聯成 (1313)-國泰-桃園券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.75
漲跌
▲0.15
漲幅
+1.42%
成交量
622張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	10.65	0	0.00	10.75	1	1,747	0.06%
2024/12/02	0.2	10.65	0	0.00	10.60	0.2	1,752	0.01%
2024/11/29	1	10.65	1	10.70	10.65	0	1,763	0.00%
2024/11/28	4.3	10.62	0	0.00	10.65	4.3	1,768	0.24%
2024/11/27	2	10.85	0	0.00	10.75	2	1,772	0.11%
2024/11/26	6.1	11.06	0	0.00	11.05	6.1	1,760	0.35%
2024/11/25	0	10.85	3.5	10.95	10.95	-3.5	1,750	-0.20%
2024/11/22	2.1	10.83	1	10.85	10.75	1.1	1,741	0.06%
2024/11/20	0	10.95	10	10.85	10.90	-10	1,722	-0.58%
2024/11/19	2.2	10.95	1.4	10.93	11.05	0.8	1,725	0.05%
2024/11/18	0.3	10.99	0	0.00	10.95	0.3	1,724	0.02%
2024/11/15	0.2	10.68	1	10.70	10.75	-0.8	1,714	-0.04%
2024/11/14	11.2	10.48	2	10.50	10.45	9.2	1,727	0.53%
2024/11/13	8.5	10.62	1	10.65	10.60	7.5	1,719	0.44%
2024/11/12	5.2	10.92	0	0.00	10.70	5.2	1,727	0.30%
2024/11/11	6.3	11.11	16	11.10	11.05	-9.7	1,692	-0.57%
2024/11/08	2.1	11.31	0.1	11.20	11.20	2	1,698	0.12%
2024/11/07	11.4	11.45	5.3	11.46	11.45	6.1	1,694	0.36%
2024/11/06	0	11.20	0	0.00	11.20	0	1,708	0.00%
2024/11/05	0.1	11.29	0	0.00	11.25	0.1	1,720	0.00%
2024/11/04	5.3	11.20	0	0.00	11.15	5.3	1,765	0.30%
2024/11/01	0.6	11.11	0	0.00	11.35	0.6	1,858	0.03%
2024/10/30	0.4	11.20	0	0.00	11.10	0.4	1,847	0.02%
2024/10/29	2.5	11.30	0	0.00	11.20	2.5	1,860	0.14%
2024/10/28	0.1	11.40	0	0.00	11.45	0.1	1,850	0.00%
2024/10/25	1.3	11.47	0.2	11.50	11.40	1.1	1,846	0.06%
2024/10/24	1.2	11.51	1	11.55	11.50	0.2	1,860	0.01%
2024/10/23	1.5	11.56	4	11.56	11.55	-2.5	1,849	-0.14%
2024/10/22	0.3	11.63	0.2	11.55	11.55	0.2	1,855	0.01%
2024/10/21	0	11.65	0	11.60	11.60	0	1,893	0.00%
2024/10/18	0.2	11.70	0	0.00	11.70	0.2	1,930	0.01%
2024/10/17	5.1	11.60	0	0.00	11.70	5.1	2,018	0.25%
2024/10/16	0	11.45	0	0.00	11.45	0	2,052	0.00%
2024/10/15	0.3	11.61	0	0.00	11.55	0.3	2,097	0.01%
2024/10/14	3.5	11.70	0	0.00	11.70	3.5	2,106	0.17%
2024/10/11	0.3	11.82	5	12.00	11.70	-4.8	2,182	-0.22%
2024/10/09	1.5	11.92	21	11.90	11.80	-19.5	2,200	-0.89%
2024/10/08	1	12.25	1	12.30	12.25	0.1	2,179	0.00%
2024/10/07	3.3	12.32	3.2	12.45	12.45	0.1	2,194	0.00%
2024/10/04	23.2	12.54	6	12.68	12.40	17.2	2,184	0.79%
2024/10/01	0.1	12.26	0	0.00	12.40	0.1	2,165	0.01%
2024/09/30	125.2	12.25	1.5	12.34	12.35	123.7	2,164	5.72%	大買/鉅額交易
2024/09/27	3.1	12.47	27.2	12.52	12.55	-24.1	2,129	-1.13%
2024/09/26	0.6	11.64	0	0.00	11.60	0.6	1,922	0.03%
2024/09/25	0.5	11.75	2	11.80	11.70	-1.5	1,903	-0.08%
2024/09/24	0	0.00	0	11.55	11.60	0	1,889	0.00%
2024/09/23	1.2	11.51	0	0.00	11.50	1.2	1,880	0.07%
2024/09/20	3.3	11.36	3	11.45	11.55	0.3	1,878	0.02%
2024/09/19	0.1	11.45	0	0.00	11.65	0.1	1,785	0.00%
2024/09/18	1.4	11.65	1	11.50	11.50	0.3	1,767	0.02%
2024/09/16	0.4	11.45	0	0.00	11.50	0.4	1,804	0.02%
2024/09/12	0.1	11.09	0	0.00	10.95	0.1	1,796	0.00%
2024/09/11	0.5	11.01	0	0.00	10.85	0.5	1,800	0.03%
2024/09/10	1.8	10.87	1	10.90	10.80	0.8	1,778	0.04%
2024/09/09	0.8	10.76	0	0.00	10.90	0.8	1,777	0.04%
2024/09/06	0.9	10.95	0	10.80	10.90	0.9	1,779	0.05%
2024/09/05	4.2	11.01	1	11.10	10.90	3.2	1,777	0.18%
2024/09/04	4	11.05	1	11.10	10.95	3	1,784	0.17%
2024/09/03	0.6	11.69	0	0.00	11.65	0.6	1,747	0.03%
2024/09/02	0.7	11.89	10	11.92	11.70	-9.3	1,792	-0.52%
2024/08/30	11.1	11.84	1	11.95	11.95	10.1	1,836	0.55%
2024/08/29	0.5	11.75	16	11.80	11.75	-15.5	1,898	-0.82%
2024/08/28	1.6	11.86	1	11.90	11.80	0.6	1,917	0.03%
2024/08/27	1.3	11.76	0	0.00	11.85	1.3	1,934	0.07%
2024/08/26	0.1	11.98	0	0.00	11.90	0.1	1,940	0.01%
2024/08/23	1.7	11.79	1	11.80	11.90	0.7	1,945	0.04%
2024/08/22	2	11.85	0	0.00	11.90	2	1,972	0.10%
2024/08/20	1.1	11.80	0.4	11.85	11.75	0.7	2,022	0.04%
2024/08/19	0.5	11.96	0	0.00	11.85	0.5	2,043	0.02%
2024/08/16	11	11.99	0	0.00	12.00	11	2,050	0.54%
2024/08/15	0.2	11.80	0	0.00	11.85	0.2	2,060	0.01%
2024/08/14	1.3	11.66	1	11.70	11.70	0.3	2,053	0.02%
2024/08/13	5.4	11.45	0	0.00	11.40	5.4	2,029	0.27%
2024/08/09	1.2	11.37	0	0.00	11.25	1.2	2,074	0.06%
2024/08/08	2.8	11.20	1	11.25	11.20	1.8	2,095	0.08%
2024/08/07	2.4	11.33	11	11.30	11.30	-8.6	2,100	-0.41%
2024/08/06	18	11.00	2	11.15	11.20	16	2,079	0.77%
2024/08/05	24.8	11.38	0	0.00	11.25	24.8	2,071	1.20%
2024/08/02	0.5	12.67	10	12.45	12.40	-9.5	1,985	-0.48%
2024/08/01	1	12.75	0	0.00	12.75	1	1,981	0.05%
2024/07/31	10.3	12.45	0	0.00	12.55	10.3	1,959	0.53%
2024/07/30	0.4	12.40	1	12.45	12.50	-0.6	1,961	-0.03%
2024/07/29	10.7	12.48	5	12.55	12.45	5.7	1,966	0.29%
2024/07/26	12.4	12.49	0	0.00	12.40	12.4	1,971	0.63%
2024/07/23	0.2	12.50	0	0.00	12.50	0.2	2,009	0.01%
2024/07/22	16.3	12.40	5	12.45	12.45	11.3	2,015	0.56%
2024/07/19	28.4	12.59	1	12.70	12.60	27.4	1,984	1.38%
2024/07/18	5.9	12.83	0	12.90	12.90	5.9	1,950	0.30%
2024/07/17	0.5	12.61	1	12.70	12.65	-0.5	1,863	-0.03%
2024/07/16	10.1	12.41	1.3	12.51	12.30	8.8	1,836	0.48%
2024/07/15	21.5	12.61	2	12.62	12.60	19.5	1,806	1.08%
2024/07/12	3.2	12.76	3	12.77	12.70	0.2	1,797	0.01%
2024/07/11	0.3	12.45	0	0.00	12.55	0.3	1,724	0.02%
2024/07/10	2.6	12.40	1	12.45	12.40	1.6	1,720	0.09%
2024/07/09	0.4	12.36	0	0.00	12.45	0.4	1,719	0.02%
2024/07/08	11.4	12.54	0	0.00	12.45	11.4	1,697	0.67%
2024/07/05	13.5	12.54	21	12.50	12.50	-7.5	1,704	-0.44%
2024/07/04	3.3	12.41	0	0.00	12.40	3.3	1,713	0.19%
2024/07/03	16.1	12.25	1	12.35	12.30	15.1	1,727	0.87%
2024/07/02	102.2	12.20	0	0.00	12.10	102.2	1,700	6.01%	大買/鉅額交易
2024/07/01	1.3	12.33	0	0.00	12.30	1.3	1,687	0.08%
2024/06/28	0.8	12.34	0	0.00	12.30	0.8	1,691	0.05%
2024/06/27	3.7	12.26	0	0.00	12.25	3.7	1,695	0.22%
2024/06/26	2.1	12.40	0	0.00	12.35	2.1	1,681	0.13%
2024/06/25	1.1	12.51	0	0.00	12.45	1.1	1,688	0.07%
2024/06/24	2.2	12.57	3	12.55	12.55	-0.8	1,690	-0.05%
2024/06/21	10.7	12.62	0.8	12.59	12.55	9.9	1,691	0.59%
2024/06/20	2.2	12.41	1	12.40	12.45	1.2	1,659	0.07%
2024/06/19	2.8	12.35	0	0.00	12.30	2.8	1,666	0.17%
2024/06/18	0.9	12.43	1	12.40	12.40	-0.1	1,680	-0.01%
2024/06/17	1.9	12.45	1	12.50	12.40	0.9	1,693	0.05%
2024/06/14	6	12.31	4	12.35	12.35	2	1,717	0.12%
2024/06/13	7.5	12.28	0	0.00	12.25	7.5	1,738	0.43%
2024/06/12	1.9	12.38	0	0.00	12.35	1.9	1,762	0.11%
2024/06/11	3	12.59	0	0.00	12.50	3	1,766	0.17%
2024/06/07	5.4	12.41	0	0.00	12.60	5.4	1,767	0.30%
2024/06/06	14.7	12.39	0.4	12.40	12.40	14.3	1,757	0.82%
2024/06/05	90.6	12.52	10	12.50	12.55	80.6	1,723	4.68%
2024/06/04	16.7	12.75	0	0.00	12.70	16.7	1,772	0.94%
2024/06/03	17.9	13.00	0	0.00	13.05	17.9	1,716	1.04%
2024/05/31	0.1	13.15	0	0.00	13.20	0.1	1,693	0.01%
2024/05/30	0.6	13.14	0	0.00	13.05	0.6	1,692	0.04%
2024/05/29	0.2	13.21	0	0.00	13.10	0.2	1,693	0.01%
2024/05/28	2	13.25	26	13.15	13.35	-24	1,683	-1.42%
2024/05/27	0.9	13.13	0	0.00	13.00	0.9	1,675	0.06%
2024/05/24	1.5	13.14	0	0.00	13.10	1.5	1,650	0.09%
2024/05/23	0.2	13.27	0	0.00	13.15	0.2	1,632	0.01%
2024/05/22	0.1	13.45	1.1	13.36	13.35	-1	1,603	-0.06%
2024/05/21	131.2	13.53	0	0.00	13.35	131.2	1,605	8.17%	大買/鉅額交易
2024/05/20	2.4	13.66	5	13.75	13.60	-2.6	1,585	-0.16%
2024/05/17	5.9	13.62	0	0.00	13.60	5.9	1,587	0.37%
2024/05/16	5.1	13.55	0	0.00	13.60	5.1	1,612	0.32%
2024/05/14	0.4	13.53	0	0.00	13.35	0.4	1,592	0.03%
2024/05/13	40.1	13.30	0	0.00	13.30	40.1	1,562	2.57%
