台苯 (1310)-永豐金-台南券商分點個股進出

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
12.90
漲跌
--
漲幅
0.00%
成交量
481張
產業
上市塑膠類股
395人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台苯 (1310)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/04/17	0	0.00	1	12.80	12.90	-1	782	-0.13%
2024/04/16	2	12.90	0	0.00	12.90	2	781	0.26%
2024/04/15	0.2	13.20	0	0.00	13.10	0.2	754	0.03%
2024/04/12	2	13.10	0	0.00	13.10	2	748	0.27%
2024/04/11	0.1	13.30	0	0.00	13.15	0.1	739	0.01%
2024/04/10	1	13.50	0.1	13.60	13.50	0.9	717	0.13%
2024/04/08	0	0.00	0.2	13.30	13.30	-0.2	711	-0.02%
2024/04/03	0.1	13.40	0	0.00	13.30	0.1	711	0.01%
2024/04/02	0.1	13.45	0	0.00	13.40	0.1	708	0.01%
2024/03/29	0.1	13.46	0	0.00	13.35	0.1	709	0.01%
2024/03/28	0.1	13.60	0	0.00	13.45	0.1	717	0.01%
2024/03/26	0	0.00	0.8	13.70	13.50	-0.8	724	-0.11%
2024/03/25	0.1	13.75	0	0.00	13.65	0.1	723	0.01%
2024/03/21	0	0.00	1	13.75	13.60	-1	727	-0.14%
2024/03/20	1	13.35	0	0.00	13.35	1	717	0.14%
2024/03/19	0.1	13.60	0	0.00	13.50	0.1	712	0.01%
2024/03/18	0	0.00	0.2	13.55	13.55	-0.2	715	-0.02%
2024/03/15	0	0.00	1	13.60	13.65	-1	701	-0.14%
2024/03/14	0	13.40	0	0.00	13.35	0	678	0.00%
2024/03/13	1	13.55	0	0.00	13.45	1	671	0.15%
2024/03/11	0.1	13.70	0	0.00	13.75	0.1	662	0.01%
2024/03/08	0.2	13.59	0	0.00	13.60	0.2	664	0.03%
2024/03/07	2.3	13.74	1	13.85	13.75	1.3	650	0.20%
2024/03/06	0.1	14.05	0	0.00	13.95	0.1	642	0.01%
2024/03/05	0	14.10	0	0.00	14.00	0	647	0.00%
2024/03/04	4.1	14.05	0	0.00	14.05	4.1	644	0.63%
2024/03/01	0	0.00	2	14.20	14.15	-2	652	-0.31%
2024/02/26	0.1	14.30	0	0.00	14.25	0.1	676	0.01%
2024/02/21	0.1	14.35	0	0.00	14.40	0.1	696	0.01%
2024/02/16	0	0.00	1	14.50	14.50	-1	724	-0.14%
2024/02/05	0.1	14.35	0	0.00	14.20	0.1	734	0.02%
2024/02/02	1	14.40	0	0.00	14.40	1	740	0.14%
2024/01/26	0.3	14.43	0	0.00	14.45	0.3	773	0.03%
2024/01/25	1.1	14.26	0	0.00	14.25	1.1	772	0.14%
2024/01/24	0	0.00	1	14.45	14.40	-1	775	-0.13%
2024/01/23	1	14.30	0	0.00	14.35	1	778	0.13%
2024/01/22	0	14.15	0	0.00	14.10	0	781	0.00%
2024/01/18	0	14.05	0	0.00	13.95	0	783	0.00%
2024/01/17	2	14.10	0	0.00	14.20	2	773	0.26%
2024/01/16	0	0.00	3	14.05	14.25	-3	764	-0.39%
2024/01/15	0	14.75	0	0.00	14.70	0	719	0.00%
2024/01/11	1	15.05	0	0.00	15.05	1	713	0.14%
2024/01/10	0	0.00	1	15.10	15.05	-1	721	-0.14%
2024/01/04	10	15.40	0	0.00	15.40	10	720	1.39%
2024/01/02	1	15.55	0	0.00	15.55	1	724	0.14%
2023/12/29	1	15.65	0	0.00	15.65	1	724	0.14%
2023/12/25	1	15.60	3	15.70	15.55	-2	741	-0.27%
2023/12/22	0	0.00	9	15.95	15.85	-9	739	-1.22%
2023/12/18	0	0.00	6	16.05	16.00	-6	755	-0.79%
2023/12/13	1	15.75	2	15.90	15.75	-1	784	-0.13%
2023/12/12	2	15.90	3	15.95	15.90	-1	788	-0.13%
2023/12/08	1	16.05	0	0.00	16.15	1	824	0.12%
2023/12/04	0	0.00	1	16.65	16.65	-1	878	-0.11%
2023/11/22	0	0.00	1	16.55	16.55	-1	824	-0.12%
2023/11/20	0	0.00	2	16.40	16.40	-2	816	-0.24%
2023/11/16	0	0.00	6	16.52	16.35	-6	822	-0.73%
2023/11/15	0	0.00	20	16.24	16.30	-20	812	-2.46%
2023/11/14	0	0.00	1	15.95	15.95	-1	786	-0.13%
2023/11/10	1	15.65	0	0.00	15.60	1	798	0.13%
2023/10/31	1	15.50	0	0.00	15.40	1	946	0.11%
2023/10/27	0	0.00	12	15.95	15.95	-12	1,033	-1.16%
2023/10/23	0	0.00	2	15.50	15.55	-2	1,068	-0.19%
2023/10/20	2	15.35	0	0.00	15.30	2	1,066	0.19%
2023/10/18	1	15.25	0	0.00	15.20	1	1,064	0.09%
2023/10/17	3	15.48	0	0.00	15.45	3	1,061	0.28%
2023/10/12	1	15.65	0	0.00	15.65	1	1,090	0.09%
2023/10/06	0.4	15.75	0	0.00	15.60	0.4	1,109	0.04%
2023/10/04	1	16.00	0	0.00	15.95	1	1,134	0.09%
2023/10/03	3	16.18	1	16.00	16.05	2	1,138	0.18%
2023/09/26	1	16.40	3	16.33	16.25	-2	1,164	-0.17%
2023/09/20	0.3	16.45	0	0.00	16.45	0.3	1,181	0.03%
2023/09/19	1	16.60	0.1	16.60	16.55	1	1,184	0.08%
2023/09/15	1	16.25	0	0.00	16.25	1	1,186	0.08%
2023/09/14	3	16.27	0	0.00	16.25	3	1,186	0.25%
2023/09/13	0	0.00	3	16.40	16.30	-3	1,189	-0.25%
2023/09/12	0	15.75	0	0.00	15.70	0	1,181	0.00%
2023/09/05	1	15.55	0	0.00	15.55	1	1,197	0.08%
2023/09/01	0	0.00	1	15.55	15.55	-1	1,255	-0.08%
2023/08/29	1	15.20	0	0.00	15.25	1	1,429	0.07%
2023/08/23	0	0.00	1	15.55	15.45	-1	1,560	-0.06%
2023/08/18	3	15.40	0	0.00	15.30	3	1,866	0.16%
2023/08/17	0	15.20	1	15.25	15.20	-1	1,903	-0.05%
2023/08/15	3	15.18	24	15.15	15.20	-21	1,924	-1.09%
2023/08/11	1	16.10	5	16.20	16.10	-4	1,952	-0.20%
2023/08/10	0	0.00	5	16.65	16.65	-5	1,935	-0.26%
2023/08/09	5	16.85	5	16.85	16.85	0	1,937	0.00%
2023/08/04	0	0.00	13	16.80	16.85	-13	2,017	-0.64%
2023/08/02	9	16.92	7	16.92	16.70	2	2,049	0.10%
2023/08/01	1	16.70	2	16.68	16.75	-1	2,031	-0.05%
2023/07/31	5	16.50	2	16.45	16.40	3	2,057	0.15%
2023/07/28	0	0.00	5	16.10	16.10	-5	2,125	-0.24%
2023/07/27	0	0.00	5	16.10	16.10	-5	2,265	-0.22%
2023/07/26	12	15.71	0	0.00	15.70	12	2,393	0.50%
2023/07/25	0.1	15.45	5	15.40	15.35	-4.9	2,534	-0.19%
2023/07/24	10	15.68	0	0.00	15.35	10	2,958	0.34%
2023/07/21	0	15.80	0	0.00	15.65	0	3,415	0.00%
2023/07/18	2	15.70	1	15.75	15.60	1	5,026	0.02%
2023/07/17	0	0.00	1	15.80	15.80	-1	5,019	-0.02%
2023/07/12	1	15.30	0	0.00	15.25	1	5,063	0.02%
2023/07/11	1	15.85	0	0.00	15.70	1	5,060	0.02%
2023/07/07	11.1	15.89	0	0.00	15.70	11.1	5,106	0.22%
2023/07/06	1	16.10	5	16.05	16.10	-4	5,094	-0.08%
2023/07/05	1	16.25	0	0.00	16.25	1	5,092	0.02%
2023/07/04	0	0.00	0	16.55	16.40	0	5,083	0.00%
2023/07/03	0	0.00	20	16.57	16.55	-20	5,069	-0.39%
2023/06/30	0	0.00	1	16.40	16.55	-1	5,052	-0.02%
2023/06/28	2	16.25	0	0.00	16.25	2	5,027	0.04%
2023/06/27	10	16.33	0	0.00	16.20	10	5,026	0.20%
2023/06/16	0	0.00	1	16.50	16.60	-1	4,962	-0.02%
2023/06/14	21	16.40	1	16.30	16.30	20	4,922	0.41%
2023/06/13	0.1	16.30	0	0.00	16.30	0.1	4,917	0.00%
