台苯 (1310)-凱基-湖口券商分點個股進出

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

台苯

(1310)

可現股當沖

股價
13.20
漲跌
▼0.10
漲幅
-0.75%
成交量
681張
產業
上市塑膠類股
398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－凱基-湖口券商分點個股進出

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-湖口券商分點個股進出
凱基-湖口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
2024/06/06	1	12.70	0	0.00	12.75	1	979	0.10%
2024/06/05	2	12.93	0	0.00	12.90	2	945	0.21%
2024/06/04	5	13.00	0	0.00	13.05	5	941	0.53%
2024/05/31	0.1	13.60	0	0.00	13.45	0.1	896	0.01%
2024/05/15	0	0.00	6	14.18	14.00	-6	817	-0.73%
2024/05/03	1	13.35	0	0.00	13.30	1	704	0.14%
2024/05/02	3	13.22	0	0.00	13.20	3	697	0.43%
2024/04/29	0	0.00	5	13.10	13.35	-5	690	-0.72%
2024/04/19	0	0.00	0.1	12.95	12.85	-0.1	789	-0.02%
2024/04/16	1	12.90	0	0.00	12.90	1	781	0.13%
2024/04/09	0.5	13.52	1	13.45	13.55	-0.5	720	-0.07%
2024/04/08	0	0.00	0.1	13.30	13.30	-0.1	711	-0.01%
2024/04/03	1	13.25	1	13.30	13.30	0	711	0.00%
2024/03/28	0	13.60	0	0.00	13.45	0	717	0.00%
2024/03/27	0	0.00	2	13.45	13.45	-2	721	-0.28%
2024/03/22	0.1	13.75	10	13.75	13.75	-9.9	725	-1.37%
2024/03/08	0.1	13.70	0	0.00	13.60	0.1	664	0.02%
2024/03/06	3	13.90	0	0.00	13.95	3	642	0.47%
2024/03/05	0	0.00	0.6	14.10	14.00	-0.6	647	-0.09%
2024/02/15	0	0.00	0.3	14.25	14.15	-0.3	727	-0.04%
2024/01/26	1	14.45	0	0.00	14.45	1	773	0.13%
2024/01/25	0.2	14.40	0	0.00	14.25	0.2	772	0.02%
2024/01/16	2	14.50	0	0.00	14.25	2	764	0.26%
2024/01/15	2.9	14.74	0	0.00	14.70	2.9	719	0.40%
2024/01/12	6	15.00	0	0.00	15.05	6	706	0.85%
2024/01/09	2	15.30	0	0.00	15.20	2	721	0.28%
2024/01/04	2	15.40	0	0.00	15.40	2	720	0.28%
2024/01/02	2	15.55	6	15.55	15.55	-4	724	-0.55%
2023/12/29	1	15.55	0	0.00	15.65	1	724	0.14%
2023/12/27	2	15.70	0	0.00	15.65	2	733	0.27%
2023/12/26	1	15.70	0	0.00	15.60	1	736	0.14%
2023/12/21	0	0.00	1	16.00	16.00	-1	742	-0.13%
2023/12/19	10	15.90	0	0.00	15.90	10	754	1.32%
2023/12/18	0	0.00	1	16.05	16.00	-1	755	-0.13%
2023/12/11	2	16.00	0	0.00	15.95	2	794	0.25%
2023/11/30	0	0.00	3	16.60	16.60	-3	865	-0.35%
2023/11/17	3	16.30	1	16.35	16.35	2	825	0.24%
2023/11/15	0	0.00	32	16.30	16.30	-32	812	-3.94%
2023/11/14	0	0.00	3	15.78	15.95	-3	786	-0.38%
2023/11/07	0	0.00	2	15.75	15.75	-2	835	-0.24%
2023/11/03	0	0.00	2	15.55	15.75	-2	887	-0.23%
2023/10/27	0	0.00	2	16.05	15.95	-2	1,033	-0.19%
2023/10/23	0	0.00	1	15.70	15.55	-1	1,068	-0.09%
2023/10/20	0	0.00	2	15.65	15.30	-2	1,066	-0.19%
2023/10/19	1	15.10	0	0.00	15.40	1	1,064	0.09%
2023/10/18	2	15.30	0	0.00	15.20	2	1,064	0.19%
2023/10/17	2	15.65	0	0.00	15.45	2	1,061	0.19%
2023/10/16	5	15.57	2	15.70	15.65	3	1,064	0.28%
2023/10/02	0	0.00	1	16.10	16.05	-1	1,144	-0.09%
2023/09/25	0	0.00	2	16.08	16.20	-2	1,171	-0.17%
2023/09/22	2	16.20	0	0.00	16.15	2	1,176	0.17%
2023/09/19	0	0.00	1	16.60	16.55	-1	1,184	-0.08%
2023/09/18	1	16.60	0	0.00	16.55	1	1,176	0.09%
2023/09/14	0	0.00	1	16.30	16.25	-1	1,186	-0.08%
2023/09/13	2	16.18	1	16.30	16.30	1	1,189	0.08%
2023/09/11	0	0.00	1	15.75	15.80	-1	1,196	-0.08%
2023/09/08	1	16.15	0	0.00	16.15	1	1,189	0.08%
2023/09/01	0	0.00	0.3	15.65	15.55	-0.3	1,255	-0.03%
2023/08/25	0	0.00	1	15.50	15.45	-1	1,510	-0.07%
2023/08/22	1.3	15.11	0	0.00	15.10	1.3	1,618	0.08%
2023/08/18	0	0.00	2	15.35	15.30	-2	1,866	-0.11%
2023/07/31	0	0.00	1	16.50	16.40	-1	2,057	-0.05%
2023/07/27	0	0.00	5	16.10	16.10	-5	2,265	-0.22%
2023/07/21	0	0.00	2	15.70	15.65	-2	3,415	-0.06%
2023/07/13	0	0.00	2	15.35	15.30	-2	5,027	-0.04%
2023/07/11	2	15.83	0	0.00	15.70	2	5,060	0.04%
2023/07/10	0	0.00	5	15.75	15.80	-5	5,091	-0.10%
2023/07/06	1	16.15	0	0.00	16.10	1	5,094	0.02%
2023/07/03	1	16.50	0	0.00	16.55	1	5,069	0.02%
2023/06/30	0	0.00	5	16.50	16.55	-5	5,052	-0.10%
2023/06/28	1	16.25	0	0.00	16.25	1	5,027	0.02%
2023/06/27	0	0.00	3	16.30	16.20	-3	5,026	-0.06%
2023/06/16	3	16.50	1	16.30	16.60	2	4,962	0.04%
2023/06/14	0	0.00	0.7	16.40	16.30	-0.7	4,922	-0.01%
2023/06/05	5	17.60	0	0.00	17.40	5	4,762	0.10%
2023/06/01	5	17.00	0	0.00	17.00	5	4,634	0.11%
2023/05/29	0	0.00	4	16.70	16.60	-4	4,516	-0.09%
2023/05/26	20	16.85	3	16.85	16.65	17	4,482	0.38%
2023/05/25	12	17.49	0	0.00	17.25	12	4,413	0.27%
2023/05/18	0	0.00	2	16.60	16.60	-2	4,070	-0.05%
2023/05/16	0	0.00	0.1	16.35	16.30	-0.1	3,995	0.00%
2023/05/09	0	0.00	50	16.82	16.50	-50	3,809	-1.31%
2023/05/08	1	16.95	0	0.00	16.95	1	3,758	0.03%
