台苯 (1310)-群益金鼎-新莊券商分點個股進出

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
13.30
漲跌
▲0.10
漲幅
+0.76%
成交量
716張
產業
上市塑膠類股
396人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	13.15	0	0.00	13.20	1	697	0.14%
2024/04/30	0.1	13.20	1	13.40	13.20	-1	691	-0.14%
2024/04/25	0.1	13.10	0	0.00	13.20	0.1	700	0.01%
2024/04/22	0	0.00	10	13.05	13.05	-10	770	-1.30%
2024/04/19	2	12.80	0	0.00	12.85	2	789	0.25%
2024/04/17	0.1	12.95	0	0.00	12.90	0.1	782	0.01%
2024/04/12	0.1	13.10	0	0.00	13.10	0.1	748	0.01%
2024/04/11	0.1	13.20	0	0.00	13.15	0.1	739	0.01%
2024/04/03	5.1	13.25	0	0.00	13.30	5.1	711	0.71%
2024/03/28	2	13.55	0	0.00	13.45	2	717	0.28%
2024/03/20	0.1	13.35	0	0.00	13.35	0.1	717	0.01%
2024/03/14	0	0.00	1	13.40	13.35	-1	678	-0.15%
2024/03/12	0.1	13.85	0	0.00	13.85	0.1	666	0.01%
2024/03/08	1.1	13.50	0	0.00	13.60	1.1	664	0.17%
2024/03/06	0.1	14.00	0	0.00	13.95	0.1	642	0.01%
2024/02/29	0.1	14.25	0	0.00	14.25	0.1	661	0.01%
2024/02/16	0.1	14.50	0	0.00	14.50	0.1	724	0.01%
2024/02/15	6	14.15	0	0.00	14.15	6	727	0.82%
2024/02/01	0.1	14.50	0	0.00	14.45	0.1	770	0.01%
2024/01/30	0.1	14.35	0	0.00	14.30	0.1	776	0.01%
2024/01/22	1	14.05	0	0.00	14.10	1	781	0.13%
2024/01/18	0.1	14.00	0	0.00	13.95	0.1	783	0.01%
2024/01/12	1	15.05	0	0.00	15.05	1	706	0.14%
2023/12/18	0	0.00	0	16.10	16.00	0	755	0.00%
2023/12/13	0.1	15.80	0	0.00	15.75	0.1	784	0.01%
2023/11/30	0	0.00	1	16.55	16.60	-1	865	-0.12%
2023/11/24	0	0.00	44	16.55	16.55	-44	835	-5.26%
2023/10/30	0	0.00	6	15.85	15.60	-6	1,011	-0.59%
2023/10/18	0.1	15.20	0	0.00	15.20	0.1	1,064	0.00%
2023/10/11	0	15.40	0	0.00	15.50	0	1,099	0.00%
2023/09/28	0	0.00	0.1	16.30	16.10	-0.1	1,155	-0.01%
2023/09/14	0	0.00	10	16.30	16.25	-10	1,186	-0.84%
2023/09/08	0	0.00	1	15.85	16.15	-1	1,189	-0.08%
2023/08/30	0	0.00	1	15.30	15.30	-1	1,371	-0.07%
2023/08/29	0.1	15.30	0	0.00	15.25	0.1	1,429	0.00%
2023/08/28	0	0.00	0.9	15.35	15.35	-0.9	1,500	-0.06%
2023/08/25	0.1	15.45	0	0.00	15.45	0.1	1,510	0.00%
2023/08/24	0.1	15.35	0	0.00	15.50	0.1	1,535	0.01%
2023/08/23	0.1	15.13	0	0.00	15.45	0.1	1,560	0.00%
2023/08/18	0.1	15.45	1	15.30	15.30	-1	1,866	-0.05%
2023/08/15	0	15.50	0	0.00	15.20	0	1,924	0.00%
2023/07/19	2	15.75	0	0.00	15.60	2	4,908	0.04%
2023/07/10	1	15.75	5	15.80	15.80	-4	5,091	-0.08%
2023/07/04	0.1	16.50	0	0.00	16.40	0.1	5,083	0.00%
2023/07/03	1	16.50	0	0.00	16.55	1	5,069	0.02%
2023/06/28	0.1	16.30	0	0.00	16.25	0.1	5,027	0.00%
2023/06/26	10	16.45	1	16.45	16.45	9	5,015	0.18%
2023/06/06	1	17.65	0	0.00	17.15	1	4,800	0.02%
2023/06/02	0	0.00	5	17.20	17.10	-5	4,693	-0.11%
2023/06/01	0	0.00	1	17.10	17.00	-1	4,634	-0.02%
2023/05/29	6	16.62	0	0.00	16.60	6	4,516	0.13%
2023/05/25	6	17.43	0	0.00	17.25	6	4,413	0.14%
2023/05/12	10	15.90	0	0.00	16.15	10	3,941	0.25%
2023/05/11	10	15.90	0	0.00	15.95	10	3,912	0.26%
2023/05/04	0	0.00	10	17.31	17.15	-10	3,658	-0.27%
2023/05/03	20	17.43	12	17.32	17.10	8	3,585	0.22%
2023/05/02	1	17.10	1.5	16.65	17.30	-0.5	3,428	-0.01%
2023/04/28	7	16.98	1	16.75	16.80	6	3,278	0.18%
2023/04/27	7	17.29	1	17.95	17.20	6	3,126	0.19%
2023/04/26	19	16.51	28	16.95	17.70	-9	2,693	-0.33%
2023/04/25	17	17.53	21	17.62	16.50	-4	2,223	-0.18%
2023/04/24	2.5	15.87	0	0.00	17.05	2.5	1,114	0.22%
2023/03/28	3	13.95	3	14.05	13.95	0	415	0.00%
2023/03/09	0	0.00	10	14.40	14.20	-10	423	-2.36%
2023/03/01	0	0.00	0.1	14.15	14.00	-0.1	461	-0.02%
2023/02/17	0.1	14.00	0	0.00	13.90	0.1	449	0.02%
2023/01/03	1	13.35	0	0.00	13.35	1	454	0.22%
2022/12/01	0	0.00	2	14.30	14.30	-2	475	-0.42%
2022/11/30	2	14.50	0	0.00	14.40	2	468	0.43%
2022/09/26	1	13.50	0	0.00	13.40	1	537	0.19%
2022/09/23	1	13.85	0	0.00	13.75	1	545	0.18%
2022/09/08	1	14.20	0	0.00	14.20	1	808	0.12%
2022/09/07	1	14.30	0	0.00	14.25	1	807	0.12%
2022/09/05	0	0.00	10	14.45	14.40	-10	809	-1.23%
2022/09/01	0	0.00	2	14.50	14.45	-2	814	-0.25%
2022/08/19	0	0.00	10	14.40	14.50	-10	827	-1.21%
2022/08/17	0	0.00	10	14.40	14.30	-10	829	-1.20%
