遠東新 (1402)-凱基-嘉義券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.55
漲跌
▼0.20
漲幅
-0.59%
成交量
9,056張
產業
上市紡織類股
887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

遠東新 (1402)籌碼相關－凱基-嘉義券商分點個股進出

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

凱基-嘉義券商分點個股進出
凱基-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	1	33.95	33.75	-1	10,930	-0.01%
2024/12/09	1	33.15	0	0.00	33.05	1	10,826	0.01%
2024/12/03	2	34.15	0	0.00	34.05	2	10,685	0.02%
2024/11/29	5	33.65	0	0.00	33.40	5	10,436	0.05%
2024/11/26	1	35.70	0	0.00	35.75	1	10,212	0.01%
2024/11/22	0	0.00	2	37.45	38.20	-2	9,939	-0.02%
2024/11/20	2	36.15	2	37.75	37.55	0	9,208	0.00%
2024/10/29	1	38.00	1	37.90	38.05	0	8,937	0.00%
2024/10/25	0	0.00	6	37.75	37.85	-6	9,030	-0.07%
2024/10/21	6	36.78	0	0.00	36.85	6	9,555	0.06%
2024/10/15	0	0.00	0	36.60	36.45	0	11,215	0.00%
2024/10/14	2	36.90	0	0.00	37.00	2	11,305	0.02%
2024/10/07	2	36.90	0	0.00	37.30	2	11,536	0.02%
2024/10/04	5	37.72	0	0.00	37.45	5	11,512	0.04%
2024/10/01	1	38.65	2	38.85	39.00	-1	11,453	-0.01%
2024/09/26	0	0.00	1	38.80	38.20	-1	11,527	-0.01%
2024/09/24	0	0.00	1	37.00	37.10	-1	11,611	-0.01%
2024/09/12	0	0.00	1	36.85	36.90	-1	12,744	-0.01%
2024/09/10	0	0.00	1.1	36.46	36.30	-1.1	12,682	-0.01%
2024/09/09	0	0.00	0.1	36.35	36.10	-0.1	12,706	0.00%
2024/09/06	0	0.00	0.1	36.15	36.10	-0.1	12,605	0.00%
2024/09/05	0	0.00	0.1	35.65	35.70	-0.1	12,630	0.00%
2024/09/04	0	0.00	1	35.35	35.00	-1	12,658	-0.01%
2024/08/26	0	0.00	0.1	36.15	36.00	-0.1	12,900	0.00%
2024/08/22	0	0.00	0.2	36.65	36.85	-0.2	12,834	0.00%
2024/08/16	0	0.00	4	36.31	36.85	-4	12,825	-0.03%
2024/08/14	0	0.00	1	35.60	36.20	-1	12,561	-0.01%
2024/08/12	0	0.00	2	34.30	34.45	-2	12,383	-0.02%
2024/08/09	0	0.00	11	34.89	34.80	-11	12,353	-0.09%
2024/08/06	1	33.80	2	34.25	34.10	-1	12,005	-0.01%
2024/08/05	2	33.65	0	0.00	33.20	2	11,752	0.02%
2024/08/01	0	0.00	2	34.85	35.15	-2	11,429	-0.02%
2024/07/29	0	0.00	1.4	33.64	33.60	-1.4	11,216	-0.01%
2024/07/23	3	33.40	0	0.00	33.40	3	11,112	0.03%
2024/07/22	5	32.55	0	0.00	33.00	5	10,912	0.05%
2024/07/18	15	33.47	0	0.00	32.90	15	10,365	0.14%
2024/07/12	0	0.00	1	37.80	37.80	-1	8,689	-0.01%
2024/07/11	0	0.00	0	37.40	38.00	0	8,558	0.00%
2024/07/10	3	37.00	0	0.00	36.95	3	8,438	0.04%
2024/07/03	0	0.00	1.2	36.78	36.75	-1.2	7,960	-0.01%
2024/06/27	0.2	35.30	0	0.00	36.00	0.2	7,276	0.00%
2024/06/26	10	35.85	0	0.00	35.25	10	6,947	0.14%
2024/06/24	2	35.90	0	0.00	36.40	2	6,339	0.03%
2024/06/20	6	35.68	0	0.00	36.20	6	5,809	0.10%
2024/06/14	0	0.00	4	35.53	35.55	-4	5,865	-0.07%
2024/06/11	0	0.00	1	35.05	34.90	-1	6,074	-0.02%
2024/06/04	0	34.00	0	0.00	34.00	0	5,997	0.00%
2024/05/29	1	33.55	0	0.00	33.30	1	5,502	0.02%
2024/05/22	2	33.95	0	0.00	33.90	2	5,642	0.04%
2024/05/17	0	0.00	0	35.00	34.70	0	5,579	0.00%
2024/05/16	0	0.00	3.4	35.06	35.20	-3.4	5,542	-0.06%
2024/05/14	3	34.42	1	34.15	34.25	2	5,351	0.04%
2024/05/10	0	0.00	1	34.35	34.45	-1	5,287	-0.02%
2024/05/09	5	33.41	0	0.00	33.40	5	5,167	0.10%
2024/05/08	0.1	33.85	0	0.00	33.75	0.1	5,184	0.00%
2024/05/06	0	0.00	1	33.45	33.50	-1	5,101	-0.02%
2024/05/02	0	0.00	1.4	33.29	33.20	-1.4	4,976	-0.03%
2024/04/30	3	33.00	0	0.00	32.50	3	4,851	0.06%
2024/04/29	0	0.00	14	32.90	33.10	-14	4,812	-0.29%
2024/04/26	1	32.25	1	32.35	32.05	0	4,709	0.00%
2024/04/15	0.1	32.70	0	0.00	32.65	0.1	4,525	0.00%
2024/04/12	0	0.00	1.2	32.49	32.35	-1.2	4,507	-0.03%
2024/04/11	0.1	32.90	0	0.00	32.80	0.1	4,491	0.00%
2024/03/29	0.1	33.10	0	0.00	33.25	0.1	4,671	0.00%
2024/03/21	0	0.00	0	32.35	32.70	0	5,412	0.00%
2024/03/20	0	0.00	2	32.00	31.80	-2	6,170	-0.03%
2024/03/19	2	31.70	10	31.85	31.70	-8	6,240	-0.13%
2024/03/15	0.1	33.10	0	0.00	32.90	0.1	6,204	0.00%
2024/03/14	0	0.00	1	32.80	32.90	-1	5,903	-0.02%
2024/03/08	0	0.00	15	32.08	32.40	-15	6,094	-0.25%
2024/03/06	0	0.00	2	32.05	32.00	-2	6,344	-0.03%
2024/02/29	0	0.00	20	32.60	32.60	-20	7,360	-0.27%
2024/02/23	0	0.00	8	31.70	31.65	-8	7,580	-0.11%
2024/02/15	0.1	30.50	4	30.60	30.70	-3.9	8,187	-0.05%
2024/01/22	4	30.50	0	0.00	30.30	4	8,677	0.05%
2024/01/02	1	31.40	0	0.00	31.55	1	9,340	0.01%
2023/12/21	0	0.00	1	31.50	31.50	-1	9,305	-0.01%
2023/12/18	0	0.00	2	31.30	31.40	-2	8,728	-0.02%
2023/12/14	0	0.00	0.1	30.75	30.95	-0.1	7,717	0.00%
2023/12/12	0	0.00	0.1	31.00	31.00	-0.1	8,661	0.00%
2023/12/11	1.1	30.75	0	0.00	30.90	1.1	8,735	0.01%
2023/12/08	1	31.00	0	0.00	30.95	1	8,747	0.01%
2023/12/07	3	31.22	0.1	31.15	31.10	2.9	8,771	0.03%
2023/12/05	0.1	31.45	0	0.00	31.30	0.1	8,637	0.00%
2023/12/04	0	0.00	16	31.68	31.60	-16	8,528	-0.19%
2023/12/01	0	0.00	1	30.90	30.95	-1	8,366	-0.01%
2023/11/22	0	0.00	4	30.70	30.45	-4	7,182	-0.06%
2023/11/20	0	0.00	5	30.35	29.95	-5	6,974	-0.07%
2023/11/16	0	0.00	1	30.65	30.85	-1	6,846	-0.01%
2023/11/14	1	30.20	0	0.00	30.50	1	6,688	0.01%
2023/11/10	0	0.00	5	30.20	30.25	-5	6,768	-0.07%
2023/11/08	0	0.00	2	30.30	30.15	-2	6,802	-0.03%
2023/11/03	0	0.00	2	29.85	29.90	-2	6,762	-0.03%
2023/11/02	0	0.00	0.1	29.70	29.85	-0.1	6,807	0.00%
2023/10/25	3	29.20	6	29.20	29.10	-3	6,735	-0.04%
2023/10/24	0	0.00	5	29.00	29.05	-5	6,755	-0.07%
2023/10/20	0	0.00	1	28.60	28.85	-1	6,867	-0.01%
2023/10/18	1	29.00	6	29.20	29.00	-5	6,918	-0.07%
2023/10/17	0	0.00	3	29.20	29.15	-3	6,759	-0.04%
2023/10/11	1	29.00	1	28.95	29.20	0	7,094	0.00%
2023/10/06	1	28.50	0	0.00	28.55	1	7,003	0.01%
2023/10/04	5	28.50	0	0.00	28.35	5	7,025	0.07%
2023/10/03	1	28.85	0	0.00	28.85	1	7,008	0.01%
2023/09/20	5	29.30	0	0.00	29.20	5	7,445	0.07%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0	0.00	9	29.50	29.50	-9	7,578	-0.12%
2023/09/15	0	29.30	0	0.00	29.10	0	7,583	0.00%
2023/09/13	8	29.02	6	29.15	29.15	2	6,488	0.03%
2023/09/08	0	28.60	0	0.00	28.50	0	6,577	0.00%
2023/09/06	3	28.68	0	0.00	28.60	3	6,585	0.05%
2023/09/05	0	28.85	0	0.00	28.85	0	6,564	0.00%
2023/09/04	2	28.65	0	0.00	28.60	2	6,566	0.03%
2023/08/30	0	28.45	0	0.00	28.55	0	6,414	0.00%
2023/08/28	1	28.25	0	0.00	28.15	1	6,422	0.02%
2023/08/25	1	28.35	0	0.00	28.30	1	6,945	0.01%
2023/08/24	1	28.25	0	0.00	28.35	1	6,967	0.01%
2023/08/23	4	28.46	0	0.00	28.35	4	6,916	0.06%
2023/08/21	0	0.00	0.1	28.85	28.65	-0.1	6,950	0.00%
