台船 (2208)-中國信託券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▲0.10
漲幅
+0.55%
成交量
1,999張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1.1	18.25	3	18.20	18.25	-1.9	5,090	-0.04%
2024/05/03	3	18.15	3	18.10	18.15	0	5,088	0.00%
2024/05/02	5	18.15	0	0.00	18.10	5	5,090	0.10%
2024/04/30	3.3	18.17	0	0.00	18.20	3.3	5,145	0.06%
2024/04/29	2	18.28	0	0.00	18.35	2	5,227	0.04%
2024/04/26	11.8	18.11	5	18.10	18.15	6.8	5,244	0.13%
2024/04/25	5	18.13	81.5	18.11	18.10	-76.5	5,267	-1.45%
2024/04/24	4	18.30	3	18.35	18.30	1	5,312	0.02%
2024/04/23	2	18.38	0.2	18.30	18.30	1.8	5,410	0.03%
2024/04/22	5	18.48	5	18.47	18.45	0	5,500	0.00%
2024/04/19	10.3	18.73	13	18.84	18.70	-2.7	5,679	-0.05%
2024/04/18	1	19.00	3	19.10	19.05	-2	6,197	-0.03%
2024/04/17	27	18.94	5	18.94	19.00	22	6,202	0.35%
2024/04/16	3	18.95	5	19.14	18.85	-2	6,218	-0.03%
2024/04/15	17	19.45	27	19.14	19.40	-10	6,169	-0.16%
2024/04/12	12	19.09	0	0.00	19.05	12	6,116	0.20%
2024/04/11	24	19.33	10	19.17	19.15	14	6,134	0.23%
2024/04/10	100.2	19.73	49	19.65	19.50	51.2	6,071	0.84%
2024/04/09	3	19.03	13	19.07	19.05	-10	5,805	-0.17%
2024/04/08	4.1	19.05	4	19.13	18.90	0.1	5,772	0.00%
2024/04/03	0	0.00	2	18.80	18.85	-2	5,764	-0.03%
2024/04/02	0.1	18.70	4.5	18.94	18.70	-4.4	5,767	-0.08%
2024/04/01	8	18.74	10	18.82	18.90	-2	5,790	-0.03%
2024/03/29	2.1	18.88	2	18.93	18.85	0.1	5,753	0.00%
2024/03/28	10.2	19.03	1	18.90	18.95	9.2	5,740	0.16%
2024/03/27	7	19.21	4.1	19.19	19.10	2.9	5,696	0.05%
2024/03/26	84	19.07	82.1	18.96	18.80	1.9	5,614	0.03%
2024/03/25	60.7	19.01	11	19.10	19.10	49.7	5,481	0.91%
2024/03/22	5	19.06	10.1	19.13	19.05	-5.1	5,430	-0.09%
2024/03/21	3.2	18.73	1	18.80	18.90	2.2	5,313	0.04%
2024/03/20	27	18.81	7	18.84	18.75	20	5,245	0.38%
2024/03/19	99	19.11	70.3	19.18	19.25	28.7	5,153	0.56%
2024/03/18	42	18.28	57	18.54	18.60	-15	4,770	-0.31%
2024/03/15	2	17.65	4	17.75	17.75	-2	4,490	-0.04%
2024/03/14	0	0.00	3.2	17.63	17.60	-3.2	4,455	-0.07%
2024/03/13	1	17.65	8.5	17.79	17.65	-7.5	4,453	-0.17%
2024/03/12	1	17.80	0.3	17.90	17.75	0.7	4,430	0.02%
2024/03/11	1.2	17.71	7	17.65	17.75	-5.8	4,398	-0.13%
2024/03/08	8	17.57	5	17.61	17.55	3	4,380	0.07%
2024/03/07	4.1	17.76	1	17.75	17.75	3.1	4,387	0.07%
2024/03/06	7	17.93	0	0.00	17.90	7	4,330	0.16%
2024/03/05	4	17.95	3	17.98	17.95	1	4,295	0.02%
2024/03/04	7.2	18.05	5	18.05	18.00	2.2	4,260	0.05%
2024/03/01	8	18.19	2	18.20	18.20	6	4,242	0.14%
2024/02/29	9	18.32	36	18.37	18.35	-27	4,228	-0.64%
2024/02/27	11	18.14	8.4	18.20	18.05	2.6	4,145	0.06%
2024/02/26	1	18.10	11	18.12	18.05	-10	4,100	-0.24%
2024/02/23	6	18.00	101	18.20	17.95	-95	4,062	-2.34%	大賣/
2024/02/22	8	18.08	115	18.35	18.20	-107	3,970	-2.70%	大賣/鉅額交易
2024/02/21	1	17.90	34.1	17.90	17.90	-33.1	3,829	-0.86%
2024/02/20	2.4	18.02	0	0.00	18.00	2.4	3,776	0.06%
2024/02/19	9	17.88	7	18.06	18.15	2	3,678	0.05%
2024/02/16	8	18.14	2	18.21	18.15	6	3,611	0.17%
2024/02/15	7	18.18	12	18.14	18.15	-5	3,584	-0.14%
2024/02/05	4.3	17.82	5	17.78	17.90	-0.7	3,542	-0.02%
2024/02/02	4.5	18.07	0	0.00	18.05	4.5	3,471	0.13%
2024/02/01	0.4	18.25	5.2	18.23	18.25	-4.8	3,441	-0.14%
2024/01/31	20	18.06	0	0.00	18.05	20	3,425	0.58%
2024/01/30	1	18.30	0	0.00	18.20	1	3,396	0.03%
2024/01/29	2	18.25	1	18.30	18.25	1	3,358	0.03%
2024/01/26	0.1	18.60	3	18.50	18.40	-3	3,340	-0.09%
2024/01/25	13.1	18.59	12	18.59	18.55	1.1	3,323	0.03%
2024/01/24	3	18.47	2	18.63	18.60	1	3,298	0.03%
2024/01/23	3	18.38	2	18.43	18.45	1	3,225	0.03%
2024/01/22	15	18.07	4	18.06	18.10	11	3,130	0.35%
2024/01/19	1.1	18.00	2	17.93	17.95	-0.9	3,079	-0.03%
2024/01/18	7	18.06	11	18.07	18.00	-4	3,017	-0.13%
2024/01/17	219	18.07	11	18.30	18.15	208	2,941	7.07%	大買/鉅額交易
2024/01/16	8.2	18.62	10	18.55	18.55	-1.8	2,832	-0.06%
2024/01/15	39.5	19.31	24	19.31	19.05	15.5	2,728	0.57%
2024/01/12	46	18.86	26	18.91	18.90	20	2,509	0.80%
2024/01/10	21	20.29	9	20.21	20.10	12	1,888	0.64%
2024/01/09	5	20.59	2	20.55	20.45	3	1,843	0.16%
2024/01/08	9	20.94	14	21.38	20.90	-5	1,802	-0.28%
2024/01/05	2	20.55	5	20.50	20.50	-3	1,685	-0.18%
2024/01/04	5	20.00	0	0.00	20.00	5	1,663	0.30%
2024/01/03	2	20.05	2	20.10	20.10	0	1,701	0.00%
2024/01/02	4	20.10	1	20.15	20.10	3	1,696	0.18%
2023/12/29	15	20.22	21	20.25	20.30	-6	1,680	-0.36%
2023/12/28	3	20.32	0	0.00	20.25	3	1,655	0.18%
2023/12/27	2.6	20.44	3	20.55	20.45	-0.4	1,648	-0.02%
2023/12/26	2	20.33	2	20.44	20.50	0	1,676	0.00%
2023/12/25	2	20.15	0	0.00	20.20	2	1,733	0.12%
2023/12/22	10	20.59	5	20.60	20.50	5	1,727	0.29%
2023/12/20	0	0.00	1	20.60	20.75	-1	1,773	-0.06%
2023/12/19	4	20.64	2	20.60	20.60	2	1,821	0.11%
2023/12/18	12	21.43	0	0.00	21.20	12	1,888	0.64%
2023/12/15	2	21.35	0	0.00	21.45	2	2,161	0.09%
2023/12/14	1	21.55	0	0.00	21.80	1	2,178	0.05%
2023/12/13	0	0.00	3	21.45	21.35	-3	2,153	-0.14%
2023/12/11	14	21.23	0	0.00	21.45	14	2,192	0.64%
2023/12/08	0.5	21.50	1	21.20	21.30	-0.5	2,179	-0.02%
2023/12/07	0	0.00	0.4	21.65	21.55	-0.4	2,203	-0.02%
2023/12/06	2	21.68	2	21.73	21.65	0	2,223	0.00%
2023/12/05	5	21.90	0	0.00	22.05	5	2,238	0.22%
2023/12/04	2	22.30	3	21.85	22.20	-1	2,227	-0.04%
2023/11/29	1	21.55	2	21.80	21.80	-1	2,313	-0.04%
2023/11/24	5	21.50	0	0.00	21.60	5	2,324	0.22%
2023/11/22	0	0.00	10	21.15	21.15	-10	2,312	-0.43%
2023/11/21	1	21.10	0	0.00	21.15	1	2,337	0.04%
2023/11/20	3	21.07	2	21.03	21.15	1	2,410	0.04%
2023/11/17	1	20.90	0	0.00	20.80	1	2,450	0.04%
2023/11/16	1	20.75	2	20.88	20.90	-1	2,455	-0.04%
2023/11/15	1	20.50	1	20.85	20.85	0	2,452	0.00%
2023/11/14	0	0.00	2	20.53	20.50	-2	2,455	-0.08%
2023/11/13	0	20.30	0	0.00	20.30	0	2,482	0.00%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/08	1	20.70	0	0.00	20.60	1	2,556	0.04%
2023/11/06	0.4	20.75	0	0.00	20.90	0.4	2,735	0.01%
2023/10/25	1	20.60	0	0.00	20.60	1	2,864	0.03%
2023/10/19	0	0.00	1	20.85	20.70	-1	2,950	-0.03%
2023/10/18	1	20.60	0	0.00	20.70	1	2,968	0.03%
2023/10/17	3	21.05	3	21.00	20.85	0	2,985	0.00%
2023/10/16	1.1	21.11	0	0.00	21.10	1.1	3,010	0.04%
2023/10/13	1	21.30	1	21.50	21.45	0	3,056	0.00%
2023/10/12	4	21.33	3	21.33	21.35	1	3,080	0.03%
2023/10/11	1	22.00	1.2	22.00	21.70	-0.2	3,109	-0.01%
2023/10/06	1	21.80	0	0.00	21.75	1	3,087	0.03%
2023/10/05	13	21.92	21	21.86	21.85	-8	3,110	-0.26%
2023/10/04	0	0.00	2	21.90	21.90	-2	3,129	-0.06%
2023/10/03	8	22.20	1	22.15	22.00	7	3,123	0.22%
2023/10/02	13	22.53	21	22.37	22.25	-8	3,115	-0.26%
2023/09/28	23	24.04	20	23.00	22.85	3	3,073	0.10%
2023/09/27	31	23.37	5	23.43	23.40	26	3,022	0.86%
2023/09/26	13	23.49	2	23.40	23.40	11	3,072	0.36%
2023/09/25	8	24.01	6	23.88	23.90	2	3,099	0.06%
2023/09/22	17.4	23.71	41	23.53	24.20	-23.6	3,274	-0.72%
2023/09/21	9.3	23.87	12	24.20	23.65	-2.7	3,276	-0.08%
2023/09/20	62	24.77	51.5	24.72	24.65	10.5	3,243	0.32%
2023/09/19	33	23.96	3.2	24.05	23.90	29.8	2,977	1.00%
2023/09/18	6.2	23.90	1	23.80	23.65	5.2	2,948	0.17%
2023/09/15	10	24.10	10	23.60	23.45	0	2,945	0.00%
2023/09/14	1	23.55	19	23.51	23.75	-18	2,933	-0.61%
2023/09/12	17	23.36	10	23.18	23.25	7	3,034	0.23%
2023/09/11	2.2	23.95	13	24.02	23.90	-10.8	3,042	-0.35%
2023/09/08	1	23.95	4	23.95	24.00	-3	3,078	-0.10%
2023/09/07	2	23.83	0	0.00	23.80	2	3,117	0.06%
2023/09/06	3	23.93	0	24.10	23.80	3	3,151	0.09%
2023/09/05	5	23.91	2.5	24.14	23.85	2.5	3,155	0.08%
2023/09/04	10.5	23.71	4	23.74	23.75	6.5	3,151	0.21%
2023/09/01	1.5	23.23	1.1	23.29	23.20	0.4	3,130	0.01%
2023/08/31	3.6	23.00	2	23.00	23.20	1.6	3,160	0.05%
2023/08/28	4	22.93	4	22.65	22.65	0	3,299	0.00%
2023/08/25	25	22.88	21	22.69	22.70	4	3,321	0.12%
2023/08/24	18	22.82	1	22.75	22.90	17	3,332	0.51%
2023/08/23	2.1	22.06	0.3	22.16	22.20	1.8	3,301	0.05%
2023/08/21	6	21.25	5	21.60	21.25	1	3,437	0.03%
2023/08/18	5	21.45	0	0.00	21.45	5	3,513	0.14%
2023/08/17	3	20.85	0	0.00	21.20	3	3,639	0.08%
2023/08/16	2	20.78	9	20.85	20.80	-7	3,837	-0.18%