2023/05/05	2.1	16.80	0	0.00	16.80	2.1	3,710	0.06%
2023/05/04	0.1	17.30	0	0.00	17.15	0.1	3,658	0.00%
2023/05/03	0	17.20	20	17.33	17.10	-20	3,585	-0.56%
2023/05/02	9	17.19	3	16.75	17.30	6	3,428	0.18%
2023/04/28	0	0.00	1	16.90	16.80	-1	3,278	-0.03%
2023/04/27	25	17.57	23	17.37	17.20	2	3,126	0.06%
2023/04/26	19	17.29	19	17.37	17.70	0	2,693	0.00%
2023/04/25	41	17.59	30	17.99	16.50	11	2,223	0.49%
2023/04/24	56	16.63	12	16.23	17.05	44	1,114	3.95%
2023/04/21	2	15.10	1	15.30	15.50	1	733	0.14%
2023/04/19	2	15.00	0	0.00	14.85	2	605	0.33%
2023/04/17	0	0.00	3	15.12	15.40	-3	564	-0.53%
2023/04/14	0	0.00	0.5	14.90	14.75	-0.5	513	-0.09%
2023/04/13	0	0.00	1	15.00	15.00	-1	493	-0.20%
2023/03/31	0.1	13.95	0	0.00	13.85	0.1	411	0.01%
2023/03/27	0	13.95	0	0.00	13.85	0	412	0.00%
2023/03/16	1	13.45	0	0.00	13.50	1	414	0.24%
2023/03/13	0	14.00	0	0.00	13.85	0	417	0.00%
2023/03/09	0	14.48	0	0.00	14.20	0	423	0.00%
2023/03/08	0.1	14.40	0	0.00	14.40	0.1	461	0.02%
2023/03/06	0	14.15	0	0.00	14.05	0	456	0.00%
2023/03/02	0.1	14.05	0	0.00	13.95	0.1	455	0.01%
2023/02/15	0	0.00	2	13.95	13.85	-2	453	-0.44%
2023/02/09	1	13.80	0	0.00	13.85	1	457	0.22%
2023/02/02	2	14.15	1	14.15	14.15	1	436	0.23%
2023/02/01	1	14.10	0	0.00	14.20	1	429	0.23%
2023/01/30	2	13.88	0	0.00	13.80	2	416	0.48%
2023/01/12	2	13.85	0	0.00	13.75	2	444	0.45%
2022/12/27	1	13.65	0	0.00	13.65	1	464	0.22%
2022/12/15	0	0.00	9	13.80	13.85	-9	491	-1.83%
2022/12/14	6	13.80	3	13.80	13.70	3	491	0.61%
2022/12/13	0	0.00	0	13.75	13.65	0	489	0.00%
2022/11/08	0	13.20	0	0.00	13.15	0	428	0.00%
2022/10/13	1	12.65	0	0.00	12.40	1	458	0.22%
2022/09/22	0	0.00	0	13.95	13.85	0	578	0.00%
2022/09/08	0	0.00	2	14.20	14.20	-2	808	-0.25%
2022/08/26	0	14.70	0	0.00	14.60	0	834	0.00%
2022/07/12	4	13.15	0	0.00	13.00	4	884	0.45%
2022/07/05	0	0.00	1	14.30	14.20	-1	829	-0.12%
2022/07/01	2	14.05	0	0.00	14.05	2	828	0.24%
2022/06/29	2	14.50	0	0.00	14.45	2	789	0.25%
2022/06/24	2	14.90	0	0.00	15.15	2	662	0.30%
2022/06/20	0	15.80	0	0.00	15.15	0	747	0.00%
2022/06/16	2	15.95	0	0.00	15.95	2	746	0.27%
2022/06/13	1	16.00	0	0.00	15.95	1	765	0.13%
2022/05/10	0	0.00	0.4	15.50	15.70	-0.4	1,008	-0.03%
2022/05/06	1	16.00	4	16.05	16.05	-3	1,001	-0.30%
2022/04/28	0.1	16.30	1	16.20	16.20	-1	1,086	-0.09%
2022/04/27	2	16.18	0	16.45	16.15	2	1,090	0.18%
2022/04/18	0	0.00	3	16.70	16.65	-3	1,094	-0.27%
2022/04/15	0	0.00	2	16.88	16.80	-2	1,092	-0.18%
2022/04/14	0	0.00	1	16.90	16.95	-1	1,118	-0.09%
2022/04/12	0	16.80	0	0.00	16.80	0	1,126	0.00%
2022/03/30	1.4	16.81	3	16.80	17.05	-1.7	1,147	-0.14%
2022/03/29	3	16.68	0	0.00	16.70	3	1,130	0.27%
2022/03/24	0	16.95	0	0.00	16.90	0	1,104	0.00%
2022/03/22	0	0.00	1	17.35	17.45	-1	1,022	-0.10%
2022/03/11	1	17.40	0	0.00	17.35	1	1,078	0.09%
2022/02/11	0	0.00	0.3	17.70	17.65	-0.3	1,657	-0.02%
2022/02/10	0	0.00	10	17.60	17.80	-10	1,688	-0.59%
2022/02/09	0	0.00	75.3	17.28	17.30	-75.3	1,667	-4.52%
2022/02/07	74	17.00	0	0.00	17.35	74	1,758	4.21%
2022/01/25	2	16.75	0	0.00	16.65	2	1,813	0.11%
2022/01/24	5	16.89	0	0.00	16.90	5	1,806	0.28%
2022/01/21	2	17.15	0	0.00	17.15	2	1,813	0.11%
2022/01/17	1	17.15	0	0.00	17.25	1	1,927	0.05%
2022/01/13	0	0.00	5	17.35	17.40	-5	2,035	-0.25%
2022/01/07	10	17.60	0	0.00	17.35	10	2,210	0.45%
2021/12/28	0	0.00	22	17.30	17.30	-22	2,413	-0.91%
2021/12/27	0	0.00	12	17.30	17.30	-12	2,472	-0.49%
2021/12/22	14	17.28	0	0.00	17.20	14	2,652	0.53%
2021/12/21	30	17.20	0	0.00	17.20	30	2,688	1.12%
2021/12/15	2	17.05	0	0.00	17.05	2	2,906	0.07%
2021/12/13	1	17.35	0.7	17.35	17.30	0.3	2,984	0.01%
2021/12/10	1	17.30	0	0.00	17.25	1	3,015	0.03%
2021/12/09	15	17.40	0	0.00	17.35	15	3,044	0.49%
2021/12/06	2	17.35	0	0.00	17.35	2	3,097	0.06%
2021/12/03	0	0.00	10	17.30	17.35	-10	3,122	-0.32%
2021/12/02	10	17.30	0	0.00	17.30	10	3,164	0.32%
2021/12/01	2	17.33	0	0.00	17.35	2	3,240	0.06%
2021/11/30	2	16.95	0	0.00	16.95	2	3,260	0.06%
2021/11/29	2	17.25	0	0.00	17.30	2	3,128	0.06%
2021/11/25	2	17.85	0	0.00	17.85	2	3,321	0.06%
2021/11/23	10	17.70	0	0.00	17.75	10	3,545	0.28%
2021/11/22	1	17.65	0	0.00	17.65	1	3,659	0.03%
2021/11/19	4.2	17.69	13	17.84	17.65	-8.8	3,702	-0.24%
2021/11/18	0	0.00	2	17.70	17.75	-2	3,848	-0.05%
2021/11/16	9	17.66	0	0.00	17.60	9	4,067	0.22%
2021/11/15	1	17.70	10	17.65	17.80	-9	4,557	-0.20%
