台苯 (1310)-富邦-板橋券商分點個股進出

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
11.60
漲跌
▲0.05
漲幅
+0.43%
成交量
280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(已收盤)

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

台苯 (1310)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/11/22	0	0.00	10	11.65	11.60	-10	697	-1.43%
2024/11/15	1	11.60	0	0.00	11.60	1	700	0.14%
2024/11/14	0	11.40	0	0.00	11.35	0	699	0.00%
2024/11/13	20	11.40	20	11.45	11.45	0	698	0.00%
2024/11/12	9.4	11.61	0	0.00	11.55	9.4	695	1.35%
2024/11/11	2	11.90	35	11.90	11.85	-33	685	-4.81%
2024/11/07	1.1	12.38	0	0.00	12.25	1.1	678	0.17%
2024/11/04	0.2	12.20	0	0.00	12.15	0.2	712	0.03%
2024/11/01	0.1	12.25	0	0.00	12.20	0.1	748	0.01%
2024/10/30	0	0.00	4	12.15	12.10	-4	754	-0.53%
2024/10/25	4	12.30	0	0.00	12.30	4	767	0.52%
2024/10/22	3	12.50	0	0.00	12.45	3	787	0.38%
2024/10/21	0	0.00	10	12.50	12.50	-10	806	-1.24%
2024/10/15	5	12.50	0	0.00	12.40	5	907	0.55%
2024/10/14	0	0.00	4	12.50	12.60	-4	931	-0.43%
2024/10/11	0	0.00	27	12.80	12.60	-27	979	-2.76%
2024/10/09	0	0.00	23	12.65	12.55	-23	1,029	-2.24%
2024/10/08	50	12.76	0	0.00	12.75	50	1,022	4.89%
2024/10/04	10	12.85	20	12.90	12.85	-10	1,069	-0.94%
2024/10/01	26	12.80	0	0.00	12.90	26	1,088	2.39%
2024/09/27	0	0.00	65	12.86	13.05	-65	1,089	-5.96%
2024/09/25	0	0.00	0	12.50	12.40	0	1,060	0.00%
2024/09/24	40	12.30	0	12.30	12.30	40	1,040	3.84%
2024/09/20	20.1	12.60	0	0.00	12.45	20.1	1,039	1.93%
2024/09/19	0	0.00	50	12.50	12.55	-50	1,031	-4.85%
2024/09/13	55	12.39	0	0.00	12.45	55	1,064	5.17%
2024/09/12	0	0.00	10	12.25	12.30	-10	1,054	-0.95%
2024/09/09	1	12.40	0	0.00	12.40	1	1,047	0.10%
2024/09/05	3	12.33	0	0.00	12.30	3	1,045	0.29%
2024/09/03	0.1	13.07	0	0.00	13.05	0.1	1,048	0.01%
2024/08/29	0	0.00	1	13.05	13.10	-1	1,136	-0.09%
2024/08/26	0.2	13.20	0	0.00	13.20	0.2	1,213	0.01%
2024/08/23	0.1	13.10	0	0.00	13.25	0.1	1,215	0.01%
2024/08/21	0.1	13.00	0	0.00	13.05	0.1	1,220	0.01%
2024/08/20	10	13.03	0	0.00	13.00	10	1,221	0.82%
2024/08/13	0.1	13.10	1	13.05	13.20	-0.9	1,263	-0.07%
2024/08/12	1	13.20	0	0.00	13.25	1	1,276	0.08%
2024/08/07	0	0.00	0	13.10	13.05	0	1,339	0.00%
2024/08/06	1	12.30	2	12.75	12.60	-1	1,337	-0.07%
2024/08/05	1	12.90	1	13.05	12.75	0	1,318	0.00%
2024/08/02	5	14.00	5	13.90	13.90	0	1,284	0.00%
2024/08/01	5	14.15	0	0.00	14.20	5	1,279	0.39%
2024/07/30	0.2	13.80	0	0.00	14.00	0.2	1,282	0.01%
2024/07/29	50	14.15	0	0.00	13.95	50	1,280	3.91%
2024/07/23	4	14.07	2	13.90	13.85	2	1,289	0.16%
2024/07/22	1	14.05	2	13.95	14.05	-1	1,280	-0.08%
2024/07/19	1	14.10	1	14.20	14.05	0	1,261	0.00%
2024/07/17	0	0.00	2	14.20	14.35	-2	1,199	-0.17%
2024/07/16	0	0.00	4.3	14.05	14.00	-4.3	1,184	-0.36%
2024/07/15	11	14.15	1	14.15	14.20	10	1,176	0.85%
2024/07/12	9	14.38	12	14.34	14.30	-3	1,151	-0.26%
2024/07/11	1	14.00	0	0.00	14.00	1	1,090	0.09%
2024/07/10	0	0.00	2	13.45	13.45	-2	1,066	-0.19%
2024/07/08	1	13.85	0	13.70	13.70	1	1,066	0.09%
2024/06/25	0	13.35	0	0.00	13.30	0	998	0.00%
2024/06/24	6	13.52	0	13.60	13.35	6	995	0.60%
2024/06/21	0	0.00	1	13.45	13.60	-1	982	-0.10%
2024/06/20	1.2	13.25	1	13.25	13.20	0.2	952	0.02%
2024/06/17	0	0.00	0	13.25	13.20	0	953	0.00%
2024/06/14	0.1	13.15	0	0.00	13.20	0.1	952	0.01%
2024/06/13	0	0.00	10	13.15	13.15	-10	967	-1.03%
2024/06/12	1	13.20	0	0.00	13.20	1	992	0.10%
2024/06/11	1	13.25	0	0.00	13.25	1	994	0.10%
2024/06/07	0	0.00	10	12.95	13.00	-10	985	-1.01%
2024/06/06	1.1	12.71	0	0.00	12.75	1.1	979	0.11%
2024/06/05	0	13.05	0	0.00	12.90	0	945	0.00%
2024/06/04	5	13.00	0	0.00	13.05	5	941	0.54%
2024/06/03	1	13.20	0	0.00	13.15	1	935	0.11%
2024/05/31	2	13.55	0	0.00	13.45	2	896	0.22%
2024/05/30	0.1	13.75	7	13.66	13.60	-6.9	870	-0.79%
2024/05/29	0	13.90	81	13.67	13.65	-81	876	-9.24%
2024/05/28	0	0.00	50	13.62	13.85	-50	871	-5.74%
2024/05/27	1	13.65	0	13.70	13.60	1	863	0.12%
2024/05/24	20	13.65	1	13.55	13.80	19	860	2.21%
2024/05/23	10	13.75	3	13.60	13.65	7	859	0.81%
2024/05/22	3	13.98	0	0.00	13.95	3	853	0.35%
2024/05/21	3	13.75	1	13.70	13.75	2	837	0.24%
2024/05/20	20	14.03	0	0.00	14.00	20	837	2.39%
2024/05/17	100	14.17	0	0.00	14.15	100	835	11.97%
2024/05/16	0	0.00	2.1	14.10	14.00	-2.1	832	-0.25%
2024/05/15	12	14.02	1	14.20	14.00	11	817	1.35%
2024/05/14	1	13.60	0	0.00	13.60	1	753	0.13%
2024/05/13	2	13.60	15	13.53	13.55	-13	750	-1.73%
2024/05/10	2	13.35	0	0.00	13.35	2	733	0.27%
2024/05/08	0	0.00	0	13.25	13.10	0	718	0.00%
2024/05/07	1	13.40	0	0.00	13.20	1	719	0.14%
2024/05/06	1	13.20	2	13.30	13.35	-1	716	-0.14%
2024/05/03	0	0.00	2	13.40	13.30	-2	704	-0.28%
2024/05/02	0	0.00	3	13.15	13.20	-3	697	-0.43%
2024/04/30	0.1	13.25	0	0.00	13.20	0.1	691	0.01%
2024/04/29	0	0.00	1	13.40	13.35	-1	690	-0.14%
2024/04/26	5	13.20	0	0.00	13.10	5	677	0.74%
2024/04/19	2	13.00	0	0.00	12.85	2	789	0.25%
2024/04/18	0	0.00	1	12.85	12.95	-1	781	-0.13%
2024/04/17	0	0.00	3	12.83	12.90	-3	782	-0.38%
2024/04/16	0	0.00	1	13.00	12.90	-1	781	-0.13%
2024/04/11	1	13.25	0	0.00	13.15	1	739	0.14%
2024/04/10	0	0.00	1	13.60	13.50	-1	717	-0.14%
2024/04/09	0.1	13.55	0	0.00	13.55	0.1	720	0.01%
2024/04/03	0.1	13.35	0	0.00	13.30	0.1	711	0.01%
2024/04/02	0	0.00	1	13.35	13.40	-1	708	-0.14%
2024/04/01	1	13.40	1	13.50	13.45	0	709	0.00%
2024/03/29	0.1	13.45	0	0.00	13.35	0.1	709	0.01%
2024/03/28	0.1	13.50	0	0.00	13.45	0.1	717	0.01%
2024/03/27	0	13.60	0	0.00	13.45	0	721	0.00%
2024/03/26	1	13.50	3	13.60	13.50	-2	724	-0.28%
2024/03/25	0	13.78	0	0.00	13.65	0	723	0.00%
2024/03/20	0	13.45	6	13.43	13.35	-6	717	-0.84%
2024/03/19	0	13.60	0	0.00	13.50	0	712	0.00%
2024/03/18	0	0.00	1	13.75	13.55	-1	715	-0.14%
2024/03/15	1	13.80	2	13.93	13.65	-1	701	-0.14%
2024/03/14	1	13.35	0	0.00	13.35	1	678	0.15%
2024/03/13	0	0.00	15	13.45	13.45	-15	671	-2.23%
2024/03/11	16	13.65	0	0.00	13.75	16	662	2.42%
2024/03/08	0.1	13.67	0	13.65	13.60	0.1	664	0.02%
2024/03/07	2	13.70	2	13.78	13.75	0	650	0.00%
2024/03/05	0	0.00	15	14.04	14.00	-15	647	-2.32%
2024/03/04	0	0.00	1.8	14.10	14.05	-1.8	644	-0.28%
2024/03/01	1	14.20	0	0.00	14.15	1	652	0.15%
2024/02/29	0	0.00	0	14.30	14.25	0	661	0.00%
2024/02/27	1	14.15	0	0.00	14.20	1	671	0.15%
2024/02/26	1	14.25	7	14.26	14.25	-6	676	-0.89%
2024/02/23	0	14.35	0	0.00	14.20	0	682	0.00%
2024/02/22	1	14.30	0	0.00	14.35	1	691	0.14%
2024/02/19	13	14.71	0	0.00	14.60	13	703	1.85%
2024/01/31	0	14.45	0	0.00	14.35	0	776	0.00%
2024/01/30	0	0.00	1	14.40	14.30	-1	776	-0.13%
2024/01/29	1	14.55	0	0.00	14.55	1	773	0.13%
2024/01/25	0	0.00	3	14.30	14.25	-3	772	-0.39%
2024/01/19	4	13.96	0	0.00	13.95	4	797	0.50%
2024/01/17	5	14.25	1	14.10	14.20	4	773	0.52%
2024/01/16	11.2	14.29	0	0.00	14.25	11.2	764	1.46%
2024/01/15	1	14.60	0	0.00	14.70	1	719	0.14%
2024/01/11	0	0.00	1	15.05	15.05	-1	713	-0.14%
2024/01/10	0	0.00	2.3	15.10	15.05	-2.3	721	-0.32%
2024/01/03	0	15.60	0	0.00	15.40	0	723	0.00%
2024/01/02	10	15.60	0	0.00	15.55	10	724	1.38%
2023/12/29	0	0.00	0	15.70	15.65	0	724	0.00%
2023/12/27	3	15.65	0	0.00	15.65	3	733	0.41%
2023/12/25	10	15.70	0	0.00	15.55	10	741	1.35%
2023/12/19	0	0.00	20	15.95	15.90	-20	754	-2.65%
2023/12/15	1	15.90	0	15.80	16.00	1	756	0.13%
2023/12/14	1	15.75	1	15.75	15.70	0	771	0.00%
2023/12/13	1	15.85	0	0.00	15.75	1	784	0.13%
2023/12/12	1	15.90	0	0.00	15.90	1	788	0.13%
2023/12/11	0	0.00	10	16.00	15.95	-10	794	-1.26%
2023/12/08	1	16.15	0	0.00	16.15	1	824	0.12%
2023/12/04	0	16.63	0	0.00	16.65	0	878	0.00%
2023/11/29	0	0.00	30	16.55	16.55	-30	855	-3.51%
