2021/04/15	15.8	20.95	8.3	20.87	20.90	7.5	4,523	0.17%
2021/04/14	11	20.46	35	20.29	20.20	-24	4,442	-0.54%
2021/04/13	9	21.24	19	20.63	20.60	-10	4,408	-0.23%
2021/04/12	12	20.69	16	20.77	21.20	-4	4,290	-0.09%
2021/04/09	3	20.47	21.3	20.52	20.55	-18.3	4,184	-0.44%
2021/04/08	16	20.86	15	20.21	20.80	1	4,113	0.02%
2021/04/07	3	20.07	9	19.98	20.10	-6	3,969	-0.15%
2021/04/06	10	19.71	6	19.68	19.80	4	3,914	0.10%
2021/04/01	0	0.00	3	19.17	19.25	-3	3,867	-0.08%
2021/03/31	0	0.00	3	19.35	19.30	-3	3,899	-0.08%
2021/03/30	0	0.00	6	19.52	19.50	-6	4,013	-0.15%
2021/03/29	27	19.57	48	19.55	19.65	-21	4,577	-0.46%
2021/03/26	7	19.34	18	19.33	19.45	-11	5,132	-0.21%
2021/03/25	66	19.06	0	0.00	19.00	66	5,071	1.30%
2021/03/24	3	18.75	2	18.95	19.05	1	5,022	0.02%
2021/03/23	13	18.75	10	18.75	18.70	3	4,926	0.06%
2021/03/22	0	0.00	5	18.65	18.75	-5	4,928	-0.10%
2021/03/19	0	0.00	5	18.32	18.40	-5	4,912	-0.10%
2021/03/18	0	0.00	8	18.61	18.45	-8	4,946	-0.16%
2021/03/17	0	0.00	2	18.45	18.55	-2	4,983	-0.04%
2021/03/15	0	0.00	1	18.50	18.50	-1	5,121	-0.02%
2021/03/12	0	0.00	10	18.35	18.30	-10	5,116	-0.20%
2021/03/11	10	18.45	14	18.54	18.15	-4	5,124	-0.08%
2021/03/10	0	0.00	15	18.50	18.40	-15	5,082	-0.30%
2021/03/09	1	18.45	16	18.37	18.40	-15	5,069	-0.30%
2021/03/08	49	18.81	27	18.76	18.25	22	5,014	0.44%
2021/03/04	3	17.85	5	17.96	17.95	-2	4,840	-0.04%
2021/03/03	0	0.00	36	18.00	17.95	-36	4,850	-0.74%
2021/03/02	1	17.95	2	17.80	17.85	-1	4,889	-0.02%
2021/02/25	5	18.30	3	18.23	18.30	2	4,922	0.04%
2021/02/24	2	18.05	0	0.00	18.00	2	4,923	0.04%
2021/02/23	1	18.35	0	0.00	18.40	1	4,897	0.02%
2021/02/22	4	18.23	12	18.30	18.35	-8	4,826	-0.17%
2021/02/19	22	18.22	23	17.69	17.90	-1	4,740	-0.02%
2021/02/18	5	17.25	0	0.00	17.45	5	4,602	0.11%
2021/02/17	5	16.80	0	0.00	16.80	5	4,651	0.11%
2021/02/05	5	16.25	0	0.00	16.30	5	4,652	0.11%
2021/02/03	30	16.30	3	16.35	16.30	27	4,768	0.57%
2021/02/01	0	0.00	12	16.13	16.20	-12	4,840	-0.25%
2021/01/29	3	16.20	2	16.20	16.20	1	4,865	0.02%
2021/01/28	10	16.23	0	0.00	16.30	10	4,974	0.20%
2021/01/27	0	0.00	2	16.40	16.50	-2	4,977	-0.04%
2021/01/25	3	16.50	0	0.00	16.55	3	5,005	0.06%
2021/01/21	27	16.22	0	0.00	16.35	27	4,977	0.54%
2021/01/20	2	16.40	0	0.00	16.45	2	4,969	0.04%
2021/01/19	0	0.00	2	17.00	17.00	-2	4,992	-0.04%
2021/01/18	0	0.00	114	16.57	16.90	-114	5,030	-2.27%	大賣/鉅額交易
2021/01/15	10	16.90	0	0.00	16.90	10	5,007	0.20%
2021/01/14	45	17.10	0	0.00	17.20	45	5,027	0.89%
2021/01/13	31	17.23	49	17.36	17.15	-18	5,037	-0.36%
2021/01/12	6	17.28	13	17.20	17.20	-7	5,020	-0.14%
2021/01/11	8	17.66	0	0.00	17.60	8	4,982	0.16%
2021/01/08	6	17.74	1	17.75	17.80	5	5,018	0.10%
2021/01/07	20	18.15	12	18.23	18.10	8	4,984	0.16%
2021/01/06	57	18.40	3	18.00	18.00	54	4,959	1.09%
2021/01/05	16	18.54	5	18.70	18.70	11	4,897	0.22%
2021/01/04	11	18.64	3	18.65	18.65	8	4,860	0.16%
2020/12/31	12	18.85	0	0.00	18.85	12	4,791	0.25%
2020/12/30	27	18.95	42	19.10	18.90	-15	4,756	-0.32%
2020/12/29	51	18.75	5	18.86	18.70	46	4,662	0.99%
2020/12/28	32	18.91	4	19.05	18.90	28	4,615	0.61%
2020/12/25	2	19.15	3	19.15	19.10	-1	4,539	-0.02%
2020/12/24	15	19.27	32	19.14	19.35	-17	4,477	-0.38%
2020/12/23	51	19.15	22	20.08	19.00	29	4,314	0.67%
2020/12/22	82	19.35	70	19.92	19.40	12	3,721	0.32%
2020/12/21	0	0.00	14	18.03	18.30	-14	3,073	-0.46%