2023/08/17	0.1	28.55	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	15	28.60	0	0.00	28.60	15	6,909	0.22%
2023/08/09	0	29.50	0	0.00	29.50	0	6,876	0.00%
2023/08/08	1	29.80	0	0.00	29.60	1	6,872	0.01%
2023/08/07	0	0.00	1	29.80	29.80	-1	6,825	-0.01%
2023/07/26	10	29.35	0	0.00	29.50	10	6,678	0.15%
2023/07/25	1	29.35	0	0.00	29.25	1	6,659	0.02%
2023/07/24	1	29.25	0	0.00	29.15	1	6,621	0.02%
2023/07/19	3	29.80	0	0.00	29.75	3	6,559	0.05%
2023/07/18	1	29.95	0	0.00	30.00	1	6,469	0.02%
2023/07/17	6	30.38	1	30.35	30.30	5	6,352	0.08%
2023/07/14	2	32.25	0	0.00	32.30	2	6,184	0.03%
2023/07/06	7	32.61	0	0.00	32.20	7	6,204	0.11%
2023/07/05	1	33.40	0	0.00	33.35	1	6,031	0.02%
2023/07/04	0.1	33.35	0	0.00	33.15	0.1	5,975	0.00%
2023/06/29	0	33.30	0	0.00	33.40	0	5,977	0.00%
2023/06/28	0	0.00	1	33.50	33.55	-1	5,985	-0.02%
2023/06/27	13	33.48	0.1	33.60	33.50	12.9	5,996	0.22%
2023/06/26	4	33.46	0.1	33.40	33.50	3.9	5,996	0.07%
2023/06/21	3	32.87	0	0.00	33.05	3	5,918	0.05%
2023/06/15	0	32.80	0	0.00	33.00	0	5,952	0.00%
2023/06/08	0.1	32.50	3	32.50	32.45	-2.9	6,312	-0.05%
2023/06/06	0	32.30	0	0.00	32.50	0	6,684	0.00%
2023/06/05	0	32.20	0	0.00	32.20	0	6,676	0.00%
2023/06/02	0.1	31.90	0	0.00	31.90	0.1	6,685	0.00%
2023/05/30	0	32.00	0	0.00	32.10	0	6,162	0.00%
2023/05/26	0.1	31.90	0	0.00	31.80	0.1	6,280	0.00%
2023/05/25	3	31.90	0	0.00	32.00	3	6,275	0.05%
2023/05/24	0	32.00	0	0.00	32.00	0	6,296	0.00%
2023/05/19	0	31.85	0	0.00	32.05	0	6,367	0.00%
2023/05/17	0	31.95	0	0.00	31.95	0	6,460	0.00%
2023/05/04	4	32.20	4	32.15	32.25	0	6,583	0.00%
2023/05/03	0	0.00	0	32.20	32.20	0	6,620	0.00%
2023/05/02	0	0.00	1.1	32.15	32.25	-1.1	6,679	-0.02%
2023/04/27	0	31.80	0	0.00	31.85	0	6,903	0.00%
2023/04/20	0	31.40	0	0.00	31.45	0	6,890	0.00%
2023/04/18	0	31.60	0	0.00	31.65	0	6,890	0.00%
2023/04/17	0	0.00	1	31.65	31.85	-1	6,869	-0.01%
2023/04/14	0.1	31.79	0	0.00	31.85	0.1	6,848	0.00%
2023/04/12	0	31.70	0.4	31.70	31.70	-0.4	6,730	-0.01%
2023/04/10	1	31.20	0	0.00	31.45	1	6,717	0.01%
2023/04/07	0.1	31.40	1	31.40	31.30	-0.9	6,706	-0.01%
2023/04/06	0	31.45	0	0.00	31.35	0	6,715	0.00%
2023/03/30	0	31.20	0	0.00	31.30	0	7,382	0.00%
2023/03/29	0	0.00	1	31.35	31.35	-1	7,930	-0.01%
2023/03/28	0.1	31.30	0	0.00	31.10	0.1	8,487	0.00%
2023/03/20	0.2	30.95	0	0.00	30.80	0.2	10,993	0.00%
2023/03/17	0.2	31.20	0	0.00	31.00	0.2	11,035	0.00%
2023/03/14	1	31.15	0	0.00	31.30	1	11,377	0.01%
2023/03/13	0	0.00	0.2	31.55	31.35	-0.2	11,541	0.00%
2023/03/10	0.3	31.32	0	0.00	31.25	0.3	11,507	0.00%
2023/03/09	2.1	31.95	0	0.00	31.55	2.1	11,556	0.02%
2023/03/07	0	0.00	0.2	32.55	32.55	-0.2	11,809	0.00%
2023/03/06	0	0.00	1	32.60	32.45	-1	11,929	-0.01%
2023/02/22	0.1	32.15	0	0.00	32.15	0.1	12,554	0.00%
2023/02/14	0.1	32.25	0	0.00	32.10	0.1	13,054	0.00%
2023/02/10	0	0.00	5.1	32.20	32.15	-5.1	13,054	-0.04%
2023/02/06	0	32.25	0	0.00	32.40	0	13,133	0.00%
2023/02/03	0	32.35	0	0.00	32.35	0	13,125	0.00%
2023/02/02	1	32.25	0.4	32.50	32.40	0.6	13,213	0.00%
2023/01/31	1	33.10	0	32.70	32.70	1	13,161	0.01%
2023/01/30	0	0.00	4	33.10	33.30	-4	13,123	-0.03%
2023/01/16	0	32.45	0	0.00	32.45	0	12,947	0.00%
2023/01/11	0	32.35	0	0.00	32.60	0	13,227	0.00%
2023/01/10	0	0.00	1	32.25	32.30	-1	13,184	-0.01%
2023/01/05	0.1	31.95	0	0.00	31.70	0.1	13,327	0.00%
2023/01/04	0	0.00	0	31.90	31.90	0	13,424	0.00%
2022/12/30	0	31.70	3	31.95	31.90	-3	13,486	-0.02%
2022/12/29	0	0.00	2	31.75	31.70	-2	13,680	-0.01%
2022/12/28	3	31.52	3	31.75	31.85	0	13,707	0.00%
2022/12/27	0	0.00	4	31.93	31.80	-4	13,654	-0.03%
2022/12/26	0	31.60	1	31.65	31.60	-1	13,686	-0.01%
2022/12/23	5.1	31.56	0	0.00	31.55	5.1	13,793	0.04%
2022/12/22	1	31.40	1	31.75	33.00	0	13,807	0.00%
2022/12/21	0	0.00	0	31.30	31.30	0	13,305	0.00%
2022/12/20	0	0.00	6	31.08	31.10	-6	12,822	-0.05%
2022/12/19	10.1	31.83	1	31.30	31.30	9.1	12,369	0.07%
2022/12/16	2	32.60	0	0.00	32.60	2	11,756	0.02%
2022/12/14	0	0.00	7	32.99	33.00	-7	10,406	-0.07%
2022/12/13	8	32.63	1	32.65	32.65	7	10,365	0.07%
2022/12/09	2	33.10	0.1	33.10	33.20	1.9	10,201	0.02%
2022/12/07	1	32.75	1	32.90	32.80	0	10,196	0.00%
2022/12/06	1	33.25	1	33.15	32.75	0	9,980	0.00%
2022/12/05	0	0.00	1.2	32.90	32.80	-1.2	9,759	-0.01%
2022/12/02	0	0.00	1	32.35	32.30	-1	9,539	-0.01%
2022/11/25	0	31.55	0	0.00	31.55	0	8,919	0.00%
2022/11/21	3.3	30.45	1	30.60	30.60	2.3	8,791	0.03%
2022/11/17	0	0.00	1	31.50	31.55	-1	8,485	-0.01%
2022/11/16	0	0.00	0	31.50	31.50	0	8,442	0.00%
2022/11/15	3	32.37	2	31.65	31.65	1	8,304	0.01%
2022/11/14	0	0.00	4	32.78	33.20	-4	8,054	-0.05%
2022/11/11	1	32.05	1	32.25	32.25	0	7,848	0.00%
2022/11/10	1	32.55	1	32.35	32.35	0	7,785	0.00%
2022/11/09	1	32.70	1	32.65	32.65	0	7,846	0.00%
2022/11/04	1	31.90	1	32.35	32.35	0	7,820	0.00%
2022/11/03	1	31.95	1	32.30	32.30	0	7,783	0.00%
2022/11/02	0	0.00	0	32.05	32.05	0	7,796	0.00%
2022/10/24	0	0.00	0	31.60	31.55	0	8,310	0.00%
2022/10/21	0	0.00	0	31.20	31.20	0	8,343	0.00%
2022/10/20	1	30.65	1	31.00	31.00	0	8,452	0.00%
2022/10/19	1	30.55	1	31.00	31.00	0	8,255	0.00%
2022/10/18	1	30.70	1	30.85	30.85	0	8,263	0.00%
2022/10/17	1	30.65	1	30.95	30.95	0	8,364	0.00%
2022/10/13	1	31.60	1	31.40	31.40	0	8,525	0.00%
2022/10/07	1	32.00	1	32.10	32.10	0	8,550	0.00%
2022/10/05	1	31.90	1	31.75	31.75	0	8,672	0.00%
2022/10/04	1	32.25	1	32.15	32.15	0	8,711	0.00%
2022/10/03	1	31.95	1	32.15	32.15	0	8,721	0.00%
2022/09/30	1	32.35	3	32.25	32.35	-2	8,701	-0.02%
2022/09/29	1	32.60	2	32.63	32.70	-1	8,640	-0.01%
2022/09/28	1	32.60	0	0.00	32.35	1	8,598	0.01%
2022/09/27	0	0.00	2	32.70	32.75	-2	8,559	-0.02%
2022/09/26	1	32.35	2	32.15	32.10	-1	8,566	-0.01%
2022/09/23	2	32.90	1	33.25	32.90	1	8,531	0.01%
2022/09/22	2	32.20	1	32.80	32.80	1	8,566	0.01%
2022/09/21	1	32.60	2	32.78	32.80	-1	8,528	-0.01%
2022/09/20	0	0.00	1	32.75	32.80	-1	8,539	-0.01%
2022/09/16	3	32.45	2	32.00	32.00	1	8,589	0.01%
2022/09/15	0.1	32.85	4	32.81	33.00	-3.9	8,451	-0.05%
2022/09/14	0	0.00	2	32.35	32.15	-2	8,332	-0.02%
2022/09/07	1	31.35	1	31.50	31.50	0	8,426	0.00%
2022/09/02	0	0.00	2	32.10	31.65	-2	8,412	-0.02%
2022/09/01	1	31.60	0	0.00	31.70	1	8,362	0.01%
