台苯 (1310)-元富-成功券商分點個股進出

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
13.35
漲跌
▲0.25
漲幅
+1.91%
成交量
1,363張
產業
上市塑膠類股
396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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/26	2	13.15	0.5	13.16	13.10	1.5	677	0.22%
2024/04/24	0	0.00	0	13.10	13.10	0	709	0.00%
2024/04/16	2.1	12.90	0	0.00	12.90	2.1	781	0.27%
2024/04/11	2	13.13	0	0.00	13.15	2	739	0.27%
2024/03/25	5	13.70	0	0.00	13.65	5	723	0.69%
2024/03/21	0	0.00	1.1	13.35	13.60	-1.1	727	-0.15%
2024/03/20	8	13.41	0	0.00	13.35	8	717	1.12%
2024/03/15	0	0.00	2	13.98	13.65	-2	701	-0.29%
2024/03/14	0	13.40	0	0.00	13.35	0	678	0.00%
2024/03/13	0.1	13.69	0	0.00	13.45	0.1	671	0.01%
2024/03/12	1	13.75	0	0.00	13.85	1	666	0.15%
2024/03/11	1	13.65	0	0.00	13.75	1	662	0.15%
2024/03/08	1	13.40	0	0.00	13.60	1	664	0.15%
2024/03/07	0	13.80	0	0.00	13.75	0	650	0.00%
2024/03/06	5	13.90	0	0.00	13.95	5	642	0.78%
2024/03/05	0	0.00	1	14.00	14.00	-1	647	-0.15%
2024/03/04	0.1	14.11	0	0.00	14.05	0.1	644	0.01%
2024/02/23	0	14.35	0	0.00	14.20	0	682	0.00%
2024/02/21	0.1	14.40	0	0.00	14.40	0.1	696	0.01%
2024/02/20	0.1	14.65	0	0.00	14.50	0.1	694	0.01%
2024/02/15	0	0.00	5	14.25	14.15	-5	727	-0.69%
2024/01/25	0	14.40	0	0.00	14.25	0	772	0.00%
2024/01/24	0	14.45	0	0.00	14.40	0	775	0.00%
2024/01/18	1	14.00	0	0.00	13.95	1	783	0.13%
2024/01/16	1	14.20	0	0.00	14.25	1	764	0.13%
2024/01/15	3	14.75	0	0.00	14.70	3	719	0.42%
2024/01/09	1	15.20	0	0.00	15.20	1	721	0.14%
2024/01/03	1	15.45	0	15.60	15.40	1	723	0.14%
2023/12/18	0	0.00	6	15.95	16.00	-6	755	-0.79%
2023/12/13	0	0.00	0.3	15.65	15.75	-0.3	784	-0.03%
2023/12/12	0	0.00	0	16.10	15.90	0	788	0.00%
2023/12/08	0	0.00	0	16.15	16.15	0	824	0.00%
2023/11/16	0	0.00	6	16.43	16.35	-6	822	-0.73%
2023/11/15	0	0.00	0	15.95	16.30	0	812	0.00%
2023/11/14	0	0.00	1	15.90	15.95	-1	786	-0.13%
2023/11/13	1	15.65	0	0.00	15.65	1	789	0.13%
2023/11/03	1	15.75	0	0.00	15.75	1	887	0.11%
2023/10/27	0	0.00	1	15.85	15.95	-1	1,033	-0.10%
2023/10/26	3	15.62	0	0.00	15.65	3	1,033	0.29%
2023/10/03	0.1	16.10	0	0.00	16.05	0.1	1,138	0.00%
2023/09/13	0	0.00	1	16.65	16.30	-1	1,189	-0.08%
2023/09/08	0	0.00	6	15.73	16.15	-6	1,189	-0.50%
2023/09/05	0	0.00	0	15.60	15.55	0	1,197	0.00%
2023/09/01	0	15.50	0	0.00	15.55	0	1,255	0.00%
2023/08/31	2	15.45	1	15.40	15.35	1	1,295	0.08%
2023/08/18	2	15.30	2	15.25	15.30	0	1,866	0.00%
2023/08/16	2	15.65	2	15.15	15.20	0	1,919	0.00%
2023/08/14	2	15.50	0	0.00	15.45	2	1,934	0.10%
2023/08/10	0	0.00	15	16.65	16.65	-15	1,935	-0.77%
2023/08/09	0	0.00	5	16.85	16.85	-5	1,937	-0.26%
2023/08/08	0	0.00	1	16.85	16.85	-1	1,953	-0.05%
2023/08/07	0	0.00	10	16.80	16.85	-10	2,006	-0.50%
2023/08/02	5	16.85	5	16.89	16.70	0	2,049	0.00%
2023/08/01	1	16.75	0	0.00	16.75	1	2,031	0.05%
2023/07/28	0.1	16.10	1	16.15	16.10	-0.9	2,125	-0.04%
2023/07/25	0	0.00	1	15.30	15.35	-1	2,534	-0.04%
2023/07/21	2	15.70	1	15.65	15.65	1	3,415	0.03%
2023/07/19	1	15.60	1	15.70	15.60	0	4,908	0.00%
2023/07/18	0	0.00	5	15.70	15.60	-5	5,026	-0.10%
2023/07/17	1	15.90	0	0.00	15.80	1	5,019	0.02%
2023/07/13	0.2	15.45	0	0.00	15.30	0.2	5,027	0.00%
2023/07/12	4	15.45	1	15.30	15.25	3	5,063	0.06%
2023/07/11	2	15.78	2	15.85	15.70	0	5,060	0.00%
2023/07/10	1	15.70	1	15.80	15.80	0	5,091	0.00%
2023/07/07	0	0.00	10	15.77	15.70	-10	5,106	-0.20%
2023/07/05	1	16.30	0	0.00	16.25	1	5,092	0.02%
2023/07/04	2	16.43	0	0.00	16.40	2	5,083	0.04%
2023/06/29	1	16.30	6	16.36	16.35	-5	5,037	-0.10%
2023/06/21	2	16.33	1	16.30	16.60	1	5,007	0.02%
2023/06/19	1	16.40	1	16.40	16.40	0	4,967	0.00%
2023/06/16	1	16.55	1	16.65	16.60	0	4,962	0.00%
2023/06/15	2	16.18	1.5	16.28	16.15	0.6	4,937	0.01%
2023/06/13	17	16.34	2	16.25	16.30	15	4,917	0.31%
2023/06/12	3	16.45	2	16.30	16.30	1	4,899	0.02%
2023/06/09	1	16.70	1	16.80	16.65	0	4,867	0.00%
2023/06/08	0.1	16.70	4	16.71	16.70	-4	4,854	-0.08%
2023/06/07	1	17.00	2	17.20	16.90	-1	4,831	-0.02%
2023/06/06	10	17.15	1	17.45	17.15	9	4,800	0.19%
2023/06/05	2	17.38	8.4	17.52	17.40	-6.4	4,762	-0.14%
2023/06/02	3	17.08	0	0.00	17.10	3	4,693	0.06%
2023/05/31	1	16.35	27	16.41	16.50	-26	4,563	-0.57%
2023/05/30	1	16.55	8	16.53	16.45	-7	4,545	-0.15%
2023/05/29	0	0.00	20	16.65	16.60	-20	4,516	-0.44%
2023/05/26	7	16.88	1	16.80	16.65	6	4,482	0.13%
2023/05/25	10	17.60	7	17.68	17.25	3	4,413	0.07%
2023/05/24	0	0.00	0	17.10	17.15	0	4,223	0.00%
2023/05/23	1	16.95	2	16.95	16.85	-1	4,156	-0.02%
2023/05/19	11	16.54	1	16.55	16.40	10	4,095	0.24%
2023/05/17	3	16.72	5	16.65	16.65	-2	4,038	-0.05%
2023/05/16	2	16.33	1	16.30	16.30	1	3,995	0.03%
2023/05/15	3	16.17	0	0.00	16.25	3	3,972	0.08%
2023/05/12	2	16.07	1	15.85	16.15	1	3,941	0.03%
2023/05/11	2	16.07	1	15.85	15.95	1	3,912	0.03%
2023/05/10	2	16.53	51	16.40	16.65	-49	3,844	-1.27%
2023/05/09	2	16.68	17.8	16.72	16.50	-15.8	3,809	-0.41%
2023/05/08	3	16.87	0	0.00	16.95	3	3,758	0.08%
2023/05/05	0	0.00	2	16.93	16.80	-2	3,710	-0.05%
2023/05/04	3	17.32	4	17.40	17.15	-1	3,658	-0.03%
2023/05/03	9	17.23	5	17.50	17.10	4	3,585	0.11%
2023/05/02	5	17.25	0	17.35	17.30	5	3,428	0.15%
2023/04/28	11	17.00	61	16.89	16.80	-50	3,278	-1.52%
2023/04/27	15	17.10	10	17.71	17.20	5	3,126	0.16%
2023/04/26	81	17.34	9.1	16.89	17.70	72	2,693	2.67%
2023/04/25	44.2	17.47	47.1	17.70	16.50	-2.9	2,223	-0.13%
2023/04/24	13	16.43	19.1	16.86	17.05	-6.1	1,114	-0.55%
2023/04/21	3	15.28	2	15.35	15.50	1	733	0.13%
2023/04/20	11	14.85	0	0.00	14.85	11	610	1.80%
2023/04/19	0.2	15.00	0	0.00	14.85	0.2	605	0.03%
2023/04/18	2.3	15.37	0	0.00	15.20	2.3	591	0.39%
2023/04/17	30	15.13	8	15.29	15.40	22	564	3.89%
2023/04/14	2	14.93	0	0.00	14.75	2	513	0.39%
2023/04/13	0	0.00	0	14.95	15.00	0	493	0.00%
2023/04/10	7	14.16	0	0.00	14.20	7	423	1.65%
2023/03/31	2	13.85	4	13.85	13.85	-2	411	-0.49%