2023/06/12	1.1	16.31	41	16.45	16.30	-39.9	4,899	-0.81%
2023/06/09	10	16.60	0	0.00	16.65	10	4,867	0.21%
2023/06/08	31	16.70	0	0.00	16.70	31	4,854	0.64%
2023/06/07	3	17.10	20	17.10	16.90	-17	4,831	-0.35%
2023/06/06	1.3	17.25	30	17.48	17.15	-28.7	4,800	-0.60%
2023/06/05	0	0.00	33	17.44	17.40	-33	4,762	-0.69%
2023/06/02	20	17.10	1.1	17.15	17.10	18.9	4,693	0.40%
2023/06/01	12	17.12	0	0.00	17.00	12	4,634	0.26%
2023/05/31	1.1	16.36	0	0.00	16.50	1.1	4,563	0.02%
2023/05/30	11	16.40	13	16.44	16.45	-2	4,545	-0.04%
2023/05/29	30	16.75	2	16.55	16.60	28	4,516	0.62%
2023/05/26	13	16.78	1	16.70	16.65	12	4,482	0.27%
2023/05/25	19	17.69	10	17.45	17.25	9	4,413	0.20%
2023/05/24	0	0.00	10	16.90	17.15	-10	4,223	-0.24%
2023/05/23	16	16.98	0	0.00	16.85	16	4,156	0.38%
2023/05/22	10	16.74	0	0.00	16.80	10	4,122	0.24%
2023/05/19	0	0.00	17	16.69	16.40	-17	4,095	-0.42%
2023/05/18	5	16.56	1	16.70	16.60	4	4,070	0.10%
2023/05/17	0	0.00	2	16.70	16.65	-2	4,038	-0.05%
2023/05/16	2	16.33	0	0.00	16.30	2	3,995	0.05%
2023/05/15	0	0.00	2	16.25	16.25	-2	3,972	-0.05%
2023/05/12	3	16.43	1	15.85	16.15	2	3,941	0.05%
2023/05/11	3	16.43	1	15.85	15.95	2	3,912	0.05%
2023/05/10	0	0.00	5	16.39	16.65	-5	3,844	-0.13%
2023/05/09	1	16.50	4	16.51	16.50	-3	3,809	-0.08%
2023/05/08	26	17.00	10	16.95	16.95	16	3,758	0.43%
2023/05/05	6	17.01	0	0.00	16.80	6	3,710	0.16%
2023/05/04	30	17.24	1	17.30	17.15	29	3,658	0.79%
2023/05/03	3	17.12	12	17.46	17.10	-9	3,585	-0.25%
2023/05/02	3	17.27	29	17.06	17.30	-26	3,428	-0.76%
2023/04/28	13.1	17.00	18.4	16.98	16.80	-5.3	3,278	-0.16%
2023/04/27	9	17.74	14	17.47	17.20	-5	3,126	-0.16%
2023/04/26	31	16.96	16	17.12	17.70	15	2,693	0.56%
2023/04/25	64	17.14	62	17.47	16.50	2	2,223	0.09%
2023/04/24	26	16.27	27	16.62	17.05	-1	1,114	-0.09%
2023/04/21	3	15.40	6	15.43	15.50	-3	733	-0.41%
2023/04/20	2	14.80	1.2	14.85	14.85	0.9	610	0.14%
2023/04/19	2	14.85	0	0.00	14.85	2	605	0.33%
2023/04/18	3	15.10	0	0.00	15.20	3	591	0.51%
2023/04/17	10	15.15	25	15.23	15.40	-15	564	-2.66%
2023/04/14	2	14.75	0	0.00	14.75	2	513	0.39%
2023/04/13	22	15.05	0	0.00	15.00	22	493	4.45%
2023/04/11	7	14.29	1	14.30	14.25	6	427	1.40%
2023/03/31	2	13.88	0	0.00	13.85	2	411	0.49%
2023/03/28	0	14.10	0	0.00	13.95	0	415	0.00%
2023/03/27	5	13.85	0	0.00	13.85	5	412	1.21%
2023/03/22	0	13.85	0	0.00	13.80	0	415	0.00%
2023/03/21	2	13.80	0	0.00	13.75	2	419	0.48%
2023/03/20	0	13.75	0	0.00	13.75	0	412	0.00%
2023/03/17	0	13.60	0	0.00	13.60	0	416	0.00%
2023/03/14	0.1	13.90	0	0.00	13.80	0.1	414	0.01%
2023/03/13	0.1	14.00	0	0.00	13.85	0.1	417	0.01%
2023/03/10	0	14.17	0	0.00	14.05	0	417	0.00%
2023/03/09	1	14.25	0	0.00	14.20	1	423	0.24%
2023/03/08	0	0.00	1	14.40	14.40	-1	461	-0.22%
2023/03/07	0	0.00	1	14.20	14.20	-1	459	-0.22%
2023/03/06	0	0.00	2	14.08	14.05	-2	456	-0.44%
2023/03/02	1	14.00	0	0.00	13.95	1	455	0.22%
2023/03/01	0	0.00	2	14.10	14.00	-2	461	-0.43%
2023/02/21	1	14.10	0	0.00	14.05	1	462	0.22%
2023/02/20	0.1	14.10	0	0.00	14.10	0.1	461	0.01%
2023/02/16	3	13.90	0	0.00	13.90	3	451	0.66%
2023/02/15	0	14.00	0	0.00	13.85	0	453	0.00%
2023/02/13	0	13.80	0	0.00	13.75	0	456	0.00%
2023/02/09	2	13.85	0	0.00	13.85	2	457	0.44%
2023/02/08	0.1	14.20	0	0.00	14.05	0.1	452	0.02%
2023/02/03	0.2	14.13	0	0.00	14.10	0.2	441	0.03%
2023/02/02	0.2	14.25	0	0.00	14.15	0.2	436	0.03%
2023/02/01	0	0.00	0.3	14.16	14.20	-0.3	429	-0.06%
2023/01/31	0	0.00	0	14.00	13.95	0	416	-0.01%
2023/01/17	0	0.00	1	13.75	13.80	-1	416	-0.24%
2023/01/12	0	0.00	1	13.85	13.75	-1	444	-0.22%
2023/01/11	0	0.00	1	13.90	13.90	-1	443	-0.23%
2023/01/09	0	0.00	1	13.50	13.45	-1	431	-0.23%
2023/01/06	0	13.45	0	0.00	13.50	0	435	0.00%
2023/01/04	0	0.00	2	13.35	13.35	-2	452	-0.44%
2022/12/20	1	13.20	0	0.00	13.15	1	482	0.21%
2022/12/16	0	13.80	6.2	13.65	13.60	-6.2	490	-1.26%
2022/12/14	2	13.70	0	0.00	13.70	2	491	0.41%
2022/12/08	3	13.65	0	0.00	13.65	3	486	0.62%
2022/12/07	0	14.00	0	0.00	13.80	0	484	0.01%
2022/12/06	4	13.98	0	0.00	13.85	4	482	0.83%
2022/12/02	2	14.10	0	0.00	14.10	2	478	0.42%
2022/11/30	2	14.40	2	14.25	14.40	0	468	0.00%
2022/11/28	0	0.00	0.1	13.70	13.60	-0.1	420	-0.01%
2022/11/23	0	0.00	1	13.50	13.40	-1	417	-0.24%
2022/11/11	0	0.00	6	13.30	13.25	-6	424	-1.42%
2022/11/08	0	0.00	6	13.09	13.15	-6	428	-1.40%
2022/11/07	5	12.90	0	0.00	13.00	5	429	1.16%
2022/10/21	0	0.00	1	12.25	12.30	-1	481	-0.21%
2022/10/20	3.1	12.28	0	0.00	12.20	3.1	479	0.65%
2022/10/14	0	0.00	1	12.70	12.70	-1	459	-0.22%
2022/10/13	0.1	12.80	2.1	12.57	12.40	-2	458	-0.43%
2022/10/11	3	13.00	0	0.00	13.00	3	459	0.65%
2022/09/22	0	0.00	0	13.95	13.85	0	578	0.00%
2022/09/21	0	0.00	1	14.15	14.05	-1	688	-0.15%
2022/09/14	0	14.40	0	0.00	14.25	0	783	0.00%
2022/09/08	1	14.20	0	0.00	14.20	1	808	0.12%
2022/09/01	0.1	14.60	1	14.45	14.45	-0.9	814	-0.12%
2022/08/23	0	0.00	1	14.50	14.40	-1	826	-0.12%
2022/08/22	1	14.50	0	0.00	14.50	1	829	0.12%
2022/08/18	1	14.40	1	14.30	14.35	0	826	0.00%
2022/08/16	1	14.25	0	0.00	14.25	1	826	0.12%
2022/08/11	0.1	14.25	3	14.15	14.15	-2.9	826	-0.35%
2022/08/10	0	0.00	4	13.91	14.00	-4	833	-0.48%
2022/08/09	0	0.00	1	13.55	13.75	-1	831	-0.12%
2022/08/05	4	13.51	0	0.00	13.55	4	833	0.48%
2022/08/04	0	0.00	1	13.20	13.40	-1	867	-0.12%
2022/08/03	0.1	13.80	0	0.00	13.75	0.1	855	0.01%
2022/08/01	3	14.10	0	0.00	14.10	3	866	0.35%
2022/07/29	1	13.80	0	0.00	13.85	1	866	0.12%
2022/07/27	0.1	13.60	0	0.00	13.70	0.1	873	0.01%
2022/07/13	1	13.15	1	13.35	13.40	0	888	0.00%
2022/07/11	4	13.39	1	13.40	13.45	3	868	0.35%
2022/07/08	2.5	13.82	0	0.00	13.60	2.5	860	0.29%
2022/07/07	0	14.10	0	0.00	14.00	0	827	0.00%
