台玻 (1802)-元大-台南券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
18.15
漲跌
▲0.20
漲幅
+1.11%
成交量
21,630張
產業
上市玻璃類股
1177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

台玻 (1802)籌碼相關－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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
2024/05/31	2	18.00	26	18.14	18.15	-24	3,960	-0.61%
2024/05/30	1	17.20	1.1	17.19	17.95	-0.1	3,651	0.00%
2024/05/29	0.8	17.65	2.1	17.65	17.40	-1.3	3,477	-0.04%
2024/05/28	1	17.30	1	17.40	17.25	0	3,300	0.00%
2024/05/27	0.1	17.10	6	17.02	17.05	-5.9	3,236	-0.18%
2024/05/24	2	17.20	0	0.00	17.20	2	3,217	0.06%
2024/05/23	9	17.69	7.2	17.66	17.65	1.9	3,152	0.06%
2024/05/22	1	17.10	0.1	17.10	17.10	0.9	2,926	0.03%
2024/05/20	1	17.20	1	17.15	17.25	0	2,905	0.00%
2024/05/16	0.1	17.20	0	0.00	17.25	0.1	2,956	0.00%
2024/05/14	0	0.00	2	17.10	17.10	-2	2,955	-0.07%
2024/05/13	1	17.20	0	0.00	17.10	1	2,964	0.03%
2024/05/10	0	0.00	3	17.00	17.20	-3	2,958	-0.10%
2024/05/09	0.5	17.10	0	0.00	16.95	0.5	2,950	0.02%
2024/05/08	2	17.00	5	17.05	16.95	-3	2,954	-0.10%
2024/05/07	11	17.15	10	17.05	17.05	1	2,963	0.03%
2024/05/02	0	0.00	0	17.15	17.15	0	2,936	0.00%
2024/04/29	0	17.40	18	17.24	17.40	-18	2,943	-0.61%
2024/04/25	0	0.00	10	17.00	16.95	-10	2,912	-0.34%
2024/04/23	0	0.00	2	16.90	17.00	-2	3,013	-0.07%
2024/04/22	0	0.00	6	17.14	16.95	-6	3,049	-0.20%
2024/04/19	28	16.51	2	16.95	16.60	26	3,000	0.87%
2024/04/18	4	16.95	4	16.98	17.05	0	2,920	0.00%
2024/04/17	2	16.75	7	16.82	16.90	-5	2,918	-0.17%
2024/04/16	15.1	16.78	0	0.00	16.75	15.1	2,976	0.51%
2024/04/12	1	17.20	0	0.00	17.20	1	2,905	0.03%
2024/04/09	2	17.63	2	17.60	17.60	0	3,003	0.00%
2024/04/08	0	0.00	2	17.45	17.40	-2	3,043	-0.07%
2024/04/03	3	17.57	1	17.60	17.20	2	3,017	0.07%
2024/04/01	1	17.35	0	0.00	17.40	1	2,921	0.03%
2024/03/29	0	0.00	1	17.20	17.20	-1	2,926	-0.03%
2024/03/27	1	17.25	0	0.00	17.30	1	2,907	0.03%
2024/03/26	1.2	17.57	0	0.00	17.20	1.2	2,923	0.04%
2024/03/25	0	0.00	10	17.45	17.45	-10	2,934	-0.34%
2024/03/22	0	0.00	0.1	17.50	17.40	-0.1	2,969	0.00%
2024/03/21	1	17.30	0	0.00	17.50	1	3,005	0.03%
2024/03/20	3	17.22	5	17.15	17.25	-2	3,274	-0.06%
2024/03/18	0	0.00	3	17.40	17.40	-3	3,291	-0.09%
2024/03/15	14	17.05	2	17.25	16.95	12	3,262	0.37%
2024/03/14	1	17.35	1	17.35	17.40	0	3,177	0.00%
2024/03/13	8	17.59	0	0.00	17.55	8	3,158	0.25%
2024/03/12	0	0.00	0.2	17.90	17.90	-0.2	3,104	-0.01%
2024/03/11	1	17.80	5	17.75	17.85	-4	3,101	-0.13%
2024/03/08	1.3	17.76	0	0.00	17.80	1.3	3,125	0.04%
2024/03/07	1	18.00	0	0.00	18.00	1	3,160	0.03%
2024/03/04	2	17.95	2	17.90	18.00	0	3,148	0.00%
2024/02/29	0	0.00	3	18.20	18.25	-3	3,232	-0.09%
2024/02/26	0	0.00	3	18.15	18.20	-3	3,275	-0.09%
2024/02/23	3	18.38	2	18.35	18.25	1	3,320	0.03%
2024/02/22	3	18.55	1	18.75	18.55	2	3,345	0.06%
2024/02/20	4	18.68	30	18.65	18.65	-26	3,396	-0.77%
2024/02/19	1	18.65	1.8	18.66	18.80	-0.8	3,433	-0.02%
2024/02/16	0.3	18.45	0	0.00	18.40	0.3	3,496	0.01%
2024/02/15	0.1	17.95	2	18.00	18.10	-1.9	3,485	-0.05%
2024/02/05	7.2	17.79	3	17.85	17.80	4.2	3,476	0.12%
2024/02/02	10.1	18.05	3	18.05	18.05	7.1	3,476	0.20%
2024/01/29	0.2	18.43	0	0.00	18.45	0.2	3,753	0.00%
2024/01/24	0.1	18.20	0	0.00	18.25	0.1	3,860	0.00%
2024/01/22	30.1	17.90	5	17.95	17.95	25.1	3,915	0.64%
2024/01/19	1.1	17.76	0	0.00	17.85	1.1	3,993	0.03%
2024/01/18	0	0.00	4	17.69	17.80	-4	4,026	-0.10%
2024/01/17	56	17.83	0	0.00	17.65	56	4,041	1.39%
2024/01/15	1	18.45	3	18.40	18.35	-2	3,977	-0.05%
2024/01/12	0.1	18.40	0	0.00	18.35	0.1	4,075	0.00%
2024/01/10	13	18.41	0	0.00	18.25	13	4,236	0.31%
2024/01/09	3.1	18.84	0	0.00	18.75	3.1	4,189	0.07%
2024/01/08	0	0.00	3	19.15	19.00	-3	4,229	-0.07%
2024/01/05	0	0.00	0.1	19.05	18.95	-0.1	4,267	0.00%
2024/01/04	7	18.88	2.5	18.84	18.75	4.5	4,373	0.10%
2024/01/03	1	19.30	2	19.20	18.90	-1	4,616	-0.02%
2024/01/02	1	18.85	5	19.20	19.20	-4	4,533	-0.09%
2023/12/29	5	19.00	1	19.05	18.95	4	4,516	0.09%
2023/12/28	0	0.00	13	19.12	19.10	-13	4,836	-0.27%
2023/12/27	3	18.95	0	0.00	19.00	3	5,055	0.06%
2023/12/26	0.2	18.90	17	18.85	19.00	-16.8	5,231	-0.32%
2023/12/25	1	18.75	0	0.00	18.70	1	5,279	0.02%
2023/12/22	1	18.75	5	18.75	18.70	-4	5,404	-0.07%
2023/12/21	4	18.81	0	0.00	18.80	4	5,468	0.07%
2023/12/19	3	18.77	0	0.00	18.75	3	5,561	0.05%
2023/12/18	2	19.15	42	19.14	19.00	-40	5,621	-0.71%
2023/12/15	6	19.10	20.1	19.13	19.05	-14.1	5,813	-0.24%
2023/12/14	0	0.00	7	18.80	18.75	-7	5,772	-0.12%
2023/12/13	1.1	18.65	3	18.65	18.60	-1.9	5,804	-0.03%
2023/12/12	7	18.65	3	18.68	18.65	4	6,074	0.07%
2023/12/11	11	18.65	1	18.65	18.60	10	6,176	0.16%
2023/12/08	1.1	18.85	2	18.80	18.75	-0.9	6,244	-0.02%
2023/12/07	4	18.89	0	0.00	18.70	4	6,314	0.06%
2023/12/06	1	18.95	0	0.00	19.00	1	6,646	0.02%
2023/12/05	1	19.10	0	0.00	18.95	1	6,946	0.01%
2023/12/04	0	0.00	4	19.24	19.15	-4	7,189	-0.06%
2023/12/01	1	19.00	1	19.00	18.95	0	7,678	0.00%
2023/11/30	0	0.00	5	19.06	18.95	-5	7,950	-0.06%
2023/11/29	55.2	18.87	0.2	18.95	18.90	55	9,346	0.59%
2023/11/28	2.1	19.00	4.7	19.02	19.10	-2.6	10,723	-0.02%
2023/11/27	1.1	18.90	1	18.75	18.75	0.1	11,515	0.00%
2023/11/24	0.1	19.00	0	0.00	18.95	0.1	12,082	0.00%
2023/11/22	1	19.05	0	0.00	19.15	1	12,209	0.01%
2023/11/21	1.2	19.10	2	19.20	19.10	-0.8	12,363	-0.01%
2023/11/20	10.1	19.09	6	19.00	19.00	4.1	12,460	0.03%
2023/11/17	0.2	19.30	3	19.30	19.30	-2.8	12,470	-0.02%
2023/11/16	5	19.30	14.3	19.40	19.35	-9.3	12,515	-0.07%
2023/11/15	1	19.35	67.3	19.29	19.35	-66.3	12,584	-0.53%
2023/11/14	3	18.95	4	19.01	18.90	-1	12,577	-0.01%
2023/11/13	7.1	18.72	6	18.75	18.85	1.1	12,908	0.01%
2023/11/10	3.1	19.00	0	0.00	18.75	3.1	13,270	0.02%
2023/11/09	0.1	19.10	0	0.00	19.00	0.1	13,552	0.00%
2023/11/07	2.3	18.84	1	18.85	19.00	1.3	14,240	0.01%
2023/11/06	10	19.25	6.2	19.02	19.00	3.8	14,887	0.03%
2023/11/03	15	18.80	26	18.86	18.85	-11	15,219	-0.07%
2023/11/02	1.1	18.65	1	18.70	18.85	0.1	15,733	0.00%
2023/11/01	1	18.35	6	18.24	18.35	-5	16,247	-0.03%
2023/10/31	4.1	18.43	5	18.25	18.25	-0.9	17,159	-0.01%
2023/10/27	2.1	18.81	4	18.78	18.65	-1.9	19,139	-0.01%
2023/10/26	13	18.34	0	0.00	18.25	13	20,525	0.06%
2023/10/25	6	18.50	6	18.60	18.60	0	21,343	0.00%
2023/10/24	1.1	18.26	4	18.39	18.60	-2.9	21,835	-0.01%
2023/10/23	5	18.15	0	0.00	18.10	5	21,796	0.02%
2023/10/20	57	17.80	8	18.13	18.20	49	21,811	0.22%
2023/10/19	1	18.15	1	18.05	18.05	0	21,798	0.00%
2023/10/18	6.2	18.17	8	18.15	18.15	-1.8	21,796	-0.01%
2023/10/17	3	18.63	1	18.65	18.65	2	21,696	0.01%
2023/10/16	4	18.90	1	18.65	18.65	3	21,695	0.01%
2023/10/13	1.5	18.70	0	0.00	18.75	1.5	21,721	0.01%
2023/10/12	6.2	18.75	3	18.75	18.90	3.2	21,701	0.01%
2023/10/11	13	19.03	2	19.00	18.85	11	21,606	0.05%
2023/10/06	3	19.05	0	0.00	19.05	3	21,398	0.01%
2023/10/05	2	19.25	0	0.00	19.15	2	21,414	0.01%
2023/10/04	6.2	18.89	8	19.01	18.85	-1.8	21,425	-0.01%
2023/10/03	4	19.76	4.4	19.63	19.35	-0.4	21,214	0.00%
2023/10/02	0	0.00	6	19.70	19.50	-6	21,023	-0.03%
2023/09/28	10	19.05	17	19.11	19.10	-7	20,999	-0.03%
2023/09/27	21	19.03	5	19.20	19.00	16	21,036	0.08%
2023/09/26	0.1	19.50	1	19.50	19.30	-0.9	21,017	0.00%
2023/09/25	12.1	19.42	16	19.49	19.45	-3.9	21,001	-0.02%
2023/09/22	5.1	19.37	0	0.00	19.35	5.1	21,005	0.02%
2023/09/21	4	19.49	0	0.00	19.40	4	21,117	0.02%
2023/09/20	6.2	20.00	6	19.69	19.70	0.2	21,180	0.00%