2023/08/14	15	21.24	4.1	21.18	21.30	11	3,929	0.28%
2023/08/11	10	21.90	0.3	21.89	21.85	9.7	3,992	0.24%
2023/08/10	11.6	21.60	1.9	21.68	21.65	9.7	4,061	0.24%
2023/08/09	31	23.53	2	23.60	23.55	29	4,065	0.71%
2023/08/07	31	23.38	1	23.45	23.40	30	4,245	0.71%
2023/08/04	3	23.35	6	23.34	23.45	-3	4,306	-0.07%
2023/08/02	11	23.32	0	0.00	23.25	11	4,406	0.25%
2023/07/31	5.2	23.55	0	0.00	23.35	5.2	4,567	0.11%
2023/07/28	0	0.00	3	23.30	23.25	-3	4,696	-0.06%
2023/07/27	2	23.35	0	0.00	23.35	2	4,828	0.04%
2023/07/26	0	0.00	1	23.10	23.10	-1	4,966	-0.02%
2023/07/24	10	23.10	0	23.15	23.05	10	5,276	0.19%
2023/07/21	8.3	23.59	1.5	23.42	23.40	6.8	5,369	0.13%
2023/07/20	0	0.00	9	23.36	23.60	-9	5,619	-0.16%
2023/07/19	30	23.23	7.4	23.17	23.05	22.6	5,723	0.39%
2023/07/18	4.1	23.33	6	23.23	23.20	-1.9	6,021	-0.03%
2023/07/17	11	23.50	21	23.51	23.70	-10	6,255	-0.16%
2023/07/14	6.4	23.72	0.1	23.75	23.70	6.3	6,647	0.09%
2023/07/13	5.2	23.93	0.2	23.95	23.90	5	7,371	0.07%
2023/07/12	5	24.15	0	0.00	24.10	5	8,602	0.06%
2023/07/11	7	24.45	4	24.55	24.45	3	10,315	0.03%
2023/07/07	1	24.35	0	0.00	24.15	1	12,009	0.01%
2023/07/05	0	0.00	1	24.95	24.70	-1	12,664	-0.01%
2023/07/04	0.2	25.00	3	25.42	24.95	-2.8	12,964	-0.02%
2023/07/03	10	24.85	13	24.85	24.95	-3	13,434	-0.02%
2023/06/30	12	25.01	44.1	25.15	24.75	-32.1	13,414	-0.24%
2023/06/29	0.1	24.55	0	0.00	24.75	0.1	13,260	0.00%
2023/06/28	0	0.00	15	24.57	24.35	-15	13,288	-0.11%
2023/06/27	0.1	23.85	12	23.80	23.75	-11.9	13,354	-0.09%
2023/06/26	2.3	24.29	0	0.00	24.00	2.3	13,520	0.02%
2023/06/21	0	0.00	5.1	24.26	24.35	-5.1	13,543	-0.04%
2023/06/20	10	24.61	10	24.25	24.30	0	13,572	0.00%
2023/06/19	5	24.50	6	24.79	24.65	-1	13,584	-0.01%
2023/06/16	0	0.00	37	24.11	24.25	-37	13,523	-0.27%
2023/06/15	32	24.00	11	24.00	24.00	21	13,496	0.16%
2023/06/14	5.5	23.68	2.1	23.85	23.80	3.4	13,495	0.03%
2023/06/13	17	23.93	5	24.03	24.00	12	13,476	0.09%
2023/06/12	2.4	24.50	17.5	24.56	24.40	-15.1	13,450	-0.11%
2023/06/09	5.1	24.95	8	24.87	24.85	-2.9	13,444	-0.02%
2023/06/08	15.2	25.00	3	25.00	25.00	12.2	13,524	0.09%
2023/06/07	9.1	25.07	4	24.99	25.00	5.1	13,615	0.04%
2023/06/06	10.3	24.95	25	25.07	25.00	-14.7	13,710	-0.11%
2023/06/05	8.1	24.82	7.2	25.19	25.25	0.9	13,754	0.01%
2023/06/02	3	24.53	2	24.63	24.55	1	13,692	0.01%
2023/06/01	1	24.55	1	24.15	24.50	0	13,707	0.00%
2023/05/31	2	24.20	0	24.35	24.15	2	13,726	0.01%
2023/05/30	1	24.15	30	24.30	24.20	-29	13,743	-0.21%
2023/05/29	1	24.55	15	24.55	24.45	-14	13,846	-0.10%
2023/05/26	8.2	24.57	3	24.25	24.15	5.2	14,024	0.04%
2023/05/25	6.3	25.23	3	25.12	25.00	3.3	14,202	0.02%
2023/05/24	1.2	25.50	1	25.50	25.50	0.2	14,532	0.00%
2023/05/23	19.2	25.03	21	25.14	25.20	-1.8	14,960	-0.01%
2023/05/22	15.1	25.33	23.4	25.55	25.75	-8.3	15,172	-0.05%
2023/05/19	3.4	24.51	12	24.62	24.40	-8.6	15,107	-0.06%
2023/05/18	3	24.55	1.5	24.60	24.55	1.5	15,087	0.01%
2023/05/17	10	24.30	19	24.50	24.50	-9	15,114	-0.06%
2023/05/16	5.5	24.12	21	24.20	24.20	-15.5	15,064	-0.10%
2023/05/15	12.5	24.24	10.5	24.19	24.40	2	15,050	0.01%
2023/05/12	22.5	23.51	16.3	23.56	23.45	6.2	14,986	0.04%
2023/05/11	22.5	23.51	16.3	23.56	23.30	6.2	15,004	0.04%
2023/05/10	2	23.88	8	23.86	24.00	-6	14,860	-0.04%
2023/05/09	25.1	24.13	13	24.03	24.00	12.1	14,813	0.08%
2023/05/08	6	24.63	4	24.80	24.60	2	14,767	0.01%
2023/05/05	8.2	24.62	33	24.61	24.45	-24.8	14,788	-0.17%
2023/05/04	33	25.02	35	25.43	24.95	-2	14,725	-0.01%
2023/05/03	11	25.95	4	26.09	25.60	7	14,602	0.05%
2023/05/02	19	26.08	9	26.25	26.00	10	14,519	0.07%
2023/04/28	30.1	25.98	51.8	26.17	25.95	-21.7	14,388	-0.15%
2023/04/27	34	25.89	9	25.71	25.80	25	14,204	0.18%
2023/04/26	44	25.82	37	25.58	25.60	7	14,028	0.05%
2023/04/25	81	26.40	67	26.69	25.80	14	13,919	0.10%
2023/04/24	23.1	26.22	20	26.30	26.20	3.1	13,643	0.02%
2023/04/21	28	25.89	22	25.86	25.90	6	13,517	0.04%
2023/04/20	32	26.20	23	26.06	26.00	9	13,184	0.07%
2023/04/19	35.5	26.79	47	26.69	26.35	-11.5	12,924	-0.09%
2023/04/18	77.1	27.29	58	27.11	27.30	19.1	12,499	0.15%
2023/04/17	169.7	27.51	159.3	27.71	28.00	10.4	11,720	0.09%	大買/大賣/
2023/04/14	346.2	27.28	226	26.85	26.45	120.2	10,447	1.15%	大買/大賣/鉅額交易
2023/04/13	97.1	25.86	184.8	25.76	26.85	-87.7	8,708	-1.01%	大賣/
2023/04/12	88	24.24	50	24.37	24.45	38	7,450	0.51%
2023/04/11	29	23.83	22	23.74	23.60	7	6,981	0.10%
2023/04/10	72	23.95	78	23.89	24.05	-6	6,724	-0.09%
2023/04/07	44.1	22.99	14	22.79	22.80	30.1	6,381	0.47%
2023/04/06	62	24.16	92.6	24.29	23.75	-30.6	6,051	-0.51%
2023/03/31	3	23.53	3	23.45	23.35	0	5,535	0.00%
2023/03/30	5	23.51	4.1	23.51	23.50	0.9	5,525	0.02%
2023/03/29	15	23.54	15	23.40	23.40	0	5,514	0.00%
2023/03/28	15.2	23.35	12.5	23.25	23.45	2.7	5,472	0.05%
2023/03/27	18	23.43	9	23.48	23.50	9	5,380	0.17%
2023/03/24	1	22.80	0	0.00	22.75	1	5,266	0.02%
2023/03/23	1	22.40	1	22.40	22.40	0	5,440	0.00%
2023/03/22	1	22.25	1	22.15	22.25	0	5,405	0.00%
2023/03/21	2	22.03	3.6	21.88	22.00	-1.6	5,397	-0.03%
2023/03/20	5	21.85	0	0.00	21.70	5	5,399	0.09%
2023/03/17	2	21.70	2	21.48	21.65	0	5,452	0.00%
2023/03/16	2.5	21.12	1	20.95	21.05	1.5	5,439	0.03%
2023/03/14	2	21.65	13	21.69	21.55	-11	5,476	-0.20%
2023/03/13	2	21.90	6.2	21.81	21.85	-4.2	5,537	-0.07%
2023/03/10	6	22.65	5.5	22.64	22.55	0.5	5,579	0.01%
2023/03/09	5.8	23.36	3	23.50	23.55	2.8	5,546	0.05%
2023/03/08	3	23.00	5	23.14	23.20	-2	5,953	-0.03%
2023/03/07	11	23.01	2	22.90	22.90	9	6,051	0.15%
2023/03/06	2	23.03	3	23.10	23.05	-1	6,032	-0.02%
2023/03/03	5	23.00	2	22.95	22.90	3	6,013	0.05%
2023/03/02	7	23.00	2.4	23.04	23.05	4.6	6,033	0.08%
2023/03/01	9	23.03	11	22.90	22.80	-2	6,074	-0.03%
2023/02/24	11.1	23.70	8.2	23.55	23.55	2.9	5,998	0.05%
2023/02/23	19.3	24.30	17.1	24.11	24.05	2.3	5,785	0.04%
2023/02/22	30	24.27	33	24.12	24.20	-3	5,503	-0.05%
2023/02/21	19.9	23.64	34.2	23.68	23.90	-14.3	5,138	-0.28%
2023/02/20	13.7	22.14	8	22.88	23.25	5.7	4,657	0.12%
2023/02/17	6.3	21.52	8	21.54	21.50	-1.7	4,327	-0.04%
2023/02/16	4	21.01	0	0.00	20.85	4	4,204	0.10%
2023/02/15	12	20.99	0	0.00	21.00	12	4,246	0.28%
2023/02/14	2	20.93	0.2	20.95	20.65	1.8	4,317	0.04%
2023/02/13	0.1	20.65	2	21.05	21.00	-1.9	4,358	-0.04%
2023/02/10	0	0.00	4	20.78	20.65	-4	4,522	-0.09%
2023/02/08	1	20.30	0	0.00	20.25	1	4,555	0.02%
2023/02/07	1	20.40	1	20.50	20.30	0	4,534	0.00%
2023/02/06	0	0.00	6	20.52	20.20	-6	4,508	-0.13%
2023/02/03	2	20.20	5	20.45	20.45	-3	4,443	-0.07%
2023/02/02	0	0.00	1	20.00	20.10	-1	4,350	-0.02%
2023/02/01	2	19.43	2	19.70	19.85	0	4,275	0.00%
2023/01/31	0	0.00	6	19.43	19.35	-6	4,223	-0.14%
2023/01/30	0	0.00	1	18.75	18.70	-1	4,170	-0.02%
2023/01/16	1	18.40	1	18.45	18.40	0	4,142	0.00%
2023/01/12	5	18.67	1	18.60	18.60	4	4,137	0.10%
2023/01/11	0	0.00	10	18.85	18.90	-10	4,133	-0.24%
2023/01/10	1	18.70	5	18.80	18.65	-4	4,124	-0.10%
2023/01/09	0	0.00	15	18.78	18.70	-15	4,119	-0.36%
2023/01/06	1	18.90	2	18.90	18.85	-1	4,097	-0.02%
2023/01/05	1	19.10	0.3	19.10	19.00	0.7	4,116	0.02%
2023/01/04	5	19.18	0.7	19.20	19.15	4.3	4,121	0.10%
2023/01/03	2	19.20	2.5	19.17	19.20	-0.5	4,122	-0.01%
2022/12/30	0	0.00	2	19.45	19.50	-2	4,107	-0.05%
2022/12/29	6	19.35	10.5	19.35	19.30	-4.5	4,094	-0.11%
2022/12/28	1	19.75	2	19.85	19.70	-1	4,087	-0.02%
2022/12/27	7	19.87	1	19.95	19.80	6	4,053	0.15%
2022/12/26	0	0.00	1	19.60	19.55	-1	3,973	-0.03%
2022/12/22	0	0.00	2	19.90	19.60	-2	3,959	-0.05%
2022/12/21	3	19.62	4	19.60	19.45	-1	3,958	-0.03%
2022/12/20	6	19.44	5	19.35	19.15	1	3,923	0.03%
2022/12/19	3	20.07	12	20.06	19.75	-9	3,892	-0.23%
2022/12/16	11	19.91	1	20.30	20.10	10	3,873	0.26%
2022/12/15	58	20.45	53	20.45	20.30	5	3,799	0.13%
2022/12/14	11	19.81	7	19.84	19.70	4	3,580	0.11%
2022/12/13	1	19.70	1	19.95	19.70	0	3,568	0.00%
2022/12/12	1	19.60	10	19.70	19.55	-9	3,539	-0.25%
