台苯 (1310)-凱基-桃園券商分點個股進出

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
13.45
漲跌
▼0.15
漲幅
-1.10%
成交量
2,397張
產業
上市塑膠類股
397人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/05/28	0	0.00	1	13.85	13.85	-1	871	-0.11%
2024/05/22	0	0.00	1	14.00	13.95	-1	853	-0.12%
2024/05/21	1	13.75	0	0.00	13.75	1	837	0.12%
2024/05/20	0	14.10	0	0.00	14.00	0	837	0.00%
2024/05/17	0	0.00	1	14.25	14.15	-1	835	-0.12%
2024/05/15	0	0.00	11	14.19	14.00	-11	817	-1.35%
2024/05/13	1	13.55	0	0.00	13.55	1	750	0.13%
2024/04/26	2	13.10	0	0.00	13.10	2	677	0.30%
2024/04/24	0	0.00	1	13.10	13.10	-1	709	-0.14%
2024/04/22	0	12.95	0	0.00	13.05	0	770	0.00%
2024/04/18	1	12.95	0	0.00	12.95	1	781	0.13%
2024/04/12	5.2	13.10	0	0.00	13.10	5.2	748	0.69%
2024/04/02	0	13.40	0	0.00	13.40	0	708	0.00%
2024/03/27	0	13.45	0	0.00	13.45	0	721	0.00%
2024/03/25	0	13.78	0	0.00	13.65	0	723	0.00%
2024/03/21	0	13.75	7	13.42	13.60	-7	727	-0.96%
2024/03/18	0	13.60	0	0.00	13.55	0	715	0.00%
2024/03/14	2	13.40	0	0.00	13.35	2	678	0.29%
2024/03/12	2	13.80	0	0.00	13.85	2	666	0.30%
2024/03/11	0	13.75	0	0.00	13.75	0	662	0.00%
2024/03/08	0	0.00	10	13.50	13.60	-10	664	-1.50%
2024/03/07	3	13.75	0	0.00	13.75	3	650	0.46%
2024/02/27	5	14.20	0	0.00	14.20	5	671	0.75%
2024/02/23	0	0.00	2	14.30	14.20	-2	682	-0.29%
2024/02/22	1	14.30	0	0.00	14.35	1	691	0.14%
2024/02/21	8	14.30	1	14.50	14.40	7	696	1.00%
2024/02/20	1	14.50	0	0.00	14.50	1	694	0.14%
2024/01/31	0	0.00	0.3	14.40	14.35	-0.3	776	-0.04%
2024/01/30	0	0.00	1	14.35	14.30	-1	776	-0.13%
2024/01/29	0	0.00	0.2	14.65	14.55	-0.2	773	-0.03%
2024/01/25	0	14.30	0	0.00	14.25	0	772	0.00%
2024/01/23	0	14.38	0	0.00	14.35	0	778	0.00%
2024/01/19	0	0.00	2	13.90	13.95	-2	797	-0.25%
2024/01/17	3	14.10	0	0.00	14.20	3	773	0.39%
2024/01/16	0	14.30	0	0.00	14.25	0	764	0.00%
2024/01/15	0	0.00	3	14.65	14.70	-3	719	-0.42%
2023/12/29	3	15.68	0	0.00	15.65	3	724	0.41%
2023/12/26	0	0.00	1.2	15.66	15.60	-1.2	736	-0.16%
2023/12/25	0	15.75	0	0.00	15.55	0	741	0.00%
2023/12/22	0	0.00	75	15.89	15.85	-75	739	-10.14%
2023/12/20	0	0.00	0.1	15.95	15.95	-0.1	747	-0.01%
2023/12/14	0	0.00	0	15.75	15.70	0	771	0.00%
2023/12/13	0	15.85	0	0.00	15.75	0	784	0.00%
2023/12/12	0	0.00	1	16.00	15.90	-1	788	-0.13%
2023/12/11	0	16.15	5	16.00	15.95	-5	794	-0.63%
2023/12/01	0	0.00	3	16.60	16.60	-3	872	-0.34%
2023/11/30	80	16.57	0	0.00	16.60	80	865	9.24%
2023/11/28	0.1	16.50	10	16.60	16.60	-9.9	853	-1.16%
2023/11/27	0.1	16.50	0	0.00	16.40	0.1	841	0.01%
2023/11/24	0.1	16.60	7	16.54	16.55	-6.9	835	-0.83%
2023/11/22	0	0.00	1	16.60	16.55	-1	824	-0.12%
2023/11/21	7	16.44	0	0.00	16.45	7	822	0.85%
2023/11/16	1	16.45	0	0.00	16.35	1	822	0.12%
2023/11/15	0.1	16.00	0	0.00	16.30	0.1	812	0.01%
2023/11/06	0	0.00	4.1	15.75	15.75	-4.1	867	-0.48%
2023/10/24	0	15.65	0	0.00	15.65	0	1,059	0.00%
2023/10/12	0	0.00	5	15.60	15.65	-5	1,090	-0.46%
2023/10/11	0	0.00	2	15.65	15.50	-2	1,099	-0.18%
2023/10/06	2	15.70	5	15.60	15.60	-3	1,109	-0.27%
2023/10/05	1	15.85	1	15.80	15.70	0	1,124	0.00%
2023/10/03	0	0.00	2	16.05	16.05	-2	1,138	-0.18%
2023/10/02	6	16.15	0	0.00	16.05	6	1,144	0.52%
2023/09/26	0	16.30	12	16.40	16.25	-12	1,164	-1.03%
2023/09/25	12	16.10	0	0.00	16.20	12	1,171	1.02%
2023/09/22	0	0.00	2	16.20	16.15	-2	1,176	-0.17%
2023/09/21	0	16.10	0	0.00	16.30	0	1,180	0.00%
2023/09/19	0	0.00	5	16.65	16.55	-5	1,184	-0.42%
2023/09/18	0	0.00	16	16.40	16.55	-16	1,176	-1.36%
2023/09/15	2	16.25	1.2	16.31	16.25	0.8	1,186	0.07%
2023/09/13	2	16.15	0	0.00	16.30	2	1,189	0.17%
2023/09/12	10	15.70	0	0.00	15.70	10	1,181	0.85%
2023/09/01	0	0.00	1	15.55	15.55	-1	1,255	-0.08%
2023/08/31	0	0.00	3	15.45	15.35	-3	1,295	-0.23%
2023/08/30	2	15.43	1	15.30	15.30	1	1,371	0.07%
2023/08/29	1	15.25	0	0.00	15.25	1	1,429	0.07%
2023/08/25	3	15.45	0	0.00	15.45	3	1,510	0.20%
2023/08/24	1	15.30	0	0.00	15.50	1	1,535	0.07%
2023/08/18	0	0.00	1	15.40	15.30	-1	1,866	-0.05%
2023/08/17	5	15.14	2	15.25	15.20	3	1,903	0.16%
2023/08/11	5.1	16.35	51	16.14	16.10	-45.9	1,952	-2.35%
2023/08/10	0	0.00	9	16.72	16.65	-9	1,935	-0.46%
2023/08/08	0.1	16.80	21	16.80	16.85	-20.9	1,953	-1.07%
2023/08/07	0	0.00	2	16.80	16.85	-2	2,006	-0.10%
2023/08/04	0	0.00	22	16.70	16.85	-22	2,017	-1.09%
2023/08/02	5	17.00	1	17.00	16.70	4	2,049	0.20%
2023/08/01	0.1	16.60	1	16.55	16.75	-0.9	2,031	-0.04%
2023/07/31	2	16.20	0	0.00	16.40	2	2,057	0.10%
2023/07/28	93.2	16.21	0	0.00	16.10	93.2	2,125	4.39%
2023/07/27	0	0.00	4	16.08	16.10	-4	2,265	-0.18%
2023/07/26	0	0.00	5	15.65	15.70	-5	2,393	-0.21%
2023/07/21	2	15.70	0	0.00	15.65	2	3,415	0.06%
2023/07/19	3	15.75	0	0.00	15.60	3	4,908	0.06%
2023/07/18	2	15.75	0	0.00	15.60	2	5,026	0.04%
2023/07/14	2	15.45	0	0.00	15.45	2	5,012	0.04%
2023/07/12	0	0.00	2	15.35	15.25	-2	5,063	-0.04%
2023/07/06	1	16.15	22	16.11	16.10	-21	5,094	-0.41%
2023/07/04	1	16.40	0	0.00	16.40	1	5,083	0.02%
2023/07/03	1.1	16.50	0	0.00	16.55	1.1	5,069	0.02%
2023/06/30	0	0.00	5	16.48	16.55	-5	5,052	-0.10%
2023/06/29	2	16.33	4	16.41	16.35	-2	5,037	-0.04%
2023/06/28	5	16.25	2	16.25	16.25	3	5,027	0.06%
2023/06/27	9	16.36	0	0.00	16.20	9	5,026	0.18%
2023/06/26	2	16.53	3	16.45	16.45	-1	5,015	-0.02%
2023/06/21	0	0.00	8	16.51	16.60	-8	5,007	-0.16%
2023/06/20	7	16.31	1	16.50	16.30	6	4,977	0.12%
2023/06/19	2	16.40	0	0.00	16.40	2	4,967	0.04%
2023/06/16	0	0.00	25	16.57	16.60	-25	4,962	-0.50%
2023/06/15	1	16.20	0	0.00	16.15	1	4,937	0.02%
2023/06/13	4	16.20	1.1	16.34	16.30	2.9	4,917	0.06%
2023/06/09	5	16.60	0	0.00	16.65	5	4,867	0.10%
2023/06/08	0	0.00	17	16.75	16.70	-17	4,854	-0.35%
2023/06/07	0.7	17.00	0	0.00	16.90	0.7	4,831	0.01%
2023/06/06	0	0.00	9	17.45	17.15	-9	4,800	-0.19%
2023/06/05	5.1	17.58	12	17.57	17.40	-7	4,762	-0.15%
2023/06/02	10	17.00	28	17.01	17.10	-18	4,693	-0.38%
2023/06/01	0	0.00	21	16.95	17.00	-21	4,634	-0.45%
2023/05/31	1	16.45	4	16.40	16.50	-3	4,563	-0.07%
2023/05/30	27	16.59	68	16.36	16.45	-41	4,545	-0.90%
2023/05/26	43	16.86	1	16.90	16.65	42	4,482	0.94%
2023/05/25	31	17.53	49	17.63	17.25	-18	4,413	-0.41%
2023/05/24	64	17.25	4	17.09	17.15	60	4,223	1.42%
2023/05/23	0	0.00	2	16.85	16.85	-2	4,156	-0.05%
2023/05/22	1	16.70	17	16.75	16.80	-16	4,122	-0.39%
2023/05/19	4	16.70	1	16.75	16.40	3	4,095	0.07%
2023/05/18	1	16.55	3	16.60	16.60	-2	4,070	-0.05%
2023/05/17	3	16.75	17	16.71	16.65	-14	4,038	-0.35%
2023/05/16	9	16.38	0	0.00	16.30	9	3,995	0.23%
2023/05/15	5	16.15	0	0.00	16.25	5	3,972	0.13%
2023/05/12	1	15.95	1	16.55	16.15	0	3,941	0.00%
2023/05/11	1	15.95	1	16.55	15.95	0	3,912	0.00%
2023/05/10	21	16.69	0	0.00	16.65	21	3,844	0.55%
2023/05/09	2	16.88	0	0.00	16.50	2	3,809	0.05%
2023/05/08	22	16.95	1	17.00	16.95	21	3,758	0.56%
2023/05/05	4	17.01	6	16.91	16.80	-2	3,710	-0.05%
2023/05/04	8	17.42	6	17.18	17.15	2	3,658	0.05%
2023/05/03	6	17.23	9	17.38	17.10	-3	3,585	-0.08%
2023/05/02	18	16.84	6	17.03	17.30	12	3,428	0.35%
2023/04/28	11	16.89	27	16.99	16.80	-16	3,278	-0.49%