2023/09/19	5.1	19.90	4	19.98	20.00	1.1	21,164	0.00%
2023/09/18	0	0.00	2	19.55	19.55	-2	21,941	-0.01%
2023/09/15	11.2	19.40	0	0.00	19.35	11.2	22,454	0.05%
2023/09/14	9	19.94	3	19.87	20.00	6	22,853	0.03%
2023/09/13	6.1	19.58	0	0.00	19.60	6.1	23,796	0.03%
2023/09/12	4.2	19.25	41	19.35	19.40	-36.8	24,876	-0.15%
2023/09/11	12.1	19.35	1	20.30	19.25	11.1	25,065	0.04%
2023/09/08	9	19.85	9	19.81	19.65	0	24,880	0.00%
2023/09/07	19.6	19.86	8	19.71	19.50	11.6	24,694	0.05%
2023/09/06	47.2	20.21	0	0.00	20.10	47.2	24,551	0.19%
2023/09/05	2	21.23	5.2	20.95	21.10	-3.2	24,125	-0.01%
2023/09/04	245.1	21.76	185	21.45	21.20	60.1	23,910	0.25%	大買/大賣/
2023/09/01	86.1	20.87	134.5	21.22	21.65	-48.4	22,592	-0.21%	大賣/
2023/08/31	119.1	20.22	121.1	19.77	19.70	-2	21,260	-0.01%	大買/大賣/
2023/08/30	1.1	19.29	14.1	19.85	20.35	-13	20,606	-0.06%
2023/08/29	2	18.93	2	18.75	18.75	0	20,097	0.00%
2023/08/28	4	18.79	0	0.00	18.85	4	20,032	0.02%
2023/08/25	1.1	18.60	3	18.68	18.55	-1.9	19,961	-0.01%
2023/08/24	3.1	18.45	0	0.00	18.30	3.1	19,799	0.02%
2023/08/23	3.1	18.60	10	18.50	18.50	-6.9	19,704	-0.04%
2023/08/21	7.2	18.77	3	18.85	18.80	4.2	19,712	0.02%
2023/08/18	5.1	19.10	1	19.25	19.15	4.1	19,649	0.02%
2023/08/17	21	19.29	3	19.75	19.35	18	19,589	0.09%
2023/08/16	3.3	19.52	0	0.00	18.95	3.3	19,280	0.02%
2023/08/15	8.1	20.17	4	20.15	20.05	4.1	18,970	0.02%
2023/08/14	5	20.63	0	0.00	20.20	5	18,723	0.03%
2023/08/11	17	21.25	12	20.97	21.05	5	18,470	0.03%
2023/08/10	9.2	21.95	3	21.75	21.15	6.2	18,115	0.03%
2023/08/09	28	22.41	49.1	22.48	22.50	-21.1	17,483	-0.12%
2023/08/08	48.5	22.61	64.1	22.23	22.00	-15.6	17,035	-0.09%
2023/08/07	4	22.10	13.1	21.90	22.05	-9.1	16,532	-0.05%
2023/08/04	4.1	21.79	5.3	21.66	21.80	-1.2	16,023	-0.01%
2023/08/02	5	21.14	8	21.36	20.80	-3	15,171	-0.02%
2023/08/01	64.1	22.08	62.2	21.84	21.40	1.9	14,494	0.01%
2023/07/31	46.3	21.58	58.7	21.25	21.60	-12.4	13,227	-0.09%
2023/07/28	51.3	19.70	42	19.75	19.80	9.3	11,790	0.08%
2023/07/27	0	0.00	24.5	19.13	19.30	-24.5	11,040	-0.22%
2023/07/26	1.1	18.02	11	18.10	17.90	-9.9	10,669	-0.09%
2023/07/25	10.1	17.45	0	0.00	17.70	10.1	10,664	0.09%
2023/07/24	7.1	17.48	0.2	17.55	17.45	6.9	10,671	0.06%
2023/07/21	4	17.89	1	18.10	17.90	3	10,633	0.03%
2023/07/20	0	0.00	2	18.15	18.10	-2	10,707	-0.02%
2023/07/19	3	17.77	0	0.00	17.70	3	10,741	0.03%
2023/07/18	1	17.80	5	18.00	17.80	-4	10,813	-0.04%
2023/07/17	3	18.12	29	18.11	18.10	-26	10,857	-0.24%
2023/07/14	2.1	18.00	10	17.90	17.90	-7.9	11,005	-0.07%
2023/07/13	2.3	17.88	0	0.00	17.85	2.3	11,020	0.02%
2023/07/12	6	17.94	10	17.90	17.90	-4	11,027	-0.04%
2023/07/10	3	18.03	2	18.13	18.00	1	11,023	0.01%
2023/07/07	1	18.20	0	0.00	18.25	1	10,952	0.01%
2023/07/06	12.1	18.51	2	18.78	18.35	10.1	10,909	0.09%
2023/07/05	2.1	19.02	0	0.00	18.90	2.1	10,753	0.02%
2023/07/04	12.2	19.00	1	19.10	19.00	11.2	10,667	0.10%
2023/07/03	10	19.20	1	19.45	19.20	9	10,603	0.08%
2023/06/30	21	19.26	0	0.00	19.30	21	10,571	0.20%
2023/06/29	50	19.44	2	19.50	19.55	48	10,513	0.46%
2023/06/28	18	19.56	5	19.66	19.75	13	10,379	0.13%
2023/06/27	10	19.92	20	20.06	19.90	-10	10,241	-0.10%
2023/06/26	75.8	20.08	51.3	20.14	20.10	24.6	10,064	0.24%
2023/06/21	31.1	19.30	21	19.47	19.60	10.1	9,053	0.11%
2023/06/20	64.1	19.39	7	19.42	19.20	57.1	8,509	0.67%
2023/06/19	25.3	20.47	43.3	20.38	20.10	-18	7,850	-0.23%
2023/06/16	9.3	19.71	47.5	19.58	20.10	-38.2	6,810	-0.56%
2023/06/15	40	18.35	28	18.44	18.40	12	5,646	0.21%
2023/06/14	2.6	17.92	5	17.80	17.90	-2.4	5,435	-0.04%
2023/06/13	1.2	17.85	0	0.00	18.05	1.2	5,265	0.02%
2023/06/12	14.1	17.77	1	17.95	17.75	13.1	5,178	0.25%
2023/06/09	15.1	18.14	0	0.00	18.10	15.1	5,051	0.30%
2023/06/08	1	18.55	0	0.00	18.40	1	4,928	0.02%
2023/06/07	2	18.60	0	0.00	18.45	2	4,942	0.04%
2023/06/06	8.1	18.75	0	0.00	18.65	8.1	4,884	0.17%
2023/06/05	4.1	18.56	16	18.93	19.05	-11.9	4,829	-0.25%
2023/06/02	11.4	18.64	2	18.65	18.55	9.4	4,650	0.20%
2023/05/31	2	18.38	10	18.50	18.35	-8	4,578	-0.17%
2023/05/30	2.2	18.55	1	18.65	18.50	1.2	4,543	0.03%
2023/05/29	10	18.40	0	0.00	18.50	10	4,533	0.22%
2023/05/26	7	18.34	0	0.00	18.30	7	4,488	0.16%
2023/05/25	4	18.71	4	18.63	18.65	0	4,433	0.00%
2023/05/24	4.2	18.57	2	18.65	18.65	2.2	4,402	0.05%
2023/05/23	3	18.80	0	0.00	19.00	3	4,360	0.07%
2023/05/18	2.1	18.82	1	19.00	19.05	1.1	4,230	0.03%
2023/05/17	0	0.00	5	19.00	19.00	-5	4,182	-0.12%
2023/05/16	1	18.60	1	18.65	18.55	0	4,094	0.00%
2023/05/15	1	18.30	0	0.00	18.35	1	4,071	0.02%
2023/05/12	2.1	18.51	5	18.54	18.75	-2.9	4,039	-0.07%
2023/05/11	2.1	18.51	5	18.54	18.50	-2.9	3,990	-0.07%
2023/05/10	1	18.70	0	0.00	18.95	1	3,940	0.03%
2023/05/09	10	18.79	0	0.00	18.90	10	3,900	0.26%
2023/05/08	1	19.05	0	0.00	19.05	1	3,874	0.03%
2023/05/05	6.1	19.22	0	0.00	19.20	6.1	3,852	0.16%
2023/05/04	0.1	19.70	5	19.60	19.50	-4.9	3,812	-0.13%
2023/05/03	15	20.04	16	19.81	19.70	-1	3,820	-0.03%
2023/05/02	16.1	19.37	7	19.55	19.50	9.1	3,840	0.24%
2023/04/28	2	20.35	0	0.00	20.30	2	3,874	0.05%
2023/04/27	3	20.25	0	0.00	20.25	3	3,876	0.08%
2023/04/26	0	0.00	4	20.48	20.55	-4	3,876	-0.10%
2023/04/25	1	20.35	0	0.00	20.45	1	3,877	0.03%
2023/04/24	11	20.72	14	20.88	20.50	-3	3,807	-0.08%
2023/04/21	22	20.49	23	20.65	20.50	-1	3,758	-0.03%
2023/04/20	18	20.41	4	20.30	20.30	14	3,665	0.38%
2023/04/19	12	21.33	16	21.11	21.15	-4	3,577	-0.11%
2023/04/18	4	20.55	11	20.65	20.45	-7	3,493	-0.20%
2023/04/17	0	0.00	2	20.98	20.85	-2	3,499	-0.06%
2023/04/14	0	0.00	1	20.45	20.60	-1	3,460	-0.03%
2023/04/13	3	20.62	3	20.58	20.45	0	3,496	0.00%
2023/04/12	2	20.53	1	20.45	20.45	1	3,495	0.03%
2023/04/10	1	20.25	0	0.00	20.15	1	3,776	0.03%
2023/04/06	16	20.16	1	20.15	20.10	15	3,989	0.38%
2023/03/31	7	20.70	0	0.00	20.55	7	4,124	0.17%
2023/03/29	6	20.90	59	20.83	20.95	-53	5,420	-0.98%
2023/03/28	2	20.55	0	0.00	20.40	2	6,068	0.03%
2023/03/27	8	20.58	2	20.78	20.70	6	6,993	0.09%
2023/03/24	4	20.53	0	0.00	20.50	4	7,598	0.05%
2023/03/23	55	20.51	8	20.64	20.60	47	7,711	0.61%
2023/03/22	1	20.25	0	0.00	20.20	1	7,853	0.01%
2023/03/21	2	20.25	9	20.21	20.20	-7	8,074	-0.09%
2023/03/20	1	20.25	3	20.35	20.30	-2	8,207	-0.02%
2023/03/16	14	20.56	3	20.63	20.40	11	8,607	0.13%
2023/03/14	4	21.00	1	21.10	20.95	3	9,141	0.03%
2023/03/10	6	21.41	1	21.25	21.20	5	9,672	0.05%
2023/03/09	1	22.10	0	0.00	22.05	1	9,683	0.01%
2023/03/08	3.1	22.15	0	0.00	22.20	3.1	9,749	0.03%
2023/03/07	6	22.46	0	0.00	22.55	6	9,790	0.06%
2023/03/06	1	22.55	0	0.00	22.70	1	9,834	0.01%
2023/03/02	2	22.55	1	22.45	22.30	1	10,309	0.01%
2023/03/01	1	23.00	1	22.85	22.70	0	10,490	0.00%
2023/02/24	1	23.35	0	0.00	23.45	1	10,809	0.01%
2023/02/23	0	0.00	1	23.50	23.55	-1	10,985	-0.01%
2023/02/22	1	23.10	1	23.15	23.25	0	11,103	0.00%
2023/02/21	10	23.60	4	23.61	23.60	6	11,242	0.05%
2023/02/20	4	23.35	3	23.32	23.40	1	11,426	0.01%
2023/02/17	0	0.00	3	23.30	23.30	-3	11,558	-0.03%
2023/02/16	0	0.00	1	23.40	23.35	-1	11,834	-0.01%
2023/02/15	0	0.00	6	23.26	23.25	-6	12,018	-0.05%
2023/02/13	3	22.85	4	22.86	22.85	-1	12,287	-0.01%
2023/02/10	6	22.57	3	22.63	22.55	3	12,425	0.02%
2023/02/09	1	22.75	0	0.00	22.90	1	12,600	0.01%
2023/02/08	3	22.97	1	22.95	22.95	2	12,854	0.02%
2023/02/06	9.2	23.24	4	23.26	23.00	5.2	13,074	0.04%
2023/02/03	3	23.28	3	23.45	23.35	0	13,204	0.00%