2020/12/18	5	17.55	0	0.00	17.60	5	2,999	0.17%
2020/12/17	1	17.55	0	0.00	17.55	1	3,010	0.03%
2020/12/16	0	0.00	6	17.77	17.80	-6	3,028	-0.20%
2020/12/15	5	17.72	11	17.60	17.35	-6	3,065	-0.20%
2020/12/14	10	17.61	1	17.85	17.80	9	3,061	0.29%
2020/12/11	3	17.80	0	0.00	17.85	3	3,060	0.10%
2020/12/10	3	18.10	0	0.00	18.20	3	3,049	0.10%
2020/12/09	3	18.25	15	17.99	18.30	-12	3,077	-0.39%
2020/12/08	0	0.00	55	17.73	17.60	-55	3,394	-1.62%
2020/12/07	11	17.80	4	17.88	17.80	7	3,614	0.19%
2020/12/04	50	17.70	8	17.70	17.60	42	3,542	1.19%
2020/12/03	5	17.35	0	0.00	17.35	5	3,498	0.14%
2020/12/02	0	0.00	1	17.35	17.45	-1	3,562	-0.03%
2020/11/30	5	17.65	1	17.60	17.65	4	3,526	0.11%
2020/11/26	2	17.20	7	17.31	17.30	-5	3,412	-0.15%
2020/11/25	0	0.00	3	17.10	17.10	-3	3,365	-0.09%
2020/11/24	16	17.15	19	17.40	17.10	-3	3,342	-0.09%
2020/11/23	3	17.05	1	17.15	17.05	2	3,297	0.06%
2020/11/18	5	16.97	3	16.95	17.00	2	3,263	0.06%
2020/11/17	11	16.98	1	17.05	17.05	10	3,248	0.31%
2020/11/16	1	17.20	27	17.05	17.20	-26	3,259	-0.80%
2020/11/13	1	16.70	0	0.00	16.85	1	3,169	0.03%
2020/11/12	28	16.95	4	16.99	16.95	24	3,178	0.76%
2020/11/11	17	17.16	8	16.99	17.05	9	3,231	0.28%
2020/11/10	3	16.80	28	16.85	16.80	-25	3,183	-0.79%
2020/11/09	1	16.70	1	16.70	16.80	0	3,139	0.00%
2020/11/06	0	0.00	1	16.80	16.80	-1	3,129	-0.03%
2020/11/05	3	16.90	43	16.80	16.90	-40	3,128	-1.28%
2020/11/04	1	16.35	0	0.00	16.45	1	3,028	0.03%
2020/11/03	0	0.00	8	16.41	16.50	-8	3,021	-0.26%
2020/11/02	27	16.15	8	16.18	16.10	19	2,994	0.63%
2020/10/29	1	16.15	3	16.20	16.20	-2	2,987	-0.07%
2020/10/28	7	16.54	6	16.58	16.35	1	2,975	0.03%
2020/10/27	23	16.51	14	16.69	16.55	9	2,958	0.30%
2020/10/26	21	16.66	3	16.70	16.50	18	2,894	0.62%
2020/10/22	2	16.15	1	16.20	16.20	1	2,854	0.04%
2020/10/21	2	16.70	5	16.50	16.50	-3	2,814	-0.11%
2020/10/20	3	16.65	0	0.00	16.60	3	2,819	0.11%
2020/10/19	0	0.00	3	16.40	16.40	-3	2,802	-0.11%
2020/10/16	4	16.59	14	16.51	16.35	-10	2,808	-0.36%
2020/10/15	1	16.25	3	16.33	16.30	-2	2,774	-0.07%
2020/10/14	5	16.20	0	0.00	16.20	5	2,775	0.18%
2020/10/13	2	16.25	0	0.00	16.20	2	2,843	0.07%
2020/10/12	2	16.15	0	0.00	16.15	2	2,872	0.07%
2020/10/08	12	16.34	0	0.00	16.30	12	2,889	0.42%
2020/10/07	0	0.00	10	16.40	16.35	-10	2,914	-0.34%
2020/10/05	0	0.00	1	16.35	16.40	-1	2,928	-0.04%
2020/09/30	0	0.00	4	16.20	16.15	-4	2,931	-0.14%
2020/09/29	0	0.00	4.6	16.03	16.10	-4.6	2,940	-0.16%
2020/09/28	2	16.10	4	16.00	16.05	-2	2,959	-0.07%
2020/09/25	4	16.05	12	15.82	15.80	-8	2,980	-0.27%
2020/09/24	1	15.85	3	15.75	15.70	-2	2,980	-0.07%
2020/09/21	5	16.58	15	16.39	16.35	-10	2,916	-0.34%
2020/09/18	2	16.90	3	17.10	16.70	-1	2,881	-0.03%
2020/09/17	4	16.74	3	16.75	16.60	1	2,805	0.04%
2020/09/16	1	16.25	1	16.20	16.20	0	2,751	0.00%
2020/09/15	1	16.35	4	16.35	16.45	-3	2,716	-0.11%
2020/09/14	13	16.63	4.7	16.67	16.65	8.3	2,670	0.31%
2020/09/11	80	17.51	52	17.35	17.20	28	2,582	1.08%
2020/09/10	7	17.18	6.2	16.84	16.65	0.8	2,130	0.04%
2020/09/09	3	16.00	1	16.00	16.00	2	1,885	0.11%
2020/09/08	7	16.29	6	16.11	16.05	1	1,883	0.05%
2020/09/07	25	16.59	5	16.60	16.40	20	1,872	1.07%
2020/09/04	0	0.00	1	16.10	16.10	-1	1,800	-0.06%
2020/09/03	2	16.00	1	16.10	16.00	1	1,800	0.06%
2020/09/02	0	0.00	2	16.00	16.00	-2	1,796	-0.11%
2020/09/01	1	15.85	0	0.00	15.80	1	1,811	0.06%
2020/08/31	0	0.00	5	16.10	15.75	-5	1,828	-0.27%