2022/08/30	0	0.00	3	32.00	32.15	-3	8,202	-0.04%
2022/08/26	1	31.70	0	0.00	31.65	1	8,041	0.01%
2022/08/25	0	0.00	1	31.35	31.65	-1	8,038	-0.01%
2022/08/24	0	0.00	0	31.05	31.05	0	8,006	0.00%
2022/08/22	0.1	30.71	0	0.00	30.95	0.1	8,617	0.00%
2022/08/18	1	30.70	0	0.00	30.90	1	8,715	0.01%
2022/08/17	0	0.00	1	30.75	30.85	-1	8,742	-0.01%
2022/08/16	1	30.30	1	30.65	30.60	0	8,708	0.00%
2022/08/11	0	0.00	1	30.10	30.10	-1	8,731	-0.01%
2022/08/04	2	29.30	1	29.40	29.50	1	9,042	0.01%
2022/08/03	1	29.65	1	29.60	29.65	0	8,959	0.00%
2022/08/02	0	30.00	1	30.00	30.00	-1	8,871	-0.01%
2022/08/01	0	0.00	1	30.40	30.10	-1	8,754	-0.01%
2022/07/28	2	30.05	0	0.00	30.10	2	8,613	0.02%
2022/07/27	0	0.00	0	31.75	31.75	0	8,530	0.00%
2022/07/26	0	0.00	0	31.80	31.75	0	8,408	0.00%
2022/07/22	0	0.00	0	32.25	32.15	0	8,324	0.00%
2022/07/19	0	0.00	0	32.50	32.50	0	8,035	0.00%
2022/07/14	1	31.80	0	0.00	31.95	1	7,765	0.01%
2022/07/08	2	31.40	1	31.35	31.35	1	7,491	0.01%
2022/07/07	1	31.50	0.4	31.60	31.45	0.6	7,544	0.01%
2022/07/06	2	31.50	2	31.55	31.55	0	7,502	0.00%
2022/07/05	0	0.00	0.4	32.00	32.25	-0.4	7,432	0.00%
2022/07/04	0	0.00	2	31.95	32.00	-2	7,378	-0.03%
2022/07/01	2	31.30	5	31.35	31.15	-3	7,350	-0.04%
2022/06/30	0	0.00	1	32.00	31.80	-1	7,333	-0.01%
2022/06/29	0	0.00	3	32.00	32.15	-3	7,207	-0.04%
2022/06/28	0	0.00	2	31.83	31.85	-2	7,164	-0.03%
2022/06/27	1	31.70	0	0.00	31.70	1	7,165	0.01%
2022/06/23	0.5	31.25	1	31.25	31.15	-0.5	7,135	-0.01%
2022/06/22	2	31.10	0	0.00	31.05	2	7,151	0.03%
2022/06/21	3	31.15	1	31.25	31.10	2	7,111	0.03%
2022/06/17	0	0.00	6	30.98	30.85	-6	7,046	-0.09%
2022/06/16	3	31.50	0	0.00	31.30	3	6,926	0.04%
2022/06/15	0	0.00	0	31.30	31.30	0	7,040	0.00%
2022/06/13	0	0.00	0	31.05	30.95	0	7,145	0.00%
2022/06/09	0	0.00	0.1	31.27	31.40	-0.1	7,143	0.00%
2022/06/06	3	30.78	0	0.00	30.80	3	7,055	0.04%
2022/06/01	4.1	30.85	0	0.00	30.80	4.1	7,263	0.06%
2022/05/31	0	0.00	0	30.70	30.50	0	7,236	0.00%
2022/05/27	0	0.00	4.1	31.75	31.60	-4.1	6,682	-0.06%
2022/05/26	0	0.00	5	31.75	31.75	-5	6,705	-0.07%
2022/05/25	0	0.00	1	31.70	31.70	-1	6,809	-0.01%
2022/05/24	0	0.00	1	31.40	31.50	-1	6,834	-0.01%
2022/05/23	0	31.40	0	0.00	31.40	0	6,833	0.00%
2022/05/20	1	31.40	0.1	31.30	31.35	0.9	6,908	0.01%
2022/05/17	0	0.00	0.1	30.80	30.90	-0.1	6,847	0.00%
2022/05/16	2.1	31.07	0.1	30.70	30.90	2	6,783	0.03%
2022/05/13	0	30.90	0	0.00	31.00	0	6,707	0.00%
2022/05/09	0	0.00	0	29.80	29.80	0	6,403	0.00%
2022/05/06	0	30.20	1	30.25	30.20	-1	6,359	-0.02%
2022/05/05	0	0.00	1	30.30	30.55	-1	6,400	-0.02%
2022/05/03	1	29.90	0	0.00	29.95	1	6,420	0.02%
2022/04/29	0.1	30.00	0	30.10	30.05	0	6,408	0.00%
2022/04/28	0.1	29.90	0	0.00	29.95	0.1	6,467	0.00%
2022/04/26	0	0.00	0	30.25	30.25	0	6,393	0.00%
2022/04/25	0	0.00	0	30.20	30.00	0	6,366	0.00%
2022/04/22	0	0.00	0	30.35	30.35	0	6,245	0.00%
2022/04/21	1	30.30	0	0.00	30.40	1	6,218	0.02%
2022/04/19	0	0.00	1	30.15	30.10	-1	6,220	-0.02%
2022/04/18	0	0.00	0	30.20	30.20	0	6,202	0.00%
2022/04/12	0	0.00	0	30.20	30.20	0	6,028	0.00%
2022/04/11	0	0.00	10	30.35	30.20	-10	6,019	-0.17%
2022/04/08	10.3	30.00	0	0.00	30.10	10.3	6,013	0.17%
2022/04/06	3	30.25	0	0.00	30.45	3	5,946	0.05%
2022/03/30	2.5	30.35	0	0.00	30.30	2.5	5,809	0.04%
2022/03/29	0.1	30.30	0	0.00	30.35	0.1	5,761	0.00%
2022/03/25	0.2	30.45	3	30.30	30.60	-2.8	5,635	-0.05%
2022/03/23	3	30.80	0	30.70	30.75	3	6,002	0.05%
2022/03/21	0	0.00	2	30.55	30.65	-2	5,997	-0.03%
2022/03/17	0.3	30.30	0	0.00	30.55	0.3	5,918	0.01%
2022/03/16	0.2	30.07	0	0.00	30.45	0.2	5,820	0.00%
2022/03/15	2	30.05	0	0.00	30.20	2	5,784	0.03%
2022/03/14	0	0.00	2	30.55	30.55	-2	5,778	-0.03%
2022/03/10	0	0.00	5	30.10	30.20	-5	5,817	-0.09%
2022/03/07	5	29.60	0	0.00	29.50	5	5,772	0.09%
2022/03/04	0.1	30.12	0	0.00	30.30	0.1	5,917	0.00%
2022/03/03	0.2	30.60	8	30.60	30.60	-7.8	5,993	-0.13%
2022/03/02	0	0.00	0.2	30.20	30.35	-0.2	6,062	0.00%
2022/02/24	0	29.65	0	0.00	29.70	0	6,328	0.00%
2022/02/18	0	0.00	2	29.70	30.00	-2	6,347	-0.03%
2022/02/17	0.3	29.70	2	29.70	29.80	-1.7	6,513	-0.03%
2022/02/16	0	29.50	0	0.00	29.60	0	6,452	0.00%
2022/02/14	0	29.45	0	0.00	29.45	0	6,539	0.00%
2022/02/11	0	29.40	0	0.00	29.40	0	6,560	0.00%
2022/02/09	0	0.00	1	29.50	29.50	-1	6,677	-0.01%
2022/02/08	0	29.20	0.5	29.30	29.20	-0.5	6,671	-0.01%
2022/02/07	0.1	28.80	2	29.10	29.30	-1.9	6,679	-0.03%
2022/01/25	2	28.25	0	0.00	28.60	2	6,715	0.03%
2022/01/24	0.1	28.60	0	0.00	28.80	0.1	6,702	0.00%
2022/01/21	0	0.00	0	28.80	28.80	0	6,823	0.00%
2022/01/18	0	0.00	0	29.10	29.10	0	6,780	0.00%
2022/01/12	0	0.00	0.1	29.07	29.30	-0.1	7,098	0.00%
2022/01/10	0.1	29.05	0.6	29.10	29.10	-0.5	7,159	-0.01%
2022/01/06	0.1	29.20	0	0.00	29.25	0.1	7,241	0.00%
2021/12/30	0	0.00	2	29.15	29.30	-2	7,292	-0.03%
2021/12/29	0	0.00	5	29.21	29.30	-5	7,326	-0.07%
2021/12/24	0	0.00	1	28.90	28.90	-1	7,467	-0.01%
2021/12/23	1	28.65	0	0.00	28.80	1	7,546	0.01%
2021/12/22	0	0.00	0	28.60	28.60	0	7,589	0.00%
2021/12/21	0	0.00	0	28.55	28.55	0	7,625	0.00%
2021/12/17	1	28.25	0	0.00	28.10	1	7,729	0.01%
2021/12/16	1	28.25	0	28.25	28.20	1	7,273	0.01%
2021/12/15	0	0.00	0	28.35	28.35	0	7,419	0.00%
2021/12/14	0	0.00	0	28.45	28.45	0	7,477	0.00%
2021/12/13	0.2	28.75	0	28.50	28.45	0.1	7,498	0.00%
2021/12/10	0	0.00	1	28.65	28.75	-1	7,464	-0.01%
2021/12/09	1	28.60	0	0.00	28.85	1	7,482	0.01%
2021/12/08	2	28.75	1	28.75	28.75	1	7,459	0.01%
2021/12/07	0	0.00	3	28.50	28.75	-3	7,436	-0.04%
2021/12/06	0	0.00	0	28.60	28.60	0	7,462	0.00%
2021/12/03	1	28.30	0	28.35	28.30	1	7,471	0.01%
2021/12/02	1	28.05	0	28.30	28.30	1	7,435	0.01%
2021/12/01	3	28.20	0	0.00	28.30	3	7,380	0.04%
2021/11/30	1	28.10	0	28.10	27.90	1	7,311	0.01%
2021/11/29	1	28.05	0	28.25	28.15	1	7,019	0.01%
2021/11/26	5	28.35	0	0.00	28.25	5	6,936	0.07%
2021/11/25	2	28.38	0.3	28.55	28.55	1.7	6,926	0.02%
2021/11/24	6.1	28.58	1.3	28.75	28.80	4.8	6,802	0.07%
2021/11/23	7.3	28.72	0	28.95	28.75	7.3	6,647	0.11%
2021/11/22	2	29.15	0	29.15	29.15	2	6,394	0.03%
2021/11/19	0	0.00	0	29.40	29.40	0	6,314	0.00%
2021/11/18	0	0.00	0	29.50	29.50	0	6,276	0.00%
2021/11/17	0	0.00	0	29.40	29.35	0	6,236	0.00%
2021/11/16	2.1	29.47	0	29.50	29.50	2.1	6,162	0.03%