2023/04/27	6	17.33	14	17.76	17.20	-8	3,126	-0.26%
2023/04/26	26	16.96	21	17.31	17.70	5	2,693	0.19%
2023/04/25	99	17.45	146	17.39	16.50	-47	2,223	-2.11%	大賣/
2023/04/24	121	16.18	30	16.39	17.05	91	1,114	8.16%	大買/
2023/04/21	17	15.34	17	15.22	15.50	0	733	0.00%
2023/04/18	4.1	15.37	1	15.15	15.20	3.1	591	0.52%
2023/04/17	5	15.36	5	15.18	15.40	0	564	0.00%
2023/04/14	4.3	14.83	1	14.75	14.75	3.3	513	0.63%
2023/04/13	1	15.00	2	15.10	15.00	-1	493	-0.20%
2023/04/12	2	14.60	40	14.40	14.60	-38	451	-8.42%
2023/04/11	0	0.00	10	14.30	14.25	-10	427	-2.34%
2023/03/30	0	0.00	2	13.95	13.90	-2	414	-0.48%
2023/03/28	2	14.05	0	0.00	13.95	2	415	0.48%
2023/03/24	0	0.00	10	13.85	13.85	-10	413	-2.42%
2023/03/23	0	0.00	0.2	13.80	13.80	-0.2	414	-0.04%
2023/03/21	1	13.80	0	0.00	13.75	1	419	0.24%
2023/03/20	0	0.00	2	13.70	13.75	-2	412	-0.48%
2023/03/15	0	0.00	10	13.85	13.70	-10	410	-2.44%
2023/03/07	0.2	14.30	2.1	14.25	14.20	-1.9	459	-0.41%
2023/03/02	1	14.05	2	13.95	13.95	-1	455	-0.22%
2023/02/24	1	14.15	0	0.00	14.15	1	460	0.22%
2023/02/23	6	14.10	0	0.00	14.10	6	459	1.30%
2023/02/22	4	14.05	0	0.00	14.05	4	459	0.87%
2023/02/14	1	13.85	1	13.85	13.90	0	454	0.00%
2023/02/09	1.2	13.83	0	0.00	13.85	1.2	457	0.26%
2023/02/06	0	0.00	3	14.00	14.05	-3	446	-0.67%
2023/02/02	3	14.20	0.5	14.20	14.15	2.5	436	0.57%
2023/02/01	0	0.00	1	14.30	14.20	-1	429	-0.23%
2023/01/31	0	0.00	1	13.90	13.95	-1	416	-0.24%
2023/01/30	0	0.00	1	13.85	13.80	-1	416	-0.24%
2023/01/11	1	13.80	1	13.90	13.90	0	443	0.00%
2023/01/04	0	0.00	0	13.40	13.35	0	452	0.00%
2022/12/27	0.1	13.90	0	0.00	13.65	0.1	464	0.02%
2022/12/23	0	0.00	20	13.50	13.55	-20	462	-4.32%
2022/12/21	20	13.25	0	0.00	13.20	20	479	4.17%
2022/12/20	0	0.00	1	13.50	13.15	-1	482	-0.21%
2022/12/15	0	0.00	17	13.85	13.85	-17	491	-3.46%
2022/12/09	1	13.85	3	13.90	13.85	-2	491	-0.41%
2022/12/07	1	14.00	1	13.95	13.80	0	484	0.00%
2022/12/02	0	0.00	0.1	14.20	14.10	-0.1	478	-0.02%
2022/12/01	1	14.15	1	14.30	14.30	0	475	0.00%
2022/11/30	0	0.00	1	14.35	14.40	-1	468	-0.21%
2022/11/25	1	13.45	0	0.00	13.40	1	416	0.24%
2022/11/22	3	13.05	7	13.17	13.20	-4	413	-0.97%
2022/11/21	4	13.10	0	0.00	13.00	4	413	0.97%
2022/11/18	0	0.00	4	13.20	13.10	-4	416	-0.96%
2022/11/17	0	0.00	3	13.20	13.20	-3	423	-0.71%
2022/11/09	0	0.00	2	13.30	13.30	-2	426	-0.47%
2022/11/04	0	0.00	0.2	12.70	12.80	-0.2	435	-0.03%
2022/11/02	0	0.00	3	12.60	12.60	-3	447	-0.67%
2022/10/28	0	0.00	1.7	12.47	12.30	-1.7	470	-0.35%
2022/10/25	0.1	12.50	0	0.00	12.45	0.1	484	0.02%
2022/10/24	0.1	12.45	0	0.00	12.40	0.1	481	0.02%
2022/10/20	1	12.35	0	0.00	12.20	1	479	0.21%
2022/10/17	1	12.50	0	0.00	12.50	1	455	0.22%
2022/10/14	1	12.60	1.1	12.71	12.70	-0.1	459	-0.03%
2022/10/13	2.1	12.61	0	0.00	12.40	2.1	458	0.46%
2022/10/11	0	0.00	0	13.10	13.00	0	459	0.00%
2022/10/07	0	0.00	18	13.17	13.10	-18	460	-3.91%
2022/10/06	0.1	13.15	0	0.00	13.05	0.1	463	0.02%
2022/09/30	20.2	13.10	0	0.00	13.15	20.2	532	3.80%
2022/09/29	0.1	13.30	0	0.00	13.25	0.1	537	0.01%
2022/09/28	1	13.10	4	13.10	13.00	-3	538	-0.56%
2022/09/27	0	0.00	1	13.45	13.40	-1	531	-0.19%
2022/09/26	4.1	13.45	1	13.35	13.40	3.1	537	0.58%
2022/09/22	0.1	14.00	0	0.00	13.85	0.1	578	0.02%
2022/09/19	0	0.00	0.5	14.30	14.25	-0.5	751	-0.07%
2022/09/15	0	0.00	6	14.35	14.40	-6	773	-0.78%
2022/09/14	1	14.15	1.1	14.26	14.25	-0.1	783	-0.01%
2022/09/13	0.5	14.62	0	0.00	14.50	0.5	793	0.06%
2022/09/12	1.1	14.45	0	0.00	14.45	1.1	806	0.14%
2022/09/07	0	14.35	8	14.30	14.25	-8	807	-0.99%
2022/09/05	0	0.00	0.8	14.47	14.40	-0.8	809	-0.10%
2022/08/19	0	0.00	2	14.40	14.50	-2	827	-0.24%
2022/08/15	0	0.00	3	14.27	14.25	-3	826	-0.36%
2022/08/12	0	0.00	8	14.21	14.30	-8	824	-0.97%
2022/08/11	0	0.00	12	14.16	14.15	-12	826	-1.45%
2022/08/10	2	13.90	0	0.00	14.00	2	833	0.24%
2022/08/05	1	13.50	0	0.00	13.55	1	833	0.12%
2022/08/04	5	13.30	0	0.00	13.40	5	867	0.58%
2022/07/25	0	0.00	2	13.75	13.80	-2	876	-0.23%
2022/07/14	0.3	13.33	7	13.45	13.50	-6.8	888	-0.76%
2022/07/08	9	13.82	0	0.00	13.60	9	860	1.05%
2022/07/07	1	13.95	0	0.00	14.00	1	827	0.12%
2022/07/05	0	0.00	0.1	14.30	14.20	-0.1	829	-0.02%
2022/07/04	0	0.00	1	13.90	14.00	-1	827	-0.12%
2022/07/01	2.1	14.11	4	14.14	14.05	-2	828	-0.24%
2022/06/30	0	0.00	9	14.31	14.35	-9	817	-1.10%
2022/06/29	23	14.43	0	0.00	14.45	23	789	2.91%
2022/06/28	0.6	15.22	0	0.00	15.05	0.6	689	0.08%
2022/06/24	0	0.00	2	15.10	15.15	-2	662	-0.30%
2022/06/23	4	14.80	0	0.00	14.95	4	666	0.60%
2022/06/22	15	15.02	0	0.00	15.00	15	665	2.25%
2022/06/20	2.1	15.36	0	0.00	15.15	2.1	747	0.27%
2022/06/17	0	0.00	9	15.75	15.75	-9	744	-1.21%
2022/06/13	14	15.94	4	15.95	15.95	10	765	1.31%
2022/06/10	1	16.20	0	0.00	16.30	1	771	0.13%
2022/06/09	0	0.00	1	16.40	16.40	-1	774	-0.13%
2022/06/06	3	15.90	0	0.00	16.05	3	774	0.39%
2022/06/02	2	15.80	1	16.00	15.95	1	793	0.13%
2022/06/01	3	15.95	0	0.00	15.90	3	817	0.37%
2022/05/23	0	0.00	5	15.50	15.55	-5	921	-0.54%
2022/05/20	5	15.40	0	0.00	15.45	5	932	0.54%
2022/05/19	0	0.00	0.2	15.53	15.40	-0.2	943	-0.02%
2022/05/18	2	15.65	3	15.57	15.65	-1	942	-0.11%
2022/05/17	0	0.00	1	15.10	15.15	-1	946	-0.11%
2022/05/16	0	0.00	1	14.95	14.95	-1	950	-0.11%
2022/05/13	0.1	14.95	0	0.00	14.90	0.1	952	0.01%
2022/05/12	2	14.83	3	14.78	14.75	-1	960	-0.10%
2022/05/11	0	0.00	1	15.70	15.50	-1	946	-0.11%
2022/05/09	3	15.65	0	0.00	15.70	3	1,009	0.30%
2022/05/03	0	0.00	8	16.15	16.25	-8	1,054	-0.76%
2022/04/29	0.1	16.35	0.2	16.35	16.25	-0.1	1,077	0.00%
2022/04/28	0	0.00	0.3	16.32	16.20	-0.3	1,086	-0.03%
2022/04/25	1	16.55	0	0.00	16.50	1	1,076	0.09%
2022/04/21	0	0.00	1	16.80	16.90	-1	1,081	-0.09%
2022/04/20	1	16.70	0.2	16.75	16.75	0.9	1,084	0.08%
2022/04/18	0	16.80	8	16.60	16.65	-8	1,094	-0.73%
2022/04/15	1	16.85	3	16.85	16.80	-2	1,092	-0.18%
2022/04/14	8	16.90	1	16.95	16.95	7	1,118	0.63%
2022/04/13	0	0.00	1	16.85	16.95	-1	1,123	-0.09%
2022/04/11	0	0.00	1	17.00	16.80	-1	1,134	-0.09%
2022/04/08	0.2	16.85	0	0.00	16.80	0.2	1,133	0.02%
2022/04/07	0.2	16.90	1	16.80	16.65	-0.8	1,138	-0.07%
2022/04/06	0.2	17.00	1	16.90	16.85	-0.8	1,146	-0.07%
2022/04/01	0	16.80	0	0.00	16.80	0	1,149	0.00%
2022/03/31	40	16.80	0	0.00	16.80	40	1,151	3.47%
2022/03/30	0	16.85	0.2	16.85	17.05	-0.2	1,147	-0.02%
2022/03/29	0	0.00	1	16.70	16.70	-1	1,130	-0.09%
2022/03/28	1	16.65	0.6	16.80	16.75	0.4	1,125	0.04%
2022/03/25	2	16.85	7.2	16.85	16.85	-5.2	1,111	-0.47%
2022/03/24	1.2	16.91	1.2	16.90	16.90	0	1,104	0.00%
2022/03/23	8	17.10	0.4	17.10	17.00	7.6	1,080	0.70%
2022/03/18	0	17.20	0	0.00	17.00	0	1,048	0.00%
2022/03/17	0	17.15	0.2	17.20	17.20	-0.2	1,047	-0.02%
2022/03/16	0	0.00	9	17.15	17.05	-9	1,050	-0.86%
2022/03/15	0	0.00	0.1	17.20	17.05	-0.1	1,051	-0.01%
2022/03/14	0	0.00	2	17.35	17.40	-2	1,055	-0.19%
2022/03/10	1	17.30	0.1	17.30	17.35	0.9	1,084	0.08%
2022/03/08	0	0.00	0.1	17.10	16.85	-0.1	1,084	-0.01%
2022/03/07	1	17.20	0	0.00	17.20	1	1,098	0.09%
2022/03/04	1	17.60	0	0.00	17.70	1	1,287	0.08%