2022/12/09	4	19.81	13	19.91	19.90	-9	3,509	-0.26%
2022/12/08	41	19.66	1	19.65	19.65	40	3,437	1.16%
2022/12/07	14	19.51	4	19.70	19.65	10	3,400	0.29%
2022/12/06	3	19.62	12	19.75	19.55	-9	3,344	-0.27%
2022/12/05	7	20.31	4	20.13	19.90	3	3,272	0.09%
2022/12/02	17	20.03	32	20.23	19.95	-15	3,171	-0.47%
2022/12/01	17	19.93	16.1	19.75	19.55	0.9	3,017	0.03%
2022/11/30	45.1	20.40	45	20.49	19.90	0.1	2,906	0.00%
2022/11/29	10	19.30	7	19.46	19.85	3	2,364	0.13%
2022/11/28	13.1	17.95	10	17.97	18.05	3.1	2,169	0.14%
2022/11/25	0	0.00	1	18.45	18.35	-1	2,150	-0.05%
2022/11/24	3	18.50	1	18.40	18.40	2	2,107	0.09%
2022/11/23	23	18.36	18	18.03	18.45	5	2,030	0.25%
2022/11/22	5	18.00	4	18.15	18.25	1	1,937	0.05%
2022/11/21	10	17.55	0	0.00	17.40	10	1,863	0.54%
2022/11/18	2	17.80	4.4	17.90	17.80	-2.4	1,846	-0.13%
2022/11/17	0	0.00	3	17.95	18.00	-3	1,837	-0.16%
2022/11/14	1	18.70	1	18.55	18.50	0	1,714	0.00%
2022/11/11	2	19.45	9	19.13	18.75	-7	1,672	-0.42%
2022/11/10	4	19.21	11	19.05	18.95	-7	1,586	-0.44%
2022/11/09	9	18.57	21	18.53	18.65	-12	1,411	-0.85%
2022/11/08	51	18.52	15	18.35	18.50	36	1,331	2.70%
2022/11/07	2	17.70	5	17.88	18.15	-3	1,088	-0.28%
2022/11/04	1	15.30	5	15.86	16.50	-4	976	-0.41%
2022/11/02	0	0.00	1	15.20	15.20	-1	899	-0.11%
2022/11/01	0	0.00	3	15.03	15.10	-3	904	-0.33%
2022/10/31	1	14.75	0	0.00	14.70	1	924	0.11%
2022/10/27	0	0.00	1	14.90	15.00	-1	984	-0.10%
2022/10/24	0	0.00	2	15.13	15.00	-2	968	-0.21%
2022/10/21	0	0.00	1	14.80	14.60	-1	951	-0.11%
2022/10/20	1.2	14.61	0	0.00	14.65	1.2	948	0.13%
2022/10/19	0	0.00	1	15.05	15.00	-1	937	-0.11%
2022/10/17	0.3	14.70	0	0.00	14.90	0.3	932	0.03%
2022/10/14	0	0.00	3	15.00	15.00	-3	941	-0.32%
2022/10/13	1	14.55	0	0.00	14.55	1	936	0.11%
2022/10/12	3	15.38	0	0.00	15.40	3	912	0.33%
2022/10/11	0	0.00	1	16.25	15.70	-1	900	-0.11%
2022/09/30	3	15.83	1	15.90	15.85	2	917	0.22%
2022/09/29	0	0.00	1	16.20	16.10	-1	907	-0.11%
2022/09/28	11.3	16.49	1	16.05	15.90	10.3	902	1.14%
2022/09/27	0.3	16.70	0	0.00	16.65	0.3	876	0.03%
2022/09/23	9	17.27	0	0.00	17.20	9	883	1.02%
2022/09/22	13	17.37	0	0.00	17.50	13	877	1.48%
2022/09/21	1	17.55	0.1	17.65	17.60	0.9	871	0.10%
2022/09/20	3	17.58	0	0.00	17.65	3	870	0.34%
2022/09/19	1	17.60	0.1	18.00	17.55	0.9	883	0.10%
2022/09/16	2	17.80	2	17.80	17.80	0	891	0.00%
2022/09/12	0	0.00	3	18.15	18.25	-3	963	-0.31%
2022/09/08	0	0.00	0.5	18.05	17.95	-0.5	978	-0.05%
2022/09/07	11	18.04	0	0.00	17.85	11	994	1.11%
2022/09/06	1.1	17.92	0	0.00	17.95	1.1	1,004	0.11%
2022/09/05	3	18.07	1	18.00	18.00	2	1,032	0.19%
2022/09/02	0.2	18.20	0	0.00	18.20	0.2	1,061	0.01%
2022/08/31	0	0.00	5	18.30	18.35	-5	1,061	-0.47%
2022/08/30	4	18.20	10.5	18.21	18.20	-6.5	1,071	-0.60%
2022/08/29	1	18.25	0	0.00	18.20	1	1,069	0.09%
2022/08/26	2	18.65	0	0.00	18.65	2	1,060	0.19%
2022/08/25	0.1	18.75	1	18.85	18.65	-0.9	1,060	-0.09%
2022/08/24	1	18.65	3	18.55	18.60	-2	1,065	-0.19%
2022/08/23	0	0.00	10	18.40	18.30	-10	1,057	-0.95%
2022/08/22	1	18.35	0	0.00	18.35	1	1,061	0.09%
2022/08/19	0	0.00	9	18.47	18.50	-9	1,064	-0.85%
2022/08/18	3	18.43	1	18.40	18.40	2	1,072	0.19%
2022/08/17	1	18.60	1	18.60	18.60	0	1,075	0.00%
2022/08/16	1	18.80	5	18.70	18.75	-4	1,082	-0.37%
2022/08/15	2	18.78	1.1	18.81	18.75	0.9	1,096	0.08%
2022/08/12	1	18.75	6	18.64	18.70	-5	1,096	-0.46%
2022/08/11	4	18.60	4	18.40	18.45	0	1,090	0.00%
2022/08/10	0	0.00	4	18.26	18.35	-4	1,107	-0.36%
2022/08/09	1	18.25	1	18.40	18.40	0	1,114	0.00%
2022/08/08	0	0.00	1.2	18.28	18.35	-1.2	1,132	-0.11%
2022/08/05	0	0.00	2	18.43	18.35	-2	1,163	-0.17%
2022/08/04	10	17.82	0	0.00	17.80	10	1,214	0.82%
2022/08/03	20	18.60	6	18.32	18.20	14	1,236	1.13%
2022/08/02	8	18.04	0	0.00	17.95	8	1,215	0.66%
2022/08/01	1	18.05	0	0.00	18.15	1	1,245	0.08%
2022/07/27	0	0.00	1	18.00	18.05	-1	1,300	-0.08%
2022/07/26	1	18.05	0	0.00	17.90	1	1,319	0.08%
2022/07/25	1	18.20	0	0.00	18.20	1	1,329	0.08%
2022/07/22	2	18.25	0	0.00	18.25	2	1,371	0.15%
2022/07/21	0	0.00	1	18.45	18.60	-1	1,434	-0.07%
2022/07/19	0	0.00	3	18.27	18.25	-3	1,506	-0.20%
2022/07/15	1	17.85	0	0.00	17.90	1	1,509	0.07%
2022/07/14	0	0.00	6	18.07	18.10	-6	1,539	-0.39%
2022/07/13	1	17.90	6	17.87	17.95	-5	1,553	-0.32%
2022/07/12	0.3	17.10	0	0.00	16.95	0.3	1,549	0.02%
2022/07/11	0	0.00	1	17.65	17.65	-1	1,568	-0.06%
2022/07/05	0	0.00	2	17.73	17.80	-2	1,635	-0.12%
2022/07/04	3	17.32	0	0.00	17.20	3	1,641	0.18%
2022/07/01	0.1	17.50	0	0.00	17.25	0.1	1,661	0.01%
2022/06/30	0	0.00	2	18.15	17.90	-2	1,651	-0.12%
2022/06/29	3	18.17	0	0.00	18.15	3	1,648	0.18%
2022/06/28	1	18.40	3	18.37	18.35	-2	1,663	-0.12%
2022/06/27	1	18.50	2	18.48	18.50	-1	1,677	-0.06%
2022/06/24	0	0.00	11	18.00	18.00	-11	1,671	-0.66%
2022/06/23	5	17.90	13	17.79	17.70	-8	1,672	-0.48%
2022/06/22	3	17.70	0.1	17.75	17.65	2.9	1,676	0.17%
2022/06/21	0.2	18.15	4	17.96	18.10	-3.8	1,674	-0.23%
2022/06/20	1.3	17.84	0	0.00	17.60	1.3	1,678	0.08%
2022/06/16	7.3	18.56	0	0.00	18.25	7.3	1,674	0.44%
2022/06/15	0	0.00	1	18.90	18.75	-1	1,680	-0.06%
2022/06/14	8.2	18.33	7	18.36	18.45	1.2	1,683	0.07%
2022/06/10	1	19.30	0	0.00	19.35	1	1,689	0.06%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/06/01	1	19.70	0	0.00	19.70	1	1,954	0.05%
2022/05/30	0	0.00	1	19.65	19.70	-1	1,993	-0.05%
2022/05/27	0	0.00	1	19.55	19.50	-1	2,006	-0.05%
2022/05/26	4	19.38	1	19.60	19.40	3	2,040	0.15%
2022/05/25	0	0.00	5	19.20	19.35	-5	2,045	-0.24%
2022/05/24	0	0.00	1	19.20	19.10	-1	2,067	-0.05%
2022/05/23	5	19.40	8	19.29	19.30	-3	2,072	-0.14%
2022/05/18	0	0.00	4	19.18	19.20	-4	2,185	-0.18%
2022/05/17	2	18.95	3	18.85	18.85	-1	2,186	-0.05%
2022/05/16	2	19.00	0	0.00	18.85	2	2,193	0.09%
2022/05/13	14	18.90	0	0.00	18.95	14	2,187	0.64%
2022/05/12	5	18.96	0	0.00	18.85	5	2,163	0.23%
2022/05/11	3.5	19.65	0	0.00	19.70	3.5	2,092	0.17%
2022/05/10	8	19.74	0	0.00	20.20	8	2,059	0.39%
2022/05/09	3	19.97	0	0.00	20.05	3	2,042	0.15%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/05	4	20.69	1	20.65	20.70	3	2,023	0.15%
2022/05/04	1	20.70	1	20.70	20.70	0	2,018	0.00%
2022/05/03	1	20.75	1	20.75	20.75	0	2,035	0.00%
2022/04/29	0	0.00	3	21.18	21.00	-3	2,039	-0.15%
2022/04/28	2	20.93	2	20.80	20.95	0	2,057	0.00%
2022/04/27	5.1	21.58	2	22.00	21.35	3.1	2,025	0.15%
2022/04/26	8	21.76	21	21.86	21.65	-13	1,967	-0.66%
2022/04/25	2	21.23	0	0.00	21.10	2	1,912	0.10%
2022/04/21	2	21.85	0	0.00	21.65	2	1,927	0.10%
2022/04/20	1	21.65	1	21.80	21.60	0	1,954	0.00%
2022/04/19	0	0.00	2	21.45	21.55	-2	1,936	-0.10%
2022/04/18	5	21.34	1	21.50	21.25	4	1,930	0.21%
2022/04/15	6	21.52	4	21.43	21.45	2	1,924	0.10%
2022/04/14	0	0.00	53	21.25	21.30	-53	1,918	-2.76%
2022/04/13	0	0.00	3	20.78	20.80	-3	1,905	-0.16%
2022/04/12	1	20.30	0	0.00	20.50	1	1,935	0.05%
2022/04/11	10.3	20.45	2	20.65	20.45	8.3	1,957	0.42%
2022/04/08	2	20.75	0	0.00	20.75	2	1,982	0.10%
2022/04/07	6	20.85	1	21.10	20.80	5	1,980	0.25%
2022/04/06	0	0.00	1	21.25	21.30	-1	1,999	-0.05%
2022/04/01	1	21.10	0.2	21.20	21.10	0.8	1,999	0.04%
2022/03/31	0	0.00	4	21.40	21.15	-4	2,011	-0.20%
2022/03/30	2	21.10	0	0.00	21.15	2	2,001	0.10%
2022/03/25	1	21.35	0	0.00	21.30	1	1,995	0.05%
2022/03/24	0.2	21.63	0	0.00	21.55	0.2	1,988	0.01%
2022/03/23	1	21.75	1.1	21.90	21.75	-0.1	1,997	0.00%
2022/03/22	0	0.00	17	22.03	22.05	-17	1,990	-0.85%
2022/03/18	1	21.45	1.3	21.40	21.70	-0.3	1,993	-0.02%
2022/03/17	0	0.00	2	21.45	21.30	-2	1,994	-0.10%
2022/03/16	1	21.00	1	21.00	21.00	0	1,998	0.00%
2022/03/15	2	21.15	2	21.15	21.10	0	2,013	0.00%
2022/03/14	0.2	21.90	4	22.10	21.60	-3.8	2,006	-0.19%
2022/03/11	0	0.00	0.1	22.00	21.95	-0.1	2,010	-0.01%
2022/03/10	3.1	22.10	0	0.00	22.00	3.1	2,011	0.15%
2022/03/09	17	22.12	16	21.94	22.10	1	1,963	0.05%
2022/03/08	0	0.00	2	21.38	21.20	-2	1,887	-0.11%
2022/03/07	6	21.13	0	0.00	21.20	6	1,864	0.32%