2021/11/12	20	18.15	10	18.05	18.10	10	4,570	0.22%
2021/11/08	3	18.30	2	18.35	18.40	1	4,675	0.02%
2021/11/04	0	0.00	10	18.25	18.20	-10	4,654	-0.21%
2021/11/03	3	18.17	0	0.00	18.30	3	4,680	0.06%
2021/10/28	1	18.10	0	0.00	18.20	1	4,638	0.02%
2021/10/27	1	18.10	0	0.00	18.15	1	4,640	0.02%
2021/10/25	2	18.13	0	0.00	18.20	2	4,590	0.04%
2021/10/22	2	17.85	0	0.00	18.15	2	4,603	0.04%
2021/10/20	2	18.15	5	18.25	18.20	-3	4,542	-0.07%
2021/10/19	10	18.45	0	0.00	18.35	10	4,541	0.22%
2021/10/18	5	18.50	0	0.00	18.50	5	4,554	0.11%
2021/10/08	0	0.00	3	19.10	19.00	-3	4,626	-0.06%
2021/10/05	0	0.00	3	18.85	19.10	-3	4,804	-0.06%
2021/10/01	8	19.69	0	0.00	19.30	8	4,834	0.17%
2021/09/30	0.1	20.15	0	0.00	20.20	0.1	4,890	0.00%
2021/09/29	2	20.15	6	20.48	20.25	-4	5,033	-0.08%
2021/09/28	0	0.00	2	20.45	20.35	-2	5,264	-0.04%
2021/09/27	1	20.65	2	20.70	20.60	-1	6,878	-0.01%
2021/09/22	5	20.04	0	0.00	19.90	5	8,329	0.06%
2021/09/14	3	20.47	0	0.00	20.40	3	8,323	0.04%
2021/09/13	14	20.64	0	0.00	20.55	14	8,317	0.17%
2021/09/09	2	20.25	0	0.00	20.35	2	8,348	0.02%
2021/09/08	3	20.37	0	0.00	20.25	3	8,354	0.04%
2021/09/02	10	21.20	0	0.00	20.95	10	8,388	0.12%
2021/08/31	0	0.00	1	22.15	22.45	-1	8,398	-0.01%
2021/08/30	1.1	22.05	0	0.00	22.00	1.1	8,383	0.01%
2021/08/27	1	22.10	1	22.10	22.20	0	8,428	0.00%
2021/08/26	0	0.00	21	21.78	21.90	-21	8,529	-0.25%
2021/08/25	10	21.35	30	21.65	21.40	-20	8,612	-0.23%
2021/08/24	0	0.00	3	21.65	21.35	-3	8,619	-0.03%
2021/08/20	10	21.55	11	20.69	20.90	-1	8,525	-0.01%
2021/08/19	1	21.65	30	21.74	20.90	-29	8,358	-0.35%
2021/08/18	0	20.65	1	20.40	20.75	-1	7,879	-0.01%
2021/08/16	0	0.00	1	19.75	19.60	-1	7,876	-0.01%
2021/08/10	10	19.95	0	0.00	20.10	10	7,823	0.13%
2021/08/09	0	0.00	2	20.10	20.10	-2	7,896	-0.03%
2021/07/28	0	0.00	6	19.25	19.50	-6	9,017	-0.07%
2021/07/21	2	19.98	3	20.05	20.00	-1	9,481	-0.01%
2021/07/20	0	0.00	2	20.40	20.25	-2	9,496	-0.02%
2021/07/19	6	20.67	1	20.70	20.85	5	9,633	0.05%
2021/07/16	8	20.78	0	0.00	20.65	8	10,072	0.08%
2021/07/15	6	20.28	0	0.00	20.70	6	10,165	0.06%
2021/07/13	8	20.41	1	20.30	20.20	7	11,014	0.06%
2021/07/12	3	20.98	2	21.25	21.00	1	11,068	0.01%
2021/07/08	5	21.30	1	21.40	21.35	4	11,181	0.04%
2021/07/07	0	0.00	22	21.67	21.35	-22	11,274	-0.20%
2021/07/06	18	21.88	5	21.97	21.85	13	11,298	0.12%
2021/07/05	11	21.92	9	21.75	21.75	2	11,236	0.02%
2021/07/02	53	23.88	78	24.10	22.15	-25	11,183	-0.22%
2021/07/01	52	23.07	74	22.76	23.55	-22	9,649	-0.23%
2021/06/30	7	21.20	14	21.33	21.60	-7	8,492	-0.08%
2021/06/24	0	0.00	2	20.23	20.15	-2	8,385	-0.02%
2021/06/23	4	19.86	20	19.80	19.80	-16	8,520	-0.19%
2021/06/21	3	19.78	0	0.00	19.75	3	8,561	0.04%
2021/06/18	0	0.00	45	20.53	20.30	-45	8,557	-0.53%
2021/06/16	8	21.41	0	0.00	20.85	8	8,580	0.09%
2021/06/10	5	20.50	10	20.85	20.80	-5	8,517	-0.06%
2021/06/08	13	21.35	1	21.40	21.15	12	8,477	0.14%
2021/06/07	4	20.83	3	21.02	20.90	1	8,474	0.01%
2021/06/04	5	20.75	0	0.00	20.70	5	8,400	0.06%
2021/06/03	15	21.25	9	21.18	21.10	6	8,350	0.07%
2021/06/01	10	19.83	11	19.87	20.10	-1	8,182	-0.01%
2021/05/31	0	0.00	1	19.70	19.65	-1	8,133	-0.01%
2021/05/28	1	19.45	0	0.00	19.50	1	8,073	0.01%
2021/05/25	1	19.80	3	19.40	19.40	-2	8,071	-0.02%
2021/05/24	0	0.00	0	18.85	18.75	0	7,908	0.00%
2021/05/21	0	0.00	8	18.29	18.60	-8	7,975	-0.10%
2021/05/19	1	18.30	5	18.00	18.50	-4	8,202	-0.05%
2021/05/17	10	17.03	0	0.00	16.85	10	8,181	0.12%
2021/05/14	9	18.63	0	0.00	18.55	9	8,069	0.11%
2021/05/13	36	18.90	0	0.00	18.40	36	7,965	0.45%
2021/05/12	0	0.00	23	19.20	19.20	-23	7,843	-0.29%
2021/05/11	17	22.37	3	22.35	21.10	14	7,600	0.18%
2021/05/07	2	20.13	0	0.00	20.15	2	7,020	0.03%
2021/05/06	1	20.70	0	0.00	20.55	1	6,947	0.01%
2021/05/04	3	20.67	0	0.00	19.70	3	6,822	0.04%
2021/05/03	0	0.00	5	21.18	21.00	-5	6,684	-0.07%
2021/04/28	1	21.40	1	21.65	21.90	0	6,514	0.00%
2021/04/27	0	0.00	1	21.60	21.85	-1	6,461	-0.02%
2021/04/26	3	21.28	5	21.41	21.30	-2	6,339	-0.03%
2021/04/23	8	21.19	0	0.00	21.15	8	6,282	0.13%
2021/04/22	17	22.69	16	22.62	22.20	1	6,126	0.02%
2021/04/21	52	21.81	43	21.70	22.00	9	5,659	0.16%
2021/04/20	23	22.30	30	22.66	22.25	-7	5,540	-0.13%
2021/04/19	30	22.73	26	22.96	23.65	4	5,157	0.08%
2021/04/16	23	21.36	9	21.43	21.50	14	4,654	0.30%
2021/04/14	0	0.00	5	20.07	20.20	-5	4,442	-0.11%
2021/04/13	14	20.75	6	20.83	20.60	8	4,408	0.18%