2023/11/28	0	0.00	51	16.52	16.60	-51	853	-5.98%
2023/11/27	10	16.45	0	0.00	16.40	10	841	1.19%
2023/11/24	0	0.00	9	16.58	16.55	-9	835	-1.08%
2023/11/22	0	0.00	8	16.60	16.55	-8	824	-0.97%
2023/11/21	70	16.45	0	0.00	16.45	70	822	8.51%
2023/11/17	0	0.00	1	16.40	16.35	-1	825	-0.12%
2023/11/16	2	16.48	0	0.00	16.35	2	822	0.24%
2023/11/15	1	16.00	37	16.18	16.30	-36	812	-4.43%
2023/11/14	1	15.95	0	0.00	15.95	1	786	0.13%
2023/11/13	2	15.55	2	15.65	15.65	0	789	0.00%
2023/11/10	0	0.00	2	15.70	15.60	-2	798	-0.25%
2023/11/09	1	15.70	2	16.10	16.10	-1	809	-0.12%
2023/11/08	0	15.75	0	0.00	15.80	0	803	0.00%
2023/11/06	0	15.75	0	0.00	15.75	0	867	0.00%
2023/11/03	0	0.00	0.1	15.50	15.75	-0.1	887	-0.01%
2023/11/02	0	0.00	1	15.45	15.45	-1	902	-0.11%
2023/11/01	0	0.00	1	15.50	15.40	-1	928	-0.11%
2023/10/31	0.1	15.60	3	15.60	15.40	-2.9	946	-0.31%
2023/10/30	0	0.00	0.1	15.85	15.60	-0.1	1,011	-0.01%
2023/10/27	0	0.00	1	16.00	15.95	-1	1,033	-0.10%
2023/10/26	1	15.60	0	0.00	15.65	1	1,033	0.10%
2023/10/19	1	15.10	0	0.00	15.40	1	1,064	0.09%
2023/10/17	4	15.45	11	15.63	15.45	-7	1,061	-0.66%
2023/10/16	1	15.60	0	0.00	15.65	1	1,064	0.09%
2023/10/12	0	15.50	0	0.00	15.65	0	1,090	0.00%
2023/10/06	2	15.60	0	0.00	15.60	2	1,109	0.18%
2023/10/05	6	15.80	0	0.00	15.70	6	1,124	0.53%
2023/10/04	2.2	16.00	0	0.00	15.95	2.2	1,134	0.19%
2023/10/02	0.6	16.05	0	0.00	16.05	0.6	1,144	0.05%
2023/09/28	0.2	16.10	0	16.10	16.10	0.2	1,155	0.02%
2023/09/27	0	0.00	7	16.20	16.05	-7	1,158	-0.60%
2023/09/26	0	0.00	1	16.25	16.25	-1	1,164	-0.09%
2023/09/21	10	16.20	0	0.00	16.30	10	1,180	0.85%
2023/09/19	10	16.65	1	16.60	16.55	9	1,184	0.76%
2023/09/18	0	0.00	1	16.50	16.55	-1	1,176	-0.09%
2023/09/15	0	0.00	10	16.40	16.25	-10	1,186	-0.84%
2023/09/13	21	16.25	0	0.00	16.30	21	1,189	1.77%
2023/09/11	3.8	15.76	0	0.00	15.80	3.8	1,196	0.32%
2023/09/01	0	15.65	0	0.00	15.55	0	1,255	0.00%
2023/08/23	0	0.00	2	15.30	15.45	-2	1,560	-0.13%
2023/08/21	0	15.30	0	0.00	15.30	0	1,803	0.00%
2023/08/18	0	0.00	2	15.30	15.30	-2	1,866	-0.11%
2023/08/17	1.2	15.20	0	0.00	15.20	1.2	1,903	0.06%
2023/08/16	2	15.13	0	0.00	15.20	2	1,919	0.10%
2023/08/15	1	15.20	0	0.00	15.20	1	1,924	0.05%
2023/08/14	2	15.55	0	0.00	15.45	2	1,934	0.10%
2023/08/11	0	0.00	3.8	16.26	16.10	-3.8	1,952	-0.19%
2023/08/10	1	16.85	2	16.65	16.65	-1	1,935	-0.05%
2023/08/09	0	0.00	1	17.05	16.85	-1	1,937	-0.05%
2023/08/08	0	0.00	2	16.95	16.85	-2	1,953	-0.10%
2023/08/07	0	0.00	1	17.00	16.85	-1	2,006	-0.05%
2023/08/04	0	0.00	6	16.76	16.85	-6	2,017	-0.30%
2023/08/02	1	16.70	1	16.75	16.70	0	2,049	0.00%
2023/08/01	1.2	16.67	2	16.75	16.75	-0.8	2,031	-0.04%
2023/07/31	1.5	16.43	4.2	16.39	16.40	-2.7	2,057	-0.13%
2023/07/28	0.3	16.10	1	16.15	16.10	-0.7	2,125	-0.03%
2023/07/27	0	0.00	0.1	16.15	16.10	-0.1	2,265	0.00%
2023/07/26	2	15.70	14	15.72	15.70	-12	2,393	-0.50%
2023/07/25	0.2	15.38	0	0.00	15.35	0.2	2,534	0.01%
2023/07/24	0	15.45	0	0.00	15.35	0	2,958	0.00%
2023/07/21	10	15.70	14	15.79	15.65	-4	3,415	-0.12%
2023/07/19	0	0.00	10	15.55	15.60	-10	4,908	-0.20%
2023/07/17	0	0.00	1	15.60	15.80	-1	5,019	-0.02%
2023/07/14	0	0.00	3	15.52	15.45	-3	5,012	-0.06%
2023/07/13	0	0.00	2	15.53	15.30	-2	5,027	-0.04%
2023/07/12	7	15.60	2	15.40	15.25	5	5,063	0.10%
2023/07/11	1	15.75	0	0.00	15.70	1	5,060	0.02%
2023/07/10	3	15.77	0	0.00	15.80	3	5,091	0.06%
2023/07/06	10	16.15	0	0.00	16.10	10	5,094	0.20%
2023/07/05	0	0.00	1	16.40	16.25	-1	5,092	-0.02%
2023/07/04	2	16.43	6	16.41	16.40	-4	5,083	-0.08%
2023/07/03	1	16.55	1	16.45	16.55	0	5,069	0.00%
2023/06/30	0	0.00	16	16.47	16.55	-16	5,052	-0.32%
2023/06/28	0	0.00	0	16.25	16.25	0	5,027	0.00%
2023/06/27	11	16.25	0	0.00	16.20	11	5,026	0.22%
2023/06/26	2	16.50	0	0.00	16.45	2	5,015	0.04%
2023/06/21	50	16.60	10	16.55	16.60	40	5,007	0.80%
2023/06/20	0	0.00	6	16.35	16.30	-6	4,977	-0.12%
2023/06/19	2	16.60	0	0.00	16.40	2	4,967	0.04%
2023/06/16	0	0.00	7	16.61	16.60	-7	4,962	-0.14%
2023/06/15	51	16.20	5	16.20	16.15	46	4,937	0.93%
2023/06/14	2	16.38	0	0.00	16.30	2	4,922	0.04%
2023/06/12	15.1	16.27	3	16.45	16.30	12.1	4,899	0.25%
2023/06/09	1	16.60	4	16.61	16.65	-3	4,867	-0.06%
2023/06/08	1.1	16.66	10	16.70	16.70	-8.9	4,854	-0.18%
2023/06/07	13	16.95	6	17.01	16.90	7	4,831	0.14%
2023/06/05	3	17.50	9	17.57	17.40	-6	4,762	-0.13%
2023/06/02	0	0.00	3	17.20	17.10	-3	4,693	-0.06%
2023/06/01	1	17.00	13	16.92	17.00	-12	4,634	-0.26%
2023/05/31	3	16.40	1	16.40	16.50	2	4,563	0.04%
2023/05/30	1	16.60	2	16.50	16.45	-1	4,545	-0.02%
2023/05/29	4	16.63	1	16.60	16.60	3	4,516	0.07%
2023/05/26	11	16.98	4	16.84	16.65	7	4,482	0.16%
2023/05/25	21	17.55	13	17.52	17.25	8	4,413	0.18%
2023/05/24	2	17.03	2	17.08	17.15	0	4,223	0.00%
2023/05/23	11	16.99	1.2	16.99	16.85	9.8	4,156	0.24%
2023/05/22	3	16.77	7.3	16.76	16.80	-4.3	4,122	-0.10%
2023/05/19	2	16.53	1	16.70	16.40	1	4,095	0.02%
2023/05/18	1	16.60	1	16.60	16.60	0	4,070	0.00%
2023/05/16	2	16.35	0	0.00	16.30	2	3,995	0.05%
2023/05/15	2	16.25	1	16.25	16.25	1	3,972	0.03%
2023/05/12	40	16.55	2	15.98	16.15	38	3,941	0.96%
2023/05/11	40	16.55	2	15.98	15.95	38	3,912	0.97%
2023/05/10	3	16.52	6	16.53	16.65	-3	3,844	-0.08%
2023/05/09	4	16.70	0	0.00	16.50	4	3,809	0.11%
2023/05/08	2	16.95	1	16.90	16.95	1	3,758	0.03%
2023/05/05	7	16.84	0	0.00	16.80	7	3,710	0.19%
2023/05/04	25	17.26	12	17.17	17.15	13	3,658	0.36%
2023/05/03	7	17.22	1	17.40	17.10	6	3,585	0.17%
2023/05/02	4	17.10	3	17.17	17.30	1	3,428	0.03%
2023/04/28	4	16.85	24.3	16.84	16.80	-20.3	3,278	-0.62%
2023/04/27	66	17.41	37	17.22	17.20	29	3,126	0.93%
2023/04/26	26	16.88	38	16.91	17.70	-12	2,693	-0.45%
2023/04/25	175	17.71	207.1	17.59	16.50	-32	2,223	-1.44%	大買/大賣/
2023/04/24	34	16.44	61	16.69	17.05	-27	1,114	-2.42%
2023/04/21	2	15.10	4	15.24	15.50	-2	733	-0.27%
2023/04/20	4	14.83	0	0.00	14.85	4	610	0.65%
2023/04/19	4	14.94	0.1	14.95	14.85	3.9	605	0.65%
2023/04/18	1	15.15	0	0.00	15.20	1	591	0.17%
2023/04/17	3.1	15.05	0	0.00	15.40	3.1	564	0.55%
2023/04/14	3	14.80	0	0.00	14.75	3	513	0.59%
2023/04/13	14	14.90	6	15.05	15.00	8	493	1.62%
2023/04/12	1	14.60	0	0.00	14.60	1	451	0.22%
2023/04/11	21	14.25	0	0.00	14.25	21	427	4.92%
2023/03/31	0	0.00	0	13.95	13.85	0	411	0.00%
2023/03/29	0	14.06	30	13.95	14.00	-30	415	-7.23%
2023/03/28	35	14.04	0	0.00	13.95	35	415	8.41%
2023/03/27	0	13.85	0	0.00	13.85	0	412	0.01%
2023/03/23	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/22	0	13.85	0	0.00	13.80	0	415	0.01%
2023/03/21	8	13.75	0	0.00	13.75	8	419	1.91%
2023/03/16	0	0.00	3	13.45	13.50	-3	414	-0.72%
2023/03/14	0	13.90	0	0.00	13.80	0	414	0.00%
2023/03/13	1	13.85	0	0.00	13.85	1	417	0.24%
2023/03/10	10.1	14.00	1	14.15	14.05	9.1	417	2.17%
2023/03/08	0	0.00	11	14.34	14.40	-11	461	-2.39%
2023/03/07	3	14.10	1.4	14.26	14.20	1.6	459	0.36%
2023/03/06	0	0.00	16	14.05	14.05	-16	456	-3.51%
2023/03/03	0	14.10	5	14.00	14.00	-5	455	-1.09%
2023/03/02	40	14.03	5	14.00	13.95	35	455	7.69%
2023/03/01	0.1	14.15	5	14.10	14.00	-4.9	461	-1.07%
2023/02/24	20	14.15	5	14.10	14.15	15	460	3.26%
2023/02/23	16	14.10	0	0.00	14.10	16	459	3.48%
2023/02/22	1	14.00	3	14.07	14.05	-2	459	-0.44%
2023/02/21	0	14.20	5	14.05	14.05	-5	462	-1.07%
2023/02/16	0	0.00	2	13.90	13.90	-2	451	-0.44%
2023/02/14	2	13.80	0	0.00	13.90	2	454	0.44%
2023/02/13	0	0.00	2	13.65	13.75	-2	456	-0.44%
2023/02/10	2	13.70	0	0.00	13.75	2	458	0.44%
2023/02/09	3.1	13.87	0	0.00	13.85	3.1	457	0.67%