2022/03/04	0	0.00	2	21.65	21.65	-2	1,872	-0.11%
2022/03/02	0	0.00	1	21.55	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	3	21.45	21.60	-3	1,868	-0.16%
2022/02/25	5	21.20	10	20.95	20.95	-5	1,868	-0.27%
2022/02/24	1.1	21.06	2	20.85	20.85	-1	1,873	-0.05%
2022/02/23	1.1	21.30	1	21.45	21.50	0.1	1,865	0.00%
2022/02/22	2	21.20	3	21.30	21.20	-1	1,881	-0.05%
2022/02/21	0	0.00	2	21.78	21.70	-2	1,882	-0.11%
2022/02/18	5	21.80	10	21.78	21.75	-5	1,886	-0.27%
2022/02/17	2	21.30	0.2	21.35	21.15	1.9	1,816	0.10%
2022/02/16	0	0.00	4	21.18	21.25	-4	1,830	-0.22%
2022/02/14	0.1	20.95	0.1	21.00	20.85	0	1,861	0.00%
2022/02/11	2	20.85	0	0.00	20.85	2	1,866	0.11%
2022/02/10	1	21.15	0	0.00	21.15	1	1,898	0.05%
2022/02/08	1	21.05	1	21.20	21.20	0	1,951	0.00%
2022/02/07	2	20.58	2	20.80	20.90	0	1,982	0.00%
2022/01/26	1	20.05	0	0.00	20.00	1	2,106	0.05%
2022/01/25	3	20.05	3	20.05	20.00	0	2,116	0.00%
2022/01/24	11	20.10	2	20.10	20.15	9	2,129	0.42%
2022/01/21	3	20.55	5	20.55	20.40	-2	2,141	-0.09%
2022/01/20	9	20.74	0	0.00	20.80	9	2,133	0.42%
2022/01/19	1	20.85	0	0.00	20.80	1	2,137	0.05%
2022/01/18	0	0.00	3	21.10	20.90	-3	2,143	-0.14%
2022/01/17	0	0.00	1	21.00	21.00	-1	2,153	-0.05%
2022/01/14	0.2	20.90	0	0.00	20.90	0.2	2,168	0.01%
2022/01/13	3.1	21.21	0	0.00	21.15	3.1	2,159	0.14%
2022/01/12	12	21.40	0	0.00	21.40	12	2,138	0.56%
2022/01/11	1	21.55	0	0.00	21.55	1	2,150	0.05%
2022/01/10	0	0.00	3	21.70	21.80	-3	2,160	-0.14%
2022/01/07	1	21.75	0	0.00	21.80	1	2,172	0.05%
2022/01/06	3.2	22.26	1	22.20	22.05	2.2	2,167	0.10%
2022/01/05	0	22.05	0	0.00	21.90	0	2,176	0.00%
2022/01/04	0	0.00	1	22.35	22.20	-1	2,212	-0.05%
2022/01/03	2	22.15	1	22.20	22.15	1	2,192	0.05%
2021/12/29	0	0.00	2	21.98	21.85	-2	2,209	-0.09%
2021/12/27	0.1	21.50	0.1	21.50	21.40	0	2,301	0.00%
2021/12/24	0.1	21.50	0	0.00	21.45	0.1	2,348	0.00%
2021/12/23	1.1	21.46	1	21.50	21.45	0.1	2,381	0.00%
2021/12/22	3	21.48	0	0.00	21.45	3	2,400	0.12%
2021/12/21	2	21.45	10	21.55	21.45	-8	2,419	-0.33%
2021/12/20	0	0.00	2.3	21.69	21.60	-2.3	2,425	-0.09%
2021/12/17	0	0.00	4	21.75	21.50	-4	2,441	-0.16%
2021/12/15	0	0.00	2	21.40	21.40	-2	2,473	-0.08%
2021/12/14	0	0.00	1	21.40	21.40	-1	2,489	-0.04%
2021/12/10	0	0.00	1	21.90	22.05	-1	2,470	-0.04%
2021/12/09	2.3	22.05	0	0.00	22.05	2.3	2,475	0.09%
2021/12/08	2	22.48	18	22.32	22.20	-16	2,460	-0.65%
2021/12/07	0	0.00	1	22.30	22.20	-1	2,465	-0.04%
2021/12/06	1.3	22.08	5	22.22	22.10	-3.7	2,475	-0.15%
2021/12/03	0	0.00	1	22.00	21.95	-1	2,497	-0.04%
2021/12/02	1	21.85	0	0.00	21.85	1	2,540	0.04%
2021/12/01	3	22.13	0	0.00	22.10	3	2,570	0.12%
2021/11/30	1	21.90	10.4	22.19	22.30	-9.4	2,629	-0.36%
2021/11/29	0	21.95	0.2	21.95	21.70	-0.2	2,647	-0.01%
2021/11/25	1	22.30	0	0.00	22.30	1	2,812	0.04%
2021/11/24	0	0.00	2	22.48	22.50	-2	2,838	-0.07%
2021/11/23	1	22.05	0	0.00	22.00	1	2,835	0.04%
2021/11/19	2	22.15	5	22.26	22.15	-3	2,920	-0.10%
2021/11/18	0	0.00	6	22.29	22.25	-6	3,017	-0.20%
2021/11/17	3	22.17	0	0.00	22.25	3	3,271	0.09%
2021/11/16	1	22.50	0	0.00	22.50	1	3,313	0.03%
2021/11/15	0	0.00	7	22.56	22.60	-7	3,606	-0.19%
2021/11/12	0.2	22.45	3	22.55	22.40	-2.8	3,764	-0.07%
2021/11/11	4	22.16	1	22.30	22.10	3	3,788	0.08%
2021/11/10	1	22.45	7	22.56	22.50	-6	3,851	-0.16%
2021/11/09	0	0.00	0	22.75	22.70	0	4,035	0.00%
2021/11/08	0	0.00	5	22.66	22.75	-5	4,030	-0.12%
2021/11/05	0.1	22.40	2	22.23	22.15	-1.9	4,069	-0.05%
2021/11/04	2	22.55	0	0.00	22.40	2	4,078	0.05%
2021/11/03	15	22.98	11	23.00	22.90	4	4,075	0.10%
2021/11/02	0	0.00	1	22.10	22.15	-1	4,000	-0.02%
2021/11/01	1	22.20	4	22.14	22.15	-3	4,030	-0.07%
2021/10/29	2	21.65	27	21.81	21.80	-25	4,035	-0.62%
2021/10/28	0	0.00	1	21.70	21.55	-1	4,050	-0.02%
2021/10/27	2	21.38	0	0.00	21.35	2	4,093	0.05%
2021/10/26	3	21.50	6	21.43	21.45	-3	4,169	-0.07%
2021/10/25	22	21.54	2	21.60	21.55	20	4,256	0.47%
2021/10/22	1	21.35	0	0.00	21.25	1	4,341	0.02%
2021/10/21	3	21.73	4	21.94	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	1	21.60	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	2	21.50	21.55	-2	4,623	-0.04%
2021/10/18	1	21.10	2	21.13	21.15	-1	4,723	-0.02%
2021/10/15	0	0.00	4	21.00	20.90	-4	4,860	-0.08%
2021/10/14	1	20.70	2	20.93	20.80	-1	4,970	-0.02%
2021/10/13	0	0.00	1	20.55	20.50	-1	5,090	-0.02%
2021/10/12	10	20.96	6	21.05	20.70	4	5,273	0.08%
2021/10/08	1	22.00	0	0.00	21.65	1	5,619	0.02%
2021/10/07	3	21.75	4	21.66	21.85	-1	5,852	-0.02%
2021/10/06	4	21.23	0.3	21.55	21.20	3.7	6,070	0.06%
2021/10/05	0	0.00	5.1	21.17	21.60	-5.1	6,279	-0.08%
2021/10/04	7	21.68	40	21.73	21.60	-33	6,420	-0.51%
2021/10/01	1	22.65	25	22.45	22.45	-24	6,574	-0.37%
2021/09/30	0	0.00	3	23.02	23.10	-3	7,031	-0.04%
2021/09/29	1	22.70	1	22.70	22.70	0	8,346	0.00%
2021/09/28	5	22.90	1	22.85	22.90	4	8,859	0.05%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	1	23.35	23.05	-1	9,911	-0.01%
2021/09/22	0	0.00	1	22.75	22.75	-1	11,576	-0.01%
2021/09/17	1	23.10	2	23.23	23.30	-1	12,887	-0.01%
2021/09/16	0	0.00	1	23.05	23.05	-1	13,779	-0.01%
2021/09/14	5.3	23.40	1	23.45	23.05	4.3	17,417	0.02%
2021/09/13	2	23.30	6.5	23.49	23.30	-4.5	21,568	-0.02%
2021/09/10	1.2	23.21	0.5	23.25	23.50	0.7	24,448	0.00%
2021/09/09	1	23.20	1	23.15	23.10	0	26,598	0.00%
2021/09/08	1	23.25	16	23.15	23.20	-15	27,334	-0.05%
2021/09/07	2	23.53	0	0.00	23.50	2	29,832	0.01%
2021/09/06	4	23.49	3	23.50	23.40	1	31,157	0.00%
2021/09/03	7	23.99	9	24.04	23.85	-2	31,286	-0.01%
2021/09/02	8	24.19	3	24.30	24.10	5	31,329	0.02%
2021/09/01	5	24.16	1	24.20	24.10	4	31,427	0.01%
2021/08/31	23	24.58	18.5	24.58	24.65	4.5	31,969	0.01%
2021/08/30	4	24.13	3	24.22	24.20	1	32,038	0.00%
2021/08/27	2	23.88	0	0.00	23.95	2	32,360	0.01%
2021/08/26	1	23.90	0	0.00	24.00	1	32,704	0.00%
2021/08/25	0	0.00	6	24.06	24.20	-6	33,286	-0.02%
2021/08/24	7	24.13	7.1	24.29	23.85	-0.1	33,357	0.00%
2021/08/23	41	24.35	30	24.35	24.00	11	33,394	0.03%
2021/08/20	15	23.31	10	23.45	23.10	5	33,387	0.01%
2021/08/19	23.1	24.15	19	24.29	23.50	4.1	33,397	0.01%
2021/08/18	2	23.58	12	23.40	24.10	-10	33,180	-0.03%
2021/08/17	0	0.00	5.1	23.03	22.80	-5.1	33,237	-0.02%
2021/08/16	7.1	23.64	33.3	23.34	23.20	-26.2	33,777	-0.08%
2021/08/13	88	24.10	97	24.01	23.95	-9	34,091	-0.03%
2021/08/12	0	0.00	2	23.48	23.45	-2	33,970	-0.01%
2021/08/11	8	23.43	24	23.50	23.35	-16	34,116	-0.05%
2021/08/10	4	23.89	3	23.88	23.75	1	34,202	0.00%
2021/08/09	1.3	23.96	0	0.00	23.90	1.3	34,362	0.00%
2021/08/06	2	24.00	7	24.24	23.95	-5	34,464	-0.01%
2021/08/05	2	24.00	13	23.91	23.95	-11	34,663	-0.03%
2021/08/04	0	0.00	5	24.12	24.25	-5	35,038	-0.01%
2021/08/03	9	24.03	5	24.26	24.00	4	35,280	0.01%
2021/08/02	5	23.86	7.1	24.10	24.20	-2.1	35,478	-0.01%
2021/07/30	6	24.17	3	24.27	24.05	3	35,601	0.01%
2021/07/29	6.2	24.66	6	24.48	24.70	0.2	35,684	0.00%
2021/07/28	6	23.88	28	23.92	23.85	-22	35,757	-0.06%
2021/07/27	4.3	24.57	5.6	24.71	24.40	-1.3	36,236	0.00%
2021/07/26	4	25.09	5	25.04	24.90	-1	36,648	0.00%
2021/07/23	4	25.23	11.1	25.14	25.20	-7.1	36,871	-0.02%
2021/07/22	6	24.58	17.7	24.29	24.35	-11.7	37,094	-0.03%
2021/07/21	10	24.64	11.3	24.90	24.10	-1.3	37,461	0.00%
2021/07/20	14.1	25.01	8	24.88	24.80	6.1	38,136	0.02%
2021/07/19	2.1	25.42	3	25.60	25.60	-1	38,573	0.00%
2021/07/16	5.1	25.37	18.1	25.34	25.15	-13	40,374	-0.03%
2021/07/15	41	26.07	36.5	25.86	25.75	4.5	41,689	0.01%
2021/07/14	26.2	24.89	59.4	24.91	24.90	-33.2	42,415	-0.08%
2021/07/13	8.3	25.45	17	25.58	25.20	-8.7	43,019	-0.02%
2021/07/12	28.4	26.41	76.1	26.30	25.80	-47.7	42,947	-0.11%
2021/07/09	11.3	26.66	16	26.51	26.40	-4.7	42,805	-0.01%
2021/07/08	23	27.06	22	26.96	27.05	1	42,891	0.00%
2021/07/07	51.1	27.51	74	26.98	27.50	-22.9	42,832	-0.05%
2021/07/06	120	27.80	120	27.83	28.25	0	42,444	0.00%	大買/大賣/
2021/07/05	17.2	26.59	62.6	26.07	26.95	-45.3	41,278	-0.11%