2022/07/05	0.1	14.30	0	0.00	14.20	0.1	829	0.01%
2022/07/01	0	0.00	1	14.00	14.05	-1	828	-0.12%
2022/06/30	1	14.10	1	14.30	14.35	0	817	0.00%
2022/06/29	1	14.30	0	0.00	14.45	1	789	0.13%
2022/06/27	0	0.00	2.1	15.30	15.25	-2.1	678	-0.31%
2022/06/22	1	15.00	1	15.15	15.00	0	665	0.00%
2022/06/20	0.1	15.35	0	0.00	15.15	0.1	747	0.01%
2022/06/13	0	16.10	0	0.00	15.95	0	765	0.00%
2022/06/02	0	0.00	1	15.95	15.95	-1	793	-0.13%
2022/05/31	0	0.00	1	15.80	15.75	-1	830	-0.12%
2022/05/30	1	15.70	0	0.00	15.75	1	872	0.11%
2022/05/25	1	15.45	0	0.00	15.45	1	896	0.11%
2022/05/24	6	15.55	0	0.00	15.45	6	914	0.66%
2022/05/20	0.1	15.49	0	0.00	15.45	0.1	932	0.01%
2022/05/19	1	15.35	0	0.00	15.40	1	943	0.11%
2022/05/18	0	0.00	1	15.60	15.65	-1	942	-0.11%
2022/05/13	1	14.90	0	15.00	14.90	1	952	0.10%
2022/05/12	0.1	15.05	0	0.00	14.75	0.1	960	0.01%
2022/05/09	0.1	15.90	1	15.70	15.70	-0.9	1,009	-0.09%
2022/05/04	1	16.15	0	0.00	16.20	1	1,024	0.10%
2022/04/28	2	16.20	0	0.00	16.20	2	1,086	0.18%
2022/04/27	0	0.00	2	16.20	16.15	-2	1,090	-0.18%
2022/04/25	1	16.55	0	0.00	16.50	1	1,076	0.09%
2022/04/21	0	0.00	0.9	16.85	16.90	-0.9	1,081	-0.08%
2022/04/20	0	16.80	0	0.00	16.75	0	1,084	0.00%
2022/04/18	0	16.80	0	0.00	16.65	0	1,094	0.00%
2022/04/15	0	16.75	0	0.00	16.80	0	1,092	0.00%
2022/04/12	1	16.70	0	0.00	16.80	1	1,126	0.09%
2022/04/06	0	0.00	1	16.90	16.85	-1	1,146	-0.09%
2022/04/01	0	0.00	10	16.80	16.80	-10	1,149	-0.87%
2022/03/30	1	16.80	1	16.95	17.05	0	1,147	0.00%
2022/03/24	2	16.88	4	16.88	16.90	-2	1,104	-0.18%
2022/03/23	3	17.00	0	0.00	17.00	3	1,080	0.28%
2022/03/22	0	0.00	8	17.44	17.45	-8	1,022	-0.78%
2022/03/18	1	17.20	0	0.00	17.00	1	1,048	0.10%
2022/03/16	1	16.95	0	0.00	17.05	1	1,050	0.10%
2022/03/09	1	17.10	0	0.00	17.10	1	1,084	0.09%
2022/03/08	1	17.05	0	0.00	16.85	1	1,084	0.09%
2022/03/04	2	17.65	0	0.00	17.70	2	1,287	0.16%
2022/03/03	0	17.80	0	0.00	17.85	0	1,311	0.00%
2022/03/02	1	17.60	1	17.70	17.65	0	1,290	0.00%
2022/03/01	2	17.38	4	17.40	17.40	-2	1,283	-0.16%
2022/02/24	0.3	17.35	1	17.35	17.15	-0.7	1,324	-0.05%
2022/02/21	1	17.75	0	0.00	17.75	1	1,363	0.07%
2022/02/17	0	0.00	2	17.75	17.70	-2	1,407	-0.14%
2022/02/16	1	17.50	0	0.00	17.55	1	1,496	0.07%
2022/02/15	0.2	17.55	0	0.00	17.50	0.2	1,585	0.01%
2022/02/11	4	17.63	5	17.70	17.65	-1	1,657	-0.06%
2022/02/10	20	17.80	2	17.78	17.80	18	1,688	1.07%
2022/01/24	1	16.90	0	0.00	16.90	1	1,806	0.06%
2022/01/21	0	0.00	8	17.15	17.15	-8	1,813	-0.44%
2022/01/19	4	17.30	1	17.25	17.30	3	1,865	0.16%
2022/01/18	2	17.28	0	0.00	17.30	2	1,902	0.11%
2022/01/17	1	17.15	0	0.00	17.25	1	1,927	0.05%
2022/01/12	1	17.20	2	17.25	17.25	-1	2,068	-0.05%
2022/01/07	1	17.45	1	17.35	17.35	0	2,210	0.00%
2021/12/30	0	0.00	2	17.40	17.40	-2	2,346	-0.09%
2021/12/29	1	17.45	6	17.48	17.45	-5	2,384	-0.21%
2021/12/24	0	0.00	6	17.26	17.25	-6	2,565	-0.23%
2021/12/22	4	17.25	6	17.25	17.20	-2	2,652	-0.08%
2021/12/21	0	0.00	5	17.20	17.20	-5	2,688	-0.19%
2021/12/17	0	0.00	7	17.25	17.20	-7	2,816	-0.25%
2021/12/15	8	17.10	0	0.00	17.05	8	2,906	0.28%
2021/12/10	1	17.30	0	0.00	17.25	1	3,015	0.03%
2021/12/09	4	17.35	2	17.40	17.35	2	3,044	0.07%
2021/12/07	1	17.50	0	0.00	17.25	1	3,102	0.03%
2021/12/06	1	17.35	0	0.00	17.35	1	3,097	0.03%
2021/12/03	2	17.35	2	17.35	17.35	0	3,122	0.00%
2021/12/01	2	17.05	2	17.35	17.35	0	3,240	0.00%
2021/11/30	1	16.95	0	0.00	16.95	1	3,260	0.03%
2021/11/29	1	17.20	0	0.00	17.30	1	3,128	0.03%
2021/11/24	0	0.00	1	17.80	17.90	-1	3,402	-0.03%
2021/11/22	3	17.58	2	17.65	17.65	1	3,659	0.03%
2021/11/19	2	17.65	1	17.75	17.65	1	3,702	0.03%
2021/11/18	3	17.70	2	17.75	17.75	1	3,848	0.03%
2021/11/17	2	17.70	3	17.82	17.80	-1	3,880	-0.03%
2021/11/16	2	17.60	0	0.00	17.60	2	4,067	0.05%
2021/11/15	4	17.79	9	17.74	17.80	-5	4,557	-0.11%
2021/11/12	2	18.10	0	0.00	18.10	2	4,570	0.04%
2021/11/11	5	18.30	3	18.30	18.25	2	4,608	0.04%
2021/11/10	5	18.47	2	18.45	18.40	3	4,639	0.06%
2021/11/09	1	18.25	0	0.00	18.25	1	4,640	0.02%
2021/11/08	0	0.00	1	18.40	18.40	-1	4,675	-0.02%
2021/11/05	5	18.30	0	0.00	18.25	5	4,669	0.11%
2021/11/02	3	18.10	0	0.00	18.10	3	4,673	0.06%
2021/11/01	2	18.20	0	0.00	18.20	2	4,662	0.04%
2021/10/27	1	18.10	0	0.00	18.15	1	4,640	0.02%
2021/10/26	0	0.00	1	18.20	18.40	-1	4,612	-0.02%
2021/10/25	2	18.13	0	0.00	18.20	2	4,590	0.04%
2021/10/22	1	18.00	4	18.03	18.15	-3	4,603	-0.07%
2021/10/21	0	0.00	7	18.30	18.25	-7	4,560	-0.15%
2021/10/20	2	18.15	3	18.15	18.20	-1	4,542	-0.02%
2021/10/19	31	18.35	0	0.00	18.35	31	4,541	0.68%
2021/10/18	0	0.00	2	18.35	18.50	-2	4,554	-0.04%
2021/10/15	2	18.45	0	0.00	18.20	2	4,590	0.04%
2021/10/14	2	18.13	0	0.00	18.35	2	4,578	0.04%
2021/10/13	0	0.00	2	18.25	18.30	-2	4,592	-0.04%
2021/10/12	2	18.65	0	0.00	18.65	2	4,609	0.04%
2021/10/06	5	18.87	1	19.10	18.80	4	4,777	0.08%
2021/10/05	2	18.95	2	19.00	19.10	0	4,804	0.00%
2021/10/04	2	18.70	6	19.10	18.75	-4	4,824	-0.08%
2021/10/01	4	19.70	0	0.00	19.30	4	4,834	0.08%
2021/09/29	8	20.28	5	20.55	20.25	3	5,033	0.06%
2021/09/28	1	20.60	2	20.50	20.35	-1	5,264	-0.02%
2021/09/27	56	20.69	2	20.65	20.60	54	6,878	0.79%
2021/09/24	4	20.30	0	0.00	20.10	4	8,083	0.05%
2021/09/23	0	0.00	1	20.10	20.15	-1	8,310	-0.01%
2021/09/22	3	19.98	1	20.50	19.90	2	8,329	0.02%
2021/09/17	2	20.30	21	20.43	20.50	-19	8,287	-0.23%
2021/09/16	21	20.81	10	20.80	20.55	11	8,266	0.13%
2021/09/15	1	20.60	1	20.50	20.40	0	8,252	0.00%
2021/09/14	3	20.40	0	0.00	20.40	3	8,323	0.04%
2021/09/13	18	20.60	0	0.00	20.55	18	8,317	0.22%
2021/09/10	0	0.00	2	20.63	21.00	-2	8,318	-0.02%
2021/09/09	5	20.35	0	0.00	20.35	5	8,348	0.06%