2024/05/10	0.5	13.25	0	0.00	13.25	0.5	1,544	0.03%
2024/05/09	0.3	13.40	0	0.00	13.25	0.3	1,540	0.02%
2024/05/08	1.1	13.46	0	0.00	13.45	1.1	1,507	0.07%
2024/05/07	0.2	13.58	10	13.45	13.50	-9.8	1,516	-0.64%
2024/05/06	0.4	13.79	2	13.70	13.65	-1.6	1,547	-0.10%
2024/05/03	7	13.76	0	0.00	13.70	7	1,560	0.45%
2024/04/30	10	13.78	0	0.00	13.75	10	1,555	0.64%
2024/04/29	16	13.84	0	0.00	14.05	16	1,534	1.05%
2024/04/25	0	0.00	1	13.45	13.45	-1	1,484	-0.07%
2024/04/24	5.2	13.45	0	0.00	13.45	5.2	1,483	0.35%
2024/04/23	0.3	13.52	26	13.40	13.55	-25.7	1,512	-1.70%
2024/04/22	0.8	13.51	60	13.37	13.45	-59.2	1,543	-3.84%
2024/04/19	50.1	13.33	5	13.40	13.30	45.1	1,531	2.95%
2024/04/18	0	0.00	5	13.40	13.45	-5	1,505	-0.33%
2024/04/16	0.2	13.47	5	13.45	13.40	-4.8	1,500	-0.32%
2024/04/15	5.2	13.65	0	0.00	13.55	5.2	1,491	0.35%
2024/04/12	0	13.55	0	0.00	13.50	0	1,485	0.00%
2024/04/11	31.1	13.65	0	0.00	13.50	31.1	1,478	2.10%
2024/04/10	20	13.83	0	0.00	13.75	20	1,457	1.37%
2024/04/09	35.2	13.58	11	13.50	13.50	24.2	1,436	1.68%
2024/04/08	0.1	13.25	0	0.00	13.20	0.1	1,406	0.01%
2024/04/03	0	13.35	0	0.00	13.15	0	1,398	0.00%
2024/04/02	0.1	13.35	1	13.35	13.30	-0.9	1,400	-0.07%
2024/04/01	5.1	13.35	0	0.00	13.40	5.1	1,393	0.36%
2024/03/29	0	13.35	0	0.00	13.25	0	1,393	0.00%
2024/03/28	2.9	13.24	0	0.00	13.25	2.9	1,408	0.20%
2024/03/27	0.1	13.20	0	0.00	13.35	0.1	1,430	0.01%
2024/03/26	0	13.25	0	0.00	13.20	0	1,420	0.00%
2024/03/25	0.1	13.19	0	0.00	13.15	0.1	1,413	0.01%
2024/03/22	10.2	13.15	0	13.20	13.20	10.2	1,409	0.73%
2024/03/21	0	0.00	2	13.25	13.50	-2	1,405	-0.14%
2024/03/20	2	13.15	1	13.20	13.10	1	1,399	0.07%
2024/03/19	0.4	13.17	0	0.00	13.15	0.4	1,384	0.03%
2024/03/18	0.5	13.21	0	0.00	13.20	0.5	1,357	0.04%
2024/03/15	2.4	13.45	0.6	13.45	13.25	1.8	1,341	0.13%
2024/03/14	0.1	13.69	0	0.00	13.60	0.1	1,311	0.01%
2024/03/13	0.5	13.68	0	0.00	13.60	0.5	1,329	0.04%
2024/03/12	0.1	13.85	1	13.70	13.85	-1	1,320	-0.07%
2024/03/08	13.5	13.76	0	0.00	13.65	13.5	1,349	1.00%
2024/03/07	5.2	14.35	1	14.25	14.30	4.2	1,265	0.33%
2024/03/05	5	14.40	3	14.45	14.35	2	1,276	0.16%
2024/03/04	0.1	14.60	0	0.00	14.50	0.1	1,273	0.01%
2024/02/29	1.5	14.75	0	0.00	14.65	1.5	1,260	0.12%
2024/02/27	0.1	14.95	0	0.00	14.80	0.1	1,250	0.01%
2024/02/26	0.2	15.05	1	15.00	15.05	-0.8	1,261	-0.06%
2024/02/23	1	15.05	0	0.00	15.05	1	1,263	0.08%
2024/02/22	0.1	15.15	0	0.00	15.10	0.1	1,285	0.01%
2024/02/21	0.1	15.40	0	0.00	15.35	0.1	1,283	0.01%
2024/02/20	2	15.40	0	0.00	15.45	2	1,293	0.15%
2024/02/19	0	0.00	2	15.30	15.55	-2	1,305	-0.15%
2024/02/16	0.1	15.15	0	0.00	15.20	0.1	1,340	0.01%
2024/02/15	0.1	15.05	3	15.00	15.10	-2.9	1,356	-0.21%
2024/02/05	0.1	14.75	0	0.00	14.80	0.1	1,360	0.01%
2024/02/01	0	0.00	5	15.20	15.15	-5	1,450	-0.34%
2024/01/31	0.1	14.95	0	0.00	14.95	0.1	1,449	0.00%
2024/01/30	3.1	14.95	0.1	15.00	14.95	3	1,441	0.21%
2024/01/29	3	14.95	9.2	15.07	15.10	-6.2	1,424	-0.44%
2024/01/26	4	14.64	22	14.62	14.70	-18	1,396	-1.29%
2024/01/25	0	0.00	4	14.33	14.30	-4	1,372	-0.29%
2024/01/23	0.2	14.22	0	0.00	14.25	0.2	1,356	0.01%
2024/01/22	11	14.10	0	0.00	14.10	11	1,351	0.81%
2024/01/19	2.1	14.13	0	0.00	14.25	2.1	1,355	0.15%
2024/01/18	5	14.15	0	0.00	14.15	5	1,363	0.37%
2024/01/17	1.3	14.19	5	14.17	14.20	-3.7	1,361	-0.27%
2024/01/16	3.5	14.46	0	0.00	14.40	3.5	1,324	0.27%
2024/01/12	0.2	14.93	0.4	15.00	14.85	-0.2	1,298	-0.02%
2024/01/11	0.2	14.86	1	14.85	14.80	-0.8	1,302	-0.06%
2024/01/10	0.1	14.90	2.6	14.92	14.80	-2.5	1,310	-0.19%
2024/01/09	1.3	15.07	3	14.98	14.95	-1.7	1,302	-0.13%
2024/01/08	1.1	15.18	0	0.00	15.15	1.1	1,296	0.08%
2024/01/05	0	15.15	0	15.15	15.10	0	1,298	0.00%
2024/01/04	30	15.12	0	0.00	15.10	30	1,310	2.29%
2024/01/03	0.1	15.18	0	0.00	15.05	0.1	1,353	0.00%
2024/01/02	0	15.10	0	0.00	15.10	0	1,346	0.00%
2023/12/29	0.2	15.25	0.3	15.20	15.20	-0.2	1,346	-0.01%
2023/12/28	22.4	15.20	0	0.00	15.30	22.4	1,362	1.64%
2023/12/27	1	15.25	0	0.00	15.30	1	1,361	0.07%
2023/12/26	0.4	15.30	0	0.00	15.30	0.4	1,361	0.03%
2023/12/25	2.6	15.01	0	0.00	15.00	2.6	1,357	0.19%
2023/12/22	4.4	15.23	0	0.00	15.10	4.4	1,350	0.33%
2023/12/21	1.4	15.56	0	0.00	15.55	1.4	1,326	0.10%
2023/12/20	0.4	15.65	1	15.75	15.65	-0.7	1,321	-0.05%
2023/12/19	103	15.69	0	0.00	15.50	103	1,323	7.78%	大買/鉅額交易
2023/12/18	9.1	15.90	156	15.90	15.85	-146.9	1,325	-11.08%	大賣/鉅額交易
2023/12/15	50	15.75	0	0.00	15.85	50	1,320	3.79%
2023/12/14	1	15.50	0	0.00	15.55	1	1,307	0.08%
2023/12/13	0.3	15.56	2	15.55	15.55	-1.8	1,302	-0.13%
2023/12/12	1	15.45	0	0.00	15.50	1	1,330	0.08%
2023/12/11	52	15.65	0.5	15.60	15.55	51.6	1,326	3.89%
2023/12/08	54.2	15.75	0	0.00	15.70	54.2	1,329	4.08%
2023/12/07	2	16.00	0	0.00	15.95	2	1,297	0.15%
2023/12/06	0.1	16.20	0	0.00	16.20	0.1	1,291	0.00%
2023/12/05	1	16.25	142	16.28	16.40	-141	1,289	-10.94%	大賣/鉅額交易
2023/12/04	0	0.00	30	16.15	16.15	-30	1,266	-2.37%
2023/12/01	3.5	16.13	50	16.00	16.10	-46.6	1,266	-3.67%
2023/11/30	0	0.00	50	16.00	15.90	-50	1,276	-3.92%
2023/11/29	100	16.05	0	0.00	16.05	100	1,302	7.68%
2023/11/28	10	15.95	0	0.00	15.95	10	1,301	0.77%
2023/11/27	0	0.00	2	16.10	15.85	-2	1,305	-0.15%
2023/11/22	0.1	16.05	1	16.10	16.10	-0.9	1,292	-0.07%
2023/11/21	0	0.00	6	15.98	16.00	-6	1,305	-0.46%
2023/11/20	0	0.00	1	16.35	16.15	-1	1,295	-0.08%
2023/11/16	0	0.00	2	16.33	16.20	-2	1,290	-0.15%
2023/11/15	2	16.25	4.4	15.91	16.20	-2.4	1,279	-0.19%
2023/11/14	0	0.00	1	15.45	15.85	-1	1,240	-0.08%
2023/11/10	1	15.70	0.2	15.68	15.55	0.8	1,230	0.06%
2023/11/08	0	0.00	7	15.30	15.25	-7	1,200	-0.58%
2023/10/30	0.1	14.70	0	0.00	14.75	0.1	1,547	0.00%
2023/10/27	0	0.00	0.1	14.85	14.95	-0.1	1,716	0.00%
2023/10/26	0	0.00	0.1	14.65	14.80	-0.1	1,773	-0.01%
2023/10/23	0	0.00	0.1	14.60	14.60	-0.1	2,230	-0.01%
2023/10/20	1	14.50	5	14.35	14.55	-4	2,253	-0.18%
2023/10/19	0.1	14.75	0	0.00	14.75	0.1	2,288	0.00%
2023/10/17	0.1	15.15	0.3	15.20	15.05	-0.2	2,414	-0.01%
2023/10/16	0	0.00	0.1	15.30	15.30	-0.1	2,578	0.00%
2023/10/13	0.1	15.20	0	0.00	15.15	0.1	3,026	0.00%
2023/10/12	0	0.00	0.1	15.40	15.35	-0.1	3,150	0.00%
2023/10/11	20	15.25	0.1	15.30	15.20	19.9	3,165	0.63%
2023/10/06	0	0.00	1	14.90	14.90	-1	3,137	-0.03%
2023/10/05	0.2	14.85	1	14.90	14.85	-0.8	3,145	-0.03%
2023/10/04	20.1	14.55	0	0.00	14.50	20.1	3,142	0.64%
2023/09/28	0.1	14.85	0	0.00	14.85	0.1	3,159	0.00%
2023/09/27	0	0.00	1	14.95	14.80	-1	3,155	-0.03%
2023/09/26	0	0.00	0.2	15.15	15.00	-0.2	3,164	0.00%
2023/09/21	0.1	15.15	0	0.00	15.10	0.1	3,211	0.00%
2023/09/20	1	15.40	0	0.00	15.40	1	3,240	0.03%
2023/09/19	0.6	15.81	0	0.00	15.65	0.6	3,430	0.02%
2023/09/18	2	15.70	0	0.00	15.70	2	3,421	0.06%
2023/09/15	4	15.49	1	15.60	15.65	3	3,416	0.09%
2023/09/14	1	15.60	0	0.00	15.65	1	3,381	0.03%
2023/09/13	0	0.00	0	15.80	15.75	0	3,376	0.00%
2023/09/12	0	0.00	0	15.50	15.60	0	3,382	0.00%
2023/09/08	0.3	15.65	1.1	15.70	15.70	-0.8	3,378	-0.02%
2023/09/07	0	0.00	0.5	15.40	15.30	-0.5	3,361	-0.02%
2023/09/06	1	15.55	0	0.00	15.45	1	3,364	0.03%
2023/09/05	1.5	15.77	1	15.90	15.75	0.5	3,352	0.01%
2023/09/04	0.1	15.75	0.2	15.58	15.80	-0.1	3,326	0.00%
2023/08/28	0.1	15.17	0.5	15.10	15.00	-0.3	3,328	-0.01%