2023/02/02	0	0.00	6	23.36	23.35	-6	13,317	-0.05%
2023/02/01	7	23.33	7	23.52	23.35	0	13,510	0.00%
2023/01/31	6.1	23.21	6	23.15	23.35	0.1	13,711	0.00%
2023/01/30	3	22.65	3	22.90	22.75	0	13,662	0.00%
2023/01/17	3	22.40	3.1	22.45	22.55	-0.1	13,590	0.00%
2023/01/16	0	22.20	2	22.20	22.20	-2	13,690	-0.01%
2023/01/13	1	22.55	1	22.70	22.55	0	13,763	0.00%
2023/01/12	7	22.59	2	22.58	22.65	5	14,051	0.04%
2023/01/10	2.2	22.25	0	0.00	22.30	2.2	14,424	0.02%
2023/01/09	0	0.00	7.1	22.35	22.35	-7.1	14,483	-0.05%
2023/01/06	4	22.16	5	22.13	22.15	-1	14,522	-0.01%
2023/01/05	7	21.59	4	21.69	21.45	3	14,522	0.02%
2023/01/04	0	0.00	3	21.37	21.45	-3	14,564	-0.02%
2023/01/03	5	20.81	9	21.07	21.35	-4	14,639	-0.03%
2022/12/30	5	21.41	5	21.52	21.25	0	14,656	0.00%
2022/12/29	12	21.95	5	21.68	21.50	7	14,687	0.05%
2022/12/28	13	22.20	20	22.26	22.15	-7	14,683	-0.05%
2022/12/27	1	21.65	4	21.84	21.75	-3	14,790	-0.02%
2022/12/26	8	21.44	8	21.58	21.60	0	14,892	0.00%
2022/12/23	15	21.20	10	21.18	21.20	5	14,861	0.03%
2022/12/22	11	21.14	10	21.33	21.15	1	14,763	0.01%
2022/12/21	18	20.98	20	20.89	21.20	-2	14,297	-0.01%
2022/12/20	14.2	21.34	17.1	21.39	21.30	-2.9	13,524	-0.02%
2022/12/19	54	22.64	37.1	22.95	21.95	16.9	12,881	0.13%
2022/12/16	0	0.00	2	25.15	24.35	-2	11,952	-0.02%
2022/12/15	10	25.11	1	24.95	25.05	9	11,357	0.08%
2022/12/14	0	0.00	10	24.98	25.10	-10	11,272	-0.09%
2022/12/13	9	24.76	12	25.13	24.55	-3	11,092	-0.03%
2022/12/12	5.1	24.54	6	24.21	24.70	-1	10,847	-0.01%
2022/12/09	5	24.65	9	24.82	24.60	-4	10,731	-0.04%
2022/12/08	11	24.15	3	24.22	24.45	8	10,503	0.08%
2022/12/07	13.1	24.69	17	24.72	24.70	-3.9	10,286	-0.04%
2022/12/06	4	24.09	7	24.21	23.90	-3	9,962	-0.03%
2022/12/05	27.1	24.64	26.1	24.27	23.70	1	9,692	0.01%
2022/12/02	0	0.00	3	23.95	23.90	-3	9,215	-0.03%
2022/12/01	3.5	23.45	3	23.53	23.40	0.5	9,159	0.01%
2022/11/30	19	23.47	6.5	23.30	23.25	12.5	9,077	0.14%
2022/11/29	1	23.10	1.4	23.04	23.35	-0.4	8,974	0.00%
2022/11/28	4	23.31	45	23.26	23.40	-41	8,888	-0.46%
2022/11/25	8	23.66	10	23.91	23.55	-2	8,842	-0.02%
2022/11/24	49.4	23.92	20	23.77	23.65	29.4	8,705	0.34%
2022/11/23	26	24.86	8	24.73	24.70	18	8,353	0.22%
2022/11/22	5	24.47	72	24.65	24.70	-67	8,208	-0.82%
2022/11/21	3	24.05	14	23.95	24.10	-11	7,856	-0.14%
2022/11/18	13	23.53	13	23.50	23.45	0	7,681	0.00%
2022/11/17	9.1	23.20	50	23.03	23.10	-40.9	7,551	-0.54%
2022/11/16	8	23.78	6	23.61	23.45	2	7,380	0.03%
2022/11/15	7	23.46	9	23.62	23.75	-2	7,175	-0.03%
2022/11/14	8	23.29	17	23.19	23.40	-9	7,049	-0.13%
2022/11/11	6	22.89	8	22.98	23.15	-2	6,764	-0.03%
2022/11/10	18	22.42	21	22.45	22.50	-3	6,583	-0.05%
2022/11/09	13	22.09	19	22.20	22.30	-6	6,459	-0.09%
2022/11/08	12.1	21.57	17	21.62	21.50	-4.9	6,284	-0.08%
2022/11/07	8	21.90	9.1	22.12	22.05	-1.1	6,191	-0.02%
2022/11/04	45	21.17	16	21.13	21.50	29	6,007	0.48%
2022/11/03	2	20.75	13	20.45	20.45	-11	5,758	-0.19%
2022/11/02	7	20.93	4	21.01	20.80	3	5,641	0.05%
2022/11/01	7	20.94	11.1	20.91	21.00	-4.1	5,505	-0.07%
2022/10/31	8	20.60	56	20.90	20.40	-48	5,338	-0.90%
2022/10/28	10	20.57	12	20.72	20.55	-2	5,252	-0.04%
2022/10/27	4	19.74	12.2	19.99	20.40	-8.2	5,038	-0.16%
2022/10/26	1	19.40	3	19.47	19.40	-2	4,816	-0.04%
2022/10/25	33	19.43	6	19.52	19.45	27	4,745	0.57%
2022/10/24	3	19.43	6	19.52	19.25	-3	4,635	-0.06%
2022/10/21	18.2	19.04	19	19.17	18.95	-0.8	4,517	-0.02%
2022/10/20	6.3	18.93	6	19.16	19.50	0.3	4,402	0.01%
2022/10/19	9.1	19.48	16.1	19.60	19.30	-7	4,063	-0.17%
2022/10/18	5	19.19	9.2	19.02	19.25	-4.2	3,832	-0.11%
2022/10/17	9	18.22	7	18.18	18.45	2	3,637	0.05%
2022/10/14	2	18.03	7.1	17.89	18.05	-5.1	3,561	-0.14%
2022/10/13	13.1	17.51	8	17.26	17.05	5.1	3,498	0.15%
2022/10/12	6.1	18.20	12	18.18	18.20	-5.9	3,403	-0.17%
2022/10/11	3	18.60	2.5	18.66	18.55	0.5	3,320	0.01%
2022/10/07	1	18.85	2	18.90	18.95	-1	3,236	-0.03%
2022/10/06	5.4	18.78	4	19.03	18.70	1.4	3,172	0.04%
2022/10/05	5	18.84	5	18.91	18.90	0	3,097	0.00%
2022/10/04	40	18.51	38	18.79	18.85	2	2,969	0.07%
2022/10/03	7	17.69	9.3	18.14	18.30	-2.3	2,724	-0.08%
2022/09/30	0	0.00	6	17.21	17.45	-6	2,535	-0.24%
2022/09/29	1	17.10	2	16.95	17.00	-1	2,494	-0.04%
2022/09/28	0	0.00	8	16.60	16.55	-8	2,438	-0.33%
2022/09/26	1	16.70	7	16.60	16.55	-6	2,390	-0.25%
2022/09/22	0	0.00	1	16.60	17.20	-1	2,512	-0.04%
2022/09/21	1	17.00	0	0.00	17.05	1	2,515	0.04%
2022/09/19	0.2	16.61	0	0.00	16.65	0.2	2,767	0.01%
2022/09/15	1	16.75	1	16.95	16.85	0	2,865	0.00%
2022/09/14	2	16.70	0	0.00	16.75	2	2,923	0.07%
2022/09/12	2	17.15	0	0.00	17.15	2	3,052	0.07%
2022/09/08	10	16.68	0	0.00	16.65	10	3,104	0.32%
2022/09/07	51.4	16.60	2.1	16.55	16.50	49.4	3,131	1.58%
2022/09/06	0	17.00	3	17.00	17.00	-3	3,108	-0.10%
2022/09/01	0.1	17.40	0	0.00	17.20	0.1	3,231	0.00%
2022/08/31	3	17.40	3	17.60	17.60	0	3,219	0.00%
2022/08/30	0.1	17.50	0	0.00	17.50	0.1	3,228	0.00%
2022/08/29	8.1	17.28	0	0.00	17.30	8.1	3,217	0.25%
2022/08/26	1	18.10	0	0.00	18.10	1	3,159	0.03%
2022/08/24	2	17.85	0	0.00	17.85	2	3,184	0.06%
2022/08/23	3	17.65	0	17.70	17.70	3	3,255	0.09%
2022/08/18	1	17.95	0	0.00	17.95	1	3,393	0.03%
2022/08/15	5.1	17.90	5	18.00	18.10	0.1	3,412	0.00%
2022/08/12	0	0.00	5	17.98	18.00	-5	3,409	-0.15%
2022/08/11	0	0.00	3	17.60	17.55	-3	3,374	-0.09%
2022/08/10	1	17.15	0	0.00	17.25	1	3,406	0.03%
2022/08/05	1	17.20	0	0.00	17.30	1	3,485	0.03%
2022/08/03	0	17.40	0	0.00	17.20	0	3,552	0.00%
2022/08/02	0.1	17.70	0	0.00	17.45	0.1	3,590	0.00%
2022/08/01	0.1	18.00	1	17.95	17.90	-1	3,634	-0.03%
2022/07/29	0	0.00	3	17.83	17.75	-3	3,638	-0.08%
2022/07/25	3	17.50	0	0.00	17.65	3	3,736	0.08%
2022/07/22	5	17.50	0	0.00	17.50	5	3,777	0.13%
2022/07/21	3.2	17.65	0	0.00	17.60	3.2	3,870	0.08%
2022/07/20	1	17.90	1	18.05	17.65	0	3,927	0.00%
2022/07/19	0.2	17.70	0	0.00	17.75	0.2	4,011	0.00%
2022/07/18	1	17.30	0	0.00	17.50	1	4,037	0.02%
2022/07/15	2.2	17.25	0	0.00	17.25	2.2	4,115	0.05%
2022/07/14	2	17.03	0	0.00	17.25	2	4,165	0.05%
2022/07/13	0	0.00	1	17.10	17.10	-1	4,189	-0.02%
2022/07/12	0	0.00	3	16.57	16.60	-3	4,219	-0.07%
2022/07/11	1.1	17.58	1	17.40	17.35	0.1	4,211	0.00%
2022/07/08	1	17.55	1	17.85	17.90	0	4,221	0.00%
2022/07/06	1	17.60	1	17.25	17.20	0	4,347	0.00%
2022/07/05	0	0.00	0.1	17.70	17.90	-0.1	4,418	0.00%
2022/07/01	6.3	17.22	9	17.12	17.05	-2.7	4,541	-0.06%
2022/06/30	1	17.80	0	0.00	17.85	1	4,509	0.02%
2022/06/29	0	0.00	2	18.50	18.55	-2	4,453	-0.04%
2022/06/28	3.1	19.20	4	19.05	18.75	-0.9	4,464	-0.02%
2022/06/27	0	0.00	1	21.10	21.10	-1	4,418	-0.02%
2022/06/24	0	0.00	3	20.30	20.25	-3	4,448	-0.07%
2022/06/22	1.1	20.07	0	0.00	20.05	1.1	4,458	0.02%
2022/06/20	16	20.24	6	19.79	19.70	10	4,567	0.22%
2022/06/17	2	20.30	0	0.00	20.30	2	4,544	0.04%
2022/06/16	0.1	20.95	0	0.00	20.70	0.1	4,611	0.00%
2022/06/14	0.1	20.90	1	21.25	21.30	-0.9	4,881	-0.02%
2022/06/13	2.1	21.39	0	0.00	21.05	2.1	4,962	0.04%
2022/06/10	0	0.00	1	22.00	22.00	-1	5,044	-0.02%
2022/06/09	1	22.10	0	0.00	22.20	1	5,192	0.02%
2022/06/06	0	0.00	1	22.35	22.25	-1	5,922	-0.02%
2022/05/31	1	22.15	7.1	22.57	22.80	-6.1	6,748	-0.09%
2022/05/30	0	0.00	12	22.21	22.30	-12	6,723	-0.18%
2022/05/27	0	0.00	7	21.48	21.60	-7	6,717	-0.10%
2022/05/24	1	21.00	0	0.00	20.95	1	6,891	0.01%
2022/05/23	1	21.20	0	0.00	21.20	1	6,924	0.01%
2022/05/20	1	21.10	1	21.10	21.10	0	6,993	0.00%