2022/08/11	0	0.00	10	14.15	14.15	-10	826	-1.21%
2022/08/09	1	13.75	0	0.00	13.75	1	831	0.12%
2022/08/03	0.1	13.80	0	0.00	13.75	0.1	855	0.01%
2022/07/20	0.1	13.75	0	0.00	13.65	0.1	885	0.01%
2022/07/08	20.1	13.85	0	0.00	13.60	20.1	860	2.33%
2022/07/07	0	0.00	10	14.00	14.00	-10	827	-1.21%
2022/07/05	10	14.05	0	0.00	14.20	10	829	1.21%
2022/06/29	30	14.45	0	0.00	14.45	30	789	3.80%
2022/06/27	0	0.00	1	15.30	15.25	-1	678	-0.15%
2022/06/17	1	15.65	0	0.00	15.75	1	744	0.13%
2022/06/14	0.1	15.80	0	0.00	15.90	0.1	754	0.01%
2022/05/18	0	0.00	10	15.70	15.65	-10	942	-1.06%
2022/05/12	0	15.10	0	0.00	14.75	0	960	0.00%
2022/05/06	0	0.00	4	16.05	16.05	-4	1,001	-0.40%
2022/04/20	0	16.80	0	0.00	16.75	0	1,084	0.00%
2022/04/19	0	16.80	0	0.00	16.75	0	1,089	0.00%
2022/04/18	0	0.00	2	16.80	16.65	-2	1,094	-0.18%
2022/04/14	0	0.00	10	16.92	16.95	-10	1,118	-0.89%
2022/04/06	0	0.00	10	16.95	16.85	-10	1,146	-0.87%
2022/03/29	0	0.00	10	16.75	16.70	-10	1,130	-0.88%
2022/03/25	0	0.00	12	16.85	16.85	-12	1,111	-1.08%
2022/03/24	0	17.00	10	16.90	16.90	-10	1,104	-0.91%
2022/03/17	10	17.15	0	0.00	17.20	10	1,047	0.95%
2022/03/08	0	0.00	10.3	16.80	16.85	-10.3	1,084	-0.95%
2022/03/07	10	17.15	0	0.00	17.20	10	1,098	0.91%
2022/03/03	1	17.90	0	0.00	17.85	1	1,311	0.08%
2022/03/02	0	0.00	10	17.70	17.65	-10	1,290	-0.78%
2022/02/16	10	17.50	0	0.00	17.55	10	1,496	0.67%
2022/02/10	0	0.00	6	17.68	17.80	-6	1,688	-0.36%
2022/02/09	10	17.26	0	0.00	17.30	10	1,667	0.60%
2022/01/25	10	16.60	381	16.62	16.65	-371	1,813	-20.46%	大賣/鉅額交易
2022/01/24	0	16.95	0	0.00	16.90	0	1,806	0.00%
2022/01/20	381	17.36	0	0.00	17.40	381	1,828	20.84%	大買/鉅額交易
2022/01/19	10	17.25	0	0.00	17.30	10	1,865	0.54%
2022/01/07	0	0.00	2	17.50	17.35	-2	2,210	-0.09%
2022/01/04	0	0.00	17	17.31	17.25	-17	2,301	-0.74%
2021/12/30	2	17.50	0	0.00	17.40	2	2,346	0.09%
2021/12/29	19	17.39	4	17.45	17.45	15	2,384	0.63%
2021/12/27	0	0.00	2	17.35	17.30	-2	2,472	-0.08%
2021/12/17	0	0.00	2	17.30	17.20	-2	2,816	-0.07%
2021/12/15	0	0.00	18	17.05	17.05	-18	2,906	-0.62%
2021/12/14	5	17.04	0	0.00	17.05	5	2,956	0.17%
2021/12/10	10	17.30	0	0.00	17.25	10	3,015	0.33%
2021/12/09	0	0.00	7	17.41	17.35	-7	3,044	-0.23%
2021/12/02	1	17.35	1	17.25	17.30	0	3,164	0.00%
2021/11/29	0	0.00	20	17.31	17.30	-20	3,128	-0.64%
2021/11/25	0	0.00	42	17.90	17.85	-42	3,321	-1.26%
2021/11/24	40	17.80	2	17.90	17.90	38	3,402	1.12%
2021/11/22	0.1	17.60	0	0.00	17.65	0.1	3,659	0.00%
2021/11/19	0	0.00	30	17.75	17.65	-30	3,702	-0.81%
2021/11/17	0	0.00	7	17.70	17.80	-7	3,880	-0.18%
2021/11/16	0	0.00	50	17.61	17.60	-50	4,067	-1.23%
2021/11/15	20.5	17.70	0	0.00	17.80	20.5	4,557	0.45%
2021/11/11	0	0.00	1	18.35	18.25	-1	4,608	-0.02%
2021/11/10	40	18.48	0	0.00	18.40	40	4,639	0.86%
2021/11/05	1	18.20	0	0.00	18.25	1	4,669	0.02%
2021/11/01	0	0.00	10	18.20	18.20	-10	4,662	-0.21%
2021/10/28	0	18.20	0	0.00	18.20	0	4,638	0.00%
2021/10/27	1	18.20	0	0.00	18.15	1	4,640	0.02%
2021/10/26	1	18.10	0	0.00	18.40	1	4,612	0.02%
2021/10/25	11	18.15	0	0.00	18.20	11	4,590	0.24%
2021/10/19	0.1	18.45	0	0.00	18.35	0.1	4,541	0.00%
2021/10/15	2	18.55	0	0.00	18.20	2	4,590	0.04%
2021/10/13	12	18.33	0	0.00	18.30	12	4,592	0.26%
2021/10/08	7	19.06	0	0.00	19.00	7	4,626	0.15%
2021/10/06	7	19.01	0	0.00	18.80	7	4,777	0.15%
2021/10/04	12	19.08	0	0.00	18.75	12	4,824	0.25%
2021/10/01	8	19.65	2	19.95	19.30	6	4,834	0.12%
2021/09/30	5	20.20	0	0.00	20.20	5	4,890	0.10%
2021/09/29	1	20.25	0	0.00	20.25	1	5,033	0.02%
2021/09/28	12	20.70	0	0.00	20.35	12	5,264	0.23%
2021/09/27	0	0.00	6	20.64	20.60	-6	6,878	-0.09%
2021/09/24	5	20.10	0	0.00	20.10	5	8,083	0.06%
2021/09/22	5	20.01	10	19.90	19.90	-5	8,329	-0.06%
2021/09/17	7	20.33	2	20.50	20.50	5	8,287	0.06%
2021/09/16	1	20.55	0	0.00	20.55	1	8,266	0.01%
2021/09/15	5	20.45	6	20.55	20.40	-1	8,252	-0.01%
2021/09/14	4	20.48	0	0.00	20.40	4	8,323	0.05%
2021/09/13	6	20.55	0	0.00	20.55	6	8,317	0.07%