2021/04/12	5	21.10	6	21.05	21.20	-1	4,290	-0.02%
2021/04/09	5	20.35	9	20.33	20.55	-4	4,184	-0.10%
2021/04/08	1	20.90	8	20.25	20.80	-7	4,113	-0.17%
2021/04/07	0	0.00	1	20.05	20.10	-1	3,969	-0.03%
2021/04/06	14	19.77	1	19.50	19.80	13	3,914	0.33%
2021/03/31	0	0.00	16	19.19	19.30	-16	3,899	-0.41%
2021/03/29	1	19.50	50	19.55	19.65	-49	4,577	-1.07%
2021/03/26	51	19.45	3	19.30	19.45	48	5,132	0.94%
2021/03/25	0	0.00	3	19.05	19.00	-3	5,071	-0.06%
2021/03/24	2	19.03	0	0.00	19.05	2	5,022	0.04%
2021/03/22	1	18.75	4	18.71	18.75	-3	4,928	-0.06%
2021/03/19	1	18.35	0	0.00	18.40	1	4,912	0.02%
2021/03/18	2	18.53	0	0.00	18.45	2	4,946	0.04%
2021/03/17	5	18.45	15	18.45	18.55	-10	4,983	-0.20%
2021/03/11	0	0.00	40	18.20	18.15	-40	5,124	-0.78%
2021/03/08	2	18.60	12	18.70	18.25	-10	5,014	-0.20%
2021/03/05	10	17.95	0	0.00	17.90	10	4,753	0.21%
2021/03/04	2	17.90	0	0.00	17.95	2	4,840	0.04%
2021/03/02	5	17.87	0	0.00	17.85	5	4,889	0.10%
2021/02/26	5	18.10	0	0.00	18.25	5	4,897	0.10%
2021/02/25	5	18.03	5	18.25	18.30	0	4,922	0.00%
2021/02/23	5	18.35	0	0.00	18.40	5	4,897	0.10%
2021/02/19	4	18.25	0	0.00	17.90	4	4,740	0.08%
2021/02/18	17	17.30	0	0.00	17.45	17	4,602	0.37%
2021/02/03	0	0.00	2	16.25	16.30	-2	4,768	-0.04%
2021/01/22	0	0.00	10	16.35	16.25	-10	4,998	-0.20%
2021/01/20	41	16.45	0	0.00	16.45	41	4,969	0.83%
2021/01/19	10	17.00	1	17.15	17.00	9	4,992	0.18%
2021/01/18	0	0.00	3	16.60	16.90	-3	5,030	-0.06%
2021/01/14	0	0.00	1.1	17.06	17.20	-1.1	5,027	-0.02%
2021/01/13	0	0.00	6	16.95	17.15	-6	5,037	-0.12%
2021/01/11	3	17.80	0	0.00	17.60	3	4,982	0.06%
2021/01/08	9	17.74	2	17.80	17.80	7	5,018	0.14%
2021/01/06	1	18.50	0	0.00	18.00	1	4,959	0.02%
2021/01/05	6	18.50	6	18.70	18.70	0	4,897	0.00%
2021/01/04	1	18.75	3	18.80	18.65	-2	4,860	-0.04%
2020/12/30	0	0.00	26	19.07	18.90	-26	4,756	-0.55%
2020/12/29	13	18.92	17	18.91	18.70	-4	4,662	-0.09%
2020/12/28	2	18.93	0	0.00	18.90	2	4,615	0.04%
2020/12/25	1	19.35	3	19.25	19.10	-2	4,539	-0.04%
2020/12/24	26	19.27	25	19.36	19.35	1	4,477	0.02%
2020/12/23	61	19.79	33.5	20.02	19.00	27.5	4,314	0.64%
2020/12/22	11.5	19.78	65.9	19.98	19.40	-54.4	3,721	-1.46%
2020/12/21	5	18.25	1	18.25	18.30	4	3,073	0.13%
2020/12/16	0	0.00	1	17.60	17.80	-1	3,028	-0.03%
2020/12/14	0	0.00	7	17.68	17.80	-7	3,061	-0.23%
2020/12/10	0	0.00	13	18.20	18.20	-13	3,049	-0.43%
2020/12/09	0	0.00	25	18.27	18.30	-25	3,077	-0.81%
2020/12/08	0	0.00	5	17.60	17.60	-5	3,394	-0.15%
2020/12/07	5	17.80	0	0.00	17.80	5	3,614	0.14%
2020/11/30	0	0.00	3	17.65	17.65	-3	3,526	-0.09%
2020/11/27	0	0.00	5	17.30	17.30	-5	3,437	-0.15%
2020/11/26	0	0.00	5	17.20	17.30	-5	3,412	-0.15%
2020/11/24	5	17.00	0	0.00	17.10	5	3,342	0.15%
2020/11/23	0	0.00	5	17.10	17.05	-5	3,297	-0.15%
2020/11/19	0	0.00	10	16.85	16.95	-10	3,270	-0.31%
2020/11/18	0	0.00	1	16.90	17.00	-1	3,263	-0.03%
2020/11/16	0	0.00	8	17.11	17.20	-8	3,259	-0.25%
2020/11/13	1	16.70	0	0.00	16.85	1	3,169	0.03%
2020/11/11	0	0.00	18	17.08	17.05	-18	3,231	-0.56%
2020/11/10	5	16.85	5	16.95	16.80	0	3,183	0.00%
2020/11/05	2	16.85	60	16.87	16.90	-58	3,128	-1.85%
2020/11/04	3	16.43	0	0.00	16.45	3	3,028	0.10%
2020/11/03	10	16.30	0	0.00	16.50	10	3,021	0.33%
2020/10/29	1	16.20	0	0.00	16.20	1	2,987	0.03%
2020/10/23	10	16.30	0	0.00	16.30	10	2,846	0.35%
2020/10/22	10	16.15	2	16.28	16.20	8	2,854	0.28%
2020/10/21	33	16.58	1	16.50	16.50	32	2,814	1.14%
2020/10/20	10	16.45	0	0.00	16.60	10	2,819	0.35%
2020/09/22	0	0.00	2	16.25	16.30	-2	2,932	-0.07%
2020/09/17	0	0.00	1	16.70	16.60	-1	2,805	-0.04%
2020/09/16	0	0.00	3.2	16.25	16.20	-3.2	2,751	-0.12%
2020/09/15	2	16.30	1	16.35	16.45	1	2,716	0.04%
2020/09/14	0	0.00	5	16.60	16.65	-5	2,670	-0.19%
2020/09/11	23	17.42	34	17.40	17.20	-11	2,582	-0.43%
2020/09/10	3	17.33	6	16.74	16.65	-3	2,130	-0.14%
2020/09/09	1	15.90	0	0.00	16.00	1	1,885	0.05%
2020/09/07	0	0.00	25	16.55	16.40	-25	1,872	-1.34%
2020/09/04	0	0.00	20	15.90	16.10	-20	1,800	-1.11%
2020/09/03	0	0.00	10	16.10	16.00	-10	1,800	-0.56%
2020/09/02	0	0.00	3	16.05	16.00	-3	1,796	-0.17%
2020/08/31	1	15.95	0	0.00	15.75	1	1,828	0.05%
2020/08/28	0	0.00	2	16.10	15.95	-2	1,830	-0.11%
2020/08/24	0	0.00	10	15.70	15.75	-10	1,793	-0.56%
2020/08/21	5	15.55	0	0.00	15.60	5	1,789	0.28%
2020/08/20	0	0.00	2	15.90	15.20	-2	1,785	-0.11%
2020/08/18	3	16.05	0	0.00	16.10	3	1,726	0.17%