2022/05/18	0	0.00	3	21.20	21.25	-3	7,079	-0.04%
2022/05/17	0	0.00	1	20.75	20.80	-1	7,100	-0.01%
2022/05/12	0	20.20	5	20.70	20.20	-5	7,256	-0.07%
2022/05/11	7	20.66	0	0.00	20.65	7	7,254	0.10%
2022/05/10	8	21.18	0	0.00	21.20	8	7,253	0.11%
2022/05/09	34	21.74	4	21.66	21.50	30	7,309	0.41%
2022/05/06	3	22.30	2	22.35	22.35	1	7,339	0.01%
2022/05/05	3.1	22.98	1	22.80	22.85	2.1	7,421	0.03%
2022/05/04	2	22.70	5	22.77	22.80	-3	7,420	-0.04%
2022/05/03	25	22.21	0	0.00	22.40	25	7,514	0.33%
2022/04/29	2	22.40	1	22.60	22.45	1	7,590	0.01%
2022/04/28	1	21.85	1	22.05	22.00	0	7,718	0.00%
2022/04/27	6.2	21.76	1	21.75	21.70	5.2	7,767	0.07%
2022/04/26	7.1	22.61	6	22.63	22.55	1.1	7,797	0.01%
2022/04/25	0	0.00	1	22.75	22.75	-1	7,828	-0.01%
2022/04/22	1	23.40	0	0.00	23.50	1	7,799	0.01%
2022/04/21	6	23.65	7	23.81	23.75	-1	7,871	-0.01%
2022/04/20	4.1	23.14	5	23.00	23.00	-0.9	7,821	-0.01%
2022/04/19	1	23.30	3	23.55	23.45	-2	7,850	-0.03%
2022/04/18	5	23.39	2	23.10	23.10	3	7,845	0.04%
2022/04/15	9.2	23.84	0	0.00	23.75	9.2	7,805	0.12%
2022/04/14	11	24.16	3	24.25	24.25	8	7,842	0.10%
2022/04/13	2	24.23	0	0.00	24.15	2	7,895	0.03%
2022/04/12	9	24.09	0	0.00	24.00	9	7,893	0.11%
2022/04/11	5	24.75	5	24.75	24.75	0	7,825	0.00%
2022/04/08	1	24.70	22	25.00	25.10	-21	7,755	-0.27%
2022/04/07	6	24.93	10	24.84	24.60	-4	7,747	-0.05%
2022/04/06	1	25.40	2	25.25	25.45	-1	7,688	-0.01%
2022/04/01	5	25.15	5	25.41	25.50	0	7,671	0.00%
2022/03/31	6	25.38	8	25.38	25.20	-2	7,687	-0.03%
2022/03/30	2	25.55	15	25.80	25.75	-13	7,653	-0.17%
2022/03/29	1	25.65	6	25.67	25.70	-5	7,636	-0.07%
2022/03/28	8.1	24.77	3	25.00	25.00	5.1	7,604	0.07%
2022/03/25	7	25.16	8	25.25	25.30	-1	7,626	-0.01%
2022/03/24	17	25.28	15.1	25.50	25.40	1.9	7,629	0.03%
2022/03/23	50	25.70	4	25.75	25.75	46	7,666	0.60%
2022/03/21	12	25.43	2	25.48	25.50	10	7,573	0.13%
2022/03/18	2	24.98	22.5	24.98	25.50	-20.5	7,575	-0.27%
2022/03/17	0	0.00	3	24.78	24.80	-3	7,437	-0.04%
2022/03/16	9	24.26	4	24.43	24.30	5	7,507	0.07%
2022/03/15	20	24.52	18.4	24.52	24.30	1.6	7,440	0.02%
2022/03/14	11	24.70	12.3	24.70	24.70	-1.3	7,381	-0.02%
2022/03/11	24	24.43	24	24.61	24.50	0	7,372	0.00%
2022/03/10	13	24.03	16	24.21	24.10	-3	7,183	-0.04%
2022/03/09	5	23.41	0	0.00	23.25	5	6,984	0.07%
2022/03/08	81.3	23.99	53	23.95	23.40	28.3	6,901	0.41%
2022/03/07	1	22.50	0	0.00	22.80	1	6,296	0.02%
2022/03/02	0	0.00	2	23.48	23.65	-2	6,537	-0.03%
2022/03/01	0.1	23.40	5	23.45	23.45	-4.9	6,689	-0.07%
2022/02/25	0	0.00	2	22.90	22.90	-2	6,845	-0.03%
2022/02/24	6	23.00	4	22.85	22.70	2	6,924	0.03%
2022/02/22	2	23.23	0	0.00	23.15	2	7,200	0.03%
2022/02/21	1.4	23.59	6	23.68	23.70	-4.6	7,369	-0.06%
2022/02/17	1	23.05	1	23.30	23.00	0	7,669	0.00%
2022/02/15	6	22.58	7	22.65	22.50	-1	8,320	-0.01%
2022/02/14	7.1	23.04	23	23.14	22.90	-15.9	8,915	-0.18%
2022/02/11	2	23.73	3	23.90	23.65	-1	9,052	-0.01%
2022/02/08	22	23.83	0	0.00	24.00	22	9,493	0.23%
2022/02/07	1	23.10	1	23.40	23.75	0	9,520	0.00%
2022/01/26	1	23.20	5	23.20	23.05	-4	9,509	-0.04%
2022/01/25	12.2	23.07	6	23.09	23.10	6.2	9,610	0.06%
2022/01/24	7.1	23.68	0	0.00	23.65	7.1	9,596	0.07%
2022/01/21	6.1	24.49	0.1	24.60	24.35	6	9,579	0.06%
2022/01/19	1	25.20	5	24.86	25.20	-4	9,477	-0.04%
2022/01/18	2	24.75	0	0.00	24.65	2	9,465	0.02%
2022/01/17	5	24.42	0	0.00	25.00	5	9,508	0.05%
2022/01/14	0.1	24.75	0	0.00	24.90	0.1	9,633	0.00%
2022/01/13	0	0.00	2	25.50	25.40	-2	9,643	-0.02%
2022/01/12	11.1	25.30	0	0.00	25.20	11.1	9,739	0.11%
2022/01/11	4.1	25.76	0	0.00	25.65	4.1	9,892	0.04%
2022/01/10	4	25.45	16	25.80	25.80	-12	10,008	-0.12%
2022/01/07	5.1	25.49	0	0.00	25.50	5.1	10,141	0.05%
2022/01/06	0.5	25.95	0	0.00	25.90	0.5	10,269	0.00%
2022/01/04	5	26.15	0	0.00	26.20	5	10,473	0.05%
2022/01/03	0	0.00	3	26.90	26.60	-3	10,577	-0.03%
2021/12/30	0	0.00	3	27.00	26.75	-3	10,812	-0.03%
2021/12/29	2	26.75	19	26.84	26.75	-17	11,036	-0.15%
2021/12/28	3	26.85	1	26.75	26.75	2	11,273	0.02%
2021/12/27	0	0.00	1	26.85	26.75	-1	11,540	-0.01%
2021/12/24	5	26.58	1	26.60	26.60	4	11,889	0.03%
2021/12/23	13	26.59	9	26.84	26.55	4	12,089	0.03%
2021/12/22	1	26.50	13	26.67	26.40	-12	12,239	-0.10%
2021/12/21	7	25.61	9	26.04	26.10	-2	12,467	-0.02%
2021/12/20	0	0.00	4	26.10	26.00	-4	12,613	-0.03%
2021/12/17	18	26.03	3	25.80	25.80	15	12,888	0.12%
2021/12/16	3.2	25.45	3	25.50	25.50	0.2	13,033	0.00%
2021/12/15	8	25.61	12	25.59	25.55	-4	13,317	-0.03%
2021/12/14	21.1	25.97	14	25.64	25.60	7.1	13,554	0.05%
2021/12/13	4	26.10	7	26.05	26.05	-3	13,652	-0.02%
2021/12/10	8.2	26.35	0	0.00	26.15	8.2	13,798	0.06%
2021/12/09	0	0.00	2	27.15	26.90	-2	13,923	-0.01%
2021/12/08	3	27.10	0	0.00	26.90	3	14,150	0.02%
2021/12/07	9	27.10	0	0.00	26.95	9	14,306	0.06%
2021/12/06	1	27.00	10	26.99	26.90	-9	14,510	-0.06%
2021/12/03	3	26.62	1	27.00	26.55	2	14,604	0.01%
2021/12/02	5	26.39	0	0.00	26.35	5	14,703	0.03%
2021/12/01	2	26.40	23	26.80	26.85	-21	14,853	-0.14%
2021/11/30	3.1	26.70	8	26.64	26.70	-4.9	14,958	-0.03%
2021/11/29	10.1	25.80	25	26.09	26.05	-14.9	15,133	-0.10%
2021/11/26	19	26.48	29	26.41	26.40	-10	15,271	-0.07%
2021/11/25	9	26.68	1	26.80	26.60	8	15,658	0.05%
2021/11/24	6	26.69	25	26.79	27.00	-19	15,961	-0.12%
2021/11/23	2	27.03	0	0.00	26.95	2	16,079	0.01%
2021/11/22	4	27.31	16	27.31	27.35	-12	16,256	-0.07%
2021/11/19	17.3	26.82	11	26.80	26.50	6.3	16,278	0.04%
2021/11/18	4	27.24	8	27.48	27.05	-4	16,436	-0.02%
2021/11/17	16	27.02	10	27.01	26.90	6	16,658	0.04%
2021/11/16	21	27.28	3	27.32	27.05	18	16,949	0.11%
2021/11/15	11	27.88	9	27.72	27.50	2	17,404	0.01%
2021/11/12	49	28.04	12	27.83	27.80	37	17,801	0.21%
2021/11/11	43	29.30	40	29.02	29.05	3	17,703	0.02%
2021/11/10	5	28.00	4	28.11	27.80	1	17,393	0.01%
2021/11/09	17	27.89	64	28.66	27.75	-47	17,732	-0.27%
2021/11/08	66	28.55	5	28.22	28.65	61	17,604	0.35%
2021/11/05	1	27.80	2	27.75	27.75	-1	17,811	-0.01%
2021/11/04	1	27.50	0	0.00	27.45	1	18,290	0.01%
2021/11/03	4	27.45	4	27.60	27.65	0	18,493	0.00%
2021/11/02	0	0.00	6	27.93	27.40	-6	18,915	-0.03%
2021/11/01	5	27.45	3	27.88	27.85	2	19,148	0.01%
2021/10/29	23	27.37	0	0.00	27.30	23	19,308	0.12%
2021/10/28	3	27.37	2	27.50	27.50	1	19,508	0.01%
2021/10/27	0	0.00	10	27.55	27.70	-10	19,733	-0.05%
2021/10/26	3	27.90	1	27.95	27.95	2	20,168	0.01%
2021/10/25	7	27.87	5	27.91	28.10	2	20,599	0.01%
2021/10/22	11	27.43	6	27.45	27.20	5	21,288	0.02%
2021/10/21	0	0.00	4	28.64	28.55	-4	22,008	-0.02%
2021/10/20	5	28.01	6	28.23	28.35	-1	22,615	0.00%
2021/10/19	1.1	28.50	2	28.48	28.35	-0.9	23,093	0.00%
2021/10/18	6	26.98	15	27.36	27.60	-9	24,006	-0.04%
2021/10/15	12	27.53	49	27.66	27.75	-37	25,115	-0.15%
2021/10/14	6	27.25	10.2	27.24	27.25	-4.2	25,970	-0.02%
2021/10/13	3.1	26.74	2	26.75	26.40	1.1	27,156	0.00%
2021/10/12	1	27.05	1	27.15	27.10	0	28,949	0.00%
2021/10/08	13	28.03	17	27.42	27.50	-4	29,958	-0.01%
2021/10/07	22	27.26	10	27.71	27.75	12	32,130	0.04%
2021/10/06	46.1	26.81	58	26.78	26.95	-11.9	33,230	-0.04%
2021/10/05	38	27.49	38.1	27.84	27.90	-0.1	34,144	0.00%
2021/10/04	2.1	27.45	8	27.79	27.25	-5.9	35,785	-0.02%
2021/10/01	32	28.29	44	28.42	27.90	-12	38,498	-0.03%
2021/09/30	9	29.49	14	29.55	29.60	-5	41,020	-0.01%
2021/09/29	3	29.95	7	29.78	29.70	-4	43,139	-0.01%
2021/09/28	26	29.98	26	29.94	29.90	0	43,904	0.00%