2020/08/28	6	15.99	2	16.13	15.95	4	1,830	0.22%
2020/08/27	0	0.00	5	15.90	15.85	-5	1,843	-0.27%
2020/08/26	1	15.90	5	15.95	15.90	-4	1,831	-0.22%
2020/08/25	5	15.95	1	15.95	15.95	4	1,823	0.22%
2020/08/24	0	0.00	1	15.80	15.75	-1	1,793	-0.06%
2020/08/21	0	0.00	5	15.45	15.60	-5	1,789	-0.28%
2020/08/20	5	15.25	0	0.00	15.20	5	1,785	0.28%
2020/08/19	16	16.04	1	16.15	16.00	15	1,745	0.86%
2020/08/18	2	16.05	1	16.25	16.10	1	1,726	0.06%
2020/08/17	16	16.30	17	16.27	16.20	-1	1,723	-0.06%
2020/08/14	5	15.70	32	15.69	15.75	-27	1,649	-1.64%
2020/08/13	30	15.32	0	0.00	15.30	30	1,634	1.84%
2020/08/12	1	15.35	0	0.00	15.30	1	1,740	0.06%
2020/08/11	1	15.65	2	15.43	15.45	-1	1,741	-0.06%
2020/08/10	11	15.14	4	15.05	15.20	7	1,730	0.40%
2020/08/07	0	0.00	2	14.90	14.80	-2	1,746	-0.11%
2020/08/05	5	14.75	0	0.00	14.60	5	1,751	0.29%
2020/07/29	2	14.50	0	0.00	14.40	2	1,817	0.11%
2020/07/27	0	0.00	0.7	14.75	14.75	-0.7	1,909	-0.04%
2020/07/24	2	15.00	0	0.00	15.00	2	1,927	0.10%
2020/07/23	1	15.30	0	0.00	15.25	1	1,912	0.05%
2020/07/22	1	15.25	0	0.00	15.30	1	1,940	0.05%
2020/07/21	0	0.00	2.1	15.27	15.20	-2.1	1,930	-0.11%
2020/07/20	0	0.00	2	15.45	15.30	-2	1,892	-0.11%
2020/07/17	0	0.00	1	15.80	15.60	-1	1,871	-0.05%
2020/07/16	3	16.75	0	0.00	16.75	3	1,808	0.17%
2020/07/10	3	16.78	0	0.00	16.75	3	1,801	0.17%
2020/07/09	2	16.90	1	16.95	16.90	1	1,801	0.06%
2020/07/08	0	0.00	1	16.90	16.90	-1	1,803	-0.06%
2020/07/07	8	16.83	0	0.00	16.90	8	1,819	0.44%
2020/07/03	0	0.00	3	16.60	16.70	-3	1,816	-0.17%
2020/06/23	5	16.45	0	0.00	16.40	5	1,859	0.27%
2020/06/22	3	16.50	0	0.00	16.55	3	1,872	0.16%
2020/06/17	0	0.00	5	16.35	16.25	-5	1,891	-0.26%
2020/06/16	0	0.00	1	16.30	16.20	-1	1,916	-0.05%
2020/06/15	1	16.10	0	0.00	16.10	1	1,988	0.05%
2020/06/12	6	16.06	0	0.00	16.25	6	2,026	0.30%
2020/06/11	1	16.60	0	0.00	16.35	1	2,067	0.05%
2020/06/10	1	16.70	0	16.70	16.70	1	2,106	0.05%
2020/06/08	0	0.00	3	17.05	17.00	-3	2,214	-0.14%
2020/06/05	3	16.85	28	16.83	16.85	-25	2,204	-1.13%
2020/06/04	13	16.67	0	0.00	16.70	13	2,210	0.59%
2020/06/03	3	16.65	2	16.65	16.65	1	2,222	0.05%
2020/06/02	0	0.00	4	16.45	16.45	-4	2,232	-0.18%
2020/05/29	2	16.20	0	0.00	16.20	2	2,298	0.09%
2020/05/26	0	0.00	22	16.35	16.30	-22	2,312	-0.95%
2020/05/20	12	16.66	1	16.60	16.50	11	2,320	0.47%
2020/05/19	1	17.10	6	16.85	16.85	-5	2,316	-0.22%
2020/05/18	1	16.00	0	0.00	16.00	1	2,210	0.05%
2020/05/15	1	16.05	0	0.00	16.00	1	2,234	0.04%
2020/05/14	1	16.45	0	0.00	16.10	1	2,235	0.04%
2020/05/13	0	0.00	10	16.50	16.70	-10	2,218	-0.45%
2020/05/06	1	16.70	1	16.80	16.70	0	2,284	0.00%
2020/05/05	4	16.55	0	0.00	16.55	4	2,320	0.17%
2020/04/30	5	16.90	1.1	16.95	16.95	3.9	2,448	0.16%
2020/04/29	0	0.00	11	16.58	16.70	-11	2,547	-0.43%
2020/04/28	1	16.00	0	0.00	16.10	1	2,570	0.04%
2020/04/27	0	0.00	0.5	15.90	16.00	-0.5	2,641	-0.02%
2020/04/24	3	15.60	0	0.00	15.60	3	2,620	0.11%
2020/04/16	0	0.00	1	16.00	15.95	-1	2,608	-0.04%
2020/04/13	0	0.00	2	15.25	15.20	-2	2,561	-0.08%
2020/04/10	6	15.33	1	15.10	15.35	5	2,578	0.19%
2020/04/08	0	0.00	1	14.70	14.70	-1	2,566	-0.04%
2020/04/07	1	14.00	0	0.00	14.30	1	2,540	0.04%
2020/03/31	5	13.60	0	0.00	13.70	5	2,485	0.20%
2020/03/27	1	13.40	0	0.00	13.35	1	2,450	0.04%
2020/03/25	0	0.00	1	13.65	13.70	-1	2,415	-0.04%
2020/03/24	0	0.00	10	12.69	12.80	-10	2,418	-0.41%