2021/09/08	2	20.30	0	0.00	20.25	2	8,354	0.02%
2021/09/07	5	20.54	10	20.35	20.45	-5	8,429	-0.06%
2021/09/06	0	0.00	0.1	20.40	20.20	-0.1	8,420	0.00%
2021/09/02	0	0.00	5	20.97	20.95	-5	8,388	-0.06%
2021/09/01	5	21.96	0	0.00	21.40	5	8,384	0.06%
2021/08/31	0	0.00	10	22.35	22.45	-10	8,398	-0.12%
2021/08/30	4	22.00	60	22.35	22.00	-56	8,383	-0.67%
2021/08/27	87	22.01	0	0.00	22.20	87	8,428	1.03%
2021/08/26	0	0.00	1	21.85	21.90	-1	8,529	-0.01%
2021/08/24	0	0.00	115	21.32	21.35	-115	8,619	-1.33%	大賣/鉅額交易
2021/08/23	115	20.93	1	20.90	20.95	114	8,537	1.34%	大買/鉅額交易
2021/08/19	0	0.00	144	20.98	20.90	-144	8,358	-1.72%	大賣/鉅額交易
2021/08/18	145	20.45	0	0.00	20.75	145	7,879	1.84%	大買/鉅額交易
2021/08/17	0	0.00	2	20.00	20.15	-2	7,983	-0.03%
2021/08/16	0	0.00	90	19.60	19.60	-90	7,876	-1.14%
2021/08/11	0.8	19.70	0	0.00	19.70	0.8	7,791	0.01%
2021/08/10	0	0.00	230	19.93	20.10	-230	7,823	-2.94%	大賣/鉅額交易
2021/08/06	0	0.00	18	19.95	19.75	-18	7,949	-0.23%
2021/08/05	247	19.84	0	0.00	19.65	247	8,041	3.07%	大買/鉅額交易
2021/07/29	0	0.00	28	19.70	19.70	-28	8,936	-0.31%
2021/07/28	2	19.20	68	19.30	19.50	-66	9,017	-0.73%
2021/07/27	66	19.81	0	0.00	19.55	66	9,145	0.72%
2021/07/26	2	19.85	0	0.00	19.80	2	9,232	0.02%
2021/07/23	0	0.00	1	19.70	19.95	-1	9,325	-0.01%
2021/07/22	4	19.68	0	0.00	19.50	4	9,388	0.04%
2021/07/21	33	19.97	0	0.00	20.00	33	9,481	0.35%
2021/07/20	0	0.00	20	20.43	20.25	-20	9,496	-0.21%
2021/07/16	1	20.65	0	0.00	20.65	1	10,072	0.01%
2021/07/15	0	0.00	2	20.63	20.70	-2	10,165	-0.02%
2021/07/14	2	20.15	10	20.40	20.15	-8	10,534	-0.08%
2021/07/13	5	20.55	0	0.00	20.20	5	11,014	0.05%
2021/07/12	6	21.11	0	0.00	21.00	6	11,068	0.05%
2021/07/09	3	21.17	2	21.40	21.15	1	11,127	0.01%
2021/07/08	2	21.25	1	21.45	21.35	1	11,181	0.01%
2021/07/07	2	21.53	30	21.90	21.35	-28	11,274	-0.25%
2021/07/06	40	21.83	6	21.87	21.85	34	11,298	0.30%
2021/07/05	5	22.13	2	22.50	21.75	3	11,236	0.03%
2021/07/02	151	24.30	146	23.74	22.15	5	11,183	0.04%	大買/大賣/
2021/07/01	64	22.92	53	23.08	23.55	11	9,649	0.11%
2021/06/30	0.4	21.50	26	21.06	21.60	-25.6	8,492	-0.30%
2021/06/29	2	20.15	0	0.00	20.40	2	8,248	0.02%
2021/06/24	5	20.25	0	0.00	20.15	5	8,385	0.06%
2021/06/21	0	0.00	2	19.80	19.75	-2	8,561	-0.02%
2021/06/18	1	20.50	0	0.00	20.30	1	8,557	0.01%
2021/06/17	2	20.88	0	0.00	20.90	2	8,579	0.02%
2021/06/16	2	21.50	0	0.00	20.85	2	8,580	0.02%
2021/06/11	1	20.85	1	20.95	20.85	0	8,507	0.00%
2021/06/09	2	21.00	0	0.00	21.10	2	8,475	0.02%
2021/06/08	0.6	21.05	0	0.00	21.15	0.6	8,477	0.01%
2021/06/07	0	0.00	2	20.95	20.90	-2	8,474	-0.02%
2021/06/04	15	20.90	0	0.00	20.70	15	8,400	0.18%
2021/06/03	7	20.89	11	21.34	21.10	-4	8,350	-0.05%
2021/06/02	0	0.00	1	21.20	20.35	-1	8,385	-0.01%
2021/05/28	2	19.35	2	19.55	19.50	0	8,073	0.00%
2021/05/26	2	19.10	0	0.00	19.25	2	8,069	0.02%
2021/05/24	2	18.40	0	0.00	18.75	2	7,908	0.03%
2021/05/20	4	18.20	0	0.00	18.15	4	8,050	0.05%
2021/05/17	30	17.20	0	0.00	16.85	30	8,181	0.37%
2021/05/14	4	18.18	0	0.00	18.55	4	8,069	0.05%
2021/05/12	2	19.50	0	0.00	19.20	2	7,843	0.03%
2021/05/11	4	21.65	1	22.25	21.10	3	7,600	0.04%
2021/05/10	3	21.05	1	21.25	21.20	2	7,129	0.03%
2021/05/07	6	20.15	3	20.20	20.15	3	7,020	0.04%
2021/05/06	2	20.10	0	0.00	20.55	2	6,947	0.03%
2021/05/05	0	0.00	8	21.07	20.40	-8	6,901	-0.12%
2021/05/04	2	20.00	0	0.00	19.70	2	6,822	0.03%
2021/05/03	4	21.50	0	0.00	21.00	4	6,684	0.06%
2021/04/29	4	21.78	0	0.00	21.90	4	6,606	0.06%
2021/04/27	1	21.75	13	21.97	21.85	-12	6,461	-0.19%
2021/04/26	1	21.45	0	0.00	21.30	1	6,339	0.02%
2021/04/23	6	21.22	0	0.00	21.15	6	6,282	0.10%
2021/04/22	17	22.89	19	23.14	22.20	-2	6,126	-0.03%
2021/04/21	5	21.87	6	21.87	22.00	-1	5,659	-0.02%
2021/04/20	6	22.25	7	22.29	22.25	-1	5,540	-0.02%
2021/04/19	11	22.95	59	23.01	23.65	-48	5,157	-0.93%
2021/04/16	61	21.36	13	21.39	21.50	48	4,654	1.03%
2021/04/15	1	20.90	0	0.00	20.90	1	4,523	0.02%