2021/07/02	39.5	26.75	77.3	26.72	26.60	-37.8	40,903	-0.09%
2021/07/01	27.5	27.75	99.4	27.59	27.10	-71.9	40,656	-0.18%
2021/06/30	107.3	28.23	122.7	28.03	27.85	-15.4	40,332	-0.04%	大買/大賣/
2021/06/29	191.8	28.87	136.3	28.32	28.10	55.5	39,878	0.14%	大買/大賣/
2021/06/28	197.7	28.83	253.2	29.12	28.90	-55.5	39,901	-0.14%	大買/大賣/
2021/06/25	151	28.65	148.3	28.32	27.90	2.7	38,693	0.01%	大買/大賣/
2021/06/24	385.8	28.80	399.7	28.65	28.45	-13.9	37,832	-0.04%	大買/大賣/
2021/06/23	205.5	29.02	241.6	28.86	28.15	-36.1	35,736	-0.10%	大買/大賣/
2021/06/22	832.7	32.87	376.1	32.58	31.25	456.6	34,203	1.33%	大買/大賣/鉅額交易
2021/06/21	261.4	30.39	555.6	30.71	31.10	-294.2	30,045	-0.98%	大買/大賣/鉅額交易
2021/06/18	214.3	28.68	238.7	28.83	28.30	-24.4	27,198	-0.09%	大買/大賣/
2021/06/17	67.2	26.91	61.5	27.04	27.10	5.7	25,096	0.02%
2021/06/16	210.1	27.40	152.2	27.43	26.65	57.9	24,395	0.24%	大買/大賣/
2021/06/15	57	25.41	76	25.42	26.15	-19	21,945	-0.09%
2021/06/11	14	23.80	12	23.95	23.80	2	20,715	0.01%
2021/06/10	4	23.50	4.2	23.64	23.45	-0.2	20,690	0.00%
2021/06/09	9.2	23.93	12	23.63	23.45	-2.8	20,648	-0.01%
2021/06/08	45.1	24.65	57	24.73	24.10	-11.9	20,565	-0.06%
2021/06/07	18.1	23.45	11.4	23.59	23.90	6.7	20,083	0.03%
2021/06/04	6	23.83	11	24.04	24.10	-5	19,964	-0.03%
2021/06/03	21.2	23.79	24	23.83	24.00	-2.8	19,624	-0.01%
2021/06/02	19	23.18	26.1	23.11	23.40	-7.1	19,299	-0.04%
2021/06/01	9.1	22.29	15	22.40	22.75	-5.9	18,664	-0.03%
2021/05/31	13.3	22.27	41	22.06	22.05	-27.7	18,570	-0.15%
2021/05/28	10	22.69	25	22.69	22.65	-15	18,435	-0.08%
2021/05/27	3	21.98	5	22.10	21.90	-2	18,259	-0.01%
2021/05/26	22	21.92	5.1	22.30	21.95	16.9	18,494	0.09%
2021/05/25	31	22.26	22	21.92	22.00	9	18,527	0.05%
2021/05/24	72.1	22.77	23	22.78	22.40	49.1	18,330	0.27%
2021/05/21	12	20.81	14	21.01	21.90	-2	17,771	-0.01%
2021/05/20	6.7	20.07	10.5	20.13	19.95	-3.8	17,418	-0.02%
2021/05/19	23	20.52	1	20.15	20.45	22	17,365	0.13%
2021/05/18	14	19.33	2.2	19.60	20.05	11.9	17,255	0.07%
2021/05/17	5	18.46	2	18.23	18.25	3	17,120	0.02%
2021/05/14	4.2	20.08	2.1	20.13	20.10	2.1	16,930	0.01%
2021/05/13	6	19.73	65.5	19.12	19.80	-59.5	16,782	-0.35%
2021/05/12	85	21.21	138.6	21.14	20.75	-53.6	16,521	-0.32%	大賣/
2021/05/11	169	23.27	59	23.24	23.00	110	16,099	0.68%	大買/鉅額交易
2021/05/10	53.5	24.88	22	25.05	24.65	31.5	15,833	0.20%
2021/05/07	55	23.72	34.5	24.12	24.75	20.5	15,601	0.13%
2021/05/06	31	24.11	10	24.30	23.75	21	15,417	0.14%
2021/05/05	52	24.19	5	24.15	23.90	47	15,253	0.31%
2021/05/04	101	23.87	27	25.22	23.75	74	15,096	0.49%	大買/
2021/05/03	54.3	26.22	99.4	25.89	25.50	-45.1	14,515	-0.31%
2021/04/29	123.1	25.76	204	24.95	25.30	-80.9	14,021	-0.58%	大買/大賣/
2021/04/28	46	25.93	28	25.95	25.65	18	13,724	0.13%
2021/04/27	76.5	26.76	93	26.64	26.50	-16.6	13,380	-0.12%
2021/04/26	140.2	27.36	101.2	27.19	27.30	39.1	12,907	0.30%	大買/大賣/
2021/04/23	87	26.30	70	26.06	25.80	16.9	12,086	0.14%
2021/04/22	271	29.04	166.9	28.25	27.00	104.1	11,549	0.90%	大買/大賣/鉅額交易
2021/04/21	82.3	26.12	167.6	26.73	27.60	-85.3	9,621	-0.89%	大賣/
2021/04/20	146.3	25.65	93	25.64	25.10	53.3	8,117	0.66%	大買/
2021/04/19	37	23.77	99.5	24.09	24.60	-62.5	7,019	-0.89%
2021/04/16	8	22.31	38	22.27	22.40	-30	6,198	-0.48%
2021/04/15	4	22.14	31	22.30	22.15	-27	6,025	-0.45%
2021/04/14	9	22.01	8	22.24	22.35	1	5,967	0.02%
2021/04/13	32	22.12	7	22.56	21.90	25	5,771	0.43%
2021/04/12	25	22.37	10	22.39	22.30	15	5,613	0.27%
2021/04/09	16	22.54	25	22.49	22.60	-9	5,550	-0.16%
2021/04/08	8.3	22.35	9.2	22.36	22.50	-0.9	5,392	-0.02%
2021/04/07	14	22.00	8	22.18	22.15	6	5,263	0.11%
2021/04/06	32	22.52	30.1	22.59	22.40	1.9	5,191	0.04%
2021/04/01	21.5	21.93	105.5	21.77	22.15	-84	5,110	-1.64%	大賣/
2021/03/31	70	21.49	86.7	21.53	21.45	-16.7	4,798	-0.35%
2021/03/30	7.5	22.54	6	22.80	22.25	1.5	3,993	0.04%
2021/03/29	11	22.45	23.1	22.30	22.40	-12.1	4,034	-0.30%
2021/03/25	35	22.56	0	0.00	22.40	35	5,212	0.67%
2021/03/24	2	22.55	0	0.00	22.55	2	5,463	0.04%
2021/03/23	12	22.78	7	22.67	22.75	5	5,487	0.09%
2021/03/22	11	22.48	26.4	22.91	22.95	-15.4	5,462	-0.28%
2021/03/19	4	22.38	45	22.27	22.30	-41	5,380	-0.76%
2021/03/18	20	22.71	12	22.85	22.60	8	5,313	0.15%
2021/03/17	27.1	23.10	11	23.25	22.90	16.1	5,234	0.31%
2021/03/16	16.6	22.76	35	22.63	23.10	-18.4	5,088	-0.36%
2021/03/15	39	21.82	19	21.68	21.90	20	4,942	0.40%
2021/03/12	7	22.16	5	22.10	22.00	2	4,899	0.04%
2021/03/11	16	22.00	2	21.90	21.90	14	4,838	0.29%
2021/03/10	34	22.80	0	0.00	22.45	34	4,710	0.72%
2021/03/09	2	23.00	20	23.10	23.00	-18	4,636	-0.39%
2021/03/08	10	23.08	61	23.00	22.95	-51	4,632	-1.10%
2021/03/05	1	23.45	0	0.00	23.40	1	4,586	0.02%
2021/03/04	6	23.60	12	23.62	23.70	-6	4,584	-0.13%
2021/03/03	2	23.38	4	23.51	23.70	-2	4,570	-0.04%
2021/03/02	24	23.53	6	24.10	23.40	18	4,574	0.39%
2021/02/26	99.2	23.64	23	23.80	23.95	76.2	4,553	1.67%
2021/02/25	15	25.55	5	26.01	26.50	10	4,253	0.24%
2021/02/24	2.3	25.30	3	25.40	25.30	-0.7	4,134	-0.02%
2021/02/23	2	25.23	0	0.00	25.25	2	4,084	0.05%
2021/02/22	10	24.80	1	25.30	25.10	9	4,051	0.22%
2021/02/19	1	24.85	1	25.00	24.90	0	3,993	0.00%
2021/02/18	3	25.25	6	25.29	25.30	-3	3,966	-0.08%
2021/02/17	2	24.40	2	24.65	24.40	0	3,906	0.00%
2021/02/05	1	23.80	0	0.00	23.95	1	3,887	0.03%
2021/02/04	0	0.00	1	24.00	24.00	-1	3,914	-0.03%
2021/01/29	2	24.03	0	0.00	24.05	2	3,888	0.05%
2021/01/28	9	24.66	0	0.00	24.75	9	3,870	0.23%
2021/01/27	1	24.85	0	0.00	25.00	1	3,866	0.03%
2021/01/26	0	0.00	12	25.24	25.10	-12	3,864	-0.31%
2021/01/25	10	24.75	0	0.00	24.75	10	3,857	0.26%
2021/01/22	1	24.65	4	24.66	24.65	-3	3,864	-0.08%
2021/01/21	0	0.00	0	24.20	24.00	0	3,859	0.00%
2021/01/19	2	24.70	1	25.35	24.70	1	3,826	0.03%
2021/01/18	1	25.05	0	0.00	25.00	1	3,834	0.03%
2021/01/15	10	25.59	9	25.89	25.40	1	3,820	0.03%
2021/01/14	1	26.20	3	26.30	26.15	-2	3,784	-0.05%
2021/01/13	1	26.10	1	26.25	26.10	0	3,773	0.00%
2021/01/12	11.3	26.06	35	26.00	25.90	-23.7	3,744	-0.63%
2021/01/11	5	26.80	9	26.57	26.75	-4	3,702	-0.11%
2021/01/08	9	26.56	0	0.00	26.45	9	3,680	0.24%
2021/01/07	0	0.00	6	27.04	26.90	-6	3,658	-0.16%
2021/01/06	38	26.63	2	26.85	26.50	36	3,633	0.99%
2021/01/05	10	27.68	7	27.71	27.60	3	3,567	0.08%
2021/01/04	9	28.24	12	28.18	28.25	-3	3,547	-0.08%
2020/12/31	11	28.57	1	28.95	28.45	10	3,478	0.29%
2020/12/30	4	28.56	65	28.63	28.70	-61	3,451	-1.77%
2020/12/29	31	29.40	44.4	28.95	28.80	-13.4	3,435	-0.39%
2020/12/28	27	29.68	13	29.53	29.35	14	3,310	0.42%
2020/12/25	12	28.46	22	28.94	28.30	-10	3,066	-0.33%
2020/12/24	15	28.70	3	28.80	28.65	12	2,989	0.40%
2020/12/23	57	28.15	54	27.96	29.00	3	2,911	0.10%
2020/12/22	176	30.56	99	30.23	28.05	77	2,739	2.81%	大買/
2020/12/21	53	30.43	67	30.62	30.95	-14	1,990	-0.70%
2020/12/18	1	27.00	6	26.59	28.15	-5	1,510	-0.33%
2020/12/17	10	25.60	1	25.65	25.60	9	1,250	0.72%
2020/12/16	10	25.45	3	25.32	25.30	7	1,210	0.58%
2020/12/15	2	24.75	2	24.80	24.75	0	1,187	0.00%
2020/12/14	20	24.66	0	0.00	24.80	20	1,187	1.68%
2020/12/11	4	24.58	0	0.00	24.60	4	1,199	0.33%
2020/12/10	1	24.70	10	24.70	24.70	-9	1,197	-0.75%
2020/12/09	2	24.85	0	0.00	24.85	2	1,218	0.16%
2020/12/08	1	25.10	9	25.16	25.15	-8	1,410	-0.57%
2020/12/07	2	24.88	0	0.00	24.90	2	1,396	0.14%
2020/12/04	2	24.80	0	0.00	24.75	2	1,398	0.14%
2020/12/03	1	24.85	0	0.00	24.85	1	1,444	0.07%
2020/12/02	10	25.05	2	25.15	25.05	8	1,577	0.51%
2020/11/30	1	24.95	0	0.00	24.90	1	1,571	0.06%
2020/11/27	3	24.97	3	25.00	25.05	0	1,561	0.00%
2020/11/26	1	25.25	2	25.28	25.25	-1	1,570	-0.06%
2020/11/25	20	25.15	7	25.18	25.05	13	1,603	0.81%
2020/11/24	7	24.71	1	24.75	24.45	6	1,537	0.39%
2020/11/23	1	24.50	2	24.65	24.60	-1	1,552	-0.07%
2020/11/20	1	24.10	0	0.00	24.00	1	1,539	0.06%
2020/11/19	1	24.25	1	24.35	24.15	0	1,559	0.00%
2020/11/17	0.3	23.90	0	0.00	23.95	0.3	1,588	0.02%
2020/11/16	2	24.08	0	24.00	23.95	2	1,643	0.12%