2020/03/18	0	0.00	1	13.05	13.45	-1	2,331	-0.04%
2020/03/17	11	13.50	25	14.20	13.70	-14	2,298	-0.61%
2020/03/16	2	14.88	2	14.65	14.60	0	2,253	0.00%
2020/03/13	5	15.55	8	15.79	15.55	-3	2,219	-0.14%
2020/03/12	11	16.80	2	17.00	16.70	9	2,153	0.42%
2020/03/10	0	0.00	3	17.50	17.95	-3	2,094	-0.14%
2020/03/09	3	17.80	0	0.00	17.80	3	2,088	0.14%
2020/03/05	3	18.10	0	0.00	18.20	3	2,029	0.15%
2020/02/27	1	18.50	8	18.38	18.50	-7	1,970	-0.36%
2020/02/25	1	18.50	1	18.40	18.40	0	2,001	0.00%
2020/02/24	1	18.60	22	18.60	18.55	-21	2,020	-1.04%
2020/02/20	0	0.00	1	19.20	19.00	-1	2,034	-0.05%
2020/02/19	0	0.00	1	18.90	19.05	-1	2,011	-0.05%
2020/02/13	0	0.00	8	18.30	18.35	-8	1,944	-0.41%
2020/02/12	10	18.20	7	18.13	18.25	3	1,947	0.15%
2020/02/06	7	18.26	1	18.30	18.35	6	1,876	0.32%
2020/02/05	12	18.11	10	18.10	18.05	2	1,826	0.11%
2020/02/04	12	18.37	0	0.00	18.15	12	1,745	0.69%
2020/02/03	19	18.12	0	0.00	18.45	19	1,667	1.14%
2020/01/31	4	19.25	0	0.00	19.30	4	1,480	0.27%
2020/01/17	2	20.70	0	0.00	20.70	2	1,325	0.15%
2020/01/16	3	20.60	0	0.00	20.65	3	1,317	0.23%
2020/01/15	1	20.65	0	0.00	20.65	1	1,305	0.08%
2020/01/14	1	20.75	1	20.75	20.75	0	1,288	0.00%
2020/01/13	5	20.85	0	0.00	20.85	5	1,287	0.39%
2020/01/10	16	20.86	0	0.00	20.85	16	1,339	1.19%
2020/01/07	1	20.95	10	20.95	21.00	-9	1,356	-0.66%
2020/01/06	0	0.00	31	21.35	21.20	-31	1,375	-2.25%
2020/01/03	30	21.10	0	0.00	21.10	30	1,391	2.16%
2020/01/02	1	21.00	0	0.00	20.95	1	1,385	0.07%
2019/12/31	3	20.85	0	0.00	20.90	3	1,390	0.22%
2019/12/19	1	21.10	0	0.00	21.05	1	1,481	0.07%
2019/12/17	0	0.00	7	20.78	20.85	-7	1,474	-0.47%
2019/12/16	2	20.78	2	20.80	20.75	0	1,461	0.00%
2019/12/13	1	20.65	1	20.70	20.65	0	1,464	0.00%
2019/12/10	1	20.70	1	20.65	20.65	0	1,550	0.00%
2019/12/09	2	20.80	0	0.00	20.80	2	1,526	0.13%
2019/12/05	5	20.95	0	0.00	20.90	5	1,515	0.33%
2019/12/04	6	20.79	1	20.80	20.80	5	1,508	0.33%
2019/12/02	2	21.15	0	0.00	21.00	2	1,481	0.14%
2019/11/28	1	21.35	1	21.35	21.40	0	1,465	0.00%
2019/11/27	7	21.53	17	21.45	21.55	-10	1,462	-0.68%
2019/11/25	9	21.34	6	21.40	21.45	3	1,492	0.20%
2019/11/22	0	0.00	1	20.55	20.80	-1	1,513	-0.07%
2019/11/21	3	20.67	0	0.00	20.65	3	1,637	0.18%
2019/11/20	0	0.00	8	20.85	20.90	-8	1,672	-0.48%
2019/11/19	1	21.05	2	21.05	21.05	-1	1,706	-0.06%
2019/11/15	5	21.28	0	0.00	21.30	5	1,725	0.29%
2019/11/07	6	21.55	0	0.00	21.45	6	1,771	0.34%
2019/11/06	6	21.50	0	0.00	21.50	6	1,764	0.34%
2019/11/05	2	21.65	0	0.00	21.60	2	1,761	0.11%
2019/10/31	3	21.57	0	0.00	21.60	3	1,806	0.17%
2019/10/29	1	21.75	0	0.00	21.75	1	1,803	0.06%
2019/10/25	0	0.00	1	21.85	21.90	-1	1,847	-0.05%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/18	5	21.85	39	21.76	22.45	-34	1,871	-1.82%
2019/10/09	1	21.35	1	21.55	21.30	0	1,801	0.00%
2019/10/08	1	21.70	9.7	21.75	21.70	-8.7	1,760	-0.49%
2019/10/04	10	21.95	0	0.00	21.90	10	1,752	0.57%
2019/10/03	1	21.95	0	0.00	21.90	1	1,752	0.06%
2019/10/02	0	0.00	2.3	21.94	21.95	-2.3	1,763	-0.13%
2019/09/20	5	22.35	0	0.00	22.35	5	1,842	0.27%
2019/09/18	1	22.45	0	0.00	22.50	1	1,891	0.05%
2019/09/16	2	23.05	1	23.30	22.90	1	1,894	0.05%
2019/09/12	0	0.00	1	22.40	22.20	-1	1,817	-0.06%
2019/09/10	2	22.20	3	22.10	22.05	-1	1,829	-0.05%
2019/09/09	0	0.00	6	22.27	22.15	-6	1,844	-0.33%
2019/09/05	3	22.13	5	22.20	22.10	-2	1,873	-0.11%
2019/08/29	2	21.28	0	0.00	21.35	2	1,893	0.11%