2022/03/03	0	0.00	1	17.80	17.85	-1	1,311	-0.08%
2022/03/02	2	17.60	10	17.65	17.65	-8	1,290	-0.62%
2022/03/01	2.2	17.37	12	17.39	17.40	-9.8	1,283	-0.76%
2022/02/25	7.4	17.20	0	0.00	17.20	7.4	1,300	0.57%
2022/02/24	3.1	17.30	0	0.00	17.15	3.1	1,324	0.23%
2022/02/23	1.3	17.52	1	17.60	17.50	0.3	1,329	0.02%
2022/02/22	0.4	17.67	0	0.00	17.60	0.4	1,347	0.03%
2022/02/18	0.3	17.68	0	0.00	17.65	0.3	1,370	0.02%
2022/02/17	8.1	17.70	2	17.80	17.70	6.1	1,407	0.43%
2022/02/16	5	17.50	0	0.00	17.55	5	1,496	0.33%
2022/02/15	1	17.55	0	0.00	17.50	1	1,585	0.06%
2022/02/11	5	17.65	0	0.00	17.65	5	1,657	0.30%
2022/02/10	0	0.00	8	17.59	17.80	-8	1,688	-0.47%
2022/02/07	1	17.15	2	17.23	17.35	-1	1,758	-0.06%
2022/01/26	2	16.75	3	16.85	16.75	-1	1,785	-0.06%
2022/01/25	3	16.70	0	0.00	16.65	3	1,813	0.17%
2022/01/24	4	16.95	0	0.00	16.90	4	1,806	0.22%
2022/01/20	1	17.30	1	17.40	17.40	0	1,828	0.00%
2022/01/17	1	17.10	1	17.25	17.25	0	1,927	0.00%
2022/01/14	0	0.00	1	17.20	17.20	-1	1,993	-0.05%
2022/01/13	0	0.00	1	17.35	17.40	-1	2,035	-0.05%
2022/01/12	0	0.00	2.1	17.20	17.25	-2.1	2,068	-0.10%
2022/01/11	4	17.25	2	17.20	17.30	2	2,099	0.10%
2022/01/10	0	0.00	0.2	17.40	17.30	-0.2	2,141	-0.01%
2022/01/07	26	17.59	25	17.37	17.35	1	2,210	0.05%
2022/01/06	0	0.00	0.2	17.45	17.30	-0.2	2,218	-0.01%
2022/01/05	0.1	17.43	0.1	17.35	17.25	0	2,263	0.00%
2022/01/04	0	0.00	0.1	17.30	17.25	-0.1	2,301	0.00%
2022/01/03	10	17.30	0	0.00	17.25	10	2,326	0.43%
2021/12/30	0	0.00	2.1	17.40	17.40	-2.1	2,346	-0.09%
2021/12/29	0	0.00	3	17.50	17.45	-3	2,384	-0.13%
2021/12/28	1	17.30	20.3	17.30	17.30	-19.3	2,413	-0.80%
2021/12/27	2	17.25	0.1	17.40	17.30	1.9	2,472	0.08%
2021/12/23	0	0.00	0.2	17.33	17.20	-0.2	2,589	-0.01%
2021/12/22	0	0.00	0.3	17.27	17.20	-0.3	2,652	-0.01%
2021/12/20	0	0.00	10.1	17.15	17.15	-10.1	2,763	-0.37%
2021/12/15	0.2	17.20	0	0.00	17.05	0.2	2,906	0.01%
2021/12/14	0	0.00	6	17.00	17.05	-6	2,956	-0.20%
2021/12/13	10.1	17.25	2	17.30	17.30	8.1	2,984	0.27%
2021/12/10	2	17.25	0	0.00	17.25	2	3,015	0.07%
2021/12/09	0.3	17.53	1	17.45	17.35	-0.7	3,044	-0.02%
2021/12/07	1	17.30	1	17.45	17.25	0	3,102	0.00%
2021/12/06	1	17.35	5	17.35	17.35	-4	3,097	-0.13%
2021/12/03	1	17.50	2.1	17.33	17.35	-1.1	3,122	-0.04%
2021/12/02	0	0.00	4	17.20	17.30	-4	3,164	-0.13%
2021/12/01	10	17.05	0	0.00	17.35	10	3,240	0.31%
2021/11/30	6	17.03	0	0.00	16.95	6	3,260	0.18%
2021/11/29	12	17.26	0	0.00	17.30	12	3,128	0.38%
2021/11/26	2	17.70	0	0.00	17.65	2	3,202	0.06%
2021/11/25	3	17.85	2	17.95	17.85	1	3,321	0.03%
2021/11/24	0	0.00	2	17.90	17.90	-2	3,402	-0.06%
2021/11/23	4	17.80	3	17.83	17.75	1	3,545	0.03%
2021/11/22	1	17.55	0	0.00	17.65	1	3,659	0.03%
2021/11/18	5.2	17.73	1	17.80	17.75	4.2	3,848	0.11%
2021/11/16	1	17.65	5	17.65	17.60	-4	4,067	-0.10%
2021/11/15	34	17.79	4	17.80	17.80	30	4,557	0.66%
2021/11/12	3	18.03	0.3	18.10	18.10	2.7	4,570	0.06%
2021/11/11	1	18.30	6	18.29	18.25	-5	4,608	-0.11%
2021/11/10	1	18.40	0	0.00	18.40	1	4,639	0.02%
2021/11/09	4	18.24	1	18.30	18.25	3	4,640	0.06%
2021/11/04	0	0.00	1	18.35	18.20	-1	4,654	-0.02%
2021/11/03	2	18.15	0	0.00	18.30	2	4,680	0.04%
2021/11/02	1	18.10	0	0.00	18.10	1	4,673	0.02%
2021/11/01	0	0.00	4	18.16	18.20	-4	4,662	-0.09%
2021/10/29	2	18.05	0	0.00	18.15	2	4,658	0.04%
2021/10/28	3.9	18.15	0	0.00	18.20	3.9	4,638	0.08%
2021/10/27	3.3	18.15	0	0.00	18.15	3.3	4,640	0.07%
2021/10/26	0	0.00	3	18.38	18.40	-3	4,612	-0.07%
2021/10/25	0.1	18.07	0	0.00	18.20	0.1	4,590	0.00%
2021/10/22	3.1	17.90	0	0.00	18.15	3.1	4,603	0.07%
2021/10/21	0.5	18.35	4	18.30	18.25	-3.6	4,560	-0.08%
2021/10/18	3	18.40	3	18.55	18.50	0	4,554	0.00%
2021/10/15	1	18.30	1	18.30	18.20	0	4,590	0.00%
2021/10/14	5.2	18.16	6	18.28	18.35	-0.8	4,578	-0.02%
2021/10/13	15.4	18.42	8	18.25	18.30	7.4	4,592	0.16%
2021/10/12	29	18.74	0	0.00	18.65	29	4,609	0.63%
2021/10/08	5	18.85	0	0.00	19.00	5	4,626	0.11%
2021/10/06	6	18.93	0	0.00	18.80	6	4,777	0.13%
2021/10/05	3	18.65	14	18.86	19.10	-11	4,804	-0.23%
2021/10/04	18	19.08	6	19.30	18.75	12	4,824	0.25%
2021/10/01	18.1	19.70	5	20.00	19.30	13.1	4,834	0.27%
2021/09/30	0.2	20.20	1	20.20	20.20	-0.8	4,890	-0.02%
2021/09/29	8	20.32	15	20.45	20.25	-7	5,033	-0.14%
2021/09/28	3	20.52	1	20.70	20.35	2	5,264	0.04%
2021/09/27	3	20.50	6	20.63	20.60	-3	6,878	-0.04%
2021/09/24	5	20.16	7	20.38	20.10	-2	8,083	-0.02%
2021/09/23	5	20.25	3	20.15	20.15	2	8,310	0.02%
2021/09/22	14	19.96	1	20.05	19.90	13	8,329	0.16%
2021/09/17	11	20.47	5	20.70	20.50	6	8,287	0.07%
2021/09/16	19	20.62	17	20.75	20.55	2	8,266	0.02%
2021/09/15	7	20.41	5	20.66	20.40	2	8,252	0.02%
2021/09/14	5.1	20.47	0	0.00	20.40	5.1	8,323	0.06%
2021/09/13	1.2	20.53	0	0.00	20.55	1.2	8,317	0.01%
2021/09/10	0	20.70	9	20.60	21.00	-9	8,318	-0.11%
2021/09/09	1	20.45	0	0.00	20.35	1	8,348	0.01%
2021/09/08	16	20.44	2	20.60	20.25	14	8,354	0.17%
2021/09/07	2	20.45	9	20.51	20.45	-7	8,429	-0.08%
2021/09/06	8	20.44	0	0.00	20.20	8	8,420	0.10%
2021/09/03	7	20.99	2	21.03	20.75	5	8,362	0.06%
2021/09/02	1	20.95	3	21.02	20.95	-2	8,388	-0.02%
2021/09/01	7	21.71	13	21.68	21.40	-6	8,384	-0.07%
2021/08/31	2	22.45	11	22.22	22.45	-9	8,398	-0.11%
2021/08/30	12	22.05	0.3	22.25	22.00	11.7	8,383	0.14%
2021/08/27	6	22.14	6	22.10	22.20	0	8,428	0.00%
2021/08/26	0.3	21.80	6	21.84	21.90	-5.7	8,529	-0.07%
2021/08/25	4	21.61	0	0.00	21.40	4	8,612	0.05%
2021/08/24	0	0.00	4	21.60	21.35	-4	8,619	-0.05%
2021/08/23	0	0.00	2	20.93	20.95	-2	8,537	-0.02%
2021/08/20	15	21.02	16	21.33	20.90	-1	8,525	-0.01%
2021/08/19	5	21.14	45	21.48	20.90	-40	8,358	-0.48%
2021/08/18	0	0.00	33	20.20	20.75	-33	7,879	-0.42%
2021/08/17	2	20.15	38	20.03	20.15	-36	7,983	-0.45%
2021/08/16	0	19.50	1	19.75	19.60	-1	7,876	-0.01%
2021/08/13	0	19.60	2	19.50	19.45	-2	7,859	-0.03%
2021/08/12	14	19.17	5	19.15	19.30	9	7,829	0.11%
2021/08/11	0	0.00	1	19.70	19.70	-1	7,791	-0.01%
2021/08/10	0	0.00	1	19.75	20.10	-1	7,823	-0.01%
2021/08/09	0	0.00	1	20.20	20.10	-1	7,896	-0.01%
2021/08/06	4	19.83	2	19.90	19.75	2	7,949	0.03%
2021/08/05	21	19.75	1	19.75	19.65	20	8,041	0.25%
2021/08/04	1	19.65	16	19.83	19.65	-15	8,265	-0.18%
2021/08/03	1	19.65	0	0.00	19.70	1	8,722	0.01%
2021/08/02	15	19.75	2	19.70	19.75	13	8,840	0.15%
2021/07/30	0.3	19.55	0	0.00	19.55	0.3	8,899	0.00%
2021/07/29	2	19.73	12	19.71	19.70	-10	8,936	-0.11%
2021/07/28	4	19.40	5	19.43	19.50	-1	9,017	-0.01%
2021/07/27	15	19.73	12	19.79	19.55	3	9,145	0.03%
2021/07/26	5	19.80	2	19.80	19.80	3	9,232	0.03%
2021/07/23	3	19.92	16	19.96	19.95	-13	9,325	-0.14%
2021/07/22	8	19.71	0.6	19.65	19.50	7.4	9,388	0.08%
2021/07/21	8	20.06	5	20.10	20.00	3	9,481	0.03%
2021/07/20	11	20.35	5.2	20.49	20.25	5.8	9,496	0.06%
2021/07/19	3.3	20.71	4	20.76	20.85	-0.7	9,633	-0.01%
2021/07/16	6	20.69	2	20.95	20.65	4	10,072	0.04%
2021/07/15	12	20.39	12	20.69	20.70	0	10,165	0.00%
2021/07/14	4	20.14	0.1	20.15	20.15	3.9	10,534	0.04%
2021/07/13	6	20.40	15	20.37	20.20	-9	11,014	-0.08%
2021/07/12	1	20.95	22	21.16	21.00	-21	11,068	-0.19%