2021/11/15	0	0.00	0	30.20	30.00	0	6,044	0.00%
2021/11/12	1	30.00	1.2	30.09	30.15	-0.2	6,060	0.00%
2021/11/11	0	0.00	0.5	30.00	30.00	-0.5	6,017	-0.01%
2021/11/10	0	0.00	1.3	29.89	29.90	-1.3	6,051	-0.02%
2021/11/09	1	29.75	3	29.70	29.90	-2	6,026	-0.03%
2021/11/08	0	0.00	0	29.50	29.45	0	5,942	0.00%
2021/11/04	0.5	29.50	0.6	29.55	29.35	-0.1	5,874	0.00%
2021/11/03	0	0.00	0.5	29.50	29.55	-0.5	5,896	-0.01%
2021/11/01	0.2	29.15	0	29.05	29.00	0.1	5,882	0.00%
2021/10/29	3	29.18	0	0.00	29.10	3	5,849	0.05%
2021/10/28	0	0.00	0	29.40	29.25	0	5,769	0.00%
2021/10/27	0	0.00	0	29.55	29.45	0	5,804	0.00%
2021/10/25	0.2	29.40	0	29.40	29.35	0.1	6,336	0.00%
2021/10/22	1.7	29.48	0	29.50	29.40	1.6	6,457	0.03%
2021/10/20	0.6	29.98	0.3	30.00	29.80	0.3	6,485	0.00%
2021/10/19	0	29.50	0	0.00	29.70	0	6,402	0.00%
2021/10/18	0	0.00	0	29.45	29.45	0	6,392	0.00%
2021/10/08	0	0.00	0	29.45	29.45	0	6,628	0.00%
2021/10/05	0	0.00	0	29.35	29.35	0	6,762	0.00%
2021/10/01	1	28.95	0	0.00	29.15	1	6,951	0.01%
2021/09/30	0	0.00	0	29.95	29.85	0	6,844	0.00%
2021/09/29	0	0.00	0	29.55	29.55	0	6,795	0.00%
2021/09/28	0.1	29.85	0	30.00	30.00	0.1	6,771	0.00%
2021/09/27	0	0.00	1	30.00	29.85	-1	6,803	-0.01%
2021/09/24	0	0.00	0	29.35	29.35	0	6,843	0.00%
2021/09/23	0.3	29.20	0	29.25	29.25	0.3	6,853	0.00%
2021/09/22	0	0.00	0	28.85	28.70	0	6,892	0.00%
2021/09/17	0	0.00	0	29.50	29.50	0	6,742	0.00%
2021/09/14	0	0.00	0	29.75	29.75	0	6,764	0.00%
2021/09/13	0	0.00	0	29.45	29.45	0	6,777	0.00%
2021/09/10	0	0.00	0	29.20	29.20	0	6,832	0.00%
2021/09/09	0	0.00	0	29.15	29.05	0	6,998	0.00%
2021/09/07	0	0.00	0	29.70	29.60	0	6,908	0.00%
2021/09/06	0.1	29.80	0	29.70	29.70	0	6,947	0.00%
2021/09/02	0.1	29.75	0	29.60	29.60	0.1	6,996	0.00%
2021/09/01	0	0.00	0	29.65	29.60	0	7,023	0.00%
2021/08/31	1	29.80	0	0.00	30.05	1	7,030	0.01%
2021/08/27	0.1	29.40	0	29.65	29.65	0.1	7,029	0.00%
2021/08/26	0.1	29.25	0	29.25	29.20	0.1	7,095	0.00%
2021/08/25	0	0.00	0	29.35	29.35	0	7,183	0.00%
2021/08/24	0	0.00	0	29.40	29.40	0	7,260	0.00%
2021/08/23	0	0.00	1	28.90	28.90	-1	7,338	-0.01%
2021/08/19	2.1	28.28	0	0.00	28.30	2.1	7,602	0.03%
2021/08/18	0.1	28.50	0	0.00	28.85	0.1	7,552	0.00%
2021/08/17	0	0.00	0	28.60	28.55	0	7,612	0.00%
2021/08/16	0.3	29.42	0	29.30	29.05	0.3	7,620	0.00%
2021/08/13	0	0.00	1	29.85	29.65	-1	7,573	-0.01%
2021/08/12	0	0.00	1	30.20	30.25	-1	7,637	-0.01%
2021/08/11	1	30.00	2	29.85	30.00	-1	7,698	-0.01%
2021/08/10	0.1	29.90	0	30.00	29.95	0.1	7,781	0.00%
2021/08/09	1	29.95	0	29.95	29.95	1	7,973	0.01%
2021/08/05	0.1	30.00	0	30.05	30.00	0.1	8,351	0.00%
2021/08/04	0.1	30.35	0	0.00	30.25	0.1	8,806	0.00%
2021/08/03	0.1	30.25	0	30.30	30.30	0.1	9,104	0.00%
2021/08/02	0	0.00	0	30.10	30.10	0	9,307	0.00%
2021/07/30	3.2	29.94	0	29.80	29.60	3.2	9,473	0.03%
2021/07/29	8.4	30.85	2	31.15	31.15	6.4	9,574	0.07%
2021/07/28	0.1	31.10	0	31.30	31.00	0.1	9,453	0.00%
2021/07/27	1.2	31.57	0	31.50	31.50	1.2	9,632	0.01%
2021/07/26	1	32.10	0	32.00	31.90	1	9,668	0.01%
2021/07/23	0	0.00	0	32.75	32.75	0	9,640	0.00%
2021/07/22	0	0.00	8	33.00	32.90	-8	9,785	-0.08%
2021/07/21	1	32.25	0	0.00	32.50	1	9,889	0.01%
2021/07/20	0.3	32.75	7	32.71	32.60	-6.8	10,058	-0.07%
2021/07/16	0	0.00	32.3	32.93	33.60	-32.3	10,793	-0.30%
2021/07/15	0.3	32.75	0	0.00	32.80	0.3	10,822	0.00%
2021/07/14	0	0.00	1	32.60	32.60	-1	11,046	-0.01%
2021/07/13	0.1	32.75	1	32.75	32.90	-0.9	11,496	-0.01%
2021/07/12	0.1	32.85	0	0.00	32.95	0.1	11,706	0.00%
2021/07/09	2.2	32.76	4	32.83	32.95	-1.8	11,661	-0.02%
2021/07/08	0	0.00	2.3	32.91	32.95	-2.3	11,633	-0.02%
2021/07/07	2	32.13	0	0.00	32.35	2	11,685	0.02%
2021/07/06	1	32.50	1	32.55	32.55	0	11,783	0.00%
2021/07/02	5	32.34	2	32.30	32.20	3	12,077	0.02%
2021/07/01	2	32.70	1.9	32.41	32.45	0.2	12,046	0.00%
2021/06/30	0	0.00	3	32.02	32.00	-3	11,996	-0.03%
2021/06/29	0	0.00	4	31.80	31.90	-4	11,990	-0.03%
2021/06/28	6.4	31.92	0	0.00	31.90	6.4	12,109	0.05%
2021/06/25	0	0.00	0	31.75	31.75	0	12,240	0.00%
2021/06/22	0	0.00	1	30.95	30.85	-1	12,389	-0.01%
2021/06/21	0	0.00	5	30.95	30.75	-5	12,363	-0.04%
2021/06/18	0	0.00	0	31.30	31.05	0	12,334	0.00%
2021/06/15	0	0.00	0	32.00	31.80	0	12,414	0.00%
2021/06/11	0	0.00	0	31.90	31.90	0	12,468	0.00%
2021/06/10	0	0.00	4	31.55	31.95	-4	12,531	-0.03%
2021/06/09	0	0.00	2	31.55	31.50	-2	12,505	-0.02%
2021/06/07	3	31.90	0	31.75	31.75	3	12,658	0.02%
2021/06/04	0	0.00	0.1	32.32	31.90	-0.1	12,686	0.00%
2021/06/03	0.5	32.43	0	0.00	32.45	0.5	12,856	0.00%
2021/05/31	0.2	31.60	6.1	31.65	31.65	-6	12,902	-0.05%
2021/05/28	3	31.30	0	0.00	31.25	3	13,025	0.02%
2021/05/27	0	0.00	0	30.60	30.40	0	13,102	0.00%
2021/05/25	0	0.00	3	31.08	31.20	-3	13,880	-0.02%
2021/05/24	0.1	30.75	0	30.80	30.55	0.1	13,847	0.00%
2021/05/21	0	0.00	0	30.80	30.50	0	13,881	0.00%
2021/05/20	0	0.00	3	30.23	30.35	-3	13,874	-0.02%
2021/05/19	0	0.00	5	30.50	30.60	-5	13,813	-0.04%
2021/05/18	3	30.70	2	30.30	30.80	1	13,857	0.01%
2021/05/17	0	0.00	3	29.65	29.65	-3	13,908	-0.02%
2021/05/14	0	0.00	13	30.62	30.75	-13	13,754	-0.09%
2021/05/13	0	0.00	1	29.76	30.00	-1	13,594	-0.01%
2021/05/12	1	32.80	1	29.96	30.65	0	13,360	0.00%
2021/05/11	3	33.58	8	33.85	32.75	-5	12,933	-0.04%
2021/05/10	22	33.95	2	33.90	33.90	20	12,670	0.16%
2021/05/07	0	0.00	6	34.35	33.25	-6	12,533	-0.05%
2021/05/06	6	33.64	6	33.62	33.85	0	12,389	0.00%
2021/05/05	2	32.80	0	0.00	32.65	2	12,148	0.02%
2021/05/04	4	32.83	17	31.70	31.70	-13	11,969	-0.11%
2021/05/03	6	32.82	5	32.64	32.35	1	11,684	0.01%
2021/04/29	6	33.59	10	33.40	33.25	-4	11,607	-0.03%
2021/04/28	13	33.28	0	0.00	33.40	13	11,517	0.11%
2021/04/27	0.1	32.50	1	32.80	32.85	-0.9	11,597	-0.01%
2021/04/26	1	32.55	16	32.25	32.50	-15	11,508	-0.13%
2021/04/23	4	33.03	5	32.58	32.55	-1	11,376	-0.01%
2021/04/22	57	34.00	12.1	33.91	33.30	44.9	11,299	0.40%
2021/04/21	2	32.80	13	33.00	33.10	-11	10,647	-0.10%
2021/04/20	4	32.83	13	32.93	33.15	-9	10,518	-0.09%
2021/04/19	10	32.85	10.2	32.09	33.40	-0.2	10,323	0.00%
2021/04/16	25	31.57	17.1	31.78	31.90	7.9	9,904	0.08%
2021/04/15	6.1	30.90	0	0.00	30.95	6.1	9,687	0.06%
2021/04/14	14	30.56	15	30.55	30.60	-1	9,661	-0.01%