2019/08/28	3	21.52	0	0.00	21.35	3	1,887	0.16%
2019/08/27	5	21.79	0	0.00	21.65	5	1,860	0.27%
2019/08/26	2	21.80	2	21.80	21.80	0	1,805	0.00%
2019/08/23	3	24.55	5	24.55	24.50	-2	1,674	-0.12%
2019/08/22	0	0.00	3	24.55	24.55	-3	1,659	-0.18%
2019/08/21	5	24.56	0	0.00	24.50	5	1,642	0.30%
2019/08/19	2	24.75	0	0.00	24.75	2	1,609	0.12%
2019/08/06	0	0.00	5	23.96	24.15	-5	1,656	-0.30%
2019/08/02	5	24.25	0	0.00	24.25	5	1,632	0.31%
2019/07/31	1	24.50	0	0.00	24.50	1	1,655	0.06%
2019/07/30	0	0.00	6	24.40	24.50	-6	1,654	-0.36%
2019/07/29	0	0.00	0	24.35	24.35	0	1,635	0.00%
2019/07/25	20	24.48	0	0.00	24.40	20	1,642	1.22%
2019/07/23	0	0.00	1.1	24.41	24.45	-1.1	1,634	-0.07%
2019/07/22	1	24.40	0	0.00	24.40	1	1,626	0.06%
2019/07/19	0	0.00	0.3	24.40	24.40	-0.3	1,641	-0.02%
2019/07/17	2	24.45	0	0.00	24.50	2	1,670	0.12%
2019/07/16	1	24.55	2	24.50	24.55	-1	1,674	-0.06%
2019/07/15	19	24.50	0	0.00	24.55	19	1,659	1.15%
2019/07/11	4	24.53	0	0.00	24.45	4	1,693	0.24%
2019/07/09	3	24.47	0	0.00	24.40	3	1,726	0.17%
2019/07/08	0	0.00	0.2	24.30	24.30	-0.2	1,738	-0.01%
2019/07/05	5	24.40	2	24.40	24.30	3	1,746	0.17%
2019/07/04	2	24.30	0	0.00	24.20	2	1,736	0.12%
2019/07/03	1	24.30	0	0.00	24.30	1	1,811	0.06%
2019/07/02	5	24.65	17	24.55	24.60	-12	1,806	-0.66%
2019/06/25	0	0.00	1	24.60	24.50	-1	1,852	-0.05%
2019/06/24	0	0.00	2	24.45	24.45	-2	1,846	-0.11%
2019/06/20	0	0.00	0.2	24.10	24.05	-0.2	1,862	-0.01%
2019/06/19	9	24.08	0	0.00	24.10	9	1,875	0.48%
2019/06/18	1	24.05	0	0.00	24.05	1	1,871	0.05%
2019/06/14	1	24.10	0	0.00	24.05	1	1,862	0.05%
2019/06/06	0	0.00	31	24.00	24.15	-31	1,916	-1.62%
2019/06/04	2	24.05	0	0.00	24.10	2	1,910	0.10%
2019/06/03	8	24.15	1	24.30	24.15	7	1,917	0.37%
2019/05/31	0.9	24.30	0	0.00	24.30	0.9	1,920	0.05%
2019/05/29	3	24.22	0	0.00	24.10	3	1,936	0.15%
2019/05/28	0	0.00	2	25.30	25.30	-2	1,921	-0.10%
2019/05/23	1	23.75	0	0.00	23.75	1	1,941	0.05%
2019/05/17	2	24.48	0	0.00	24.45	2	2,041	0.10%
2019/05/15	0	0.00	3	24.95	24.75	-3	2,096	-0.14%
2019/05/14	3	24.75	0	0.00	24.80	3	2,114	0.14%
2019/05/10	0	0.00	1	25.15	25.10	-1	2,188	-0.05%
2019/05/09	9	25.00	0	0.00	25.10	9	2,281	0.39%
2019/05/07	1	24.85	0	0.00	24.85	1	2,404	0.04%
2019/05/06	3	24.80	0	0.00	24.80	3	2,459	0.12%
2019/05/02	0	0.00	1	25.15	25.05	-1	2,521	-0.04%
2019/04/30	3	24.88	0	0.00	25.00	3	2,545	0.12%
2019/04/29	1	24.95	0	0.00	24.90	1	2,580	0.04%
2019/04/26	17	25.10	0	0.00	25.15	17	2,614	0.65%
2019/04/22	2	25.00	0	0.00	25.00	2	2,654	0.08%
2019/04/19	0	0.00	15	24.95	25.00	-15	2,661	-0.56%
2019/04/15	2	25.15	1	25.10	25.10	1	2,784	0.04%
2019/04/12	0	0.00	4	24.91	25.00	-4	2,791	-0.14%
2019/04/11	2	25.05	0	0.00	24.90	2	2,814	0.07%
2019/04/10	1	25.05	0	0.00	25.20	1	2,863	0.03%
2019/04/09	0	0.00	1	25.25	25.30	-1	2,941	-0.03%
2019/04/02	4	24.90	2	24.85	24.85	2	3,290	0.06%
2019/04/01	1	24.85	1	24.95	25.00	0	3,295	0.00%
2019/03/28	1	24.15	0	0.00	24.15	1	3,332	0.03%
2019/03/27	0	0.00	1	24.30	24.30	-1	3,416	-0.03%
2019/03/26	2	24.30	1	24.35	24.25	1	3,520	0.03%
2019/03/25	1	24.15	0	0.00	24.25	1	3,624	0.03%
2019/03/22	2	24.43	1	24.50	24.55	1	3,708	0.03%
2019/03/18	2	24.33	0	0.00	24.50	2	3,830	0.05%
2019/03/15	5	24.35	0	0.00	24.30	5	3,969	0.13%
2019/03/14	1	24.25	0	0.00	24.25	1	4,356	0.02%
2019/03/11	2	23.90	0	0.00	23.95	2	4,915	0.04%
2019/03/08	26	23.88	0	0.00	24.10	26	5,032	0.52%