2021/09/27	8	30.91	8	30.88	30.90	0	45,468	0.00%
2021/09/24	36.1	30.75	26	30.65	30.40	10.1	49,160	0.02%
2021/09/23	7	31.12	5	31.05	31.05	2	50,227	0.00%
2021/09/22	7	30.32	12	30.58	30.45	-5	50,615	-0.01%
2021/09/17	10	32.03	6	31.75	31.65	4	51,348	0.01%
2021/09/16	22	32.58	2	32.75	32.35	20	51,969	0.04%
2021/09/15	5	32.50	13	32.85	33.00	-8	52,709	-0.02%
2021/09/14	28	32.59	25	32.35	32.45	3	53,260	0.01%
2021/09/13	19	33.55	5	33.80	33.35	14	53,856	0.03%
2021/09/10	3	33.48	8	33.63	33.60	-5	54,444	-0.01%
2021/09/09	31.1	33.30	1	34.20	33.35	30.1	54,851	0.05%
2021/09/08	11	34.69	11	34.43	34.15	0	54,949	0.00%
2021/09/07	2	34.18	5	34.41	34.20	-3	55,213	-0.01%
2021/09/06	10	35.09	7	34.83	34.00	3	55,517	0.01%
2021/09/03	14.1	36.06	24	36.06	35.80	-9.9	55,875	-0.02%
2021/09/02	11	35.65	17	35.40	35.25	-6	56,773	-0.01%
2021/09/01	14	36.29	10.2	36.69	35.90	3.8	57,014	0.01%
2021/08/31	42	36.47	42	36.53	36.05	0	57,241	0.00%
2021/08/30	19	36.88	18.1	37.22	37.65	0.9	58,326	0.00%
2021/08/27	19	35.92	35	35.65	35.80	-16	59,544	-0.03%
2021/08/26	16	35.24	7.4	35.20	35.05	8.6	60,998	0.01%
2021/08/25	14	34.26	9.1	34.85	34.95	4.9	62,475	0.01%
2021/08/24	25	34.54	17.2	34.45	34.70	7.8	63,137	0.01%
2021/08/23	10	33.93	13.3	33.79	34.55	-3.3	64,805	-0.01%
2021/08/20	12	32.21	20	32.47	32.35	-8	65,756	-0.01%
2021/08/19	36.3	32.15	11	32.65	31.55	25.3	66,043	0.04%
2021/08/18	24	33.42	9	33.89	34.40	15	65,847	0.02%
2021/08/17	19.1	34.15	17	33.78	32.45	2.1	66,268	0.00%
2021/08/16	11	34.74	12	34.78	34.95	-1	66,948	0.00%
2021/08/13	25.2	35.49	12	35.62	34.45	13.2	67,784	0.02%
2021/08/12	28	37.04	22	37.04	37.25	6	68,500	0.01%
2021/08/11	6.1	37.73	4	37.21	37.20	2.1	70,010	0.00%
2021/08/10	31.4	38.64	3	38.20	37.70	28.4	70,882	0.04%
2021/08/09	1.2	39.48	12	39.28	39.15	-10.8	71,589	-0.02%
2021/08/06	6	38.64	9	38.96	38.55	-3	72,737	0.00%
2021/08/05	7.2	38.43	13	38.58	38.15	-5.8	74,155	-0.01%
2021/08/04	6	39.22	6	39.08	39.30	0	75,459	0.00%
2021/08/03	10	38.66	4	38.81	39.15	6	79,185	0.01%
2021/08/02	6	38.50	12	38.87	39.30	-6	80,611	-0.01%
2021/07/30	10.1	38.88	36	39.00	38.10	-25.9	82,086	-0.03%
2021/07/29	67	39.24	55	38.47	39.50	12	83,693	0.01%
2021/07/28	87.1	37.35	64	37.30	37.20	23.1	84,373	0.03%
2021/07/27	33.2	38.90	28.5	38.98	38.30	4.7	84,998	0.01%
2021/07/26	22	40.70	24.1	40.83	40.50	-2.1	85,907	0.00%
2021/07/23	30	41.61	62	41.91	42.15	-32	87,229	-0.04%
2021/07/22	43.1	41.96	65	42.96	41.20	-21.9	87,746	-0.02%
2021/07/21	141.1	44.84	221	44.68	44.00	-80	87,965	-0.09%	大買/大賣/
2021/07/20	105.1	43.89	114	43.58	43.35	-9	87,506	-0.01%	大買/大賣/
2021/07/19	182.1	46.54	174.1	47.11	45.80	8	87,340	0.01%	大買/大賣/
2021/07/16	139.4	44.87	219.1	45.30	46.00	-79.7	88,075	-0.09%	大買/大賣/
2021/07/15	150	43.21	89.6	42.99	43.20	60.4	87,269	0.07%	大買/
2021/07/14	226	43.41	144.3	43.35	43.40	81.8	86,777	0.09%	大買/大賣/
2021/07/13	158.1	41.50	351.2	42.04	40.90	-193.1	85,764	-0.23%	大買/大賣/鉅額交易
2021/07/12	243.2	40.65	137.1	40.93	40.45	106.1	85,557	0.12%	大買/大賣/鉅額交易
2021/07/09	193.2	40.21	74	40.25	39.20	119.2	84,845	0.14%	大買/鉅額交易
2021/07/08	250	41.93	289	42.47	43.10	-39	83,403	-0.05%	大買/大賣/
2021/07/07	216	40.11	149.2	40.32	40.30	66.8	81,113	0.08%	大買/大賣/
2021/07/06	80.1	38.43	303.4	39.35	40.25	-223.3	78,677	-0.28%	大賣/鉅額交易
2021/07/05	244.1	37.17	201	37.21	36.60	43.1	76,522	0.06%	大買/大賣/
2021/07/02	175.1	38.31	220	39.10	37.35	-44.9	75,877	-0.06%	大買/大賣/
2021/07/01	377.1	38.94	413	38.84	37.70	-35.9	74,873	-0.05%	大買/大賣/
2021/06/30	63	35.82	62.7	36.06	37.40	0.3	72,054	0.00%
2021/06/29	54	34.51	90	34.13	34.00	-36	70,931	-0.05%
2021/06/28	164	34.66	101	35.06	35.20	63	70,449	0.09%	大買/大賣/
2021/06/25	43	34.19	48.8	33.97	34.55	-5.8	69,656	-0.01%
2021/06/24	76	33.62	86	34.10	33.10	-10	68,905	-0.01%
2021/06/23	41	32.44	17	32.53	33.05	24	67,978	0.04%
2021/06/22	32	32.39	40	32.35	32.20	-8	67,294	-0.01%
2021/06/21	53.2	30.90	29.3	31.04	30.80	23.9	66,446	0.04%
2021/06/18	73	32.92	58	32.53	32.50	15	65,645	0.02%
2021/06/17	23	33.03	17	33.27	33.35	6	65,077	0.01%
2021/06/16	22	33.57	12	34.06	33.15	10	64,723	0.02%
2021/06/15	22	33.55	57	33.87	34.20	-35	64,394	-0.05%
2021/06/11	102	34.02	58	33.64	33.50	44	64,026	0.07%	大買/
2021/06/10	94	33.80	84.1	34.07	34.25	9.9	63,629	0.02%
2021/06/09	57	34.52	33.2	34.47	34.45	23.8	62,836	0.04%
2021/06/08	30.1	35.83	35	35.38	35.30	-4.9	62,526	-0.01%
2021/06/07	134	36.09	117	35.82	35.50	17	62,135	0.03%	大買/大賣/
2021/06/04	124.5	36.86	78.2	37.05	36.75	46.3	60,710	0.08%	大買/
2021/06/03	105	36.70	123	37.08	36.40	-18	59,195	-0.03%	大買/大賣/
2021/06/02	38	35.25	88	35.39	35.30	-50	57,617	-0.09%
2021/06/01	88	33.36	126.1	33.71	33.75	-38.1	56,057	-0.07%	大賣/
2021/05/31	179	33.75	155	33.46	32.90	24	55,610	0.04%	大買/大賣/
2021/05/28	7	30.79	214	32.06	32.45	-207	54,011	-0.38%	大賣/鉅額交易
2021/05/27	106	29.98	39	29.75	29.50	67	53,045	0.13%	大買/
2021/05/26	106	30.15	167	30.37	30.40	-61	52,601	-0.12%	大買/大賣/
2021/05/25	74.2	30.21	42	30.17	30.45	32.2	52,218	0.06%
2021/05/24	84.2	30.19	102	30.07	29.55	-17.8	51,465	-0.03%	大賣/
2021/05/21	106.1	28.87	160	29.16	29.65	-53.9	50,876	-0.11%	大買/大賣/
2021/05/20	134.1	28.09	117	28.28	27.80	17.1	49,833	0.03%	大買/大賣/
2021/05/19	150	29.53	98	29.87	29.50	52	48,816	0.11%	大買/
2021/05/18	72	27.77	177.2	28.26	28.40	-105.2	47,309	-0.22%	大賣/鉅額交易
2021/05/17	171	26.25	70.3	25.95	25.85	100.7	46,170	0.22%	大買/
2021/05/14	206	30.31	213	30.32	28.70	-7	45,017	-0.02%	大買/大賣/
2021/05/13	659.3	31.91	552.5	32.75	31.85	106.8	43,600	0.24%	大買/大賣/鉅額交易
2021/05/12	311	36.42	187	39.50	35.35	124	41,823	0.30%	大買/大賣/鉅額交易
2021/05/11	348.5	38.57	180.9	38.86	39.25	167.6	40,308	0.42%	大買/大賣/鉅額交易
2021/05/10	17	35.65	165	36.63	36.95	-148	36,557	-0.40%	大賣/鉅額交易
2021/05/07	167	33.63	38.1	33.56	33.60	128.9	34,999	0.37%	大買/鉅額交易
2021/05/06	183	33.81	308.1	34.43	34.75	-125.1	33,381	-0.37%	大買/大賣/鉅額交易
2021/05/05	55.1	31.88	90	29.74	31.60	-34.9	31,406	-0.11%
2021/05/04	102.2	32.47	98	31.14	31.05	4.2	30,336	0.01%	大買/
2021/05/03	122.2	34.87	77	35.41	34.45	45.2	29,190	0.15%	大買/
2021/04/29	213	34.39	1,199	33.81	33.85	-986	27,591	-3.57%	大買/大賣/鉅額交易
2021/04/28	47	32.14	171	32.57	32.85	-124	25,761	-0.48%	大賣/鉅額交易
2021/04/27	40	29.84	25	30.01	29.90	15	24,932	0.06%
2021/04/26	76	28.43	52	28.91	28.80	24	23,814	0.10%
2021/04/23	61	27.82	34	27.90	28.00	27	23,299	0.12%
2021/04/22	210	29.27	70	29.25	28.10	140	22,716	0.62%	大買/鉅額交易
2021/04/21	1,068	26.68	78.9	27.59	28.35	989.1	20,821	4.75%	大買/鉅額交易
2021/04/20	95	25.16	51	25.48	25.80	44	20,179	0.22%
2021/04/19	83	25.75	42	25.57	26.30	41	19,834	0.21%
2021/04/16	41	24.13	46.5	24.50	24.85	-5.5	18,680	-0.03%
2021/04/15	31.4	22.83	44.5	23.08	23.15	-13.1	17,919	-0.07%
2021/04/14	37.8	22.65	68	22.59	23.10	-30.2	17,842	-0.17%
2021/04/13	42	22.91	38	23.20	22.35	4	17,969	0.02%
2021/04/12	48	22.36	22	22.59	22.30	26	18,304	0.14%
2021/04/09	0	0.00	81	22.10	21.60	-81	19,133	-0.42%
2021/04/08	101	22.09	1.3	21.88	21.90	99.7	19,641	0.51%	大買/
2021/04/07	60	22.16	15	22.45	21.80	45	19,431	0.23%
2021/04/06	13	21.80	67	22.04	22.40	-54	18,723	-0.29%
2021/04/01	10	20.55	11	20.49	20.40	-1	17,819	-0.01%
2021/03/31	1	20.00	21	20.12	19.90	-20	17,789	-0.11%
2021/03/30	12	19.83	2	19.88	19.80	10	17,743	0.06%
2021/03/29	1	19.65	6	19.68	19.65	-5	17,588	-0.03%
2021/03/26	1	19.20	0	0.00	19.35	1	17,770	0.01%