2023/03/24	0	13.90	0	0.00	13.85	0	413	0.00%
2023/03/14	0	0.00	1	13.80	13.80	-1	414	-0.24%
2023/03/10	1	14.00	0	0.00	14.05	1	417	0.24%
2023/03/09	0	0.00	0	14.55	14.20	0	423	0.00%
2023/03/08	0	0.00	0	14.40	14.40	0	461	0.00%
2023/03/06	1.1	14.11	1	14.05	14.05	0.1	456	0.01%
2023/02/23	0	0.00	0	14.20	14.10	0	459	0.00%
2023/02/20	0	0.00	0	14.10	14.10	0	461	0.00%
2023/02/14	0	13.95	0	13.90	13.90	0	454	0.00%
2023/02/09	1	13.85	0	0.00	13.85	1	457	0.22%
2023/02/07	0	0.00	1	14.10	14.10	-1	449	-0.22%
2023/02/03	0	0.00	2	14.00	14.10	-2	441	-0.45%
2023/01/30	0	14.00	0	0.00	13.80	0	416	0.00%
2023/01/11	0	0.00	4	13.90	13.90	-4	443	-0.90%
2023/01/09	0	13.55	0	0.00	13.45	0	431	0.00%
2022/12/29	1	13.35	0	0.00	13.40	1	460	0.22%
2022/12/28	0	0.00	0	13.50	13.45	0	466	0.00%
2022/12/27	2	13.70	2	13.75	13.65	0	464	0.00%
2022/12/15	0	13.95	0	0.00	13.85	0	491	0.00%
2022/12/09	4	13.90	0	0.00	13.85	4	491	0.81%
2022/12/02	0	14.25	0	0.00	14.10	0	478	0.00%
2022/11/30	5	14.45	1	14.30	14.40	4	468	0.85%
2022/11/29	0	0.00	0	13.80	13.80	0	425	0.00%
2022/11/28	4	13.60	3	13.58	13.60	1	420	0.24%
2022/11/25	0	0.00	1	13.50	13.40	-1	416	-0.24%
2022/11/24	0	13.55	0	0.00	13.45	0	418	0.00%
2022/11/23	0	0.00	1	13.50	13.40	-1	417	-0.24%
2022/11/22	0	0.00	6	13.20	13.20	-6	413	-1.45%
2022/11/21	6	13.00	0	0.00	13.00	6	413	1.45%
2022/11/18	0	0.00	7	13.20	13.10	-7	416	-1.68%
2022/11/09	1	13.25	1	13.20	13.30	0	426	0.00%
2022/11/07	6	12.90	0	0.00	13.00	6	429	1.40%
2022/11/03	1	12.55	0	0.00	12.65	1	441	0.23%
2022/10/20	10	12.40	0	0.00	12.20	10	479	2.09%
2022/10/19	0	12.80	0	0.00	12.75	0	449	0.01%
2022/10/14	0	0.00	0.2	12.75	12.70	-0.2	459	-0.04%
2022/10/13	2	12.73	0	0.00	12.40	2	458	0.44%
2022/10/07	0	13.20	0	0.00	13.10	0	460	0.01%
2022/10/05	0	0.00	0	13.35	13.10	0	469	0.00%
2022/09/27	1	13.40	0	0.00	13.40	1	531	0.19%
2022/09/22	2	13.85	0	0.00	13.85	2	578	0.35%
2022/08/24	1	14.70	0	0.00	14.75	1	835	0.12%
2022/08/12	0	0.00	1	14.30	14.30	-1	824	-0.12%
2022/08/11	0	14.15	0	0.00	14.15	0	826	0.00%
2022/08/09	0	0.00	2	13.60	13.75	-2	831	-0.24%
2022/08/01	2	14.10	0	0.00	14.10	2	866	0.23%
2022/07/22	1	13.60	0	0.00	13.60	1	879	0.11%
2022/07/13	2.1	13.01	0	0.00	13.40	2.1	888	0.23%
2022/07/12	0	13.15	2	13.30	13.00	-2	884	-0.22%
2022/07/11	0.1	13.45	0	0.00	13.45	0.1	868	0.01%
2022/07/08	3	13.82	0	0.00	13.60	3	860	0.35%
2022/07/05	0	0.00	1	14.30	14.20	-1	829	-0.12%
2022/07/04	0.1	14.10	0	0.00	14.00	0.1	827	0.01%
2022/07/01	20	14.15	0	0.00	14.05	20	828	2.42%
2022/06/30	1	14.10	0	0.00	14.35	1	817	0.12%
2022/06/29	11	14.48	0	0.00	14.45	11	789	1.39%
2022/06/27	0	0.00	1	15.40	15.25	-1	678	-0.15%
2022/06/22	10	15.10	0	0.00	15.00	10	665	1.50%
2022/06/21	16	15.31	0	0.00	15.35	16	686	2.33%
2022/06/17	11	15.70	0	0.00	15.75	11	744	1.48%
2022/06/15	0	0.00	2	16.28	16.20	-2	754	-0.27%
2022/06/10	0	16.30	0	0.00	16.30	0	771	0.00%
2022/06/01	0	0.00	1	15.85	15.90	-1	817	-0.12%
2022/05/31	1	15.75	3	15.78	15.75	-2	830	-0.24%
2022/05/27	1	15.50	0	0.00	15.55	1	892	0.11%
2022/05/25	3	15.45	0	0.00	15.45	3	896	0.33%
2022/05/23	0	0.00	1.1	15.46	15.55	-1.1	921	-0.11%
2022/05/12	1	14.81	0	0.00	14.75	1	960	0.11%
2022/05/11	0	0.00	0	15.60	15.50	0	946	0.00%
2022/05/09	0	15.80	0	0.00	15.70	0	1,009	0.00%
2022/05/06	2	16.05	0	0.00	16.05	2	1,001	0.20%
2022/05/03	0	0.00	2	16.20	16.25	-2	1,054	-0.19%
2022/04/28	2	16.15	0	0.00	16.20	2	1,086	0.18%
2022/04/27	1	16.10	6	16.27	16.15	-5	1,090	-0.46%
2022/04/26	0	0.00	1	16.50	16.60	-1	1,078	-0.09%
2022/04/20	1	16.70	0	0.00	16.75	1	1,084	0.09%
2022/04/19	1	16.75	0	0.00	16.75	1	1,089	0.09%
2022/03/31	1	16.80	0	0.00	16.80	1	1,151	0.09%
2022/03/28	1	16.75	4	16.70	16.75	-3	1,125	-0.27%
2022/03/25	2	16.85	2	16.85	16.85	0	1,111	0.00%
2022/03/24	6	16.85	0	0.00	16.90	6	1,104	0.54%
2022/03/23	30	17.03	0	0.00	17.00	30	1,080	2.78%
2022/03/22	0	0.00	1	17.30	17.45	-1	1,022	-0.10%
2022/03/18	0.1	17.30	0	0.00	17.00	0.1	1,048	0.00%
2022/03/16	1	16.95	0	0.00	17.05	1	1,050	0.10%
2022/03/14	0	17.35	0	0.00	17.40	0	1,055	0.00%
2022/03/08	0	0.00	1	17.10	16.85	-1	1,084	-0.09%
2022/03/07	1	17.25	0	0.00	17.20	1	1,098	0.09%
2022/03/03	4	17.84	2	17.85	17.85	2	1,311	0.15%
2022/03/02	1	17.65	1	17.60	17.65	0	1,290	0.00%
2022/02/24	0	17.40	0	0.00	17.15	0	1,324	0.00%
2022/02/23	2	17.50	5	17.55	17.50	-3	1,329	-0.23%
2022/02/22	1	17.50	0	0.00	17.60	1	1,347	0.07%
2022/02/21	1	17.75	3	17.75	17.75	-2	1,363	-0.15%
2022/02/18	0	0.00	10	17.70	17.65	-10	1,370	-0.73%
2022/02/17	0	0.00	1	17.70	17.70	-1	1,407	-0.07%
2022/02/15	0	17.55	0	0.00	17.50	0	1,585	0.00%
2022/02/10	10	17.50	4	17.83	17.80	6	1,688	0.36%
2022/02/09	1	17.35	0	0.00	17.30	1	1,667	0.06%
2022/01/25	2	16.63	3	16.65	16.65	-1	1,813	-0.05%
2022/01/24	1	16.90	0	0.00	16.90	1	1,806	0.06%
2022/01/20	1	17.40	2	17.35	17.40	-1	1,828	-0.05%
2022/01/13	0	0.00	3	17.35	17.40	-3	2,035	-0.15%
2022/01/07	0	0.00	1	17.50	17.35	-1	2,210	-0.05%
2022/01/05	2	17.30	0	0.00	17.25	2	2,263	0.09%
2022/01/04	0	17.25	0	0.00	17.25	0	2,301	0.00%
2021/12/30	0	0.00	4	17.50	17.40	-4	2,346	-0.17%
2021/12/28	0	0.00	2	17.35	17.30	-2	2,413	-0.08%
2021/12/27	1	17.30	0	0.00	17.30	1	2,472	0.04%
2021/12/23	0	0.00	6	17.25	17.20	-6	2,589	-0.23%
2021/12/22	0	17.25	0	0.00	17.20	0	2,652	0.00%
2021/12/16	0.1	17.10	0	0.00	17.20	0.1	2,842	0.00%
2021/12/14	5	17.10	0	0.00	17.05	5	2,956	0.17%
2021/12/10	3	17.30	0	0.00	17.25	3	3,015	0.10%
2021/12/09	2	17.40	0	0.00	17.35	2	3,044	0.07%
2021/12/07	5	17.39	0	0.00	17.25	5	3,102	0.16%
2021/12/06	1	17.35	0	0.00	17.35	1	3,097	0.03%
2021/12/03	1	17.35	0	0.00	17.35	1	3,122	0.03%
2021/12/01	0	0.00	1	17.00	17.35	-1	3,240	-0.03%
2021/11/30	5	17.40	0	0.00	16.95	5	3,260	0.15%
2021/11/29	1	17.35	0	0.00	17.30	1	3,128	0.03%