2021/09/08	0	20.50	3	20.40	20.25	-3	8,354	-0.04%
2021/09/07	0	0.00	6	20.58	20.45	-6	8,429	-0.07%
2021/09/06	8	20.29	0	0.00	20.20	8	8,420	0.10%
2021/09/03	1	20.90	0	0.00	20.75	1	8,362	0.01%
2021/09/02	3	20.90	11	21.03	20.95	-8	8,388	-0.10%
2021/09/01	3	21.65	0	21.80	21.40	3	8,384	0.04%
2021/08/31	0	0.00	7.3	22.35	22.45	-7.3	8,398	-0.09%
2021/08/30	22	22.40	5	22.15	22.00	17	8,383	0.20%
2021/08/27	6	22.06	3	21.95	22.20	3	8,428	0.04%
2021/08/26	0	0.00	4	21.86	21.90	-4	8,529	-0.05%
2021/08/25	7	21.58	7	21.48	21.40	0	8,612	0.00%
2021/08/24	2	21.55	14	21.36	21.35	-12	8,619	-0.14%
2021/08/23	6	20.84	13	20.90	20.95	-7	8,537	-0.08%
2021/08/20	21	20.96	20	21.38	20.90	1	8,525	0.01%
2021/08/19	4	21.35	41	21.25	20.90	-37	8,358	-0.44%
2021/08/18	0	0.00	37	20.25	20.75	-37	7,879	-0.47%
2021/08/17	11	20.20	1	20.00	20.15	10	7,983	0.13%
2021/08/16	0	0.00	5	19.66	19.60	-5	7,876	-0.06%
2021/08/13	2	19.48	0	0.00	19.45	2	7,859	0.03%
2021/08/12	9	19.18	0	0.00	19.30	9	7,829	0.11%
2021/08/11	1	19.85	0	0.00	19.70	1	7,791	0.01%
2021/08/10	0	0.00	1	20.10	20.10	-1	7,823	-0.01%
2021/08/09	0	0.00	1	20.15	20.10	-1	7,896	-0.01%
2021/08/06	0.8	19.80	0	0.00	19.75	0.8	7,949	0.01%
2021/08/04	0	0.00	1	19.65	19.65	-1	8,265	-0.01%
2021/08/03	6	19.75	0	0.00	19.70	6	8,722	0.07%
2021/08/02	0	0.00	2	19.75	19.75	-2	8,840	-0.02%
2021/07/29	0	0.00	1	19.60	19.70	-1	8,936	-0.01%
2021/07/28	2	19.45	0	0.00	19.50	2	9,017	0.02%
2021/07/27	1	19.65	5	19.60	19.55	-4	9,145	-0.04%
2021/07/26	0	0.00	1	19.80	19.80	-1	9,232	-0.01%
2021/07/23	0	0.00	3	19.92	19.95	-3	9,325	-0.03%
2021/07/22	1	19.50	1	19.60	19.50	0	9,388	0.00%
2021/07/21	4	20.01	0	0.00	20.00	4	9,481	0.04%
2021/07/20	2	20.35	0	0.00	20.25	2	9,496	0.02%
2021/07/16	1	20.70	3	20.75	20.65	-2	10,072	-0.02%
2021/07/15	8	20.34	0	0.00	20.70	8	10,165	0.08%
2021/07/14	1	20.20	1	20.25	20.15	0	10,534	0.00%
2021/07/13	7	20.39	1	20.30	20.20	6	11,014	0.05%
2021/07/12	30	21.07	4	21.05	21.00	26	11,068	0.23%
2021/07/09	8	21.26	8	21.18	21.15	0	11,127	0.00%
2021/07/08	6	21.47	1	21.45	21.35	5	11,181	0.04%
2021/07/07	9	21.47	1	21.55	21.35	8	11,274	0.07%
2021/07/06	13	21.74	3	21.70	21.85	10	11,298	0.09%
2021/07/05	4	21.84	3	21.82	21.75	1	11,236	0.01%
2021/07/02	105	23.66	125	23.91	22.15	-20	11,183	-0.18%	大買/大賣/
2021/07/01	198	23.00	184	22.88	23.55	14	9,649	0.15%	大買/大賣/
2021/06/30	1	21.05	6	21.23	21.60	-5	8,492	-0.06%
2021/06/29	5	20.20	6	20.34	20.40	-1	8,248	-0.01%
2021/06/28	1	20.30	2	20.25	20.30	-1	8,257	-0.01%
2021/06/25	3	20.20	0	0.00	20.00	3	8,287	0.04%
2021/06/23	21	19.87	0	0.00	19.80	21	8,520	0.25%
2021/06/22	1	20.05	0	0.00	20.20	1	8,474	0.01%
2021/06/21	1	19.70	0	0.00	19.75	1	8,561	0.01%
2021/06/18	3	20.52	1	20.50	20.30	2	8,557	0.02%
2021/06/16	11	21.50	0	0.00	20.85	11	8,580	0.13%
2021/06/15	1	20.95	2	21.05	21.10	-1	8,513	-0.01%
2021/06/11	0	0.00	1	20.90	20.85	-1	8,507	-0.01%
2021/06/10	33	21.05	1	20.95	20.80	32	8,517	0.38%
2021/06/09	1	21.15	1	21.10	21.10	0	8,475	0.00%
2021/06/08	10	21.45	0	0.00	21.15	10	8,477	0.12%
2021/06/07	1	20.90	3	20.88	20.90	-2	8,474	-0.02%
2021/06/04	7	20.79	38	20.72	20.70	-31	8,400	-0.37%
2021/06/03	0	0.00	21	21.04	21.10	-21	8,350	-0.25%
2021/06/02	16.2	20.83	10	20.63	20.35	6.2	8,385	0.07%
2021/05/31	3	19.77	1	19.75	19.65	2	8,133	0.02%
2021/05/28	1	19.50	10	19.53	19.50	-9	8,073	-0.11%
2021/05/27	1	19.05	7	19.10	19.05	-6	8,068	-0.07%
2021/05/26	0	0.00	1	19.35	19.25	-1	8,069	-0.01%
2021/05/25	2	19.63	6	20.08	19.40	-4	8,071	-0.05%
2021/05/24	0	0.00	2	18.83	18.75	-2	7,908	-0.03%
2021/05/21	0	0.00	1.1	18.42	18.60	-1.1	7,975	-0.01%
2021/05/20	5	18.20	3	18.48	18.15	2	8,050	0.02%
2021/05/19	1	18.00	1	18.40	18.50	0	8,202	0.00%
2021/05/18	2	17.88	0	0.00	18.30	2	8,227	0.02%
2021/05/17	4	16.76	3	17.12	16.85	1	8,181	0.01%
2021/05/14	4	18.40	2	19.40	18.55	2	8,069	0.02%
2021/05/13	8	18.54	0	0.00	18.40	8	7,965	0.10%
2021/05/12	8	19.33	3	19.13	19.20	5	7,843	0.06%
2021/05/11	5	21.64	14	21.88	21.10	-9	7,600	-0.12%
2021/05/10	3	20.65	5	21.07	21.20	-2	7,129	-0.03%
2021/05/07	2	20.03	17	20.15	20.15	-15	7,020	-0.21%
2021/05/06	0	0.00	10	20.64	20.55	-10	6,947	-0.14%
2021/05/05	2	20.75	6	20.48	20.40	-4	6,901	-0.06%
2021/05/04	47	19.41	41	20.02	19.70	6	6,822	0.09%
2021/05/03	3	21.10	3	21.95	21.00	0	6,684	0.00%
2021/04/29	7	21.94	3	22.02	21.90	4	6,606	0.06%
2021/04/28	11.1	21.68	20	21.66	21.90	-8.9	6,514	-0.14%
2021/04/27	6	21.82	5	21.87	21.85	1	6,461	0.02%
2021/04/26	5	21.20	4	21.30	21.30	1	6,339	0.02%
2021/04/23	31	21.22	4	21.27	21.15	27	6,282	0.43%
2021/04/22	68	23.15	78.2	22.91	22.20	-10.2	6,126	-0.17%
2021/04/21	23.2	21.96	3	21.93	22.00	20.2	5,659	0.36%
2021/04/20	26	22.45	5	22.42	22.25	21	5,540	0.38%
2021/04/19	70	22.58	60	22.84	23.65	10	5,157	0.19%
2021/04/16	11	21.39	23	21.46	21.50	-12	4,654	-0.26%
2021/04/15	14	21.14	1	21.05	20.90	13	4,523	0.29%
2021/04/14	10	20.11	3	20.38	20.20	7	4,442	0.16%
2021/04/13	5	20.73	6	20.96	20.60	-1	4,408	-0.02%
2021/04/12	6	20.93	17	21.07	21.20	-11	4,290	-0.26%
2021/04/09	13	20.45	8	20.39	20.55	5	4,184	0.12%
2021/04/08	6	20.79	74	20.60	20.80	-68	4,113	-1.65%
2021/04/07	2	20.15	172	20.02	20.10	-170	3,969	-4.28%	大賣/鉅額交易
2021/04/06	1	19.45	2	19.55	19.80	-1	3,914	-0.03%
2021/04/01	3	19.20	0	0.00	19.25	3	3,867	0.08%
2021/03/30	7	19.61	2	19.50	19.50	5	4,013	0.12%
2021/03/29	2	19.65	48	19.60	19.65	-46	4,577	-1.00%
2021/03/26	11	19.43	14	19.35	19.45	-3	5,132	-0.06%
2021/03/25	1	18.90	0	0.00	19.00	1	5,071	0.02%
2021/03/24	10	18.75	11	19.10	19.05	-1	5,022	-0.02%
2021/03/23	0	0.00	14	18.74	18.70	-14	4,926	-0.28%