2021/03/25	0	19.30	6	19.28	19.15	-6	18,091	-0.03%
2021/03/24	1	19.15	1	19.05	19.05	0	18,403	0.00%
2021/03/23	1	19.30	2	19.23	19.15	-1	19,070	-0.01%
2021/03/22	1	19.50	1	19.10	19.50	0	19,916	0.00%
2021/03/19	2	19.45	0	0.00	19.15	2	20,370	0.01%
2021/03/18	0	0.00	12	19.21	19.60	-12	20,565	-0.06%
2021/03/17	0	0.00	3	19.40	19.20	-3	20,635	-0.01%
2021/03/16	11	19.88	6	19.45	19.30	5	20,825	0.02%
2021/03/15	19	19.91	5	19.85	19.85	14	20,802	0.07%
2021/03/12	1	20.10	11	20.21	20.45	-10	20,736	-0.05%
2021/03/11	2	19.85	2	19.93	19.85	0	21,177	0.00%
2021/03/10	6	19.84	0	0.00	19.80	6	21,575	0.03%
2021/03/09	1	19.90	3	20.15	20.20	-2	21,528	-0.01%
2021/03/08	2	19.80	6	20.18	19.80	-4	21,526	-0.02%
2021/03/05	4	19.90	28	20.04	19.55	-24	21,721	-0.11%
2021/03/04	33	20.24	29	20.18	20.00	4	22,034	0.02%
2021/03/03	6.3	19.99	13	20.33	20.30	-6.7	22,040	-0.03%
2021/03/02	34	19.87	3.1	19.77	19.20	30.9	21,870	0.14%
2021/02/26	6	19.98	4	20.04	20.00	2	21,713	0.01%
2021/02/25	1	20.05	4	19.80	19.75	-3	21,632	-0.01%
2021/02/24	1	19.45	10	19.46	19.55	-9	21,778	-0.04%
2021/02/23	18	19.37	141	19.67	19.45	-123	21,815	-0.56%	大賣/鉅額交易
2021/02/22	13	18.67	13	18.52	18.75	0	21,543	0.00%
2021/02/19	15	18.27	3	18.37	18.35	12	21,611	0.06%
2021/02/18	0.1	18.45	5	18.05	18.20	-4.9	21,752	-0.02%
2021/02/17	11	17.51	2	17.58	17.80	9	21,638	0.04%
2021/02/05	1	16.95	5	16.98	16.95	-4	21,555	-0.02%
2021/02/04	1	16.75	1	16.90	16.95	0	21,628	0.00%
2021/02/03	23	16.77	25	16.94	16.90	-2	21,813	-0.01%
2021/02/02	28	16.20	34	16.54	16.75	-6	22,135	-0.03%
2021/02/01	40	16.29	30	16.43	16.20	10	22,245	0.04%
2021/01/29	29	16.27	27	15.96	15.95	2	22,281	0.01%
2021/01/28	27	16.16	26	16.25	16.20	1	22,604	0.00%
2021/01/27	2	16.80	15	17.29	16.75	-13	22,495	-0.06%
2021/01/26	15	17.02	4	17.05	17.00	11	22,473	0.05%
2021/01/22	4	17.26	4	16.94	17.30	0	22,079	0.00%
2021/01/21	2	16.70	0	0.00	16.80	2	21,889	0.01%
2021/01/20	8	16.89	11	16.97	16.70	-3	21,739	-0.01%
2021/01/19	18	17.73	6	17.63	17.60	12	21,508	0.06%
2021/01/18	9	17.44	15	17.00	17.25	-6	21,354	-0.03%
2021/01/15	5	17.35	5	17.60	17.65	0	21,092	0.00%
2021/01/14	6	17.93	6	18.00	18.10	0	20,839	0.00%
2021/01/13	6	18.47	35	18.42	18.55	-29	20,723	-0.14%
2021/01/12	24	17.58	5	17.72	17.45	19	20,302	0.09%
2021/01/11	26	18.30	21	18.16	18.30	5	19,988	0.03%
2021/01/08	23	18.13	25	18.40	18.30	-2	19,855	-0.01%
2021/01/07	43	18.97	2	19.00	18.85	41	19,546	0.21%
2021/01/06	35	19.64	12	19.76	19.45	23	19,415	0.12%
2021/01/05	52	20.78	18	20.74	20.60	34	18,858	0.18%
2021/01/04	25	20.89	23	21.00	21.45	2	18,153	0.01%
2020/12/31	7	19.31	47.1	19.29	19.50	-40.1	16,888	-0.24%
2020/12/30	0	0.00	26	18.63	18.55	-26	16,215	-0.16%
2020/12/29	27	18.45	11	18.64	18.40	16	16,150	0.10%
2020/12/28	6	18.55	10	18.48	18.65	-4	15,974	-0.03%
2020/12/25	0	0.00	5	18.10	18.10	-5	15,916	-0.03%
2020/12/24	0	0.00	1	18.35	18.10	-1	15,701	-0.01%
2020/12/23	9	18.21	2	18.55	18.30	7	15,699	0.04%
2020/12/22	3	18.87	5	18.65	18.45	-2	15,730	-0.01%
2020/12/21	7	18.96	24	19.26	19.00	-17	15,633	-0.11%
2020/12/18	3	19.12	3	19.03	18.80	0	15,354	0.00%
2020/12/17	18	18.83	9	18.91	19.20	9	15,254	0.06%
2020/12/16	13	18.91	94	18.86	18.85	-81	14,647	-0.55%
2020/12/15	17	17.95	26	18.28	17.65	-9	13,861	-0.06%
2020/12/14	5	17.93	6	17.74	17.90	-1	13,673	-0.01%
2020/12/11	5	17.30	15	17.14	17.10	-10	13,454	-0.07%
2020/12/10	10	17.77	11	18.12	17.45	-1	13,349	-0.01%
2020/12/09	1	17.60	0	0.00	17.70	1	13,274	0.01%
2020/12/08	2.5	17.89	2	18.00	17.80	0.5	13,711	0.00%
2020/12/07	40	18.61	27	19.03	17.90	13	14,576	0.09%
2020/12/04	3	17.83	67	18.21	18.40	-64	14,060	-0.46%
2020/12/03	0	0.00	1	17.60	17.25	-1	13,758	-0.01%
2020/12/02	12	17.42	0	0.00	17.45	12	14,226	0.08%
2020/12/01	1	17.60	0	0.00	17.30	1	15,026	0.01%
2020/11/30	33	18.26	12	18.51	17.95	21	15,421	0.14%
2020/11/27	3	16.93	2.5	16.83	17.10	0.5	14,937	0.00%
2020/11/26	5	16.20	16	16.41	16.55	-11	14,561	-0.08%
2020/11/25	25	16.14	26	15.79	15.95	-1	14,366	-0.01%
2020/11/24	15	15.67	10	15.43	15.40	5	14,158	0.04%
2020/11/23	3	16.07	0	0.00	15.80	3	14,101	0.02%
2020/11/20	9	15.69	26	15.66	15.95	-17	13,860	-0.12%
2020/11/19	23	15.42	30	15.44	15.30	-7	13,751	-0.05%
2020/11/18	22	15.00	4	15.01	15.25	18	13,508	0.13%
2020/11/17	23	15.10	20	14.89	15.20	3	13,350	0.02%
2020/11/16	2	14.50	6	14.40	14.35	-4	13,322	-0.03%
2020/11/13	1	14.10	0	0.00	14.00	1	13,989	0.01%
2020/11/12	7	14.14	0	0.00	14.05	7	14,458	0.05%
2020/11/11	2	14.45	20.1	14.40	14.60	-18.1	14,343	-0.13%
2020/11/10	32	14.31	49	14.19	14.10	-17	14,122	-0.12%
2020/11/09	3	13.82	35	13.83	13.80	-32	13,705	-0.23%
2020/11/06	3	13.70	47	13.40	13.55	-44	13,784	-0.32%
2020/11/05	40	13.23	15	13.38	13.15	25	14,373	0.17%
2020/11/04	5	12.80	5	12.90	12.90	0	13,909	0.00%
2020/11/03	32	12.93	31	12.74	12.95	1	13,849	0.01%
2020/11/02	20	12.43	20	12.53	12.50	0	13,768	0.00%
2020/10/30	20	12.36	0	0.00	12.55	20	13,791	0.15%
2020/10/29	0	0.00	26	12.50	12.50	-26	13,725	-0.19%
2020/10/28	5	12.95	3	12.73	12.65	2	13,696	0.01%
2020/10/27	32	13.01	31	13.08	12.90	1	13,635	0.01%
2020/10/26	14	13.04	28	12.98	13.00	-14	13,625	-0.10%
2020/10/22	15	12.78	17	12.80	12.80	-2	13,558	-0.01%
2020/10/20	0	0.00	1	12.60	12.80	-1	13,480	-0.01%
2020/10/19	6	12.75	2	12.83	12.75	4	13,445	0.03%
2020/10/16	17	12.93	7	12.93	12.80	10	13,626	0.07%
2020/10/15	20	13.00	29	13.19	12.95	-9	13,638	-0.07%
2020/10/14	13	13.17	48	13.16	13.15	-35	13,563	-0.26%
2020/10/13	11	12.65	3	12.68	12.70	8	13,351	0.06%
2020/10/12	92	13.03	32	13.05	13.00	60	13,575	0.44%
2020/10/08	0	0.00	26	12.59	12.65	-26	13,228	-0.20%
2020/10/07	16	12.40	0	0.00	12.45	16	13,165	0.12%
2020/10/06	9	12.54	8	12.40	12.40	1	13,133	0.01%
2020/10/05	10	12.25	5	12.30	12.30	5	13,053	0.04%
2020/09/30	15	12.23	28	12.35	12.15	-13	13,063	-0.10%
2020/09/29	1	12.05	1	12.05	12.10	0	13,097	0.00%
2020/09/28	0	0.00	10	12.20	12.30	-10	13,057	-0.08%
2020/09/25	75	11.96	43	12.10	11.70	32	12,950	0.25%
2020/09/24	1	12.25	9	12.31	11.95	-8	12,775	-0.06%
2020/09/23	10	12.90	0	0.00	12.75	10	12,534	0.08%
2020/09/22	88	12.76	100	12.81	13.00	-12	12,447	-0.10%
2020/09/21	131	13.31	124	12.95	12.95	7	12,159	0.06%	大買/大賣/
2020/09/18	32	13.34	41	13.42	13.30	-9	12,205	-0.07%
2020/09/17	33	13.39	83.1	13.42	13.40	-50.1	12,090	-0.41%
2020/09/16	12	13.03	4	12.90	12.90	8	12,016	0.07%
2020/09/15	24	13.05	20	13.05	13.10	4	11,942	0.03%
2020/09/14	40	13.00	32	12.96	13.05	8	11,917	0.07%
2020/09/11	86	13.24	12	13.32	13.00	74	11,714	0.63%
2020/09/10	81	13.05	210	13.34	13.55	-129	11,146	-1.16%	大賣/鉅額交易
2020/09/09	0	0.00	8	12.20	12.35	-8	10,095	-0.08%
2020/09/08	32	12.46	10	12.55	12.45	22	10,085	0.22%
2020/09/07	85	12.91	41	12.86	12.90	44	9,906	0.44%
2020/09/04	166	12.89	188.1	12.75	13.00	-22.1	9,420	-0.23%	大買/大賣/
2020/09/03	64	11.95	129	12.19	12.35	-65	8,686	-0.75%	大賣/
2020/09/02	5	11.25	5	11.25	11.25	0	7,878	0.00%
2020/09/01	20	11.45	1	11.40	11.45	19	7,892	0.24%
2020/08/31	5	11.55	0	0.00	11.50	5	7,953	0.06%
2020/08/28	5	11.25	0.9	11.40	11.40	4.1	8,074	0.05%
2020/08/27	9	11.34	34	11.34	11.20	-25	8,025	-0.31%
2020/08/26	11	11.10	1	11.15	11.15	10	7,870	0.13%
2020/08/25	50	11.14	5	11.34	11.05	45	7,801	0.58%
2020/08/24	0	0.00	11.3	11.10	11.00	-11.3	7,610	-0.15%
2020/08/21	15	10.92	5	11.10	10.90	10	7,552	0.13%