2021/04/13	2	31.20	8.1	30.88	30.60	-6.1	9,715	-0.06%
2021/04/12	1	30.90	1	30.55	30.95	0	9,576	0.00%
2021/04/09	10	30.30	12	30.34	30.40	-2	9,537	-0.02%
2021/04/08	1	30.50	0.1	30.40	30.50	0.9	9,510	0.01%
2021/04/07	0	0.00	0.7	29.55	30.00	-0.7	9,345	-0.01%
2021/04/06	0	0.00	2	29.95	29.95	-2	9,379	-0.02%
2021/04/01	0	0.00	0.3	29.90	29.90	-0.3	9,420	0.00%
2021/03/30	11	30.10	0	0.00	30.00	11	9,393	0.12%
2021/03/29	5	29.90	1	29.85	29.90	4	9,243	0.04%
2021/03/26	1	29.40	1	29.70	29.75	0	9,217	0.00%
2021/03/19	0	0.00	5	29.22	29.20	-5	9,159	-0.05%
2021/03/18	0	0.00	5	29.60	29.50	-5	8,969	-0.06%
2021/03/17	0	0.00	4	29.70	29.45	-4	8,943	-0.04%
2021/03/16	4	29.90	1	29.80	29.90	3	8,907	0.03%
2021/03/09	5	29.85	14	29.78	29.90	-9	8,855	-0.10%
2021/03/08	0	0.00	2	29.35	29.30	-2	8,675	-0.02%
2021/03/03	0	0.00	6	29.32	29.35	-6	8,753	-0.07%
2021/03/02	0.5	29.25	0	0.00	28.70	0.5	8,558	0.01%
2021/02/26	4	28.89	0	28.95	28.95	4	8,447	0.05%
2021/02/25	0	0.00	44	28.85	29.50	-44	8,055	-0.55%
2021/02/24	10	27.70	2	27.75	27.75	8	7,569	0.11%
2021/02/19	2	27.28	0	0.00	27.40	2	7,606	0.03%
2021/02/18	0	0.00	1	27.55	27.50	-1	7,725	-0.01%
2021/02/17	1	26.90	1	27.25	27.10	0	7,641	0.00%
2021/02/05	0	27.00	3.1	27.00	27.05	-3.1	7,543	-0.04%
2021/02/04	1	26.45	0	0.00	26.85	1	7,589	0.01%
2021/02/01	2	26.55	0	0.00	26.25	2	7,803	0.03%
2021/01/27	1	26.52	0	0.00	26.50	1	7,542	0.01%
2021/01/26	0	0.00	1	26.60	26.60	-1	7,485	-0.01%
2021/01/21	1	26.35	0	0.00	26.40	1	7,420	0.01%
2021/01/20	14	26.65	10	26.70	26.40	4	7,367	0.05%
2021/01/18	5.1	27.15	5	27.05	27.25	0.1	7,132	0.00%
2021/01/15	5	27.68	22.6	27.66	27.60	-17.6	7,011	-0.25%
2021/01/14	7	27.94	15	28.00	28.10	-8	6,947	-0.12%
2021/01/12	2	28.23	0	0.00	28.05	2	6,884	0.03%
2021/01/11	0	0.00	10.2	28.55	28.60	-10.2	6,860	-0.15%
2021/01/08	1	28.40	1.5	28.39	28.70	-0.5	6,819	-0.01%
2021/01/07	0	0.00	0.5	28.43	28.35	-0.5	6,769	-0.01%
2021/01/06	3.1	28.23	0	0.00	28.35	3.1	6,715	0.05%
2021/01/05	0	0.00	0.2	28.80	28.85	-0.2	6,573	0.00%
2021/01/04	0	0.00	1	28.85	28.85	-1	6,584	-0.02%
2020/12/30	10.1	28.90	5	28.85	29.05	5.1	6,463	0.08%
2020/12/25	0	0.00	0	28.20	28.55	0	6,364	0.00%
2020/12/24	0	0.00	3	28.25	28.05	-3	6,308	-0.05%
2020/12/22	111	28.08	105	28.13	27.70	6	6,247	0.10%	大買/大賣/
2020/12/18	5	27.65	0	0.00	27.45	5	6,414	0.08%
2020/12/17	2	27.50	0	0.00	27.55	2	6,485	0.03%
2020/12/16	0	0.00	1	27.70	27.90	-1	6,526	-0.02%
2020/12/10	1	27.80	0	0.00	27.70	1	7,005	0.01%
2020/12/09	0.1	27.50	0	0.00	27.75	0.1	7,005	0.00%
2020/12/08	10	27.65	0	0.00	27.50	10	7,036	0.14%
2020/12/07	0	0.00	3	27.80	27.60	-3	7,007	-0.04%
2020/12/04	0	0.00	10	27.73	27.65	-10	7,046	-0.14%
2020/12/03	1	27.35	0	0.00	27.40	1	7,108	0.01%
2020/11/30	4	27.81	0	0.00	27.40	4	7,539	0.05%
2020/11/20	0	0.00	1	28.15	28.15	-1	7,425	-0.01%
2020/11/19	0	0.00	1.1	28.19	28.20	-1.1	7,434	-0.01%
2020/11/18	0	0.00	5	28.15	28.20	-5	7,418	-0.07%
2020/11/17	0	0.00	20	27.95	28.00	-20	7,326	-0.27%
2020/11/13	0	0.00	8.5	27.38	27.60	-8.5	7,415	-0.11%
2020/11/11	0	0.00	10	27.33	27.70	-10	7,458	-0.13%
2020/11/09	0	26.50	0	0.00	26.60	0	7,186	0.00%
2020/11/02	0	26.00	0	0.00	26.05	0	7,391	0.00%
2020/10/30	0	25.80	0	0.00	25.75	0	7,470	0.00%
2020/10/29	0	0.00	1	25.90	25.80	-1	7,531	-0.01%
2020/10/28	0	0.00	2	26.10	26.10	-2	7,839	-0.03%
2020/10/15	0	0.00	2	26.10	26.15	-2	10,261	-0.02%
2020/10/13	0	0.00	1	25.70	25.70	-1	10,653	-0.01%
2020/10/12	0	0.00	1	25.90	25.90	-1	10,935	-0.01%
2020/10/08	0.2	26.15	5	26.10	26.15	-4.8	11,163	-0.04%
2020/10/07	0	0.00	3	26.20	26.10	-3	11,280	-0.03%
2020/10/06	1	25.90	0	0.00	26.10	1	11,404	0.01%
2020/10/05	1	25.55	0	0.00	25.75	1	11,465	0.01%
2020/09/30	1	25.40	0	0.00	25.30	1	11,480	0.01%
2020/09/25	1	24.90	0	0.00	25.10	1	11,642	0.01%
2020/09/24	7	24.84	2	24.85	24.85	5	11,757	0.04%
2020/09/23	29	25.54	0	0.00	25.55	29	11,728	0.25%
2020/09/22	1	25.60	0	0.00	25.65	1	11,731	0.01%
2020/09/21	1	25.80	0	0.00	25.85	1	11,656	0.01%
2020/09/18	1	25.75	0	0.00	25.75	1	11,659	0.01%
2020/09/17	12	25.90	6	25.87	25.95	6	11,518	0.05%
2020/09/15	8	26.06	0	0.00	26.15	8	11,387	0.07%
2020/09/14	0	0.00	1	26.40	26.50	-1	11,313	-0.01%
2020/09/10	5	26.65	0	0.00	26.65	5	11,332	0.04%
2020/09/09	2	26.60	4	26.76	26.90	-2	11,390	-0.02%
2020/09/07	9	27.36	1	27.50	27.30	8	11,348	0.07%
2020/09/03	2	27.10	0	0.00	26.80	2	11,372	0.02%
2020/09/02	0	0.00	10	26.50	26.55	-10	11,262	-0.09%
2020/08/31	1	26.40	0	0.00	26.45	1	11,257	0.01%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/27	0.2	26.20	0	0.00	26.20	0.2	11,261	0.00%
2020/08/26	1	26.15	0	0.00	26.25	1	11,279	0.01%
2020/08/25	0	0.00	0	26.30	26.30	0	11,317	0.00%
2020/08/24	1	26.10	0	0.00	26.00	1	11,736	0.01%
2020/08/20	2	25.58	0	0.00	25.65	2	11,798	0.02%
2020/08/19	1	26.50	0	0.00	26.30	1	11,714	0.01%
2020/08/13	0	26.30	0	0.00	26.35	0	12,101	0.00%
2020/08/12	0	26.30	7	26.16	26.30	-7	12,298	-0.06%
2020/08/10	2	26.40	5	26.33	26.45	-3	12,453	-0.02%
2020/08/07	0	26.35	1	26.35	26.35	-1	12,544	-0.01%
2020/08/06	1	26.35	0	0.00	26.20	1	12,602	0.01%
2020/08/05	1	26.20	0	0.00	26.10	1	12,770	0.01%
2020/08/04	1	26.10	1	26.05	26.05	0	12,853	0.00%
2020/08/03	8	26.05	1	25.60	26.10	7	13,049	0.05%
2020/07/31	8	25.40	0	0.00	25.60	8	13,272	0.06%
2020/07/30	2	25.40	0	0.00	25.70	2	14,646	0.01%
2020/07/29	1	25.30	0	0.00	25.45	1	15,192	0.01%
2020/07/28	3	25.62	0	0.00	25.45	3	15,219	0.02%
2020/07/27	28	26.41	0	0.00	26.00	28	15,254	0.18%
2020/07/24	4	29.60	1	29.45	29.20	3	14,634	0.02%
2020/07/23	1	29.95	0	0.00	30.00	1	14,505	0.01%
2020/07/22	0	0.00	6	30.28	30.30	-6	14,438	-0.04%
2020/07/21	0	0.00	2	30.30	30.30	-2	14,329	-0.01%
2020/07/17	2	30.20	3	30.58	30.15	-1	14,175	-0.01%
2020/07/16	0	0.00	1	30.40	30.50	-1	14,198	-0.01%
2020/07/15	2	29.80	12	29.88	29.80	-10	14,096	-0.07%
2020/07/13	0	0.00	8	29.56	29.60	-8	14,039	-0.06%
2020/07/09	0	28.85	0	0.00	28.95	0	14,089	0.00%
2020/07/08	3	29.00	0	0.00	29.10	3	14,334	0.02%
2020/07/07	0	0.00	1	29.00	29.05	-1	14,460	-0.01%
2020/07/03	0	0.00	3	29.05	28.90	-3	14,468	-0.02%
2020/07/02	0	0.00	0.2	28.80	28.90	-0.2	14,485	0.00%
2020/07/01	6	28.15	0	0.00	28.20	6	14,485	0.04%