2023/02/06	1.2	14.01	0	0.00	14.05	1.2	446	0.26%
2023/02/03	0	0.00	0.3	14.15	14.10	-0.3	441	-0.06%
2023/02/02	0	0.00	3	14.10	14.15	-3	436	-0.69%
2023/01/16	0	0.00	1	13.80	13.70	-1	414	-0.24%
2023/01/13	2	13.70	0	0.00	13.80	2	415	0.48%
2023/01/12	3	13.77	0	0.00	13.75	3	444	0.67%
2023/01/03	0	0.00	2	13.35	13.35	-2	454	-0.44%
2022/12/30	0	0.00	8	13.48	13.50	-8	454	-1.76%
2022/12/29	0	0.00	1	13.45	13.40	-1	460	-0.22%
2022/12/28	2	13.50	0	0.00	13.45	2	466	0.44%
2022/12/27	0	0.00	5	13.75	13.65	-5	464	-1.08%
2022/12/20	0	0.00	1	13.50	13.15	-1	482	-0.21%
2022/12/19	5	13.49	0	0.00	13.40	5	488	1.03%
2022/12/16	1	13.65	0	0.00	13.60	1	490	0.21%
2022/12/14	4	13.70	0.2	13.80	13.70	3.9	491	0.78%
2022/12/13	0	0.00	2	13.70	13.65	-2	489	-0.41%
2022/12/09	2	13.90	0	0.00	13.85	2	491	0.41%
2022/12/02	0	0.00	1	14.15	14.10	-1	478	-0.21%
2022/12/01	0	0.00	7	14.15	14.30	-7	475	-1.47%
2022/11/30	11	14.50	3	14.60	14.40	8	468	1.71%
2022/11/29	3	13.60	0	0.00	13.80	3	425	0.70%
2022/11/25	1	13.40	0	0.00	13.40	1	416	0.24%
2022/11/18	1	13.15	0	0.00	13.10	1	416	0.24%
2022/11/15	0	13.25	0	0.00	13.25	0	420	0.00%
2022/11/14	1	13.30	0	0.00	13.35	1	425	0.23%
2022/11/03	0	12.60	0	0.00	12.65	0	441	0.00%
2022/11/02	0	12.65	0	0.00	12.60	0	447	0.00%
2022/10/28	0	12.40	0	0.00	12.30	0	470	0.01%
2022/10/27	0	0.00	1	12.45	12.45	-1	475	-0.21%
2022/10/21	0	0.00	0.1	12.25	12.30	-0.1	481	-0.02%
2022/10/20	0	12.45	0	0.00	12.20	0	479	0.00%
2022/10/18	0.1	12.70	0	0.00	12.75	0.1	449	0.02%
2022/10/17	0	12.55	0	0.00	12.50	0	455	0.00%
2022/10/13	0	12.75	1	12.65	12.40	-1	458	-0.21%
2022/10/11	0	13.05	0	0.00	13.00	0	459	0.00%
2022/10/06	0	13.15	0	0.00	13.05	0	463	0.00%
2022/10/05	0	0.00	0.1	13.35	13.10	-0.1	469	-0.02%
2022/09/28	2	13.05	0	0.00	13.00	2	538	0.38%
2022/09/26	0.1	13.49	0.3	13.75	13.40	-0.2	537	-0.03%
2022/09/23	1.1	13.84	1	13.80	13.75	0.1	545	0.02%
2022/09/22	0.2	13.92	0	0.00	13.85	0.2	578	0.03%
2022/09/21	0.1	14.20	0	0.00	14.05	0.1	688	0.02%
2022/09/19	0	14.50	0	14.30	14.25	0	751	0.00%
2022/09/14	0.1	14.38	2	14.20	14.25	-1.9	783	-0.25%
2022/09/13	2	14.50	0	0.00	14.50	2	793	0.25%
2022/09/12	0	14.45	0.1	14.40	14.45	-0.1	806	-0.01%
2022/09/08	0.1	14.20	0	0.00	14.20	0.1	808	0.01%
2022/09/05	0.1	14.45	0	0.00	14.40	0.1	809	0.01%
2022/09/01	0.1	14.60	0	0.00	14.45	0.1	814	0.01%
2022/08/31	0.1	14.65	0	0.00	14.65	0.1	829	0.01%
2022/08/29	0.1	14.30	0	0.00	14.35	0.1	832	0.01%
2022/08/25	0.1	14.75	0	0.00	14.70	0.1	835	0.01%
2022/08/24	0	0.00	0.1	14.70	14.75	-0.1	835	-0.01%
2022/08/23	0	14.50	0	0.00	14.40	0	826	0.00%
2022/08/18	0	0.00	5	14.30	14.35	-5	826	-0.60%
2022/08/16	0	0.00	0.1	14.35	14.25	-0.1	826	-0.01%
2022/08/15	0.1	14.35	0	0.00	14.25	0.1	826	0.01%
2022/08/12	0	0.00	0.1	14.30	14.30	-0.1	824	-0.01%
2022/08/11	0	14.13	2.9	14.14	14.15	-2.9	826	-0.35%
2022/08/10	0	15.00	0	0.00	14.00	0	833	0.00%
2022/08/09	0.2	13.60	5.2	13.65	13.75	-5.1	831	-0.61%
2022/08/08	0.1	13.40	5	13.40	13.45	-4.9	830	-0.59%
2022/08/04	5	13.50	5	13.45	13.40	0	867	0.00%
2022/08/02	0	14.00	0	0.00	13.85	0	854	0.00%
2022/08/01	0.1	14.05	0	0.00	14.10	0.1	866	0.01%
2022/07/28	0	0.00	3	13.75	13.75	-3	869	-0.34%
2022/07/27	1	13.65	0	0.00	13.70	1	873	0.11%
2022/07/26	5.2	13.66	1	13.80	13.65	4.2	875	0.48%
2022/07/22	1	13.65	0	0.00	13.60	1	879	0.12%
2022/07/21	2	13.80	0	0.00	13.80	2	888	0.23%
2022/07/20	0	0.00	2	13.80	13.65	-2	885	-0.23%
2022/07/19	2.1	13.70	0	0.00	13.75	2.1	893	0.23%
2022/07/15	0	0.00	5	13.45	13.40	-5	887	-0.56%
2022/07/13	2	13.30	2	13.30	13.40	0	888	0.00%
2022/07/12	2	13.03	0	0.00	13.00	2	884	0.23%
2022/07/11	1	13.30	0	0.00	13.45	1	868	0.12%
2022/07/08	0	13.81	0	0.00	13.60	0	860	0.01%
2022/07/06	1	13.90	0	0.00	13.95	1	825	0.12%
2022/07/05	5	14.15	11	14.17	14.20	-6	829	-0.72%
2022/07/04	5.1	14.10	5	14.20	14.00	0.1	827	0.01%
2022/06/29	7	14.53	0	0.00	14.45	7	789	0.89%
2022/06/28	0	15.25	0	0.00	15.05	0	689	0.00%
2022/06/27	9	15.25	0	0.00	15.25	9	678	1.33%
2022/06/20	5	15.50	0	0.00	15.15	5	747	0.67%
2022/06/15	0	0.00	5	16.25	16.20	-5	754	-0.66%
2022/06/08	0	0.00	0.1	16.30	16.20	-0.1	758	-0.01%
2022/06/07	1	16.20	1	16.15	16.15	0	767	0.00%
2022/05/30	2	15.75	0	0.00	15.75	2	872	0.23%
2022/05/26	0.1	15.70	0	0.00	15.45	0.1	895	0.01%
2022/05/24	0	0.00	3	15.47	15.45	-3	914	-0.33%
2022/05/23	0	0.00	0.1	15.55	15.55	-0.1	921	-0.01%
2022/05/20	1	15.45	0	0.00	15.45	1	932	0.11%
2022/05/19	11	15.33	0	0.00	15.40	11	943	1.17%
2022/05/18	0.2	15.85	0	0.00	15.65	0.2	942	0.02%
2022/05/16	6	15.00	0	0.00	14.95	6	950	0.63%
2022/05/12	5.2	14.99	0	0.00	14.75	5.2	960	0.54%
2022/05/10	0	0.00	10	15.70	15.70	-10	1,008	-0.99%
2022/05/09	9	15.75	0	0.00	15.70	9	1,009	0.89%
2022/05/06	12	16.04	3	16.00	16.05	9	1,001	0.90%
2022/04/28	0.1	16.28	0	0.00	16.20	0.1	1,086	0.01%
2022/04/27	0.1	16.33	1.1	16.30	16.15	-1	1,090	-0.09%
2022/04/25	1	16.50	0	16.60	16.50	1	1,076	0.09%
2022/04/21	0	0.00	2	16.90	16.90	-2	1,081	-0.18%
2022/04/20	2	16.75	7	16.70	16.75	-5	1,084	-0.46%
2022/04/19	0	16.80	0.7	16.75	16.75	-0.7	1,089	-0.06%
2022/04/18	2	16.60	0	0.00	16.65	2	1,094	0.18%
2022/04/15	0	16.95	0	0.00	16.80	0	1,092	0.00%
2022/04/14	0	16.95	0.2	16.95	16.95	-0.2	1,118	-0.02%
2022/04/13	0	0.00	0	16.90	16.95	0	1,123	0.00%
2022/04/08	0	16.80	0	0.00	16.80	0	1,133	0.00%
2022/04/06	0	16.95	0	0.00	16.85	0	1,146	0.00%
2022/04/01	0	0.00	3	16.65	16.80	-3	1,149	-0.26%
2022/03/31	1	16.95	10	16.80	16.80	-9	1,151	-0.78%
2022/03/30	0	0.00	1	16.90	17.05	-1	1,147	-0.09%
2022/03/25	6	16.85	50	16.90	16.85	-44	1,111	-3.96%
2022/03/24	0	16.99	0	0.00	16.90	0	1,104	0.00%
2022/03/23	4	17.15	16	17.00	17.00	-12	1,080	-1.11%
2022/03/21	3	17.20	0	0.00	17.25	3	1,021	0.29%
2022/03/16	1	16.90	0	0.00	17.05	1	1,050	0.10%
2022/03/15	5.1	17.20	0	0.00	17.05	5.1	1,051	0.48%
2022/03/11	0	0.00	10	17.35	17.35	-10	1,078	-0.93%
2022/03/07	5	17.20	5	17.40	17.20	0	1,098	0.00%
2022/03/03	1	17.85	4.3	17.87	17.85	-3.3	1,311	-0.25%
2022/03/01	0	0.00	3	17.43	17.40	-3	1,283	-0.23%
2022/02/24	1	17.40	0	0.00	17.15	1	1,324	0.08%
2022/02/18	0	0.00	1	17.70	17.65	-1	1,370	-0.07%
2022/02/17	5	17.65	8	17.70	17.70	-3	1,407	-0.21%
2022/02/10	1.1	17.79	0	0.00	17.80	1.1	1,688	0.06%
2022/02/08	0	17.35	0	0.00	17.35	0	1,729	0.00%
2022/02/07	0	0.00	1	17.20	17.35	-1	1,758	-0.06%
2022/01/26	1	16.75	0	0.00	16.75	1	1,785	0.06%
2022/01/25	19	16.67	0	0.00	16.65	19	1,813	1.05%
2022/01/24	7	16.89	0	0.00	16.90	7	1,806	0.39%
2022/01/21	9	17.16	0	0.00	17.15	9	1,813	0.50%
2022/01/20	2	17.40	8	17.40	17.40	-6	1,828	-0.33%
2022/01/18	1	17.30	0	0.00	17.30	1	1,902	0.05%
2022/01/17	8	17.25	0	0.00	17.25	8	1,927	0.42%
2022/01/07	1	17.45	0	0.00	17.35	1	2,210	0.05%
2022/01/06	0.1	17.42	0	0.00	17.30	0.1	2,218	0.01%
2022/01/05	5	17.40	2	17.25	17.25	3	2,263	0.13%
2022/01/04	1	17.30	0	0.00	17.25	1	2,301	0.04%
2021/12/29	2	17.40	0	0.00	17.45	2	2,384	0.08%
2021/12/27	0	0.00	0.2	17.35	17.30	-0.2	2,472	-0.01%
2021/12/23	0	0.00	10	17.25	17.20	-10	2,589	-0.39%
2021/12/16	10	17.15	0	0.00	17.20	10	2,842	0.35%
2021/12/15	0.1	17.20	0	0.00	17.05	0.1	2,906	0.00%
2021/12/13	0	0.00	1	17.20	17.30	-1	2,984	-0.03%
2021/12/09	1	17.40	2	17.45	17.35	-1	3,044	-0.03%
2021/12/06	0	0.00	10	17.35	17.35	-10	3,097	-0.32%
2021/12/01	10	17.35	0	0.00	17.35	10	3,240	0.31%
2021/11/30	0.2	17.05	10	17.55	16.95	-9.8	3,260	-0.30%
2021/11/29	15.2	17.24	0	0.00	17.30	15.2	3,128	0.49%
2021/11/26	0	0.00	4	17.65	17.65	-4	3,202	-0.12%