2021/11/26	0	0.00	1	17.70	17.65	-1	3,202	-0.03%
2021/11/25	2	17.90	5	17.90	17.85	-3	3,321	-0.09%
2021/11/24	0	0.00	2	17.85	17.90	-2	3,402	-0.06%
2021/11/22	2	17.65	0	0.00	17.65	2	3,659	0.05%
2021/11/18	1	17.70	0.1	17.75	17.75	0.9	3,848	0.02%
2021/11/16	5	17.61	0	0.00	17.60	5	4,067	0.12%
2021/11/15	2.1	17.59	0	0.00	17.80	2.1	4,557	0.05%
2021/11/12	6	18.06	0	0.00	18.10	6	4,570	0.13%
2021/11/11	2	18.45	4	18.28	18.25	-2	4,608	-0.04%
2021/11/10	1	18.45	11	18.50	18.40	-10	4,639	-0.22%
2021/11/09	0	0.00	2	18.25	18.25	-2	4,640	-0.04%
2021/11/08	1	18.40	3	18.37	18.40	-2	4,675	-0.04%
2021/11/03	4.1	18.28	11	18.21	18.30	-6.9	4,680	-0.15%
2021/11/02	20	18.05	0	0.00	18.10	20	4,673	0.43%
2021/11/01	0	0.00	3	18.15	18.20	-3	4,662	-0.06%
2021/10/29	1	18.05	0	0.00	18.15	1	4,658	0.02%
2021/10/28	11	18.10	10	18.15	18.20	1	4,638	0.02%
2021/10/27	7	18.17	0	0.00	18.15	7	4,640	0.15%
2021/10/26	11	18.15	0	0.00	18.40	11	4,612	0.24%
2021/10/25	16	18.06	0	0.00	18.20	16	4,590	0.35%
2021/10/22	2	18.00	0	0.00	18.15	2	4,603	0.04%
2021/10/20	0	18.30	2	18.15	18.20	-2	4,542	-0.04%
2021/10/18	4	18.41	0	0.00	18.50	4	4,554	0.09%
2021/10/15	6	18.29	0	0.00	18.20	6	4,590	0.13%
2021/10/14	10	18.35	4	18.30	18.35	6	4,578	0.13%
2021/10/13	3	18.40	0	0.00	18.30	3	4,592	0.07%
2021/10/12	4	18.91	0	0.00	18.65	4	4,609	0.09%
2021/10/08	25	18.90	0	0.00	19.00	25	4,626	0.54%
2021/10/07	0	0.00	0.1	18.90	19.20	-0.1	4,662	0.00%
2021/10/06	0.1	19.00	0	0.00	18.80	0.1	4,777	0.00%
2021/10/05	5	18.80	2	18.75	19.10	3	4,804	0.06%
2021/10/04	2	19.00	1	19.45	18.75	1	4,824	0.02%
2021/10/01	4.1	19.59	0	0.00	19.30	4.1	4,834	0.08%
2021/09/30	5	20.20	0	0.00	20.20	5	4,890	0.10%
2021/09/29	4	20.30	10	20.25	20.25	-6	5,033	-0.12%
2021/09/28	1	20.35	0	0.00	20.35	1	5,264	0.02%
2021/09/27	17	20.59	0	0.00	20.60	17	6,878	0.25%
2021/09/24	2	20.45	0	0.00	20.10	2	8,083	0.02%
2021/09/23	1	19.95	1	20.20	20.15	0	8,310	0.00%
2021/09/22	3	19.92	2	20.13	19.90	1	8,329	0.01%
2021/09/17	2	20.43	1	20.40	20.50	1	8,287	0.01%
2021/09/16	2	20.80	3	20.60	20.55	-1	8,266	-0.01%
2021/09/15	2	20.43	0.9	20.50	20.40	1.1	8,252	0.01%
2021/09/13	1	20.70	0	0.00	20.55	1	8,317	0.01%
2021/09/10	0	0.00	5	20.60	21.00	-5	8,318	-0.06%
2021/09/09	0	0.00	17	20.35	20.35	-17	8,348	-0.20%
2021/09/08	0	0.00	6	20.48	20.25	-6	8,354	-0.07%
2021/09/07	2	20.75	0	0.00	20.45	2	8,429	0.02%
2021/09/06	2	20.35	0	0.00	20.20	2	8,420	0.02%
2021/09/03	11	20.80	0	0.00	20.75	11	8,362	0.13%
2021/09/02	1	21.00	6	21.16	20.95	-5	8,388	-0.06%
2021/09/01	5	21.74	7	21.99	21.40	-2	8,384	-0.02%
2021/08/31	7	22.44	8	22.36	22.45	-1	8,398	-0.01%
2021/08/30	0	0.00	1	22.65	22.00	-1	8,383	-0.01%
2021/08/27	4	22.16	20	21.98	22.20	-16	8,428	-0.19%
2021/08/26	5	21.90	14.1	21.93	21.90	-9.1	8,529	-0.11%
2021/08/25	0	0.00	2.2	21.63	21.40	-2.2	8,612	-0.03%
2021/08/24	17	21.43	25.1	21.45	21.35	-8.1	8,619	-0.09%
2021/08/23	0	0.00	3	20.87	20.95	-3	8,537	-0.04%
2021/08/20	9	21.24	8	20.76	20.90	1	8,525	0.01%
2021/08/19	1	21.05	18.1	21.67	20.90	-17.1	8,358	-0.20%
2021/08/18	0	0.00	24	20.29	20.75	-24	7,879	-0.30%
2021/08/17	2	19.85	2	20.18	20.15	0	7,983	0.00%
2021/08/16	2	19.68	0	0.00	19.60	2	7,876	0.03%
2021/08/12	2	19.13	1	19.25	19.30	1	7,829	0.01%
2021/08/11	0	0.00	20	20.05	19.70	-20	7,791	-0.26%
2021/08/10	15	19.90	10	19.75	20.10	5	7,823	0.06%
2021/08/09	0	0.00	61	20.20	20.10	-61	7,896	-0.77%
2021/08/06	10	19.80	0	0.00	19.75	10	7,949	0.13%
2021/08/05	12	19.73	2	19.65	19.65	10	8,041	0.12%
2021/07/29	0	0.00	1	19.75	19.70	-1	8,936	-0.01%
2021/07/28	0	19.50	7	19.40	19.50	-7	9,017	-0.08%
2021/07/27	1	19.65	0	0.00	19.55	1	9,145	0.01%
2021/07/26	1	19.80	0	0.00	19.80	1	9,232	0.01%
2021/07/23	0	0.00	1	20.00	19.95	-1	9,325	-0.01%
2021/07/22	1	19.55	1	19.80	19.50	0	9,388	0.00%
2021/07/21	12	20.36	5	19.91	20.00	7	9,481	0.07%
2021/07/20	4	20.38	1	20.45	20.25	3	9,496	0.03%
2021/07/19	2	20.75	0	0.00	20.85	2	9,633	0.02%
2021/07/16	1	20.60	0	0.00	20.65	1	10,072	0.01%
2021/07/15	1	20.50	1	20.75	20.70	0	10,165	0.00%
2021/07/14	3	20.08	4	20.44	20.15	-1	10,534	-0.01%
2021/07/13	1.1	20.59	0	0.00	20.20	1.1	11,014	0.01%
2021/07/12	5	21.15	3	21.28	21.00	2	11,068	0.02%
2021/07/09	1	21.15	14	21.23	21.15	-13	11,127	-0.12%
2021/07/08	7	21.39	0	0.00	21.35	7	11,181	0.06%
2021/07/07	17	21.43	3	21.33	21.35	14	11,274	0.12%
2021/07/06	19	21.57	9	21.65	21.85	10	11,298	0.09%
2021/07/05	9	21.76	4	21.80	21.75	5	11,236	0.04%
2021/07/02	38.2	24.04	31	23.86	22.15	7.2	11,183	0.06%
2021/07/01	57	22.84	56.1	22.90	23.55	0.9	9,649	0.01%
2021/06/30	7	21.21	28	21.41	21.60	-21	8,492	-0.25%
2021/06/29	2	20.25	10	20.25	20.40	-8	8,248	-0.10%
2021/06/28	52	20.13	0	0.00	20.30	52	8,257	0.63%
2021/06/25	0	0.00	1	20.20	20.00	-1	8,287	-0.01%
2021/06/24	0	0.00	3	20.17	20.15	-3	8,385	-0.04%
2021/06/23	5	20.13	1	19.80	19.80	4	8,520	0.05%
2021/06/22	2	20.20	3	20.22	20.20	-1	8,474	-0.01%
2021/06/21	3	19.73	1	19.80	19.75	2	8,561	0.02%
2021/06/18	2	20.43	1.1	20.41	20.30	1	8,557	0.01%
2021/06/17	1	20.85	2	21.00	20.90	-1	8,579	-0.01%
2021/06/16	4	21.31	15	21.47	20.85	-11	8,580	-0.13%
2021/06/15	3	21.17	11	20.96	21.10	-8	8,513	-0.09%
2021/06/11	0	0.00	1	20.90	20.85	-1	8,507	-0.01%
2021/06/10	2	20.63	1	20.50	20.80	1	8,517	0.01%
2021/06/09	3	21.08	21	21.24	21.10	-18	8,475	-0.21%
2021/06/08	30	21.27	13	21.20	21.15	17	8,477	0.20%
2021/06/07	12	20.95	14	21.11	20.90	-2	8,474	-0.02%
2021/06/04	5	20.92	3	21.05	20.70	2	8,400	0.02%
2021/06/03	7	21.18	20	21.24	21.10	-13	8,350	-0.16%
2021/06/02	17	21.04	5	20.84	20.35	12	8,385	0.14%
2021/06/01	1	20.00	18	19.86	20.10	-17	8,182	-0.21%
2021/05/31	1	19.60	6	19.96	19.65	-5	8,133	-0.06%
2021/05/28	2	19.45	3	19.48	19.50	-1	8,073	-0.01%
2021/05/27	3	19.05	1	19.10	19.05	2	8,068	0.03%
2021/05/26	1	19.30	5	19.20	19.25	-4	8,069	-0.05%