2021/07/09	2	21.15	2	21.30	21.15	0	11,127	0.00%
2021/07/08	7	21.42	29	21.45	21.35	-22	11,181	-0.20%
2021/07/07	17	21.67	56	21.67	21.35	-39	11,274	-0.35%
2021/07/06	31	21.60	11	21.80	21.85	20	11,298	0.18%
2021/07/05	38	22.11	19.4	22.24	21.75	18.6	11,236	0.17%
2021/07/02	114	23.97	106	23.85	22.15	8	11,183	0.07%	大買/大賣/
2021/07/01	114	22.83	104	22.86	23.55	10	9,649	0.10%	大買/大賣/
2021/06/30	9	21.44	7.2	21.43	21.60	1.8	8,492	0.02%
2021/06/29	0	0.00	2	20.40	20.40	-2	8,248	-0.02%
2021/06/28	34	20.16	1.2	20.26	20.30	32.8	8,257	0.40%
2021/06/25	2	20.15	0	0.00	20.00	2	8,287	0.02%
2021/06/24	1	20.10	3	19.95	20.15	-2	8,385	-0.02%
2021/06/23	7	19.76	75	19.80	19.80	-68	8,520	-0.80%
2021/06/22	0	0.00	1	20.20	20.20	-1	8,474	-0.01%
2021/06/21	4	19.70	1	19.80	19.75	3	8,561	0.04%
2021/06/18	4	20.41	0	0.00	20.30	4	8,557	0.05%
2021/06/17	2.4	20.90	0	0.00	20.90	2.4	8,579	0.03%
2021/06/16	21	21.33	28	21.45	20.85	-7	8,580	-0.08%
2021/06/15	4	21.15	1	21.15	21.10	3	8,513	0.04%
2021/06/11	2.3	20.85	10	20.90	20.85	-7.7	8,507	-0.09%
2021/06/10	45	20.69	3	20.40	20.80	42	8,517	0.49%
2021/06/08	10	21.50	0	0.00	21.15	10	8,477	0.12%
2021/06/07	1	21.10	4	21.11	20.90	-3	8,474	-0.04%
2021/06/04	3.3	20.89	12	20.86	20.70	-8.7	8,400	-0.10%
2021/06/03	73	21.19	14.2	21.04	21.10	58.8	8,350	0.70%
2021/06/02	17.2	20.63	11	20.58	20.35	6.2	8,385	0.07%
2021/06/01	0.2	20.00	13	19.86	20.10	-12.8	8,182	-0.16%
2021/05/31	5.3	19.67	15	20.17	19.65	-9.7	8,133	-0.12%
2021/05/28	5.2	19.45	4	19.58	19.50	1.2	8,073	0.01%
2021/05/27	3	19.03	2	19.20	19.05	1	8,068	0.01%
2021/05/26	4.3	19.15	0	0.00	19.25	4.3	8,069	0.05%
2021/05/25	19	19.48	16	19.82	19.40	3	8,071	0.04%
2021/05/24	0	0.00	1	18.80	18.75	-1	7,908	-0.01%
2021/05/21	2	18.55	7	18.57	18.60	-5	7,975	-0.06%
2021/05/20	5	18.22	3	18.30	18.15	2	8,050	0.02%
2021/05/19	13	18.30	6	18.24	18.50	7	8,202	0.09%
2021/05/18	9	17.62	7.3	17.72	18.30	1.7	8,227	0.02%
2021/05/17	14	17.10	29	16.89	16.85	-15	8,181	-0.18%
2021/05/14	8	18.83	7	18.26	18.55	1	8,069	0.01%
2021/05/13	12	18.45	9	18.71	18.40	3	7,965	0.04%
2021/05/12	8	19.58	10	19.43	19.20	-2	7,843	-0.03%
2021/05/11	14	21.86	18	21.77	21.10	-4	7,600	-0.05%
2021/05/10	8	21.38	0	0.00	21.20	8	7,129	0.11%
2021/05/07	1	20.05	0	0.00	20.15	1	7,020	0.01%
2021/05/06	0	0.00	1	20.95	20.55	-1	6,947	-0.01%
2021/05/05	5	20.60	3	20.40	20.40	2	6,901	0.03%
2021/05/04	3	20.90	10	19.70	19.70	-7	6,822	-0.10%
2021/05/03	0	0.00	16	21.64	21.00	-16	6,684	-0.24%
2021/04/29	0	0.00	12.1	21.72	21.90	-12.1	6,606	-0.18%
2021/04/28	8	21.73	4	21.58	21.90	4	6,514	0.06%
2021/04/27	7	21.51	7	21.89	21.85	0	6,461	0.00%
2021/04/26	21	20.87	2	21.20	21.30	19	6,339	0.30%
2021/04/23	12	21.25	50	21.53	21.15	-38	6,282	-0.60%
2021/04/22	75	22.88	123.3	23.43	22.20	-48.3	6,126	-0.79%	大賣/
2021/04/21	9	21.89	0	0.00	22.00	9	5,659	0.16%
2021/04/20	75	23.10	18	23.14	22.25	57	5,540	1.03%
2021/04/19	131	22.80	72.4	23.03	23.65	58.6	5,157	1.14%	大買/
2021/04/16	5	21.15	13	21.44	21.50	-8	4,654	-0.17%
2021/04/15	3	20.95	16	21.04	20.90	-13	4,523	-0.29%
2021/04/14	8	20.16	14	20.40	20.20	-6	4,442	-0.14%
2021/04/13	13	21.41	6	20.99	20.60	7	4,408	0.16%
2021/04/12	1	21.20	12	21.07	21.20	-11	4,290	-0.26%
2021/04/09	19	20.46	52	20.36	20.55	-33	4,184	-0.79%
2021/04/08	58	20.78	65	20.46	20.80	-7	4,113	-0.17%
2021/04/07	13	19.97	6	20.00	20.10	7	3,969	0.18%
2021/04/06	0	0.00	6	19.58	19.80	-6	3,914	-0.15%
2021/04/01	0	0.00	14.2	19.18	19.25	-14.2	3,867	-0.37%
2021/03/31	4	19.15	4	19.18	19.30	0	3,899	0.00%
2021/03/30	7	19.47	0	0.00	19.50	7	4,013	0.17%
2021/03/29	5	19.65	14.3	19.55	19.65	-9.3	4,577	-0.20%
2021/03/26	0	0.00	18	19.45	19.45	-18	5,132	-0.35%
2021/03/25	2	19.03	38	19.06	19.00	-36	5,071	-0.71%
2021/03/24	10	18.75	0	0.00	19.05	10	5,022	0.20%
2021/03/23	16	18.74	0	0.00	18.70	16	4,926	0.32%
2021/03/22	0	0.00	6	18.68	18.75	-6	4,928	-0.12%
2021/03/19	1	18.35	1	18.30	18.40	0	4,912	0.00%
2021/03/18	1.3	18.46	1	18.65	18.45	0.3	4,946	0.01%
2021/03/17	0	0.00	14	18.45	18.55	-14	4,983	-0.28%
2021/03/15	2	18.50	2	18.58	18.50	0	5,121	0.00%
2021/03/12	6	18.01	5	18.24	18.30	1	5,116	0.02%
2021/03/11	11	18.34	0	0.00	18.15	11	5,124	0.21%
2021/03/10	10	18.38	5	18.45	18.40	5	5,082	0.10%
2021/03/09	64	18.40	62	18.30	18.40	2	5,069	0.04%
2021/03/08	14	18.51	24	18.83	18.25	-10	5,014	-0.20%
2021/03/04	0	0.00	15	17.86	17.95	-15	4,840	-0.31%
2021/03/03	0	0.00	1	17.95	17.95	-1	4,850	-0.02%
2021/03/02	18	17.84	14	17.95	17.85	4	4,889	0.08%
2021/02/26	11	17.95	7	18.12	18.25	4	4,897	0.08%
2021/02/25	1	18.05	3	18.08	18.30	-2	4,922	-0.04%
2021/02/24	4	18.13	1	18.05	18.00	3	4,923	0.06%
2021/02/23	5	18.40	4	18.40	18.40	1	4,897	0.02%
2021/02/22	25	18.32	6	18.33	18.35	19	4,826	0.39%
2021/02/19	23	18.06	27.1	18.05	17.90	-4.1	4,740	-0.09%
2021/02/18	17	17.33	0	0.00	17.45	17	4,602	0.37%
2021/02/17	0	0.00	20	16.65	16.80	-20	4,651	-0.43%
2021/02/05	0.6	16.30	5	16.25	16.30	-4.4	4,652	-0.09%
2021/02/04	1	16.20	0	0.00	16.20	1	4,676	0.02%
2021/01/28	0	0.00	3	16.25	16.30	-3	4,974	-0.06%
2021/01/26	4	16.39	0	0.00	16.25	4	5,016	0.08%
2021/01/25	2	16.55	14	16.43	16.55	-12	5,005	-0.24%
2021/01/21	12	16.35	16	16.49	16.35	-4	4,977	-0.08%
2021/01/20	17.1	16.61	2	16.40	16.45	15.1	4,969	0.30%
2021/01/19	0	0.00	14	17.00	17.00	-14	4,992	-0.28%
2021/01/18	12	16.80	31	16.74	16.90	-19	5,030	-0.38%
2021/01/15	21	16.95	15	17.18	16.90	6	5,007	0.12%
2021/01/14	2	17.15	1	17.15	17.20	1	5,027	0.02%
2021/01/13	21	17.19	28	17.25	17.15	-7	5,037	-0.14%
2021/01/12	15	17.28	8	17.28	17.20	7	5,020	0.14%
2021/01/11	20	17.54	0.5	17.60	17.60	19.5	4,982	0.39%
2021/01/08	5	17.77	1	17.80	17.80	4	5,018	0.08%
2021/01/07	21.5	18.07	14.2	18.24	18.10	7.3	4,984	0.15%
2021/01/06	13	18.24	0	0.00	18.00	13	4,959	0.26%
2021/01/05	1	18.45	5	18.64	18.70	-4	4,897	-0.08%
2021/01/04	7	18.64	7	18.59	18.65	0	4,860	0.00%
2020/12/31	9	18.86	3	18.80	18.85	6	4,791	0.13%
2020/12/30	13	18.92	26	19.07	18.90	-13	4,756	-0.27%
2020/12/29	12	18.83	16	18.86	18.70	-4	4,662	-0.09%
2020/12/28	1	18.85	13	18.95	18.90	-12	4,615	-0.26%
2020/12/25	10	19.16	4	19.20	19.10	6	4,539	0.13%
2020/12/24	19.5	19.15	6	19.23	19.35	13.5	4,477	0.30%
2020/12/23	66	19.44	27	19.77	19.00	39	4,314	0.90%
2020/12/22	63	19.54	123	19.65	19.40	-60	3,721	-1.61%	大賣/
2020/12/21	3	18.07	46	18.14	18.30	-43	3,073	-1.40%
2020/12/18	2	17.55	0	0.00	17.60	2	2,999	0.07%
2020/12/17	20	17.63	0	0.00	17.55	20	3,010	0.66%
2020/12/16	0	0.00	55	17.74	17.80	-55	3,028	-1.82%
2020/12/15	20	17.66	15	17.92	17.35	5	3,065	0.16%
2020/12/14	7	17.63	14	17.71	17.80	-7	3,061	-0.23%
2020/12/11	22	17.95	20	17.70	17.85	2	3,060	0.07%
2020/12/10	18	18.14	18	18.20	18.20	0	3,049	0.00%
2020/12/09	7	18.14	126	18.03	18.30	-119	3,077	-3.87%	大賣/鉅額交易
2020/12/08	18	17.75	0	0.00	17.60	18	3,394	0.53%
2020/12/07	0	0.00	12	17.70	17.80	-12	3,614	-0.33%
2020/12/04	27	17.55	166.1	17.68	17.60	-139.1	3,542	-3.93%	大賣/鉅額交易