2021/11/25	0.3	17.90	0	0.00	17.85	0.3	3,321	0.01%
2021/11/24	6	17.90	10	17.85	17.90	-4	3,402	-0.12%
2021/11/23	0.3	18.20	0	0.00	17.75	0.3	3,545	0.01%
2021/11/22	5	17.55	1	17.60	17.65	4	3,659	0.11%
2021/11/19	0	0.00	5	17.75	17.65	-5	3,702	-0.14%
2021/11/18	2	17.70	5	17.72	17.75	-3	3,848	-0.08%
2021/11/16	23.4	17.65	10	17.64	17.60	13.4	4,067	0.33%
2021/11/15	1	17.60	18	17.76	17.80	-17	4,557	-0.37%
2021/11/12	10	18.10	2	18.15	18.10	8	4,570	0.18%
2021/11/11	2	18.20	0	0.00	18.25	2	4,608	0.04%
2021/11/10	17	18.41	11	18.45	18.40	6	4,639	0.13%
2021/11/09	2	18.15	0	0.00	18.25	2	4,640	0.04%
2021/11/05	22	18.28	0	0.00	18.25	22	4,669	0.47%
2021/11/03	3	18.15	3	18.23	18.30	0	4,680	0.00%
2021/11/02	7	18.14	1	18.10	18.10	6	4,673	0.13%
2021/11/01	2	18.10	0	0.00	18.20	2	4,662	0.04%
2021/10/28	0.5	18.20	4	18.10	18.20	-3.5	4,638	-0.08%
2021/10/27	7	18.14	0	0.00	18.15	7	4,640	0.15%
2021/10/26	5.5	18.13	0	0.00	18.40	5.5	4,612	0.12%
2021/10/25	9	18.13	0	0.00	18.20	9	4,590	0.20%
2021/10/22	1	18.10	0	0.00	18.15	1	4,603	0.02%
2021/10/21	0	0.00	0	18.25	18.25	0	4,560	0.00%
2021/10/20	19	18.26	6	18.28	18.20	13	4,542	0.29%
2021/10/19	0.7	18.39	0	0.00	18.35	0.7	4,541	0.02%
2021/10/18	2.5	18.47	0	0.00	18.50	2.5	4,554	0.05%
2021/10/15	11	18.39	0	18.40	18.20	11	4,590	0.24%
2021/10/14	2	18.33	2	18.30	18.35	0	4,578	0.00%
2021/10/13	2	18.30	1.3	18.40	18.30	0.7	4,592	0.02%
2021/10/12	7	18.75	0.2	19.08	18.65	6.8	4,609	0.15%
2021/10/08	1.5	18.93	6	19.19	19.00	-4.5	4,626	-0.10%
2021/10/07	2	19.10	3	19.07	19.20	-1	4,662	-0.02%
2021/10/06	8.5	18.90	5	18.75	18.80	3.5	4,777	0.07%
2021/10/05	9	18.97	1	19.05	19.10	8	4,804	0.17%
2021/10/04	7	19.19	12	18.80	18.75	-5	4,824	-0.10%
2021/10/01	6	19.40	3	19.78	19.30	3	4,834	0.06%
2021/09/30	1	20.25	1	20.25	20.20	0	4,890	0.00%
2021/09/29	3	20.43	2	20.38	20.25	1	5,033	0.02%
2021/09/28	1	20.55	1.4	20.35	20.35	-0.4	5,264	-0.01%
2021/09/27	9	20.64	4	20.61	20.60	5	6,878	0.07%
2021/09/24	2	20.40	2	20.35	20.10	0	8,083	0.00%
2021/09/23	1	20.30	1	20.15	20.15	0	8,310	0.00%
2021/09/22	2	19.95	20	20.09	19.90	-18	8,329	-0.22%
2021/09/17	1	20.45	7	20.31	20.50	-6	8,287	-0.07%
2021/09/16	13	20.69	2	20.65	20.55	11	8,266	0.13%
2021/09/15	10	20.45	1	20.30	20.40	9	8,252	0.11%
2021/09/14	1	20.50	10	20.70	20.40	-9	8,323	-0.11%
2021/09/13	12	20.50	0	0.00	20.55	12	8,317	0.14%
2021/09/10	1	21.00	10	21.00	21.00	-9	8,318	-0.11%
2021/09/09	0	20.30	0	0.00	20.35	0	8,348	0.00%
2021/09/08	5	20.40	0	0.00	20.25	5	8,354	0.06%
2021/09/07	3	20.40	1	20.55	20.45	2	8,429	0.02%
2021/09/06	6	20.30	98	20.43	20.20	-92	8,420	-1.09%
2021/09/03	4	20.94	2	21.00	20.75	2	8,362	0.02%
2021/09/02	5	21.00	1	21.00	20.95	4	8,388	0.05%
2021/09/01	52	21.92	2	22.28	21.40	50	8,384	0.60%
2021/08/31	16	22.36	19	22.33	22.45	-3	8,398	-0.04%
2021/08/30	17	22.31	36	22.18	22.00	-19	8,383	-0.23%
2021/08/27	32	22.04	4	22.03	22.20	28	8,428	0.33%
2021/08/26	0	0.00	9	21.87	21.90	-9	8,529	-0.11%
2021/08/25	6	21.60	7	21.64	21.40	-1	8,612	-0.01%
2021/08/24	4	21.41	3.7	21.43	21.35	0.3	8,619	0.00%
2021/08/23	5	20.93	0	0.00	20.95	5	8,537	0.06%
2021/08/20	16	20.77	1	21.00	20.90	15	8,525	0.18%
2021/08/19	7	21.59	42.1	21.33	20.90	-35.1	8,358	-0.42%
2021/08/18	3	20.20	15	20.67	20.75	-12	7,879	-0.15%
2021/08/17	2	19.85	54	20.15	20.15	-52	7,983	-0.65%
2021/08/16	0	20.30	0.1	19.70	19.60	-0.1	7,876	0.00%
2021/08/13	1	19.50	2	19.55	19.45	-1	7,859	-0.01%
2021/08/12	7	19.30	0	0.00	19.30	7	7,829	0.09%
2021/08/11	8	19.91	0	0.00	19.70	8	7,791	0.10%
2021/08/10	2	19.85	8	20.03	20.10	-6	7,823	-0.08%
2021/08/09	0	0.00	8	20.18	20.10	-8	7,896	-0.10%
2021/08/06	2	19.80	0	0.00	19.75	2	7,949	0.03%
2021/08/05	6	19.73	4	19.65	19.65	2	8,041	0.02%
2021/08/04	8	19.69	0	0.00	19.65	8	8,265	0.10%
2021/08/02	1	19.75	13	19.57	19.75	-12	8,840	-0.14%
2021/07/30	0	0.00	9	19.64	19.55	-9	8,899	-0.10%
2021/07/28	2	19.60	2	19.25	19.50	0	9,017	0.00%
2021/07/27	4	19.58	0	0.00	19.55	4	9,145	0.04%
2021/07/26	12	19.90	0	0.00	19.80	12	9,232	0.13%
2021/07/23	6	19.98	8	19.92	19.95	-2	9,325	-0.02%
2021/07/22	2	19.63	10	19.59	19.50	-8	9,388	-0.09%
2021/07/21	12	20.02	5	20.00	20.00	7	9,481	0.07%
2021/07/20	10	20.31	2	20.33	20.25	8	9,496	0.08%
2021/07/19	16	20.71	0	0.00	20.85	16	9,633	0.17%
2021/07/16	5	20.70	5	20.85	20.65	0	10,072	0.00%
2021/07/15	5.1	20.57	3	20.67	20.70	2.1	10,165	0.02%
2021/07/14	7.9	20.16	1	20.25	20.15	6.9	10,534	0.07%
2021/07/13	21	20.29	15	20.55	20.20	6	11,014	0.05%
2021/07/12	2	21.40	3	21.20	21.00	-1	11,068	-0.01%
2021/07/09	13	21.17	0	0.00	21.15	13	11,127	0.12%
2021/07/08	1	21.50	38	21.40	21.35	-37	11,181	-0.33%
2021/07/07	45.1	21.66	5	21.62	21.35	40.1	11,274	0.36%
2021/07/06	6	22.04	23	21.91	21.85	-17	11,298	-0.15%
2021/07/05	14	21.73	212	21.74	21.75	-198	11,236	-1.76%	大賣/鉅額交易
2021/07/02	334	23.41	191	23.32	22.15	143	11,183	1.28%	大買/大賣/鉅額交易
2021/07/01	172	22.86	266.3	22.70	23.55	-94.3	9,649	-0.98%	大買/大賣/
2021/06/30	125	21.16	34.5	21.05	21.60	90.5	8,492	1.07%	大買/
2021/06/29	3	20.13	11	20.34	20.40	-8	8,248	-0.10%
2021/06/28	6	20.10	20	20.19	20.30	-14	8,257	-0.17%
2021/06/25	7	20.14	2	20.15	20.00	5	8,287	0.06%
2021/06/24	10	20.15	32	20.02	20.15	-22	8,385	-0.26%
2021/06/23	11	19.70	26	19.88	19.80	-15	8,520	-0.18%
2021/06/22	11	20.11	1	20.25	20.20	10	8,474	0.12%
2021/06/21	8	19.76	27	19.88	19.75	-19	8,561	-0.22%
2021/06/18	20	20.41	331	20.51	20.30	-311	8,557	-3.63%	大賣/鉅額交易
2021/06/17	0	0.00	2	21.00	20.90	-2	8,579	-0.02%
2021/06/16	6	21.23	21	21.43	20.85	-15	8,580	-0.17%
2021/06/15	14	21.05	6	21.01	21.10	8	8,513	0.09%
2021/06/11	0	0.00	11	20.85	20.85	-11	8,507	-0.13%
2021/06/10	8	20.56	1	20.90	20.80	7	8,517	0.08%
2021/06/09	15	21.23	7	21.34	21.10	8	8,475	0.09%
2021/06/08	5	21.33	1	21.15	21.15	4	8,477	0.05%
2021/06/07	13	20.90	12	21.01	20.90	1	8,474	0.01%
2021/06/04	34	20.91	15	21.34	20.70	19	8,400	0.23%
2021/06/03	74	21.18	28	21.06	21.10	46	8,350	0.55%
2021/06/02	44	20.58	42	20.91	20.35	2	8,385	0.02%
2021/06/01	12	19.79	14	19.93	20.10	-2	8,182	-0.02%
2021/05/31	14	19.80	28	19.86	19.65	-14	8,133	-0.17%
2021/05/28	11	19.36	5	19.50	19.50	6	8,073	0.07%
2021/05/27	12	19.08	1	19.10	19.05	11	8,068	0.14%
2021/05/26	28	19.15	6	19.25	19.25	22	8,069	0.27%
2021/05/25	41	19.61	32	19.80	19.40	9	8,071	0.11%
2021/05/24	18	18.68	14.1	18.85	18.75	3.9	7,908	0.05%
2021/05/21	9	18.61	17	18.67	18.60	-8	7,975	-0.10%
2021/05/20	15	18.39	31	18.46	18.15	-16	8,050	-0.20%
2021/05/19	4	18.31	32	18.22	18.50	-28	8,202	-0.34%
2021/05/18	58	17.66	15	17.64	18.30	43	8,227	0.52%
2021/05/17	20	17.05	24	17.31	16.85	-4	8,181	-0.05%
2021/05/14	226.5	18.66	11.2	18.76	18.55	215.3	8,069	2.67%	大買/鉅額交易
2021/05/13	8	18.55	6.5	18.79	18.40	1.5	7,965	0.02%
2021/05/12	40	19.22	18	19.64	19.20	22	7,843	0.28%
2021/05/11	60.6	21.69	50.4	22.07	21.10	10.2	7,600	0.13%
2021/05/10	127	21.13	9.1	21.22	21.20	117.9	7,129	1.65%	大買/鉅額交易
2021/05/07	7	20.06	8	20.01	20.15	-1	7,020	-0.01%
2021/05/06	6	20.73	5	20.49	20.55	1	6,947	0.01%
2021/05/05	1	20.35	10.5	20.62	20.40	-9.5	6,901	-0.14%
2021/05/04	9	19.69	87	19.62	19.70	-78	6,822	-1.14%
2021/05/03	11	21.78	4	21.21	21.00	7	6,684	0.10%
2021/04/29	20	21.80	41	21.94	21.90	-21	6,606	-0.32%
2021/04/28	12	21.73	10	21.79	21.90	2	6,514	0.03%
2021/04/27	33.3	21.95	17	21.80	21.85	16.3	6,461	0.25%
2021/04/26	11	21.33	13	21.30	21.30	-2	6,339	-0.03%
2021/04/23	12	21.36	14	21.10	21.15	-2	6,282	-0.03%
2021/04/22	94	23.42	38	23.07	22.20	56	6,126	0.91%