2019/03/07	0	0.00	3	24.35	24.10	-3	5,076	-0.06%
2019/03/05	0	0.00	2	24.30	24.45	-2	5,141	-0.04%
2019/02/25	0	0.00	2	24.40	24.45	-2	5,408	-0.04%
2019/02/22	2	24.50	1	24.50	24.45	1	5,480	0.02%
2019/02/21	1	24.85	1	24.65	24.65	0	5,540	0.00%
2019/02/20	3	24.05	0	0.00	24.00	3	5,512	0.05%
2019/02/19	0	0.00	1	24.00	24.05	-1	5,569	-0.02%
2019/02/18	2	24.03	0	0.00	24.05	2	5,647	0.04%
2019/02/15	0	0.00	11	23.98	24.00	-11	5,633	-0.20%
2019/02/14	1	23.80	13	23.90	23.90	-12	5,641	-0.21%
2019/02/13	2	23.48	0	0.00	23.55	2	5,631	0.04%
2019/02/12	12	23.43	0	0.00	23.40	12	5,683	0.21%
2019/01/30	0	0.00	21	23.85	24.20	-21	5,717	-0.37%
2019/01/29	0	0.00	3	23.58	23.60	-3	5,658	-0.05%
2019/01/28	22	23.49	0	0.00	23.55	22	5,635	0.39%
2019/01/25	1	23.25	11	23.20	23.45	-10	5,555	-0.18%
2019/01/21	0	0.00	1	22.95	23.05	-1	5,521	-0.02%
2019/01/18	4	22.91	3	22.95	22.95	1	5,517	0.02%
2019/01/14	1	22.75	0	0.00	22.70	1	5,647	0.02%
2019/01/11	0	0.00	2	22.55	22.70	-2	5,788	-0.03%
2019/01/10	7	22.68	2	22.55	22.55	5	5,836	0.09%
2019/01/09	21	22.47	3	22.50	22.55	18	5,876	0.31%
2019/01/08	1	22.65	1	22.65	22.50	0	5,866	0.00%
2019/01/02	3	22.85	3	22.90	22.85	0	6,041	0.00%
2018/12/28	3	22.77	4	22.94	22.50	-1	6,033	-0.02%
2018/12/27	17	22.63	14	22.90	22.60	3	6,020	0.05%
2018/12/26	1	25.15	1	25.40	24.40	0	5,811	0.00%
2018/12/24	1	25.05	0	0.00	24.95	1	5,905	0.02%
2018/12/22	0	0.00	1.3	24.50	24.90	-1.3	5,972	-0.02%
2018/12/21	11	25.00	0	0.00	24.90	11	6,001	0.18%
2018/12/20	4	25.60	7	25.66	25.20	-3	6,080	-0.05%
2018/12/19	2	26.00	21	26.40	26.40	-19	6,209	-0.31%
2018/12/18	3	26.00	4	25.93	26.00	-1	6,311	-0.02%
2018/12/17	11	25.08	1	24.70	25.15	10	6,374	0.16%
2018/12/14	2	25.73	0	0.00	25.60	2	6,341	0.03%
2018/12/13	10	25.90	0	0.00	26.00	10	6,325	0.16%
2018/12/12	8	25.95	0	0.00	26.00	8	6,351	0.13%
2018/12/10	3	26.47	10	26.68	26.20	-7	6,298	-0.11%
2018/12/07	6	27.23	11	27.66	27.05	-5	6,155	-0.08%
2018/12/06	7	26.35	15	26.17	26.30	-8	5,771	-0.14%
2018/12/05	6	25.90	3	26.22	26.20	3	5,615	0.05%
2018/12/04	14	25.76	18	25.89	25.90	-4	5,512	-0.07%
2018/12/03	3	24.78	0	0.00	24.90	3	5,220	0.06%
2018/11/30	1	24.60	1	24.75	24.20	0	5,137	0.00%
2018/11/28	1	25.00	1	24.75	24.80	0	5,071	0.00%
2018/11/27	0	0.00	1	24.70	24.50	-1	5,030	-0.02%
2018/11/26	0	0.00	1	24.70	24.55	-1	5,009	-0.02%
2018/11/23	0	0.00	15	25.25	24.65	-15	4,949	-0.30%
2018/11/22	1	25.15	4	25.13	25.20	-3	4,856	-0.06%
2018/11/21	0	0.00	7	24.53	24.70	-7	4,742	-0.15%
2018/11/20	0	0.00	7	24.29	24.35	-7	4,697	-0.15%
2018/11/19	1	24.20	0	0.00	24.20	1	4,635	0.02%
2018/11/16	0	0.00	1	24.00	24.00	-1	4,611	-0.02%
2018/11/12	0	0.00	1	23.05	23.15	-1	4,448	-0.02%
2018/11/09	1	23.00	5	22.80	22.65	-4	4,439	-0.09%
2018/11/08	3	23.28	3	23.80	23.80	0	4,405	0.00%
2018/11/05	3	22.65	3	22.55	22.65	0	4,445	0.00%
2018/11/02	0	0.00	4	22.80	22.80	-4	4,419	-0.09%
2018/11/01	1	22.60	0	0.00	22.75	1	4,413	0.02%
2018/10/31	0	0.00	0.9	22.85	23.00	-0.9	4,397	-0.02%
2018/10/30	2	22.40	0	0.00	22.55	2	4,385	0.05%
2018/10/29	0	0.00	4	22.51	22.40	-4	4,504	-0.09%
2018/10/25	0	0.00	1	21.95	21.65	-1	4,463	-0.02%
2018/10/24	5	22.32	0	0.00	22.25	5	4,445	0.11%
2018/10/23	4	22.93	4	22.90	22.90	0	4,394	0.00%
2018/10/22	10	23.40	5	22.97	23.55	5	4,328	0.12%
2018/10/19	4	22.40	15	22.59	22.75	-11	4,288	-0.26%
2018/10/18	1	23.85	14	23.39	23.15	-13	4,150	-0.31%