2020/12/03	2	17.40	20.1	17.45	17.35	-18.1	3,498	-0.52%
2020/12/02	5	17.44	3	17.42	17.45	2	3,562	0.05%
2020/12/01	0	0.00	24	17.51	17.50	-24	3,545	-0.68%
2020/11/30	21	17.60	24	17.71	17.65	-3	3,526	-0.09%
2020/11/27	2	17.30	6	17.31	17.30	-4	3,437	-0.12%
2020/11/26	28	17.27	0	0.00	17.30	28	3,412	0.82%
2020/11/25	6	17.10	8	17.05	17.10	-2	3,365	-0.06%
2020/11/24	24	17.27	10	17.39	17.10	14	3,342	0.42%
2020/11/23	2	17.10	2	16.95	17.05	0	3,297	0.00%
2020/11/20	6	16.73	2	16.90	16.90	4	3,260	0.12%
2020/11/19	3	16.88	10	17.00	16.95	-7	3,270	-0.21%
2020/11/18	11	16.95	4	17.00	17.00	7	3,263	0.21%
2020/11/17	0	0.00	15	17.00	17.05	-15	3,248	-0.46%
2020/11/16	12	17.12	12	17.21	17.20	0	3,259	0.00%
2020/11/13	2	16.80	72	16.86	16.85	-70	3,169	-2.21%
2020/11/12	7	17.06	19	17.03	16.95	-12	3,178	-0.38%
2020/11/11	5	17.10	16	17.13	17.05	-11	3,231	-0.34%
2020/11/10	3	16.90	4	16.89	16.80	-1	3,183	-0.03%
2020/11/06	5	16.78	4	16.91	16.80	1	3,129	0.03%
2020/11/05	79	16.76	15	16.80	16.90	64	3,128	2.05%
2020/11/03	0	0.00	18.1	16.43	16.50	-18.1	3,021	-0.60%
2020/11/02	1	16.10	7	16.10	16.10	-6	2,994	-0.20%
2020/10/28	0	0.00	1	16.35	16.35	-1	2,975	-0.03%
2020/10/27	11	16.66	33	16.65	16.55	-22	2,958	-0.74%
2020/10/26	2.4	16.70	2	16.65	16.50	0.4	2,894	0.01%
2020/10/23	10	16.20	0	0.00	16.30	10	2,846	0.35%
2020/10/22	18	16.25	0	0.00	16.20	18	2,854	0.63%
2020/10/21	5	16.45	1	16.45	16.50	4	2,814	0.14%
2020/10/20	20	16.45	14	16.50	16.60	6	2,819	0.21%
2020/10/16	10	16.65	3	16.55	16.35	7	2,808	0.25%
2020/10/15	4	16.30	1.5	16.28	16.30	2.5	2,774	0.09%
2020/10/14	0	0.00	10	16.20	16.20	-10	2,775	-0.36%
2020/10/08	1	16.35	10	16.40	16.30	-9	2,889	-0.31%
2020/10/06	10	16.45	2	16.45	16.40	8	2,919	0.27%
2020/10/05	0	0.00	3	16.30	16.40	-3	2,928	-0.10%
2020/09/29	0	0.00	5	16.15	16.10	-5	2,940	-0.17%
2020/09/25	0	0.00	20	15.70	15.80	-20	2,980	-0.67%
2020/09/24	9	15.84	5	16.10	15.70	4	2,980	0.13%
2020/09/23	2	16.13	14	16.13	16.15	-12	2,967	-0.40%
2020/09/21	1	16.35	1	16.30	16.35	0	2,916	0.00%
2020/09/18	5	16.80	1.2	16.74	16.70	3.8	2,881	0.13%
2020/09/17	12	16.60	6	16.68	16.60	6	2,805	0.21%
2020/09/16	3	16.20	2	16.25	16.20	1	2,751	0.04%
2020/09/15	3	16.40	4	16.40	16.45	-1	2,716	-0.04%
2020/09/14	0.1	16.60	0	0.00	16.65	0.1	2,670	0.00%
2020/09/11	66	17.18	56	17.31	17.20	10	2,582	0.39%
2020/09/10	60	16.71	16	16.76	16.65	44	2,130	2.07%
2020/09/09	1	15.95	0	0.00	16.00	1	1,885	0.05%
2020/09/07	2.2	16.58	1	16.55	16.40	1.2	1,872	0.06%
2020/09/03	0	0.00	11	16.05	16.00	-11	1,800	-0.61%
2020/09/02	3	15.97	4	16.00	16.00	-1	1,796	-0.06%
2020/08/31	1	15.75	10	15.95	15.75	-9	1,828	-0.49%
2020/08/28	0.2	15.90	2	15.95	15.95	-1.8	1,830	-0.10%
2020/08/27	2	15.80	0	0.00	15.85	2	1,843	0.11%
2020/08/25	8	15.95	2	16.05	15.95	6	1,823	0.33%
2020/08/21	0	0.00	5	15.60	15.60	-5	1,789	-0.28%
2020/08/20	5	15.35	0	0.00	15.20	5	1,785	0.28%
2020/08/19	0	0.00	3	16.15	16.00	-3	1,745	-0.17%
2020/08/18	1	16.00	10	16.05	16.10	-9	1,726	-0.52%
2020/08/17	23	16.29	2	16.20	16.20	21	1,723	1.22%
2020/08/14	11	15.70	22.3	15.58	15.75	-11.3	1,649	-0.68%
2020/08/11	1	15.40	0	0.00	15.45	1	1,741	0.06%
2020/08/10	1.5	15.13	8	15.05	15.20	-6.5	1,730	-0.38%
2020/08/07	2	14.80	0	0.00	14.80	2	1,746	0.11%
2020/07/30	0	0.00	7	14.75	14.75	-7	1,803	-0.39%
2020/07/29	2.2	14.58	0	0.00	14.40	2.2	1,817	0.12%
2020/07/28	6	14.54	0	0.00	14.30	6	1,841	0.33%
2020/07/27	0	0.00	15	14.70	14.75	-15	1,909	-0.79%
2020/07/24	31	15.07	0.2	15.05	15.00	30.8	1,927	1.60%
2020/07/23	1	15.30	15	15.35	15.25	-14	1,912	-0.73%
2020/07/22	5.1	15.25	0	0.00	15.30	5.1	1,940	0.26%
2020/07/21	6.5	15.11	23	15.13	15.20	-16.5	1,930	-0.85%
2020/07/20	2	15.33	0	0.00	15.30	2	1,892	0.11%
2020/07/17	11	15.75	1	15.60	15.60	10	1,871	0.53%
2020/07/16	8	16.68	0	0.00	16.75	8	1,808	0.44%
2020/07/15	11	16.74	0	0.00	16.65	11	1,780	0.62%
2020/07/14	1.2	16.64	10	16.60	16.60	-8.8	1,787	-0.49%
2020/07/13	12.2	16.70	0	0.00	16.75	12.2	1,784	0.68%
2020/07/10	1	16.80	0	0.00	16.75	1	1,801	0.06%
2020/07/07	7	16.87	9	16.80	16.90	-2	1,819	-0.11%
2020/07/06	5.8	16.80	0	0.00	16.80	5.8	1,819	0.32%
2020/07/03	1.5	16.70	31	16.67	16.70	-29.5	1,816	-1.62%
2020/07/02	120	16.53	5	16.50	16.55	115	1,820	6.32%	大買/鉅額交易
2020/07/01	3	16.45	0	0.00	16.45	3	1,807	0.17%
2020/06/30	9	16.49	0	0.00	16.40	9	1,811	0.50%
2020/06/29	14	16.35	0	0.00	16.30	14	1,827	0.77%
2020/06/24	4	16.45	44	16.44	16.45	-40	1,835	-2.18%
2020/06/23	28	16.46	0	0.00	16.40	28	1,859	1.51%
2020/06/22	7	16.51	37	16.48	16.55	-30	1,872	-1.60%
2020/06/19	34	16.23	20.1	16.25	16.10	13.9	1,874	0.74%
2020/06/18	43	16.24	0	0.00	16.30	43	1,877	2.29%
2020/06/17	30	16.25	0	0.00	16.25	30	1,891	1.59%
2020/06/16	13	16.25	0	0.00	16.20	13	1,916	0.68%
2020/06/11	31.2	16.55	205	16.50	16.35	-173.8	2,067	-8.41%	大賣/鉅額交易
2020/06/10	17	16.78	1	16.70	16.70	16	2,106	0.76%
2020/06/09	17	16.99	10	17.00	16.90	7	2,164	0.32%
2020/06/08	116	16.99	5	17.05	17.00	111	2,214	5.01%	大買/鉅額交易
2020/06/05	7	16.85	10	16.90	16.85	-3	2,204	-0.14%
2020/06/04	5	16.70	0	0.00	16.70	5	2,210	0.23%
2020/06/03	1	16.75	0	0.00	16.65	1	2,222	0.05%
2020/05/27	0	0.00	0	16.30	16.30	0	2,307	0.00%
2020/05/26	0	0.00	0.1	16.25	16.30	-0.1	2,312	-0.01%
2020/05/25	0	0.00	1	16.25	16.25	-1	2,315	-0.04%
2020/05/21	0	0.00	20	16.58	16.55	-20	2,313	-0.86%
2020/05/20	0	0.00	5	16.70	16.50	-5	2,320	-0.22%
2020/05/19	21.7	16.56	7	16.87	16.85	14.7	2,316	0.64%
2020/05/18	2	16.00	0	16.10	16.00	2	2,210	0.09%
2020/05/14	14	16.36	0	0.00	16.10	14	2,235	0.63%
2020/05/13	3	16.50	0	0.00	16.70	3	2,218	0.14%
2020/05/12	1	16.60	0	0.00	16.60	1	2,229	0.04%
2020/05/11	201	16.89	0	0.00	16.85	201	2,233	9.00%	大買/鉅額交易
2020/05/08	0	0.00	1	16.75	16.75	-1	2,266	-0.04%
2020/05/07	0	0.00	1	16.65	16.65	-1	2,269	-0.05%
2020/05/05	1	16.65	0	0.00	16.55	1	2,320	0.04%
2020/05/04	32	16.51	5	16.50	16.55	27	2,389	1.13%
2020/04/30	20	16.94	0	0.00	16.95	20	2,448	0.82%
2020/04/29	0	0.00	2	16.45	16.70	-2	2,547	-0.08%
2020/04/27	2	16.00	58	16.00	16.00	-56	2,641	-2.12%
2020/04/22	1	14.75	1	15.00	15.40	0	2,636	0.00%
2020/04/21	6	15.54	11	15.54	15.40	-5	2,651	-0.19%
2020/04/20	0	0.00	1	15.75	15.90	-1	2,646	-0.04%
2020/04/17	1	15.95	426	15.95	15.85	-425	2,632	-16.15%	大賣/鉅額交易
2020/04/16	3	15.93	17	15.93	15.95	-14	2,608	-0.54%
2020/04/15	118	15.72	0	0.00	15.80	118	2,586	4.56%	大買/鉅額交易
2020/04/14	181	15.31	1	15.20	15.40	180	2,568	7.01%	大買/鉅額交易
2020/04/13	2	15.15	0	0.00	15.20	2	2,561	0.08%
2020/04/10	205	15.29	14	15.34	15.35	191	2,578	7.41%	大買/鉅額交易
2020/04/09	5	14.88	0	0.00	14.85	5	2,584	0.19%
2020/04/08	0	0.00	1	14.45	14.70	-1	2,566	-0.04%
2020/04/07	1	14.20	1	13.75	14.30	0	2,540	0.00%
2020/04/01	6	13.54	10	13.50	13.60	-4	2,492	-0.16%
2020/03/31	10	13.70	1	13.50	13.70	9	2,485	0.36%
2020/03/30	2	13.25	2	13.25	13.30	0	2,462	0.00%
2020/03/27	2	13.43	0	0.00	13.35	2	2,450	0.08%
2020/03/25	3	13.52	1	13.70	13.70	2	2,415	0.08%
2020/03/24	0	0.00	1	12.80	12.80	-1	2,418	-0.04%