2021/04/14	0.1	20.15	3	20.60	20.20	-2.9	4,442	-0.07%
2021/04/13	6	20.77	3	21.35	20.60	3	4,408	0.07%
2021/04/12	12	20.60	0	0.00	21.20	12	4,290	0.28%
2021/04/09	3	20.57	0	0.00	20.55	3	4,184	0.07%
2021/04/08	1	20.95	0	0.00	20.80	1	4,113	0.02%
2021/04/07	0	0.00	3	20.10	20.10	-3	3,969	-0.08%
2021/04/06	0	0.00	1	19.80	19.80	-1	3,914	-0.03%
2021/04/01	2	19.25	0	0.00	19.25	2	3,867	0.05%
2021/03/26	0	0.00	5	19.33	19.45	-5	5,132	-0.10%
2021/03/25	0	0.00	16	18.95	19.00	-16	5,071	-0.32%
2021/03/24	6	19.10	2	19.10	19.05	4	5,022	0.08%
2021/03/19	2	18.30	0	0.00	18.40	2	4,912	0.04%
2021/03/12	2	17.90	0	0.00	18.30	2	5,116	0.04%
2021/03/11	10	18.29	7	18.41	18.15	3	5,124	0.06%
2021/03/10	2	18.35	0	0.00	18.40	2	5,082	0.04%
2021/03/09	0	0.00	2	18.50	18.40	-2	5,069	-0.04%
2021/03/08	7	18.57	9	18.54	18.25	-2	5,014	-0.04%
2021/03/02	2	17.75	0	0.00	17.85	2	4,889	0.04%
2021/02/26	6	18.07	0	0.00	18.25	6	4,897	0.12%
2021/02/25	0	0.00	0.5	18.00	18.30	-0.5	4,922	-0.01%
2021/02/24	0	0.00	22	18.55	18.00	-22	4,923	-0.45%
2021/02/22	0	0.00	22	18.44	18.35	-22	4,826	-0.46%
2021/02/19	42	17.88	18	18.11	17.90	24	4,740	0.51%
2021/02/04	2	16.15	0	0.00	16.20	2	4,676	0.04%
2021/01/29	2	16.25	0	0.00	16.20	2	4,865	0.04%
2021/01/28	4	16.25	13	16.17	16.30	-9	4,974	-0.18%
2021/01/26	2	16.35	0	0.00	16.25	2	5,016	0.04%
2021/01/21	4	16.43	2	16.20	16.35	2	4,977	0.04%
2021/01/20	2	16.80	0	0.00	16.45	2	4,969	0.04%
2021/01/18	7	16.64	5	16.95	16.90	2	5,030	0.04%
2021/01/15	17	16.91	0	0.00	16.90	17	5,007	0.34%
2021/01/14	1	17.15	0	0.00	17.20	1	5,027	0.02%
2021/01/13	2	17.25	15	17.05	17.15	-13	5,037	-0.26%
2021/01/12	0	0.00	1	17.20	17.20	-1	5,020	-0.02%
2021/01/11	0	0.00	1	17.55	17.60	-1	4,982	-0.02%
2021/01/08	1	17.75	0	18.00	17.80	1	5,018	0.02%
2021/01/07	0	0.00	18	18.18	18.10	-18	4,984	-0.36%
2021/01/06	0	0.00	1	18.05	18.00	-1	4,959	-0.02%
2021/01/05	0	0.00	1	18.70	18.70	-1	4,897	-0.02%
2021/01/04	4	18.65	0	0.00	18.65	4	4,860	0.08%
2020/12/31	1	18.90	0	0.00	18.85	1	4,791	0.02%
2020/12/30	3	19.22	9	19.17	18.90	-6	4,756	-0.13%
2020/12/29	7	18.90	0	0.00	18.70	7	4,662	0.15%
2020/12/28	5	18.92	10	18.95	18.90	-5	4,615	-0.11%
2020/12/25	3	19.18	21	19.20	19.10	-18	4,539	-0.40%
2020/12/24	34	19.13	8	19.15	19.35	26	4,477	0.58%
2020/12/23	50	19.50	19	19.98	19.00	31	4,314	0.72%
2020/12/22	23	19.77	9	19.77	19.40	14	3,721	0.38%
2020/12/21	2	18.25	0	0.00	18.30	2	3,073	0.07%
2020/12/11	1	17.75	2	17.95	17.85	-1	3,060	-0.03%
2020/12/10	2	18.10	20	18.10	18.20	-18	3,049	-0.59%
2020/12/09	3	18.15	35	17.96	18.30	-32	3,077	-1.04%
2020/12/08	5	17.78	0	0.00	17.60	5	3,394	0.15%
2020/12/07	5	18.10	5	17.90	17.80	0	3,614	0.00%
2020/12/04	0	0.00	25	17.55	17.60	-25	3,542	-0.71%
2020/12/01	1	17.30	0	0.00	17.50	1	3,545	0.03%
2020/11/30	0	0.00	5	17.65	17.65	-5	3,526	-0.14%
2020/11/24	0	0.00	5	17.55	17.10	-5	3,342	-0.15%
2020/11/20	0	0.00	2	16.90	16.90	-2	3,260	-0.06%
2020/11/19	5	16.85	0	0.00	16.95	5	3,270	0.15%
2020/11/17	0	0.00	5	17.05	17.05	-5	3,248	-0.15%
2020/11/16	30	17.08	1	17.20	17.20	29	3,259	0.89%
2020/11/12	2	16.90	0	0.00	16.95	2	3,178	0.06%
2020/11/11	10	17.15	0	0.00	17.05	10	3,231	0.31%
2020/11/09	6	16.80	6	16.70	16.80	0	3,139	0.00%
2020/11/05	45	16.85	1	16.85	16.90	44	3,128	1.41%
2020/11/04	5	16.45	0	0.00	16.45	5	3,028	0.17%
2020/10/30	9	16.25	0	0.00	16.10	9	3,000	0.30%
2020/10/20	0	0.00	1	16.65	16.60	-1	2,819	-0.04%
2020/10/14	0	0.00	4	16.20	16.20	-4	2,775	-0.14%
2020/10/05	10	16.35	0	0.00	16.40	10	2,928	0.34%
2020/09/24	1	15.80	1	15.65	15.70	0	2,980	0.00%
2020/09/23	0	0.00	1	16.20	16.15	-1	2,967	-0.03%
2020/09/21	4	16.50	10	16.55	16.35	-6	2,916	-0.21%
2020/09/18	12	16.74	2	17.00	16.70	10	2,881	0.35%
2020/09/17	0	0.00	4	16.88	16.60	-4	2,805	-0.14%
2020/09/14	9	16.82	0	0.00	16.65	9	2,670	0.34%
2020/09/11	4	17.20	7	17.33	17.20	-3	2,582	-0.12%
2020/09/10	2	16.78	1	16.70	16.65	1	2,130	0.05%
2020/09/09	0	0.00	2	16.00	16.00	-2	1,885	-0.11%