2020/11/13	1	24.20	0	0.00	24.05	1	1,680	0.06%
2020/11/12	2	24.38	2	24.15	23.85	0	1,789	0.00%
2020/11/11	1	24.60	1	24.55	24.60	0	1,765	0.00%
2020/11/10	5	24.51	1	24.75	24.60	4	1,770	0.23%
2020/11/05	5	24.80	0	0.00	24.55	5	1,820	0.27%
2020/11/04	0	0.00	2	24.40	24.55	-2	1,881	-0.11%
2020/11/02	6	24.39	0	0.00	24.50	6	1,970	0.30%
2020/10/30	2	24.73	1	25.20	24.60	1	1,986	0.05%
2020/10/29	2	24.90	12	25.00	24.85	-10	2,027	-0.49%
2020/10/28	0.1	25.10	3	25.32	25.25	-2.9	2,105	-0.14%
2020/10/26	2	25.45	1	25.45	25.15	1	2,154	0.05%
2020/10/23	0	0.00	3	24.98	24.95	-3	2,188	-0.14%
2020/10/22	3	24.67	0.5	24.75	24.85	2.5	2,196	0.12%
2020/10/21	0	0.00	4	24.85	24.90	-4	2,212	-0.18%
2020/10/20	2	24.58	0	0.00	24.55	2	2,217	0.09%
2020/10/19	0	0.00	1	24.90	24.90	-1	2,231	-0.04%
2020/10/16	9	24.49	0	0.00	24.35	9	2,282	0.39%
2020/10/15	15	24.60	1	24.65	24.60	14	2,288	0.61%
2020/10/14	0	0.00	2	25.00	24.90	-2	2,311	-0.09%
2020/10/13	3	24.63	0	0.00	24.65	3	2,317	0.13%
2020/10/12	1	24.90	9	25.02	25.15	-8	2,325	-0.34%
2020/10/07	2	24.68	0	0.00	24.75	2	2,392	0.08%
2020/10/06	0	0.00	2	25.00	24.90	-2	2,394	-0.08%
2020/09/23	1	24.10	0	0.00	24.35	1	2,395	0.04%
2020/09/22	3	24.52	3	24.45	24.45	0	2,380	0.00%
2020/09/18	0	0.00	2	25.35	24.95	-2	2,367	-0.08%
2020/09/16	0	0.00	1	24.85	24.80	-1	2,390	-0.04%
2020/09/15	0	0.00	10	25.02	24.95	-10	2,384	-0.42%
2020/09/14	1	25.05	0	0.00	25.10	1	2,380	0.04%
2020/09/11	12	26.37	4	25.94	25.25	8	2,354	0.34%
2020/09/10	1	25.25	10	25.31	25.30	-9	2,148	-0.42%
2020/09/08	3	25.05	0	0.00	25.15	3	2,131	0.14%
2020/09/07	22	25.62	5	25.79	25.70	17	2,099	0.81%
2020/09/03	0	0.00	2	24.60	24.45	-2	2,009	-0.10%
2020/09/01	1	24.55	0	0.00	24.45	1	2,049	0.05%
2020/08/31	2	24.75	4	25.05	24.75	-2	2,042	-0.10%
2020/08/28	0	24.30	0	0.00	24.30	0	1,982	0.00%
2020/08/27	2	24.50	1	24.95	24.35	1	1,985	0.05%
2020/08/25	2	24.53	3	24.78	24.50	-1	1,978	-0.05%
2020/08/24	5	24.20	2	24.55	24.25	3	2,011	0.15%
2020/08/20	8	24.78	0	0.00	24.15	8	2,068	0.39%
2020/08/19	2	25.63	5	25.65	25.40	-3	2,022	-0.15%
2020/08/18	21	25.53	2	25.35	25.35	19	1,980	0.96%
2020/08/17	4	24.94	0	0.00	24.85	4	1,869	0.21%
2020/08/13	1	24.65	1	24.55	24.55	0	1,904	0.00%
2020/08/10	18	25.38	2	26.25	25.25	16	1,900	0.84%
2020/08/07	29	26.31	68	25.66	25.70	-39	1,868	-2.09%
2020/08/06	1.3	24.90	170	25.07	24.90	-168.7	1,839	-9.17%	大賣/鉅額交易
2020/08/05	10	25.24	0	0.00	25.25	10	1,845	0.54%
2020/08/04	51	25.84	3	25.75	25.65	48	1,869	2.57%
2020/08/03	196	25.78	4.3	25.85	26.40	191.8	1,840	10.42%	大買/鉅額交易
2020/07/31	17	25.10	0	0.00	24.80	17	1,786	0.95%
2020/07/30	1	25.00	1	25.15	25.15	0	1,897	0.00%
2020/07/29	2	24.78	3	24.73	24.70	-1	1,876	-0.05%
2020/07/28	1.2	23.65	0	0.00	23.70	1.2	1,827	0.07%
2020/07/27	3	24.35	0	0.00	24.00	3	1,829	0.17%
2020/07/24	0	24.05	0.4	24.05	24.05	-0.3	1,834	-0.02%
2020/07/23	1	24.35	0	0.00	24.40	1	1,835	0.05%
2020/07/22	11	25.03	14	24.97	24.70	-3	1,832	-0.16%
2020/07/20	0	0.00	4	24.60	24.75	-4	1,759	-0.23%
2020/07/17	1	23.95	0	0.00	24.10	1	1,737	0.06%
2020/07/16	0	0.00	1	24.35	24.55	-1	1,758	-0.06%
2020/07/15	2	23.93	3	24.62	23.80	-1	1,746	-0.06%
2020/07/13	0	0.00	1	23.75	23.70	-1	1,671	-0.06%
2020/07/10	2	23.45	0.8	23.50	23.30	1.2	1,669	0.07%
2020/07/09	2	24.55	4	24.44	23.90	-2	1,663	-0.12%
2020/07/08	0	0.00	1	23.85	23.65	-1	1,627	-0.06%
2020/07/07	6	23.65	0	0.00	23.45	6	1,623	0.37%
2020/07/06	0	23.55	0	0.00	23.70	0	1,629	0.00%
2020/07/03	0	0.00	1	23.30	23.15	-1	1,622	-0.06%
2020/07/02	0	23.00	0	0.00	23.10	0	1,629	0.00%
2020/07/01	0	23.10	5	23.20	23.05	-5	1,633	-0.30%
2020/06/30	0	23.10	2	23.00	23.20	-2	1,632	-0.12%
2020/06/29	2	22.93	0	0.00	22.80	2	1,656	0.12%
2020/06/24	1	23.10	7	23.50	23.25	-6	1,648	-0.36%
2020/06/23	1	23.05	3	23.03	22.95	-2	1,630	-0.12%
2020/06/22	1	23.35	0	0.00	23.25	1	1,611	0.06%
2020/06/18	1.1	23.70	0	0.00	23.70	1.1	1,618	0.07%
2020/06/17	0.1	23.95	0	0.00	23.95	0.1	1,621	0.01%
2020/06/16	0	23.80	0	0.00	23.85	0	1,633	0.00%
2020/06/11	5	24.38	1	24.35	24.05	4	1,669	0.24%
2020/06/10	1	24.90	0	0.00	25.00	1	1,645	0.06%
2020/06/09	1	25.35	0	0.00	25.30	1	1,662	0.06%
2020/06/08	0	0.00	1	25.55	25.55	-1	1,676	-0.06%
2020/06/03	2	24.95	0	0.00	25.00	2	1,644	0.12%
2020/05/29	1	25.00	8	24.78	24.80	-7	1,600	-0.44%
2020/05/28	1	24.50	0	0.00	24.50	1	1,548	0.06%
2020/05/27	0	0.00	2	24.55	24.85	-2	1,518	-0.13%
2020/05/26	0	0.00	1	24.20	23.80	-1	1,476	-0.07%
2020/05/22	2	23.88	0	0.00	23.80	2	1,481	0.14%
2020/05/21	1	24.55	0.8	24.20	24.30	0.2	1,473	0.01%
2020/05/20	5	24.51	1	25.25	24.25	4	1,469	0.27%
2020/05/19	1	24.55	0	0.00	24.50	1	1,414	0.07%
2020/05/18	0	0.00	2	24.53	24.50	-2	1,404	-0.14%
2020/05/15	1.5	23.50	0	0.00	23.50	1.5	1,383	0.11%
2020/05/14	6	24.44	0	0.00	23.75	6	1,366	0.44%
2020/05/13	1	25.00	6	24.96	24.85	-5	1,340	-0.37%
2020/05/12	1	24.55	0	0.00	24.75	1	1,322	0.08%
2020/05/11	1	24.35	3	24.55	25.00	-2	1,306	-0.15%
2020/05/08	0	0.00	1	24.15	24.00	-1	1,296	-0.08%
2020/05/07	1	23.75	0	0.00	23.90	1	1,277	0.08%
2020/05/06	0	0.00	100	24.78	24.35	-100	1,248	-8.01%
2020/05/05	0	0.00	4	22.64	23.35	-4	1,127	-0.35%
2020/05/04	1	21.25	0	0.00	21.25	1	1,095	0.09%
2020/04/29	0	0.00	1	21.60	21.70	-1	1,095	-0.09%
2020/04/28	0	0.00	2	20.90	20.95	-2	1,091	-0.18%
2020/04/27	0	0.00	3	20.23	20.50	-3	1,114	-0.27%
2020/04/23	0	0.00	20	19.64	19.75	-20	1,116	-1.79%
2020/04/21	6	19.83	2	21.05	19.60	4	1,112	0.36%
2020/04/20	0	0.00	2	20.40	20.50	-2	1,081	-0.18%
2020/04/16	0	0.00	2	19.63	19.65	-2	1,140	-0.18%
2020/04/15	0.2	19.20	2	19.28	19.30	-1.8	1,134	-0.16%
2020/04/08	0	0.00	1	18.70	18.85	-1	1,137	-0.09%
2020/04/07	0	0.00	1	18.25	18.35	-1	1,130	-0.09%
2020/04/06	0	0.00	1	17.75	17.70	-1	1,132	-0.09%
2020/04/01	1	17.35	0	0.00	17.50	1	1,127	0.09%
2020/03/31	0	0.00	2	17.73	17.60	-2	1,123	-0.18%
2020/03/27	1	17.15	0.7	17.25	17.25	0.3	1,105	0.03%
2020/03/25	1	17.40	0	0.00	17.40	1	1,118	0.09%
2020/03/24	1	16.65	0	0.00	16.55	1	1,105	0.09%
2020/03/20	0	0.00	1	17.10	17.10	-1	1,111	-0.09%
2020/03/19	0	0.00	4	15.65	15.55	-4	1,096	-0.36%
2020/03/17	0	0.00	0.7	17.10	17.00	-0.7	1,058	-0.06%
2020/03/16	1	18.00	1	18.40	18.00	0	1,025	0.00%
2020/03/13	5	18.95	0	0.00	19.30	5	1,002	0.50%
2020/03/05	8	22.95	0	0.00	23.10	8	901	0.89%
2020/02/27	1	23.20	0	0.00	23.10	1	885	0.11%
2020/02/26	1	23.30	0	0.00	23.30	1	886	0.11%
2020/02/24	1	23.75	0	0.00	23.80	1	863	0.12%
2020/02/21	0	0.00	1	24.35	24.15	-1	859	-0.12%
2020/02/20	20	24.19	0	0.00	24.05	20	852	2.35%
2020/02/19	100	24.13	0	0.00	24.05	100	854	11.70%
2020/02/18	1	24.15	0	0.00	24.05	1	849	0.12%
2020/02/14	2	24.40	0	0.00	24.35	2	868	0.23%
2020/02/12	1	24.30	0	0.00	24.50	1	862	0.12%
2020/02/11	0	0.00	4	24.35	24.65	-4	854	-0.47%
2020/02/03	8	23.34	0	0.00	23.35	8	854	0.94%
2020/01/30	1	25.35	0	0.00	24.50	1	834	0.12%
2020/01/13	2	26.60	3	26.93	26.50	-1	870	-0.11%
2020/01/10	9	26.31	0	0.00	26.25	9	832	1.08%
2020/01/03	0	0.00	1	27.10	26.95	-1	870	-0.11%
2019/12/30	1	27.00	0	0.00	26.95	1	853	0.12%
2019/12/24	0	0.00	10	27.00	26.95	-10	848	-1.18%
2019/12/13	0	0.00	6	26.60	26.40	-6	904	-0.66%
2019/12/02	0	0.00	1	26.45	26.40	-1	1,048	-0.10%
2019/11/26	1	26.70	0	0.00	26.75	1	1,066	0.09%
2019/11/20	0	0.00	25	26.30	26.30	-25	1,091	-2.29%
2019/11/11	0	0.00	2	26.70	26.65	-2	1,129	-0.18%
2019/11/08	10	27.50	5	27.40	27.10	5	1,117	0.44%
2019/11/07	7	27.38	1	27.10	27.60	6	1,107	0.54%
2019/11/05	5	27.55	0	0.00	27.00	5	1,109	0.45%
2019/11/04	0	0.00	1	27.15	27.10	-1	1,084	-0.09%
2019/10/30	0	0.00	7	27.07	27.10	-7	1,084	-0.65%
2019/10/25	1	26.90	0	0.00	26.90	1	1,102	0.09%
2019/10/22	1	27.15	0	0.00	27.15	1	1,115	0.09%
2019/10/21	0	0.00	1	27.25	27.50	-1	1,079	-0.09%
2019/10/16	0	0.00	1	27.05	26.90	-1	1,125	-0.09%
2019/10/14	20	27.10	3	26.78	27.10	17	1,207	1.41%