2020/03/19	5	12.55	5	12.15	12.55	0	2,393	0.00%
2020/03/18	27	13.64	10	13.45	13.45	17	2,331	0.73%
2020/03/17	7	13.71	4	13.85	13.70	3	2,298	0.13%
2020/03/16	2	15.10	2	14.75	14.60	0	2,253	0.00%
2020/03/13	2	15.13	0	0.00	15.55	2	2,219	0.09%
2020/03/12	7	16.94	5	16.95	16.70	2	2,153	0.09%
2020/03/11	2	17.80	0	0.00	17.85	2	2,103	0.10%
2020/03/10	1	17.50	8	17.54	17.95	-7	2,094	-0.33%
2020/03/09	1	17.85	3	17.85	17.80	-2	2,088	-0.10%
2020/03/06	1	18.00	0	0.00	18.00	1	2,068	0.05%
2020/03/05	3	18.20	1.4	18.20	18.20	1.6	2,029	0.08%
2020/03/04	2	18.35	0	0.00	18.10	2	1,997	0.10%
2020/03/03	7	18.40	0	0.00	18.35	7	1,972	0.35%
2020/03/02	0	0.00	10	18.20	18.30	-10	1,965	-0.51%
2020/02/26	10	18.40	0	0.00	18.35	10	1,999	0.50%
2020/02/25	2	18.45	0	0.00	18.40	2	2,001	0.10%
2020/02/24	8	18.68	8	18.56	18.55	0	2,020	0.00%
2020/02/20	4	19.05	1	19.20	19.00	3	2,034	0.15%
2020/02/19	2	18.90	5	18.95	19.05	-3	2,011	-0.15%
2020/02/18	3	18.65	0	0.00	18.65	3	1,995	0.15%
2020/02/17	0	0.00	3	18.35	18.35	-3	1,971	-0.15%
2020/02/14	3	18.40	0	0.00	18.35	3	1,960	0.15%
2020/02/13	0	0.00	2	18.35	18.35	-2	1,944	-0.10%
2020/02/11	7	18.09	0	0.00	18.20	7	1,940	0.36%
2020/02/07	0	0.00	6	18.23	18.10	-6	1,895	-0.32%
2020/02/05	2	18.00	2	18.20	18.05	0	1,826	0.00%
2020/02/04	27	18.32	0	0.00	18.15	27	1,745	1.55%
2020/02/03	6	18.05	1	18.75	18.45	5	1,667	0.30%
2020/01/31	3	19.50	8	19.35	19.30	-5	1,480	-0.34%
2020/01/30	5	20.14	30	19.70	19.45	-25	1,418	-1.76%
2020/01/20	5	20.75	0	0.00	20.75	5	1,332	0.38%
2020/01/17	5	20.70	0	0.00	20.70	5	1,325	0.38%
2020/01/16	4	20.60	0	0.00	20.65	4	1,317	0.30%
2020/01/15	3	20.70	0	0.00	20.65	3	1,305	0.23%
2020/01/13	2	20.80	5	20.80	20.85	-3	1,287	-0.23%
2020/01/08	1	20.85	0.3	20.80	20.80	0.7	1,352	0.05%
2020/01/07	3	20.95	1	20.90	21.00	2	1,356	0.15%
2020/01/06	16	21.43	0	0.00	21.20	16	1,375	1.16%
2020/01/03	9.3	21.00	4	21.10	21.10	5.3	1,391	0.38%
2020/01/02	15	20.99	0	0.00	20.95	15	1,385	1.08%
2019/12/26	5	20.85	1	20.95	20.85	4	1,413	0.28%
2019/12/23	5	20.95	0	0.00	20.90	5	1,459	0.34%
2019/12/20	5	20.80	0	0.00	20.80	5	1,477	0.34%
2019/12/19	15	20.97	1	21.00	21.05	14	1,481	0.94%
2019/12/17	10	20.80	2	20.80	20.85	8	1,474	0.54%
2019/12/12	5	20.60	0	0.00	20.60	5	1,460	0.34%
2019/12/10	0	0.00	2	20.70	20.65	-2	1,550	-0.13%
2019/12/06	1	20.90	0	0.00	20.80	1	1,526	0.07%
2019/12/05	2	20.95	0	0.00	20.90	2	1,515	0.13%
2019/12/04	2	20.75	0	0.00	20.80	2	1,508	0.13%
2019/12/03	0	0.00	6	20.95	20.95	-6	1,490	-0.40%
2019/12/02	12	21.12	1	21.00	21.00	11	1,481	0.74%
2019/11/29	2	21.30	0	0.00	21.20	2	1,475	0.14%
2019/11/28	1	21.40	0	0.00	21.40	1	1,465	0.07%
2019/11/27	5	21.53	4	21.58	21.55	1	1,462	0.07%
2019/11/26	2	21.40	0	0.00	21.65	2	1,475	0.14%
2019/11/25	7	21.25	5	21.35	21.45	2	1,492	0.13%
2019/11/21	3	20.70	0	0.00	20.65	3	1,637	0.18%
2019/11/20	3	20.88	0	0.00	20.90	3	1,672	0.18%
2019/11/19	0	0.00	0.1	21.05	21.05	-0.1	1,706	-0.01%
2019/11/18	4	21.20	0	0.00	21.15	4	1,699	0.24%
2019/11/15	0	0.00	1	21.20	21.30	-1	1,725	-0.06%
2019/11/14	0	0.00	5	21.25	21.20	-5	1,733	-0.29%
2019/11/13	1	21.30	2	21.25	21.20	-1	1,751	-0.06%
2019/11/12	2	21.25	0	0.00	21.35	2	1,760	0.11%
2019/11/11	2	21.25	1	21.25	21.20	1	1,781	0.06%
2019/11/08	0	0.00	0	21.50	21.45	0	1,769	0.00%
2019/11/05	2	21.60	0	0.00	21.60	2	1,761	0.11%
2019/11/01	0	0.00	2	21.50	21.50	-2	1,790	-0.11%
2019/10/31	1	21.50	0	0.00	21.60	1	1,806	0.06%
2019/10/25	0	0.00	5	21.90	21.90	-5	1,847	-0.27%
2019/10/22	5	21.95	1	21.95	22.00	4	1,867	0.21%
2019/10/21	6	22.09	3	22.12	22.05	3	1,875	0.16%
2019/10/18	3	21.87	0	0.00	22.45	3	1,871	0.16%
2019/10/17	5	21.40	0	0.00	21.30	5	1,823	0.27%
2019/10/16	1	21.25	1	21.40	21.35	0	1,824	0.00%
2019/10/14	2	21.35	0	0.00	21.40	2	1,822	0.11%
2019/10/09	5	21.60	0	0.00	21.30	5	1,801	0.28%
2019/10/01	0	0.00	5	21.95	21.90	-5	1,804	-0.28%
2019/09/27	4	21.68	0	0.00	21.75	4	1,824	0.22%
2019/09/26	5	21.80	0	0.00	21.65	5	1,834	0.27%
2019/09/25	7	21.88	4	21.90	21.90	3	1,844	0.16%
2019/09/24	4	22.11	1	22.10	22.15	3	1,836	0.16%
2019/09/23	5	22.35	0	0.00	22.25	5	1,838	0.27%
2019/09/20	1	22.40	0	0.00	22.35	1	1,842	0.05%
2019/09/19	5	22.55	1	22.50	22.40	4	1,873	0.21%
2019/09/18	10	22.54	0	0.00	22.50	10	1,891	0.53%
2019/09/16	1	23.35	1	23.20	22.90	0	1,894	0.00%
2019/09/11	0	0.00	5	22.25	22.25	-5	1,818	-0.27%
2019/09/05	0	0.00	1	22.20	22.10	-1	1,873	-0.05%
2019/09/04	5	22.05	0	0.00	22.20	5	1,868	0.27%
2019/08/30	6	21.55	3	21.70	21.65	3	1,882	0.16%
2019/08/29	1	21.35	0	0.00	21.35	1	1,893	0.05%
2019/08/28	4	21.39	0.4	21.40	21.35	3.6	1,887	0.19%
2019/08/27	3	21.73	0	0.00	21.65	3	1,860	0.16%
2019/08/26	13	21.83	0	0.00	21.80	13	1,805	0.72%
2019/08/23	50	24.50	50	24.55	24.50	0	1,674	0.00%
2019/08/16	1	24.70	0	0.00	24.80	1	1,616	0.06%
2019/08/15	0	0.00	20	24.55	24.55	-20	1,600	-1.25%
2019/08/14	3	24.70	1	24.70	24.60	2	1,620	0.12%
2019/08/06	0	0.00	1	23.80	24.15	-1	1,656	-0.06%
2019/08/02	0	0.00	2	24.25	24.25	-2	1,632	-0.12%
2019/07/31	0	0.00	1	24.55	24.50	-1	1,655	-0.06%
2019/07/30	2	24.55	0	0.00	24.50	2	1,654	0.12%
2019/07/25	31	24.40	1	24.40	24.40	30	1,642	1.83%
2019/07/23	0	0.00	1	24.40	24.45	-1	1,634	-0.06%
2019/07/22	1	24.45	0	0.00	24.40	1	1,626	0.06%
2019/07/19	20	24.50	0	0.00	24.40	20	1,641	1.22%
2019/07/17	1	24.50	0	0.00	24.50	1	1,670	0.06%
2019/07/16	1	24.55	2	24.60	24.55	-1	1,674	-0.06%
2019/07/15	1	24.50	0	0.00	24.55	1	1,659	0.06%
2019/07/12	2	24.50	0	0.00	24.50	2	1,678	0.12%
2019/07/08	1	24.40	0	0.00	24.30	1	1,738	0.06%
2019/07/05	1	24.30	0	0.00	24.30	1	1,746	0.06%
2019/07/04	4	24.30	0	0.00	24.20	4	1,736	0.23%
2019/07/03	2	24.35	1	24.30	24.30	1	1,811	0.06%
2019/06/27	1.4	24.86	9	24.85	24.70	-7.6	1,870	-0.41%
2019/06/26	1	24.75	8	24.69	24.75	-7	1,872	-0.37%
2019/06/25	0	0.00	4	24.63	24.50	-4	1,852	-0.22%
2019/06/24	1	24.40	0	0.00	24.45	1	1,846	0.05%
2019/06/21	2	24.20	0	0.00	24.40	2	1,853	0.11%
2019/06/20	4	24.05	0	0.00	24.05	4	1,862	0.21%
2019/06/19	0	0.00	3	24.15	24.10	-3	1,875	-0.16%
2019/06/17	0	0.00	1	24.15	24.10	-1	1,873	-0.05%
2019/06/14	3	24.10	0	0.00	24.05	3	1,862	0.16%
2019/06/12	2	24.05	0	0.00	24.15	2	1,858	0.11%
2019/06/11	0	0.00	2	24.10	24.10	-2	1,868	-0.11%
2019/06/10	1	24.10	0	0.00	24.10	1	1,882	0.05%
2019/06/06	2	24.00	2	24.05	24.15	0	1,916	0.00%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/03	1	24.05	0	0.00	24.15	1	1,917	0.05%
2019/05/31	1	24.30	0	0.00	24.30	1	1,920	0.05%
2019/05/30	3	24.13	0	0.00	24.20	3	1,921	0.16%
2019/05/29	3	24.20	0	0.00	24.10	3	1,936	0.15%
2019/05/23	2	23.75	0	0.00	23.75	2	1,941	0.10%
2019/05/21	9	23.90	2	23.70	23.90	7	2,029	0.34%
2019/05/17	1	24.50	0	0.00	24.45	1	2,041	0.05%
2019/05/16	5	24.80	9	24.80	24.75	-4	2,051	-0.19%
2019/05/14	0	0.00	3	24.70	24.80	-3	2,114	-0.14%
2019/05/09	0	0.00	8	25.07	25.10	-8	2,281	-0.35%
2019/05/08	1	24.80	1	25.00	25.05	0	2,322	0.00%
2019/05/06	13	24.95	0	0.00	24.80	13	2,459	0.53%
2019/05/02	0	0.00	1	25.00	25.05	-1	2,521	-0.04%