2020/09/08	1	16.05	0	0.00	16.05	1	1,883	0.05%
2020/09/07	2	16.55	0	0.00	16.40	2	1,872	0.11%
2020/08/31	0	0.00	1	15.90	15.75	-1	1,828	-0.05%
2020/08/28	0	0.00	0	15.90	15.95	0	1,830	0.00%
2020/08/24	19	15.75	0	0.00	15.75	19	1,793	1.06%
2020/08/20	1	15.20	0	0.00	15.20	1	1,785	0.06%
2020/08/17	2	16.45	34	16.30	16.20	-32	1,723	-1.86%
2020/08/06	0	0.00	4	14.75	14.70	-4	1,751	-0.23%
2020/08/05	1	14.70	1	14.65	14.60	0	1,751	0.00%
2020/08/04	0	0.00	1	14.80	14.70	-1	1,765	-0.06%
2020/08/03	1	14.70	0	0.00	14.65	1	1,772	0.06%
2020/07/31	1	14.80	0	0.00	14.75	1	1,785	0.06%
2020/07/27	1	14.90	0	0.00	14.75	1	1,909	0.05%
2020/07/24	2.3	15.03	0	0.00	15.00	2.3	1,927	0.12%
2020/07/23	1	15.35	0	0.00	15.25	1	1,912	0.05%
2020/07/22	0	0.00	10	15.20	15.30	-10	1,940	-0.52%
2020/07/21	0	0.00	1	15.20	15.20	-1	1,930	-0.05%
2020/07/20	0	0.00	4	15.43	15.30	-4	1,892	-0.21%
2020/07/16	1	16.75	0	0.00	16.75	1	1,808	0.06%
2020/07/15	3.7	16.68	0	0.00	16.65	3.7	1,780	0.21%
2020/07/14	1	16.65	0	0.00	16.60	1	1,787	0.06%
2020/07/09	2	16.95	0	0.00	16.90	2	1,801	0.11%
2020/06/22	0	0.00	1	16.60	16.55	-1	1,872	-0.05%
2020/06/16	0	0.00	1	16.25	16.20	-1	1,916	-0.05%
2020/06/12	0	0.00	7	15.89	16.25	-7	2,026	-0.35%
2020/06/11	1	16.35	0	0.00	16.35	1	2,067	0.05%
2020/06/10	0	0.00	20	16.75	16.70	-20	2,106	-0.95%
2020/06/09	1	16.95	0	0.00	16.90	1	2,164	0.05%
2020/06/05	0	0.00	1	16.80	16.85	-1	2,204	-0.05%
2020/06/04	1	16.55	0	0.00	16.70	1	2,210	0.05%
2020/06/03	0	0.00	0.2	16.60	16.65	-0.2	2,222	-0.01%
2020/06/02	6	16.40	0	0.00	16.45	6	2,232	0.27%
2020/06/01	0	0.00	2	16.45	16.45	-2	2,271	-0.09%
2020/05/29	1	16.20	0	0.00	16.20	1	2,298	0.04%
2020/05/26	0	16.25	0	0.00	16.30	0	2,312	0.00%
2020/05/25	0	0.00	10	16.25	16.25	-10	2,315	-0.43%
2020/05/22	1	16.40	0	0.00	16.25	1	2,322	0.04%
2020/05/20	1	16.50	0	0.00	16.50	1	2,320	0.04%
2020/05/19	10	17.05	3	16.78	16.85	7	2,316	0.30%
2020/05/14	1	16.20	0	0.00	16.10	1	2,235	0.04%
2020/05/12	0	0.00	10	16.60	16.60	-10	2,229	-0.45%
2020/05/08	0	0.00	1	16.95	16.75	-1	2,266	-0.04%
2020/05/07	1	16.55	1	16.65	16.65	0	2,269	0.00%
2020/05/06	0	0.00	2	16.65	16.70	-2	2,284	-0.09%
2020/04/30	0	0.00	2	16.90	16.95	-2	2,448	-0.08%
2020/04/29	0	0.00	12	16.46	16.70	-12	2,547	-0.47%
2020/04/27	0	0.00	10	16.20	16.00	-10	2,641	-0.38%
2020/04/24	0	0.00	6	15.51	15.60	-6	2,620	-0.23%
2020/04/17	2	16.13	0	0.00	15.85	2	2,632	0.08%
2020/04/16	2	15.95	11	15.74	15.95	-9	2,608	-0.34%
2020/04/10	0	0.00	1	15.15	15.35	-1	2,578	-0.04%
2020/04/09	1	14.90	0	0.00	14.85	1	2,584	0.04%
2020/03/30	0	0.00	2	13.15	13.30	-2	2,462	-0.08%
2020/03/27	2	13.35	1	13.75	13.35	1	2,450	0.04%
2020/03/25	4	13.55	0	0.00	13.70	4	2,415	0.17%
2020/03/24	4	12.78	0	0.00	12.80	4	2,418	0.17%
2020/03/20	20	13.00	0	0.00	13.05	20	2,409	0.83%
2020/03/16	10	15.05	66	14.68	14.60	-56	2,253	-2.49%
2020/03/13	3	15.15	0	0.00	15.55	3	2,219	0.14%
2020/03/11	20	17.90	0	0.00	17.85	20	2,103	0.95%
2020/03/09	4	17.85	0	0.00	17.80	4	2,088	0.19%
2020/03/06	20	17.98	0	0.00	18.00	20	2,068	0.97%
2020/03/03	10	18.35	0	0.00	18.35	10	1,972	0.51%
2020/03/02	10	18.40	0	0.00	18.30	10	1,965	0.51%
2020/02/27	20	18.40	2	18.50	18.50	18	1,970	0.91%
2020/02/21	4	18.91	0	0.00	18.85	4	2,019	0.20%
2020/02/19	0	0.00	3	19.00	19.05	-3	2,011	-0.15%
2020/02/18	2	18.65	0	0.00	18.65	2	1,995	0.10%
2020/02/17	1	18.45	0	0.00	18.35	1	1,971	0.05%
2020/02/14	3	18.40	0	0.00	18.35	3	1,960	0.15%
2020/02/07	3	18.20	0	0.00	18.10	3	1,895	0.16%
2020/02/05	5	18.10	0	0.00	18.05	5	1,826	0.27%
2020/02/04	0	0.00	2	18.40	18.15	-2	1,745	-0.11%
2020/02/03	8	18.39	3	18.05	18.45	5	1,667	0.30%
2020/01/30	0	0.00	2	19.45	19.45	-2	1,418	-0.14%
2020/01/16	10	20.60	0	0.00	20.65	10	1,317	0.76%
2020/01/15	10	20.70	1	20.70	20.65	9	1,305	0.69%
2020/01/03	16	20.96	3	21.00	21.10	13	1,391	0.93%
2019/12/30	5	20.90	0	0.00	20.90	5	1,403	0.36%
2019/12/19	2	21.05	0	0.00	21.05	2	1,481	0.13%