2018/10/17	5	24.45	0	0.00	24.00	5	4,203	0.12%
2018/10/16	8	23.90	5	24.00	24.00	3	4,269	0.07%
2018/10/12	0	0.00	2	23.80	23.95	-2	4,262	-0.05%
2018/10/11	6	23.38	3	23.32	23.60	3	4,217	0.07%
2018/10/05	0	0.00	5	23.95	23.95	-5	4,013	-0.12%
2018/10/04	1	24.15	2	24.20	24.20	-1	3,931	-0.03%
2018/10/02	5	24.27	3	24.67	24.30	2	3,783	0.05%
2018/09/28	1	24.15	0	0.00	24.25	1	3,600	0.03%
2018/09/27	0	0.00	11	24.20	24.20	-11	3,525	-0.31%
2018/09/26	0	0.00	5	24.12	24.25	-5	3,414	-0.15%
2018/09/25	2	23.50	2	23.95	23.75	0	3,242	0.00%
2018/09/21	0	0.00	25.3	23.24	23.25	-25.3	3,067	-0.82%
2018/09/20	2	22.75	4	22.65	22.75	-2	2,914	-0.07%
2018/09/17	0	0.00	4	22.10	22.25	-4	2,923	-0.14%
2018/09/11	5	21.40	0	0.00	21.40	5	3,045	0.16%
2018/09/10	0	0.00	1	21.25	21.30	-1	3,069	-0.03%
2018/09/04	0	0.00	3	22.00	22.05	-3	3,247	-0.09%
2018/09/03	0	0.00	1	22.20	21.90	-1	3,303	-0.03%
2018/08/22	3	22.15	0	0.00	21.95	3	4,301	0.07%
2018/08/21	0.8	21.90	0	0.00	21.90	0.8	4,341	0.02%
2018/08/16	0	0.00	1	21.90	21.85	-1	4,839	-0.02%
2018/08/14	0	0.00	17	22.48	22.45	-17	5,447	-0.31%
2018/08/08	0	0.00	1	22.00	22.00	-1	6,988	-0.01%
2018/08/02	0	0.00	1	22.15	21.95	-1	7,100	-0.01%
2018/07/30	5	21.90	1	22.20	21.85	4	7,229	0.06%
2018/07/27	0	0.00	1	22.45	22.10	-1	7,220	-0.01%
2018/07/26	0	0.00	9	22.09	22.25	-9	7,215	-0.12%
2018/07/24	1	21.50	31.1	21.60	21.70	-30.1	7,178	-0.42%
2018/07/23	33	23.14	8	23.15	23.15	25	7,102	0.35%
2018/07/20	10	23.20	0	0.00	23.10	10	7,037	0.14%
2018/07/18	1	23.15	0	0.00	23.15	1	6,974	0.01%
2018/07/17	2	23.10	0	0.00	23.10	2	6,975	0.03%
2018/07/16	1	23.25	1	23.35	23.40	0	7,009	0.00%
2018/07/13	2	23.10	0	0.00	23.25	2	7,013	0.03%
2018/07/10	1	22.80	0	0.00	22.95	1	7,233	0.01%
2018/07/06	1	22.05	0	0.00	22.10	1	7,227	0.01%
2018/07/03	17	22.74	0	0.00	22.60	17	7,251	0.23%
2018/07/02	10	23.25	0	0.00	23.20	10	7,221	0.14%
2018/06/29	0	0.00	3	22.85	23.05	-3	7,198	-0.04%
2018/06/28	10	22.80	10	22.95	22.60	0	7,182	0.00%
2018/06/26	11	22.80	1	22.50	22.65	10	7,155	0.14%
2018/06/25	6	23.40	4	23.55	23.30	2	7,080	0.03%
2018/06/21	2	23.85	0	0.00	23.95	2	7,038	0.03%
2018/06/15	3	23.70	2	23.95	23.60	1	6,947	0.01%
2018/06/12	0	0.00	2	24.18	24.45	-2	6,850	-0.03%
2018/06/11	2	24.08	0	0.00	24.00	2	6,798	0.03%
2018/06/08	1	24.20	0	0.00	24.15	1	7,018	0.01%
2018/06/06	0	0.00	10	24.45	24.30	-10	6,922	-0.14%
2018/06/05	0	0.00	2.2	24.47	24.30	-2.2	6,877	-0.03%
2018/06/04	25	24.20	23	24.56	24.50	2	6,713	0.03%
2018/06/01	15	23.98	16	24.24	24.10	-1	6,511	-0.02%
2018/05/31	1	23.60	7.1	23.99	24.35	-6.1	6,355	-0.10%
2018/05/30	4	23.13	0	0.00	23.50	4	6,101	0.07%
2018/05/29	2	23.73	2	23.65	23.45	0	6,036	0.00%
2018/05/28	3	23.42	1	23.90	23.65	2	5,971	0.03%
2018/05/25	5	23.83	1	24.10	23.70	4	5,855	0.07%
2018/05/24	2	24.70	0	0.00	24.10	2	5,746	0.03%
2018/05/23	3	24.50	44	24.37	24.70	-41	5,495	-0.75%
2018/05/22	11	23.85	1	23.90	23.60	10	5,025	0.20%
2018/05/21	6	24.63	26	24.46	24.25	-20	4,822	-0.41%
2018/05/18	59	23.50	211	24.04	24.10	-152	4,241	-3.58%	大賣/鉅額交易
2018/05/17	0	0.00	25	22.44	22.55	-25	3,356	-0.74%
2018/05/16	0	0.00	9.1	22.00	22.00	-9.1	3,144	-0.29%
2018/05/15	6	21.87	1.2	21.90	21.90	4.8	3,158	0.15%
2018/05/14	1	22.25	5.3	22.25	22.25	-4.3	3,209	-0.13%
2018/05/11	51	21.99	1	21.95	22.10	50	3,092	1.62%
2018/05/10	0	0.00	2	21.90	21.85	-2	3,037	-0.07%