2020/08/17	1	16.20	10	16.25	16.20	-9	1,723	-0.52%
2020/08/14	25	15.69	0	0.00	15.75	25	1,649	1.52%
2020/08/13	1	15.30	6	15.30	15.30	-5	1,634	-0.31%
2020/08/11	0	0.00	2	15.35	15.45	-2	1,741	-0.11%
2020/08/05	5	14.70	0	0.00	14.60	5	1,751	0.29%
2020/08/04	1	14.85	0	0.00	14.70	1	1,765	0.06%
2020/07/31	6	14.80	0	0.00	14.75	6	1,785	0.34%
2020/07/30	1	14.70	10	14.80	14.75	-9	1,803	-0.50%
2020/07/28	8	14.73	1	14.45	14.30	7	1,841	0.38%
2020/07/27	1	14.80	0	0.00	14.75	1	1,909	0.05%
2020/07/24	3	15.00	10	15.19	15.00	-7	1,927	-0.36%
2020/07/23	0	0.00	5	15.30	15.25	-5	1,912	-0.26%
2020/07/21	2	15.25	0	0.00	15.20	2	1,930	0.10%
2020/07/20	10	15.40	0	0.00	15.30	10	1,892	0.53%
2020/07/16	0	0.00	10	16.75	16.75	-10	1,808	-0.55%
2020/07/14	2	16.70	0	0.00	16.60	2	1,787	0.11%
2020/07/10	10	16.75	2	16.80	16.75	8	1,801	0.44%
2020/07/09	0	0.00	1	16.90	16.90	-1	1,801	-0.06%
2020/07/08	5	16.90	0	0.00	16.90	5	1,803	0.28%
2020/07/07	15	16.90	0	0.00	16.90	15	1,819	0.82%
2020/07/06	0	0.00	5	16.80	16.80	-5	1,819	-0.27%
2020/07/03	1	16.75	0	0.00	16.70	1	1,816	0.06%
2020/07/02	1	16.50	0	0.00	16.55	1	1,820	0.05%
2020/06/24	0	0.00	0.1	16.50	16.45	-0.1	1,835	0.00%
2020/06/22	7	16.53	0	0.00	16.55	7	1,872	0.37%
2020/06/12	2	15.80	0	0.00	16.25	2	2,026	0.10%
2020/06/10	7	16.79	0	0.00	16.70	7	2,106	0.33%
2020/06/02	5	16.50	1	16.45	16.45	4	2,232	0.18%
2020/05/29	0	0.00	1	16.35	16.20	-1	2,298	-0.04%
2020/05/27	0	0.00	13	16.30	16.30	-13	2,307	-0.56%
2020/05/22	5	16.30	2	16.45	16.25	3	2,322	0.13%
2020/05/20	20	16.65	0	0.00	16.50	20	2,320	0.86%
2020/05/19	3	16.85	33	17.04	16.85	-30	2,316	-1.30%
2020/05/14	5	16.32	0	0.00	16.10	5	2,235	0.22%
2020/05/06	1	16.60	0	0.00	16.70	1	2,284	0.04%
2020/05/05	30	16.70	0	0.00	16.55	30	2,320	1.29%
2020/04/30	10	16.95	2	16.90	16.95	8	2,448	0.33%
2020/04/29	10	16.45	1	16.45	16.70	9	2,547	0.35%
2020/04/22	1	15.30	0	0.00	15.40	1	2,636	0.04%
2020/04/20	0	0.00	0	15.90	15.90	0	2,646	0.00%
2020/04/17	3	16.07	0	0.00	15.85	3	2,632	0.11%
2020/04/16	3	15.60	8	15.68	15.95	-5	2,608	-0.19%
2020/04/09	0	0.00	3	14.82	14.85	-3	2,584	-0.12%
2020/04/08	5	14.45	113	14.37	14.70	-108	2,566	-4.21%	大賣/鉅額交易
2020/04/07	9	14.10	1	14.00	14.30	8	2,540	0.31%
2020/04/06	0	0.00	1	13.65	13.65	-1	2,504	-0.04%
2020/03/31	3	13.52	0	0.00	13.70	3	2,485	0.12%
2020/03/27	12	13.58	0	0.00	13.35	12	2,450	0.49%
2020/03/26	0	0.00	1	13.75	13.30	-1	2,422	-0.04%
2020/03/25	1	13.60	0	0.00	13.70	1	2,415	0.04%
2020/03/24	101	12.80	3	12.85	12.80	98	2,418	4.05%	大買/
2020/03/23	3	12.35	1	12.35	12.30	2	2,406	0.08%
2020/03/19	0	0.00	2	12.40	12.55	-2	2,393	-0.08%
2020/03/17	4	13.66	10	13.55	13.70	-6	2,298	-0.26%
2020/03/16	1	14.75	3	14.65	14.60	-2	2,253	-0.09%
2020/03/13	4	15.11	3	15.35	15.55	1	2,219	0.05%
2020/03/12	12	16.78	0	0.00	16.70	12	2,153	0.56%
2020/03/11	2	17.60	0	0.00	17.85	2	2,103	0.10%
2020/03/10	0	0.00	3	17.45	17.95	-3	2,094	-0.14%
2020/03/04	2	18.10	0	0.00	18.10	2	1,997	0.10%
2020/03/02	1	18.30	6	18.30	18.30	-5	1,965	-0.25%
2020/02/27	0	18.50	0	0.00	18.50	0	1,970	0.00%
2020/02/26	1	18.40	0	0.00	18.35	1	1,999	0.05%
2020/02/24	2	18.65	0	0.00	18.55	2	2,020	0.10%
2020/02/21	5	18.90	2	18.95	18.85	3	2,019	0.15%
2020/02/20	0	0.00	6	19.10	19.00	-6	2,034	-0.30%
2020/02/18	5	18.60	0	0.00	18.65	5	1,995	0.25%
2020/02/17	10	18.40	2	18.40	18.35	8	1,971	0.41%
2020/02/13	2	18.35	0	0.00	18.35	2	1,944	0.10%
2020/02/12	11	18.20	30	18.25	18.25	-19	1,947	-0.98%
2020/02/10	2	18.05	0	0.00	18.05	2	1,895	0.11%
2020/02/07	1	18.30	0	0.00	18.10	1	1,895	0.05%
2020/02/06	0	0.00	3	18.30	18.35	-3	1,876	-0.16%
2020/02/05	2	18.18	0	0.00	18.05	2	1,826	0.11%
2020/02/04	7	18.18	0	0.00	18.15	7	1,745	0.40%
2020/02/03	8	17.96	0	0.00	18.45	8	1,667	0.48%
2020/01/31	4	19.20	0	0.00	19.30	4	1,480	0.27%
2020/01/30	4	19.73	5	19.55	19.45	-1	1,418	-0.07%
2020/01/17	1	20.65	2	20.70	20.70	-1	1,325	-0.08%
2020/01/16	3	20.60	0	0.00	20.65	3	1,317	0.23%
2020/01/15	3	20.65	0	0.00	20.65	3	1,305	0.23%
2020/01/14	2	20.75	0.2	20.75	20.75	1.8	1,288	0.14%
2020/01/13	5	20.83	0	0.00	20.85	5	1,287	0.39%
2020/01/10	5	20.80	0	0.00	20.85	5	1,339	0.37%
2020/01/06	0	0.00	2	21.30	21.20	-2	1,375	-0.15%
2019/12/27	0	0.00	1	20.90	20.95	-1	1,415	-0.07%
2019/12/25	0.7	20.95	5	20.90	20.90	-4.3	1,416	-0.30%
2019/12/20	2	20.80	0	0.00	20.80	2	1,477	0.14%