2020/06/29	0	0.00	1	27.45	27.60	-1	14,654	-0.01%
2020/06/24	0	27.75	1	27.90	27.75	-1	14,722	-0.01%
2020/06/23	0	27.80	0	0.00	27.85	0	14,829	0.00%
2020/06/22	2	27.63	1	27.70	27.70	1	14,914	0.01%
2020/06/19	0	0.00	4	27.78	27.40	-4	15,054	-0.03%
2020/06/18	2	27.85	0	0.00	27.85	2	15,120	0.01%
2020/06/16	0	0.00	7	27.54	27.50	-7	15,417	-0.05%
2020/06/15	1	27.40	0	0.00	27.20	1	15,649	0.01%
2020/06/12	3	27.30	29	27.27	27.45	-26	15,707	-0.17%
2020/06/11	2	28.08	18	28.01	27.70	-16	15,728	-0.10%
2020/06/10	0	0.00	5	28.55	28.70	-5	15,672	-0.03%
2020/06/09	0.1	28.35	0	0.00	28.40	0.1	16,010	0.00%
2020/06/05	6	27.76	0	0.00	27.80	6	15,962	0.04%
2020/06/04	1	27.80	2	27.75	27.80	-1	15,987	-0.01%
2020/06/03	5	27.80	0	0.00	27.80	5	16,061	0.03%
2020/05/29	2	27.03	0	0.00	26.90	2	15,935	0.01%
2020/05/28	2	27.25	1	27.30	27.10	1	15,573	0.01%
2020/05/27	5	27.46	4	27.24	27.30	1	15,522	0.01%
2020/05/26	2	27.25	2	27.25	27.30	0	15,573	0.00%
2020/05/22	1	26.95	0	0.00	26.85	1	15,493	0.01%
2020/05/21	0.2	27.60	29	27.52	27.50	-28.8	15,412	-0.19%
2020/05/20	9	27.77	10	27.80	27.60	-1	15,281	-0.01%
2020/05/19	20	27.20	1	27.30	27.40	19	15,000	0.13%
2020/05/18	2	26.85	0	0.00	26.95	2	14,833	0.01%
2020/05/15	2	26.38	6	26.25	26.40	-4	14,753	-0.03%
2020/05/14	4	26.70	3	26.58	26.65	1	14,663	0.01%
2020/05/13	10	26.60	0	0.00	26.60	10	14,564	0.07%
2020/05/12	5	26.78	4	26.95	26.85	1	14,476	0.01%
2020/05/11	7	27.48	4	27.61	27.25	3	14,283	0.02%
2020/05/08	8	27.56	4	27.71	27.25	4	14,144	0.03%
2020/05/07	30	27.62	20	27.47	27.35	10	13,904	0.07%
2020/05/06	150	29.21	134	29.21	28.25	16	13,471	0.12%	大買/大賣/
2020/05/05	14	26.94	4	27.90	28.05	10	11,940	0.08%
2020/05/04	15	25.49	0	0.00	25.50	15	11,302	0.13%
2020/04/30	59	25.99	71	25.97	26.00	-12	11,141	-0.11%
2020/04/29	0	0.00	3	25.02	25.10	-3	11,081	-0.03%
2020/04/28	10.3	25.05	6	25.08	24.90	4.3	11,065	0.04%
2020/04/27	1	24.20	31	24.84	24.75	-30	11,124	-0.27%
2020/04/24	3	23.90	0	0.00	23.75	3	10,988	0.03%
2020/04/23	1	24.10	0	0.00	23.90	1	10,816	0.01%
2020/04/22	3	23.73	0	0.00	23.85	3	10,708	0.03%
2020/04/21	13	24.09	0	0.00	23.95	13	10,699	0.12%
2020/04/20	11	24.69	0	0.00	24.65	11	10,466	0.11%
2020/04/17	0	0.00	30	24.95	24.85	-30	10,346	-0.29%
2020/04/16	31	24.77	1	24.75	24.75	30	10,245	0.29%
2020/04/15	0	0.00	7	25.25	25.30	-7	10,071	-0.07%
2020/04/14	2	25.10	0	0.00	25.10	2	9,996	0.02%
2020/04/13	3	25.33	0	0.00	25.20	3	9,843	0.03%
2020/04/10	5	24.64	0	0.00	24.70	5	9,553	0.05%
2020/04/07	0	0.00	3	23.55	23.55	-3	9,220	-0.03%
2020/03/31	10	22.55	0	0.00	22.55	10	8,775	0.11%
2020/03/26	20	22.50	11	22.75	22.65	9	8,414	0.11%
2020/03/25	25	22.52	0	0.00	22.45	25	8,375	0.30%
2020/03/24	0.4	21.45	1	21.00	21.35	-0.6	8,272	-0.01%
2020/03/23	2	20.65	0	0.00	20.50	2	8,134	0.02%
2020/03/20	0	0.00	1	21.90	21.85	-1	8,072	-0.01%
2020/03/19	0	0.00	2	21.00	21.15	-2	7,875	-0.03%
2020/03/18	5	22.10	0	0.00	22.15	5	7,674	0.07%
2020/03/17	0	0.00	1	23.10	22.65	-1	7,638	-0.01%
2020/03/16	5	23.80	0	0.00	23.25	5	7,489	0.07%
2020/03/13	12.2	23.10	0	0.00	23.90	12.2	7,342	0.17%
2020/03/12	9	26.24	1	25.50	25.30	8	6,851	0.12%
2020/03/11	0	0.00	1	27.10	27.20	-1	6,693	-0.01%
2020/03/10	1	27.25	1	27.30	27.10	0	6,674	0.00%
2020/03/09	0	0.00	1	27.50	27.60	-1	6,644	-0.02%
2020/03/06	1	28.10	0	0.00	28.10	1	6,553	0.02%
2020/03/03	1	28.10	0	0.00	28.00	1	6,610	0.02%
2020/02/27	0.2	28.40	0	0.00	28.25	0.2	6,839	0.00%
2020/02/24	6	28.48	0	0.00	28.65	6	6,772	0.09%
2020/02/21	0	0.00	1.1	29.00	28.95	-1.1	6,818	-0.02%
2020/02/17	2	28.73	0	0.00	28.85	2	6,866	0.03%
2020/02/14	1	28.80	1	28.85	28.95	0	6,880	0.00%
2020/02/11	11	28.65	0	0.00	28.60	11	7,073	0.16%
2020/02/10	0.2	28.60	1	28.55	28.55	-0.8	7,138	-0.01%
2020/02/05	0	0.00	30	28.53	28.60	-30	7,457	-0.40%
2020/02/04	1	28.55	1	28.35	28.55	0	7,574	0.00%
2020/02/03	71	28.76	72	28.85	28.15	-1	7,590	-0.01%
2020/01/30	1	28.40	37	28.53	28.00	-36	7,325	-0.49%
2020/01/17	0	29.50	0	0.00	29.50	0	7,077	0.00%
2020/01/16	0.5	29.50	0	0.00	29.45	0.5	7,071	0.01%
2020/01/14	0	29.50	0	0.00	29.50	0	7,081	0.00%
2020/01/10	1	29.20	0	0.00	29.25	1	7,308	0.01%
2020/01/09	1	29.15	0	0.00	29.35	1	7,375	0.01%
2020/01/08	12	29.00	0	0.00	29.05	12	7,456	0.16%
2020/01/06	2	29.60	0	0.00	29.55	2	7,566	0.03%
2019/12/30	1	30.00	0	0.00	29.90	1	7,625	0.01%
2019/12/27	5	30.00	0	0.00	30.00	5	7,621	0.07%
2019/12/25	1	30.00	0	0.00	30.10	1	7,794	0.01%
2019/12/24	2	30.05	0	0.00	30.05	2	7,801	0.03%
2019/12/23	0	0.00	11	30.45	30.55	-11	7,780	-0.14%
2019/12/19	0	0.00	31	30.25	30.30	-31	7,644	-0.41%
2019/12/18	0	0.00	1	30.25	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	2	30.08	30.20	-2	7,694	-0.03%
2019/12/16	0	0.00	2	29.60	29.85	-2	7,683	-0.03%
2019/12/12	1	29.30	0	0.00	29.30	1	7,633	0.01%
2019/12/10	1	29.15	0	0.00	29.20	1	7,688	0.01%
2019/12/05	11	29.25	0	0.00	29.25	11	7,858	0.14%
2019/11/29	1	29.65	0	0.00	29.75	1	7,980	0.01%
2019/11/25	10	29.70	0	0.00	29.75	10	7,609	0.13%
2019/11/22	1	29.70	0	0.00	29.55	1	7,731	0.01%
2019/11/21	2	29.58	0	0.00	29.70	2	7,722	0.03%
2019/11/20	6	29.76	0	0.00	29.80	6	7,717	0.08%
2019/11/15	20	29.85	0	0.00	29.75	20	7,792	0.26%
2019/11/14	0	0.00	28	29.73	29.75	-28	7,829	-0.36%
2019/11/12	0	30.00	30	30.00	30.00	-30	8,269	-0.36%
2019/11/11	1	29.90	4	29.85	29.90	-3	8,256	-0.04%
2019/11/08	1	30.30	0	0.00	30.25	1	8,145	0.01%
2019/11/07	2	30.55	0	0.00	30.55	2	8,132	0.02%
2019/11/06	1	30.65	3	30.65	30.65	-2	8,041	-0.02%
2019/11/05	20	30.70	6	30.83	30.75	14	7,971	0.18%
2019/11/04	45	30.24	3	30.32	30.50	42	7,924	0.53%
2019/11/01	24	29.74	0	0.00	29.70	24	7,703	0.31%
2019/10/31	0	0.00	2	29.60	29.60	-2	7,650	-0.03%
2019/10/24	0	29.40	0	0.00	29.40	0	7,971	0.00%
2019/10/21	0	29.30	0	0.00	29.40	0	8,119	0.00%
2019/10/18	12	29.20	0	0.00	29.20	12	8,162	0.15%
2019/10/17	0	0.00	1	29.25	29.50	-1	8,119	-0.01%
2019/10/15	0	29.25	0	0.00	29.25	0	8,205	0.00%
2019/10/08	0.5	28.55	1	28.80	28.55	-0.5	8,100	-0.01%
2019/10/07	0	0.00	10	28.60	28.70	-10	8,060	-0.12%
2019/10/03	2	28.15	0	0.00	28.20	2	8,039	0.02%
2019/09/26	0	28.50	0	0.00	28.50	0	7,930	0.00%
2019/09/24	0	28.80	0.1	28.80	28.80	0	7,989	0.00%
2019/09/23	1	28.80	0	0.00	28.80	1	8,036	0.01%