2019/12/18	0	0.00	1	20.80	20.90	-1	1,480	-0.07%
2019/12/17	3	20.75	0	0.00	20.85	3	1,474	0.20%
2019/12/16	3	20.80	0	0.00	20.75	3	1,461	0.21%
2019/12/12	1	20.60	0	0.00	20.60	1	1,460	0.07%
2019/12/03	1	21.00	0	0.00	20.95	1	1,490	0.07%
2019/11/29	1	21.35	0	0.00	21.20	1	1,475	0.07%
2019/11/28	0	0.00	1	21.35	21.40	-1	1,465	-0.07%
2019/11/26	2	21.43	0	0.00	21.65	2	1,475	0.14%
2019/11/25	11	21.45	0	0.00	21.45	11	1,492	0.74%
2019/11/22	1	20.80	0	0.00	20.80	1	1,513	0.07%
2019/11/18	1	21.20	0	0.00	21.15	1	1,699	0.06%
2019/11/15	2	21.20	0	0.00	21.30	2	1,725	0.12%
2019/11/08	10	21.45	0	0.00	21.45	10	1,769	0.57%
2019/10/24	10	21.75	0	0.00	22.00	10	1,849	0.54%
2019/10/23	0	0.00	1	21.85	21.85	-1	1,855	-0.05%
2019/10/18	0	0.00	10	22.45	22.45	-10	1,871	-0.53%
2019/10/14	2	21.38	0	0.00	21.40	2	1,822	0.11%
2019/10/09	1	21.45	2	21.45	21.30	-1	1,801	-0.06%
2019/10/01	1	22.00	0	0.00	21.90	1	1,804	0.06%
2019/09/18	10	22.45	0	0.00	22.50	10	1,891	0.53%
2019/09/17	0	0.00	2	23.10	22.70	-2	1,887	-0.11%
2019/09/16	3	23.28	12	23.44	22.90	-9	1,894	-0.48%
2019/09/12	0	0.00	10	22.40	22.20	-10	1,817	-0.55%
2019/09/10	0	0.00	3	22.15	22.05	-3	1,829	-0.16%
2019/08/29	2	21.28	0	0.00	21.35	2	1,893	0.11%
2019/08/28	0	0.00	1	21.40	21.35	-1	1,887	-0.05%
2019/08/27	1	21.70	0	0.00	21.65	1	1,860	0.05%
2019/08/21	3	24.60	0	0.00	24.50	3	1,642	0.18%
2019/08/15	0	0.00	10	24.60	24.55	-10	1,600	-0.62%
2019/08/12	2	24.55	0	0.00	24.60	2	1,634	0.12%
2019/07/30	1	24.60	0	0.00	24.50	1	1,654	0.06%
2019/07/24	5	24.45	0	0.00	24.35	5	1,633	0.31%
2019/07/23	5	24.40	5	24.40	24.45	0	1,634	0.00%
2019/07/04	10	24.35	0	0.00	24.20	10	1,736	0.58%
2019/07/02	10	24.55	0	0.00	24.60	10	1,806	0.55%
2019/06/28	1	24.70	0	0.00	24.55	1	1,808	0.06%
2019/06/19	15	24.15	0.4	24.10	24.10	14.6	1,875	0.78%
2019/06/18	1	24.20	0	0.00	24.05	1	1,871	0.05%
2019/06/14	1	24.25	0	0.00	24.05	1	1,862	0.05%
2019/06/12	1	24.10	0	0.00	24.15	1	1,858	0.05%
2019/05/28	2	24.03	0	0.00	25.30	2	1,921	0.10%
2019/05/24	1	24.00	0	0.00	24.00	1	1,927	0.05%
2019/05/22	1	23.90	0	0.00	23.95	1	2,003	0.05%
2019/05/10	0	0.00	1	25.05	25.10	-1	2,188	-0.05%
2019/05/02	0	0.00	4	25.05	25.05	-4	2,521	-0.16%
2019/04/26	0	0.00	5	25.10	25.15	-5	2,614	-0.19%
2019/04/23	0	0.00	2	25.00	25.00	-2	2,631	-0.08%
2019/04/22	0	0.00	2	25.00	25.00	-2	2,654	-0.08%
2019/04/19	0	0.00	3	25.00	25.00	-3	2,661	-0.11%
2019/04/17	0	0.00	1	25.00	25.05	-1	2,727	-0.04%
2019/04/16	3	25.10	1	25.10	25.15	2	2,746	0.07%
2019/04/15	0	0.00	3	25.05	25.10	-3	2,784	-0.11%
2019/04/12	4	24.95	0	0.00	25.00	4	2,791	0.14%
2019/04/09	0	0.00	1	25.25	25.30	-1	2,941	-0.03%
2019/04/08	2	24.93	0	0.00	24.90	2	3,134	0.06%
2019/04/03	1	24.75	0	0.00	24.80	1	3,222	0.03%
2019/04/02	3	24.97	0	0.00	24.85	3	3,290	0.09%
2019/04/01	5	25.03	0	0.00	25.00	5	3,295	0.15%
2019/03/29	2	24.35	0	0.00	24.35	2	3,286	0.06%
2019/03/28	2	24.15	1	24.20	24.15	1	3,332	0.03%
2019/03/26	0	0.00	2	24.35	24.25	-2	3,520	-0.06%
2019/03/22	2	24.43	0	0.00	24.55	2	3,708	0.05%
2019/03/21	0	0.00	2	24.45	24.35	-2	3,720	-0.05%
2019/03/20	2	24.55	0	0.00	24.45	2	3,734	0.05%
2019/03/18	0	0.00	2	24.45	24.50	-2	3,830	-0.05%
2019/03/15	5	24.30	0	0.00	24.30	5	3,969	0.13%
2019/03/12	1	24.30	0	0.00	24.30	1	4,637	0.02%
2019/03/11	0	0.00	2	23.90	23.95	-2	4,915	-0.04%
2019/03/07	1	24.15	0	0.00	24.10	1	5,076	0.02%
2019/03/04	2	24.45	0	0.00	24.35	2	5,167	0.04%
2019/02/22	0	0.00	10	24.55	24.45	-10	5,480	-0.18%
2019/02/21	1	24.65	0	0.00	24.65	1	5,540	0.02%
2019/02/20	0	0.00	2	24.00	24.00	-2	5,512	-0.04%
2019/02/19	0	0.00	1	24.05	24.05	-1	5,569	-0.02%
2019/02/18	0	0.00	1	24.00	24.05	-1	5,647	-0.02%
2019/02/15	1	23.60	4	23.91	24.00	-3	5,633	-0.05%
2019/02/14	4	23.84	1	23.90	23.90	3	5,641	0.05%
2019/02/13	2	23.35	1	23.45	23.55	1	5,631	0.02%
2019/02/12	5	23.27	5	23.53	23.40	0	5,683	0.00%
2019/01/30	3	24.05	0	0.00	24.20	3	5,717	0.05%
2019/01/28	3	23.53	0	0.00	23.55	3	5,635	0.05%