2019/04/29	1	24.90	0	0.00	24.90	1	2,580	0.04%
2019/04/25	0	0.00	5	25.25	25.35	-5	2,637	-0.19%
2019/04/24	1	25.00	1	25.30	25.25	0	2,638	0.00%
2019/04/23	0	0.00	1	24.90	25.00	-1	2,631	-0.04%
2019/04/22	1	25.00	0	0.00	25.00	1	2,654	0.04%
2019/04/16	12	25.18	11	25.26	25.15	1	2,746	0.04%
2019/04/15	4	25.10	0	0.00	25.10	4	2,784	0.14%
2019/04/12	21	24.98	10	25.00	25.00	11	2,791	0.39%
2019/04/11	1	25.00	2	24.98	24.90	-1	2,814	-0.04%
2019/04/08	1	24.95	0	0.00	24.90	1	3,134	0.03%
2019/04/03	0	0.00	0.9	24.75	24.80	-0.9	3,222	-0.03%
2019/04/02	2	24.70	0	0.00	24.85	2	3,290	0.06%
2019/04/01	2	24.93	5	24.70	25.00	-3	3,295	-0.09%
2019/03/29	0	0.00	11	24.35	24.35	-11	3,286	-0.33%
2019/03/28	7	24.16	0	0.00	24.15	7	3,332	0.21%
2019/03/27	0.1	24.30	2	24.30	24.30	-1.9	3,416	-0.06%
2019/03/26	6	24.25	0	0.00	24.25	6	3,520	0.17%
2019/03/25	1	24.10	2	24.30	24.25	-1	3,624	-0.03%
2019/03/22	0	0.00	2	24.50	24.55	-2	3,708	-0.05%
2019/03/21	5	24.40	0	0.00	24.35	5	3,720	0.13%
2019/03/20	7	24.46	20.3	24.40	24.45	-13.3	3,734	-0.35%
2019/03/18	1	24.40	0	0.00	24.50	1	3,830	0.03%
2019/03/15	3	24.32	0	0.00	24.30	3	3,969	0.08%
2019/03/13	20	24.40	0	0.00	24.40	20	4,509	0.44%
2019/03/12	12	24.48	0	0.00	24.30	12	4,637	0.26%
2019/03/11	16	23.92	0	0.00	23.95	16	4,915	0.33%
2019/03/08	0	23.95	2	23.95	24.10	-2	5,032	-0.04%
2019/03/06	3	24.30	0	0.00	24.45	3	5,087	0.06%
2019/03/05	0	0.00	2	24.35	24.45	-2	5,141	-0.04%
2019/03/04	2	24.33	1	24.35	24.35	1	5,167	0.02%
2019/02/27	0	24.35	0	0.00	24.40	0	5,220	0.00%
2019/02/26	0	0.00	76	24.40	24.45	-76	5,292	-1.44%
2019/02/25	7	24.35	5	24.35	24.45	2	5,408	0.04%
2019/02/22	1	24.50	2	24.45	24.45	-1	5,480	-0.02%
2019/02/21	5	24.37	8	24.69	24.65	-3	5,540	-0.05%
2019/02/20	0	0.00	3	24.10	24.00	-3	5,512	-0.05%
2019/02/19	1	24.00	2	24.00	24.05	-1	5,569	-0.02%
2019/02/18	10	24.00	0	0.00	24.05	10	5,647	0.18%
2019/02/15	5.5	23.74	3	23.83	24.00	2.5	5,633	0.04%
2019/02/14	3.4	23.89	2	24.15	23.90	1.4	5,641	0.02%
2019/02/13	4	23.30	3	23.50	23.55	1	5,631	0.02%
2019/02/11	1	23.80	0	0.00	23.75	1	5,705	0.02%
2019/01/30	30.2	24.20	49	24.07	24.20	-18.8	5,717	-0.33%
2019/01/29	1	23.60	0	0.00	23.60	1	5,658	0.02%
2019/01/28	1	23.55	1	23.50	23.55	0	5,635	0.00%
2019/01/25	1	23.20	3	23.23	23.45	-2	5,555	-0.04%
2019/01/24	0	0.00	2	23.25	23.10	-2	5,529	-0.04%
2019/01/23	9	23.01	9	22.69	23.00	0	5,509	0.00%
2019/01/22	1	22.80	0	0.00	22.70	1	5,505	0.02%
2019/01/21	2	23.10	2	23.10	23.05	0	5,521	0.00%
2019/01/18	8	22.70	0	0.00	22.95	8	5,517	0.14%
2019/01/17	3	22.65	0	0.00	22.65	3	5,522	0.05%
2019/01/16	2	22.60	0	0.00	22.60	2	5,560	0.04%
2019/01/15	2	22.60	0	0.00	22.55	2	5,615	0.04%
2019/01/11	0	0.00	10	22.50	22.70	-10	5,788	-0.17%
2019/01/09	8.1	22.36	6	22.51	22.55	2.1	5,876	0.04%
2019/01/08	2	22.58	0	0.00	22.50	2	5,866	0.03%
2019/01/07	11	22.72	2	22.75	22.90	9	5,885	0.15%
2019/01/03	2	22.45	0	0.00	22.50	2	6,018	0.03%
2019/01/02	0	0.00	3	22.92	22.85	-3	6,041	-0.05%
2018/12/28	21	22.97	21.8	22.55	22.50	-0.8	6,033	-0.01%
2018/12/27	33	22.95	31	22.64	22.60	2	6,020	0.03%
2018/12/26	5	25.26	0	0.00	24.40	5	5,811	0.09%
2018/12/21	4	24.96	3	24.95	24.90	1	6,001	0.02%
2018/12/20	3	25.25	0	0.00	25.20	3	6,080	0.05%
2018/12/19	3	26.37	0	0.00	26.40	3	6,209	0.05%
2018/12/18	1	26.00	3	26.00	26.00	-2	6,311	-0.03%
2018/12/17	15	24.85	3	25.05	25.15	12	6,374	0.19%
2018/12/13	1	26.00	0	0.00	26.00	1	6,325	0.02%
2018/12/12	9	25.93	10	26.00	26.00	-1	6,351	-0.02%
2018/12/11	1	26.85	3	26.45	26.25	-2	6,325	-0.03%
2018/12/10	0	0.00	10.4	26.88	26.20	-10.4	6,298	-0.16%
2018/12/07	34	27.69	50	27.81	27.05	-16	6,155	-0.26%
2018/12/06	15	26.12	21	26.25	26.30	-6	5,771	-0.10%
2018/12/05	5	26.11	7	26.16	26.20	-2	5,615	-0.04%
2018/12/04	42	25.74	9	25.81	25.90	33	5,512	0.60%
2018/12/03	3	24.70	3	24.95	24.90	0	5,220	0.00%
2018/11/30	1	24.60	5	24.50	24.20	-4	5,137	-0.08%
2018/11/29	0	0.00	9	24.67	24.70	-9	5,096	-0.18%
2018/11/28	7	24.67	4	24.70	24.80	3	5,071	0.06%
2018/11/27	2	24.65	0	0.00	24.50	2	5,030	0.04%
2018/11/26	9	24.55	12	24.68	24.55	-3	5,009	-0.06%
2018/11/23	3	25.28	10	24.65	24.65	-7	4,949	-0.14%
2018/11/22	1	25.20	12	25.08	25.20	-11	4,856	-0.23%
2018/11/21	1	24.70	0	0.00	24.70	1	4,742	0.02%
2018/11/20	0	0.00	23	24.52	24.35	-23	4,697	-0.49%
2018/11/19	1	24.20	1	24.10	24.20	0	4,635	0.00%
2018/11/16	3	23.93	20	24.03	24.00	-17	4,611	-0.37%
2018/11/15	3	23.73	4	23.70	23.80	-1	4,564	-0.02%
2018/11/14	0	0.00	1	23.35	23.30	-1	4,491	-0.02%
2018/11/09	4	23.06	10	22.65	22.65	-6	4,439	-0.14%
2018/11/08	13	23.63	5	23.70	23.80	8	4,405	0.18%
2018/11/07	25	22.92	7	23.32	23.10	18	4,487	0.40%
2018/11/06	0	0.00	2	22.85	22.95	-2	4,471	-0.04%
2018/11/05	2	22.55	0	0.00	22.65	2	4,445	0.04%
2018/11/01	1	23.00	8	22.78	22.75	-7	4,413	-0.16%
2018/10/31	0	22.85	0	0.00	23.00	0	4,397	0.00%
2018/10/30	0	0.00	3	22.35	22.55	-3	4,385	-0.07%
2018/10/29	5	22.30	0	0.00	22.40	5	4,504	0.11%
2018/10/26	3	21.85	0	0.00	21.85	3	4,478	0.07%
2018/10/25	0	0.00	4	21.85	21.65	-4	4,463	-0.09%
2018/10/24	3	22.30	0	0.00	22.25	3	4,445	0.07%
2018/10/23	13	22.75	1	22.75	22.90	12	4,394	0.27%
2018/10/22	1	23.45	12	23.36	23.55	-11	4,328	-0.25%
2018/10/19	14	22.46	11	22.63	22.75	3	4,288	0.07%
2018/10/18	1	23.40	5	23.75	23.15	-4	4,150	-0.10%
2018/10/17	0	0.00	3	24.15	24.00	-3	4,203	-0.07%
2018/10/16	2	23.90	0	0.00	24.00	2	4,269	0.05%
2018/10/15	0	0.00	1	24.10	24.00	-1	4,265	-0.02%
2018/10/12	1	23.80	0.2	23.90	23.95	0.8	4,262	0.02%
2018/10/11	9	23.30	61	23.61	23.60	-52	4,217	-1.23%
2018/10/09	1	24.20	7	24.20	24.15	-6	4,104	-0.15%
2018/10/08	0	0.00	2	24.13	24.30	-2	4,060	-0.05%
2018/10/05	3	23.93	2	23.55	23.95	1	4,013	0.02%
2018/10/04	3	24.45	23	24.22	24.20	-20	3,931	-0.51%
2018/10/03	1.1	24.28	1	24.15	24.20	0.1	3,866	0.00%
2018/10/02	1	24.20	0	0.00	24.30	1	3,783	0.03%
2018/10/01	3	24.40	0	0.00	24.20	3	3,655	0.08%
2018/09/28	3	24.33	4	24.39	24.25	-1	3,600	-0.03%
2018/09/27	2	24.35	36	24.43	24.20	-34	3,525	-0.96%
2018/09/26	0	0.00	28.5	24.10	24.25	-28.5	3,414	-0.83%
2018/09/25	10	24.00	4.1	23.90	23.75	5.9	3,242	0.18%
2018/09/21	0	0.00	6	23.08	23.25	-6	3,067	-0.20%
2018/09/20	1	22.60	6	22.66	22.75	-5	2,914	-0.17%
2018/09/19	0	0.00	16	22.49	22.45	-16	2,881	-0.56%
2018/09/18	1	22.30	18	22.24	22.40	-17	2,889	-0.59%
2018/09/17	0	0.00	16	22.17	22.25	-16	2,923	-0.55%
2018/09/13	1	21.60	0	0.00	21.70	1	2,939	0.03%
2018/09/10	1	21.50	6	21.23	21.30	-5	3,069	-0.16%
2018/09/07	10	21.80	11	21.60	21.70	-1	3,099	-0.03%
2018/09/05	5	21.85	0	0.00	21.80	5	3,147	0.16%
2018/09/03	1	22.00	0	0.00	21.90	1	3,303	0.03%
2018/08/31	2	22.23	0	0.00	22.35	2	3,351	0.06%
2018/08/30	1	22.30	12	22.31	22.40	-11	3,463	-0.32%
2018/08/29	2	22.38	54	22.38	22.25	-52	3,541	-1.47%
2018/08/28	1	22.40	3	22.35	22.40	-2	3,703	-0.05%
2018/08/27	1	22.30	2	22.45	22.35	-1	3,892	-0.03%
2018/08/24	0	0.00	6	22.16	22.25	-6	4,005	-0.15%
2018/08/23	0	0.00	0.1	22.00	22.00	-0.1	4,250	0.00%