2019/09/19	1	28.75	2	28.95	28.70	-1	7,963	-0.01%
2019/09/18	0	0.00	1	29.20	29.10	-1	7,920	-0.01%
2019/09/17	1	29.50	0	0.00	29.30	1	7,927	0.01%
2019/09/16	20	29.60	1	29.45	29.50	19	7,988	0.24%
2019/09/12	20	29.00	0	0.00	29.00	20	7,960	0.25%
2019/09/11	1	28.85	0	0.00	28.90	1	8,052	0.01%
2019/09/10	3	28.83	20	28.75	28.75	-17	8,031	-0.21%
2019/09/06	0	0.00	1	29.30	29.30	-1	7,911	-0.01%
2019/09/05	2	29.00	5	29.20	29.20	-3	7,893	-0.04%
2019/09/04	3	28.85	0	0.00	28.85	3	7,829	0.04%
2019/09/02	0	0.00	1	28.65	28.70	-1	7,744	-0.01%
2019/08/30	10	28.30	0	0.00	28.50	10	7,747	0.13%
2019/08/27	2	27.90	0	0.00	27.75	2	7,703	0.03%
2019/08/20	2	28.65	0	0.00	28.35	2	7,847	0.03%
2019/08/19	0	0.00	5	28.55	28.55	-5	7,767	-0.06%
2019/08/16	10	28.30	0	0.00	28.30	10	7,765	0.13%
2019/08/15	11	27.49	0	0.00	27.50	11	7,756	0.14%
2019/08/13	1	28.10	0	0.00	28.05	1	7,824	0.01%
2019/08/06	5	28.80	0	0.00	28.90	5	8,025	0.06%
2019/08/02	7	28.81	0	0.00	28.90	7	8,073	0.09%
2019/07/31	2	29.78	1	29.95	29.60	1	8,115	0.01%
2019/07/30	5	30.10	0	0.00	30.00	5	8,089	0.06%
2019/07/29	1	30.20	0	0.00	30.35	1	8,099	0.01%
2019/07/26	1	30.30	0	0.00	30.15	1	8,149	0.01%
2019/07/25	3	30.43	0	0.00	30.25	3	8,296	0.04%
2019/07/22	2	31.60	0	0.00	31.25	2	8,296	0.02%
2019/07/19	4	31.55	0	0.00	31.50	4	8,213	0.05%
2019/07/18	1	33.90	8	33.96	33.90	-7	8,054	-0.09%
2019/07/16	0	0.00	0.4	33.80	33.80	-0.4	7,847	-0.01%
2019/07/12	0	0.00	0	33.80	33.80	0	7,911	0.00%
2019/07/10	1	34.05	0	0.00	33.90	1	7,934	0.01%
2019/07/09	0	0.00	0	33.85	33.85	0	7,977	0.00%
2019/07/08	0	0.00	1	34.20	34.10	-1	8,007	-0.01%
2019/07/02	0	33.85	0	0.00	34.05	0	8,631	0.00%
2019/06/28	1	33.40	0	33.50	33.50	1	8,718	0.01%
2019/06/27	0	0.00	2	33.90	33.95	-2	8,729	-0.02%
2019/06/26	1	33.45	2	33.45	33.50	-1	8,765	-0.01%
2019/06/24	0	0.00	2	33.55	33.75	-2	8,854	-0.02%
2019/06/19	0	0.00	1	33.35	33.25	-1	8,860	-0.01%
2019/06/17	1	32.95	0	0.00	33.00	1	8,790	0.01%
2019/06/14	2	32.75	1	32.85	32.70	1	8,845	0.01%
2019/06/13	0	0.00	0	32.70	32.70	0	8,852	0.00%
2019/06/12	0	0.00	1	33.10	33.10	-1	8,899	-0.01%
2019/06/10	0	32.75	1	33.00	32.80	-1	8,959	-0.01%
2019/06/05	1	32.70	0	0.00	32.60	1	8,964	0.01%
2019/06/04	0	0.00	0	32.80	32.80	0	8,994	0.00%
2019/05/30	0	32.15	0	0.00	32.25	0	9,024	0.00%
2019/05/20	0	0.00	2	32.80	32.60	-2	8,623	-0.02%
2019/05/17	2	31.60	0	0.00	31.75	2	8,367	0.02%
2019/05/10	1	31.75	0	0.00	31.95	1	8,399	0.01%
2019/05/06	1	32.60	0	32.70	32.65	1	8,232	0.01%
2019/05/03	0	0.00	2	33.43	33.20	-2	8,130	-0.02%
2019/05/02	7	33.06	1	33.25	32.85	6	8,134	0.07%
2019/04/29	2	33.70	2	33.70	33.65	0	8,013	0.00%
2019/04/26	0	0.00	2	33.08	33.25	-2	8,000	-0.02%
2019/04/25	0	0.00	3	32.65	32.65	-3	8,016	-0.04%
2019/04/22	0	0.00	2	32.35	32.45	-2	8,299	-0.02%
2019/04/18	1	31.85	0	0.00	31.80	1	8,417	0.01%
2019/04/17	1	32.65	0	0.00	32.65	1	8,373	0.01%
2019/04/11	7	32.54	0	32.30	32.30	7	8,581	0.08%
2019/04/09	0	0.00	1	32.70	32.50	-1	8,405	-0.01%
2019/04/03	1	31.80	0	0.00	31.90	1	8,044	0.01%
2019/04/02	0	30.80	0	0.00	31.00	0	7,902	0.00%
2019/04/01	1	30.69	5	30.75	30.50	-4	7,901	-0.05%
2019/03/29	1	30.60	0	0.00	30.45	1	7,798	0.01%
2019/03/28	0	30.75	0	0.00	30.85	0	7,892	0.00%
2019/03/27	5	30.95	0	0.00	31.05	5	7,842	0.06%
2019/03/25	0	31.10	0	0.00	31.30	0	7,838	0.00%
2019/03/20	0	30.50	0	0.00	30.50	0	7,905	0.00%
2019/03/19	0	30.30	5	30.52	30.50	-5	7,973	-0.06%
2019/03/15	2	29.90	1	30.10	29.90	1	7,985	0.01%
2019/03/14	2	29.75	1	29.95	29.95	1	7,949	0.01%
2019/03/13	0.1	29.95	0	0.00	29.95	0.1	7,960	0.00%
2019/03/12	0	30.30	1	30.30	30.30	-1	8,015	-0.01%
2019/03/08	4	29.81	0	0.00	29.75	4	8,272	0.05%
2019/03/07	1	30.10	4	29.95	30.10	-3	8,371	-0.04%
2019/03/06	0	30.15	1	30.15	30.15	-1	8,443	-0.01%
2019/03/05	0	30.00	0	0.00	30.00	0	8,531	0.00%
2019/03/04	0	30.00	0	0.00	30.00	0	8,628	0.00%
2019/02/27	0	30.50	0	0.00	30.50	0	8,569	0.00%
2019/02/26	0	0.00	0.2	31.15	31.25	-0.2	8,489	0.00%
2019/02/22	2	30.85	0	0.00	31.20	2	8,529	0.02%
2019/02/21	0	0.00	2	31.20	31.20	-2	8,618	-0.02%
2019/02/20	0	0.00	1	31.00	31.00	-1	8,728	-0.01%
2019/02/19	0	30.65	0	0.00	30.70	0	9,152	0.00%
2019/02/18	0.1	30.15	3	30.30	30.25	-2.9	9,211	-0.03%
2019/02/15	0	30.00	2	30.10	30.05	-2	9,219	-0.02%
2019/02/14	0	0.00	3	30.05	30.00	-3	9,118	-0.03%
2019/02/12	4	29.43	2	29.65	29.80	2	9,064	0.02%
2019/02/11	4	29.38	4	29.65	29.65	0	9,077	0.00%
2019/01/30	2	29.05	4	29.43	29.70	-2	8,984	-0.02%
2019/01/29	2	29.40	0	0.00	29.40	2	8,912	0.02%
2019/01/28	0	0.00	3	29.70	29.70	-3	8,879	-0.03%
2019/01/25	0	29.40	0	0.00	29.55	0	8,955	0.00%
2019/01/23	0	29.20	0	0.00	29.35	0	8,947	0.00%
2019/01/21	0	0.00	6	29.10	29.20	-6	9,104	-0.07%
2019/01/18	10	28.86	4	29.15	28.80	6	9,143	0.07%
2019/01/17	4	29.05	4	29.25	28.95	0	9,213	0.00%
2019/01/16	8	29.05	10	29.28	29.05	-2	9,257	-0.02%
2019/01/15	0	0.00	7	29.20	29.55	-7	9,229	-0.08%
2019/01/14	7	28.97	1	29.00	29.00	6	9,231	0.06%
2019/01/11	0	0.00	2	29.30	29.30	-2	9,388	-0.02%
2019/01/10	2	28.85	2	29.15	29.35	0	9,424	0.00%
2019/01/09	1	28.85	1	29.15	29.30	0	9,492	0.00%
2019/01/07	0	0.00	4	28.58	28.70	-4	9,859	-0.04%
2019/01/04	3	28.25	0	0.00	28.25	3	9,958	0.03%
2019/01/02	0.1	28.10	1	28.15	28.05	-0.9	10,398	-0.01%
2018/12/28	0	0.00	0	27.90	27.90	0	10,424	0.00%
2018/12/27	2	27.70	0	0.00	27.50	2	10,478	0.02%
2018/12/26	1	27.80	2	27.95	27.65	-1	10,470	-0.01%
2018/12/24	0	0.00	5	28.20	28.25	-5	10,708	-0.05%
2018/12/21	3	27.70	0	0.00	27.60	3	11,052	0.03%
2018/12/18	2	28.35	0	0.00	28.20	2	11,087	0.02%
2018/12/17	0	0.00	8	28.70	28.80	-8	11,426	-0.07%
2018/12/14	2	28.15	0	0.00	28.15	2	11,796	0.02%
2018/12/13	4	28.35	5	28.50	28.45	-1	11,923	-0.01%
2018/12/12	4	28.60	0	0.00	28.60	4	12,034	0.03%
2018/12/11	2	28.70	6	28.93	28.65	-4	12,027	-0.03%
2018/12/10	7	28.77	3	28.85	28.65	4	12,243	0.03%
2018/12/06	3	28.05	0	0.00	28.15	3	12,688	0.02%
2018/12/05	1	28.25	0	0.00	28.40	1	12,999	0.01%
2018/12/04	7	28.88	1	29.05	28.60	6	13,179	0.05%
2018/12/03	0	0.00	16	29.00	29.30	-16	13,251	-0.12%
2018/11/29	11	28.39	0	0.00	28.30	11	13,327	0.08%
2018/11/28	1	28.50	0	0.00	28.60	1	13,318	0.01%