2019/01/25	1	23.30	0	0.00	23.45	1	5,555	0.02%
2019/01/22	0	0.00	2	22.90	22.70	-2	5,505	-0.04%
2019/01/17	1	22.60	0	0.00	22.65	1	5,522	0.02%
2019/01/16	1	22.60	0	0.00	22.60	1	5,560	0.02%
2019/01/15	0	0.00	1	22.65	22.55	-1	5,615	-0.02%
2019/01/14	3	22.62	0	0.00	22.70	3	5,647	0.05%
2019/01/09	1	22.50	0	0.00	22.55	1	5,876	0.02%
2019/01/04	0	0.00	1	22.45	22.60	-1	5,903	-0.02%
2018/12/28	2	22.60	0	0.00	22.50	2	6,033	0.03%
2018/12/27	3	22.93	0	0.00	22.60	3	6,020	0.05%
2018/12/25	0	0.00	39	24.65	25.00	-39	5,807	-0.67%
2018/12/24	0	0.00	0.1	24.95	24.95	-0.1	5,905	0.00%
2018/12/22	5	24.35	0	0.00	24.90	5	5,972	0.08%
2018/12/21	0	0.00	5	25.05	24.90	-5	6,001	-0.08%
2018/12/19	0	0.00	10	26.40	26.40	-10	6,209	-0.16%
2018/12/17	0	0.00	2	25.45	25.15	-2	6,374	-0.03%
2018/12/14	5	25.70	1	25.60	25.60	4	6,341	0.06%
2018/12/12	7	25.94	6	25.90	26.00	1	6,351	0.02%
2018/12/11	1	26.35	0	0.00	26.25	1	6,325	0.02%
2018/12/10	2	26.00	2	26.85	26.20	0	6,298	0.00%
2018/12/07	32	27.83	32	27.10	27.05	0	6,155	0.00%
2018/12/06	0	0.00	5	26.15	26.30	-5	5,771	-0.09%
2018/12/04	13	26.00	11	25.88	25.90	2	5,512	0.04%
2018/11/30	10	24.35	0	0.00	24.20	10	5,137	0.19%
2018/11/28	0	0.00	1	25.00	24.80	-1	5,071	-0.02%
2018/11/22	0	0.00	7	25.11	25.20	-7	4,856	-0.14%
2018/11/21	0	0.00	32	24.52	24.70	-32	4,742	-0.67%
2018/11/14	0	0.00	33	23.30	23.30	-33	4,491	-0.73%
2018/11/12	0	0.00	1	23.20	23.15	-1	4,448	-0.02%
2018/11/05	0	0.00	3	22.52	22.65	-3	4,445	-0.07%
2018/11/01	1	22.70	0	0.00	22.75	1	4,413	0.02%
2018/10/24	2	22.30	0	0.00	22.25	2	4,445	0.04%
2018/10/23	0	0.00	10	22.75	22.90	-10	4,394	-0.23%
2018/10/19	2	22.50	0	0.00	22.75	2	4,288	0.05%
2018/10/15	0	0.00	4	24.05	24.00	-4	4,265	-0.09%
2018/10/11	0	0.00	21	23.12	23.60	-21	4,217	-0.50%
2018/10/09	0	0.00	3	24.15	24.15	-3	4,104	-0.07%
2018/10/08	95	24.24	1	23.65	24.30	94	4,060	2.31%
2018/10/04	0	0.00	25	24.21	24.20	-25	3,931	-0.64%
2018/10/03	0	0.00	5	24.10	24.20	-5	3,866	-0.13%
2018/10/02	0	0.00	46	24.25	24.30	-46	3,783	-1.22%
2018/10/01	0	0.00	12.4	24.32	24.20	-12.4	3,655	-0.34%
2018/09/27	0	0.00	35	24.19	24.20	-35	3,525	-0.99%
2018/09/26	0	0.00	36	24.17	24.25	-36	3,414	-1.05%
2018/09/25	7	24.05	44	23.83	23.75	-37	3,242	-1.14%
2018/09/21	2	23.28	20	23.30	23.25	-18	3,067	-0.59%
2018/09/20	0	0.00	3	22.50	22.75	-3	2,914	-0.10%
2018/09/19	1	22.45	0	0.00	22.45	1	2,881	0.03%
2018/09/14	53	21.83	5	21.95	21.95	48	2,929	1.64%
2018/09/13	22	21.75	0	0.00	21.70	22	2,939	0.75%
2018/09/10	5	21.30	0	0.00	21.30	5	3,069	0.16%
2018/09/07	3	21.68	0	0.00	21.70	3	3,099	0.10%
2018/09/05	2	21.80	0	0.00	21.80	2	3,147	0.06%
2018/08/17	5	21.90	0	0.00	21.90	5	4,587	0.11%
2018/08/16	2	21.85	0	0.00	21.85	2	4,839	0.04%
2018/08/15	3	22.10	0	0.00	22.15	3	5,286	0.06%
2018/08/14	0	0.00	12	22.51	22.45	-12	5,447	-0.22%
2018/07/31	0	0.00	2	22.20	22.15	-2	7,192	-0.03%
2018/07/30	0	0.00	2	21.95	21.85	-2	7,229	-0.03%
2018/07/27	0	0.00	7	22.29	22.10	-7	7,220	-0.10%
2018/07/25	0	0.00	1	21.90	21.90	-1	7,200	-0.01%
2018/07/23	2	23.15	0	0.00	23.15	2	7,102	0.03%
2018/07/19	2	23.40	0	0.00	23.25	2	7,005	0.03%
2018/07/18	5	23.10	2	23.25	23.15	3	6,974	0.04%
2018/07/16	2	23.30	0	0.00	23.40	2	7,009	0.03%
2018/07/13	0	0.00	2	23.20	23.25	-2	7,013	-0.03%
2018/07/09	2	22.80	0	0.00	22.80	2	7,248	0.03%
2018/07/05	5	22.45	0	0.00	22.30	5	7,200	0.07%
2018/07/03	10	22.65	0	0.00	22.60	10	7,251	0.14%
2018/06/27	0	0.00	2	22.65	22.65	-2	7,158	-0.03%
2018/06/26	15	22.77	0	0.00	22.65	15	7,155	0.21%
2018/06/21	0	0.00	1	23.85	23.95	-1	7,038	-0.01%
2018/06/15	3	23.90	1	23.70	23.60	2	6,947	0.03%
2018/06/13	7	24.20	3	24.33	24.30	4	6,881	0.06%
2018/06/12	4	24.03	1	24.55	24.45	3	6,850	0.04%
2018/06/11	3	24.08	0	0.00	24.00	3	6,798	0.04%
2018/06/08	0	0.00	10	24.15	24.15	-10	7,018	-0.14%
2018/06/07	20	24.50	12	24.68	24.35	8	6,985	0.11%
2018/06/06	3	24.40	10	24.45	24.30	-7	6,922	-0.10%