2021/05/25	51	19.73	31	19.96	19.40	20	8,071	0.25%
2021/05/24	1	18.95	2	18.80	18.75	-1	7,908	-0.01%
2021/05/21	6	18.69	0	0.00	18.60	6	7,975	0.08%
2021/05/20	1	18.15	2	18.30	18.15	-1	8,050	-0.01%
2021/05/19	0	0.00	3	18.23	18.50	-3	8,202	-0.04%
2021/05/18	12	18.00	2	17.80	18.30	10	8,227	0.12%
2021/05/17	3	16.77	2	16.93	16.85	1	8,181	0.01%
2021/05/14	3	18.63	0	0.00	18.55	3	8,069	0.04%
2021/05/13	2	18.90	2	18.55	18.40	0	7,965	0.00%
2021/05/12	3	19.23	3.5	19.79	19.20	-0.5	7,843	-0.01%
2021/05/11	25	21.62	8	22.26	21.10	17	7,600	0.22%
2021/05/10	0	0.00	566	21.18	21.20	-566	7,129	-7.94%	大賣/鉅額交易
2021/05/07	4	20.34	11	19.92	20.15	-7	7,020	-0.10%
2021/05/06	3	20.82	1	20.60	20.55	2	6,947	0.03%
2021/05/05	0	0.00	1	20.65	20.40	-1	6,901	-0.01%
2021/05/04	38	19.93	3	20.32	19.70	35	6,822	0.51%
2021/05/03	62	21.09	0	0.00	21.00	62	6,684	0.93%
2021/04/29	101	22.00	4	21.76	21.90	97	6,606	1.47%	大買/
2021/04/28	11	21.63	11	21.74	21.90	0	6,514	0.00%
2021/04/27	1	21.80	0.5	21.65	21.85	0.5	6,461	0.01%
2021/04/26	4	21.26	14	21.19	21.30	-10	6,339	-0.16%
2021/04/23	4	21.18	5	21.25	21.15	-1	6,282	-0.02%
2021/04/22	64	22.46	24	23.09	22.20	40	6,126	0.65%
2021/04/21	55	21.62	2.3	21.75	22.00	52.7	5,659	0.93%
2021/04/20	18	22.57	9	22.31	22.25	9	5,540	0.16%
2021/04/19	116	22.91	47.8	22.58	23.65	68.2	5,157	1.32%	大買/
2021/04/16	1	21.40	6.1	21.47	21.50	-5.1	4,654	-0.11%
2021/04/15	23	20.94	10.2	21.02	20.90	12.8	4,523	0.28%
2021/04/14	8	20.14	22	20.11	20.20	-14	4,442	-0.32%
2021/04/13	5	20.82	1	21.50	20.60	4	4,408	0.09%
2021/04/12	3	21.13	11	21.09	21.20	-8	4,290	-0.19%
2021/04/09	6.5	20.41	5	20.30	20.55	1.5	4,184	0.04%
2021/04/08	15	20.76	29	20.41	20.80	-14	4,113	-0.34%
2021/04/07	27	20.12	8	20.11	20.10	19	3,969	0.48%
2021/04/06	12	19.74	16.1	19.76	19.80	-4.1	3,914	-0.10%
2021/04/01	0	0.00	2	19.20	19.25	-2	3,867	-0.05%
2021/03/31	0	19.20	0.1	19.30	19.30	-0.1	3,899	0.00%
2021/03/30	0	0.00	1	19.40	19.50	-1	4,013	-0.02%
2021/03/29	10	19.55	11	19.55	19.65	-1	4,577	-0.02%
2021/03/26	2	19.40	5	19.37	19.45	-3	5,132	-0.06%
2021/03/25	0	0.00	6	19.08	19.00	-6	5,071	-0.12%
2021/03/24	10	19.15	24	18.95	19.05	-14	5,022	-0.28%
2021/03/23	0	0.00	2	18.75	18.70	-2	4,926	-0.04%
2021/03/22	0	0.00	12	18.70	18.75	-12	4,928	-0.24%
2021/03/19	1	18.35	0	0.00	18.40	1	4,912	0.02%
2021/03/18	0	0.00	1	18.50	18.45	-1	4,946	-0.02%
2021/03/17	1	18.40	22	18.50	18.55	-21	4,983	-0.42%
2021/03/15	2	18.40	2	18.50	18.50	0	5,121	0.00%
2021/03/11	1	18.30	6	18.43	18.15	-5	5,124	-0.10%
2021/03/09	6	18.52	10	18.39	18.40	-4	5,069	-0.08%
2021/03/08	14	18.42	8.1	18.77	18.25	6	5,014	0.12%
2021/03/05	2	17.93	0	0.00	17.90	2	4,753	0.04%
2021/03/04	2	18.10	0	0.00	17.95	2	4,840	0.04%
2021/03/03	0	0.00	1	18.05	17.95	-1	4,850	-0.02%
2021/03/02	1.5	17.90	0	0.00	17.85	1.5	4,889	0.03%
2021/02/25	0	0.00	1	18.30	18.30	-1	4,922	-0.02%
2021/02/24	1.5	18.08	0	0.00	18.00	1.5	4,923	0.03%
2021/02/23	0.3	18.20	8	18.33	18.40	-7.7	4,897	-0.16%
2021/02/22	5	18.31	46.1	18.25	18.35	-41.1	4,826	-0.85%
2021/02/19	64	18.09	14.1	18.14	17.90	49.9	4,740	1.05%
2021/02/18	7	17.33	2.1	17.42	17.45	4.9	4,602	0.11%
2021/02/17	2	16.65	3	16.72	16.80	-1	4,651	-0.02%
2021/02/04	1	16.15	0	0.00	16.20	1	4,676	0.02%
2021/02/03	10	16.35	0	0.00	16.30	10	4,768	0.21%
2021/01/28	0	16.30	0	0.00	16.30	0	4,974	0.00%
2021/01/26	3	16.55	3	16.30	16.25	0	5,016	0.00%
2021/01/25	0	0.00	0.1	16.50	16.55	-0.1	5,005	0.00%
2021/01/22	1	16.10	1	16.20	16.25	0	4,998	0.00%
2021/01/21	1	16.30	1	16.50	16.35	0	4,977	0.00%
2021/01/20	1	16.50	1	16.45	16.45	0	4,969	0.00%
2021/01/18	1	16.60	0	0.00	16.90	1	5,030	0.02%
2021/01/15	4	16.90	2	17.00	16.90	2	5,007	0.04%
2021/01/13	22	17.21	7	17.28	17.15	15	5,037	0.30%
2021/01/12	7.1	17.31	20	17.15	17.20	-12.9	5,020	-0.26%
2021/01/11	4	17.54	2	17.55	17.60	2	4,982	0.04%
2021/01/08	4	17.79	0	0.00	17.80	4	5,018	0.08%
2021/01/07	1	18.15	1	18.10	18.10	0	4,984	0.00%
2021/01/06	9.1	18.49	17	18.14	18.00	-8	4,959	-0.16%
2021/01/05	6	18.53	16	18.56	18.70	-10	4,897	-0.20%
2021/01/04	12	18.73	10	18.68	18.65	2	4,860	0.04%
2020/12/31	6	18.90	5	18.93	18.85	1	4,791	0.02%
2020/12/30	18	18.94	4	19.06	18.90	14	4,756	0.29%
2020/12/29	2	18.83	2	18.85	18.70	0	4,662	0.00%
2020/12/28	20	18.95	25	18.90	18.90	-5	4,615	-0.11%
2020/12/25	5	19.10	43	19.22	19.10	-38	4,539	-0.84%
2020/12/24	5	19.45	3	19.30	19.35	2	4,477	0.04%
2020/12/23	74	19.73	38.1	19.61	19.00	35.9	4,314	0.83%
2020/12/22	11	19.69	17.1	19.54	19.40	-6.1	3,721	-0.16%
2020/12/21	1	18.20	21.1	18.25	18.30	-20.1	3,073	-0.65%
2020/12/18	10	17.58	0	0.00	17.60	10	2,999	0.33%
2020/12/17	20	17.78	0	0.00	17.55	20	3,010	0.66%
2020/12/16	20	17.65	0	0.00	17.80	20	3,028	0.66%
2020/12/15	17	17.55	0	0.00	17.35	17	3,065	0.55%
2020/12/14	11	17.69	0	0.00	17.80	11	3,061	0.36%
2020/12/11	13.2	18.04	0	0.00	17.85	13.2	3,060	0.43%
2020/12/10	66	18.13	6	18.16	18.20	60	3,049	1.97%
2020/12/09	0	0.00	20.1	18.01	18.30	-20.1	3,077	-0.65%
2020/12/08	2	17.60	0	0.00	17.60	2	3,394	0.06%
2020/12/07	10	17.80	0	0.00	17.80	10	3,614	0.28%
2020/12/03	0	0.00	2	17.40	17.35	-2	3,498	-0.06%
2020/12/02	2	17.40	0	0.00	17.45	2	3,562	0.06%
2020/11/30	0	0.00	1	17.70	17.65	-1	3,526	-0.03%
2020/11/27	0	0.00	6	17.30	17.30	-6	3,437	-0.17%
2020/11/24	1	17.25	0	0.00	17.10	1	3,342	0.03%
2020/11/19	0.1	16.90	0	0.00	16.95	0.1	3,270	0.00%
2020/11/17	0	0.00	4	17.05	17.05	-4	3,248	-0.12%
2020/11/16	0	0.00	2	17.18	17.20	-2	3,259	-0.06%
2020/11/12	6	16.90	0	0.00	16.95	6	3,178	0.19%
2020/11/11	0	0.00	2	17.08	17.05	-2	3,231	-0.06%
2020/11/10	0	0.00	12	17.05	16.80	-12	3,183	-0.38%
2020/11/09	0	0.00	3	16.75	16.80	-3	3,139	-0.10%
2020/11/05	0	0.00	9	16.82	16.90	-9	3,128	-0.29%
2020/11/04	5	16.40	1	16.65	16.45	4	3,028	0.13%