2020/08/20	8	10.85	9	11.17	10.80	-1	7,453	-0.01%
2020/08/19	61	11.77	96	11.83	11.65	-35	7,098	-0.49%
2020/08/18	35	11.31	18	11.52	11.55	17	6,292	0.27%
2020/08/17	0	0.00	2	10.50	10.50	-2	5,743	-0.03%
2020/08/14	20	10.35	0	0.00	10.55	20	5,691	0.35%
2020/08/12	15	10.64	46	10.85	10.45	-31	5,612	-0.55%
2020/08/11	6	10.98	79	10.95	11.15	-73	5,261	-1.39%
2020/08/07	2	10.10	0	0.00	10.05	2	4,396	0.05%
2020/08/06	40	10.23	20	10.28	10.10	20	4,390	0.46%
2020/08/05	10	10.10	0	0.00	10.20	10	4,362	0.23%
2020/07/31	0	0.00	2	10.05	10.10	-2	4,321	-0.05%
2020/07/30	3	10.15	1	10.00	10.00	2	4,321	0.05%
2020/07/24	15	10.12	54	10.05	10.15	-39	4,202	-0.93%
2020/07/23	1	10.45	51	10.40	10.40	-50	4,152	-1.20%
2020/07/22	144	10.62	0	0.00	10.70	144	4,109	3.50%	大買/鉅額交易
2020/07/21	3	10.18	1	10.25	10.35	2	3,887	0.05%
2020/07/20	5	10.10	0	0.00	10.05	5	3,799	0.13%
2020/07/17	2	10.10	5	10.14	10.10	-3	3,781	-0.08%
2020/07/16	13	10.43	11	10.21	10.40	2	3,745	0.05%
2020/07/13	0	0.00	1	9.93	9.98	-1	3,446	-0.03%
2020/07/10	0	0.00	3	9.84	9.81	-3	3,458	-0.09%
2020/07/09	2	10.15	0	0.00	10.00	2	3,431	0.06%
2020/07/08	10	10.15	0	0.00	10.10	10	3,397	0.29%
2020/07/02	0	0.00	5	9.94	9.93	-5	3,243	-0.15%
2020/06/24	0	0.00	2	10.00	10.05	-2	3,051	-0.07%
2020/06/23	7	10.32	6	10.18	10.10	1	3,035	0.03%
2020/06/22	1	10.00	2	10.00	10.05	-1	2,746	-0.04%
2020/06/19	0	0.00	8	10.00	9.94	-8	2,746	-0.29%
2020/06/18	1	10.00	7	10.04	10.00	-6	2,672	-0.22%
2020/06/17	2	10.28	1	10.40	10.10	1	2,645	0.04%
2020/06/16	0	0.00	14	10.11	10.15	-14	2,614	-0.54%
2020/06/15	12	9.86	3	10.10	10.20	9	2,635	0.34%
2020/06/12	18	9.81	10	9.84	9.84	8	2,487	0.32%
2020/06/11	1	10.20	3	10.45	10.05	-2	2,469	-0.08%
2020/06/10	25	10.74	15	10.71	10.85	10	2,356	0.42%
2020/06/08	10	10.08	0	0.00	10.00	10	2,160	0.46%
2020/06/05	3	10.10	0	0.00	10.30	3	2,089	0.14%
2020/06/04	2	10.30	0	0.00	10.35	2	1,993	0.10%
2020/06/01	0	0.00	1	8.94	8.93	-1	1,717	-0.06%
2020/05/28	1	9.08	0	0.00	8.80	1	1,712	0.06%
2020/05/26	0	0.00	2	8.80	8.80	-2	1,725	-0.12%
2020/05/25	0	0.00	0.3	8.72	8.69	-0.3	1,717	-0.02%
2020/05/14	1	8.70	0	0.00	8.71	1	1,661	0.06%
2020/05/06	0	0.00	3	8.69	8.63	-3	1,615	-0.19%
2020/05/05	1	8.69	0	0.00	8.72	1	1,608	0.06%
2020/04/30	3	8.96	0	0.00	8.96	3	1,596	0.19%
2020/04/29	5	8.92	0	0.00	8.86	5	1,589	0.31%
2020/04/23	1	8.31	0	0.00	8.35	1	1,604	0.06%
2020/04/22	0	0.00	10	8.25	8.25	-10	1,599	-0.63%
2020/04/16	2	8.70	0	0.00	8.54	2	1,538	0.13%
2020/03/25	0	0.00	1	7.27	7.32	-1	1,496	-0.07%
2020/03/24	1	7.01	0	0.00	7.00	1	1,519	0.07%
2020/03/23	0	0.00	5	6.80	6.87	-5	1,533	-0.33%
2020/03/20	10	6.99	0	0.00	7.00	10	1,538	0.65%
2020/03/18	0	0.00	10	7.45	7.06	-10	1,450	-0.69%
2020/03/13	0	0.00	2	8.11	8.37	-2	1,324	-0.15%
2020/02/13	1	10.35	0	0.00	10.30	1	1,213	0.08%
2020/02/06	5	10.25	0	0.00	10.30	5	1,228	0.41%
2020/02/04	2	10.10	0	0.00	10.15	2	1,228	0.16%
2020/02/03	1	10.00	0	0.00	10.05	1	1,228	0.08%
2020/01/31	2	10.45	0	0.00	10.40	2	1,214	0.16%
2020/01/30	50	10.80	0	0.00	10.35	50	1,211	4.13%
2020/01/14	1	11.40	0	0.00	11.35	1	1,219	0.08%
2020/01/02	3	11.40	0	0.00	11.40	3	1,334	0.22%
2019/12/27	0.5	11.40	0	0.00	11.50	0.5	1,296	0.04%
2019/12/19	0	0.00	1	11.60	11.55	-1	1,244	-0.08%
2019/12/18	1	11.75	0	0.00	11.80	1	1,206	0.08%
2019/11/27	1	11.45	0	0.00	11.50	1	1,205	0.08%
2019/11/21	0	0.00	0	11.35	11.40	0	1,219	0.00%
2019/11/19	51	11.30	0	0.00	11.25	51	1,210	4.21%
2019/11/07	0	0.00	8	11.70	11.70	-8	1,128	-0.71%
2019/11/05	3	11.70	0	0.00	11.80	3	1,122	0.27%
2019/11/01	1	11.55	0	0.00	11.65	1	1,117	0.09%
2019/10/28	0	0.00	3	11.75	11.60	-3	1,118	-0.27%
2019/10/25	0	0.00	1	11.70	11.75	-1	1,113	-0.09%
2019/10/21	1	11.90	0	0.00	11.90	1	1,095	0.09%
2019/10/02	0	0.00	0	11.65	11.65	0	1,170	0.00%
2019/09/27	3	11.62	0	0.00	11.65	3	1,188	0.25%
2019/09/18	0	0.00	1	11.95	12.05	-1	1,161	-0.09%
2019/09/12	0	0.00	2	11.90	11.85	-2	1,178	-0.17%
2019/09/09	0	0.00	15.7	11.85	11.95	-15.7	1,200	-1.31%
2019/09/05	1	11.95	0	0.00	11.95	1	1,202	0.08%
2019/08/28	0	0.00	0.1	11.70	11.70	-0.1	1,189	-0.01%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/07	3	11.75	0	0.00	11.85	3	1,266	0.24%
2019/08/06	1	11.65	10	11.64	11.85	-9	1,273	-0.71%
2019/08/01	2	12.00	0	0.00	12.05	2	1,325	0.15%
2019/07/30	1	12.20	0	0.00	12.20	1	1,343	0.07%
2019/07/29	0	0.00	10	12.25	12.30	-10	1,367	-0.73%
2019/07/26	1	12.20	2	12.20	12.30	-1	1,362	-0.07%
2019/07/24	11	12.29	1	12.30	12.15	10	1,371	0.73%
2019/07/22	1	12.40	0	0.00	12.40	1	1,352	0.07%
2019/07/19	0	0.00	2	12.40	12.35	-2	1,357	-0.15%
2019/07/18	0	0.00	4	12.40	12.40	-4	1,363	-0.29%
2019/07/15	8	12.25	8	12.35	12.35	0	1,364	0.00%
2019/07/12	10	12.55	1	12.40	12.35	9	1,434	0.63%
2019/07/10	0	0.00	2	12.45	12.45	-2	1,668	-0.12%
2019/07/09	1	12.40	0	0.00	12.35	1	1,832	0.05%
2019/07/05	1	12.25	0	0.00	12.25	1	1,988	0.05%
2019/07/03	1	12.25	0	0.00	12.30	1	1,980	0.05%
2019/07/02	2	12.30	0.4	12.20	12.30	1.6	1,978	0.08%
2019/07/01	1	12.20	0	0.00	12.25	1	1,972	0.05%
2019/06/26	2	12.00	0	0.00	12.00	2	1,980	0.10%
2019/06/21	0	0.00	1	12.20	11.95	-1	1,977	-0.05%
2019/06/18	1	12.00	0	0.00	12.00	1	1,944	0.05%
2019/06/17	5	12.00	0	0.00	12.00	5	1,968	0.25%
2019/06/12	2	11.95	0	0.00	11.90	2	2,004	0.10%
2019/05/30	0	0.00	1	12.30	12.15	-1	2,026	-0.05%
2019/05/24	1	12.15	0	0.00	12.05	1	2,068	0.05%
2019/05/22	0	0.00	1	12.15	12.10	-1	2,173	-0.05%
2019/05/21	0	0.00	1	12.20	12.20	-1	2,195	-0.05%
2019/05/17	1	11.80	0	0.00	11.80	1	2,145	0.05%
2019/05/16	0	0.00	2	11.98	11.95	-2	2,143	-0.09%
2019/05/15	0	0.00	2	11.90	12.10	-2	2,131	-0.09%
2019/04/23	0	0.00	2	12.30	12.35	-2	1,905	-0.10%
2019/04/22	5	12.25	2	12.25	12.30	3	1,892	0.16%
2019/04/18	7	12.13	0	0.00	12.05	7	1,856	0.38%
2019/04/17	2	12.10	0	0.00	12.05	2	1,794	0.11%
2019/04/16	0	0.00	3	12.30	12.25	-3	1,647	-0.18%
2019/04/15	3	12.13	0	0.00	12.20	3	1,533	0.20%
2019/04/12	7	12.83	0	0.00	12.65	7	1,337	0.52%
2019/04/10	0	0.00	1	13.55	13.65	-1	1,136	-0.09%
2019/04/09	0	0.00	5	13.55	13.50	-5	1,132	-0.44%
2019/03/20	2	13.63	0	0.00	13.60	2	1,103	0.18%
2019/03/15	0	0.00	51	13.90	14.00	-51	1,055	-4.83%
2019/03/14	0	0.00	5	14.00	13.95	-5	1,042	-0.48%
2019/03/08	0	0.00	0.1	13.60	13.65	-0.1	1,055	-0.01%
2019/03/06	1	13.55	3	13.50	13.50	-2	1,057	-0.19%
2019/02/27	50	13.75	0	0.00	13.65	50	1,059	4.72%
2019/02/26	0	0.00	1	13.80	13.70	-1	1,042	-0.10%
2019/02/25	0	0.00	86	13.80	13.90	-86	1,024	-8.40%
2019/02/22	30	13.45	0	0.00	13.50	30	978	3.07%
2019/02/21	3	13.50	0	0.00	13.55	3	957	0.31%
2019/02/20	0	0.00	3	13.10	13.15	-3	869	-0.35%
2019/02/19	0	0.00	1	13.20	13.15	-1	851	-0.12%
2019/02/15	5	13.15	0	0.00	13.15	5	839	0.60%
2019/02/13	0	0.00	1	13.10	13.20	-1	848	-0.12%
2019/02/12	0	0.00	1	13.10	13.10	-1	859	-0.12%
2019/02/11	0	0.00	1	13.10	13.10	-1	882	-0.11%
2019/01/29	0	0.00	1	13.15	13.15	-1	886	-0.11%
2019/01/28	55	13.09	1	13.10	13.15	54	893	6.05%
2019/01/25	0	0.00	1	13.05	13.05	-1	899	-0.11%
2019/01/24	5	13.00	0	0.00	13.00	5	898	0.56%
2019/01/18	0	0.00	1	13.20	13.15	-1	930	-0.11%
2019/01/16	1	13.20	0	0.00	13.05	1	961	0.10%
2019/01/15	0	0.00	1	13.10	13.15	-1	986	-0.10%
2019/01/11	0	0.00	1	13.20	13.10	-1	1,042	-0.10%
2019/01/09	0	0.00	2	13.20	13.20	-2	1,033	-0.19%
2018/12/21	3	12.90	2	12.90	12.90	1	1,196	0.08%
2018/12/20	2	13.00	0	0.00	13.15	2	1,178	0.17%