2018/06/05	8	24.56	1	24.30	24.30	7	6,877	0.10%
2018/06/04	0	0.00	10	24.62	24.50	-10	6,713	-0.15%
2018/06/01	2	24.23	0	0.00	24.10	2	6,511	0.03%
2018/05/31	31	24.37	30	24.25	24.35	1	6,355	0.02%
2018/05/30	2	23.65	5	23.42	23.50	-3	6,101	-0.05%
2018/05/29	15	23.63	0	0.00	23.45	15	6,036	0.25%
2018/05/28	3	23.55	0	0.00	23.65	3	5,971	0.05%
2018/05/25	2	23.75	22	23.78	23.70	-20	5,855	-0.34%
2018/05/24	3	24.18	4	24.29	24.10	-1	5,746	-0.02%
2018/05/23	15	24.47	39	24.57	24.70	-24	5,495	-0.44%
2018/05/22	20	24.50	9	23.91	23.60	11	5,025	0.22%
2018/05/21	127	24.72	116	24.38	24.25	11	4,822	0.23%	大買/大賣/
2018/05/18	54	23.92	44.1	24.21	24.10	9.9	4,241	0.23%
2018/05/17	0	0.00	9	22.50	22.55	-9	3,356	-0.27%
2018/05/16	10	22.05	0	0.00	22.00	10	3,144	0.32%
2018/05/15	0	0.00	2	21.95	21.90	-2	3,158	-0.06%
2018/05/14	28	22.31	17	22.26	22.25	11	3,209	0.34%
2018/05/11	3	21.95	2	21.95	22.10	1	3,092	0.03%
2018/05/09	1	21.90	0	0.00	21.85	1	3,030	0.03%
2018/05/08	0	0.00	1	22.00	22.05	-1	3,000	-0.03%
2018/05/07	3	21.70	0	0.00	21.95	3	2,973	0.10%
2018/05/04	2	21.50	0	0.00	21.45	2	2,934	0.07%
2018/04/30	2	21.55	0	0.00	21.50	2	3,031	0.07%
2018/04/25	1	21.45	0	0.00	21.40	1	3,181	0.03%
2018/04/24	0.1	21.50	0	0.00	21.50	0.1	3,226	0.00%
2018/04/19	0	0.00	1	21.85	21.85	-1	3,325	-0.03%
2018/04/18	1	22.05	1	21.85	21.80	0	3,358	0.00%
2018/04/16	3	22.13	13	21.96	22.00	-10	3,388	-0.30%
2018/04/13	2	21.70	2	21.80	21.70	0	3,398	0.00%
2018/04/11	4	21.60	1	21.65	21.60	3	3,528	0.09%
2018/04/10	8	21.59	0	0.00	21.60	8	3,645	0.22%
2018/04/09	1	21.35	5	21.78	21.75	-4	3,715	-0.11%
2018/04/03	6	21.35	0	0.00	21.35	6	3,773	0.16%
2018/04/02	2	21.48	0	0.00	21.50	2	4,225	0.05%
2018/03/31	1	21.60	0	0.00	21.60	1	4,518	0.02%
2018/03/30	3	21.65	0	0.00	21.65	3	5,207	0.06%
2018/03/29	0	0.00	20	21.75	21.75	-20	5,233	-0.38%
2018/03/26	0	0.00	3	21.45	21.30	-3	5,245	-0.06%
2018/03/23	6	21.12	0	0.00	21.20	6	5,264	0.11%
2018/03/22	2	21.50	0	0.00	21.45	2	5,273	0.04%
2018/03/19	2	21.70	0	0.00	21.65	2	5,310	0.04%
2018/03/16	0	0.00	47	21.75	21.80	-47	5,320	-0.88%
2018/03/15	1	21.75	2	21.80	21.70	-1	5,366	-0.02%
2018/03/14	7	21.92	2	21.90	21.90	5	5,345	0.09%
2018/03/13	2	21.25	12	21.25	21.50	-10	5,124	-0.20%
2018/03/09	1	21.00	1	21.15	21.00	0	5,204	0.00%
2018/03/06	0	20.55	0	0.00	20.65	0	5,691	0.00%
2018/03/05	0	0.00	3	20.70	20.50	-3	5,769	-0.05%
2018/03/02	1	20.35	1	20.70	20.65	0	5,797	0.00%
2018/03/01	1	20.45	0	0.00	20.50	1	5,810	0.02%
2018/02/27	0	0.00	2	20.65	20.65	-2	5,822	-0.03%
2018/02/26	1	20.85	0	0.00	20.75	1	5,924	0.02%
2018/02/23	0	0.00	10	20.50	20.45	-10	6,101	-0.16%
2018/02/22	5	20.20	0	0.00	20.20	5	6,167	0.08%
2018/02/12	10	19.90	0	0.00	19.90	10	6,317	0.16%
2018/02/08	10	20.15	0	0.00	20.20	10	6,364	0.16%
2018/02/07	10	20.05	5	20.20	20.05	5	6,395	0.08%
2018/02/06	10	20.11	3	19.65	19.80	7	6,550	0.11%
2018/02/05	3	20.95	0	0.00	21.10	3	6,806	0.04%
2018/02/01	2	21.55	0	0.00	21.45	2	7,064	0.03%
2018/01/31	6	21.11	0	0.00	21.35	6	7,095	0.08%
2018/01/30	0	0.00	1	21.35	21.35	-1	7,149	-0.01%
2018/01/29	5	21.75	2	21.75	21.70	3	7,267	0.04%
2018/01/25	21	21.70	8	21.90	21.60	13	7,253	0.18%
2018/01/24	2	21.65	0	0.00	21.80	2	7,227	0.03%
2018/01/23	6	21.42	0	0.00	21.50	6	7,193	0.08%
2018/01/22	8	21.53	0	0.00	21.50	8	7,139	0.11%
2018/01/19	4	21.76	1	21.60	21.65	3	7,036	0.04%
2018/01/18	3	21.92	0	0.00	21.90	3	6,954	0.04%
2018/01/17	0	0.00	1	21.95	21.90	-1	6,908	-0.01%
2018/01/15	1	22.45	17.5	22.28	22.25	-16.5	6,834	-0.24%
2018/01/12	2	22.78	0	0.00	22.55	2	6,812	0.03%
2018/01/11	10	22.58	0	0.00	22.50	10	6,766	0.15%
2018/01/10	0	0.00	12	22.70	22.80	-12	6,703	-0.18%
2018/01/09	5	22.90	2	22.80	22.75	3	6,617	0.05%
2018/01/08	32	22.50	2	22.65	22.60	30	6,498	0.46%
2018/01/05	9	22.61	10	22.50	22.55	-1	6,424	-0.02%
2018/01/04	16	22.79	10	22.77	22.60	6	6,364	0.09%
2018/01/03	10	22.45	6	22.45	22.50	4	6,258	0.06%
2018/01/02	10	22.75	0	0.00	22.65	10	6,159	0.16%