2023/08/25	1	15.45	1	15.40	15.45	0	3,332	0.00%
2023/08/24	21	15.20	1	15.20	15.20	20	3,309	0.60%
2023/08/23	1	15.00	1	15.00	15.00	0	3,308	0.00%
2023/08/22	1	15.00	1.4	15.15	14.95	-0.4	3,306	-0.01%
2023/08/21	1	15.15	1	15.30	15.10	0	3,298	0.00%
2023/08/18	0	15.33	0	0.00	15.30	0	3,281	0.00%
2023/08/17	0	0.00	2	15.15	15.15	-2	3,253	-0.06%
2023/08/16	0	0.00	0.3	14.95	14.85	-0.3	3,229	-0.01%
2023/08/15	0	0.00	0.6	15.10	15.10	-0.6	3,202	-0.02%
2023/08/14	0	15.25	2	15.60	15.20	-2	3,190	-0.06%
2023/08/11	0	0.00	2	15.85	15.80	-2	3,150	-0.06%
2023/08/10	3	15.82	11	15.85	15.75	-8	3,134	-0.26%
2023/08/09	2	16.35	0	0.00	16.20	2	3,095	0.07%
2023/08/08	1	16.30	1	16.35	16.35	0	3,088	0.00%
2023/08/07	8.2	16.27	3	16.50	16.25	5.2	3,067	0.17%
2023/08/04	1	16.85	5.4	16.88	16.95	-4.4	2,975	-0.15%
2023/08/02	16.3	17.28	13	17.14	17.05	3.3	2,927	0.11%
2023/08/01	7.1	17.44	49	17.47	17.40	-42	2,796	-1.50%
2023/07/31	6	16.89	4	17.04	16.75	2	2,628	0.08%
2023/07/28	8	16.74	10	16.87	16.70	-2	2,565	-0.08%
2023/07/27	20.1	17.21	52.2	17.35	17.15	-32	2,490	-1.29%
2023/07/26	8	16.47	22.3	16.43	16.60	-14.3	2,255	-0.63%
2023/07/25	1	15.85	1	15.70	15.85	0	2,120	0.00%
2023/07/24	2	15.75	48	15.90	15.80	-46	2,100	-2.19%
2023/07/21	2	16.15	10	16.26	16.15	-8	2,062	-0.39%
2023/07/20	5.2	16.15	2	16.20	16.30	3.2	2,039	0.16%
2023/07/19	17.5	15.93	12	15.78	15.75	5.5	1,978	0.28%
2023/07/18	79	16.58	31.7	16.67	16.65	47.3	1,826	2.59%
2023/07/17	5	15.20	21	15.28	15.30	-16	1,378	-1.16%
2023/07/14	6	14.50	1	14.35	14.55	5	1,261	0.40%
2023/07/12	0.1	14.30	1	14.30	14.20	-0.9	1,244	-0.08%
2023/07/11	0	14.40	0	0.00	14.30	0	1,290	0.00%
2023/07/10	56.1	14.31	0	0.00	14.30	56.1	1,298	4.32%
2023/07/07	1.3	14.32	0.2	14.30	14.30	1.1	1,303	0.09%
2023/07/06	4.4	14.53	2.3	14.46	14.50	2.1	1,331	0.15%
2023/07/05	1	14.70	2	14.65	14.65	-1	1,338	-0.07%
2023/07/04	5	14.75	2	14.75	14.75	3	1,340	0.22%
2023/07/03	0.3	15.00	14	14.90	14.95	-13.7	1,333	-1.03%
2023/06/30	1	14.95	0	0.00	14.85	1	1,327	0.08%
2023/06/29	0	15.00	11	14.75	14.80	-11	1,308	-0.84%
2023/06/28	18.3	14.91	17	14.90	14.85	1.3	1,280	0.10%
2023/06/27	23	15.05	10.3	14.98	15.05	12.7	1,239	1.02%
2023/06/26	0.4	14.49	3	14.40	14.35	-2.6	1,045	-0.25%
2023/06/20	0	0.00	1	14.40	14.40	-1	1,051	-0.10%
2023/06/19	0.1	14.50	0	0.00	14.45	0.1	1,065	0.01%
2023/06/16	0.4	14.48	16.1	14.49	14.35	-15.7	1,065	-1.47%
2023/06/15	0.4	14.40	0	0.00	14.35	0.4	1,049	0.03%
2023/06/14	0.3	14.50	0	0.00	14.30	0.3	1,055	0.03%
2023/06/12	1.2	14.33	0	0.00	14.35	1.2	1,073	0.11%
2023/06/08	1.1	14.50	0	0.00	14.45	1.1	1,091	0.10%
2023/06/06	1	14.65	0	0.00	14.70	1	1,136	0.09%
2023/06/05	0.2	14.55	0.3	14.55	14.55	-0.1	1,154	-0.01%
2023/06/02	0.1	14.30	0	0.00	14.20	0.1	1,148	0.01%
2023/05/30	0.1	14.15	0	0.00	14.15	0.1	1,148	0.01%
2023/05/26	1	14.15	0	0.00	14.15	1	1,165	0.09%
2023/05/25	1.5	14.45	0	0.00	14.35	1.5	1,171	0.13%
2023/05/24	0.3	14.64	0	0.00	14.65	0.3	1,178	0.02%
2023/05/23	0.3	14.65	0	0.00	14.55	0.3	1,191	0.03%
2023/05/19	1.1	14.45	0	0.00	14.45	1.1	1,224	0.09%
2023/05/18	0.1	14.60	0	0.00	14.55	0.1	1,234	0.01%
2023/05/17	0	14.40	0	0.00	14.70	0	1,236	0.00%
2023/05/16	0.4	14.25	5	14.25	14.25	-4.6	1,237	-0.37%
2023/05/12	2.1	14.17	0	0.00	14.05	2.1	1,287	0.16%
2023/05/11	2.1	14.17	0	0.00	14.05	2.1	1,293	0.16%
2023/05/10	0	14.25	0	0.00	14.40	0	1,322	0.00%
2023/05/09	1.2	14.36	0	0.00	14.35	1.2	1,368	0.08%
2023/05/04	0.1	14.60	0	0.00	14.55	0.1	1,517	0.00%
2023/05/03	1.1	14.45	0	0.00	14.40	1.1	1,597	0.07%
2023/05/02	0.2	14.83	0	0.00	14.70	0.2	1,616	0.01%
2023/04/28	1.4	14.94	1	14.95	14.95	0.4	1,679	0.03%
2023/04/26	5	15.05	0	0.00	15.10	5	1,748	0.29%
2023/04/24	0	0.00	2	15.00	15.05	-2	1,831	-0.11%
2023/04/21	1	14.55	1	14.80	14.55	0	1,799	0.00%
2023/04/20	0.1	14.85	0	0.00	14.80	0.1	1,793	0.01%
2023/04/19	0	0.00	3	14.95	14.85	-3	1,790	-0.17%
2023/04/18	2	15.00	0	0.00	14.95	2	1,779	0.11%
2023/04/14	1	15.20	0	0.00	15.15	1	1,767	0.06%
2023/04/13	1	15.05	1	15.00	15.10	0	1,724	0.00%
2023/04/11	0	0.00	2	14.93	15.05	-2	1,710	-0.12%
2023/04/07	0	0.00	7	14.55	14.65	-7	1,675	-0.42%
2023/04/06	0	14.50	0	0.00	14.50	0	1,688	0.00%
2023/03/28	1	14.35	51	14.35	14.35	-50	1,764	-2.83%
2023/03/27	0.1	14.45	60	14.40	14.45	-59.9	1,775	-3.37%
2023/03/24	0.2	14.55	0	0.00	14.50	0.2	1,848	0.01%
2023/03/21	3.1	14.60	0	0.00	14.55	3.1	1,883	0.16%
2023/03/20	1	14.65	0	0.00	14.65	1	1,887	0.05%
2023/03/16	0.1	14.25	1.3	14.25	14.25	-1.2	1,904	-0.06%
2023/03/15	0	14.80	3	14.75	14.75	-3	1,897	-0.16%
2023/03/14	0	0.00	2	14.80	14.70	-2	1,929	-0.10%
2023/03/10	0.1	15.20	0	0.00	15.00	0.1	1,932	0.01%
2023/03/08	1	15.55	0	0.00	15.60	1	2,073	0.05%
2023/03/07	0	15.40	9	15.32	15.35	-9	2,056	-0.44%
2023/03/03	2	15.25	2	15.15	15.20	0	2,077	0.00%
2023/03/02	0	15.05	0	0.00	15.10	0	2,096	0.00%
2023/02/23	0	15.65	3	15.78	15.60	-3	2,042	-0.15%
2023/02/20	1	15.60	6	15.48	15.65	-5	2,032	-0.25%
2023/02/17	5.1	15.20	3	15.20	15.20	2.1	2,019	0.10%
2023/02/16	0.3	15.20	0	0.00	15.25	0.3	2,090	0.02%
2023/02/15	0	0.00	2.1	15.15	15.15	-2.1	2,091	-0.10%
2023/02/14	0	0.00	0.1	15.20	15.25	-0.1	2,096	0.00%
2023/02/13	0	0.00	10	14.80	14.80	-10	2,092	-0.48%
2023/02/10	0.1	14.91	0	0.00	14.80	0.1	2,083	0.01%
2023/02/09	0.1	15.23	2	15.18	15.15	-1.9	2,052	-0.09%
2023/02/08	0.3	15.15	1	15.10	15.15	-0.7	2,040	-0.03%
2023/02/07	2	15.28	3	15.53	15.30	-1	1,997	-0.05%
2023/02/06	0	0.00	0.1	15.60	15.75	-0.1	1,954	-0.01%
2023/02/03	1	15.20	40	15.24	15.50	-39	1,903	-2.05%
2023/02/02	1	15.10	1.3	15.10	15.20	-0.3	1,851	-0.02%
2023/02/01	41	15.00	12	15.14	15.05	29	1,814	1.60%
2023/01/31	3	14.70	11	14.80	14.80	-8	1,739	-0.46%
2023/01/30	6	14.65	32.5	14.86	14.55	-26.5	1,715	-1.54%
2023/01/17	3	14.30	3	14.30	14.40	0	1,651	0.00%
2023/01/16	0.7	14.01	0	0.00	14.00	0.7	1,607	0.04%
2023/01/13	23.1	14.24	32	14.23	14.20	-8.9	1,598	-0.56%
2023/01/12	5	14.05	2	14.17	14.20	3	1,588	0.19%
2023/01/10	1	13.80	0	0.00	13.75	1	1,553	0.06%
2023/01/06	1	13.65	0	0.00	13.55	1	1,616	0.06%
2023/01/05	0	0.00	5.5	13.79	13.65	-5.5	1,641	-0.33%
2022/12/29	1	13.50	0	0.00	13.55	1	1,640	0.06%
2022/12/26	0	0.00	5	14.15	14.10	-5	1,625	-0.31%
2022/12/22	1	14.00	3	14.02	14.05	-2	1,629	-0.12%
2022/12/21	1	13.40	2	13.48	13.50	-1	1,621	-0.06%
2022/12/20	2.1	13.31	1	13.60	13.15	1.1	1,628	0.06%
2022/12/19	0.2	13.80	6	13.85	13.70	-5.8	1,624	-0.36%
2022/12/16	12.5	14.05	6	13.99	13.90	6.5	1,610	0.40%
2022/12/15	0.1	14.10	1	14.00	14.10	-0.9	1,537	-0.06%
2022/12/14	0.1	13.85	0	0.00	13.90	0.1	1,509	0.01%
2022/12/13	0	0.00	2	13.75	13.80	-2	1,496	-0.13%
2022/12/09	2	13.75	34.1	13.83	13.85	-32.1	1,489	-2.16%
2022/12/08	0	13.45	3	13.40	13.45	-3	1,470	-0.20%
2022/12/07	1	13.50	4	13.60	13.50	-3	1,464	-0.20%
2022/12/06	0	0.00	2	13.95	13.60	-2	1,447	-0.14%
2022/12/05	1	14.25	15.1	14.22	14.10	-14.1	1,413	-1.00%
2022/12/01	13	14.08	0	0.00	14.00	13	1,383	0.94%
2022/11/30	10	13.92	1	14.10	14.05	9	1,319	0.68%
2022/11/28	2	13.30	0.1	13.20	13.30	1.9	1,170	0.16%
2022/11/25	1.1	13.06	0	0.00	13.10	1.1	1,164	0.09%
2022/11/22	4	12.60	0	0.00	12.65	4	1,132	0.35%
2022/11/17	1.1	12.80	5	12.80	12.80	-4	1,168	-0.34%
2022/11/16	2.3	12.70	0	0.00	12.60	2.3	1,165	0.19%