2019/12/19	3	21.00	3	21.10	21.05	0	1,481	0.00%
2019/12/18	1	20.80	0	0.00	20.90	1	1,480	0.07%
2019/12/17	0	0.00	20	20.80	20.85	-20	1,474	-1.36%
2019/12/16	0	0.00	3	20.90	20.75	-3	1,461	-0.21%
2019/12/12	4	20.61	0	0.00	20.60	4	1,460	0.27%
2019/12/11	4	20.63	0	0.00	20.60	4	1,547	0.26%
2019/12/10	3	20.67	0	0.00	20.65	3	1,550	0.19%
2019/12/09	1	20.80	0	0.00	20.80	1	1,526	0.07%
2019/12/06	1	20.85	0	0.00	20.80	1	1,526	0.07%
2019/12/04	9	20.84	0	0.00	20.80	9	1,508	0.60%
2019/12/03	5	20.95	0	0.00	20.95	5	1,490	0.34%
2019/11/29	1	21.20	0	0.00	21.20	1	1,475	0.07%
2019/11/28	2	21.35	2	21.40	21.40	0	1,465	0.00%
2019/11/25	4	21.20	2	21.40	21.45	2	1,492	0.13%
2019/11/22	0	0.00	1	20.65	20.80	-1	1,513	-0.07%
2019/11/21	1	20.65	1	20.70	20.65	0	1,637	0.00%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/13	20	21.25	0	0.00	21.20	20	1,751	1.14%
2019/11/11	5	21.20	0	0.00	21.20	5	1,781	0.28%
2019/10/24	0	0.00	2	22.00	22.00	-2	1,849	-0.11%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/16	7	21.30	0	0.00	21.35	7	1,824	0.38%
2019/10/09	1	21.50	0	0.00	21.30	1	1,801	0.06%
2019/09/26	1	21.65	0	0.00	21.65	1	1,834	0.05%
2019/09/25	1	21.90	0	0.00	21.90	1	1,844	0.05%
2019/09/24	0	0.00	3	22.15	22.15	-3	1,836	-0.16%
2019/09/17	1	22.80	0	0.00	22.70	1	1,887	0.05%
2019/09/16	8	23.11	4	22.93	22.90	4	1,894	0.21%
2019/09/12	0	0.00	20	22.40	22.20	-20	1,817	-1.10%
2019/09/06	0	0.00	2.4	22.14	22.10	-2.4	1,865	-0.13%
2019/09/04	0	0.00	1	22.15	22.20	-1	1,868	-0.05%
2019/09/02	11	21.85	0	0.00	21.85	11	1,875	0.59%
2019/08/30	1	21.70	0	0.00	21.65	1	1,882	0.05%
2019/08/28	3	21.53	0	0.00	21.35	3	1,887	0.16%
2019/08/26	2	22.05	4	21.80	21.80	-2	1,805	-0.11%
2019/08/23	2	24.50	0	0.00	24.50	2	1,674	0.12%
2019/08/22	1	24.45	0	0.00	24.55	1	1,659	0.06%
2019/08/19	0	0.00	1	24.75	24.75	-1	1,609	-0.06%
2019/08/13	0	0.00	2	24.50	24.60	-2	1,616	-0.12%
2019/08/06	2	23.70	0	0.00	24.15	2	1,656	0.12%
2019/08/01	4	24.55	0	0.00	24.40	4	1,636	0.24%
2019/07/31	0	0.00	1	24.50	24.50	-1	1,655	-0.06%
2019/07/30	3	24.53	0	0.00	24.50	3	1,654	0.18%
2019/07/24	21	24.45	0.2	24.30	24.35	20.8	1,633	1.27%
2019/07/22	0	0.00	4	24.45	24.40	-4	1,626	-0.25%
2019/07/17	8	24.50	0	0.00	24.50	8	1,670	0.48%
2019/07/16	2	24.50	0	0.00	24.55	2	1,674	0.12%
2019/07/15	6	24.49	0	0.00	24.55	6	1,659	0.36%
2019/07/12	0.5	24.45	0	0.00	24.50	0.5	1,678	0.03%
2019/07/11	2	24.50	0	0.00	24.45	2	1,693	0.12%
2019/07/08	5	24.40	0	0.00	24.30	5	1,738	0.29%
2019/07/05	10	24.30	0	0.00	24.30	10	1,746	0.57%
2019/07/04	12	24.29	0.1	24.20	24.20	11.9	1,736	0.69%
2019/07/03	1	24.35	0	0.00	24.30	1	1,811	0.06%
2019/06/28	0	0.00	1	24.55	24.55	-1	1,808	-0.06%
2019/06/27	0	0.00	1	24.75	24.70	-1	1,870	-0.05%
2019/06/20	10	24.06	0	0.00	24.05	10	1,862	0.54%
2019/06/13	1.5	24.17	0	0.00	24.30	1.5	1,854	0.08%
2019/06/04	1	24.05	0	0.00	24.10	1	1,910	0.05%
2019/06/03	1	24.05	0	0.00	24.15	1	1,917	0.05%
2019/05/29	1	24.65	3	24.48	24.10	-2	1,936	-0.10%
2019/05/24	0	0.00	1	24.05	24.00	-1	1,927	-0.05%
2019/05/22	5	23.90	0	0.00	23.95	5	2,003	0.25%
2019/05/21	3	23.78	10	23.70	23.90	-7	2,029	-0.34%
2019/05/20	1	24.25	0	0.00	24.15	1	2,008	0.05%
2019/05/14	1	24.75	0	0.00	24.80	1	2,114	0.05%
2019/05/13	0	0.00	2	25.00	24.95	-2	2,151	-0.09%
2019/05/09	0	0.00	1	25.05	25.10	-1	2,281	-0.04%
2019/05/06	3	24.85	10	24.90	24.80	-7	2,459	-0.28%
2019/04/29	1	24.95	0	0.00	24.90	1	2,580	0.04%
2019/04/24	11	25.39	0	0.00	25.25	11	2,638	0.42%
2019/04/23	0	0.00	1	25.00	25.00	-1	2,631	-0.04%
2019/04/22	4	25.00	1	25.10	25.00	3	2,654	0.11%
2019/04/18	1	24.85	0	0.00	24.95	1	2,687	0.04%
2019/04/12	5	24.95	0	0.00	25.00	5	2,791	0.18%
2019/04/11	0.5	24.90	0	0.00	24.90	0.5	2,814	0.02%
2019/04/10	1.5	25.13	0	0.00	25.20	1.5	2,863	0.05%
2019/04/09	1	24.85	1	25.25	25.30	0	2,941	0.00%
2019/04/08	0	0.00	5.2	24.95	24.90	-5.2	3,134	-0.16%
2019/04/01	20	25.00	7	24.99	25.00	13	3,295	0.39%
2019/03/29	0	0.00	3	24.37	24.35	-3	3,286	-0.09%
2019/03/28	6	24.18	0	0.00	24.15	6	3,332	0.18%
2019/03/27	4	24.25	0	0.00	24.30	4	3,416	0.12%
2019/03/26	0	0.00	1	24.40	24.25	-1	3,520	-0.03%
2019/03/25	5	24.05	0	0.00	24.25	5	3,624	0.14%
2019/03/22	0	0.00	5	24.50	24.55	-5	3,708	-0.13%
2019/03/21	1	24.40	0	0.00	24.35	1	3,720	0.03%
2019/03/20	1	24.45	0	0.00	24.45	1	3,734	0.03%
2019/03/19	4	24.38	0	0.00	24.45	4	3,794	0.11%
2019/03/18	2	24.30	0	0.00	24.50	2	3,830	0.05%