2020/11/02	0	0.00	1	16.15	16.10	-1	2,994	-0.03%
2020/10/29	1	16.20	5	16.20	16.20	-4	2,987	-0.13%
2020/10/28	5	16.40	7	16.59	16.35	-2	2,975	-0.07%
2020/10/27	12	16.52	0	0.00	16.55	12	2,958	0.41%
2020/10/26	10	16.75	0	0.00	16.50	10	2,894	0.35%
2020/10/23	0	0.00	1	16.25	16.30	-1	2,846	-0.04%
2020/10/22	1	16.10	0	0.00	16.20	1	2,854	0.04%
2020/10/20	0	0.00	4	16.60	16.60	-4	2,819	-0.14%
2020/10/16	1	16.65	3	16.63	16.35	-2	2,808	-0.07%
2020/10/06	0	0.00	0.1	16.40	16.40	-0.1	2,919	0.00%
2020/10/05	0	0.00	1	16.40	16.40	-1	2,928	-0.03%
2020/09/24	1	15.80	1.8	16.14	15.70	-0.8	2,980	-0.03%
2020/09/23	2	16.10	0	0.00	16.15	2	2,967	0.07%
2020/09/21	1	16.35	0	0.00	16.35	1	2,916	0.03%
2020/09/18	1	16.70	5	16.95	16.70	-4	2,881	-0.14%
2020/09/17	3	16.68	2	16.70	16.60	1	2,805	0.04%
2020/09/16	2	16.23	0	0.00	16.20	2	2,751	0.07%
2020/09/15	4	16.36	3	16.40	16.45	1	2,716	0.04%
2020/09/14	11	16.69	3	16.65	16.65	8	2,670	0.30%
2020/09/11	16	17.49	23	17.36	17.20	-7	2,582	-0.27%
2020/09/10	19	16.82	15	16.87	16.65	4	2,130	0.19%
2020/09/08	10	16.08	0	0.00	16.05	10	1,883	0.53%
2020/09/07	2	16.73	3	16.52	16.40	-1	1,872	-0.05%
2020/09/03	2	16.10	16	16.00	16.00	-14	1,800	-0.78%
2020/09/02	1	15.90	0	0.00	16.00	1	1,796	0.06%
2020/09/01	1	15.80	0	0.00	15.80	1	1,811	0.06%
2020/08/19	5	15.98	0	0.00	16.00	5	1,745	0.29%
2020/08/18	2	16.05	0	0.00	16.10	2	1,726	0.12%
2020/08/17	2	16.25	2	16.28	16.20	0	1,723	0.00%
2020/08/14	0	0.00	1	15.80	15.75	-1	1,649	-0.06%
2020/08/12	1	15.25	0	0.00	15.30	1	1,740	0.06%
2020/08/11	0	0.00	4	15.43	15.45	-4	1,741	-0.23%
2020/08/10	2	14.90	2	15.10	15.20	0	1,730	0.00%
2020/08/06	0.7	14.70	0	0.00	14.70	0.7	1,751	0.04%
2020/08/05	2	14.60	0	0.00	14.60	2	1,751	0.11%
2020/07/29	3	14.30	0	0.00	14.40	3	1,817	0.17%
2020/07/28	6	14.63	2	14.40	14.30	4	1,841	0.22%
2020/07/24	1	15.05	0	0.00	15.00	1	1,927	0.05%
2020/07/21	5	15.10	0	0.00	15.20	5	1,930	0.26%
2020/07/20	3	15.35	0	0.00	15.30	3	1,892	0.16%
2020/07/17	4	15.76	14	15.71	15.60	-10	1,871	-0.53%
2020/07/16	6	16.71	0	0.00	16.75	6	1,808	0.33%
2020/07/15	2	16.60	0	0.00	16.65	2	1,780	0.11%
2020/07/14	1	16.65	0	0.00	16.60	1	1,787	0.06%
2020/07/13	1	16.75	0	0.00	16.75	1	1,784	0.06%
2020/07/10	1	16.75	0	0.00	16.75	1	1,801	0.06%
2020/07/09	1	16.90	0	0.00	16.90	1	1,801	0.06%
2020/07/08	7	16.90	0	0.00	16.90	7	1,803	0.39%
2020/07/06	1	16.75	1	16.85	16.80	0	1,819	0.00%
2020/07/03	6	16.75	3	16.80	16.70	3	1,816	0.17%
2020/07/01	0	0.00	3	16.45	16.45	-3	1,807	-0.17%
2020/06/29	1	16.35	0	0.00	16.30	1	1,827	0.05%
2020/06/22	2	16.35	2	16.60	16.55	0	1,872	0.00%
2020/06/18	2	16.28	3	16.20	16.30	-1	1,877	-0.05%
2020/06/17	3	16.30	0	0.00	16.25	3	1,891	0.16%
2020/06/16	1	16.25	0	0.00	16.20	1	1,916	0.05%
2020/06/11	2	16.35	0	0.00	16.35	2	2,067	0.10%
2020/06/10	0.2	16.70	0	0.00	16.70	0.2	2,106	0.01%
2020/06/09	0	0.00	1	16.90	16.90	-1	2,164	-0.05%
2020/06/05	1	16.85	1	16.85	16.85	0	2,204	0.00%
2020/06/02	0	0.00	2	16.45	16.45	-2	2,232	-0.09%
2020/05/29	3	16.20	0	0.00	16.20	3	2,298	0.13%
2020/05/28	1	16.30	0	0.00	16.30	1	2,299	0.04%
2020/05/26	12	16.35	0	0.00	16.30	12	2,312	0.52%
2020/05/25	1	16.25	0	0.00	16.25	1	2,315	0.04%
2020/05/22	2	16.25	0	0.00	16.25	2	2,322	0.09%
2020/05/21	1	16.55	0	0.00	16.55	1	2,313	0.04%
2020/05/19	0	0.00	8	16.99	16.85	-8	2,316	-0.35%
2020/05/18	7	16.09	0	0.00	16.00	7	2,210	0.32%
2020/05/15	0	0.00	0	16.10	16.00	0	2,234	0.00%
2020/05/14	10.1	16.36	0	0.00	16.10	10.1	2,235	0.45%
2020/05/13	1.4	16.56	0	0.00	16.70	1.4	2,218	0.06%
2020/05/08	3	16.75	0	0.00	16.75	3	2,266	0.13%
2020/05/07	3	16.63	0	0.00	16.65	3	2,269	0.13%
2020/05/04	0	0.00	2	16.50	16.55	-2	2,389	-0.08%
2020/04/30	1	16.95	0	0.00	16.95	1	2,448	0.04%
2020/04/29	6	16.40	5	16.24	16.70	1	2,547	0.04%
2020/04/27	4	16.05	0.5	15.90	16.00	3.5	2,641	0.13%
2020/04/23	0	0.00	1	15.65	15.70	-1	2,634	-0.04%
2020/04/21	1	15.60	5	15.58	15.40	-4	2,651	-0.15%
2020/04/20	1	15.90	3	15.90	15.90	-2	2,646	-0.08%
2020/04/17	6	15.94	3	16.25	15.85	3	2,632	0.11%
2020/04/16	1	15.80	0	0.00	15.95	1	2,608	0.04%
2020/04/15	0	0.00	7	15.57	15.80	-7	2,586	-0.27%
2020/04/14	6	15.39	2	15.40	15.40	4	2,568	0.16%
2020/04/13	0	0.00	1	15.20	15.20	-1	2,561	-0.04%
2020/04/10	4	15.33	11	15.07	15.35	-7	2,578	-0.27%
2020/04/09	7	14.84	6	14.85	14.85	1	2,584	0.04%
2020/04/08	3	14.85	0	0.00	14.70	3	2,566	0.12%
2020/04/07	8	14.00	0	0.00	14.30	8	2,540	0.31%
2020/03/31	0	0.00	2	13.45	13.70	-2	2,485	-0.08%
2020/03/30	2	13.30	0	0.00	13.30	2	2,462	0.08%
2020/03/27	3	13.60	0	0.00	13.35	3	2,450	0.12%
2020/03/26	3	13.50	0	0.00	13.30	3	2,422	0.12%
2020/03/25	2	13.53	1	13.45	13.70	1	2,415	0.04%
2020/03/24	0.2	12.80	0	0.00	12.80	0.2	2,418	0.01%
2020/03/23	3	12.52	0	0.00	12.30	3	2,406	0.12%
2020/03/20	0	0.00	1	13.00	13.05	-1	2,409	-0.04%
2020/03/19	4	12.36	2	12.20	12.55	2	2,393	0.08%
2020/03/18	1	13.05	2	13.40	13.45	-1	2,331	-0.04%
2020/03/17	3	13.57	0	0.00	13.70	3	2,298	0.13%
2020/03/16	4	14.84	0	0.00	14.60	4	2,253	0.18%
2020/03/13	1	15.20	0	0.00	15.55	1	2,219	0.05%
2020/03/12	3	16.97	2	16.70	16.70	1	2,153	0.05%
2020/03/11	1	17.80	0	0.00	17.85	1	2,103	0.05%
2020/03/10	0	0.00	1	17.60	17.95	-1	2,094	-0.05%
2020/03/09	1	17.80	4	17.83	17.80	-3	2,088	-0.14%
2020/03/05	4	18.09	0	0.00	18.20	4	2,029	0.20%
2020/03/04	4	18.18	1	18.25	18.10	3	1,997	0.15%
2020/02/27	0.1	18.50	0	0.00	18.50	0.1	1,970	0.01%
2020/02/25	0	18.45	0	0.00	18.40	0	2,001	0.00%
2020/02/24	3	18.62	0	0.00	18.55	3	2,020	0.15%
2020/02/21	4	18.93	0	0.00	18.85	4	2,019	0.20%
2020/02/20	4	19.03	0	0.00	19.00	4	2,034	0.20%
2020/02/19	1	18.80	2	19.03	19.05	-1	2,011	-0.05%
2020/02/18	1	18.60	1	18.65	18.65	0	1,995	0.00%
2020/02/17	0	0.00	2	18.35	18.35	-2	1,971	-0.10%
2020/02/10	1	17.90	0	18.10	18.05	1	1,895	0.05%