2018/12/18	2	13.35	0	0.00	13.35	2	1,170	0.17%
2018/12/17	2	13.60	0	0.00	13.55	2	1,179	0.17%
2018/12/11	1	13.60	0	0.00	13.55	1	1,203	0.08%
2018/12/07	0	0.00	40	13.70	13.85	-40	1,229	-3.25%
2018/11/28	1	13.70	0	0.00	13.90	1	1,232	0.08%
2018/11/27	0	0.00	1	13.80	13.60	-1	1,234	-0.08%
2018/11/21	1	13.55	0	0.00	13.50	1	1,256	0.08%
2018/11/14	1	13.40	0	0.00	13.40	1	1,268	0.08%
2018/11/13	1	13.40	0	0.00	13.55	1	1,269	0.08%
2018/11/12	0	0.00	2	13.68	13.65	-2	1,263	-0.16%
2018/11/08	0	0.00	10	13.53	13.80	-10	1,286	-0.78%
2018/11/05	5	13.30	0	0.00	13.40	5	1,299	0.38%
2018/11/02	6	13.38	11	13.55	13.55	-5	1,297	-0.39%
2018/10/26	0	0.00	1	12.95	13.05	-1	1,328	-0.08%
2018/10/24	0	0.00	1	13.40	13.35	-1	1,330	-0.08%
2018/10/23	2	13.40	0	0.00	13.15	2	1,312	0.15%
2018/10/18	5	13.75	0	0.00	13.75	5	1,259	0.40%
2018/10/15	7	13.89	0	0.00	13.70	7	1,228	0.57%
2018/10/12	15	14.16	4	14.25	14.35	11	1,173	0.94%
2018/10/11	11	14.92	21	14.47	14.40	-10	1,149	-0.87%
2018/10/05	3	15.70	0	0.00	15.60	3	1,091	0.27%
2018/09/27	0	0.00	1	16.40	16.40	-1	1,124	-0.09%
2018/09/26	0	0.00	1	16.45	16.40	-1	1,186	-0.08%
2018/09/20	0	0.00	1	16.15	16.05	-1	1,239	-0.08%
2018/09/19	1	16.30	1	16.15	16.20	0	1,261	0.00%
2018/09/14	1	15.95	1	15.80	15.95	0	1,307	0.00%
2018/09/12	0	0.00	1	15.40	15.45	-1	1,345	-0.07%
2018/09/11	1	15.40	1	15.25	15.35	0	1,370	0.00%
2018/09/10	10	15.30	1	15.30	15.30	9	1,379	0.65%
2018/09/07	1	15.75	0	0.00	15.75	1	1,407	0.07%
2018/09/05	0	0.00	5	16.35	16.15	-5	1,445	-0.35%
2018/08/29	5	16.50	0	0.00	16.40	5	1,628	0.31%
2018/08/27	0	0.00	1	16.15	16.10	-1	1,698	-0.06%
2018/08/17	1	16.05	0	0.00	16.00	1	1,970	0.05%
2018/08/16	2	16.05	0	0.00	15.95	2	1,985	0.10%
2018/08/15	0	0.00	5	16.25	16.30	-5	2,025	-0.25%
2018/08/14	2	16.33	0	0.00	16.20	2	2,064	0.10%
2018/08/13	0	0.00	110	16.45	16.45	-110	2,074	-5.30%	大賣/鉅額交易
2018/08/09	21	16.89	0	0.00	16.95	21	2,102	1.00%
2018/08/08	0	0.00	2	16.90	16.80	-2	2,165	-0.09%
2018/08/07	0	0.00	19	16.72	16.65	-19	2,197	-0.86%
2018/08/06	11	16.90	14	16.86	16.80	-3	2,267	-0.13%
2018/08/03	3	16.93	0	0.00	17.00	3	2,292	0.13%
2018/08/02	0	0.00	1	17.10	16.80	-1	2,311	-0.04%
2018/07/27	1	16.65	0	0.00	16.65	1	2,314	0.04%
2018/07/26	0	0.00	1	16.55	16.50	-1	2,327	-0.04%
2018/07/23	0	0.00	40	16.25	16.15	-40	2,400	-1.67%
2018/07/20	0	0.00	5	16.35	16.35	-5	2,441	-0.20%
2018/07/19	6	16.40	0	0.00	16.35	6	2,492	0.24%
2018/07/17	0	0.00	1	16.40	16.35	-1	2,646	-0.04%
2018/07/16	0	0.00	6	16.50	16.45	-6	2,743	-0.22%
2018/07/10	0	0.00	2	16.25	16.30	-2	2,984	-0.07%
2018/07/06	27	16.02	106	15.87	15.75	-79	3,180	-2.48%	大賣/
2018/07/05	5	16.10	0	0.00	15.95	5	3,305	0.15%
2018/07/04	0	0.00	1	16.10	15.90	-1	3,321	-0.03%
2018/06/28	0	0.00	1	17.10	17.10	-1	3,497	-0.03%
2018/06/27	3	16.95	0	0.00	16.75	3	3,556	0.08%
2018/06/22	2	17.00	0	0.00	17.00	2	3,526	0.06%
2018/06/21	6	17.25	0	0.00	17.20	6	3,510	0.17%
2018/06/20	5	17.29	0	0.00	17.30	5	3,542	0.14%
2018/06/13	4	17.75	0	0.00	17.75	4	3,492	0.11%
2018/06/12	40	17.94	1	18.05	17.80	39	3,540	1.10%
2018/06/11	5	17.85	0	0.00	17.80	5	3,559	0.14%
2018/06/08	2	17.75	0	0.00	17.75	2	3,563	0.06%
2018/06/07	1	17.75	0	0.00	17.75	1	3,561	0.03%
2018/06/06	1	18.10	0	0.00	18.00	1	3,533	0.03%
2018/06/05	14	18.09	0	0.00	18.05	14	3,529	0.40%
2018/06/01	42	18.00	1	18.10	18.00	41	3,571	1.15%
2018/05/31	31	18.05	15	17.92	18.25	16	3,581	0.45%
2018/05/30	1	17.55	0	0.00	17.55	1	3,535	0.03%
2018/05/29	26	17.85	4	18.00	17.95	22	3,538	0.62%
2018/05/28	40	17.95	39	17.91	17.80	1	3,538	0.03%
2018/05/25	4	18.15	0	0.00	18.10	4	3,530	0.11%
2018/05/24	16	18.22	2	18.25	18.25	14	3,626	0.39%
2018/05/23	11	18.20	81	18.60	18.25	-70	3,659	-1.91%
2018/05/22	99	18.69	52	18.55	18.55	47	3,645	1.29%
2018/05/21	23	18.99	20	18.95	18.90	3	3,648	0.08%
2018/05/18	37	19.03	32	19.18	19.05	5	3,653	0.14%
2018/05/17	39	19.08	8	19.05	19.05	31	3,652	0.85%
2018/05/16	65	19.21	22	19.28	19.15	43	3,679	1.17%
2018/05/15	6	19.45	0	0.00	19.25	6	3,718	0.16%
2018/05/14	15	19.75	16	19.80	19.65	-1	3,849	-0.03%
2018/05/11	11	18.90	0	0.00	18.85	11	3,808	0.29%
2018/05/09	22	19.11	11	19.00	18.95	11	3,803	0.29%
2018/05/08	10	19.40	3	19.33	19.30	7	3,855	0.18%
2018/05/07	9	19.27	3	19.30	19.35	6	3,919	0.15%
2018/05/04	11	18.90	0	0.00	19.05	11	4,061	0.27%
2018/05/03	6	19.20	0	0.00	19.15	6	4,131	0.15%
2018/05/02	1	19.50	1	19.70	19.65	0	4,171	0.00%
2018/04/30	5	19.35	25.2	19.47	19.90	-20.2	4,185	-0.48%
2018/04/27	0	0.00	20	19.10	19.20	-20	4,185	-0.48%
2018/04/26	11	19.20	13	19.35	18.70	-2	4,253	-0.05%
2018/04/25	5	19.20	25	19.30	19.35	-20	4,334	-0.46%
2018/04/24	12	19.03	56	19.45	18.95	-44	4,450	-0.99%
2018/04/23	1	20.15	0	0.00	20.00	1	4,427	0.02%
2018/04/20	3	19.98	3	20.22	20.25	0	4,436	0.00%
2018/04/19	4	19.96	7	20.06	19.85	-3	4,435	-0.07%
2018/04/18	0	0.00	3	19.80	19.80	-3	4,407	-0.07%
2018/04/17	3	19.57	0	0.00	19.50	3	4,417	0.07%
2018/04/16	21	19.44	0	0.00	19.50	21	4,581	0.46%
2018/04/13	77	19.74	2	19.80	19.50	75	4,631	1.62%
2018/04/12	14	19.46	2	19.70	19.70	12	4,837	0.25%
2018/04/11	1	19.30	1	19.40	19.40	0	4,830	0.00%
2018/04/03	1	18.20	0	0.00	18.30	1	5,067	0.02%
2018/04/02	3	18.82	5	18.42	18.40	-2	5,266	-0.04%
2018/03/31	4	18.53	10	18.28	18.75	-6	5,749	-0.10%
2018/03/30	2	17.55	0	0.00	17.60	2	5,812	0.03%
2018/03/29	2	17.03	0	0.00	17.15	2	5,952	0.03%
2018/03/27	3	17.30	0	0.00	17.30	3	6,348	0.05%
2018/03/26	6	16.97	0	0.00	17.00	6	6,469	0.09%
2018/03/22	0	0.00	1	17.45	17.35	-1	6,561	-0.02%
2018/03/20	1	17.65	0	0.00	17.50	1	6,671	0.01%
2018/03/15	0	0.00	4	18.00	18.00	-4	6,959	-0.06%
2018/03/13	10	17.55	0	0.00	17.70	10	7,324	0.14%
2018/03/09	1	17.45	0	0.00	17.50	1	7,867	0.01%
2018/03/08	1	17.40	1	17.60	17.30	0	8,177	0.00%
2018/03/06	0	0.00	1	17.15	17.00	-1	8,549	-0.01%
2018/03/05	1	17.15	0	0.00	17.15	1	8,526	0.01%
2018/03/01	0	0.00	1	17.70	18.10	-1	8,483	-0.01%
2018/02/27	1	18.45	0	0.00	17.95	1	8,501	0.01%
2018/02/26	21	18.30	20	18.28	18.20	1	8,471	0.01%
2018/02/23	0	0.00	5	17.89	17.80	-5	8,387	-0.06%
2018/02/22	2	17.55	0	0.00	17.40	2	8,410	0.02%
2018/02/21	0	0.00	2	18.03	18.00	-2	8,407	-0.02%
2018/02/12	0	0.00	3	17.28	17.35	-3	8,496	-0.04%
2018/02/09	1	16.85	0	0.00	17.20	1	8,495	0.01%
2018/02/08	2	17.55	3	17.60	17.45	-1	8,576	-0.01%
2018/02/07	3	17.68	0	0.00	17.30	3	8,562	0.04%
2018/02/06	11	17.79	0	0.00	16.65	11	8,508	0.13%
2018/01/31	1	19.20	0	0.00	19.40	1	8,381	0.01%
2018/01/29	6	19.64	1	19.30	19.35	5	8,320	0.06%
2018/01/26	2	20.20	0	0.00	20.05	2	8,167	0.02%
2018/01/25	1	20.80	2	21.00	20.80	-1	8,081	-0.01%
2018/01/24	0	0.00	1	20.75	20.60	-1	8,025	-0.01%
2018/01/23	1	20.35	0	0.00	20.40	1	7,973	0.01%
2018/01/22	0	0.00	1	20.30	20.75	-1	7,939	-0.01%
2018/01/19	1	20.30	2	20.35	20.30	-1	7,847	-0.01%
2018/01/18	0	0.00	8	20.95	20.70	-8	7,726	-0.10%
2018/01/17	5	21.65	0	0.00	21.50	5	7,559	0.07%
2018/01/16	2	21.85	0	0.00	21.85	2	7,472	0.03%
2018/01/15	0	0.00	1	21.90	21.85	-1	7,414	-0.01%
2018/01/10	3	22.53	3	22.82	22.85	0	7,221	0.00%
2018/01/09	0	0.00	1	22.20	22.30	-1	6,996	-0.01%
2018/01/08	5	23.11	1	22.60	22.75	4	6,918	0.06%
2018/01/05	2	22.05	2	22.05	22.15	0	6,643	0.00%
2018/01/04	0	0.00	0.4	21.85	21.85	-0.4	6,555	-0.01%
2018/01/03	0	0.00	6	22.69	22.00	-6	6,440	-0.09%
2018/01/02	10	22.35	5	22.15	22.15	5	6,224	0.08%