2019/03/12	5	24.50	0	0.00	24.30	5	4,637	0.11%
2019/02/21	0	0.00	7	24.48	24.65	-7	5,540	-0.13%
2019/02/14	6	23.85	0	0.00	23.90	6	5,641	0.11%
2019/01/30	0	0.00	20	23.80	24.20	-20	5,717	-0.35%
2019/01/29	0	0.00	1	23.65	23.60	-1	5,658	-0.02%
2019/01/25	0	0.00	15	23.37	23.45	-15	5,555	-0.27%
2019/01/21	0	0.00	1	23.00	23.05	-1	5,521	-0.02%
2019/01/10	5	22.55	0	0.00	22.55	5	5,836	0.09%
2019/01/04	20	22.20	0	0.00	22.60	20	5,903	0.34%
2019/01/02	1	22.85	3	23.10	22.85	-2	6,041	-0.03%
2018/12/28	10	22.80	0	0.00	22.50	10	6,033	0.17%
2018/12/27	5	22.75	0	0.00	22.60	5	6,020	0.08%
2018/12/26	1	24.45	3	25.07	24.40	-2	5,811	-0.03%
2018/12/25	5	25.09	1	25.10	25.00	4	5,807	0.07%
2018/12/24	1	24.60	0	0.00	24.95	1	5,905	0.02%
2018/12/22	1	24.45	1	25.15	24.90	0	5,972	0.00%
2018/12/20	2	25.20	10	25.95	25.20	-8	6,080	-0.13%
2018/12/19	0	0.00	5	26.20	26.40	-5	6,209	-0.08%
2018/12/18	3	25.45	13	25.50	26.00	-10	6,311	-0.16%
2018/12/12	0	0.00	20	26.30	26.00	-20	6,351	-0.31%
2018/12/10	2	26.40	9	26.25	26.20	-7	6,298	-0.11%
2018/12/07	0	0.00	19	28.07	27.05	-19	6,155	-0.31%
2018/12/06	0	0.00	5	25.95	26.30	-5	5,771	-0.09%
2018/12/04	1	25.95	12	25.73	25.90	-11	5,512	-0.20%
2018/12/03	5	24.55	12	24.48	24.90	-7	5,220	-0.13%
2018/11/27	0	0.00	19	24.60	24.50	-19	5,030	-0.38%
2018/11/26	0	0.00	13	24.73	24.55	-13	5,009	-0.26%
2018/11/23	1	24.65	5	25.06	24.65	-4	4,949	-0.08%
2018/11/22	0	0.00	2	25.10	25.20	-2	4,856	-0.04%
2018/11/21	2	24.60	4	24.55	24.70	-2	4,742	-0.04%
2018/11/20	2	24.35	4	24.30	24.35	-2	4,697	-0.04%
2018/11/19	0	0.00	5	24.15	24.20	-5	4,635	-0.11%
2018/11/16	60	23.90	4	24.20	24.00	56	4,611	1.21%
2018/11/15	0	0.00	3	23.80	23.80	-3	4,564	-0.07%
2018/11/12	3	23.15	3	23.20	23.15	0	4,448	0.00%
2018/11/08	0	0.00	21	23.80	23.80	-21	4,405	-0.48%
2018/11/06	0	0.00	20	23.00	22.95	-20	4,471	-0.45%
2018/11/05	0	0.00	1	22.65	22.65	-1	4,445	-0.02%
2018/11/01	0	0.00	3	22.80	22.75	-3	4,413	-0.07%
2018/10/29	0	0.00	2	22.40	22.40	-2	4,504	-0.04%
2018/10/25	20	21.80	0	0.00	21.65	20	4,463	0.45%
2018/10/24	0	0.00	3	22.45	22.25	-3	4,445	-0.07%
2018/10/23	1	23.10	0	0.00	22.90	1	4,394	0.02%
2018/10/22	0	23.45	2	23.50	23.55	-2	4,328	-0.05%
2018/10/19	0	22.70	0	0.00	22.75	0	4,288	0.00%
2018/10/18	21	23.49	0	0.00	23.15	21	4,150	0.51%
2018/10/17	3	24.35	0	0.00	24.00	3	4,203	0.07%
2018/10/15	2	23.95	2	23.90	24.00	0	4,265	0.00%
2018/10/11	28	23.38	8	23.25	23.60	20	4,217	0.47%
2018/10/08	0	0.00	5	24.25	24.30	-5	4,060	-0.12%
2018/10/05	15	24.05	5	24.25	23.95	10	4,013	0.25%
2018/10/04	0	0.00	10	24.40	24.20	-10	3,931	-0.25%
2018/10/03	12	24.17	0	0.00	24.20	12	3,866	0.31%
2018/10/02	19	24.26	47	24.38	24.30	-28	3,783	-0.74%
2018/10/01	15	24.32	17	24.28	24.20	-2	3,655	-0.05%
2018/09/27	4	24.36	7	24.38	24.20	-3	3,525	-0.09%
2018/09/26	2	24.20	0	0.00	24.25	2	3,414	0.06%
2018/09/25	8	23.79	6	23.53	23.75	2	3,242	0.06%
2018/09/21	2	23.25	38.2	23.27	23.25	-36.2	3,067	-1.18%
2018/09/20	0	0.00	3	22.67	22.75	-3	2,914	-0.10%
2018/09/17	11	22.05	0	0.00	22.25	11	2,923	0.38%
2018/09/14	0	0.00	25	21.80	21.95	-25	2,929	-0.85%
2018/09/12	1	21.45	0	0.00	21.55	1	2,971	0.03%
2018/09/06	0	0.00	28	21.84	21.90	-28	3,110	-0.90%
2018/09/03	30	22.20	0	0.00	21.90	30	3,303	0.91%
2018/08/28	15	22.35	0	0.00	22.40	15	3,703	0.41%
2018/08/27	10	22.25	0	0.00	22.35	10	3,892	0.26%
2018/08/21	10	21.80	0	0.00	21.90	10	4,341	0.23%
2018/08/15	18	22.15	0	0.00	22.15	18	5,286	0.34%
2018/08/14	3	21.90	4	22.29	22.45	-1	5,447	-0.02%
2018/08/13	0	0.00	20	21.60	21.70	-20	5,896	-0.34%
2018/08/03	1	22.00	0	0.00	21.70	1	7,226	0.01%
2018/08/01	0	0.00	1	22.10	22.15	-1	7,129	-0.01%
2018/07/26	0	0.00	2	22.15	22.25	-2	7,215	-0.03%
2018/07/25	0	0.00	11	21.90	21.90	-11	7,200	-0.15%
2018/07/24	1	21.70	0	0.00	21.70	1	7,178	0.01%
2018/07/23	0	0.00	2	23.13	23.15	-2	7,102	-0.03%
2018/07/20	0	0.00	7	23.20	23.10	-7	7,037	-0.10%
2018/07/19	3	23.30	0	0.00	23.25	3	7,005	0.04%
2018/07/18	20	23.05	0	0.00	23.15	20	6,974	0.29%
2018/07/11	0	0.00	2	23.00	22.95	-2	7,123	-0.03%
2018/07/10	5	22.90	0	0.00	22.95	5	7,233	0.07%
2018/07/09	0	0.00	5	22.60	22.80	-5	7,248	-0.07%
2018/07/06	2	21.90	0	0.00	22.10	2	7,227	0.03%
2018/07/04	2	22.55	0	0.00	22.65	2	7,215	0.03%
2018/07/03	4	22.70	0	0.00	22.60	4	7,251	0.06%
2018/07/02	0	0.00	5	23.30	23.20	-5	7,221	-0.07%