2021/04/21	15.1	21.86	22	21.76	22.00	-6.9	5,659	-0.12%
2021/04/20	73	22.59	40	22.33	22.25	33	5,540	0.60%
2021/04/19	50	22.87	73	22.71	23.65	-23	5,157	-0.45%
2021/04/16	13	21.43	20	21.38	21.50	-7	4,654	-0.15%
2021/04/15	9	20.87	36.1	20.99	20.90	-27.1	4,523	-0.60%
2021/04/14	5	20.53	6	20.23	20.20	-1	4,442	-0.02%
2021/04/13	35	20.78	2	20.85	20.60	33	4,408	0.75%
2021/04/12	8	20.91	22	21.13	21.20	-14	4,290	-0.33%
2021/04/09	6	20.45	51.1	20.43	20.55	-45.1	4,184	-1.08%
2021/04/08	27.1	20.56	21	20.74	20.80	6.1	4,113	0.15%
2021/04/07	51.1	20.08	10	20.00	20.10	41.1	3,969	1.04%
2021/04/06	5	19.73	27	19.66	19.80	-22	3,914	-0.56%
2021/04/01	4	19.19	31	19.10	19.25	-27	3,867	-0.70%
2021/03/31	3.2	19.21	6	19.28	19.30	-2.8	3,899	-0.07%
2021/03/30	0	0.00	2	19.43	19.50	-2	4,013	-0.05%
2021/03/29	6	19.55	28	19.52	19.65	-22	4,577	-0.48%
2021/03/26	7	19.35	30	19.32	19.45	-23	5,132	-0.45%
2021/03/25	3	19.02	6	19.01	19.00	-3	5,071	-0.06%
2021/03/24	1	19.05	17	19.01	19.05	-16	5,022	-0.32%
2021/03/23	4	18.75	6.1	18.78	18.70	-2.1	4,926	-0.04%
2021/03/22	7.3	18.65	11	18.80	18.75	-3.7	4,928	-0.07%
2021/03/19	0.1	18.40	1	18.30	18.40	-0.9	4,912	-0.02%
2021/03/18	0.9	18.35	2.1	18.47	18.45	-1.2	4,946	-0.02%
2021/03/17	6	18.40	10	18.45	18.55	-4	4,983	-0.08%
2021/03/16	0.1	18.45	0	0.00	18.45	0.1	5,012	0.00%
2021/03/15	10	18.35	2	18.50	18.50	8	5,121	0.16%
2021/03/11	6	18.55	11	18.29	18.15	-5	5,124	-0.10%
2021/03/10	2	18.35	16	18.50	18.40	-14	5,082	-0.28%
2021/03/09	6	18.24	0.1	18.40	18.40	5.9	5,069	0.12%
2021/03/08	1	19.05	19	18.45	18.25	-18	5,014	-0.36%
2021/03/05	1	17.95	0	0.00	17.90	1	4,753	0.02%
2021/03/03	5	18.00	5	17.90	17.95	0	4,850	0.00%
2021/03/02	11	18.01	0	0.00	17.85	11	4,889	0.22%
2021/02/26	2	18.15	5	18.15	18.25	-3	4,897	-0.06%
2021/02/25	1	18.00	2	18.08	18.30	-1	4,922	-0.02%
2021/02/24	4	18.16	0	0.00	18.00	4	4,923	0.08%
2021/02/23	7.1	18.40	3	18.33	18.40	4.1	4,897	0.08%
2021/02/22	11.9	18.43	9	18.27	18.35	2.9	4,826	0.06%
2021/02/19	25	18.30	7	18.09	17.90	18	4,740	0.38%
2021/02/18	3.1	17.35	1	17.30	17.45	2.1	4,602	0.05%
2021/02/17	0	0.00	2	16.75	16.80	-2	4,651	-0.04%
2021/02/04	1	16.15	1	16.20	16.20	0	4,676	0.00%
2021/02/03	0	16.35	0	0.00	16.30	0	4,768	0.00%
2021/02/02	3	16.35	0	0.00	16.35	3	4,828	0.06%
2021/02/01	0	0.00	5	16.30	16.20	-5	4,840	-0.10%
2021/01/29	2	16.15	0	0.00	16.20	2	4,865	0.04%
2021/01/27	5	16.35	0	0.00	16.50	5	4,977	0.10%
2021/01/22	2	16.20	0	0.00	16.25	2	4,998	0.04%
2021/01/21	10	16.36	3	16.35	16.35	7	4,977	0.14%
2021/01/20	21	16.49	3	16.62	16.45	18	4,969	0.36%
2021/01/18	4	16.80	0	0.00	16.90	4	5,030	0.08%
2021/01/15	3.5	16.93	0.7	16.90	16.90	2.8	5,007	0.06%
2021/01/14	7.5	17.12	2	17.20	17.20	5.5	5,027	0.11%
2021/01/13	8	17.11	7	17.14	17.15	1	5,037	0.02%
2021/01/12	22	17.22	6	17.20	17.20	16	5,020	0.32%
2021/01/11	5	17.55	6	17.52	17.60	-1	4,982	-0.02%
2021/01/08	6.5	17.90	25	17.76	17.80	-18.5	5,018	-0.37%
2021/01/07	12.5	18.10	21	18.13	18.10	-8.5	4,984	-0.17%
2021/01/06	10	18.14	1	18.10	18.00	9	4,959	0.18%
2021/01/05	3	18.53	14	18.49	18.70	-11	4,897	-0.22%
2021/01/04	32	18.67	10	18.65	18.65	22	4,860	0.45%
2020/12/31	2	18.83	4	18.85	18.85	-2	4,791	-0.04%
2020/12/30	0	0.00	26	18.98	18.90	-26	4,756	-0.55%
2020/12/29	5	18.80	16	18.76	18.70	-11	4,662	-0.24%
2020/12/28	27	18.96	8	19.08	18.90	19	4,615	0.41%
2020/12/25	5	19.10	11	19.19	19.10	-6	4,539	-0.13%
2020/12/24	18	19.36	15.1	19.32	19.35	2.9	4,477	0.06%
2020/12/23	235	19.36	179	19.02	19.00	56	4,314	1.30%	大買/大賣/
2020/12/22	33.5	19.50	48	19.57	19.40	-14.5	3,721	-0.39%
2020/12/21	25.5	18.18	8	18.28	18.30	17.5	3,073	0.57%
2020/12/18	0	0.00	2	17.55	17.60	-2	2,999	-0.07%
2020/12/17	10	17.60	0	0.00	17.55	10	3,010	0.33%
2020/12/16	1	17.75	0	0.00	17.80	1	3,028	0.03%
2020/12/15	5	17.50	1	17.35	17.35	4	3,065	0.13%
2020/12/14	1.1	17.66	0.3	17.80	17.80	0.9	3,061	0.03%
2020/12/11	7.9	17.89	17	17.82	17.85	-9.1	3,060	-0.30%
2020/12/10	11	18.15	1	18.05	18.20	10	3,049	0.33%
2020/12/09	11.4	18.06	0	0.00	18.30	11.4	3,077	0.37%
2020/12/08	0.9	17.60	10	17.65	17.60	-9.1	3,394	-0.27%
2020/12/07	4.9	17.86	16	17.77	17.80	-11.1	3,614	-0.31%
2020/12/04	6.9	17.56	1	17.60	17.60	5.9	3,542	0.17%
2020/12/03	0	0.00	8	17.38	17.35	-8	3,498	-0.23%
2020/12/01	1.9	17.42	1	17.50	17.50	0.9	3,545	0.03%
2020/11/30	2.1	17.58	13	17.71	17.65	-10.9	3,526	-0.31%
2020/11/27	1	17.20	4.8	17.35	17.30	-3.8	3,437	-0.11%
2020/11/26	15.9	17.16	10	17.24	17.30	5.9	3,412	0.17%
2020/11/24	0.1	17.05	0	0.00	17.10	0.1	3,342	0.00%
2020/11/23	0	0.00	2	16.95	17.05	-2	3,297	-0.06%
2020/11/20	51	16.80	0	0.00	16.90	51	3,260	1.56%
2020/11/19	0.9	16.85	1	16.85	16.95	-0.1	3,270	0.00%
2020/11/18	3.1	16.95	13	17.03	17.00	-9.9	3,263	-0.30%
2020/11/17	0.9	17.05	0	0.00	17.05	0.9	3,248	0.03%
2020/11/16	2	17.30	9	17.00	17.20	-7	3,259	-0.21%
2020/11/13	2	16.83	1	16.90	16.85	1	3,169	0.03%
2020/11/12	0	0.00	1	16.85	16.95	-1	3,178	-0.03%
2020/11/11	15	17.01	22	17.07	17.05	-7	3,231	-0.22%
2020/11/10	11	17.03	9	16.80	16.80	2	3,183	0.06%
2020/11/09	0	0.00	2	16.75	16.80	-2	3,139	-0.06%
2020/11/05	3	16.72	12	16.75	16.90	-9	3,128	-0.29%
2020/11/04	5	16.50	0	0.00	16.45	5	3,028	0.17%
2020/11/03	1	16.30	11	16.50	16.50	-10	3,021	-0.33%
2020/11/02	2	16.13	2	16.13	16.10	0	2,994	0.00%
2020/10/30	3	16.15	0	0.00	16.10	3	3,000	0.10%
2020/10/29	14	16.16	0	0.00	16.20	14	2,987	0.47%
2020/10/28	2.5	16.59	2	16.45	16.35	0.5	2,975	0.02%
2020/10/27	3	16.70	0	0.00	16.55	3	2,958	0.10%
2020/10/21	1	16.40	0	0.00	16.50	1	2,814	0.04%
2020/10/20	0	0.00	2	16.60	16.60	-2	2,819	-0.07%
2020/10/19	0	0.00	3	16.43	16.40	-3	2,802	-0.11%
2020/10/16	3	16.48	2	16.45	16.35	1	2,808	0.04%
2020/10/15	0	0.00	1	16.30	16.30	-1	2,774	-0.04%
2020/10/14	0	0.00	1	16.25	16.20	-1	2,775	-0.04%
2020/10/13	1.5	16.23	1	16.30	16.20	0.5	2,843	0.02%
2020/10/12	1	16.10	0	0.00	16.15	1	2,872	0.03%
2020/10/08	1	16.25	3	16.25	16.30	-2	2,889	-0.07%
2020/10/07	0	0.00	1	16.35	16.35	-1	2,914	-0.03%
2020/10/05	0	0.00	1	16.40	16.40	-1	2,928	-0.03%
2020/09/29	0	0.00	11	16.07	16.10	-11	2,940	-0.37%
2020/09/28	1	15.90	1	16.05	16.05	0	2,959	0.00%
2020/09/25	3	15.75	3	15.83	15.80	0	2,980	0.00%
2020/09/24	6	15.76	4	15.85	15.70	2	2,980	0.07%
2020/09/23	1	16.10	20	16.15	16.15	-19	2,967	-0.64%
2020/09/22	0.1	16.25	5	16.15	16.30	-4.9	2,932	-0.17%
2020/09/21	4	16.38	0	0.00	16.35	4	2,916	0.14%
2020/09/18	0	0.00	12	16.87	16.70	-12	2,881	-0.42%
2020/09/17	1	16.80	1	16.60	16.60	0	2,805	0.00%
2020/09/16	6	16.37	28	16.25	16.20	-22	2,751	-0.80%
2020/09/15	9	16.48	1	16.45	16.45	8	2,716	0.29%
2020/09/14	2	16.60	7	16.64	16.65	-5	2,670	-0.19%
2020/09/11	41	17.36	30	17.63	17.20	11	2,582	0.42%
2020/09/10	54	17.06	32	16.89	16.65	22	2,130	1.03%
2020/09/09	11	16.05	17	16.00	16.00	-6	1,885	-0.32%
2020/09/08	2	16.28	1	16.00	16.05	1	1,883	0.05%
2020/09/07	18	16.57	9	16.54	16.40	9	1,872	0.48%
2020/09/04	0	0.00	1	16.10	16.10	-1	1,800	-0.06%
2020/09/03	3	16.00	0	0.00	16.00	3	1,800	0.17%
2020/09/02	0	0.00	2.2	16.00	16.00	-2.2	1,796	-0.12%
2020/09/01	1	15.80	0	0.00	15.80	1	1,811	0.06%
2020/08/31	2	15.75	0	0.00	15.75	2	1,828	0.11%
2020/08/28	1	15.95	1	16.10	15.95	0	1,830	0.00%
2020/08/27	1	15.90	1	15.85	15.85	0	1,843	0.00%
2020/08/25	0	0.00	2	15.93	15.95	-2	1,823	-0.11%
2020/08/21	1	15.40	1	15.60	15.60	0	1,789	0.00%
2020/08/19	0	0.00	1	16.10	16.00	-1	1,745	-0.06%
2020/08/18	1	16.00	2	16.25	16.10	-1	1,726	-0.06%