2019/10/07	0	0.00	3	26.30	26.30	-3	1,178	-0.25%
2019/09/27	1	26.05	0	0.00	25.90	1	1,234	0.08%
2019/09/23	1	26.70	1	26.95	26.85	0	1,297	0.00%
2019/09/20	2	26.55	0	0.00	26.65	2	1,299	0.15%
2019/09/18	2	27.13	4	27.41	26.95	-2	1,290	-0.15%
2019/09/17	0	0.00	1	26.55	26.45	-1	1,213	-0.08%
2019/09/11	0	0.00	4	26.34	26.40	-4	1,221	-0.33%
2019/09/09	1	25.55	0	0.00	25.55	1	1,127	0.09%
2019/09/05	0	0.00	1	25.75	25.55	-1	1,174	-0.09%
2019/09/04	4	25.65	0	0.00	25.50	4	1,189	0.34%
2019/09/02	0	0.00	1	25.70	25.70	-1	1,220	-0.08%
2019/08/28	1	25.35	1	25.75	25.20	0	1,284	0.00%
2019/08/27	0	0.00	0.1	25.35	25.35	-0.1	1,264	-0.01%
2019/08/26	1	25.30	0	0.00	25.35	1	1,272	0.08%
2019/08/22	1	25.65	0	0.00	25.65	1	1,292	0.08%
2019/08/21	0	0.00	1	25.90	25.90	-1	1,302	-0.08%
2019/08/16	1	25.50	1	25.50	25.50	0	1,337	0.00%
2019/08/15	1	25.65	0	0.00	25.70	1	1,349	0.07%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/08	1	26.25	0	0.00	26.10	1	1,529	0.07%
2019/08/07	3	26.35	3	26.78	26.40	0	1,527	0.00%
2019/08/06	5	25.50	0	0.00	25.90	5	1,503	0.33%
2019/08/05	4	26.10	0	0.00	26.00	4	1,517	0.26%
2019/08/01	1	26.30	0	0.00	26.35	1	1,549	0.06%
2019/07/31	1	26.30	0	0.00	26.20	1	1,563	0.06%
2019/07/29	0	26.40	1	26.60	26.50	-1	1,651	-0.06%
2019/07/26	3	27.20	0	0.00	26.70	3	1,719	0.17%
2019/07/25	0	0.00	2	26.90	26.90	-2	1,723	-0.12%
2019/07/24	1	26.70	3	27.02	26.70	-2	1,730	-0.12%
2019/07/23	0.9	26.65	1	26.75	26.75	-0.1	1,731	-0.01%
2019/07/22	4	26.85	1	27.10	26.85	3	1,729	0.17%
2019/07/19	2	27.20	0	0.00	27.20	2	1,716	0.12%
2019/07/18	1	27.35	1	27.60	27.30	0	1,714	0.00%
2019/07/17	4	27.25	8	27.35	27.25	-4	1,666	-0.24%
2019/07/16	1	27.10	4	27.16	27.05	-3	1,607	-0.19%
2019/07/10	2	26.40	0	0.00	26.35	2	1,622	0.12%
2019/07/09	3	26.45	3	26.83	26.45	0	1,643	0.00%
2019/07/08	0	0.00	3	26.35	26.35	-3	1,637	-0.18%
2019/07/05	3	26.60	0	0.00	26.60	3	1,643	0.18%
2019/07/04	3	27.15	1	27.15	26.90	2	1,633	0.12%
2019/07/03	1	26.80	0	0.00	26.80	1	1,641	0.06%
2019/07/02	5	26.50	3	26.93	27.05	2	1,625	0.12%
2019/06/26	0	0.00	0.1	26.30	26.30	-0.1	1,707	-0.01%
2019/06/24	2	26.35	0	0.00	26.40	2	1,743	0.11%
2019/06/18	1	26.35	0	0.00	26.20	1	1,980	0.05%
2019/06/17	0	0.00	42.1	26.57	26.55	-42.1	2,105	-2.00%
2019/06/14	11	27.19	13	26.82	26.50	-2	2,128	-0.09%
2019/06/13	3	26.40	2	26.33	26.45	1	2,111	0.05%
2019/06/12	2	26.38	3	26.82	26.20	-1	2,139	-0.05%
2019/06/10	1	26.05	0	0.00	26.20	1	2,114	0.05%
2019/06/06	3	26.65	0	0.00	26.40	3	2,101	0.14%
2019/06/05	2	26.75	5	27.01	27.10	-3	2,093	-0.14%
2019/06/03	8	26.28	0	0.00	26.45	8	2,088	0.38%
2019/05/31	0	0.00	4	26.85	26.45	-4	2,103	-0.19%
2019/05/30	7	26.30	0	0.00	26.30	7	2,107	0.33%
2019/05/29	13	26.58	0	0.00	26.35	13	2,132	0.61%
2019/05/28	2	27.13	1	27.55	26.95	1	2,144	0.05%
2019/05/24	0	0.00	0.7	27.00	26.90	-0.7	2,302	-0.03%
2019/05/22	0	0.00	2	27.35	27.10	-2	2,380	-0.08%
2019/05/21	4	27.91	4	27.94	27.20	0	2,470	0.00%
2019/05/20	2	27.30	23	26.76	27.40	-21	2,634	-0.80%
2019/05/15	0	0.00	1	25.75	25.75	-1	2,908	-0.03%
2019/05/14	4	25.25	0	0.00	25.30	4	2,945	0.14%
2019/05/13	1	25.45	0	0.00	25.50	1	3,085	0.03%
2019/05/10	1	26.10	31	26.12	26.10	-30	3,094	-0.97%
2019/05/09	1	26.25	52	26.32	26.25	-51	3,088	-1.65%
2019/05/08	2	26.95	0	0.00	27.05	2	3,072	0.07%
2019/05/07	2	27.35	1	27.45	27.40	1	3,076	0.03%
2019/05/06	2	27.65	7	27.87	27.65	-5	3,088	-0.16%
2019/05/03	4	27.49	2	27.95	27.30	2	3,091	0.06%
2019/05/02	0	0.00	15	26.52	26.70	-15	3,034	-0.49%
2019/04/30	1	26.05	0	0.00	26.05	1	3,021	0.03%
2019/04/29	0	0.00	1	26.50	26.20	-1	3,032	-0.03%
2019/04/26	1	26.05	0	0.00	26.10	1	3,026	0.03%
2019/04/24	5	26.30	3	26.40	26.25	2	3,056	0.07%
2019/04/19	0	0.00	2	26.40	26.50	-2	3,065	-0.07%
2019/04/18	1	26.05	0	0.00	25.95	1	3,073	0.03%
2019/04/17	0	0.00	1	26.50	26.40	-1	3,068	-0.03%
2019/04/16	4	26.23	1.3	26.35	26.35	2.7	3,068	0.09%
2019/04/15	2	27.05	0	0.00	27.05	2	3,029	0.07%
2019/04/11	1	27.65	0	0.00	27.65	1	3,012	0.03%
2019/04/10	1	27.55	0	0.00	27.60	1	3,007	0.03%
2019/04/09	2.3	27.66	1	27.95	27.80	1.3	3,003	0.04%
2019/04/08	0	0.00	4	27.50	27.40	-4	2,986	-0.13%
2019/04/02	0	0.00	1	27.55	27.30	-1	2,980	-0.03%
2019/04/01	2	27.75	20	27.75	27.30	-18	2,993	-0.60%
2019/03/29	2	28.48	1	28.95	28.20	1	3,007	0.03%
2019/03/26	0	0.00	1	28.05	28.00	-1	2,961	-0.03%
2019/03/25	6	27.79	15	27.85	27.75	-9	2,971	-0.30%
2019/03/22	60	29.52	0	0.00	28.50	60	2,949	2.03%
2019/03/21	25	30.09	4	29.85	29.50	21	2,877	0.73%
2019/03/20	42	29.48	17.1	29.28	29.25	24.9	2,735	0.91%
2019/03/19	1	28.65	1	28.95	28.45	0	2,623	0.00%
2019/03/18	2	28.55	20	28.68	28.55	-18	2,601	-0.69%
2019/03/15	19	28.53	4	28.40	28.70	15	2,579	0.58%
2019/03/14	2	27.50	1	27.95	27.60	1	2,546	0.04%
2019/03/12	3	27.50	0	0.00	27.50	3	2,570	0.12%
2019/03/11	0	0.00	2	27.85	27.75	-2	2,571	-0.08%
2019/03/07	2	27.50	0	0.00	27.40	2	2,602	0.08%
2019/03/06	1	28.25	0	0.00	28.25	1	2,584	0.04%
2019/03/05	2	28.40	0	0.00	28.50	2	2,580	0.08%
2019/03/04	1	28.65	1	29.10	28.60	0	2,587	0.00%
2019/02/27	3	28.55	0	0.00	28.60	3	2,611	0.11%
2019/02/26	5	29.35	2	29.80	28.80	3	2,590	0.12%
2019/02/25	0	0.00	5	28.92	29.35	-5	2,499	-0.20%
2019/02/22	2	28.28	0	0.00	28.20	2	2,414	0.08%
2019/02/21	1	28.65	0	0.00	28.95	1	2,371	0.04%
2019/02/20	3	28.50	4.1	28.58	28.95	-1.1	2,315	-0.05%
2019/02/19	4.1	28.56	6	28.65	29.10	-1.9	2,203	-0.09%
2019/02/18	1	26.70	2	26.60	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	15	25.72	26.15	-15	1,928	-0.78%
2019/02/13	1	24.60	1	24.60	24.60	0	1,714	0.00%
2019/02/12	6	24.23	3	24.22	24.30	3	1,684	0.18%
2019/02/11	3	25.62	1	26.55	25.15	2	1,536	0.13%
2019/01/29	0	0.00	1	26.00	26.00	-1	1,529	-0.07%
2019/01/28	1	25.70	1	26.40	25.70	0	1,539	0.00%
2019/01/25	2	26.18	0	0.00	26.00	2	1,578	0.13%
2019/01/24	1	26.00	3	26.12	26.60	-2	1,550	-0.13%
2019/01/23	0	0.00	11	24.82	25.05	-11	1,460	-0.75%
2019/01/22	2	24.40	4	24.55	24.40	-2	1,465	-0.14%
2019/01/21	1	24.20	0	0.00	24.50	1	1,468	0.07%
2019/01/17	2	25.55	2	25.20	25.20	0	1,543	0.00%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/11	1	24.40	1	24.90	24.40	0	1,529	0.00%
2019/01/09	1	24.55	0	0.00	24.40	1	1,516	0.07%
2019/01/03	1	24.60	0	0.00	24.15	1	1,624	0.06%
2018/12/25	1	25.50	0	0.00	25.25	1	1,910	0.05%
2018/12/22	0	0.00	2	26.45	26.20	-2	2,224	-0.09%
2018/12/20	1	25.75	0	0.00	25.85	1	2,715	0.04%
2018/12/17	1	27.70	0	0.00	27.60	1	3,040	0.03%
2018/12/14	1	28.15	0	0.00	28.15	1	3,055	0.03%
2018/12/13	4	28.83	1	29.00	28.35	3	3,106	0.10%
2018/12/10	1	27.30	0	0.00	27.40	1	3,095	0.03%
2018/12/07	0	0.00	14	27.71	27.80	-14	3,112	-0.45%
2018/12/06	15	27.97	0	0.00	27.55	15	3,137	0.48%
2018/12/05	2	28.65	0	0.00	28.85	2	3,123	0.06%
2018/11/30	4	29.00	0	0.00	28.85	4	3,110	0.13%
2018/11/29	1	29.80	0	0.00	29.90	1	3,072	0.03%
2018/11/28	2	30.05	1	30.25	29.95	1	3,062	0.03%
2018/11/27	1	30.05	0	0.00	29.90	1	3,056	0.03%
2018/11/26	3	29.83	3	30.22	30.30	0	3,041	0.00%
2018/11/23	2	32.15	0	0.00	32.00	2	2,990	0.07%
2018/11/16	0	0.00	15	33.08	32.85	-15	3,018	-0.50%
2018/11/15	2	33.18	10	33.20	33.20	-8	3,016	-0.27%
2018/11/14	17	34.14	11	34.15	33.65	6	2,998	0.20%
2018/11/13	2	32.50	2	32.75	32.50	0	2,910	0.00%
2018/11/12	14	33.24	13	32.48	32.35	1	2,919	0.03%
2018/11/09	1	32.05	1	33.00	33.00	0	2,909	0.00%
2018/11/08	1	32.55	0	0.00	32.50	1	2,903	0.03%
2018/11/07	1	32.70	1	32.90	32.60	0	2,903	0.00%
2018/11/06	2	32.33	1	33.40	32.00	1	2,893	0.03%
2018/11/05	12	32.61	1	33.60	32.55	11	2,876	0.38%
2018/11/02	1	31.75	4	32.64	32.95	-3	2,855	-0.11%
2018/11/01	1	32.05	0	0.00	32.05	1	2,796	0.04%
2018/10/31	1	32.05	0	0.00	32.20	1	2,793	0.04%
2018/10/29	1	31.35	0	0.00	31.70	1	2,769	0.04%
2018/10/25	15	32.74	5	33.05	31.30	10	2,786	0.36%
2018/10/22	1	32.50	0	0.00	32.20	1	2,809	0.04%
2018/10/18	2	31.80	4	32.24	32.05	-2	2,966	-0.07%