2022/11/14	0	0.00	1	13.10	13.15	-1	1,137	-0.09%
2022/11/09	1.4	12.53	0	0.00	12.50	1.4	1,069	0.13%
2022/11/08	2.1	12.60	0	0.00	12.60	2.1	1,076	0.19%
2022/11/04	0.1	12.30	0	0.00	12.45	0.1	1,120	0.00%
2022/11/02	0	0.00	0	12.45	12.40	0	1,169	0.00%
2022/10/28	0.1	12.30	0	0.00	12.20	0.1	1,456	0.01%
2022/10/26	0	12.05	0	0.00	12.10	0	1,452	0.00%
2022/10/25	1	12.10	1	12.25	12.25	0	1,452	0.00%
2022/10/24	0	12.20	0	0.00	12.15	0	1,452	0.00%
2022/10/21	0.1	12.23	0	0.00	12.15	0.1	1,448	0.00%
2022/10/20	5	11.95	0	0.00	12.45	5	1,434	0.35%
2022/10/19	20	12.20	0	0.00	12.20	20	1,390	1.44%
2022/10/18	0.1	12.15	0	0.00	12.25	0.1	1,383	0.00%
2022/10/17	2	12.15	2	12.30	12.20	0	1,378	0.00%
2022/10/14	0	0.00	12	12.48	12.60	-12	1,362	-0.88%
2022/10/13	6.2	11.74	0	0.00	11.70	6.2	1,327	0.47%
2022/10/12	5.1	12.15	0	0.00	12.15	5.1	1,312	0.38%
2022/10/11	0.2	12.34	0	0.00	12.15	0.2	1,315	0.01%
2022/10/06	0	12.65	0	0.00	12.75	0	1,323	0.00%
2022/10/05	2	12.65	1	12.60	12.70	1	1,353	0.08%
2022/10/03	0.1	12.30	0	0.00	12.35	0.1	1,383	0.00%
2022/09/30	1	11.96	3	12.15	12.25	-2	1,392	-0.14%
2022/09/29	1.1	12.15	0	0.00	12.15	1.1	1,382	0.08%
2022/09/28	1.6	12.06	2.6	11.97	11.95	-1	1,384	-0.07%
2022/09/27	1.4	12.42	0	12.45	12.35	1.4	1,370	0.10%
2022/09/26	1.7	12.73	3	12.73	12.55	-1.3	1,356	-0.09%
2022/09/23	0	13.15	0	0.00	13.05	0	1,369	0.00%
2022/09/22	0.2	12.98	0	0.00	13.05	0.2	1,390	0.01%
2022/09/21	0	13.40	51	13.28	13.15	-51	1,391	-3.66%
2022/09/19	0.3	13.46	0	0.00	13.40	0.3	1,408	0.02%
2022/09/16	0.2	13.69	0	0.00	13.55	0.2	1,421	0.01%
2022/09/15	0.1	13.69	0	0.00	13.75	0.1	1,433	0.01%
2022/09/14	1.1	13.61	0	0.00	13.55	1.1	1,436	0.08%
2022/09/13	0	0.00	8	13.75	13.75	-8	1,449	-0.55%
2022/09/12	0.1	13.65	10	13.56	13.65	-10	1,472	-0.68%
2022/09/08	0.1	13.35	0	0.00	13.50	0.1	1,486	0.01%
2022/09/07	0	13.45	0	0.00	13.35	0	1,488	0.00%
2022/09/06	0.3	13.52	3	13.40	13.40	-2.7	1,489	-0.18%
2022/09/05	1.7	13.54	0	0.00	13.45	1.7	1,500	0.11%
2022/09/02	0.2	13.77	0	0.00	13.65	0.2	1,515	0.01%
2022/09/01	10.4	13.75	0	0.00	13.75	10.4	1,520	0.68%
2022/08/30	3	13.80	0	0.00	13.85	3	1,539	0.19%
2022/08/29	0.3	13.74	0.1	13.80	13.65	0.2	1,537	0.01%
2022/08/26	0.1	14.10	0	0.00	14.00	0.1	1,534	0.00%
2022/08/25	0.2	14.01	0	0.00	13.95	0.2	1,534	0.01%
2022/08/24	1.1	14.14	1	14.15	13.95	0.1	1,540	0.01%
2022/08/23	0.1	13.80	0.2	13.75	13.75	-0.1	1,526	-0.01%
2022/08/22	1	13.80	3	13.80	13.75	-2	1,546	-0.13%
2022/08/19	0	13.75	0	0.00	13.75	0	1,539	0.00%
2022/08/18	0.1	13.75	0	0.00	13.65	0.1	1,533	0.01%
2022/08/17	0	13.70	1	13.75	13.75	-1	1,538	-0.06%
2022/08/16	0.1	13.70	0	0.00	13.65	0.1	1,536	0.00%
2022/08/15	0	13.55	0	0.00	13.55	0	1,533	0.00%
2022/08/12	0	13.70	1	13.70	13.55	-1	1,527	-0.06%
2022/08/10	0.2	13.34	0.3	13.20	13.35	-0.1	1,512	-0.01%
2022/08/09	1.2	13.07	26	12.85	13.20	-24.8	1,543	-1.61%
2022/08/08	4.2	12.93	0	0.00	12.90	4.2	1,535	0.27%
2022/08/05	1.3	13.41	12	13.31	13.40	-10.7	1,539	-0.69%
2022/08/04	21	13.55	4	13.55	13.55	17	1,516	1.12%
2022/08/03	0	14.95	0	0.00	14.95	0	1,392	0.00%
2022/07/29	0.3	15.20	0	0.00	15.15	0.3	1,534	0.02%
2022/07/27	10	15.05	0	0.00	15.00	10	1,548	0.65%
2022/07/26	0	15.10	0	0.00	15.00	0	1,586	0.00%
2022/07/22	0	0.00	1	15.00	15.00	-1	1,623	-0.06%
2022/07/21	0.3	14.96	0	0.00	15.05	0.3	1,657	0.02%
2022/07/20	1	14.95	0	0.00	14.85	1	1,690	0.06%
2022/07/19	0	0.00	3	14.82	14.85	-3	1,718	-0.17%
2022/07/15	0	14.35	0	0.00	14.35	0	1,722	0.00%
2022/07/14	0.2	14.46	0	0.00	14.55	0.2	1,727	0.01%
2022/07/13	0	0.00	1	14.35	14.60	-1	1,730	-0.06%
2022/07/12	2.2	14.23	1	14.20	13.85	1.2	1,730	0.07%
2022/07/11	2	14.78	0	0.00	14.60	2	1,719	0.12%
2022/07/08	1.2	14.97	0	0.00	14.95	1.2	1,726	0.07%
2022/07/07	3.1	14.77	0	0.00	15.00	3.1	1,733	0.18%
2022/07/06	0.2	15.05	0	0.00	14.95	0.2	1,783	0.01%
2022/07/05	0.1	15.50	3	15.25	15.35	-2.9	1,858	-0.16%
2022/07/04	0	15.10	0	0.00	15.00	0	1,863	0.00%
2022/07/01	5.1	15.24	0	0.00	15.00	5.1	1,898	0.27%
2022/06/30	0.1	15.85	0	0.00	15.70	0.1	1,882	0.00%
2022/06/28	7	16.65	0	0.00	16.50	7	1,890	0.37%
2022/06/27	0	0.00	100	16.63	16.85	-100	1,909	-5.24%
2022/06/24	0.1	16.25	0	0.00	16.30	0.1	1,905	0.00%
2022/06/23	0	15.95	0	0.00	15.85	0	1,939	0.00%
2022/06/21	0	0.00	9	16.06	16.25	-9	2,067	-0.44%
2022/06/20	0.1	15.93	2	15.65	15.60	-1.9	2,157	-0.09%
2022/06/17	1.1	16.20	0	0.00	16.35	1.1	2,204	0.05%
2022/06/16	2.2	16.89	0	0.00	16.50	2.2	2,286	0.10%
2022/06/15	0.2	16.85	0	0.00	16.95	0.2	2,327	0.01%
2022/06/14	2	16.40	0	0.00	16.60	2	2,366	0.08%
2022/06/13	1	16.80	3	17.00	16.80	-2	2,405	-0.08%
2022/06/09	1	17.55	0	0.00	17.60	1	2,465	0.04%
2022/06/07	0.2	17.30	0	0.00	17.20	0.2	2,628	0.01%
2022/06/06	0	0.00	0	17.20	17.25	0	3,056	0.00%
2022/06/01	0	0.00	2	17.30	17.25	-2	3,146	-0.06%
2022/05/27	0	0.00	2	16.90	16.95	-2	3,253	-0.06%
2022/05/25	0	16.75	0	0.00	17.00	0	3,308	0.00%
2022/05/24	0.2	16.96	0	0.00	16.75	0.2	3,344	0.01%
2022/05/19	0	0.00	1	16.80	17.15	-1	3,393	-0.03%
2022/05/18	1	16.95	3	17.03	17.00	-2	3,382	-0.06%
2022/05/17	0	17.00	1	17.00	17.00	-1	3,390	-0.03%
2022/05/16	2	16.25	0	0.00	16.40	2	3,362	0.06%
2022/05/13	0	0.00	4.1	15.99	16.10	-4.1	3,355	-0.12%
2022/05/12	7.8	15.44	0.2	15.65	15.25	7.6	3,341	0.23%
2022/05/11	4.1	15.68	1.8	15.88	15.70	2.3	3,357	0.07%
2022/05/10	0.4	16.23	0	0.00	16.10	0.4	3,439	0.01%
2022/05/09	2.1	16.70	52	16.89	16.45	-49.9	3,449	-1.45%
2022/05/06	3.3	17.33	2	17.30	17.30	1.3	3,460	0.04%
2022/05/05	0	0.00	2.5	16.92	16.90	-2.5	3,482	-0.07%
2022/05/04	2	16.85	0	0.00	16.80	2	3,528	0.06%
2022/05/03	6.7	16.25	0.5	16.45	16.45	6.2	3,612	0.17%
2022/04/29	1	16.80	5	16.60	16.55	-4	3,623	-0.11%
2022/04/28	0.2	16.85	0.2	16.90	16.70	0	3,648	0.00%
2022/04/27	3.5	16.58	1.3	16.78	16.50	2.1	3,647	0.06%
2022/04/26	0.1	17.00	1	16.95	17.05	-1	3,661	-0.03%
2022/04/25	2.3	16.81	0	0.00	16.70	2.3	3,662	0.06%
2022/04/22	0.1	17.37	0	0.00	17.30	0.1	3,630	0.00%
2022/04/21	5	17.65	1	17.60	17.45	4	3,659	0.11%
2022/04/20	0.3	17.25	0.6	17.25	17.35	-0.3	3,683	-0.01%
2022/04/19	1.2	17.11	0	17.30	17.15	1.2	3,686	0.03%
2022/04/18	1.2	17.00	2	16.90	16.95	-0.8	3,694	-0.02%
2022/04/15	2.5	17.23	0	0.00	17.25	2.5	3,692	0.07%
2022/04/13	1.1	17.40	0	0.00	17.65	1.1	3,782	0.03%
2022/04/12	9.5	17.50	1	17.25	17.25	8.5	3,777	0.23%
2022/04/11	6	17.95	4	18.00	17.85	2	3,725	0.05%
2022/04/08	2	17.90	0	0.00	17.80	2	3,678	0.05%
2022/04/07	8.1	17.96	17	18.10	17.80	-9	3,710	-0.24%
2022/04/06	7.1	18.12	0	0.00	18.15	7.1	3,748	0.19%
2022/04/01	6	18.25	0.1	18.30	18.30	5.9	3,755	0.16%
2022/03/31	3.2	18.48	7	18.50	18.35	-3.9	3,764	-0.10%
2022/03/30	0.2	18.51	1	18.45	18.45	-0.8	3,790	-0.02%
2022/03/29	2.1	18.35	0	18.30	18.35	2.1	3,797	0.05%
2022/03/28	5.3	18.35	0	0.00	18.35	5.3	3,824	0.14%
2022/03/25	1	18.85	1	18.95	18.80	0	3,806	0.00%
2022/03/24	12.2	18.90	0	0.00	18.90	12.2	3,792	0.32%
2022/03/23	0	0.00	5	19.90	20.00	-5	3,729	-0.13%
2022/03/22	1	19.60	2.2	19.68	19.80	-1.2	3,646	-0.03%
2022/03/21	4	19.41	5.1	19.54	19.60	-1.1	3,614	-0.03%
2022/03/18	2	19.13	5	19.14	19.15	-3	3,560	-0.08%
2022/03/17	2	19.05	2	19.05	19.10	0	3,547	0.00%
2022/03/16	4.2	18.74	1.2	18.73	18.85	3	3,526	0.08%