2021/03/22	18	18.72	1	18.75	18.75	17	4,928	0.34%
2021/03/19	1	18.35	0	0.00	18.40	1	4,912	0.02%
2021/03/18	5	18.50	0	0.00	18.45	5	4,946	0.10%
2021/03/17	0	0.00	5	18.45	18.55	-5	4,983	-0.10%
2021/03/16	3	18.40	0	0.00	18.45	3	5,012	0.06%
2021/03/12	10	18.05	0	0.00	18.30	10	5,116	0.20%
2021/03/11	3	18.13	0	0.00	18.15	3	5,124	0.06%
2021/03/10	0	0.00	4	18.46	18.40	-4	5,082	-0.08%
2021/03/09	0	0.00	10	18.20	18.40	-10	5,069	-0.20%
2021/03/08	15	18.81	9	18.81	18.25	6	5,014	0.12%
2021/03/05	5	17.90	0	0.00	17.90	5	4,753	0.11%
2021/03/03	1	18.05	2	17.90	17.95	-1	4,850	-0.02%
2021/03/02	1	18.00	0	0.00	17.85	1	4,889	0.02%
2021/02/26	1	18.15	3	18.12	18.25	-2	4,897	-0.04%
2021/02/25	0	0.00	15.6	18.14	18.30	-15.6	4,922	-0.32%
2021/02/24	3	18.10	5	18.11	18.00	-2	4,923	-0.04%
2021/02/23	15	18.38	13	18.39	18.40	2	4,897	0.04%
2021/02/22	15.4	18.40	9	18.36	18.35	6.4	4,826	0.13%
2021/02/19	3	17.95	1	18.50	17.90	2	4,740	0.04%
2021/02/18	1	17.40	15	17.33	17.45	-14	4,602	-0.30%
2021/02/17	10	16.40	11	16.72	16.80	-1	4,651	-0.02%
2021/02/05	1	16.20	5	16.30	16.30	-4	4,652	-0.09%
2021/02/04	1	16.30	0	0.00	16.20	1	4,676	0.02%
2021/02/03	2	16.30	0	0.00	16.30	2	4,768	0.04%
2021/01/29	0	0.00	2	16.20	16.20	-2	4,865	-0.04%
2021/01/28	3	16.20	0	0.00	16.30	3	4,974	0.06%
2021/01/26	4	16.39	3	16.27	16.25	1	5,016	0.02%
2021/01/22	3	16.20	0	0.00	16.25	3	4,998	0.06%
2021/01/21	4	16.28	3	16.23	16.35	1	4,977	0.02%
2021/01/20	3	16.57	0	0.00	16.45	3	4,969	0.06%
2021/01/18	1	16.50	2	16.80	16.90	-1	5,030	-0.02%
2021/01/15	3	17.13	20	16.90	16.90	-17	5,007	-0.34%
2021/01/13	2	17.00	2	17.30	17.15	0	5,037	0.00%
2021/01/12	1	17.20	0	0.00	17.20	1	5,020	0.02%
2021/01/11	52	17.54	3	17.57	17.60	49	4,982	0.98%
2021/01/08	108	17.80	5	17.77	17.80	103	5,018	2.05%	大買/鉅額交易
2021/01/07	0	0.00	4	18.10	18.10	-4	4,984	-0.08%
2021/01/06	2	18.50	4	18.03	18.00	-2	4,959	-0.04%
2021/01/05	0	0.00	17	18.56	18.70	-17	4,897	-0.35%
2021/01/04	1	18.70	1	18.60	18.65	0	4,860	0.00%
2020/12/31	2	18.75	42	18.85	18.85	-40	4,791	-0.83%
2020/12/30	19	19.11	1	19.20	18.90	18	4,756	0.38%
2020/12/29	2	18.83	10	18.70	18.70	-8	4,662	-0.17%
2020/12/28	7.6	19.10	4	18.99	18.90	3.6	4,615	0.08%
2020/12/25	15	19.14	5	19.18	19.10	10	4,539	0.22%
2020/12/24	12	19.37	18	19.31	19.35	-6	4,477	-0.13%
2020/12/23	74	19.61	36	18.94	19.00	38	4,314	0.88%
2020/12/22	32	19.45	137	20.04	19.40	-105	3,721	-2.82%	大賣/鉅額交易
2020/12/21	0	0.00	8.6	18.16	18.30	-8.6	3,073	-0.28%
2020/12/17	7	17.60	2	17.65	17.55	5	3,010	0.17%
2020/12/16	0	0.00	8	17.81	17.80	-8	3,028	-0.26%
2020/12/15	3	17.63	0	0.00	17.35	3	3,065	0.10%
2020/12/14	6	17.66	4	17.63	17.80	2	3,061	0.07%
2020/12/11	17	17.86	3.6	17.88	17.85	13.4	3,060	0.44%
2020/12/10	1	18.15	0	0.00	18.20	1	3,049	0.03%
2020/12/09	0	0.00	3	17.98	18.30	-3	3,077	-0.10%
2020/12/08	2	17.60	5	17.70	17.60	-3	3,394	-0.09%
2020/12/07	1	18.05	13	17.73	17.80	-12	3,614	-0.33%
2020/12/04	0	0.00	2	17.58	17.60	-2	3,542	-0.06%
2020/12/03	4	17.30	0	0.00	17.35	4	3,498	0.11%
2020/12/02	3	17.40	0	0.00	17.45	3	3,562	0.08%
2020/11/30	0	0.00	12	17.58	17.65	-12	3,526	-0.34%
2020/11/27	11	17.28	0	0.00	17.30	11	3,437	0.32%
2020/11/25	0	0.00	10	17.00	17.10	-10	3,365	-0.30%
2020/11/24	1	17.00	1	17.50	17.10	0	3,342	0.00%
2020/11/23	0	0.00	3	17.15	17.05	-3	3,297	-0.09%
2020/11/20	2	16.70	0	0.00	16.90	2	3,260	0.06%
2020/11/19	3	16.95	0	0.00	16.95	3	3,270	0.09%
2020/11/18	4	16.95	0	0.00	17.00	4	3,263	0.12%
2020/11/17	0	0.00	5	17.00	17.05	-5	3,248	-0.15%
2020/11/16	3	17.18	1	17.10	17.20	2	3,259	0.06%
2020/11/13	0	0.00	20	16.85	16.85	-20	3,169	-0.63%
2020/11/11	20	17.10	0	0.00	17.05	20	3,231	0.62%
2020/11/10	22	16.89	3	16.90	16.80	19	3,183	0.60%
2020/11/06	0	0.00	1	16.75	16.80	-1	3,129	-0.03%
2020/11/05	0	0.00	8	16.88	16.90	-8	3,128	-0.26%
2020/11/03	20	16.50	7	16.55	16.50	13	3,021	0.43%
2020/11/02	53	16.10	2	16.10	16.10	51	2,994	1.70%
2020/10/30	2	16.25	0	0.00	16.10	2	3,000	0.07%
2020/10/27	2	16.48	5	16.70	16.55	-3	2,958	-0.10%
2020/10/26	10	16.60	0	0.00	16.50	10	2,894	0.35%
2020/10/22	3	16.15	0	0.00	16.20	3	2,854	0.11%
2020/10/21	1	16.45	5.2	16.46	16.50	-4.2	2,814	-0.15%
2020/10/20	0	0.00	5	16.60	16.60	-5	2,819	-0.18%
2020/10/19	0	0.00	2	16.45	16.40	-2	2,802	-0.07%
2020/10/16	1	16.45	0	0.00	16.35	1	2,808	0.04%
2020/10/14	0	0.00	3	16.25	16.20	-3	2,775	-0.11%
2020/10/13	0	0.00	2	16.20	16.20	-2	2,843	-0.07%
2020/10/06	4	16.44	3	16.45	16.40	1	2,919	0.03%
2020/10/05	2	16.33	1	16.35	16.40	1	2,928	0.03%
2020/09/25	2	15.90	0	0.00	15.80	2	2,980	0.07%
2020/09/23	5	16.11	0	0.00	16.15	5	2,967	0.17%
2020/09/22	1	16.15	0	0.00	16.30	1	2,932	0.03%
2020/09/21	12	16.40	0	0.00	16.35	12	2,916	0.41%
2020/09/18	0	0.00	6	17.03	16.70	-6	2,881	-0.21%
2020/09/17	1	16.70	0	0.00	16.60	1	2,805	0.04%
2020/09/16	7	16.26	0	0.00	16.20	7	2,751	0.25%
2020/09/15	1	16.40	0	0.00	16.45	1	2,716	0.04%
2020/09/14	2	16.90	0	0.00	16.65	2	2,670	0.07%
2020/09/11	18	17.33	43	17.32	17.20	-25	2,582	-0.97%
2020/09/10	0	0.00	9	17.12	16.65	-9	2,130	-0.42%
2020/09/09	1	16.00	3	16.00	16.00	-2	1,885	-0.11%
2020/09/08	2	16.00	2	16.05	16.05	0	1,883	0.00%
2020/09/07	2.1	16.52	4	16.50	16.40	-1.9	1,872	-0.10%
2020/09/04	0	0.00	1	15.95	16.10	-1	1,800	-0.06%
2020/09/01	0	0.00	52	15.80	15.80	-52	1,811	-2.87%
2020/08/31	5	15.95	7	15.75	15.75	-2	1,828	-0.11%
2020/08/28	0	0.00	3	15.95	15.95	-3	1,830	-0.16%
2020/08/27	0	0.00	3	15.90	15.85	-3	1,843	-0.16%
2020/08/26	3	15.88	0	0.00	15.90	3	1,831	0.16%
2020/08/24	0	0.00	2	15.75	15.75	-2	1,793	-0.11%
2020/08/20	52	15.25	0	0.00	15.20	52	1,785	2.91%
2020/08/19	0	0.00	1	15.95	16.00	-1	1,745	-0.06%