2018/10/16	2	31.33	0	0.00	31.30	2	2,993	0.07%
2018/10/12	1	32.00	2	31.85	32.20	-1	2,998	-0.03%
2018/10/11	17	31.75	0	0.00	31.50	17	2,980	0.57%
2018/10/08	1	35.95	0	0.00	35.30	1	2,986	0.03%
2018/10/05	2	36.80	4	36.58	35.10	-2	3,037	-0.07%
2018/10/04	1	37.60	6	37.76	37.75	-5	2,988	-0.17%
2018/10/03	15	38.78	7.3	38.78	38.10	7.7	2,958	0.26%
2018/10/02	5	40.28	1	40.50	40.05	4	2,852	0.14%
2018/10/01	14	41.29	32	41.34	41.60	-18	2,765	-0.65%
2018/09/28	21	40.10	3	41.58	39.80	18	2,552	0.71%
2018/09/27	5.6	41.72	5	42.12	42.70	0.6	2,425	0.02%
2018/09/26	1	40.40	21.7	40.21	41.15	-20.7	2,053	-1.01%
2018/09/25	0	0.00	3	36.55	37.45	-3	1,803	-0.17%
2018/09/21	8	34.67	1	34.75	34.05	7	1,777	0.39%
2018/09/20	0	0.00	1	34.65	34.70	-1	1,790	-0.06%
2018/09/19	0	0.00	16	34.86	34.15	-16	1,866	-0.86%
2018/09/18	0.1	33.00	0	0.00	33.00	0.1	1,875	0.01%
2018/09/14	1	33.00	0.4	33.00	33.00	0.6	2,284	0.03%
2018/09/11	3	32.70	0	0.00	32.80	3	2,298	0.13%
2018/09/07	0.3	33.60	0.1	33.60	33.55	0.2	2,352	0.01%
2018/09/06	2	34.00	0	0.00	34.05	2	2,370	0.08%
2018/09/05	1	34.75	0	0.00	35.10	1	2,415	0.04%
2018/09/04	0	0.00	1	35.30	35.30	-1	2,495	-0.04%
2018/09/03	2	34.43	0	0.00	34.50	2	2,529	0.08%
2018/08/31	1	36.10	1	36.20	35.30	0	2,545	0.00%
2018/08/30	2	36.45	0	0.00	36.50	2	2,583	0.08%
2018/08/29	2	36.65	0	0.00	36.45	2	2,620	0.08%
2018/08/28	4	37.05	0	0.00	36.85	4	2,667	0.15%
2018/08/27	1	37.05	0	0.00	37.15	1	2,790	0.04%
2018/08/24	2	37.20	0	0.00	37.30	2	2,871	0.07%
2018/08/23	32	38.87	43	38.60	38.20	-11	2,896	-0.38%
2018/08/22	1	36.20	1	36.55	36.20	0	2,903	0.00%
2018/08/21	2	36.05	0	0.00	36.10	2	2,937	0.07%
2018/08/20	1	35.75	3	36.78	37.10	-2	3,081	-0.06%
2018/08/17	0	0.00	2	35.05	35.25	-2	3,129	-0.06%
2018/08/16	2	32.80	0	0.00	32.85	2	3,214	0.06%
2018/08/14	2	34.60	1	34.20	34.15	1	3,339	0.03%
2018/08/13	2	35.55	0	0.00	35.10	2	3,416	0.06%
2018/08/08	2	37.35	0	0.00	37.35	2	3,908	0.05%
2018/08/07	0.7	37.80	1	37.90	37.85	-0.3	4,066	-0.01%
2018/08/06	1	37.30	0	0.00	37.30	1	4,265	0.02%
2018/08/03	0.2	37.90	0	0.00	37.95	0.2	4,580	0.00%
2018/08/02	1.8	37.75	0.4	37.75	37.75	1.4	4,827	0.03%
2018/08/01	2.7	38.98	17	39.51	38.65	-14.3	4,964	-0.29%
2018/07/31	5.1	41.69	2	41.60	41.10	3.1	5,096	0.06%
2018/07/30	1	40.75	1	40.75	40.75	0	5,153	0.00%
2018/07/18	6	15.60	0	0.00	15.60	6	5,229	0.11%
2018/07/17	3	15.73	11	16.17	15.85	-8	5,248	-0.15%
2018/07/16	1	16.35	2	16.58	16.55	-1	5,300	-0.02%
2018/07/13	1	15.20	4	15.35	15.50	-3	5,436	-0.06%
2018/07/12	2	15.20	0	0.00	15.15	2	5,518	0.04%
2018/07/11	3	15.15	0	0.00	15.15	3	5,621	0.05%
2018/07/10	11	15.42	0	0.00	15.45	11	5,750	0.19%
2018/07/09	1	15.20	0	0.00	15.30	1	6,005	0.02%
2018/07/06	0	0.00	18	14.84	15.45	-18	6,457	-0.28%
2018/07/05	4	15.50	0	0.00	15.20	4	7,094	0.06%
2018/07/04	6.4	16.45	0	0.00	16.10	6.4	7,627	0.08%
2018/07/03	2	17.50	0	0.00	17.00	2	7,720	0.03%
2018/07/02	0	0.00	3	17.70	17.75	-3	7,924	-0.04%
2018/06/28	1	17.80	0	0.00	17.75	1	8,279	0.01%
2018/06/27	13	18.10	3	18.25	18.05	10	8,685	0.12%
2018/06/26	29.5	17.75	0	0.00	17.65	29.5	9,058	0.33%
2018/06/22	10.1	18.70	1	18.50	18.40	9.1	9,531	0.10%
2018/06/20	20	19.20	0	0.00	19.10	20	9,512	0.21%
2018/06/19	14	20.06	2	19.80	19.35	12	9,482	0.13%
2018/06/15	5	19.05	1	19.30	19.10	4	9,398	0.04%
2018/06/14	6.2	19.87	3	19.90	19.70	3.2	9,338	0.03%
2018/06/13	0	0.00	5	19.42	19.70	-5	9,122	-0.05%
2018/06/12	5	17.99	0	17.95	17.95	5	8,940	0.06%
2018/06/05	1	18.85	0	0.00	18.50	1	8,900	0.01%
2018/06/01	3	17.97	0.2	18.85	18.90	2.8	8,831	0.03%
2018/05/29	6.2	18.83	8	18.65	18.45	-1.8	8,778	-0.02%
2018/05/28	4	18.49	0	0.00	18.25	4	8,746	0.05%
2018/05/25	2	18.70	1	18.85	18.70	1	8,721	0.01%
2018/05/24	4	19.15	36	18.59	19.30	-32	8,710	-0.37%
2018/05/23	7.2	18.40	21	18.44	18.05	-13.8	8,637	-0.16%
2018/05/22	1	19.00	0	0.00	18.95	1	8,568	0.01%
2018/05/21	1	19.15	15	19.10	19.10	-14	8,536	-0.16%
2018/05/18	2	19.15	3	19.20	19.50	-1	8,493	-0.01%
2018/05/17	2	19.05	3	19.85	19.15	-1	8,462	-0.01%
2018/05/15	2	20.95	0	0.00	20.85	2	8,292	0.02%
2018/05/14	0	0.00	1	20.10	20.30	-1	8,277	-0.01%
2018/05/11	4	20.96	0	0.00	20.70	4	8,260	0.05%
2018/05/10	17	21.39	0	0.00	20.90	17	8,217	0.21%
2018/05/09	1	22.00	11	21.02	21.50	-10	8,186	-0.12%
2018/05/08	0	0.00	18	20.80	20.90	-18	8,040	-0.22%
2018/05/07	10	21.58	23	21.04	22.00	-13	7,918	-0.16%
2018/05/04	8	20.42	307	20.31	20.05	-299	7,744	-3.86%	大賣/鉅額交易
2018/05/03	7	21.65	2	21.75	21.40	5	7,599	0.07%
2018/05/02	7	24.58	17	24.29	23.70	-10	7,419	-0.13%
2018/04/30	14	23.95	10	23.37	24.20	4	7,147	0.06%
2018/04/27	6	19.79	103	21.00	22.00	-97	6,924	-1.40%	大賣/
2018/04/26	9	22.00	31	21.46	21.45	-22	6,817	-0.32%
2018/04/25	8	23.54	15	23.75	23.80	-7	6,690	-0.10%
2018/04/24	5	24.85	10	23.80	24.00	-5	6,694	-0.07%
2018/04/23	7	25.11	5	25.30	25.10	2	6,860	0.03%
2018/04/20	17	25.78	1	25.00	25.40	16	6,824	0.23%
2018/04/19	60	26.49	1	26.20	25.90	59	6,738	0.88%
2018/04/18	20	24.00	4	24.00	24.80	16	6,566	0.24%
2018/04/17	113	24.77	0	0.00	24.05	113	6,658	1.70%	大買/鉅額交易
2018/04/16	2	24.68	0	0.00	24.30	2	6,680	0.03%
2018/04/13	22	25.36	2	26.25	25.50	20	6,977	0.29%
2018/04/12	35	26.56	4	25.98	26.40	31	6,854	0.45%
2018/04/11	26	23.71	217	23.71	26.05	-191	6,572	-2.91%	大賣/鉅額交易
2018/04/10	13	23.53	24	23.02	23.70	-11	5,896	-0.19%
2018/04/09	1	22.10	0	0.00	22.10	1	5,290	0.02%
2018/04/03	1	18.85	15	19.36	20.10	-14	5,118	-0.27%
2018/04/02	1	18.25	0	0.00	18.40	1	4,878	0.02%
2018/03/31	213	18.60	30	18.60	18.60	183	4,723	3.87%	大買/鉅額交易
2018/03/30	91	18.16	65	18.47	18.35	26	4,498	0.58%
2018/03/29	81	16.77	1	17.20	17.70	80	4,080	1.96%
2018/03/28	25	16.25	0	0.00	16.20	25	3,675	0.68%
2018/03/27	13	15.65	3	15.40	15.80	10	3,398	0.29%
2018/03/26	0	0.00	3	14.45	14.40	-3	3,143	-0.10%
2018/03/23	1	14.40	3	14.45	14.30	-2	3,129	-0.06%
2018/03/22	0	0.00	3	14.45	14.30	-3	3,114	-0.10%
2018/03/21	3	14.30	3	14.45	14.30	0	3,114	0.00%
2018/03/19	14	14.27	0	0.00	14.25	14	3,105	0.45%
2018/03/16	10	14.45	3	14.55	14.20	7	3,104	0.23%
2018/03/15	0	0.00	3	14.40	14.40	-3	3,095	-0.10%
2018/03/14	3	14.35	6	14.50	14.25	-3	3,092	-0.10%
2018/03/13	0	0.00	1	14.10	14.20	-1	3,078	-0.03%
2018/03/12	3	14.15	5	14.34	14.20	-2	3,072	-0.07%
2018/03/08	3	13.85	0	0.00	13.80	3	3,027	0.10%
2018/03/07	19.3	14.12	0	0.00	13.90	19.3	3,028	0.64%
2018/03/06	3	14.22	2	14.45	14.25	1	3,016	0.03%
2018/03/05	0	0.00	9	14.33	14.35	-9	3,012	-0.30%
2018/03/02	2	13.95	2	14.10	13.95	0	2,966	0.00%
2018/03/01	0	0.00	7	13.81	13.90	-7	2,966	-0.24%
2018/02/26	4	13.90	0	0.00	13.90	4	2,997	0.13%
2018/02/23	0	0.00	13	13.68	14.00	-13	3,000	-0.43%
2018/02/22	6	13.10	0	0.00	13.05	6	2,968	0.20%
2018/02/12	3	12.95	5	13.01	13.00	-2	2,973	-0.07%
2018/02/08	2	13.18	0	0.00	13.25	2	2,973	0.07%
2018/02/07	2	13.35	4	13.50	13.45	-2	2,976	-0.07%
2018/02/06	2	12.75	0	0.00	12.80	2	2,951	0.07%
2018/02/02	13	14.30	1	14.35	14.20	12	2,894	0.41%
2018/02/01	3	14.15	10	14.70	14.60	-7	2,930	-0.24%
2018/01/31	0	0.00	7	14.34	14.30	-7	2,909	-0.24%
2018/01/30	6	13.88	0	0.00	13.95	6	2,988	0.20%
2018/01/29	35.3	14.26	0	0.00	14.10	35.3	3,116	1.13%
2018/01/25	0	0.00	4	14.16	14.10	-4	3,154	-0.13%
2018/01/22	4	14.55	0	0.00	14.30	4	3,099	0.13%
2018/01/19	2	14.55	0	0.00	14.55	2	3,098	0.06%
2018/01/18	13	14.71	0	0.00	14.80	13	3,062	0.42%
2018/01/17	0	0.00	7	14.55	15.25	-7	2,957	-0.24%
2018/01/16	0	0.00	8	13.99	13.95	-8	2,700	-0.30%
2018/01/15	2	13.35	2	13.95	13.70	0	2,661	0.00%
2018/01/12	7	13.84	7	14.01	13.80	0	2,617	0.00%
2018/01/11	18	13.68	5	14.00	13.85	13	2,561	0.51%
2018/01/10	11	14.90	2	14.83	14.75	9	2,356	0.38%
2018/01/09	456	15.15	20.1	15.05	15.25	435.9	2,210	19.72%	大買/鉅額交易
2018/01/08	0	0.00	10	13.73	13.90	-10	1,768	-0.57%
2018/01/05	21	12.05	19	12.24	12.65	2	1,616	0.12%
2018/01/02	0	0.00	0.2	11.40	11.45	-0.2	1,450	-0.01%