2020/08/17	11	16.35	5	16.31	16.20	6	1,723	0.35%
2020/08/14	2	15.68	2	15.75	15.75	0	1,649	0.00%
2020/08/11	1	15.40	2	15.45	15.45	-1	1,741	-0.06%
2020/08/10	1	15.00	0	0.00	15.20	1	1,730	0.06%
2020/08/04	0	0.00	13	14.72	14.70	-13	1,765	-0.74%
2020/08/03	0	0.00	20	14.70	14.65	-20	1,772	-1.13%
2020/07/31	1	14.85	0	0.00	14.75	1	1,785	0.06%
2020/07/30	1	14.55	0	0.00	14.75	1	1,803	0.06%
2020/07/29	0	0.00	2	14.70	14.40	-2	1,817	-0.11%
2020/07/28	2	14.43	10	14.45	14.30	-8	1,841	-0.43%
2020/07/27	2	14.83	0	0.00	14.75	2	1,909	0.10%
2020/07/24	4	15.03	1	15.10	15.00	3	1,927	0.16%
2020/07/22	0	15.20	0	0.00	15.30	0	1,940	0.00%
2020/07/21	2	15.13	0	0.00	15.20	2	1,930	0.10%
2020/07/20	3	15.33	0	0.00	15.30	3	1,892	0.16%
2020/07/17	4	15.69	1	15.65	15.60	3	1,871	0.16%
2020/07/16	1	16.70	7	16.74	16.75	-6	1,808	-0.33%
2020/07/14	2	16.65	0.3	16.60	16.60	1.8	1,787	0.10%
2020/07/13	5.6	16.75	0	0.00	16.75	5.6	1,784	0.31%
2020/07/10	0.4	16.75	0	0.00	16.75	0.4	1,801	0.02%
2020/07/09	6	16.90	2	16.90	16.90	4	1,801	0.22%
2020/07/08	0	0.00	0.2	16.90	16.90	-0.2	1,803	-0.01%
2020/07/07	0	0.00	22	16.90	16.90	-22	1,819	-1.21%
2020/07/06	3	16.77	10	16.80	16.80	-7	1,819	-0.38%
2020/07/03	2	16.65	44	16.74	16.70	-42	1,816	-2.31%
2020/07/02	0	0.00	7	16.55	16.55	-7	1,820	-0.38%
2020/07/01	3	16.45	0	0.00	16.45	3	1,807	0.17%
2020/06/30	0	0.00	1	16.55	16.40	-1	1,811	-0.06%
2020/06/29	3	16.32	0	0.00	16.30	3	1,827	0.16%
2020/06/24	0	0.00	2	16.40	16.45	-2	1,835	-0.11%
2020/06/22	4	16.53	4	16.50	16.55	0	1,872	0.00%
2020/06/19	2	16.15	0	0.00	16.10	2	1,874	0.11%
2020/06/16	0	0.00	1	16.30	16.20	-1	1,916	-0.05%
2020/06/15	2	16.10	1	16.10	16.10	1	1,988	0.05%
2020/06/12	4	16.11	0	0.00	16.25	4	2,026	0.20%
2020/06/11	12	16.43	17	16.65	16.35	-5	2,067	-0.24%
2020/06/10	1	16.75	0	0.00	16.70	1	2,106	0.05%
2020/06/09	1	16.95	2	16.90	16.90	-1	2,164	-0.05%
2020/06/08	21	17.00	0	0.00	17.00	21	2,214	0.95%
2020/06/04	1	16.55	1	16.70	16.70	0	2,210	0.00%
2020/06/03	8	16.63	13	16.69	16.65	-5	2,222	-0.23%
2020/06/02	10	16.45	0	0.00	16.45	10	2,232	0.45%
2020/05/29	5	16.22	1	16.30	16.20	4	2,298	0.17%
2020/05/28	1	16.30	1	16.35	16.30	0	2,299	0.00%
2020/05/27	1	16.30	0	0.00	16.30	1	2,307	0.04%
2020/05/26	1	16.35	1	16.35	16.30	0	2,312	0.00%
2020/05/25	1	16.30	1	16.25	16.25	0	2,315	0.00%
2020/05/22	11	16.35	10	16.38	16.25	1	2,322	0.04%
2020/05/20	3	16.65	3	16.57	16.50	0	2,320	0.00%
2020/05/19	21	17.03	14	16.92	16.85	7	2,316	0.30%
2020/05/18	1	16.15	0	0.00	16.00	1	2,210	0.05%
2020/05/15	0	0.00	2	16.05	16.00	-2	2,234	-0.09%
2020/05/14	3	16.30	2	16.20	16.10	1	2,235	0.04%
2020/05/13	0.3	16.60	0	0.00	16.70	0.3	2,218	0.01%
2020/05/12	22	16.65	0	0.00	16.60	22	2,229	0.99%
2020/05/11	0	0.00	12	16.90	16.85	-12	2,233	-0.54%
2020/05/08	1.3	16.73	1	16.75	16.75	0.3	2,266	0.01%
2020/05/07	2	16.60	0	0.00	16.65	2	2,269	0.09%
2020/05/06	4	16.56	13	16.78	16.70	-9	2,284	-0.39%
2020/05/05	10	16.50	1	16.50	16.55	9	2,320	0.39%
2020/05/04	11	16.50	0	0.00	16.55	11	2,389	0.46%
2020/04/30	4.5	16.82	0	0.00	16.95	4.5	2,448	0.18%
2020/04/29	1	16.15	1	16.55	16.70	0	2,547	0.00%
2020/04/27	1	16.10	6	15.85	16.00	-5	2,641	-0.19%
2020/04/24	0	0.00	1	15.70	15.60	-1	2,620	-0.04%
2020/04/23	0	0.00	1	15.65	15.70	-1	2,634	-0.04%
2020/04/21	4	15.65	1	15.40	15.40	3	2,651	0.11%
2020/04/20	4	15.83	0	0.00	15.90	4	2,646	0.15%
2020/04/17	1	15.95	1	15.95	15.85	0	2,632	0.00%
2020/04/16	15	15.88	0	0.00	15.95	15	2,608	0.57%
2020/04/15	4	15.70	0	0.00	15.80	4	2,586	0.15%
2020/04/14	0	0.00	1	15.40	15.40	-1	2,568	-0.04%
2020/04/13	1	15.20	1	15.15	15.20	0	2,561	0.00%
2020/04/09	4	14.79	1	15.05	14.85	3	2,584	0.12%
2020/04/08	2	14.55	1	14.45	14.70	1	2,566	0.04%
2020/04/07	0	0.00	5.1	14.19	14.30	-5.1	2,540	-0.20%
2020/04/06	1	13.60	0	0.00	13.65	1	2,504	0.04%
2020/03/27	5	13.39	0	0.00	13.35	5	2,450	0.20%
2020/03/26	0	0.00	1	13.80	13.30	-1	2,422	-0.04%
2020/03/25	11	13.55	0	0.00	13.70	11	2,415	0.46%
2020/03/24	50	12.79	0	0.00	12.80	50	2,418	2.07%
2020/03/23	20	12.33	20	12.60	12.30	0	2,406	0.00%
2020/03/20	3	12.90	0	0.00	13.05	3	2,409	0.12%
2020/03/19	31	12.17	7	12.20	12.55	24	2,393	1.00%
2020/03/18	14.8	13.47	1	13.15	13.45	13.8	2,331	0.59%
2020/03/17	0	0.00	2	13.75	13.70	-2	2,298	-0.09%
2020/03/16	2	14.75	2	14.70	14.60	0	2,253	0.00%
2020/03/13	27	15.12	8	15.39	15.55	19	2,219	0.86%
2020/03/12	2	16.95	3	16.87	16.70	-1	2,153	-0.05%
2020/03/11	3	17.82	0	0.00	17.85	3	2,103	0.14%
2020/03/10	1	17.65	0	0.00	17.95	1	2,094	0.05%
2020/03/09	1	17.80	0	0.00	17.80	1	2,088	0.05%
2020/03/06	5	17.97	0	0.00	18.00	5	2,068	0.24%
2020/03/05	2	18.10	0	0.00	18.20	2	2,029	0.10%
2020/03/04	2	18.13	0	0.00	18.10	2	1,997	0.10%
2020/03/03	15	18.36	0	0.00	18.35	15	1,972	0.76%
2020/02/27	8	18.43	25	18.41	18.50	-17	1,970	-0.86%
2020/02/26	0	0.00	4	18.35	18.35	-4	1,999	-0.20%
2020/02/24	0	0.00	3	18.55	18.55	-3	2,020	-0.15%
2020/02/21	15	18.93	2	18.93	18.85	13	2,019	0.64%
2020/02/20	0	0.00	0.5	19.00	19.00	-0.5	2,034	-0.02%
2020/02/19	8	18.97	0	0.00	19.05	8	2,011	0.40%
2020/02/18	0	0.00	3	18.72	18.65	-3	1,995	-0.15%
2020/02/14	2	18.30	0	0.00	18.35	2	1,960	0.10%
2020/02/13	2	18.45	0	0.00	18.35	2	1,944	0.10%
2020/02/12	3	18.15	0	0.00	18.25	3	1,947	0.15%
2020/02/11	0	18.20	0	0.00	18.20	0	1,940	0.00%
2020/02/10	5	18.07	1.3	17.98	18.05	3.7	1,895	0.20%
2020/02/07	4	18.19	0	0.00	18.10	4	1,895	0.21%
2020/02/06	2	18.30	0	0.00	18.35	2	1,876	0.11%
2020/02/05	4	18.00	0	0.00	18.05	4	1,826	0.22%
2020/02/04	2	18.13	0	0.00	18.15	2	1,745	0.11%
2020/02/03	6	18.04	2	18.08	18.45	4	1,667	0.24%
2020/01/31	13	19.53	0	0.00	19.30	13	1,480	0.88%
2020/01/30	2	20.48	0	0.00	19.45	2	1,418	0.14%
2020/01/20	0.5	20.75	0	0.00	20.75	0.5	1,332	0.04%
2020/01/14	1.5	20.78	0	0.00	20.75	1.5	1,288	0.12%
2020/01/10	0	0.00	1	20.75	20.85	-1	1,339	-0.07%
2020/01/09	0	0.00	20	20.90	20.90	-20	1,333	-1.50%
2020/01/06	0.1	21.10	2	21.30	21.20	-1.9	1,375	-0.14%
2020/01/03	5.9	20.99	1	21.00	21.10	4.9	1,391	0.35%
2019/12/30	2	20.90	0.3	20.85	20.90	1.7	1,403	0.12%
2019/12/27	0.2	20.80	0	0.00	20.95	0.2	1,415	0.01%
2019/12/26	0	0.00	0.3	20.85	20.85	-0.3	1,413	-0.02%
2019/12/25	0.9	20.95	0	0.00	20.90	0.9	1,416	0.06%
2019/12/24	0.9	20.85	0	0.00	20.85	0.9	1,442	0.06%
2019/12/23	0.3	20.80	5	20.95	20.90	-4.7	1,459	-0.32%
2019/12/20	2	20.80	0	0.00	20.80	2	1,477	0.14%
2019/12/19	0.9	21.00	0	0.00	21.05	0.9	1,481	0.06%
2019/12/18	6.9	20.81	3	20.90	20.90	3.9	1,480	0.26%
2019/12/17	4.9	20.79	0	0.00	20.85	4.9	1,474	0.33%
2019/12/16	15	20.88	0	0.00	20.75	15	1,461	1.03%
2019/12/13	5	20.65	5	20.70	20.65	0	1,464	0.00%
2019/12/12	1	20.65	0	0.00	20.60	1	1,460	0.07%
2019/12/11	5	20.60	0	0.00	20.60	5	1,547	0.32%
2019/12/10	3	20.75	0	0.00	20.65	3	1,550	0.19%
2019/12/09	4	20.80	10	20.80	20.80	-6	1,526	-0.39%
2019/12/06	2	20.90	0	0.00	20.80	2	1,526	0.13%
2019/12/05	0	0.00	1	20.85	20.90	-1	1,515	-0.07%
2019/12/03	1	21.00	0	0.00	20.95	1	1,490	0.07%
2019/12/02	1	21.05	0	0.00	21.00	1	1,481	0.07%
2019/11/29	2	21.30	0	0.00	21.20	2	1,475	0.14%
2019/11/27	5	21.50	0	0.00	21.55	5	1,462	0.34%
2019/11/26	10	21.40	0	0.00	21.65	10	1,475	0.68%
2019/11/25	0	21.35	4	21.43	21.45	-4	1,492	-0.27%
2019/11/22	0	0.00	1	20.55	20.80	-1	1,513	-0.07%
2019/11/21	0	20.80	0	0.00	20.65	0	1,637	0.00%
2019/11/20	1	20.90	0	0.00	20.90	1	1,672	0.06%
2019/11/19	1	21.00	0	0.00	21.05	1	1,706	0.06%
2019/11/15	1	21.20	0	0.00	21.30	1	1,725	0.06%
2019/11/12	2	21.25	0	21.35	21.35	2	1,760	0.11%