2022/03/15	1.4	19.04	5	18.90	18.90	-3.6	3,516	-0.10%
2022/03/14	1	19.25	20.1	19.15	19.15	-19.1	3,533	-0.54%
2022/03/11	5.3	19.00	0.3	19.00	18.95	5	3,535	0.14%
2022/03/10	15.2	19.07	1.2	19.02	19.10	14	3,492	0.40%
2022/03/09	101.3	19.02	8	19.21	18.90	93.3	3,383	2.76%	大買/
2022/03/08	12.1	20.78	3	20.40	20.45	9.1	3,001	0.30%
2022/03/07	2.1	21.30	0	0.00	21.25	2.1	2,991	0.07%
2022/03/03	0	0.00	1.5	22.23	22.10	-1.5	3,064	-0.05%
2022/03/02	2	22.03	11	22.10	22.05	-9	3,068	-0.29%
2022/03/01	0.1	21.60	0	0.00	21.60	0.1	3,071	0.00%
2022/02/25	1.1	20.91	1	21.00	20.90	0.1	3,108	0.00%
2022/02/24	6	21.06	1	21.35	20.90	5	3,121	0.16%
2022/02/23	0	21.50	0	0.00	21.50	0	3,143	0.00%
2022/02/22	3	21.38	5	21.50	21.35	-2	3,187	-0.06%
2022/02/18	0	21.60	4	21.70	21.65	-4	3,235	-0.12%
2022/02/17	0	0.00	1	21.70	21.65	-1	3,286	-0.03%
2022/02/16	1	21.40	1.1	21.35	21.40	-0.1	3,297	0.00%
2022/02/15	0	0.00	1.1	21.34	21.20	-1.1	3,341	-0.03%
2022/02/14	4	21.49	8	21.60	21.45	-4	3,385	-0.12%
2022/02/11	2	21.78	4	21.95	21.75	-2	3,429	-0.06%
2022/02/10	5	22.27	6	22.24	22.35	-1	3,443	-0.03%
2022/02/09	1.1	21.84	4	21.75	21.95	-2.9	3,367	-0.09%
2022/02/08	0	0.00	8.5	21.70	21.85	-8.5	3,410	-0.25%
2022/02/07	0	0.00	6.5	21.56	21.60	-6.5	3,456	-0.19%
2022/01/26	2	20.45	2.1	20.33	20.50	-0.1	3,612	0.00%
2022/01/25	12.4	20.03	39	20.05	20.00	-26.6	3,605	-0.74%
2022/01/24	5.2	20.62	60	20.67	20.65	-54.8	3,540	-1.55%
2022/01/21	7.1	21.21	0	0.00	21.10	7.1	3,528	0.20%
2022/01/20	5.8	21.41	6.8	21.57	21.55	-1	3,548	-0.03%
2022/01/19	0	21.35	0	0.00	21.35	0	3,581	0.00%
2022/01/18	5.2	21.45	0	0.00	21.45	5.2	3,600	0.14%
2022/01/17	0	0.00	4	21.20	21.25	-4	3,601	-0.11%
2022/01/14	6	21.18	1	21.10	21.15	5	3,668	0.14%
2022/01/13	1.2	21.54	2	21.58	21.55	-0.8	3,704	-0.02%
2022/01/11	2.1	21.15	0	0.00	21.15	2.1	3,773	0.05%
2022/01/10	0	0.00	1	21.20	21.15	-1	3,890	-0.03%
2022/01/07	40	21.35	5	21.61	21.25	35	3,904	0.90%
2022/01/06	13	21.14	0	0.00	21.10	13	3,951	0.33%
2022/01/05	0	0.00	1	21.20	21.20	-1	4,075	-0.03%
2022/01/04	0	0.00	3	21.20	21.20	-3	4,233	-0.07%
2022/01/03	0.1	21.35	0	0.00	21.30	0.1	4,320	0.00%
2021/12/30	0	21.60	0	0.00	21.60	0	4,418	0.00%
2021/12/29	0	0.00	33	21.60	21.60	-33	4,495	-0.73%
2021/12/28	0	0.00	25	21.36	21.35	-25	4,534	-0.55%
2021/12/27	1.1	21.31	7	21.35	21.30	-5.9	4,709	-0.13%
2021/12/24	0	0.00	34.2	21.45	21.45	-34.2	5,015	-0.68%
2021/12/23	6	21.27	2	21.25	21.35	4	5,192	0.08%
2021/12/21	0.1	21.00	0	0.00	21.10	0.1	6,141	0.00%
2021/12/20	0.1	21.05	0	0.00	21.10	0.1	6,609	0.00%
2021/12/17	0.1	20.95	8	21.03	21.20	-8	6,880	-0.12%
2021/12/16	1.2	20.87	0	0.00	20.90	1.2	6,912	0.02%
2021/12/15	1	20.90	0	0.00	20.85	1	6,977	0.01%
2021/12/14	11	21.02	1	20.95	20.90	10	7,108	0.14%
2021/12/13	2	21.10	0	0.00	21.05	2	7,345	0.03%
2021/12/10	4	21.24	0	0.00	21.25	4	7,476	0.05%
2021/12/09	1.1	21.50	0	0.00	21.40	1.1	7,482	0.01%
2021/12/08	1	21.55	1	21.60	21.55	0	7,520	0.00%
2021/12/07	1	21.25	0	0.00	21.35	1	7,618	0.01%
2021/12/06	3.1	20.90	0	0.00	21.05	3.1	7,648	0.04%
2021/12/03	1.2	21.25	2	21.25	21.15	-0.9	7,669	-0.01%
2021/12/02	9.3	21.00	3	21.08	21.00	6.3	7,722	0.08%
2021/12/01	6.1	21.01	1	20.95	21.25	5.1	7,724	0.07%
2021/11/30	7.5	21.31	7	21.34	21.20	0.5	7,789	0.01%
2021/11/29	69.1	21.49	1	21.50	21.40	68.1	7,759	0.88%
2021/11/26	14.2	22.04	0	0.00	22.10	14.2	7,719	0.18%
2021/11/25	25	22.53	0	0.00	22.50	25	7,711	0.32%
2021/11/24	1	22.30	4.5	22.32	22.30	-3.5	7,693	-0.05%
2021/11/23	2.4	21.97	0.1	22.10	21.95	2.3	7,674	0.03%
2021/11/22	13	21.98	0	0.00	21.95	13	7,729	0.17%
2021/11/19	6.3	22.30	0.1	22.20	22.15	6.2	7,756	0.08%
2021/11/18	3	22.02	4.1	22.40	22.35	-1.1	7,818	-0.01%
2021/11/17	5	22.05	1	22.05	22.10	4	7,823	0.05%
2021/11/16	45.1	22.11	1.1	22.12	22.15	44	7,854	0.56%
2021/11/15	5.1	22.33	2	22.30	22.30	3.1	7,870	0.04%
2021/11/12	6	22.43	0	0.00	22.45	6	7,933	0.08%
2021/11/11	35.1	22.34	0	0.00	22.20	35.1	7,971	0.44%
2021/11/10	2	22.55	5	22.40	22.45	-3	8,137	-0.04%
2021/11/09	12.1	22.18	0	0.00	22.10	12.1	8,117	0.15%
2021/11/08	9.3	22.21	1	22.25	22.25	8.3	8,095	0.10%
2021/11/05	22.1	22.10	0.3	22.15	22.20	21.8	8,190	0.27%
2021/11/04	11.3	22.33	1	22.35	22.35	10.3	8,247	0.12%
2021/11/03	10.3	22.34	22	22.34	22.65	-11.8	8,293	-0.14%
2021/11/02	10.1	23.11	0	0.00	23.05	10.1	8,149	0.12%
2021/11/01	10.1	23.25	2	23.28	23.25	8.1	8,358	0.10%
2021/10/29	2	23.05	1	23.15	23.15	1	8,886	0.01%
2021/10/28	7	23.09	4.3	23.13	23.10	2.7	9,157	0.03%
2021/10/27	3	23.35	0	0.00	23.35	3	9,330	0.03%
2021/10/26	17.1	23.64	1	23.50	23.50	16.1	9,429	0.17%
2021/10/22	18.1	23.91	0	0.00	23.80	18.1	9,655	0.19%
2021/10/21	2	24.00	0	0.00	24.45	2	9,643	0.02%
2021/10/20	0	0.00	6.1	24.15	24.00	-6.1	9,674	-0.06%
2021/10/19	1	24.30	0	0.00	24.30	1	9,831	0.01%
2021/10/18	2	24.33	9	24.21	24.45	-7	9,892	-0.07%
2021/10/15	0	0.00	7.1	23.71	23.70	-7.1	9,909	-0.07%
2021/10/14	5	23.45	9	23.48	23.55	-4	10,041	-0.04%
2021/10/13	7	24.07	11	24.29	23.95	-4	10,038	-0.04%
2021/10/12	2.1	24.38	12	24.26	24.45	-9.9	9,992	-0.10%
2021/10/08	16	23.85	0	0.00	23.85	16	9,945	0.16%
2021/10/07	2.1	24.13	3	24.17	24.15	-0.9	10,000	-0.01%
2021/10/06	8	23.86	3.4	23.88	23.70	4.6	10,170	0.05%
2021/10/05	17	23.21	18.3	23.24	23.75	-1.3	10,245	-0.01%
2021/10/04	15.2	23.74	6.1	24.03	23.10	9.1	10,311	0.09%
2021/10/01	36.1	24.64	27	25.14	24.45	9.1	10,426	0.09%
2021/09/30	5	25.00	4	25.16	25.45	1	10,418	0.01%
2021/09/29	80.1	26.07	41.3	25.63	25.00	38.8	10,477	0.37%
2021/09/28	17.3	25.80	56.2	25.76	25.95	-38.8	10,265	-0.38%
2021/09/27	35.5	25.99	33	25.89	26.25	2.5	13,053	0.02%
2021/09/24	32	25.07	30	24.78	24.90	2	14,792	0.01%
2021/09/23	3	24.50	7	24.13	24.30	-4	14,804	-0.03%
2021/09/22	3.1	23.54	6	23.62	23.90	-3	14,942	-0.02%
2021/09/17	14	24.65	13.1	24.55	24.25	0.9	15,058	0.01%
2021/09/16	31	25.23	30	25.18	25.10	1	15,025	0.01%
2021/09/15	21	24.85	57	25.16	24.70	-36	14,874	-0.24%
2021/09/14	2.1	24.95	12	25.10	24.90	-9.9	14,863	-0.07%
2021/09/13	2	24.88	41	25.02	24.95	-39	15,022	-0.26%
2021/09/10	3	24.80	39	24.87	24.70	-36	15,161	-0.24%
2021/09/09	1	24.00	25	24.24	24.55	-24	15,256	-0.16%
2021/09/08	1	23.80	0.2	24.05	23.80	0.8	15,304	0.01%
2021/09/07	0	0.00	2	23.75	24.30	-2	15,642	-0.01%
2021/09/06	2	23.93	1.4	23.80	23.75	0.6	15,682	0.00%
2021/09/03	1	24.35	5	24.38	24.25	-4	15,766	-0.03%
2021/09/02	3	24.03	3	24.10	23.75	0	15,907	0.00%
2021/09/01	0	0.00	2.5	24.29	24.25	-2.5	16,154	-0.02%
2021/08/31	1	24.45	2.3	24.41	24.50	-1.3	16,516	-0.01%
2021/08/30	7	24.27	8	24.44	24.45	-1	17,120	-0.01%
2021/08/27	4	23.90	1	24.00	23.90	3	17,583	0.02%
2021/08/26	0.1	23.85	2	23.83	23.95	-2	18,477	-0.01%
2021/08/25	3.5	23.35	2.1	23.45	23.65	1.4	20,282	0.01%
2021/08/24	7.1	23.62	9	23.47	23.70	-1.9	20,396	-0.01%
2021/08/23	0.1	22.80	0	0.00	22.85	0.1	20,784	0.00%
2021/08/20	0.3	22.26	0	0.00	22.10	0.3	20,968	0.00%
2021/08/19	1.1	22.85	4	23.30	22.70	-2.9	21,073	-0.01%
2021/08/18	7	22.93	8	22.28	23.25	-1	21,533	0.00%
2021/08/17	1.2	22.64	1	22.35	22.35	0.2	21,746	0.00%
2021/08/16	65.8	23.05	25.1	22.86	22.85	40.8	21,972	0.19%
2021/08/13	16.1	24.11	5	24.35	24.00	11.1	22,043	0.05%
2021/08/12	1.2	24.41	1	24.50	24.55	0.2	22,142	0.00%