2020/02/07	5	18.30	0	0.00	18.10	5	1,895	0.26%
2020/02/06	1	18.30	0	0.00	18.35	1	1,876	0.05%
2020/02/05	6	18.08	0	0.00	18.05	6	1,826	0.33%
2020/02/04	2	18.40	0	0.00	18.15	2	1,745	0.11%
2020/02/03	5	18.20	7	18.10	18.45	-2	1,667	-0.12%
2020/01/31	7	19.22	0	0.00	19.30	7	1,480	0.47%
2020/01/30	5	19.71	0	0.00	19.45	5	1,418	0.35%
2020/01/15	2.1	20.65	0	0.00	20.65	2.1	1,305	0.16%
2020/01/14	0	0.00	28	20.75	20.75	-28	1,288	-2.17%
2020/01/13	0	0.00	12	20.80	20.85	-12	1,287	-0.93%
2020/01/10	2	20.75	0	0.00	20.85	2	1,339	0.15%
2020/01/07	0	0.00	0.3	20.95	21.00	-0.3	1,356	-0.02%
2020/01/06	5	21.20	1	21.45	21.20	4	1,375	0.29%
2020/01/03	1	20.95	0	0.00	21.10	1	1,391	0.07%
2019/12/31	1	20.85	0	0.00	20.90	1	1,390	0.07%
2019/12/26	0	0.00	32	20.85	20.85	-32	1,413	-2.26%
2019/12/25	1	20.90	0	0.00	20.90	1	1,416	0.07%
2019/12/20	0	0.00	0.1	20.80	20.80	-0.1	1,477	-0.01%
2019/12/19	1	21.00	0	0.00	21.05	1	1,481	0.07%
2019/12/18	1	20.90	12	20.83	20.90	-11	1,480	-0.74%
2019/12/17	3	20.60	0	0.00	20.85	3	1,474	0.20%
2019/12/13	1	20.65	0	0.00	20.65	1	1,464	0.07%
2019/12/12	1	20.60	0	0.00	20.60	1	1,460	0.07%
2019/12/10	0.1	20.65	0	0.00	20.65	0.1	1,550	0.01%
2019/12/06	1	20.80	0.1	20.80	20.80	1	1,526	0.06%
2019/12/04	7	20.81	0	0.00	20.80	7	1,508	0.46%
2019/12/03	3	20.93	0	0.00	20.95	3	1,490	0.20%
2019/12/02	1	21.05	0	0.00	21.00	1	1,481	0.07%
2019/11/29	3	21.32	1	21.20	21.20	2	1,475	0.14%
2019/11/28	1	21.40	1	21.40	21.40	0	1,465	0.00%
2019/11/27	1	21.50	0	0.00	21.55	1	1,462	0.07%
2019/11/25	2	21.15	2	21.43	21.45	0	1,492	0.00%
2019/11/20	2.2	20.88	0	0.00	20.90	2.2	1,672	0.13%
2019/11/19	3	21.10	0	21.05	21.05	3	1,706	0.18%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/13	1	21.25	0	0.00	21.20	1	1,751	0.06%
2019/11/11	2	21.25	0	0.00	21.20	2	1,781	0.11%
2019/11/06	1	21.50	0	0.00	21.50	1	1,764	0.06%
2019/11/01	2	21.48	20	21.45	21.50	-18	1,790	-1.01%
2019/10/30	1	21.60	0	0.00	21.70	1	1,796	0.06%
2019/10/29	1	21.70	0	0.00	21.75	1	1,803	0.06%
2019/10/24	1	21.75	0	0.00	22.00	1	1,849	0.05%
2019/10/23	1	21.85	0	0.00	21.85	1	1,855	0.05%
2019/10/22	2	21.95	0	0.00	22.00	2	1,867	0.11%
2019/10/21	0	0.00	0.2	22.00	22.05	-0.2	1,875	-0.01%
2019/10/18	0	0.00	5	22.09	22.45	-5	1,871	-0.27%
2019/10/16	1	21.35	0	0.00	21.35	1	1,824	0.05%
2019/10/09	2	21.40	0	0.00	21.30	2	1,801	0.11%
2019/10/08	1	21.75	0	0.00	21.70	1	1,760	0.06%
2019/09/27	1	21.60	0	0.00	21.75	1	1,824	0.05%
2019/09/26	2	21.78	0	0.00	21.65	2	1,834	0.11%
2019/09/25	1	21.85	0	0.00	21.90	1	1,844	0.05%
2019/09/20	1	22.45	0	0.00	22.35	1	1,842	0.05%
2019/09/18	1	22.45	1	22.65	22.50	0	1,891	0.00%
2019/09/17	0.1	22.70	0	0.00	22.70	0.1	1,887	0.01%
2019/09/16	1	22.85	8	23.47	22.90	-7	1,894	-0.37%
2019/09/09	40	22.20	0	0.00	22.15	40	1,844	2.17%
2019/09/06	1	22.20	0	0.00	22.10	1	1,865	0.05%
2019/09/02	5	21.80	0	0.00	21.85	5	1,875	0.27%
2019/08/29	1	21.25	1	21.35	21.35	0	1,893	0.00%
2019/08/28	1	21.30	0	0.00	21.35	1	1,887	0.05%
2019/08/27	2.2	21.81	1	21.75	21.65	1.2	1,860	0.06%
2019/08/26	14	21.79	6	22.22	21.80	8	1,805	0.44%
2019/08/23	3	24.52	0	0.00	24.50	3	1,674	0.18%
2019/08/22	0.1	24.55	2	24.55	24.55	-1.9	1,659	-0.11%
2019/08/21	12	24.51	0	0.00	24.50	12	1,642	0.73%
2019/08/20	1	24.60	20	24.63	24.65	-19	1,624	-1.17%
2019/08/16	0	0.00	4	24.65	24.80	-4	1,616	-0.25%
2019/08/15	0	0.00	10	24.60	24.55	-10	1,600	-0.62%
2019/08/14	5	24.65	1	24.65	24.60	4	1,620	0.25%
2019/08/13	1.1	24.55	10	24.55	24.60	-9	1,616	-0.55%
2019/08/12	20	24.55	0	0.00	24.60	20	1,634	1.22%
2019/08/08	0	0.00	1	24.30	24.40	-1	1,626	-0.06%
2019/08/06	1	23.70	0	0.00	24.15	1	1,656	0.06%
2019/08/02	4	24.28	0	0.00	24.25	4	1,632	0.25%
2019/08/01	1	24.45	1	24.50	24.40	0	1,636	0.00%
2019/07/31	2	24.48	0	0.00	24.50	2	1,655	0.12%
2019/07/29	1	24.35	5	24.45	24.35	-4	1,635	-0.24%
2019/07/25	2	24.35	0	0.00	24.40	2	1,642	0.12%
2019/07/24	42	24.45	0	0.00	24.35	42	1,633	2.57%
2019/07/23	1	24.40	0	0.00	24.45	1	1,634	0.06%
2019/07/19	10	24.45	0	0.00	24.40	10	1,641	0.61%
2019/07/18	1	24.45	0	0.00	24.50	1	1,671	0.06%
2019/07/17	0	0.00	1	24.50	24.50	-1	1,670	-0.06%
2019/07/16	1	24.55	0	0.00	24.55	1	1,674	0.06%
2019/07/15	2	24.48	0	0.00	24.55	2	1,659	0.12%
2019/07/12	15	24.45	0	0.00	24.50	15	1,678	0.89%
2019/07/11	6	24.49	1.2	24.53	24.45	4.8	1,693	0.28%
2019/07/09	0	0.00	0.4	24.40	24.40	-0.4	1,726	-0.02%
2019/07/08	8	24.36	5	24.27	24.30	3	1,738	0.17%
2019/07/05	10.6	24.40	0	0.00	24.30	10.6	1,746	0.61%
2019/07/04	1	24.30	0	0.00	24.20	1	1,736	0.06%
2019/07/02	2	24.55	0	0.00	24.60	2	1,806	0.11%
2019/07/01	0	0.00	25	24.60	24.65	-25	1,786	-1.40%
2019/06/28	0	0.00	1	24.60	24.55	-1	1,808	-0.06%
2019/06/27	3	24.75	1.1	24.89	24.70	1.9	1,870	0.10%
2019/06/26	3	24.73	2	24.75	24.75	1	1,872	0.05%
2019/06/25	1	24.60	1	24.65	24.50	0	1,852	0.00%
2019/06/24	1	24.40	0	0.00	24.45	1	1,846	0.05%
2019/06/12	1	24.00	0	0.00	24.15	1	1,858	0.05%
2019/06/11	1	24.05	0	0.00	24.10	1	1,868	0.05%
2019/06/05	1	24.00	0	0.00	24.00	1	1,912	0.05%
2019/06/04	1	24.00	0	0.00	24.10	1	1,910	0.05%
2019/05/29	20	24.55	0	0.00	24.10	20	1,936	1.03%
2019/05/28	0	0.00	20	25.30	25.30	-20	1,921	-1.04%
2019/05/23	50	23.77	0	0.00	23.75	50	1,941	2.57%
2019/05/22	50	23.95	0	0.00	23.95	50	2,003	2.50%
2019/05/21	63	23.75	0	0.00	23.90	63	2,029	3.10%
2019/05/15	0	0.00	5	24.80	24.75	-5	2,096	-0.24%
2019/05/14	2	24.80	3	24.80	24.80	-1	2,114	-0.05%
2019/05/06	2	24.80	0	0.00	24.80	2	2,459	0.08%
2019/04/30	0	0.00	105	24.87	25.00	-105	2,545	-4.12%	大賣/鉅額交易
2019/04/23	5	25.00	0	0.00	25.00	5	2,631	0.19%
2019/04/19	0	0.00	1	25.00	25.00	-1	2,661	-0.04%
2019/04/18	5	24.85	2	24.95	24.95	3	2,687	0.11%
2019/04/17	0	0.00	10	25.05	25.05	-10	2,727	-0.37%
2019/04/16	10	25.05	7	25.16	25.15	3	2,746	0.11%
2019/04/15	30	25.05	3	25.10	25.10	27	2,784	0.97%