2019/11/11	11.6	21.22	1	21.40	21.20	10.6	1,781	0.59%
2019/11/08	0.5	21.50	0	0.00	21.45	0.5	1,769	0.03%
2019/11/07	0.5	21.50	0	0.00	21.45	0.5	1,771	0.03%
2019/11/06	0.5	21.65	2	21.53	21.50	-1.5	1,764	-0.09%
2019/11/04	3	21.67	1	21.70	21.70	2	1,773	0.11%
2019/11/01	1	21.50	0	0.00	21.50	1	1,790	0.06%
2019/10/29	4	21.78	0	0.00	21.75	4	1,803	0.22%
2019/10/28	0.5	21.90	0	0.00	21.75	0.5	1,838	0.03%
2019/10/25	1	21.90	0	0.00	21.90	1	1,847	0.05%
2019/10/24	2.5	21.92	0	0.00	22.00	2.5	1,849	0.14%
2019/10/22	1	22.00	0	0.00	22.00	1	1,867	0.05%
2019/10/18	0	0.00	1	21.70	22.45	-1	1,871	-0.05%
2019/10/17	2	21.40	2	21.40	21.30	0	1,823	0.00%
2019/10/14	1.2	21.39	0	0.00	21.40	1.2	1,822	0.06%
2019/10/09	34	21.46	0	0.00	21.30	34	1,801	1.89%
2019/10/08	5	21.75	1	21.80	21.70	4	1,760	0.23%
2019/10/04	0	0.00	1.3	21.98	21.90	-1.3	1,752	-0.07%
2019/10/03	3	21.90	0	0.00	21.90	3	1,752	0.17%
2019/10/02	1.3	21.93	0	0.00	21.95	1.3	1,763	0.07%
2019/09/26	18	21.85	1	21.65	21.65	17	1,834	0.93%
2019/09/24	20	22.10	0	0.00	22.15	20	1,836	1.09%
2019/09/23	1	22.00	5	22.25	22.25	-4	1,838	-0.22%
2019/09/20	0	0.00	5	22.50	22.35	-5	1,842	-0.27%
2019/09/18	0	0.00	0.3	22.50	22.50	-0.3	1,891	-0.01%
2019/09/17	0	0.00	15	22.75	22.70	-15	1,887	-0.79%
2019/09/16	0	0.00	12	22.93	22.90	-12	1,894	-0.63%
2019/09/12	2	22.40	0	0.00	22.20	2	1,817	0.11%
2019/09/06	4	22.11	0	0.00	22.10	4	1,865	0.21%
2019/09/05	18	22.23	0	0.00	22.10	18	1,873	0.96%
2019/09/02	0	0.00	1	21.95	21.85	-1	1,875	-0.05%
2019/08/30	10	21.70	0	0.00	21.65	10	1,882	0.53%
2019/08/28	3	21.42	50	21.45	21.35	-47	1,887	-2.49%
2019/08/27	1	21.90	0	0.00	21.65	1	1,860	0.05%
2019/08/26	4.1	21.86	3	21.95	21.80	1.1	1,805	0.06%
2019/08/23	1.9	24.53	5	24.50	24.50	-3.1	1,674	-0.19%
2019/08/22	11	24.40	4	24.53	24.55	7	1,659	0.42%
2019/08/21	0	0.00	5	24.55	24.50	-5	1,642	-0.30%
2019/08/20	1	24.70	0	0.00	24.65	1	1,624	0.06%
2019/08/19	0	0.00	1	24.70	24.75	-1	1,609	-0.06%
2019/08/15	2	24.45	0	0.00	24.55	2	1,600	0.12%
2019/08/14	2	24.65	0	0.00	24.60	2	1,620	0.12%
2019/08/13	0	0.00	5	24.45	24.60	-5	1,616	-0.31%
2019/08/12	0	0.00	1	24.70	24.60	-1	1,634	-0.06%
2019/08/06	3	23.80	4	23.94	24.15	-1	1,656	-0.06%
2019/08/05	0	0.00	6	24.13	24.10	-6	1,646	-0.36%
2019/08/01	0	0.00	3	24.50	24.40	-3	1,636	-0.18%
2019/07/31	2	24.50	0	0.00	24.50	2	1,655	0.12%
2019/07/30	2	24.55	0	0.00	24.50	2	1,654	0.12%
2019/07/29	5	24.35	3	24.40	24.35	2	1,635	0.12%
2019/07/24	1	24.40	20	24.35	24.35	-19	1,633	-1.16%
2019/07/23	0	0.00	3	24.40	24.45	-3	1,634	-0.18%
2019/07/22	50	24.40	0	0.00	24.40	50	1,626	3.07%
2019/07/19	4	24.45	0	0.00	24.40	4	1,641	0.24%
2019/07/18	0	0.00	5	24.40	24.50	-5	1,671	-0.30%
2019/07/17	10	24.55	0	0.00	24.50	10	1,670	0.60%
2019/07/16	0	0.00	0.6	24.55	24.55	-0.6	1,674	-0.04%
2019/07/12	0	0.00	2	24.50	24.50	-2	1,678	-0.12%
2019/07/08	3	24.40	10	24.40	24.30	-7	1,738	-0.40%
2019/07/05	2	24.50	2	24.50	24.30	0	1,746	0.00%
2019/07/04	3	24.30	0	0.00	24.20	3	1,736	0.17%
2019/07/03	4	24.38	0	0.00	24.30	4	1,811	0.22%
2019/07/02	5	24.50	0	0.00	24.60	5	1,806	0.28%
2019/07/01	9	24.64	0	0.00	24.65	9	1,786	0.50%
2019/06/26	5	24.79	0	0.00	24.75	5	1,872	0.27%
2019/06/25	5	24.65	0	0.00	24.50	5	1,852	0.27%
2019/06/24	2	24.20	0	0.00	24.45	2	1,846	0.11%
2019/06/21	1	24.20	0	0.00	24.40	1	1,853	0.05%
2019/06/19	12	24.10	0	0.00	24.10	12	1,875	0.64%
2019/06/18	5	24.05	0.5	24.05	24.05	4.5	1,871	0.24%
2019/06/17	1	24.10	0	0.00	24.10	1	1,873	0.05%
2019/06/14	2	24.18	0	0.00	24.05	2	1,862	0.11%
2019/06/11	1	24.05	0	0.00	24.10	1	1,868	0.05%
2019/06/10	1	24.15	0	0.00	24.10	1	1,882	0.05%
2019/06/06	0	0.00	1	24.10	24.15	-1	1,916	-0.05%
2019/06/04	2	24.00	0	0.00	24.10	2	1,910	0.10%
2019/06/03	1.5	24.08	0	0.00	24.15	1.5	1,917	0.08%
2019/05/30	1	24.15	0	0.00	24.20	1	1,921	0.05%
2019/05/29	2	24.15	0	0.00	24.10	2	1,936	0.10%
2019/05/21	1	23.75	0	0.00	23.90	1	2,029	0.05%
2019/05/20	0.5	24.15	0	0.00	24.15	0.5	2,008	0.02%
2019/05/15	2	24.68	0	0.00	24.75	2	2,096	0.10%
2019/05/14	0	0.00	4	24.75	24.80	-4	2,114	-0.19%
2019/05/09	0	0.00	5	25.10	25.10	-5	2,281	-0.22%
2019/05/06	0	0.00	1	24.85	24.80	-1	2,459	-0.04%
2019/04/25	0	0.00	2	25.10	25.35	-2	2,637	-0.08%
2019/04/19	1	25.00	2	25.00	25.00	-1	2,661	-0.04%
2019/04/18	3	24.93	0	0.00	24.95	3	2,687	0.11%
2019/04/17	4	25.00	1	25.00	25.05	3	2,727	0.11%
2019/04/16	0	0.00	4	25.14	25.15	-4	2,746	-0.15%
2019/04/15	1	25.00	0	0.00	25.10	1	2,784	0.04%
2019/04/12	4	25.00	0	0.00	25.00	4	2,791	0.14%
2019/04/10	1	25.05	0	0.00	25.20	1	2,863	0.03%
2019/04/09	2	25.30	2	25.28	25.30	0	2,941	0.00%
2019/04/03	1	24.75	0	0.00	24.80	1	3,222	0.03%
2019/04/02	6	24.87	1	24.90	24.85	5	3,290	0.15%
2019/04/01	2	25.05	2	24.90	25.00	0	3,295	0.00%
2019/03/29	1	24.25	1	24.35	24.35	0	3,286	0.00%
2019/03/28	1	24.15	0	0.00	24.15	1	3,332	0.03%
2019/03/27	0	0.00	0.3	24.30	24.30	-0.3	3,416	-0.01%
2019/03/26	1	24.30	0	0.00	24.25	1	3,520	0.03%
2019/03/22	5.7	24.49	0	0.00	24.55	5.7	3,708	0.15%
2019/03/21	0.4	24.30	0	0.00	24.35	0.4	3,720	0.01%
2019/03/20	0.5	24.35	0	0.00	24.45	0.5	3,734	0.01%
2019/03/19	4.2	24.37	0	0.00	24.45	4.2	3,794	0.11%
2019/03/18	0.3	24.45	0	0.00	24.50	0.3	3,830	0.01%
2019/03/14	0	0.00	3	24.28	24.25	-3	4,356	-0.07%
2019/03/12	2	24.55	0	0.00	24.30	2	4,637	0.04%
2019/03/08	1	23.90	1	24.10	24.10	0	5,032	0.00%
2019/03/07	2	24.23	0	0.00	24.10	2	5,076	0.04%
2019/02/27	0	0.00	1	24.45	24.40	-1	5,220	-0.02%
2019/02/26	0.1	24.35	0	0.00	24.45	0.1	5,292	0.00%
2019/02/21	0	0.00	1	24.50	24.65	-1	5,540	-0.02%
2019/02/18	0	0.00	0.6	23.95	24.05	-0.6	5,647	-0.01%
2019/02/15	1	23.60	1	23.90	24.00	0	5,633	0.00%
2019/02/13	1	23.25	1	23.55	23.55	0	5,631	0.00%
2019/02/11	4	24.39	6	24.20	23.75	-2	5,705	-0.04%
2019/01/30	16	23.98	12	24.06	24.20	4	5,717	0.07%
2019/01/23	0	0.00	1	23.00	23.00	-1	5,509	-0.02%
2019/01/22	1	22.70	2.1	22.84	22.70	-1.1	5,505	-0.02%
2019/01/18	1	22.90	1	22.90	22.95	0	5,517	0.00%
2019/01/17	1	22.60	0	0.00	22.65	1	5,522	0.02%
2019/01/16	0	0.00	1	22.55	22.60	-1	5,560	-0.02%
2019/01/15	0	0.00	2	22.55	22.55	-2	5,615	-0.04%
2019/01/10	2	22.63	0	0.00	22.55	2	5,836	0.03%
2019/01/09	1	22.50	0	0.00	22.55	1	5,876	0.02%
2019/01/08	2	22.70	0	0.00	22.50	2	5,866	0.03%
2019/01/07	0	0.00	3	22.70	22.90	-3	5,885	-0.05%
2019/01/04	0	0.00	1	22.50	22.60	-1	5,903	-0.02%
2019/01/03	1	22.50	0	0.00	22.50	1	6,018	0.02%
2019/01/02	1	23.05	0	0.00	22.85	1	6,041	0.02%
2018/12/27	8	22.92	6	22.73	22.60	2	6,020	0.03%
2018/12/26	1	25.10	1	25.50	24.40	0	5,811	0.00%
2018/12/24	1	24.70	1	24.90	24.95	0	5,905	0.00%
2018/12/22	0	0.00	20	24.40	24.90	-20	5,972	-0.33%
2018/12/21	0	0.00	2	24.90	24.90	-2	6,001	-0.03%
2018/12/20	2	25.65	1	25.25	25.20	1	6,080	0.02%
2018/12/18	0	0.00	1	26.00	26.00	-1	6,311	-0.02%
2018/12/14	1	25.55	1	25.60	25.60	0	6,341	0.00%
2018/12/13	1	25.80	2	26.00	26.00	-1	6,325	-0.02%
2018/12/12	0	0.00	3	26.00	26.00	-3	6,351	-0.05%
2018/12/11	17	26.54	19	26.48	26.25	-2	6,325	-0.03%
2018/12/10	3	26.43	34	26.73	26.20	-31	6,298	-0.49%
2018/12/07	35	26.71	12	27.09	27.05	23	6,155	0.37%
2018/12/06	4	26.33	28	26.04	26.30	-24	5,771	-0.42%
2018/12/05	32	26.03	8	26.06	26.20	24	5,615	0.43%
2018/12/04	37	26.06	1	25.90	25.90	36	5,512	0.65%
2018/12/03	0	0.00	4	24.91	24.90	-4	5,220	-0.08%
2018/11/30	4	24.59	0	0.00	24.20	4	5,137	0.08%
2018/11/29	0	0.00	8	24.70	24.70	-8	5,096	-0.16%
2018/11/28	1	25.00	2	24.85	24.80	-1	5,071	-0.02%