2021/08/11	42.6	24.40	3.3	24.21	24.20	39.3	22,279	0.18%
2021/08/10	63	24.87	3	24.95	24.80	60	22,399	0.27%
2021/08/09	31	25.38	0.3	25.30	25.20	30.7	22,570	0.14%
2021/08/06	2	25.65	6	25.78	25.65	-4	22,691	-0.02%
2021/08/05	29.1	25.70	19	25.94	25.65	10.1	23,030	0.04%
2021/08/04	55.3	26.58	25	26.54	26.40	30.3	23,166	0.13%
2021/08/03	11	27.58	21.1	27.60	28.00	-10.1	23,073	-0.04%
2021/08/02	10	27.33	31	27.15	27.45	-21	23,112	-0.09%
2021/07/30	5	26.54	8	26.68	26.55	-3	23,648	-0.01%
2021/07/29	7	26.38	3	26.30	26.65	4	24,013	0.02%
2021/07/28	7.2	25.92	15	25.80	26.10	-7.8	24,268	-0.03%
2021/07/27	2.1	25.71	18	25.71	25.50	-15.9	24,877	-0.06%
2021/07/26	4.3	26.00	3.4	26.02	25.85	0.9	25,441	0.00%
2021/07/23	2	25.85	16.1	25.83	26.15	-14.1	26,088	-0.05%
2021/07/22	5.1	25.22	6.1	25.10	25.00	-1	26,230	0.00%
2021/07/21	4	24.75	5	25.26	24.80	-1	26,640	0.00%
2021/07/20	24.3	25.31	2.2	25.50	25.25	22.1	27,077	0.08%
2021/07/19	5	25.93	0	0.00	26.05	5	27,330	0.02%
2021/07/16	9	26.13	1.1	26.19	26.10	7.9	28,384	0.03%
2021/07/15	0	0.00	13	26.29	26.40	-13	28,906	-0.04%
2021/07/14	10	25.41	3	25.22	25.65	7	29,970	0.02%
2021/07/13	28.7	25.76	48	25.60	25.45	-19.3	31,031	-0.06%
2021/07/12	13.4	26.48	59	26.50	26.25	-45.7	31,887	-0.14%
2021/07/09	4.5	26.42	7.1	26.64	26.60	-2.6	32,477	-0.01%
2021/07/08	19.5	26.65	29	26.63	26.50	-9.5	32,758	-0.03%
2021/07/07	35.1	26.88	17	26.65	26.60	18.1	32,984	0.05%
2021/07/06	9	27.21	22	27.15	27.20	-13	33,786	-0.04%
2021/07/05	55.1	27.58	85	27.61	27.15	-29.9	34,327	-0.09%
2021/07/02	385	30.45	346.2	29.90	27.50	38.9	34,289	0.11%	大買/大賣/
2021/07/01	242.5	29.29	199.7	29.45	29.90	42.8	31,710	0.13%	大買/大賣/
2021/06/30	11	26.93	19.5	27.02	27.20	-8.5	30,007	-0.03%
2021/06/29	16.2	26.73	25	26.67	26.25	-8.8	29,947	-0.03%
2021/06/28	2	26.38	37	26.54	26.80	-35	29,899	-0.12%
2021/06/25	12.6	26.31	17	26.18	26.00	-4.5	29,942	-0.01%
2021/06/24	4.1	25.96	7	26.18	26.25	-2.9	30,361	-0.01%
2021/06/23	39.5	25.98	21	26.15	25.70	18.5	30,742	0.06%
2021/06/22	33.5	25.86	13	25.82	25.95	20.5	30,861	0.07%
2021/06/21	21	24.64	26	24.91	24.95	-5	30,765	-0.02%
2021/06/18	16.1	25.77	5.1	25.95	25.60	11.1	30,670	0.04%
2021/06/17	13	26.27	1	26.20	26.30	12	30,633	0.04%
2021/06/16	23	26.98	60.1	26.86	26.15	-37.1	30,787	-0.12%
2021/06/15	4	26.39	4	26.13	26.40	0	30,516	0.00%
2021/06/11	18.1	26.54	5.4	26.53	26.35	12.7	30,467	0.04%
2021/06/10	26.1	26.25	5	25.89	26.80	21.1	30,459	0.07%
2021/06/09	5	26.74	11.1	27.51	26.65	-6.1	30,342	-0.02%
2021/06/08	47.3	27.52	29	27.40	27.30	18.3	30,235	0.06%
2021/06/07	42	28.58	16	28.35	28.25	26	30,025	0.09%
2021/06/04	74	28.91	190	28.67	29.00	-116	29,505	-0.39%	大賣/鉅額交易
2021/06/03	99	28.84	42	28.88	28.50	57	29,299	0.19%
2021/06/02	113.1	28.56	220.1	28.85	28.20	-107	28,971	-0.37%	大買/大賣/鉅額交易
2021/06/01	7	26.31	21	25.99	26.45	-14	27,247	-0.05%
2021/05/31	47.2	26.56	39	26.32	25.75	8.2	27,152	0.03%
2021/05/28	9	25.47	25	25.47	25.45	-16	26,732	-0.06%
2021/05/27	2	25.15	15.5	25.12	25.15	-13.5	26,622	-0.05%
2021/05/26	62.5	24.97	12	24.90	25.00	50.5	26,589	0.19%
2021/05/25	4	25.09	15.2	25.63	25.70	-11.2	26,238	-0.04%
2021/05/24	17	23.86	22	23.55	23.40	-5	26,166	-0.02%
2021/05/21	28.1	22.32	21	22.45	22.80	7.1	26,202	0.03%
2021/05/20	3	22.70	6	22.74	22.35	-3	26,101	-0.01%
2021/05/19	15	22.93	3	23.02	23.15	12	26,085	0.05%
2021/05/18	13	22.27	10	22.28	22.50	3	25,990	0.01%
2021/05/17	11	21.02	163	20.76	20.75	-152	25,854	-0.59%	大賣/鉅額交易
2021/05/14	17	23.32	4	23.18	23.05	13	25,597	0.05%
2021/05/13	16	22.65	24	22.69	23.05	-8	25,372	-0.03%
2021/05/12	9.3	24.41	36	24.61	23.90	-26.7	24,976	-0.11%
2021/05/11	26.1	27.14	29	26.62	26.55	-2.9	24,665	-0.01%
2021/05/10	17	27.50	41	27.58	28.15	-24	24,400	-0.10%
2021/05/07	206.4	27.36	78	27.22	26.90	128.4	24,165	0.53%	大買/鉅額交易
2021/05/06	21	28.00	29	28.00	27.75	-8	23,461	-0.03%
2021/05/05	15.3	27.94	11	27.57	27.15	4.3	22,977	0.02%
2021/05/04	41	27.27	29	26.63	26.95	12	22,618	0.05%
2021/05/03	173.1	29.74	22	29.37	28.90	151.1	21,889	0.69%	大買/鉅額交易
2021/04/29	126.1	29.71	63	29.87	30.35	63.1	21,318	0.30%	大買/
2021/04/28	37	29.38	30.3	29.41	29.10	6.7	20,653	0.03%
2021/04/27	35	29.37	84	29.07	29.60	-49	20,455	-0.24%
2021/04/26	32	29.08	31	29.02	29.50	1	19,984	0.01%
2021/04/23	69	27.69	78	27.35	27.75	-9	19,492	-0.05%
2021/04/22	134	28.96	111	28.92	27.75	23	19,188	0.12%	大買/大賣/
2021/04/21	50.1	27.39	122.5	27.50	28.00	-72.3	18,084	-0.40%	大賣/
2021/04/20	468.5	27.23	472.1	26.93	27.25	-3.6	17,582	-0.02%	大買/大賣/
2021/04/19	256.2	28.49	37	28.53	29.25	219.2	16,613	1.32%	大買/鉅額交易
2021/04/16	94.3	25.86	157	26.30	26.60	-62.8	15,642	-0.40%	大賣/
2021/04/15	21	24.41	52	24.68	24.55	-31	14,624	-0.21%
2021/04/14	101	23.33	80	23.28	23.30	21	14,059	0.15%	大買/
2021/04/13	198.2	23.37	182	23.32	23.00	16.1	13,785	0.12%	大買/大賣/
2021/04/12	343	23.41	227	23.53	24.00	116	13,403	0.87%	大買/大賣/鉅額交易
2021/04/09	33.1	22.50	70.1	22.41	22.75	-37	12,455	-0.30%
2021/04/08	45	20.69	26	20.77	20.70	19	11,908	0.16%
2021/04/07	56.1	21.46	24	21.34	21.65	32.1	11,716	0.27%
2021/04/06	38	21.42	49	21.37	21.65	-11	11,401	-0.10%
2021/04/01	35.2	20.71	24	20.69	20.75	11.2	11,167	0.10%
2021/03/31	8.1	20.44	12	20.37	20.60	-3.9	11,086	-0.04%
2021/03/30	33	20.30	17	20.28	20.30	16	11,063	0.14%
2021/03/29	40.1	20.45	33	20.42	20.55	7.1	11,150	0.06%
2021/03/26	32	19.70	39	19.61	19.85	-7	11,712	-0.06%
2021/03/25	12	18.99	21	19.15	18.90	-9	11,772	-0.08%
2021/03/24	1	18.80	5	18.70	18.80	-4	11,642	-0.03%
2021/03/23	12	18.69	12	18.93	18.70	0	11,693	0.00%
2021/03/22	5	18.85	10	18.89	18.70	-5	11,829	-0.04%
2021/03/19	51	18.32	0	0.00	18.40	51	11,856	0.43%
2021/03/18	6	18.93	2	18.63	19.00	4	11,791	0.03%
2021/03/17	2	18.30	0	0.00	18.25	2	11,855	0.02%
2021/03/16	3	18.53	15	18.57	18.45	-12	11,975	-0.10%
2021/03/15	12	18.90	8	19.19	18.95	4	11,919	0.03%
2021/03/12	1	18.70	29	18.83	19.00	-28	11,890	-0.24%
2021/03/11	23	18.60	22	18.85	18.65	1	11,988	0.01%
2021/03/10	15	18.65	1	18.70	18.70	14	12,009	0.12%
2021/03/09	52.1	18.73	35	18.93	18.90	17.1	12,021	0.14%
2021/03/08	16	19.03	63.3	18.77	18.60	-47.3	11,879	-0.40%
2021/03/05	46	17.98	47	18.27	18.15	-1	11,471	-0.01%
2021/03/04	40	18.00	48	18.23	18.00	-8	11,609	-0.07%
2021/03/03	4	17.95	3	18.05	18.00	1	11,622	0.01%
2021/03/02	13	18.12	1	18.05	17.85	12	11,752	0.10%
2021/02/26	5.3	17.78	23	18.01	18.45	-17.7	12,067	-0.15%
2021/02/25	0	0.00	2	18.30	18.15	-2	12,382	-0.02%
2021/02/24	12	18.12	1	17.75	17.70	11	12,395	0.09%
2021/02/23	9	18.44	4.5	18.20	18.55	4.5	12,352	0.04%
2021/02/22	4	17.70	2	18.00	17.65	2	12,371	0.02%
2021/02/19	0.5	16.70	13	16.93	17.35	-12.5	12,278	-0.10%
2021/02/17	0	0.00	35	16.30	16.25	-35	12,275	-0.29%
2021/02/05	0	0.00	20	15.60	15.45	-20	12,234	-0.16%
2021/02/04	2	15.40	0	0.00	15.35	2	12,381	0.02%
2021/02/03	0	0.00	10	15.30	15.20	-10	12,703	-0.08%
2021/02/01	11	14.73	20	14.33	15.25	-9	13,031	-0.07%
2021/01/29	5	14.85	0	0.00	14.85	5	12,945	0.04%
2021/01/28	33.1	15.21	0	0.00	15.25	33.1	12,880	0.26%
2021/01/27	20	15.60	0	0.00	15.65	20	12,912	0.15%
2021/01/25	0	0.00	1	15.85	15.90	-1	12,989	-0.01%
2021/01/22	0	0.00	4	15.73	15.90	-4	12,963	-0.03%