2020/08/18	0	0.00	12	16.01	16.10	-12	1,726	-0.70%
2020/08/17	6	16.25	5.2	16.32	16.20	0.8	1,723	0.05%
2020/08/14	14	15.63	4	15.73	15.75	10	1,649	0.61%
2020/08/13	1	15.35	0	0.00	15.30	1	1,634	0.06%
2020/08/11	2	15.50	3	15.43	15.45	-1	1,741	-0.06%
2020/08/10	0	0.00	3	15.17	15.20	-3	1,730	-0.17%
2020/08/07	2	14.85	1	14.85	14.80	1	1,746	0.06%
2020/08/05	11	14.60	7	14.55	14.60	4	1,751	0.23%
2020/08/04	2	14.78	10	14.70	14.70	-8	1,765	-0.45%
2020/07/30	3	14.68	0	0.00	14.75	3	1,803	0.17%
2020/07/28	4	14.43	50	14.45	14.30	-46	1,841	-2.50%
2020/07/27	2	14.70	0	0.00	14.75	2	1,909	0.10%
2020/07/24	3	15.05	0	0.00	15.00	3	1,927	0.16%
2020/07/23	2	15.30	2	15.30	15.25	0	1,912	0.00%
2020/07/21	5	15.23	0	0.00	15.20	5	1,930	0.26%
2020/07/20	1	15.35	14	15.48	15.30	-13	1,892	-0.69%
2020/07/17	3	15.72	1	15.65	15.60	2	1,871	0.11%
2020/07/16	15	16.72	0	0.00	16.75	15	1,808	0.83%
2020/07/15	2	16.65	0	0.00	16.65	2	1,780	0.11%
2020/07/14	12	16.61	0	0.00	16.60	12	1,787	0.67%
2020/07/13	2	16.75	1	16.75	16.75	1	1,784	0.06%
2020/07/10	0	0.00	24	16.71	16.75	-24	1,801	-1.33%
2020/07/07	6	16.89	52	17.00	16.90	-46	1,819	-2.53%
2020/07/06	0	0.00	4	16.85	16.80	-4	1,819	-0.22%
2020/07/03	6	16.70	0	0.00	16.70	6	1,816	0.33%
2020/07/02	2	16.55	1	16.55	16.55	1	1,820	0.05%
2020/07/01	0	0.00	6	16.45	16.45	-6	1,807	-0.33%
2020/06/30	7	16.49	0	0.00	16.40	7	1,811	0.39%
2020/06/29	2	16.35	0	0.00	16.30	2	1,827	0.11%
2020/06/23	2	16.30	0	0.00	16.40	2	1,859	0.11%
2020/06/22	8	16.49	0	0.00	16.55	8	1,872	0.43%
2020/06/19	2	16.25	0	0.00	16.10	2	1,874	0.11%
2020/06/18	4	16.18	0	0.00	16.30	4	1,877	0.21%
2020/06/17	4	16.25	0	0.00	16.25	4	1,891	0.21%
2020/06/16	0	0.00	2	16.25	16.20	-2	1,916	-0.10%
2020/06/15	1	16.15	0	0.00	16.10	1	1,988	0.05%
2020/06/12	2	16.10	0	0.00	16.25	2	2,026	0.10%
2020/06/11	7	16.60	1	16.50	16.35	6	2,067	0.29%
2020/06/10	2	16.70	1	16.70	16.70	1	2,106	0.05%
2020/06/09	0	0.00	10	16.95	16.90	-10	2,164	-0.46%
2020/06/08	0	0.00	1	17.00	17.00	-1	2,214	-0.05%
2020/06/05	0	0.00	0.1	16.85	16.85	-0.1	2,204	0.00%
2020/06/03	10	16.55	0	0.00	16.65	10	2,222	0.45%
2020/06/01	0	0.00	1	16.40	16.45	-1	2,271	-0.04%
2020/05/29	0	0.00	2	16.30	16.20	-2	2,298	-0.09%
2020/05/28	0	0.00	1	16.30	16.30	-1	2,299	-0.04%
2020/05/26	0	0.00	2	16.35	16.30	-2	2,312	-0.09%
2020/05/25	1	16.25	0	0.00	16.25	1	2,315	0.04%
2020/05/22	1	16.45	0	0.00	16.25	1	2,322	0.04%
2020/05/19	7	17.01	4	17.08	16.85	3	2,316	0.13%
2020/05/15	1	16.10	0	0.00	16.00	1	2,234	0.04%
2020/05/14	1	16.40	0	0.00	16.10	1	2,235	0.04%
2020/05/13	1	16.50	0	0.00	16.70	1	2,218	0.05%
2020/05/11	1	16.90	0	0.00	16.85	1	2,233	0.04%
2020/05/08	0	0.00	1	16.80	16.75	-1	2,266	-0.04%
2020/05/07	2	16.55	0	0.00	16.65	2	2,269	0.09%
2020/05/06	1	16.80	0	0.00	16.70	1	2,284	0.04%
2020/05/05	0	0.00	1	16.60	16.55	-1	2,320	-0.04%
2020/04/30	106	16.90	0	0.00	16.95	106	2,448	4.33%	大買/鉅額交易
2020/04/29	0	0.00	2	16.75	16.70	-2	2,547	-0.08%
2020/04/28	2	16.05	0	0.00	16.10	2	2,570	0.08%
2020/04/27	0	0.00	1	15.95	16.00	-1	2,641	-0.04%
2020/04/24	85	15.60	0	0.00	15.60	85	2,620	3.24%
2020/04/22	3	15.17	0	0.00	15.40	3	2,636	0.11%
2020/04/21	0	0.00	1	15.70	15.40	-1	2,651	-0.04%
2020/04/17	0	0.00	1	16.15	15.85	-1	2,632	-0.04%
2020/04/16	0	0.00	2	15.75	15.95	-2	2,608	-0.08%
2020/04/15	3	15.70	0	0.00	15.80	3	2,586	0.12%
2020/04/14	1	15.35	0	0.00	15.40	1	2,568	0.04%
2020/04/10	1	15.30	0	0.00	15.35	1	2,578	0.04%
2020/04/08	0	0.00	4	14.50	14.70	-4	2,566	-0.16%
2020/04/07	0	0.00	2	14.00	14.30	-2	2,540	-0.08%
2020/04/06	1	13.60	4	13.65	13.65	-3	2,504	-0.12%
2020/04/01	1	13.60	1	13.45	13.60	0	2,492	0.00%
2020/03/31	1	13.65	1	13.50	13.70	0	2,485	0.00%
2020/03/27	3	13.43	0	0.00	13.35	3	2,450	0.12%
2020/03/26	1	13.50	0	0.00	13.30	1	2,422	0.04%
2020/03/24	1	12.80	3	12.85	12.80	-2	2,418	-0.08%
2020/03/23	8	12.39	2	12.38	12.30	6	2,406	0.25%
2020/03/20	4	13.19	2	13.25	13.05	2	2,409	0.08%
2020/03/19	4	12.18	1	12.30	12.55	3	2,393	0.13%
2020/03/18	3	13.43	0	0.00	13.45	3	2,331	0.13%
2020/03/17	9	13.61	0	0.00	13.70	9	2,298	0.39%
2020/03/16	13	14.77	1	14.65	14.60	12	2,253	0.53%
2020/03/13	4	15.15	0	0.00	15.55	4	2,219	0.18%
2020/03/12	1	17.15	12	16.79	16.70	-11	2,153	-0.51%
2020/03/11	2	17.90	1	17.65	17.85	1	2,103	0.05%
2020/03/06	3	18.00	0	0.00	18.00	3	2,068	0.15%
2020/03/05	11	18.01	0	0.00	18.20	11	2,029	0.54%
2020/03/04	8	18.20	0	0.00	18.10	8	1,997	0.40%
2020/02/27	0	0.00	1	18.50	18.50	-1	1,970	-0.05%
2020/02/25	2	18.43	0	0.00	18.40	2	2,001	0.10%
2020/02/24	4	18.61	0	0.00	18.55	4	2,020	0.20%
2020/02/20	2	19.08	5	19.10	19.00	-3	2,034	-0.15%
2020/02/19	0	0.00	4	18.99	19.05	-4	2,011	-0.20%
2020/02/17	3	18.35	0	0.00	18.35	3	1,971	0.15%
2020/02/13	0	0.00	4	18.45	18.35	-4	1,944	-0.21%
2020/02/11	7	18.07	0	0.00	18.20	7	1,940	0.36%
2020/02/07	2	18.23	1	18.25	18.10	1	1,895	0.05%
2020/02/05	9	18.08	1	18.00	18.05	8	1,826	0.44%
2020/02/04	7	18.37	0	0.00	18.15	7	1,745	0.40%
2020/02/03	27	18.19	1	18.05	18.45	26	1,667	1.56%
2020/01/31	1	19.50	10	19.25	19.30	-9	1,480	-0.61%
2020/01/30	2	19.93	0	0.00	19.45	2	1,418	0.14%
2020/01/17	6	20.68	0	0.00	20.70	6	1,325	0.45%
2020/01/13	1	20.80	0	0.00	20.85	1	1,287	0.08%
2020/01/10	5	20.80	0	0.00	20.85	5	1,339	0.37%
2020/01/09	0	0.00	0.1	20.75	20.90	-0.1	1,333	-0.01%
2020/01/06	1	21.25	0	0.00	21.20	1	1,375	0.07%
2020/01/03	0	0.00	3	20.90	21.10	-3	1,391	-0.22%
2019/12/23	0	0.00	5	20.90	20.90	-5	1,459	-0.34%
2019/12/19	0	0.00	1	21.05	21.05	-1	1,481	-0.07%
2019/12/17	3	20.75	0	0.00	20.85	3	1,474	0.20%
2019/12/16	0	0.00	5	20.90	20.75	-5	1,461	-0.34%
2019/12/13	2	20.65	0	0.00	20.65	2	1,464	0.14%