2018/08/22	0	0.00	1	22.10	21.95	-1	4,301	-0.02%
2018/08/21	3	21.77	0	0.00	21.90	3	4,341	0.07%
2018/08/20	5	21.95	1	22.05	21.80	4	4,475	0.09%
2018/08/17	11	22.04	0	0.00	21.90	11	4,587	0.24%
2018/08/16	2	21.88	0	0.00	21.85	2	4,839	0.04%
2018/08/15	3	22.10	1	22.10	22.15	2	5,286	0.04%
2018/08/14	17	22.44	42	22.44	22.45	-25	5,447	-0.46%
2018/08/13	0.5	21.75	1	21.70	21.70	-0.5	5,896	-0.01%
2018/08/10	1	22.05	2	22.03	22.00	-1	6,764	-0.01%
2018/08/09	1	21.90	0	0.00	21.95	1	6,971	0.01%
2018/08/08	1	22.00	17	22.00	22.00	-16	6,988	-0.23%
2018/08/07	1	21.80	4	22.00	21.90	-3	7,055	-0.04%
2018/08/06	3	21.88	10	21.85	21.80	-7	7,190	-0.10%
2018/08/03	8	21.68	4	21.91	21.70	4	7,226	0.06%
2018/08/01	1	22.10	2	22.15	22.15	-1	7,129	-0.01%
2018/07/31	0	0.00	2	22.22	22.15	-2	7,192	-0.03%
2018/07/30	1	22.00	0	0.00	21.85	1	7,229	0.01%
2018/07/27	0	0.00	2	22.25	22.10	-2	7,220	-0.03%
2018/07/26	0	0.00	5	22.23	22.25	-5	7,215	-0.07%
2018/07/25	0	0.00	1	21.90	21.90	-1	7,200	-0.01%
2018/07/24	4	21.55	0	0.00	21.70	4	7,178	0.06%
2018/07/23	1	23.10	0	0.00	23.15	1	7,102	0.01%
2018/07/19	0	0.00	4	23.26	23.25	-4	7,005	-0.06%
2018/07/17	3	23.00	0	0.00	23.10	3	6,975	0.04%
2018/07/16	0	0.00	3	23.40	23.40	-3	7,009	-0.04%
2018/07/13	1	23.20	1	23.20	23.25	0	7,013	0.00%
2018/07/12	1	22.90	0	0.00	23.00	1	7,040	0.01%
2018/07/11	5	22.95	1	22.95	22.95	4	7,123	0.06%
2018/07/10	2	22.85	4	23.00	22.95	-2	7,233	-0.03%
2018/07/09	0	0.00	7	22.72	22.80	-7	7,248	-0.10%
2018/07/06	4	22.00	2	22.15	22.10	2	7,227	0.03%
2018/07/05	14	22.43	0	0.00	22.30	14	7,200	0.19%
2018/07/04	2	22.55	10	22.75	22.65	-8	7,215	-0.11%
2018/07/03	5	22.66	0	0.00	22.60	5	7,251	0.07%
2018/07/02	3	23.10	3	23.18	23.20	0	7,221	0.00%
2018/06/29	1	22.65	3	22.90	23.05	-2	7,198	-0.03%
2018/06/27	2	22.65	0	0.00	22.65	2	7,158	0.03%
2018/06/26	0	0.00	15	22.66	22.65	-15	7,155	-0.21%
2018/06/25	0	0.00	2	23.60	23.30	-2	7,080	-0.03%
2018/06/22	11	23.80	6	23.82	23.80	5	7,045	0.07%
2018/06/21	3	23.88	0	0.00	23.95	3	7,038	0.04%
2018/06/20	2	23.85	0	0.00	23.85	2	7,031	0.03%
2018/06/19	0	0.00	10	23.80	23.55	-10	6,968	-0.14%
2018/06/15	3	23.80	8.1	23.97	23.60	-5.1	6,947	-0.07%
2018/06/14	0	0.00	13	24.13	24.05	-13	6,901	-0.19%
2018/06/13	8	24.25	0	0.00	24.30	8	6,881	0.12%
2018/06/12	0	0.00	2	24.33	24.45	-2	6,850	-0.03%
2018/06/11	1	24.05	0	0.00	24.00	1	6,798	0.01%
2018/06/08	2.1	24.31	0	0.00	24.15	2.1	7,018	0.03%
2018/06/07	1	24.35	4	24.51	24.35	-3	6,985	-0.04%
2018/06/06	4	24.45	17	24.47	24.30	-13	6,922	-0.19%
2018/06/05	0	0.00	2	24.60	24.30	-2	6,877	-0.03%
2018/06/04	0	0.00	28.1	24.52	24.50	-28.1	6,713	-0.42%
2018/06/01	5	23.98	13	24.21	24.10	-8	6,511	-0.12%
2018/05/31	8.2	23.87	3	24.17	24.35	5.2	6,355	0.08%
2018/05/30	6	23.33	9	23.58	23.50	-3	6,101	-0.05%
2018/05/29	8	23.45	5	23.49	23.45	3	6,036	0.05%
2018/05/28	4.2	23.58	8	23.46	23.65	-3.8	5,971	-0.06%
2018/05/25	3.2	23.82	2	23.65	23.70	1.2	5,855	0.02%
2018/05/24	58.1	24.45	2	24.35	24.10	56.1	5,746	0.98%
2018/05/23	49	24.24	37	24.40	24.70	12	5,495	0.22%
2018/05/22	18.5	23.77	10	23.92	23.60	8.5	5,025	0.17%
2018/05/21	66	24.72	34	24.46	24.25	32	4,822	0.66%
2018/05/18	21	23.89	83	23.87	24.10	-62	4,241	-1.46%
2018/05/17	6	22.51	9	22.50	22.55	-3	3,356	-0.09%
2018/05/15	1	22.00	0	0.00	21.90	1	3,158	0.03%
2018/05/14	17	22.31	92	22.25	22.25	-75	3,209	-2.34%
2018/05/11	2	22.00	0	0.00	22.10	2	3,092	0.06%
2018/05/10	1.1	21.84	5	21.90	21.85	-3.9	3,037	-0.13%
2018/05/08	2	21.95	17	22.01	22.05	-15	3,000	-0.50%
2018/05/07	1	21.85	2	22.00	21.95	-1	2,973	-0.03%
2018/05/03	5	21.45	1	21.50	21.40	4	2,968	0.13%
2018/04/27	2	21.43	0	0.00	21.45	2	3,089	0.06%
2018/04/26	1	21.70	0	0.00	21.40	1	3,164	0.03%
2018/04/25	3	21.40	0	0.00	21.40	3	3,181	0.09%
2018/04/24	3	21.67	0	0.00	21.50	3	3,226	0.09%
2018/04/23	0	0.00	6	21.55	21.55	-6	3,292	-0.18%
2018/04/20	1	21.90	15	21.97	21.90	-14	3,289	-0.43%
2018/04/18	1	21.85	0	0.00	21.80	1	3,358	0.03%
2018/04/17	3	21.87	5	21.97	21.90	-2	3,380	-0.06%
2018/04/16	15	21.99	16.3	22.02	22.00	-1.3	3,388	-0.04%
2018/04/13	0	0.00	12	21.70	21.70	-12	3,398	-0.35%
2018/04/12	20	21.65	0	0.00	21.60	20	3,464	0.58%
2018/04/11	2	21.65	0	0.00	21.60	2	3,528	0.06%
2018/04/10	1	21.55	0	0.00	21.60	1	3,645	0.03%
2018/04/09	5	21.80	5	21.75	21.75	0	3,715	0.00%
2018/04/03	5	21.35	0	0.00	21.35	5	3,773	0.13%
2018/04/02	10	21.60	0	0.00	21.50	10	4,225	0.24%
2018/03/31	0	0.00	66	21.62	21.60	-66	4,518	-1.46%
2018/03/30	11	21.67	39	21.67	21.65	-28	5,207	-0.54%
2018/03/29	50	21.72	1	21.70	21.75	49	5,233	0.94%
2018/03/28	0	21.45	6	21.45	21.45	-6	5,210	-0.12%
2018/03/26	0	0.00	1	21.10	21.30	-1	5,245	-0.02%
2018/03/23	4	21.10	2	21.20	21.20	2	5,264	0.04%
2018/03/22	1	21.50	0	0.00	21.45	1	5,273	0.02%
2018/03/21	6	21.60	3	21.60	21.55	3	5,295	0.06%
2018/03/16	0	0.00	2	21.75	21.80	-2	5,320	-0.04%
2018/03/15	4	21.83	0	0.00	21.70	4	5,366	0.07%
2018/03/14	16	22.05	5	22.04	21.90	11	5,345	0.21%
2018/03/13	5	21.26	4.4	21.44	21.50	0.6	5,124	0.01%
2018/03/12	2	21.15	9	21.33	21.40	-7	5,158	-0.14%
2018/03/09	0	0.00	2	21.03	21.00	-2	5,204	-0.04%
2018/03/08	0	0.00	1	20.60	20.55	-1	5,370	-0.02%
2018/03/07	2	20.70	0	0.00	20.60	2	5,637	0.04%
2018/03/06	0	0.00	4	20.60	20.65	-4	5,691	-0.07%
2018/03/05	0	0.00	4	20.80	20.50	-4	5,769	-0.07%
2018/03/02	6	20.64	0	0.00	20.65	6	5,797	0.10%
2018/03/01	25	20.54	0	0.00	20.50	25	5,810	0.43%
2018/02/27	1	20.70	0	0.00	20.65	1	5,822	0.02%
2018/02/26	0	0.00	6	20.80	20.75	-6	5,924	-0.10%
2018/02/23	3	20.47	0	0.00	20.45	3	6,101	0.05%
2018/02/22	9	20.23	0	0.00	20.20	9	6,167	0.15%
2018/02/21	0	0.00	3	20.30	20.35	-3	6,270	-0.05%
2018/02/09	0	0.00	23	19.80	20.00	-23	6,344	-0.36%
2018/02/07	6	20.22	4	20.23	20.05	2	6,395	0.03%
2018/02/06	23	20.18	33	19.99	19.80	-10	6,550	-0.15%
2018/02/05	2	20.98	0	0.00	21.10	2	6,806	0.03%
2018/01/31	3	21.10	0	0.00	21.35	3	7,095	0.04%
2018/01/30	6	21.37	10	21.40	21.35	-4	7,149	-0.06%
2018/01/29	2	21.75	1	21.70	21.70	1	7,267	0.01%
2018/01/26	12	21.76	5	21.80	21.85	7	7,261	0.10%
2018/01/25	12	21.69	17	21.72	21.60	-5	7,253	-0.07%
2018/01/24	2	21.60	9.1	21.67	21.80	-7.1	7,227	-0.10%
2018/01/23	24	21.50	0	0.00	21.50	24	7,193	0.33%
2018/01/22	11	21.38	0	0.00	21.50	11	7,139	0.15%
2018/01/19	2	21.80	0	0.00	21.65	2	7,036	0.03%
2018/01/18	2	21.93	10	22.00	21.90	-8	6,954	-0.12%
2018/01/17	15	22.05	3	22.05	21.90	12	6,908	0.17%
2018/01/16	90	22.18	5	22.21	22.15	85	6,825	1.25%
2018/01/15	2	22.25	14.8	22.43	22.25	-12.8	6,834	-0.19%
2018/01/12	8	22.63	6	22.74	22.55	2	6,812	0.03%
2018/01/11	13	22.75	0	0.00	22.50	13	6,766	0.19%
2018/01/10	50	22.75	8	22.65	22.80	42	6,703	0.63%
2018/01/09	6	22.75	6	22.77	22.75	0	6,617	0.00%
2018/01/08	6	22.50	77	22.64	22.60	-71	6,498	-1.09%
2018/01/05	4	22.58	69	22.51	22.55	-65	6,424	-1.01%
2018/01/04	22	22.77	10	22.74	22.60	12	6,364	0.19%
2018/01/03	13	22.56	6	22.49	22.50	7	6,258	0.11%
2018/01/02	11	22.60	3	22.50	22.65	8	6,159	0.13%