2018/11/23	2	24.95	8	25.12	24.65	-6	4,949	-0.12%
2018/11/22	0	0.00	3	25.05	25.20	-3	4,856	-0.06%
2018/11/21	10	24.60	17	24.68	24.70	-7	4,742	-0.15%
2018/11/20	0	0.00	1	24.50	24.35	-1	4,697	-0.02%
2018/11/15	1	23.70	0	0.00	23.80	1	4,564	0.02%
2018/11/12	1	23.15	2	23.23	23.15	-1	4,448	-0.02%
2018/11/09	1	23.00	0	0.00	22.65	1	4,439	0.02%
2018/11/06	0	0.00	2	23.13	22.95	-2	4,471	-0.04%
2018/10/31	2	22.75	0	0.00	23.00	2	4,397	0.05%
2018/10/29	0	0.00	2	22.45	22.40	-2	4,504	-0.04%
2018/10/26	1	21.90	0	0.00	21.85	1	4,478	0.02%
2018/10/24	2	22.50	0	0.00	22.25	2	4,445	0.04%
2018/10/23	1	22.95	0	0.00	22.90	1	4,394	0.02%
2018/10/12	0	0.00	9	23.85	23.95	-9	4,262	-0.21%
2018/10/11	1	23.45	2	23.58	23.60	-1	4,217	-0.02%
2018/10/09	10	24.15	0	0.00	24.15	10	4,104	0.24%
2018/10/08	0	0.00	2	24.08	24.30	-2	4,060	-0.05%
2018/10/05	0	0.00	10	23.85	23.95	-10	4,013	-0.25%
2018/10/03	7	24.21	1	24.45	24.20	6	3,866	0.16%
2018/10/02	13	24.40	18	24.31	24.30	-5	3,783	-0.13%
2018/10/01	5	24.35	17	24.35	24.20	-12	3,655	-0.33%
2018/09/28	1	24.15	18	24.09	24.25	-17	3,600	-0.47%
2018/09/27	10	24.65	1	24.25	24.20	9	3,525	0.26%
2018/09/26	6	24.13	11	24.10	24.25	-5	3,414	-0.15%
2018/09/25	4	23.94	4	23.94	23.75	0	3,242	0.00%
2018/09/21	1	23.25	0	0.00	23.25	1	3,067	0.03%
2018/09/20	3	22.70	4	22.71	22.75	-1	2,914	-0.03%
2018/09/18	0	0.00	5	22.35	22.40	-5	2,889	-0.17%
2018/09/12	0	0.00	1	21.55	21.55	-1	2,971	-0.03%
2018/09/06	0	0.00	10	21.90	21.90	-10	3,110	-0.32%
2018/08/31	1	22.25	7	22.25	22.35	-6	3,351	-0.18%
2018/08/29	0	0.00	5	22.45	22.25	-5	3,541	-0.14%
2018/08/28	0	0.00	1	22.35	22.40	-1	3,703	-0.03%
2018/08/27	1	22.35	1	22.30	22.35	0	3,892	0.00%
2018/08/23	1	22.05	0	0.00	22.00	1	4,250	0.02%
2018/08/22	10	22.00	1	22.15	21.95	9	4,301	0.21%
2018/08/17	1	22.05	1	22.05	21.90	0	4,587	0.00%
2018/08/16	3	21.88	2	21.90	21.85	1	4,839	0.02%
2018/08/15	18	22.15	0	0.00	22.15	18	5,286	0.34%
2018/08/14	2	22.05	18	22.32	22.45	-16	5,447	-0.29%
2018/08/09	0	0.00	2	21.98	21.95	-2	6,971	-0.03%
2018/08/06	2	21.83	1	21.90	21.80	1	7,190	0.01%
2018/08/03	6	21.65	0	0.00	21.70	6	7,226	0.08%
2018/08/02	0	0.00	2	22.10	21.95	-2	7,100	-0.03%
2018/08/01	10	22.10	0	0.00	22.15	10	7,129	0.14%
2018/07/31	1	21.85	2	22.10	22.15	-1	7,192	-0.01%
2018/07/27	0	0.00	9	22.23	22.10	-9	7,220	-0.12%
2018/07/26	0	0.00	3	22.15	22.25	-3	7,215	-0.04%
2018/07/25	2	21.80	0	0.00	21.90	2	7,200	0.03%
2018/07/24	1	21.55	0	0.00	21.70	1	7,178	0.01%
2018/07/23	6	23.18	13	23.18	23.15	-7	7,102	-0.10%
2018/07/20	1	23.20	0	0.00	23.10	1	7,037	0.01%
2018/07/17	2	23.05	0	0.00	23.10	2	6,975	0.03%
2018/07/13	2	23.20	0	0.00	23.25	2	7,013	0.03%
2018/07/11	0	0.00	3	23.00	22.95	-3	7,123	-0.04%
2018/07/09	0	0.00	1	22.80	22.80	-1	7,248	-0.01%
2018/07/06	2	22.30	0	0.00	22.10	2	7,227	0.03%
2018/07/04	4	22.46	0	0.00	22.65	4	7,215	0.06%
2018/07/02	2	23.10	1	23.15	23.20	1	7,221	0.01%
2018/06/29	0	0.00	3	23.00	23.05	-3	7,198	-0.04%
2018/06/28	5	22.85	1	22.85	22.60	4	7,182	0.06%
2018/06/27	6	22.78	0	0.00	22.65	6	7,158	0.08%
2018/06/26	1	23.05	1	22.80	22.65	0	7,155	0.00%
2018/06/25	5	23.50	0	0.00	23.30	5	7,080	0.07%
2018/06/21	5	23.85	0	0.00	23.95	5	7,038	0.07%
2018/06/20	0	0.00	20	23.60	23.85	-20	7,031	-0.28%
2018/06/19	0	0.00	5	23.75	23.55	-5	6,968	-0.07%
2018/06/15	2	23.78	1	23.75	23.60	1	6,947	0.01%
2018/06/12	0	0.00	4	24.00	24.45	-4	6,850	-0.06%
2018/06/11	1	24.00	5	24.10	24.00	-4	6,798	-0.06%
2018/06/08	0	0.00	3	24.60	24.15	-3	7,018	-0.04%
2018/06/07	0	0.00	1	24.50	24.35	-1	6,985	-0.01%
2018/06/06	0	0.00	2	24.50	24.30	-2	6,922	-0.03%
2018/06/05	2	24.58	7	24.61	24.30	-5	6,877	-0.07%
2018/06/04	0	0.00	13	24.68	24.50	-13	6,713	-0.19%
2018/06/01	12	24.37	0	0.00	24.10	12	6,511	0.18%
2018/05/31	21	23.70	8	24.29	24.35	13	6,355	0.20%
2018/05/30	4	23.29	4	23.25	23.50	0	6,101	0.00%
2018/05/28	13	23.34	3	23.45	23.65	10	5,971	0.17%
2018/05/25	4	23.70	11	23.78	23.70	-7	5,855	-0.12%
2018/05/24	17	24.12	13	24.31	24.10	4	5,746	0.07%
2018/05/23	6	24.40	16	24.36	24.70	-10	5,495	-0.18%
2018/05/22	11	24.02	6	23.89	23.60	5	5,025	0.10%
2018/05/21	65	24.53	74	24.22	24.25	-9	4,822	-0.19%
2018/05/18	41	23.90	42	23.75	24.10	-1	4,241	-0.02%
2018/05/17	23	22.45	38	22.49	22.55	-15	3,356	-0.45%
2018/05/16	0	0.00	2	22.00	22.00	-2	3,144	-0.06%
2018/05/15	10	21.90	0	0.00	21.90	10	3,158	0.32%
2018/05/14	1	22.35	22	22.34	22.25	-21	3,209	-0.65%
2018/05/11	0	0.00	1	22.05	22.10	-1	3,092	-0.03%
2018/05/10	0	0.00	1	21.90	21.85	-1	3,037	-0.03%
2018/05/09	0	0.00	10	21.93	21.85	-10	3,030	-0.33%
2018/05/08	0	0.00	6	22.09	22.05	-6	3,000	-0.20%
2018/05/07	0	0.00	30	22.00	21.95	-30	2,973	-1.01%
2018/05/04	11	21.42	0	0.00	21.45	11	2,934	0.37%
2018/05/03	1	21.45	0	0.00	21.40	1	2,968	0.03%
2018/04/26	10	21.90	1	21.65	21.40	9	3,164	0.28%
2018/04/25	0	21.60	0	0.00	21.40	0	3,181	0.00%
2018/04/24	0	0.00	1	21.60	21.50	-1	3,226	-0.03%
2018/04/23	0	0.00	1	21.60	21.55	-1	3,292	-0.03%
2018/04/20	1	22.05	10	22.00	21.90	-9	3,289	-0.27%
2018/04/18	1	21.95	0	0.00	21.80	1	3,358	0.03%
2018/04/16	3	22.00	2	22.13	22.00	1	3,388	0.03%
2018/04/13	0	0.00	1	21.70	21.70	-1	3,398	-0.03%
2018/04/12	1	21.65	0	0.00	21.60	1	3,464	0.03%
2018/04/10	2	21.60	0	0.00	21.60	2	3,645	0.05%
2018/04/09	2	21.65	0	0.00	21.75	2	3,715	0.05%
2018/03/31	0	0.00	1	21.85	21.60	-1	4,518	-0.02%
2018/03/30	12	21.65	1	21.70	21.65	11	5,207	0.21%
2018/03/23	2	21.15	1	21.20	21.20	1	5,264	0.02%
2018/03/21	1	21.60	0	0.00	21.55	1	5,295	0.02%
2018/03/16	1	21.80	3	21.80	21.80	-2	5,320	-0.04%
2018/03/15	0.1	21.70	0	0.00	21.70	0.1	5,366	0.00%
2018/03/14	6	22.01	2	21.95	21.90	4	5,345	0.07%
2018/03/13	0	0.00	5	21.25	21.50	-5	5,124	-0.10%
2018/03/09	1	21.15	0	0.00	21.00	1	5,204	0.02%
2018/03/08	0	0.00	0.1	20.55	20.55	-0.1	5,370	0.00%
2018/03/05	0	0.00	1	20.65	20.50	-1	5,769	-0.02%
2018/03/02	0	0.00	1	20.70	20.65	-1	5,797	-0.02%
2018/03/01	1	20.45	0	0.00	20.50	1	5,810	0.02%
2018/02/27	0	0.00	5	20.75	20.65	-5	5,822	-0.09%
2018/02/26	2	20.68	2	20.65	20.75	0	5,924	0.00%
2018/02/23	1	20.45	0	0.00	20.45	1	6,101	0.02%
2018/02/22	2	20.20	0	0.00	20.20	2	6,167	0.03%
2018/02/21	0.1	20.35	0	0.00	20.35	0.1	6,270	0.00%
2018/02/12	0	0.00	10	20.05	19.90	-10	6,317	-0.16%
2018/02/07	0	0.00	1	20.40	20.05	-1	6,395	-0.02%
2018/02/06	3	20.20	0	0.00	19.80	3	6,550	0.05%
2018/02/05	1	21.00	0	0.00	21.10	1	6,806	0.01%
2018/02/02	5	21.35	0	0.00	21.35	5	7,037	0.07%
2018/02/01	1	21.60	1	21.45	21.45	0	7,064	0.00%
2018/01/31	1	21.20	3	21.28	21.35	-2	7,095	-0.03%
2018/01/30	2	21.50	1	21.35	21.35	1	7,149	0.01%
2018/01/29	1	21.95	0	0.00	21.70	1	7,267	0.01%
2018/01/26	1	21.60	1	21.80	21.85	0	7,261	0.00%
2018/01/25	6	21.69	1	22.00	21.60	5	7,253	0.07%
2018/01/24	0	0.00	10	21.60	21.80	-10	7,227	-0.14%
2018/01/23	2	21.40	0	0.00	21.50	2	7,193	0.03%
2018/01/22	13	21.42	7	21.40	21.50	6	7,139	0.08%
2018/01/19	0	0.00	3	21.82	21.65	-3	7,036	-0.04%
2018/01/18	1	21.95	0	0.00	21.90	1	6,954	0.01%
2018/01/17	6	21.97	0	0.00	21.90	6	6,908	0.09%
2018/01/16	5	22.20	0	0.00	22.15	5	6,825	0.07%
2018/01/15	20	22.40	1	22.35	22.25	19	6,834	0.28%
2018/01/12	1	22.75	0	0.00	22.55	1	6,812	0.01%
2018/01/09	15	22.82	28	22.81	22.75	-13	6,617	-0.20%
2018/01/08	5	22.65	32	22.42	22.60	-27	6,498	-0.42%
2018/01/05	10	22.45	9.4	22.52	22.55	0.6	6,424	0.01%
2018/01/04	2	22.70	9	22.70	22.60	-7	6,364	-0.11%
2018/01/03	2	22.45	4	22.41	22.50	-2	6,258	-0.03%
2018/01/02	9	22.58	8	22.91	22.65	1	6,159	0.02%