2021/01/21	4	15.73	0	0.00	15.65	4	12,941	0.03%
2021/01/20	26.2	15.82	6	15.88	15.60	20.2	12,877	0.16%
2021/01/19	8	16.60	2	17.00	16.35	6	12,777	0.05%
2021/01/18	7	15.90	0	0.00	16.50	7	12,748	0.05%
2021/01/15	1	16.80	28	16.91	16.85	-27	12,669	-0.21%
2021/01/14	12	17.25	6	17.25	17.25	6	12,554	0.05%
2021/01/13	2	17.80	1	17.80	17.65	1	12,475	0.01%
2021/01/12	2	17.10	2	17.20	17.10	0	12,357	0.00%
2021/01/11	35	17.90	13.3	18.32	17.65	21.7	12,160	0.18%
2021/01/08	13	18.58	5	18.45	18.55	8	11,955	0.07%
2021/01/07	47	18.77	58	18.92	18.95	-11	11,842	-0.09%
2021/01/06	23	18.32	22	18.43	18.60	1	11,631	0.01%
2021/01/05	6	18.63	6.1	18.60	18.65	-0.1	11,478	0.00%
2021/01/04	17	18.91	7	18.85	18.95	10	11,339	0.09%
2020/12/31	1	19.20	95	19.28	19.20	-94	11,173	-0.84%
2020/12/30	49	19.02	19	19.41	18.80	30	10,904	0.28%
2020/12/29	75	19.03	10	19.18	19.00	65	10,634	0.61%
2020/12/28	18	18.93	12	18.98	19.20	6	10,442	0.06%
2020/12/25	10	18.47	21	18.56	18.70	-11	10,145	-0.11%
2020/12/24	10	18.20	22	18.25	18.25	-12	10,001	-0.12%
2020/12/23	33	18.17	30	18.11	18.00	3	9,878	0.03%
2020/12/22	89	19.27	38	19.30	18.20	51	9,602	0.53%
2020/12/21	37	18.17	73.9	18.38	18.50	-36.9	8,606	-0.43%
2020/12/18	31.1	17.30	8	17.40	17.50	23.1	8,117	0.28%
2020/12/17	30	17.43	10	17.25	17.30	20	8,067	0.25%
2020/12/16	22	17.67	59	17.60	17.60	-37	8,056	-0.46%
2020/12/15	24	17.28	19	17.55	17.25	5	8,005	0.06%
2020/12/14	11	17.20	2	17.03	17.25	9	7,868	0.11%
2020/12/11	61	16.90	65	17.07	16.95	-4	7,721	-0.05%
2020/12/10	30	17.11	41	17.15	16.75	-11	7,584	-0.15%
2020/12/09	24	16.65	10	16.65	16.90	14	7,498	0.19%
2020/12/08	33	16.47	1	16.45	16.45	32	7,613	0.42%
2020/12/07	12	16.33	25	16.57	16.45	-13	7,614	-0.17%
2020/12/04	22	17.29	67	17.29	17.15	-45	7,435	-0.61%
2020/12/03	21	16.98	12	16.96	17.05	9	7,350	0.12%
2020/12/02	13	16.96	12	16.95	16.80	1	7,497	0.01%
2020/12/01	14	17.10	6.2	17.19	17.30	7.8	7,363	0.11%
2020/11/30	32	17.80	21	17.80	17.50	11	7,256	0.15%
2020/11/27	12	17.12	15	17.17	17.20	-3	7,042	-0.04%
2020/11/26	56	17.13	3	17.05	17.20	53	6,981	0.76%
2020/11/25	14	17.20	19	17.04	17.25	-5	6,854	-0.07%
2020/11/24	6	16.73	39	16.71	16.50	-33	6,479	-0.51%
2020/11/23	2	15.85	9	15.76	16.10	-7	6,079	-0.12%
2020/11/20	19	15.55	61	15.72	15.65	-42	6,133	-0.68%
2020/11/19	12	15.57	2	15.60	15.45	10	6,049	0.17%
2020/11/18	1	14.85	0	0.00	14.90	1	5,754	0.02%
2020/11/17	0	0.00	4	14.45	14.75	-4	5,733	-0.07%
2020/11/16	0	0.00	10	14.35	14.65	-10	5,845	-0.17%
2020/11/13	10.1	14.90	1	14.80	14.75	9.1	5,869	0.16%
2020/11/12	10.1	15.20	16	14.96	14.95	-5.9	5,995	-0.10%
2020/11/11	6.1	15.41	20	15.45	15.40	-13.9	6,370	-0.22%
2020/11/10	8	14.79	53	14.35	14.70	-45	6,087	-0.74%
2020/11/09	1	14.10	1	14.20	14.05	0	5,873	0.00%
2020/11/06	26	13.80	0	0.00	13.70	26	5,809	0.45%
2020/11/05	1	13.55	0	0.00	13.80	1	5,756	0.02%
2020/11/04	1	13.70	1	13.70	13.80	0	5,805	0.00%
2020/11/03	0	0.00	31.4	13.80	13.65	-31.4	5,848	-0.54%
2020/10/28	10	13.30	0	0.00	13.25	10	5,732	0.17%
2020/10/27	0	0.00	18	13.65	13.45	-18	5,714	-0.31%
2020/10/26	2	13.48	0	0.00	13.40	2	5,667	0.04%
2020/10/23	6	13.12	0	0.00	13.20	6	5,637	0.11%
2020/10/22	1	13.05	0	0.00	13.00	1	5,637	0.02%
2020/10/21	0	0.00	11	13.09	13.15	-11	5,648	-0.19%
2020/10/16	3	13.15	3	13.15	12.95	0	5,625	0.00%
2020/10/15	0	0.00	2	13.00	12.95	-2	5,614	-0.04%
2020/10/13	1	13.25	0	0.00	12.95	1	5,585	0.02%
2020/10/05	0	0.00	10	12.72	12.70	-10	5,559	-0.18%
2020/09/29	0.6	12.50	0	0.00	12.60	0.6	5,578	0.01%
2020/09/25	2	12.60	3	12.45	12.35	-1	5,564	-0.02%
2020/09/24	10	12.30	14	12.43	12.35	-4	5,527	-0.07%
2020/09/23	36	13.08	1	13.10	13.00	35	5,419	0.65%
2020/09/21	1.2	13.73	41	14.10	13.75	-39.8	5,256	-0.76%
2020/09/18	13.2	13.81	5	14.00	13.65	8.2	5,138	0.16%
2020/09/17	0	0.00	20	13.65	13.70	-20	4,940	-0.40%
2020/09/16	18	13.15	0	0.00	13.15	18	4,845	0.37%
2020/09/14	0	0.00	15	13.10	13.00	-15	4,821	-0.31%
2020/09/11	17	13.47	19	13.77	13.20	-2	4,744	-0.04%
2020/09/10	42	13.91	0	0.00	13.80	42	4,584	0.92%
2020/09/09	2	14.00	2	13.70	14.00	0	4,510	0.00%
2020/09/08	1	13.45	0	0.00	13.85	1	4,445	0.02%
2020/09/07	6	14.00	50	14.10	13.80	-44	4,340	-1.01%
2020/09/03	0	0.00	5	13.25	13.30	-5	4,048	-0.12%
2020/09/02	12	13.28	1	13.05	13.05	11	3,956	0.28%
2020/09/01	0	0.00	2.7	12.99	13.00	-2.7	3,896	-0.07%
2020/08/31	3	12.97	0	0.00	12.80	3	3,842	0.08%
2020/08/27	0	0.00	8	12.70	12.70	-8	3,722	-0.21%
2020/08/26	3	13.00	1	13.10	12.80	2	3,663	0.05%
2020/08/25	0	0.00	5	12.60	12.85	-5	3,422	-0.15%
2020/08/24	5	12.60	0	0.00	12.50	5	3,321	0.15%
2020/08/21	2	12.30	10	12.40	12.50	-8	3,245	-0.25%
2020/08/19	0	0.00	1	12.65	13.00	-1	2,978	-0.03%
2020/08/18	0	0.00	2	12.55	12.70	-2	2,796	-0.07%
2020/08/17	11	12.28	338	11.95	12.45	-327	2,590	-12.62%	大賣/鉅額交易
2020/08/14	0	0.00	40	11.45	11.45	-40	2,015	-1.98%
2020/08/12	0	0.00	101	10.88	10.95	-101	1,849	-5.46%	大賣/鉅額交易
2020/08/11	10	10.75	20	10.79	10.80	-10	1,796	-0.56%
2020/08/10	0	0.00	5	10.75	10.80	-5	1,750	-0.29%
2020/08/07	0	0.00	96	10.59	10.45	-96	1,681	-5.71%
2020/08/06	65	10.00	23	10.04	10.05	42	1,543	2.72%
2020/08/05	55	9.65	0	0.00	10.05	55	1,513	3.63%
2020/08/04	1	9.39	0	0.00	9.38	1	1,478	0.07%
2020/08/03	10	9.25	0	0.00	9.28	10	1,489	0.67%
2020/07/28	10	9.22	0	0.00	9.15	10	1,520	0.66%
2020/07/27	40	9.51	0	0.00	9.42	40	1,538	2.60%
2020/07/24	60	9.89	0	0.00	9.77	60	1,548	3.88%
2020/07/23	10	9.98	0	0.00	9.98	10	1,561	0.64%
2020/07/21	10	9.98	0	0.00	9.98	10	1,616	0.62%
2020/07/20	10	9.90	1	9.97	9.91	9	1,600	0.56%
2020/07/17	0	0.00	3	10.00	9.97	-3	1,606	-0.19%
2020/07/10	14	9.93	0	0.00	9.85	14	1,664	0.84%
2020/07/08	10	10.10	0	0.00	10.10	10	1,663	0.60%
2020/07/06	0	0.00	10	10.25	10.20	-10	1,668	-0.60%
2020/07/03	5	10.00	0	0.00	10.05	5	1,657	0.30%
2020/06/29	10	9.94	0	0.00	9.96	10	1,646	0.61%
2020/06/17	10	10.00	1	10.05	10.00	9	1,582	0.57%
2020/06/04	0	0.00	3	9.66	9.65	-3	1,716	-0.17%
2020/06/01	0	0.00	0.1	9.41	9.46	-0.1	1,710	-0.01%
2020/05/08	0	0.00	3	9.78	9.71	-3	1,646	-0.18%
2020/05/04	1	9.78	0	0.00	9.65	1	1,635	0.06%
2020/04/30	0	0.00	3	9.91	10.00	-3	1,630	-0.18%
2020/04/22	10	8.91	10	8.84	8.84	0	1,549	0.00%
2020/04/21	2	8.94	0	0.00	8.62	2	1,537	0.13%
2020/04/10	0	0.00	2	8.88	8.86	-2	1,617	-0.12%
2020/04/08	0	0.00	3	8.53	8.59	-3	1,675	-0.18%
2020/03/30	20	8.00	0	0.00	8.13	20	1,669	1.20%
2020/03/27	0	0.00	0.1	8.11	8.14	-0.1	1,657	-0.01%
2020/03/26	1	7.98	0	0.00	8.00	1	1,663	0.06%
2020/03/20	20	7.67	0	0.00	7.62	20	1,771	1.13%
2020/03/19	17	7.37	0	0.00	7.21	17	1,754	0.97%
2020/03/18	6	8.04	3	8.03	8.00	3	1,681	0.18%
2020/03/17	81	8.01	1	8.00	8.02	80	1,682	4.76%
2020/03/13	5	8.02	0	0.00	8.16	5	1,634	0.31%
2020/03/12	35	8.62	0	0.00	8.65	35	1,579	2.22%
2020/03/10	50	9.15	0	0.00	9.30	50	1,529	3.27%
2020/03/09	50	9.62	0	0.00	9.52	50	1,502	3.33%
2020/03/06	5	9.92	0	0.00	9.93	5	1,471	0.34%
2020/03/03	6	9.90	2	9.88	9.89	4	1,463	0.27%
2020/03/02	5	9.90	0	0.00	9.84	5	1,460	0.34%
2020/02/27	5	10.00	0	0.00	9.96	5	1,448	0.35%
2020/02/25	5	9.99	0	0.00	10.05	5	1,439	0.35%
2020/02/24	5	10.10	0	0.00	10.05	5	1,439	0.35%
2020/02/19	0	0.00	2	10.10	10.10	-2	1,446	-0.14%
2020/02/17	10	9.99	0	0.00	9.99	10	1,453	0.69%