2019/12/11	8	20.60	0	0.00	20.60	8	1,547	0.52%
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	5	20.80	0	0.00	20.80	5	1,526	0.33%
2019/11/29	2	21.20	0	0.00	21.20	2	1,475	0.14%
2019/11/25	0	0.00	1	21.35	21.45	-1	1,492	-0.07%
2019/11/22	1	20.60	1	20.60	20.80	0	1,513	0.00%
2019/11/21	6	20.65	0	0.00	20.65	6	1,637	0.37%
2019/11/18	1	21.20	0	0.00	21.15	1	1,699	0.06%
2019/11/14	1	21.20	0	0.00	21.20	1	1,733	0.06%
2019/11/13	5	21.25	0	0.00	21.20	5	1,751	0.29%
2019/11/11	2	21.25	0	0.00	21.20	2	1,781	0.11%
2019/11/08	2	21.45	1	21.45	21.45	1	1,769	0.06%
2019/11/06	4	21.50	0	0.00	21.50	4	1,764	0.23%
2019/11/01	0	0.00	0.2	21.50	21.50	-0.2	1,790	-0.01%
2019/10/29	1	21.75	0	0.00	21.75	1	1,803	0.06%
2019/10/21	1	22.10	0	0.00	22.05	1	1,875	0.05%
2019/10/18	0	0.00	5	21.94	22.45	-5	1,871	-0.27%
2019/10/17	1	21.35	0	0.00	21.30	1	1,823	0.05%
2019/10/09	8	21.42	0	0.00	21.30	8	1,801	0.44%
2019/10/08	23	21.77	5.6	21.79	21.70	17.4	1,760	0.99%
2019/10/07	2	21.80	0	0.00	21.95	2	1,752	0.11%
2019/10/04	0	0.00	0.6	21.90	21.90	-0.6	1,752	-0.03%
2019/09/26	4	21.75	0	0.00	21.65	4	1,834	0.22%
2019/09/25	22	21.90	0	0.00	21.90	22	1,844	1.19%
2019/09/20	11	22.40	0	0.00	22.35	11	1,842	0.60%
2019/09/16	4	22.85	7	23.28	22.90	-3	1,894	-0.16%
2019/09/12	0	0.00	1	22.40	22.20	-1	1,817	-0.06%
2019/09/11	2	22.20	0	0.00	22.25	2	1,818	0.11%
2019/09/10	10	22.15	0	0.00	22.05	10	1,829	0.55%
2019/09/06	2	22.15	1	22.25	22.10	1	1,865	0.05%
2019/09/02	0	0.00	2	21.85	21.85	-2	1,875	-0.11%
2019/08/30	1	21.65	0	0.00	21.65	1	1,882	0.05%
2019/08/28	1	21.45	0	0.00	21.35	1	1,887	0.05%
2019/08/27	1	21.70	3	21.80	21.65	-2	1,860	-0.11%
2019/08/26	3	21.80	10	21.80	21.80	-7	1,805	-0.39%
2019/08/23	13	24.51	4.5	24.51	24.50	8.5	1,674	0.51%
2019/08/22	6	24.50	0	0.00	24.55	6	1,659	0.36%
2019/08/21	1	24.60	0	0.00	24.50	1	1,642	0.06%
2019/08/20	7	24.61	0	0.00	24.65	7	1,624	0.43%
2019/08/12	5	24.70	11	24.52	24.60	-6	1,634	-0.37%
2019/08/08	0	0.00	2	24.40	24.40	-2	1,626	-0.12%
2019/08/07	0	0.00	1	24.15	24.20	-1	1,644	-0.06%
2019/07/26	0	0.00	1.1	24.35	24.40	-1.1	1,640	-0.06%
2019/07/25	0.1	24.40	1	24.45	24.40	-0.9	1,642	-0.05%
2019/07/23	0	0.00	1	24.40	24.45	-1	1,634	-0.06%
2019/07/22	0	0.00	10	24.35	24.40	-10	1,626	-0.61%
2019/07/19	1	24.45	0	0.00	24.40	1	1,641	0.06%
2019/07/18	0	0.00	1	24.45	24.50	-1	1,671	-0.06%
2019/07/16	1	24.55	1	24.60	24.55	0	1,674	0.00%
2019/07/12	5	24.50	0	0.00	24.50	5	1,678	0.30%
2019/07/11	15	24.52	0	0.00	24.45	15	1,693	0.89%
2019/07/08	3	24.35	1	24.35	24.30	2	1,738	0.12%
2019/07/05	0	0.00	3	24.32	24.30	-3	1,746	-0.17%
2019/07/04	2	24.28	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	1	24.60	0	0.00	24.60	1	1,806	0.06%
2019/06/26	0	0.00	2	24.78	24.75	-2	1,872	-0.11%
2019/06/25	0	0.00	7	24.60	24.50	-7	1,852	-0.38%
2019/06/24	0	0.00	1	24.40	24.45	-1	1,846	-0.05%
2019/06/21	1	24.10	0	0.00	24.40	1	1,853	0.05%
2019/06/20	1	24.05	0	0.00	24.05	1	1,862	0.05%
2019/06/19	2	24.10	0	0.00	24.10	2	1,875	0.11%
2019/06/18	1	24.00	1	24.20	24.05	0	1,871	0.00%
2019/06/17	1	24.30	0	0.00	24.10	1	1,873	0.05%
2019/06/14	8	24.08	0	0.00	24.05	8	1,862	0.43%
2019/06/12	2	24.00	0	0.00	24.15	2	1,858	0.11%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/04	1	24.05	0	0.00	24.10	1	1,910	0.05%
2019/05/29	1	24.20	0	0.00	24.10	1	1,936	0.05%
2019/05/27	1	23.95	0	0.00	24.05	1	1,910	0.05%
2019/05/22	1	24.00	0	0.00	23.95	1	2,003	0.05%
2019/05/17	3	24.70	0	0.00	24.45	3	2,041	0.15%
2019/05/15	1	24.65	0	0.00	24.75	1	2,096	0.05%
2019/05/14	0	0.00	1	24.65	24.80	-1	2,114	-0.05%
2019/05/03	1	25.00	0	0.00	25.00	1	2,506	0.04%
2019/04/26	1	25.10	0	0.00	25.15	1	2,614	0.04%
2019/04/23	5	24.90	0	0.00	25.00	5	2,631	0.19%
2019/04/22	5	25.00	0	0.00	25.00	5	2,654	0.19%
2019/04/10	2	25.15	2	25.10	25.20	0	2,863	0.00%
2019/04/09	2	25.10	2	25.30	25.30	0	2,941	0.00%
2019/03/28	2	24.25	0	0.00	24.15	2	3,332	0.06%
2019/03/22	0	0.00	50	24.40	24.55	-50	3,708	-1.35%
2019/03/20	2	24.35	0	0.00	24.45	2	3,734	0.05%
2019/03/19	2	24.35	0	0.00	24.45	2	3,794	0.05%
2019/03/15	0	0.00	3	24.38	24.30	-3	3,969	-0.08%
2019/03/12	33	24.38	0	0.00	24.30	33	4,637	0.71%
2019/03/11	33	23.98	0	0.00	23.95	33	4,915	0.67%
2019/03/08	1	23.95	25	23.90	24.10	-24	5,032	-0.48%
2019/02/26	0	0.00	2	24.50	24.45	-2	5,292	-0.04%
2019/02/25	2	24.35	0	0.00	24.45	2	5,408	0.04%
2019/02/22	0	0.00	1	24.60	24.45	-1	5,480	-0.02%
2019/02/21	2	24.25	2	24.38	24.65	0	5,540	0.00%
2019/02/20	0	0.00	1	24.10	24.00	-1	5,512	-0.02%
2019/02/15	1	23.85	0	0.00	24.00	1	5,633	0.02%
2019/01/30	94	23.92	107	24.15	24.20	-13	5,717	-0.23%	大賣/
2019/01/29	51	23.37	51	23.66	23.60	0	5,658	0.00%
2019/01/28	35	23.44	37	23.71	23.55	-2	5,635	-0.04%
2019/01/25	10	23.33	11	23.34	23.45	-1	5,555	-0.02%
2019/01/24	3	23.12	3	23.13	23.10	0	5,529	0.00%
2019/01/23	15	22.80	25	22.97	23.00	-10	5,509	-0.18%
2019/01/22	9	22.79	9	22.88	22.70	0	5,505	0.00%
2019/01/21	3	23.00	15	23.10	23.05	-12	5,521	-0.22%
2019/01/18	1	22.85	0	0.00	22.95	1	5,517	0.02%
2019/01/16	1	22.65	1	22.70	22.60	0	5,560	0.00%
2019/01/09	1	22.55	0	0.00	22.55	1	5,876	0.02%
2019/01/08	1	22.65	0	0.00	22.50	1	5,866	0.02%
2019/01/07	10	22.78	0	0.00	22.90	10	5,885	0.17%
2019/01/03	2	22.40	0	0.00	22.50	2	6,018	0.03%
2018/12/28	2	22.60	10	22.55	22.50	-8	6,033	-0.13%
2018/12/27	15	22.50	20	22.98	22.60	-5	6,020	-0.08%
2018/12/26	1	25.15	1	25.30	24.40	0	5,811	0.00%
2018/12/22	0	0.00	10	24.45	24.90	-10	5,972	-0.17%
2018/12/21	1	25.00	1	25.10	24.90	0	6,001	0.00%
2018/12/19	0	0.00	2	26.20	26.40	-2	6,209	-0.03%
2018/12/17	2	24.85	2	25.20	25.15	0	6,374	0.00%