2019/04/12	40	24.98	0	0.00	25.00	40	2,791	1.43%
2019/04/11	30	24.90	5	25.05	24.90	25	2,814	0.89%
2019/04/02	5	24.81	0	0.00	24.85	5	3,290	0.15%
2019/04/01	0	0.00	12	24.92	25.00	-12	3,295	-0.36%
2019/03/29	0	0.00	5	24.30	24.35	-5	3,286	-0.15%
2019/03/27	60	24.30	0	0.00	24.30	60	3,416	1.76%
2019/03/25	5	24.15	0	0.00	24.25	5	3,624	0.14%
2019/03/22	30	24.40	1	24.50	24.55	29	3,708	0.78%
2019/03/21	90	24.40	0	0.00	24.35	90	3,720	2.42%
2019/03/20	40	24.40	0	0.00	24.45	40	3,734	1.07%
2019/03/19	2	24.45	0	0.00	24.45	2	3,794	0.05%
2019/03/14	0.2	24.25	0	0.00	24.25	0.2	4,356	0.00%
2019/03/12	1	24.35	0	0.00	24.30	1	4,637	0.02%
2019/03/06	10	24.30	0	0.00	24.45	10	5,087	0.20%
2019/03/04	2	24.25	1	24.35	24.35	1	5,167	0.02%
2019/02/26	3	24.40	0	0.00	24.45	3	5,292	0.06%
2019/02/22	1	24.30	0	0.00	24.45	1	5,480	0.02%
2019/02/21	0	0.00	6	24.06	24.65	-6	5,540	-0.11%
2019/02/20	10	24.05	0	0.00	24.00	10	5,512	0.18%
2019/02/18	20	23.93	0	0.00	24.05	20	5,647	0.35%
2019/02/15	1	23.80	1	23.75	24.00	0	5,633	0.00%
2019/02/13	7	23.45	1	23.50	23.55	6	5,631	0.11%
2019/02/12	0	0.00	1	23.35	23.40	-1	5,683	-0.02%
2019/02/11	6	24.43	1	24.35	23.75	5	5,705	0.09%
2019/01/30	203	23.83	204	24.15	24.20	-1	5,717	-0.02%	大買/大賣/
2019/01/29	80	23.38	87	23.67	23.60	-7	5,658	-0.12%
2019/01/28	200	23.46	203	23.76	23.55	-3	5,635	-0.05%	大買/大賣/
2019/01/25	0	0.00	1	23.10	23.45	-1	5,555	-0.02%
2019/01/24	10.1	23.15	0	0.00	23.10	10.1	5,529	0.18%
2019/01/23	0	0.00	0.1	22.90	23.00	-0.1	5,509	0.00%
2019/01/21	7	22.99	0	0.00	23.05	7	5,521	0.13%
2019/01/18	1	22.70	0	0.00	22.95	1	5,517	0.02%
2019/01/16	2	22.60	0	0.00	22.60	2	5,560	0.04%
2019/01/15	10	22.60	0	0.00	22.55	10	5,615	0.18%
2019/01/10	1	22.60	2	22.65	22.55	-1	5,836	-0.02%
2019/01/09	5	22.35	7	22.52	22.55	-2	5,876	-0.03%
2019/01/08	1	22.50	0	0.00	22.50	1	5,866	0.02%
2019/01/04	0	0.00	11	22.28	22.60	-11	5,903	-0.19%
2019/01/03	3	22.53	1	22.90	22.50	2	6,018	0.03%
2019/01/02	3	22.88	18	22.94	22.85	-15	6,041	-0.25%
2018/12/28	15	22.86	10	22.84	22.50	5	6,033	0.08%
2018/12/27	29	22.72	5	22.35	22.60	24	6,020	0.40%
2018/12/26	1	24.80	2	25.35	24.40	-1	5,811	-0.02%
2018/12/25	6	25.05	7	24.95	25.00	-1	5,807	-0.02%
2018/12/24	2.3	24.99	0	0.00	24.95	2.3	5,905	0.04%
2018/12/22	1	24.35	1	25.50	24.90	0	5,972	0.00%
2018/12/21	0	24.90	0	0.00	24.90	0	6,001	0.00%
2018/12/20	11	25.21	0	0.00	25.20	11	6,080	0.18%
2018/12/18	1	26.05	8	25.78	26.00	-7	6,311	-0.11%
2018/12/17	0	0.00	1	25.25	25.15	-1	6,374	-0.02%
2018/12/14	1	25.60	0.6	25.50	25.60	0.4	6,341	0.01%
2018/12/12	2	26.00	5	26.30	26.00	-3	6,351	-0.05%
2018/12/11	5	26.55	0	0.00	26.25	5	6,325	0.08%
2018/12/10	3	26.37	0	0.00	26.20	3	6,298	0.05%
2018/12/07	7	27.27	228	28.00	27.05	-221	6,155	-3.59%	大賣/鉅額交易
2018/12/06	10	26.29	2	26.30	26.30	8	5,771	0.14%
2018/12/05	8	25.84	2	25.98	26.20	6	5,615	0.11%
2018/12/04	0	0.00	4	26.03	25.90	-4	5,512	-0.07%
2018/12/03	1	24.55	4	24.80	24.90	-3	5,220	-0.06%
2018/11/28	1	24.70	0	0.00	24.80	1	5,071	0.02%
2018/11/26	0	0.00	5	24.85	24.55	-5	5,009	-0.10%
2018/11/23	5	24.65	6	25.30	24.65	-1	4,949	-0.02%
2018/11/22	0	0.00	8	25.11	25.20	-8	4,856	-0.16%
2018/11/21	1	24.45	0	0.00	24.70	1	4,742	0.02%
2018/11/20	1	24.25	4	24.43	24.35	-3	4,697	-0.06%
2018/11/19	0	0.00	0.2	24.05	24.20	-0.2	4,635	0.00%
2018/11/16	1	23.95	1	24.20	24.00	0	4,611	0.00%
2018/11/15	0	0.00	10	23.80	23.80	-10	4,564	-0.22%
2018/11/14	2	23.45	12	23.43	23.30	-10	4,491	-0.22%
2018/11/13	0	0.00	6	23.13	23.00	-6	4,482	-0.13%
2018/11/12	1	22.80	13	22.80	23.15	-12	4,448	-0.27%
2018/11/08	35	23.62	0	0.00	23.80	35	4,405	0.79%
2018/11/07	5	23.05	1	23.25	23.10	4	4,487	0.09%
2018/11/06	1	22.90	0	0.00	22.95	1	4,471	0.02%
2018/11/01	12	22.97	0	0.00	22.75	12	4,413	0.27%
2018/10/30	1	22.50	0	0.00	22.55	1	4,385	0.02%
2018/10/29	6	22.25	0	0.00	22.40	6	4,504	0.13%
2018/10/24	0	0.00	51	22.36	22.25	-51	4,445	-1.15%
2018/10/23	7	22.75	0	0.00	22.90	7	4,394	0.16%
2018/10/19	0	0.00	17	22.75	22.75	-17	4,288	-0.40%
2018/10/17	0	0.00	3	24.00	24.00	-3	4,203	-0.07%
2018/10/12	0	0.00	2	24.00	23.95	-2	4,262	-0.05%
2018/10/11	0	0.00	122	23.45	23.60	-122	4,217	-2.89%	大賣/鉅額交易
2018/10/09	5	24.15	0	0.00	24.15	5	4,104	0.12%
2018/10/08	5	24.20	0	0.00	24.30	5	4,060	0.12%
2018/10/04	0	0.00	8	24.24	24.20	-8	3,931	-0.20%
2018/10/02	0	0.00	14	24.43	24.30	-14	3,783	-0.37%
2018/10/01	0	0.00	1	24.35	24.20	-1	3,655	-0.03%
2018/09/27	17	24.20	1	24.20	24.20	16	3,525	0.45%
2018/09/26	2	24.30	26	24.05	24.25	-24	3,414	-0.70%
2018/09/25	2	23.90	5.1	24.03	23.75	-3.1	3,242	-0.09%
2018/09/21	1	23.20	11	23.10	23.25	-10	3,067	-0.33%
2018/09/20	0	0.00	1	22.70	22.75	-1	2,914	-0.03%
2018/09/13	4	21.65	0	0.00	21.70	4	2,939	0.14%
2018/09/12	0	0.00	1	21.55	21.55	-1	2,971	-0.03%
2018/09/11	1	21.40	0	0.00	21.40	1	3,045	0.03%
2018/09/10	2	21.20	0	0.00	21.30	2	3,069	0.07%
2018/09/06	0	0.00	1	21.80	21.90	-1	3,110	-0.03%
2018/09/05	5	21.85	0	0.00	21.80	5	3,147	0.16%
2018/08/29	4	22.39	2	22.25	22.25	2	3,541	0.06%
2018/08/28	0	0.00	1	22.35	22.40	-1	3,703	-0.03%
2018/08/27	0	0.00	1	22.50	22.35	-1	3,892	-0.03%
2018/08/24	0	0.00	10	22.10	22.25	-10	4,005	-0.25%
2018/08/23	10	21.95	0	0.00	22.00	10	4,250	0.24%
2018/08/22	2	22.25	0	0.00	21.95	2	4,301	0.05%
2018/08/21	10	21.80	0	0.00	21.90	10	4,341	0.23%
2018/08/17	0	0.00	0.2	21.90	21.90	-0.2	4,587	0.00%
2018/08/16	0	0.00	4	21.85	21.85	-4	4,839	-0.08%
2018/08/15	1	22.35	60	22.22	22.15	-59	5,286	-1.12%
2018/08/14	15	22.43	22	22.23	22.45	-7	5,447	-0.13%
2018/08/13	2	21.60	47	21.73	21.70	-45	5,896	-0.76%
2018/08/09	0	0.00	4	21.95	21.95	-4	6,971	-0.06%
2018/08/08	0	0.00	1	22.00	22.00	-1	6,988	-0.01%
2018/08/07	2	22.05	2	21.95	21.90	0	7,055	0.00%
2018/08/06	0	0.00	2	22.00	21.80	-2	7,190	-0.03%