2020/02/11	60	9.97	0	0.00	10.05	60	1,494	4.02%
2020/02/07	10	10.00	0	0.00	10.10	10	1,486	0.67%
2020/02/05	10	9.98	0	0.00	10.00	10	1,481	0.68%
2020/02/04	0.3	10.10	0	0.00	10.10	0.3	1,474	0.02%
2020/02/03	19	9.93	0	0.00	9.96	19	1,457	1.30%
2020/01/30	0	0.00	24	10.27	10.10	-24	1,414	-1.70%
2020/01/15	10	10.95	0	0.00	10.95	10	1,371	0.73%
2020/01/08	0	0.00	7	11.10	10.90	-7	1,505	-0.47%
2020/01/07	9	11.15	43	11.24	11.15	-34	1,467	-2.32%
2020/01/06	30	11.66	0	0.00	11.35	30	1,437	2.09%
2020/01/03	7	11.29	0	0.00	11.55	7	1,327	0.53%
2019/12/25	0	0.00	5	11.15	11.15	-5	1,199	-0.42%
2019/12/24	0	0.00	4	11.25	11.20	-4	1,205	-0.33%
2019/12/23	1	11.15	0	0.00	11.30	1	1,205	0.08%
2019/12/18	20	11.28	0	0.00	11.25	20	1,155	1.73%
2019/12/17	4	10.98	0	0.00	11.00	4	1,077	0.37%
2019/12/16	7	10.81	0	0.00	10.85	7	1,059	0.66%
2019/12/04	14	10.70	0	0.00	10.75	14	1,074	1.30%
2019/12/03	20	10.60	0	0.00	10.65	20	1,079	1.85%
2019/11/22	8	10.74	0	0.00	10.70	8	1,065	0.75%
2019/11/21	0	0.00	5	10.75	10.80	-5	1,075	-0.46%
2019/11/20	10	10.74	0	0.00	10.80	10	1,073	0.93%
2019/11/19	2	10.65	0	0.00	10.80	2	1,060	0.19%
2019/11/18	3	10.55	0	0.00	10.60	3	1,048	0.29%
2019/11/12	0.1	10.50	0	0.00	10.55	0.1	1,062	0.01%
2019/11/11	7	10.51	0	0.00	10.55	7	1,062	0.66%
2019/11/06	10	10.40	0	0.00	10.35	10	1,087	0.92%
2019/11/01	0.1	10.25	0	0.00	10.25	0.1	1,098	0.01%
2019/10/24	10	10.35	0	0.00	10.40	10	1,139	0.88%
2019/10/18	4	10.11	7	10.07	10.15	-3	1,133	-0.26%
2019/10/14	0	0.00	8	10.33	10.35	-8	981	-0.82%
2019/10/02	0	0.00	5	10.45	10.50	-5	1,059	-0.47%
2019/09/17	5	10.70	0	0.00	10.75	5	1,081	0.46%
2019/09/16	15	11.00	0	0.00	10.85	15	1,093	1.37%
2019/09/03	0	0.00	0.1	10.30	10.30	-0.1	1,039	-0.01%
2019/08/23	20	10.15	0	0.00	10.25	20	1,023	1.95%
2019/08/22	20	10.15	0	0.00	10.20	20	1,021	1.96%
2019/08/21	10	10.15	0	0.00	10.15	10	1,036	0.97%
2019/08/20	20	10.25	0	0.00	10.20	20	1,036	1.93%
2019/08/15	55	9.88	0	0.00	9.90	55	1,026	5.36%
2019/08/05	3	11.00	0	0.00	10.95	3	1,015	0.30%
2019/07/30	10	11.35	0	0.00	11.35	10	1,140	0.88%
2019/07/16	2	11.10	0	0.00	11.10	2	1,291	0.15%
2019/07/11	0	0.00	1	11.25	11.25	-1	1,274	-0.08%
2019/07/10	0	0.00	1	11.30	11.30	-1	1,263	-0.08%
2019/07/08	0	0.00	1	11.25	11.20	-1	1,279	-0.08%
2019/06/19	0	0.00	1	11.30	11.40	-1	1,615	-0.06%
2019/05/17	0	0.00	0.2	11.15	11.00	-0.2	1,885	-0.01%
2019/05/14	5	10.80	0	0.00	11.10	5	1,920	0.26%
2019/05/13	0	0.00	3	11.10	11.10	-3	1,908	-0.16%
2019/05/10	0	0.00	2	11.50	11.55	-2	1,911	-0.10%
2019/05/09	2	11.85	0	0.00	11.80	2	1,873	0.11%
2019/05/07	1	12.50	0	0.00	12.50	1	1,795	0.06%
2019/04/25	1	12.75	0	0.00	12.75	1	1,831	0.05%
2019/04/24	24	12.78	0	0.00	12.80	24	1,815	1.32%
2019/04/23	2	12.90	0	0.00	12.85	2	1,789	0.11%
2019/04/03	2	12.05	0	0.00	12.15	2	1,597	0.13%
2019/03/25	5	12.75	0	0.00	12.85	5	1,463	0.34%
2019/03/15	1	13.10	0	0.00	13.15	1	1,475	0.07%
2019/02/22	0	0.00	1	13.00	12.95	-1	1,584	-0.06%
2019/02/21	2	13.35	6	13.06	13.00	-4	1,559	-0.26%
2019/02/15	5	12.55	0	0.00	12.55	5	1,462	0.34%
2019/01/29	2	12.20	0	0.00	12.25	2	1,396	0.14%
2019/01/28	3	12.40	0	0.00	12.40	3	1,405	0.21%
2019/01/11	0	0.00	3	12.20	12.20	-3	1,698	-0.18%
2018/12/26	1	11.70	0	0.00	11.60	1	1,871	0.05%
2018/12/21	10	11.65	0	0.00	11.85	10	1,894	0.53%
2018/12/13	10	12.25	0	0.00	12.30	10	2,007	0.50%
2018/12/10	1	11.85	0	0.00	11.85	1	1,925	0.05%
2018/12/06	1	11.90	0	0.00	11.85	1	1,929	0.05%
2018/11/16	1	11.40	0	0.00	11.40	1	1,890	0.05%
2018/11/14	5	11.35	0	0.00	11.30	5	1,871	0.27%
2018/11/12	2	11.55	0	0.00	11.60	2	1,894	0.11%
2018/11/09	10	11.75	0	0.00	11.70	10	1,959	0.51%
2018/10/24	5	11.80	0	0.00	11.90	5	2,152	0.23%
2018/10/23	1	12.65	0	0.00	12.70	1	2,077	0.05%
2018/10/12	5	12.80	0	0.00	13.30	5	1,989	0.25%
2018/10/11	5	13.35	0	0.00	13.05	5	1,987	0.25%
2018/10/09	5	14.00	0	0.00	14.25	5	1,967	0.25%
2018/10/08	2	14.15	0	0.00	14.25	2	2,070	0.10%
2018/10/05	3	14.20	0	0.00	14.20	3	2,263	0.13%
2018/09/25	10	15.40	0	0.00	15.40	10	2,516	0.40%
2018/09/20	10	14.55	0	0.00	14.65	10	2,456	0.41%
2018/09/18	3	14.45	0	0.00	14.30	3	2,519	0.12%
2018/09/07	5	14.75	0	0.00	14.85	5	2,597	0.19%
2018/09/06	12	14.83	0	0.00	14.85	12	2,592	0.46%
2018/09/05	25	15.08	0	0.00	14.95	25	2,599	0.96%
2018/09/04	10	15.30	0	0.00	15.30	10	2,582	0.39%
2018/08/31	10	15.35	0	0.00	15.35	10	2,593	0.39%
2018/08/30	20	15.63	0	0.00	15.55	20	2,645	0.76%
2018/08/28	30	16.13	0	0.00	16.10	30	2,663	1.13%
2018/08/27	10	15.85	0	0.00	15.95	10	2,676	0.37%
2018/08/23	10	15.60	0	0.00	15.65	10	2,716	0.37%
2018/08/22	20	15.63	0	0.00	15.75	20	2,761	0.72%
2018/08/17	10	15.60	0	0.00	15.40	10	2,811	0.36%
2018/08/15	6	15.98	0	0.00	15.60	6	2,814	0.21%
2018/08/13	1	16.55	0	0.00	16.45	1	2,960	0.03%
2018/08/10	0	0.00	1.2	17.15	17.15	-1.2	3,114	-0.04%
2018/08/09	10	17.33	0	0.00	17.35	10	3,100	0.32%
2018/08/07	5	18.05	0	0.00	18.25	5	2,980	0.17%
2018/08/03	2	18.20	0	0.00	18.30	2	3,036	0.07%
2018/08/02	1	18.35	0	0.00	18.30	1	3,050	0.03%
2018/07/30	1	18.50	0	0.00	18.55	1	3,154	0.03%
2018/07/18	0	0.00	1	18.80	18.90	-1	3,277	-0.03%
2018/07/17	7	18.99	0	0.00	18.85	7	3,288	0.21%
2018/07/13	0	0.00	7	20.79	21.00	-7	3,163	-0.22%
2018/07/12	2	20.35	0	0.00	20.50	2	3,011	0.07%
2018/07/05	2	20.08	0	0.00	20.00	2	3,224	0.06%
2018/06/28	5	20.24	0	0.00	20.15	5	3,356	0.15%
2018/06/27	2	20.20	0	0.00	20.10	2	3,343	0.06%
2018/06/13	5	20.50	0	0.00	20.50	5	3,630	0.14%
2018/06/07	0	0.00	3	21.10	20.85	-3	3,643	-0.08%
2018/05/28	0	0.00	3	20.45	20.50	-3	3,542	-0.08%
2018/05/23	2	21.10	0	0.00	21.00	2	3,516	0.06%
2018/05/22	1	20.90	0	0.00	20.80	1	3,477	0.03%
2018/05/21	0	0.00	7	21.37	21.25	-7	3,453	-0.20%
2018/05/18	5	20.75	2	21.10	21.10	3	3,305	0.09%
2018/05/14	1	20.00	0	0.00	20.00	1	3,255	0.03%
2018/05/09	0	0.00	5	20.05	20.00	-5	3,203	-0.16%
2018/05/02	0	0.00	1	19.95	19.95	-1	3,157	-0.03%
2018/04/25	5	19.55	0	0.00	19.70	5	3,227	0.15%
2018/04/24	5	19.70	0	0.00	19.65	5	3,256	0.15%
2018/04/18	3	20.40	0	0.00	20.35	3	3,247	0.09%
2018/04/17	0	0.00	2	20.75	20.60	-2	3,232	-0.06%
2018/04/16	1	20.90	7	20.87	20.90	-6	3,182	-0.19%
2018/04/11	0	0.00	5	20.05	19.90	-5	3,191	-0.16%
2018/03/29	5	18.80	0	0.00	18.80	5	3,303	0.15%
2018/03/28	5	18.85	0	0.00	18.85	5	3,342	0.15%
2018/03/20	1	19.15	0	0.00	19.15	1	3,430	0.03%
2018/03/19	0	0.00	10	19.08	19.00	-10	3,434	-0.29%
2018/03/14	0	0.00	6	18.15	18.30	-6	3,504	-0.17%
2018/03/01	5	18.45	0	0.00	18.55	5	4,842	0.10%
2018/02/27	0	0.00	5	18.50	18.45	-5	4,943	-0.10%
2018/02/23	0	0.00	5	18.60	18.55	-5	5,103	-0.10%
2018/02/09	10	17.30	0	0.00	17.40	10	5,188	0.19%
2018/02/08	0	0.00	10	17.63	17.70	-10	5,197	-0.19%
2018/02/06	14	16.78	1	16.60	16.75	13	5,334	0.24%
2018/02/05	4	18.10	0	0.00	18.20	4	5,527	0.07%
2018/01/31	5	18.25	0	0.00	18.40	5	5,637	0.09%
2018/01/23	0	0.00	5	18.45	18.40	-5	5,968	-0.08%
2018/01/22	3	18.60	1	18.45	18.70	2	6,006	0.03%
2018/01/15	0	0.00	15	19.20	19.05	-15	6,003	-0.25%
2018/01/12	0	0.00	10	19.60	19.45	-10	6,026	-0.17%
2018/01/09	2	19.65	0	0.00	19.70	2	6,048	0.03%
2018/01/08	25	19.70	0	0.00	19.45	25	6,067	0.41%
2018/01/03	3	18.80	0	0.00	18.80	3	5,924	0.05%
2018/01/02	0	0.00	0.2	18.85	18.90	-0.2	5,910	0.00%