2018/12/13	3	25.97	0	0.00	26.00	3	6,325	0.05%
2018/12/12	0	0.00	10	25.75	26.00	-10	6,351	-0.16%
2018/12/10	18	26.50	0	0.00	26.20	18	6,298	0.29%
2018/12/07	12	27.92	14	27.20	27.05	-2	6,155	-0.03%
2018/12/06	0	0.00	1	25.95	26.30	-1	5,771	-0.02%
2018/12/05	4	26.05	0	0.00	26.20	4	5,615	0.07%
2018/12/04	12	26.06	31	25.65	25.90	-19	5,512	-0.34%
2018/12/03	12	24.65	0	0.00	24.90	12	5,220	0.23%
2018/11/23	1	24.80	0	0.00	24.65	1	4,949	0.02%
2018/11/22	13	25.10	12	25.10	25.20	1	4,856	0.02%
2018/11/21	0	0.00	14	24.59	24.70	-14	4,742	-0.30%
2018/11/20	10	24.30	2	24.53	24.35	8	4,697	0.17%
2018/11/14	0	0.00	1	23.35	23.30	-1	4,491	-0.02%
2018/11/09	31	23.13	0	0.00	22.65	31	4,439	0.70%
2018/11/02	0	0.00	2	22.70	22.80	-2	4,419	-0.05%
2018/10/31	0	0.00	1	22.80	23.00	-1	4,397	-0.02%
2018/10/29	0	0.00	1	22.70	22.40	-1	4,504	-0.02%
2018/10/25	0	0.00	16	21.53	21.65	-16	4,463	-0.36%
2018/10/24	18	22.36	0	0.00	22.25	18	4,445	0.40%
2018/10/23	0	0.00	2	22.80	22.90	-2	4,394	-0.05%
2018/10/11	0	0.00	29	23.36	23.60	-29	4,217	-0.69%
2018/10/05	20	24.00	0	0.00	23.95	20	4,013	0.50%
2018/10/04	27	24.25	0	0.00	24.20	27	3,931	0.69%
2018/09/28	1	24.25	4	24.35	24.25	-3	3,600	-0.08%
2018/09/27	1	24.25	11	24.39	24.20	-10	3,525	-0.28%
2018/09/26	0	0.00	2	24.15	24.25	-2	3,414	-0.06%
2018/09/25	0	0.00	15	23.70	23.75	-15	3,242	-0.46%
2018/09/21	10	22.90	10	23.30	23.25	0	3,067	0.00%
2018/09/20	0	0.00	1	22.70	22.75	-1	2,914	-0.03%
2018/09/18	0	0.00	2	22.30	22.40	-2	2,889	-0.07%
2018/09/17	0	0.00	1	22.15	22.25	-1	2,923	-0.03%
2018/09/10	2	21.20	0	0.00	21.30	2	3,069	0.07%
2018/09/07	4	21.65	0	0.00	21.70	4	3,099	0.13%
2018/09/04	1	22.00	0	0.00	22.05	1	3,247	0.03%
2018/08/27	0	0.00	1.1	22.30	22.35	-1.1	3,892	-0.03%
2018/08/21	1	21.90	0	0.00	21.90	1	4,341	0.02%
2018/08/20	0	0.00	3	21.80	21.80	-3	4,475	-0.07%
2018/08/15	1	22.15	0	0.00	22.15	1	5,286	0.02%
2018/08/14	2	22.40	2	22.40	22.45	0	5,447	0.00%
2018/08/13	0	0.00	2	21.70	21.70	-2	5,896	-0.03%
2018/08/08	2	22.10	3	22.00	22.00	-1	6,988	-0.01%
2018/08/07	0	0.00	7	22.00	21.90	-7	7,055	-0.10%
2018/08/01	0	0.00	2	22.15	22.15	-2	7,129	-0.03%
2018/07/25	2	21.90	0	0.00	21.90	2	7,200	0.03%
2018/07/24	3	21.52	0	0.00	21.70	3	7,178	0.04%
2018/07/23	0	0.00	6	23.20	23.15	-6	7,102	-0.08%
2018/07/17	0	0.00	1	23.25	23.10	-1	6,975	-0.01%
2018/07/16	2	23.35	0	0.00	23.40	2	7,009	0.03%
2018/07/05	0	0.00	5	22.40	22.30	-5	7,200	-0.07%
2018/07/04	6	22.53	1	22.60	22.65	5	7,215	0.07%
2018/07/02	0	0.00	5	23.25	23.20	-5	7,221	-0.07%
2018/06/28	1	22.90	0	0.00	22.60	1	7,182	0.01%
2018/06/26	2	22.50	1	22.50	22.65	1	7,155	0.01%
2018/06/25	1	23.55	14	23.59	23.30	-13	7,080	-0.18%
2018/06/22	0	0.00	2	23.85	23.80	-2	7,045	-0.03%
2018/06/21	1	23.80	0	0.00	23.95	1	7,038	0.01%
2018/06/20	2	23.63	0	0.00	23.85	2	7,031	0.03%
2018/06/15	3	23.83	5	23.75	23.60	-2	6,947	-0.03%
2018/06/14	0	0.00	0.1	24.05	24.05	-0.1	6,901	0.00%
2018/06/05	0	0.00	1	24.50	24.30	-1	6,877	-0.01%
2018/06/04	2	23.95	12	24.63	24.50	-10	6,713	-0.15%
2018/05/31	0	0.00	10	24.35	24.35	-10	6,355	-0.16%
2018/05/30	7	23.40	0	0.00	23.50	7	6,101	0.11%
2018/05/29	0	0.00	2	23.45	23.45	-2	6,036	-0.03%
2018/05/28	4	23.53	0	0.00	23.65	4	5,971	0.07%
2018/05/25	5	23.82	10	23.85	23.70	-5	5,855	-0.09%
2018/05/24	10	24.18	2	24.15	24.10	8	5,746	0.14%
2018/05/23	3	24.53	36	24.42	24.70	-33	5,495	-0.60%
2018/05/22	6	23.92	0	0.00	23.60	6	5,025	0.12%
2018/05/21	8	24.49	9	24.37	24.25	-1	4,822	-0.02%
2018/05/18	14	23.95	26	23.73	24.10	-12	4,241	-0.28%
2018/05/17	20	22.30	71	22.38	22.55	-51	3,356	-1.52%
2018/05/15	1	21.90	0	0.00	21.90	1	3,158	0.03%
2018/05/14	1	22.30	2	22.25	22.25	-1	3,209	-0.03%
2018/05/08	0	0.00	1	22.00	22.05	-1	3,000	-0.03%
2018/05/07	0	0.00	1	21.95	21.95	-1	2,973	-0.03%
2018/04/25	1	21.55	0	0.00	21.40	1	3,181	0.03%
2018/04/24	10	21.50	0	0.00	21.50	10	3,226	0.31%
2018/04/18	0	0.00	1	21.80	21.80	-1	3,358	-0.03%
2018/04/16	2	21.98	42	21.92	22.00	-40	3,388	-1.18%
2018/04/10	11	21.55	0	0.00	21.60	11	3,645	0.30%
2018/04/09	0	0.00	1	21.75	21.75	-1	3,715	-0.03%
2018/03/23	36	21.10	0	0.00	21.20	36	5,264	0.68%
2018/03/22	11	21.54	2.7	21.47	21.45	8.3	5,273	0.16%
2018/03/21	11	21.55	0	0.00	21.55	11	5,295	0.21%
2018/03/16	15	21.75	0	0.00	21.80	15	5,320	0.28%
2018/03/15	0	0.00	4	21.85	21.70	-4	5,366	-0.07%
2018/03/14	0	0.00	6	22.00	21.90	-6	5,345	-0.11%
2018/03/13	0	0.00	4	21.50	21.50	-4	5,124	-0.08%
2018/03/08	0	0.00	3	20.60	20.55	-3	5,370	-0.06%
2018/03/07	3	20.65	0	0.00	20.60	3	5,637	0.05%
2018/03/01	2	20.43	0	0.00	20.50	2	5,810	0.03%
2018/02/27	1	20.80	23	20.80	20.65	-22	5,822	-0.38%
2018/02/21	0	0.00	10	20.35	20.35	-10	6,270	-0.16%
2018/02/09	3	19.82	2	20.00	20.00	1	6,344	0.02%
2018/02/06	23	20.50	0	0.00	19.80	23	6,550	0.35%
2018/02/05	10	20.95	0	0.00	21.10	10	6,806	0.15%
2018/02/02	1	21.30	0	0.00	21.35	1	7,037	0.01%
2018/01/31	1	21.30	0	0.00	21.35	1	7,095	0.01%
2018/01/30	2	21.38	0	0.00	21.35	2	7,149	0.03%
2018/01/24	0	0.00	1	21.70	21.80	-1	7,227	-0.01%
2018/01/23	11	21.48	0	0.00	21.50	11	7,193	0.15%
2018/01/22	21	21.45	0	0.00	21.50	21	7,139	0.29%
2018/01/19	0	0.00	10	21.60	21.65	-10	7,036	-0.14%
2018/01/18	1	21.90	0	0.00	21.90	1	6,954	0.01%
2018/01/17	3	21.97	0	0.00	21.90	3	6,908	0.04%
2018/01/12	2	22.75	1	22.85	22.55	1	6,812	0.01%
2018/01/11	2	22.63	1	22.90	22.50	1	6,766	0.01%
2018/01/10	0	0.00	1	22.75	22.80	-1	6,703	-0.01%
2018/01/09	12	22.79	3	22.88	22.75	9	6,617	0.14%
2018/01/08	1	22.55	0	0.00	22.60	1	6,498	0.02%
2018/01/05	1	22.55	1	22.75	22.55	0	6,424	0.00%
2018/01/04	12	22.76	1	22.70	22.60	11	6,364	0.17%