2018/08/03	56	21.95	4	21.98	21.70	52	7,226	0.72%
2018/08/02	0	0.00	1	22.10	21.95	-1	7,100	-0.01%
2018/07/31	0	0.00	1	22.25	22.15	-1	7,192	-0.01%
2018/07/26	1	22.25	3	22.17	22.25	-2	7,215	-0.03%
2018/07/25	0	0.00	6	21.88	21.90	-6	7,200	-0.08%
2018/07/24	3	21.65	14	21.73	21.70	-11	7,178	-0.15%
2018/07/23	11	23.20	2	23.20	23.15	9	7,102	0.13%
2018/07/19	0	0.00	1	23.20	23.25	-1	7,005	-0.01%
2018/07/17	7	23.22	1	23.05	23.10	6	6,975	0.09%
2018/07/16	1	23.35	2	23.30	23.40	-1	7,009	-0.01%
2018/07/13	0	0.00	1	23.15	23.25	-1	7,013	-0.01%
2018/07/11	1	23.00	1	22.85	22.95	0	7,123	0.00%
2018/07/10	6	22.84	1	22.90	22.95	5	7,233	0.07%
2018/07/09	0	0.00	1	22.75	22.80	-1	7,248	-0.01%
2018/07/06	1	22.20	0	0.00	22.10	1	7,227	0.01%
2018/07/05	0	0.00	25	22.30	22.30	-25	7,200	-0.35%
2018/07/03	1	22.60	0	0.00	22.60	1	7,251	0.01%
2018/07/02	0	0.00	1	23.20	23.20	-1	7,221	-0.01%
2018/06/29	1	23.05	0	0.00	23.05	1	7,198	0.01%
2018/06/26	0.2	22.80	0	0.00	22.65	0.2	7,155	0.00%
2018/06/25	0.5	23.30	2	23.60	23.30	-1.5	7,080	-0.02%
2018/06/22	0.1	23.80	1	23.95	23.80	-0.9	7,045	-0.01%
2018/06/21	11	23.80	0	0.00	23.95	11	7,038	0.16%
2018/06/20	1	23.35	2	23.35	23.85	-1	7,031	-0.01%
2018/06/14	10	24.20	1	24.25	24.05	9	6,901	0.13%
2018/06/12	1	24.30	2	24.18	24.45	-1	6,850	-0.01%
2018/06/11	0	0.00	8	24.11	24.00	-8	6,798	-0.12%
2018/06/08	3	24.45	0	0.00	24.15	3	7,018	0.04%
2018/06/07	1	24.65	8	24.48	24.35	-7	6,985	-0.10%
2018/06/06	2	24.40	1	24.45	24.30	1	6,922	0.01%
2018/06/05	2	24.68	100	24.56	24.30	-98	6,877	-1.42%
2018/06/04	8	24.03	16	24.61	24.50	-8	6,713	-0.12%
2018/06/01	0	0.00	5	24.25	24.10	-5	6,511	-0.08%
2018/05/31	8	24.23	9	24.32	24.35	-1	6,355	-0.02%
2018/05/30	5	23.30	5	23.50	23.50	0	6,101	0.00%
2018/05/29	0	0.00	1	23.65	23.45	-1	6,036	-0.02%
2018/05/28	36	23.63	10	23.85	23.65	26	5,971	0.44%
2018/05/25	23	23.77	10	23.88	23.70	13	5,855	0.22%
2018/05/24	101	24.12	4	24.30	24.10	97	5,746	1.69%	大買/
2018/05/23	147	24.32	83	24.39	24.70	64	5,495	1.16%	大買/
2018/05/22	36.1	23.96	6	24.02	23.60	30.1	5,025	0.60%
2018/05/21	136	24.47	276	24.57	24.25	-140	4,822	-2.90%	大買/大賣/鉅額交易
2018/05/18	8	23.67	17	24.03	24.10	-9	4,241	-0.21%
2018/05/17	0	0.00	17	22.46	22.55	-17	3,356	-0.51%
2018/05/15	1	21.95	21	21.94	21.90	-20	3,158	-0.63%
2018/05/14	22	22.35	3	22.38	22.25	19	3,209	0.59%
2018/05/11	0	0.00	1	21.95	22.10	-1	3,092	-0.03%
2018/05/10	0	0.00	5	21.91	21.85	-5	3,037	-0.16%
2018/05/09	1	22.00	1	21.90	21.85	0	3,030	0.00%
2018/05/08	9	21.99	0	0.00	22.05	9	3,000	0.30%
2018/05/07	2	21.75	19	21.86	21.95	-17	2,973	-0.57%
2018/05/04	18	21.49	0	0.00	21.45	18	2,934	0.61%
2018/05/03	15	21.50	0	0.00	21.40	15	2,968	0.51%
2018/05/02	40	21.50	0	0.00	21.60	40	2,992	1.34%
2018/04/27	42	21.54	2	21.55	21.45	40	3,089	1.29%
2018/04/26	4	21.70	9	21.95	21.40	-5	3,164	-0.16%
2018/04/25	3	21.40	0	0.00	21.40	3	3,181	0.09%
2018/04/24	0	21.50	0	0.00	21.50	0	3,226	0.00%
2018/04/23	50.1	21.69	0	0.00	21.55	50.1	3,292	1.52%
2018/04/20	40	21.90	0	0.00	21.90	40	3,289	1.22%
2018/04/19	51	21.90	5	21.85	21.85	46	3,325	1.38%
2018/04/18	10	21.80	0	0.00	21.80	10	3,358	0.30%
2018/04/17	10	21.75	33	22.09	21.90	-23	3,380	-0.68%
2018/04/16	32	21.90	2	22.05	22.00	30	3,388	0.89%
2018/04/13	2	21.85	1	21.70	21.70	1	3,398	0.03%
2018/04/12	0	21.65	0	0.00	21.60	0	3,464	0.00%
2018/04/11	0	21.50	74	21.65	21.60	-74	3,528	-2.10%
2018/04/10	22	21.64	0	0.00	21.60	22	3,645	0.60%
2018/04/03	0	0.00	17	21.35	21.35	-17	3,773	-0.45%
2018/03/29	0	0.00	1	21.75	21.75	-1	5,233	-0.02%
2018/03/27	0	0.00	5.2	21.40	21.50	-5.2	5,223	-0.10%
2018/03/23	3	21.10	0	0.00	21.20	3	5,264	0.06%
2018/03/22	0.1	21.40	35	21.45	21.45	-34.9	5,273	-0.66%
2018/03/20	1	21.55	0	0.00	21.55	1	5,303	0.02%
2018/03/19	2	21.75	3	21.72	21.65	-1	5,310	-0.02%
2018/03/16	5	21.75	2	21.80	21.80	3	5,320	0.06%
2018/03/15	1	21.80	0	0.00	21.70	1	5,366	0.02%
2018/03/14	13	21.93	16	21.91	21.90	-3	5,345	-0.06%
2018/03/13	2	21.18	12.4	21.26	21.50	-10.4	5,124	-0.20%
2018/03/12	57	21.36	12	21.53	21.40	45	5,158	0.87%
2018/03/09	1	21.10	5	21.10	21.00	-4	5,204	-0.08%
2018/03/08	11	20.60	1	20.60	20.55	10	5,370	0.19%
2018/03/07	0	0.00	1	20.70	20.60	-1	5,637	-0.02%
2018/03/05	15	20.55	0	0.00	20.50	15	5,769	0.26%
2018/03/02	5	20.40	0	0.00	20.65	5	5,797	0.09%
2018/02/27	10	20.65	0	0.00	20.65	10	5,822	0.17%
2018/02/22	1.1	20.21	0	0.00	20.20	1.1	6,167	0.02%
2018/02/12	1	19.95	0	0.00	19.90	1	6,317	0.02%
2018/02/09	2	19.93	0	0.00	20.00	2	6,344	0.03%
2018/02/08	0	0.00	1	20.20	20.20	-1	6,364	-0.02%
2018/02/07	1	20.20	0	0.00	20.05	1	6,395	0.02%
2018/02/06	1	20.05	10	20.10	19.80	-9	6,550	-0.14%
2018/02/05	1	21.05	0	0.00	21.10	1	6,806	0.01%
2018/02/01	1	21.55	2	21.45	21.45	-1	7,064	-0.01%
2018/01/31	1	21.10	1	21.25	21.35	0	7,095	0.00%
2018/01/30	2	21.38	0	0.00	21.35	2	7,149	0.03%
2018/01/26	0	0.00	1	21.80	21.85	-1	7,261	-0.01%
2018/01/25	5	21.70	0	0.00	21.60	5	7,253	0.07%
2018/01/24	5	21.70	3	21.72	21.80	2	7,227	0.03%
2018/01/23	3	21.43	0	0.00	21.50	3	7,193	0.04%
2018/01/22	2	21.40	1	21.45	21.50	1	7,139	0.01%
2018/01/19	1	21.65	0	0.00	21.65	1	7,036	0.01%
2018/01/18	10	21.94	40	21.90	21.90	-30	6,954	-0.43%
2018/01/17	9	21.98	50	21.90	21.90	-41	6,908	-0.59%
2018/01/16	5	22.21	0	0.00	22.15	5	6,825	0.07%
2018/01/15	91	22.50	1	22.75	22.25	90	6,834	1.32%
2018/01/12	2	22.80	1	22.70	22.55	1	6,812	0.01%
2018/01/11	6	22.60	3	22.75	22.50	3	6,766	0.04%
2018/01/10	1	22.65	0	0.00	22.80	1	6,703	0.01%
2018/01/09	0	0.00	5	22.89	22.75	-5	6,617	-0.08%
2018/01/08	0	0.00	2	22.60	22.60	-2	6,498	-0.03%
2018/01/05	0	0.00	4	22.59	22.55	-4	6,424	-0.06%
2018/01/04	0	0.00	1	22.85	22.60	-1	6,364	-0.02%
2018/01/03	10	22.48	6	22.52	22.50	4	6,258	0.06%
2018/01/02	8	22.68	2	22.70	22.65	6	6,159	0.10%