2018/11/26	6	28.70	6	29.10	28.75	0	13,324	0.00%
2018/11/22	6	28.90	0	0.00	28.85	6	13,484	0.04%
2018/11/21	2	28.90	2	29.15	29.20	0	13,609	0.00%
2018/11/19	4	29.28	0	0.00	29.45	4	14,145	0.03%
2018/11/16	1	29.55	0	0.00	29.35	1	14,578	0.01%
2018/11/05	0.1	30.95	0	0.00	30.85	0.1	15,279	0.00%
2018/11/02	1	31.30	1	31.30	31.65	0	15,247	0.00%
2018/10/29	6	29.68	6	29.77	29.95	0	15,194	0.00%
2018/10/25	0	0.00	4	30.51	30.20	-4	15,222	-0.03%
2018/10/23	2	31.05	0	0.00	31.20	2	15,026	0.01%
2018/10/19	3	31.18	2	31.23	31.25	1	15,040	0.01%
2018/10/18	2	32.35	0	0.00	32.05	2	14,906	0.01%
2018/10/17	0	0.00	2	32.10	31.55	-2	14,932	-0.01%
2018/10/16	0	0.00	10	30.52	31.05	-10	14,994	-0.07%
2018/10/15	2	31.75	0	0.00	32.10	2	14,845	0.01%
2018/10/12	2	31.82	1	33.30	33.25	1	14,868	0.01%
2018/10/11	6	32.77	0	0.00	32.35	6	15,030	0.04%
2018/10/09	0	0.00	1	35.40	35.85	-1	14,779	-0.01%
2018/10/08	0	0.00	4	34.84	35.05	-4	14,603	-0.03%
2018/10/05	6	34.50	0	0.00	34.50	6	14,624	0.04%
2018/10/03	0	0.00	0.1	35.35	35.40	-0.1	14,807	0.00%
2018/10/01	1	34.90	0	0.00	34.80	1	15,055	0.01%
2018/09/28	1	35.60	0	0.00	35.70	1	15,180	0.01%
2018/09/27	2	36.00	0	0.00	36.35	2	15,212	0.01%
2018/09/26	0	36.00	8	36.00	36.00	-8	15,398	-0.05%
2018/09/25	3	36.57	2	36.58	36.20	1	15,450	0.01%
2018/09/21	0	0.00	9	37.16	37.40	-9	15,309	-0.06%
2018/09/20	13	35.76	14	35.74	35.80	-1	14,943	-0.01%
2018/09/19	2	36.85	6	36.88	37.00	-4	14,610	-0.03%
2018/09/17	0	0.00	1	35.80	35.75	-1	14,190	-0.01%
2018/09/13	0	35.50	0	0.00	35.65	0	13,939	0.00%
2018/09/12	1	36.09	1	36.10	35.45	0	13,754	0.00%
2018/09/11	8	35.10	22	35.45	35.45	-14	13,492	-0.10%
2018/09/10	6	34.37	6	34.18	34.50	0	13,213	0.00%
2018/09/07	0	0.00	2	34.45	34.05	-2	13,127	-0.02%
2018/09/06	0	34.25	0	0.00	34.35	0	12,986	0.00%
2018/09/04	0	34.70	2	34.90	34.75	-2	12,655	-0.02%
2018/09/03	1	34.85	0	0.00	34.60	1	12,558	0.01%
2018/08/31	1	35.26	0	0.00	35.75	1	12,429	0.01%
2018/08/30	4	35.50	14	36.10	35.70	-10	12,333	-0.08%
2018/08/29	3	35.53	8	35.57	35.70	-5	12,200	-0.04%
2018/08/28	5	35.75	3	35.78	35.95	2	12,067	0.02%
2018/08/27	10	35.52	3	35.40	35.70	7	11,937	0.06%
2018/08/24	8	35.94	4	36.11	36.00	4	11,651	0.03%
2018/08/23	23	36.76	28.1	36.70	37.25	-5.1	11,349	-0.04%
2018/08/22	11	35.12	7	35.09	35.20	4	10,837	0.04%
2018/08/21	3	33.85	3	33.73	34.05	0	10,315	0.00%
2018/08/20	0	0.00	11	32.51	32.50	-11	10,030	-0.11%
2018/08/15	1	31.90	0	0.00	32.25	1	9,932	0.01%
2018/08/14	1	32.65	2	32.63	32.75	-1	9,740	-0.01%
2018/08/09	0	0.00	1	32.25	32.10	-1	9,680	-0.01%
2018/08/07	1	31.80	1	32.30	32.00	0	9,648	0.00%
2018/08/06	0	0.00	1	31.95	32.10	-1	9,514	-0.01%
2018/08/03	0	0.00	0.1	31.10	31.25	-0.1	9,420	0.00%
2018/08/02	2	30.70	0	0.00	30.75	2	9,391	0.02%
2018/08/01	1	32.05	0	0.00	32.30	1	9,203	0.01%
2018/07/31	0	0.00	4	32.60	32.60	-4	9,132	-0.04%
2018/07/30	0	32.05	0	0.00	32.15	0	9,084	0.00%
2018/07/27	5	32.26	0	0.00	32.25	5	9,071	0.06%
2018/07/26	0	0.00	1	32.80	32.85	-1	8,977	-0.01%
2018/07/25	6	32.25	0	0.00	32.20	6	8,997	0.07%
2018/07/23	0	32.05	0	0.00	32.20	0	9,000	0.00%
2018/07/20	10	32.25	0	0.00	32.20	10	8,874	0.11%
2018/07/19	7	32.20	1	31.75	31.80	6	8,652	0.07%
2018/07/18	0	33.00	10	32.85	33.25	-10	8,444	-0.12%
2018/07/17	0	31.85	0	0.00	32.00	0	8,072	0.00%
2018/07/16	0	0.00	0.3	31.60	31.70	-0.3	7,960	0.00%
2018/07/13	0	0.00	10	31.85	32.10	-10	7,921	-0.13%
2018/07/12	2	31.70	0	0.00	32.00	2	7,804	0.03%
2018/07/10	0	0.00	2	32.85	32.05	-2	7,440	-0.03%
2018/07/09	1	32.49	0	0.00	32.35	1	7,233	0.01%
2018/07/05	2	31.45	7	31.14	30.90	-5	6,686	-0.07%
2018/07/04	5	30.35	1	30.15	30.80	4	6,554	0.06%
2018/07/02	0	0.00	1	29.05	28.90	-1	6,241	-0.02%
2018/06/26	1	28.70	1	29.00	28.80	0	6,046	0.00%
2018/06/25	0	0.00	1	29.60	29.45	-1	5,984	-0.02%
2018/06/20	10	29.05	0	0.00	29.00	10	5,893	0.17%
2018/06/19	1	28.60	0	28.60	28.50	1	5,800	0.02%
2018/06/15	3	29.03	4	29.40	29.60	-1	5,668	-0.02%
2018/06/12	39	29.00	39	29.10	29.10	0	5,683	0.00%
2018/06/08	0	0.00	10	29.65	29.65	-10	5,658	-0.18%
2018/06/07	0	0.00	2	29.68	29.80	-2	5,651	-0.04%
2018/06/06	1	29.80	1	29.90	29.95	0	5,608	0.00%
2018/06/04	0	0.00	1	29.35	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	11.9	28.90	28.95	-11.9	5,462	-0.22%
2018/05/31	0	0.00	1	28.35	28.55	-1	5,457	-0.02%
2018/05/30	1	28.00	2	28.05	28.05	-1	5,311	-0.02%
2018/05/21	1	29.00	0	0.00	28.95	1	5,414	0.02%
2018/05/18	0	0.00	1	28.55	28.65	-1	5,417	-0.02%
2018/05/16	5	28.30	0	0.00	28.20	5	5,487	0.09%
2018/05/15	0	0.00	4	28.10	28.15	-4	5,705	-0.07%
2018/05/10	0	0.00	2	28.40	28.20	-2	6,252	-0.03%
2018/05/04	1	27.70	35	27.55	27.70	-34	6,372	-0.53%
2018/05/03	0	0.00	1	28.35	28.15	-1	6,405	-0.02%
2018/05/02	35	28.54	3	28.57	28.60	32	6,429	0.50%
2018/04/30	1	28.40	0	0.00	28.40	1	6,402	0.02%
2018/04/26	0	0.00	3	27.35	27.10	-3	6,388	-0.05%
2018/04/25	0	0.00	0.4	27.05	27.20	-0.4	6,418	-0.01%
2018/04/24	1	26.95	0	0.00	26.85	1	6,472	0.02%
2018/04/23	3	26.98	1	27.10	27.15	2	6,535	0.03%
2018/04/19	0	0.00	5	27.15	27.20	-5	6,875	-0.07%
2018/04/18	1	26.75	0	0.00	26.90	1	6,949	0.01%
2018/04/10	1	27.35	0	0.00	27.20	1	7,665	0.01%
2018/04/09	2	26.80	5	26.90	27.05	-3	7,672	-0.04%
2018/04/03	0	0.00	15	26.58	26.60	-15	7,720	-0.19%
2018/03/23	10	25.75	0	0.00	25.95	10	7,986	0.13%
2018/03/20	5	25.95	0	0.00	26.10	5	8,020	0.06%
2018/03/19	5	26.30	5	26.15	26.15	0	8,122	0.00%
2018/03/12	0	0.00	5	25.85	25.85	-5	7,806	-0.06%
2018/03/08	0	0.00	5	25.75	25.75	-5	7,855	-0.06%
2018/03/01	0	0.00	4	25.90	25.75	-4	8,041	-0.05%
2018/02/27	0	0.00	10	26.10	25.95	-10	7,965	-0.13%
2018/02/07	3	24.45	0	0.00	24.45	3	7,456	0.04%
2018/02/06	21	24.44	10	25.25	24.30	11	7,175	0.15%
2018/02/01	20	26.15	0	0.00	26.10	20	6,549	0.31%
2018/01/31	5	26.00	0	0.00	26.05	5	6,461	0.08%
2018/01/26	2	26.25	0	0.00	26.55	2	6,221	0.03%
2018/01/23	0	0.00	60	26.65	26.90	-60	5,930	-1.01%
2018/01/18	2	27.05	4	27.05	27.00	-2	5,607	-0.04%
2018/01/16	20	27.06	0	0.00	27.00	20	5,569	0.36%
2018/01/15	0	0.00	4.6	27.27	27.30	-4.6	5,416	-0.09%
2018/01/12	0	0.00	1	27.00	26.90	-1	5,306	-0.02%
2018/01/10	0	0.00	3	27.20	27.00	-3	5,119	-0.06%
2018/01/02	0	0.00	1	27.05	26.80	-1	4,448	-0.02%