2018/06/29	0	0.00	12	23.05	23.05	-12	7,198	-0.17%
2018/06/28	3	23.00	5	23.00	22.60	-2	7,182	-0.03%
2018/06/26	3	22.72	0	0.00	22.65	3	7,155	0.04%
2018/06/19	1	23.65	0.2	23.55	23.55	0.8	6,968	0.01%
2018/06/13	0	0.00	32	24.35	24.30	-32	6,881	-0.47%
2018/06/12	0	0.00	1	24.45	24.45	-1	6,850	-0.01%
2018/06/11	0	0.00	15	23.99	24.00	-15	6,798	-0.22%
2018/06/08	2	24.35	0	0.00	24.15	2	7,018	0.03%
2018/06/07	0	0.00	1	24.75	24.35	-1	6,985	-0.01%
2018/06/06	0	0.00	2	24.50	24.30	-2	6,922	-0.03%
2018/06/05	0	0.00	0.2	24.20	24.30	-0.2	6,877	0.00%
2018/06/04	6	24.55	5	24.50	24.50	1	6,713	0.01%
2018/06/01	0	0.00	16	24.33	24.10	-16	6,511	-0.25%
2018/05/31	0	0.00	4	23.86	24.35	-4	6,355	-0.06%
2018/05/30	0	0.00	7	23.30	23.50	-7	6,101	-0.11%
2018/05/29	2	23.53	0	0.00	23.45	2	6,036	0.03%
2018/05/28	6	23.43	13	23.35	23.65	-7	5,971	-0.12%
2018/05/25	0	0.00	5	23.80	23.70	-5	5,855	-0.09%
2018/05/24	8	24.19	11	24.23	24.10	-3	5,746	-0.05%
2018/05/23	28	24.33	53	24.27	24.70	-25	5,495	-0.45%
2018/05/22	2	23.65	2	23.85	23.60	0	5,025	0.00%
2018/05/21	46	24.83	11	24.44	24.25	35	4,822	0.73%
2018/05/18	13	23.77	23	23.20	24.10	-10	4,241	-0.24%
2018/05/17	0	0.00	1	22.50	22.55	-1	3,356	-0.03%
2018/05/16	0	0.00	3	22.00	22.00	-3	3,144	-0.10%
2018/05/15	4	21.83	0	0.00	21.90	4	3,158	0.13%
2018/05/14	6	22.50	10	22.40	22.25	-4	3,209	-0.12%
2018/05/07	0	0.00	1	22.00	21.95	-1	2,973	-0.03%
2018/05/02	0	0.00	1	21.55	21.60	-1	2,992	-0.03%
2018/04/27	11	21.35	0	0.00	21.45	11	3,089	0.36%
2018/04/26	0	0.00	11	21.90	21.40	-11	3,164	-0.35%
2018/04/24	0	0.00	1	21.50	21.50	-1	3,226	-0.03%
2018/04/23	1	21.55	0	0.00	21.55	1	3,292	0.03%
2018/04/20	1	21.90	0	0.00	21.90	1	3,289	0.03%
2018/04/19	0	0.00	8	21.95	21.85	-8	3,325	-0.24%
2018/04/17	21	22.04	1	22.00	21.90	20	3,380	0.59%
2018/04/13	1	21.75	16	21.75	21.70	-15	3,398	-0.44%
2018/04/03	13	21.40	0	0.00	21.35	13	3,773	0.34%
2018/03/30	4	21.60	0	0.00	21.65	4	5,207	0.08%
2018/03/29	0	0.00	2	21.80	21.75	-2	5,233	-0.04%
2018/03/28	0	0.00	11	21.45	21.45	-11	5,210	-0.21%
2018/03/26	0	0.00	1	21.30	21.30	-1	5,245	-0.02%
2018/03/23	1	21.10	1	21.20	21.20	0	5,264	0.00%
2018/03/22	1	21.50	0	0.00	21.45	1	5,273	0.02%
2018/03/21	12	21.55	1	21.60	21.55	11	5,295	0.21%
2018/03/20	2.4	21.55	29	21.59	21.55	-26.6	5,303	-0.50%
2018/03/19	1.1	21.70	0	0.00	21.65	1.1	5,310	0.02%
2018/03/16	10	21.80	0	0.00	21.80	10	5,320	0.19%
2018/03/15	2	21.73	0	0.00	21.70	2	5,366	0.04%
2018/03/14	17	21.86	17	21.91	21.90	0	5,345	0.00%
2018/03/13	1	21.20	0	0.00	21.50	1	5,124	0.02%
2018/03/12	6	21.06	3	21.50	21.40	3	5,158	0.06%
2018/03/09	1	20.90	11	20.91	21.00	-10	5,204	-0.19%
2018/03/07	10	20.55	0	0.00	20.60	10	5,637	0.18%
2018/03/05	1	20.65	2	20.63	20.50	-1	5,769	-0.02%
2018/03/02	0	0.00	15	20.70	20.65	-15	5,797	-0.26%
2018/03/01	15	20.50	0	0.00	20.50	15	5,810	0.26%
2018/02/27	1	20.75	1	20.65	20.65	0	5,822	0.00%
2018/02/26	1	20.80	1	20.65	20.75	0	5,924	0.00%
2018/02/23	0	0.00	6	20.53	20.45	-6	6,101	-0.10%
2018/02/22	1	20.25	10	20.30	20.20	-9	6,167	-0.15%
2018/02/09	9	20.00	6	19.82	20.00	3	6,344	0.05%
2018/02/08	3	20.20	3	20.10	20.20	0	6,364	0.00%
2018/02/07	2	20.10	2	20.35	20.05	0	6,395	0.00%
2018/02/06	11	20.14	0	0.00	19.80	11	6,550	0.17%
2018/02/05	15	20.95	0	0.00	21.10	15	6,806	0.22%
2018/02/01	2	21.40	0	0.00	21.45	2	7,064	0.03%
2018/01/30	11	21.35	0	0.00	21.35	11	7,149	0.15%
2018/01/29	9	21.72	0	0.00	21.70	9	7,267	0.12%
2018/01/26	1	21.80	6	21.83	21.85	-5	7,261	-0.07%
2018/01/24	1	21.80	1	21.70	21.80	0	7,227	0.00%
2018/01/23	10	21.50	0	0.00	21.50	10	7,193	0.14%
2018/01/22	10	21.39	0	0.00	21.50	10	7,139	0.14%
2018/01/19	9	21.62	11	21.68	21.65	-2	7,036	-0.03%
2018/01/18	5	21.95	1	21.90	21.90	4	6,954	0.06%
2018/01/17	7	22.01	0	0.00	21.90	7	6,908	0.10%
2018/01/16	16	22.16	10	22.20	22.15	6	6,825	0.09%
2018/01/15	2	22.35	5	22.35	22.25	-3	6,834	-0.04%
2018/01/12	11	22.55	12	22.70	22.55	-1	6,812	-0.01%
2018/01/11	26	22.52	22	22.75	22.50	4	6,766	0.06%
2018/01/10	2	22.68	9	22.84	22.80	-7	6,703	-0.10%
2018/01/09	28	22.89	12	22.76	22.75	16	6,617	0.24%
2018/01/08	13	22.54	17	22.61	22.60	-4	6,498	-0.06%
2018/01/05	1	22.60	2	22.65	22.55	-1	6,424	-0.02%
2018/01/04	12	22.69	4	22.69	22.60	8	6,364	0.13%
2018/01/03	8	22.39	3	22.55	22.50	5	6,258	0.08%
2018/01/02	5	22.58	3	22.63	22.65	2	6,159	0.03%