2018/05/09	0	0.00	1	22.10	21.85	-1	3,030	-0.03%
2018/05/08	117	21.90	55	22.08	22.05	62	3,000	2.07%	大買/
2018/05/07	0	0.00	52.8	21.98	21.95	-52.8	2,973	-1.78%
2018/05/04	3	21.47	0	0.00	21.45	3	2,934	0.10%
2018/05/03	1	21.50	0	0.00	21.40	1	2,968	0.03%
2018/04/30	1	21.50	0	0.00	21.50	1	3,031	0.03%
2018/04/27	2	21.45	0	0.00	21.45	2	3,089	0.06%
2018/04/26	86	21.52	11	21.86	21.40	75	3,164	2.37%
2018/04/24	10	21.52	0	0.00	21.50	10	3,226	0.31%
2018/04/23	5	21.57	0	0.00	21.55	5	3,292	0.15%
2018/04/20	1	22.00	41	21.90	21.90	-40	3,289	-1.22%
2018/04/18	0	0.00	0.1	21.70	21.80	-0.1	3,358	0.00%
2018/04/17	1	21.90	54	22.00	21.90	-53	3,380	-1.57%
2018/04/16	0	0.00	28	21.97	22.00	-28	3,388	-0.83%
2018/04/12	2	21.60	2	21.65	21.60	0	3,464	0.00%
2018/04/11	3	21.60	5	21.60	21.60	-2	3,528	-0.06%
2018/04/09	0	0.00	3	21.80	21.75	-3	3,715	-0.08%
2018/04/03	2	21.40	1	21.35	21.35	1	3,773	0.03%
2018/04/02	4	21.61	0	0.00	21.50	4	4,225	0.09%
2018/03/31	0	0.00	1	21.65	21.60	-1	4,518	-0.02%
2018/03/30	6	21.65	0	0.00	21.65	6	5,207	0.12%
2018/03/29	2	21.60	0	0.00	21.75	2	5,233	0.04%
2018/03/28	9	21.40	0	0.00	21.45	9	5,210	0.17%
2018/03/27	1	21.45	1	21.40	21.50	0	5,223	0.00%
2018/03/26	11	21.30	0	0.00	21.30	11	5,245	0.21%
2018/03/23	0	0.00	10	21.08	21.20	-10	5,264	-0.19%
2018/03/22	20	21.54	0	0.00	21.45	20	5,273	0.38%
2018/03/21	2	21.70	0	0.00	21.55	2	5,295	0.04%
2018/03/20	1	21.55	0	0.00	21.55	1	5,303	0.02%
2018/03/19	3	21.70	0	0.00	21.65	3	5,310	0.06%
2018/03/16	4.2	21.85	0	0.00	21.80	4.2	5,320	0.08%
2018/03/15	8	21.77	20	21.70	21.70	-12	5,366	-0.22%
2018/03/14	25	22.14	64	21.96	21.90	-39	5,345	-0.73%
2018/03/13	2	21.25	5	21.50	21.50	-3	5,124	-0.06%
2018/03/12	30	21.45	0	0.00	21.40	30	5,158	0.58%
2018/03/09	0	0.00	8.7	20.96	21.00	-8.7	5,204	-0.17%
2018/03/07	35	20.66	0	0.00	20.60	35	5,637	0.62%
2018/03/05	0	0.00	1	20.80	20.50	-1	5,769	-0.02%
2018/03/02	0	0.00	3	20.62	20.65	-3	5,797	-0.05%
2018/03/01	43	20.46	0	0.00	20.50	43	5,810	0.74%
2018/02/27	4	20.85	0	0.00	20.65	4	5,822	0.07%
2018/02/26	5	20.65	1	20.85	20.75	4	5,924	0.07%
2018/02/23	0	0.00	10	20.46	20.45	-10	6,101	-0.16%
2018/02/21	14	20.20	0	0.00	20.35	14	6,270	0.22%
2018/02/12	0	0.00	2	20.10	19.90	-2	6,317	-0.03%
2018/02/09	7	19.90	0	0.00	20.00	7	6,344	0.11%
2018/02/07	4	20.23	3	20.28	20.05	1	6,395	0.02%
2018/02/06	25	20.36	7	20.34	19.80	18	6,550	0.27%
2018/02/02	4	21.35	0	0.00	21.35	4	7,037	0.06%
2018/01/31	30	21.30	3	21.35	21.35	27	7,095	0.38%
2018/01/30	18	21.32	0	0.00	21.35	18	7,149	0.25%
2018/01/29	0	0.00	15	21.90	21.70	-15	7,267	-0.21%
2018/01/26	0	0.00	1	21.85	21.85	-1	7,261	-0.01%
2018/01/25	1	21.85	0	0.00	21.60	1	7,253	0.01%
2018/01/24	2	21.70	0	0.00	21.80	2	7,227	0.03%
2018/01/22	3	21.50	0	0.00	21.50	3	7,139	0.04%
2018/01/19	6	21.65	18	21.90	21.65	-12	7,036	-0.17%
2018/01/17	9	21.97	0	0.00	21.90	9	6,908	0.13%
2018/01/15	15	22.10	10	22.30	22.25	5	6,834	0.07%
2018/01/12	0	0.00	1	22.75	22.55	-1	6,812	-0.01%
2018/01/11	0	0.00	6	22.88	22.50	-6	6,766	-0.09%
2018/01/10	2	22.70	0	0.00	22.80	2	6,703	0.03%
2018/01/09	1	22.75	2	22.70	22.75	-1	6,617	-0.02%
2018/01/08	2	22.35	3	22.60	22.60	-1	6,498	-0.02%
2018/01/05	5	22.45	0	0.00	22.55	5	6,424	0.08%
2018/01/04	0	0.00	9	22.66	22.60	-9	6,364	-0.14%
2018/01/03	1	22.45	0	0.00	22.50	1	6,258	0.02%
2018/01/02	7	23.00	1	22.70	22.65	6	6,159	0.10%