佳世達 (2352)-兆豐-板橋券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.40
漲跌
▲0.10
漲幅
+0.25%
成交量
12,344張
產業
上市電腦週邊類股
1106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

佳世達 (2352)籌碼相關－兆豐-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	39.90	0	0.00	40.40	5	12,360	0.04%
2024/05/06	3	40.38	0	0.00	40.30	3	12,394	0.02%
2024/05/02	11	41.70	96	41.20	41.40	-85	12,107	-0.70%
2024/04/30	1	41.50	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	41.80	20	41.86	41.90	-20	12,098	-0.17%
2024/04/26	0	41.45	0	0.00	41.60	0	12,303	0.00%
2024/04/24	2	41.68	0	0.00	41.80	2	12,374	0.02%
2024/04/22	16.2	41.56	1	41.15	41.10	15.2	12,461	0.12%
2024/04/18	1	40.80	0	0.00	41.05	1	12,211	0.01%
2024/04/17	4	40.95	0	0.00	41.20	4	12,172	0.03%
2024/04/16	4.1	41.28	1	41.00	40.70	3.1	12,247	0.03%
2024/04/15	0	42.20	0	0.00	42.10	0	12,390	0.00%
2024/04/12	5	42.54	0	0.00	42.40	5	12,451	0.04%
2024/04/11	0	43.05	1	43.00	43.05	-1	12,671	-0.01%
2024/04/09	2	43.23	0	0.00	43.05	2	13,384	0.01%
2024/04/08	0	0.00	2	43.20	43.40	-2	13,817	-0.01%
2024/04/02	2	43.15	1	43.10	43.10	1	14,836	0.01%
2024/03/29	0	44.51	0	0.00	44.65	0	14,720	0.00%
2024/03/28	1.1	44.51	0	0.00	44.85	1.1	14,275	0.01%
2024/03/27	2	44.10	1	44.75	44.75	1	14,148	0.01%
2024/03/26	1.1	44.01	1	44.05	44.05	0.1	14,105	0.00%
2024/03/25	3	44.80	1	44.35	44.45	2	14,035	0.01%
2024/03/22	0	0.00	1	44.60	44.45	-1	13,992	-0.01%
2024/03/20	8	44.37	6	44.24	43.25	2	13,642	0.01%
2024/03/19	0	0.00	3	43.80	43.70	-3	13,258	-0.02%
2024/03/18	1.1	42.31	10	41.85	42.55	-8.9	12,854	-0.07%
2024/03/15	13	43.73	12	43.40	42.55	1	12,639	0.01%
2024/03/14	16	43.69	12	43.55	43.70	4	12,350	0.03%
2024/03/13	13	43.93	0	0.00	43.80	13	12,226	0.11%
2024/03/12	4	43.61	1	44.35	44.40	3	12,024	0.02%
2024/03/11	3	43.55	0	0.00	43.25	3	11,753	0.03%
2024/03/08	8	44.04	0	0.00	43.70	8	11,681	0.07%
2024/03/07	6	44.44	10	44.50	44.55	-4	11,620	-0.03%
2024/03/06	6.1	45.53	3	45.23	45.05	3.1	11,570	0.03%
2024/03/05	6.1	47.27	1	47.25	47.25	5.1	11,275	0.04%
2024/03/04	2	47.03	1	46.80	46.80	1	11,300	0.01%
2024/03/01	0	0.00	10	46.85	46.95	-10	11,321	-0.09%
2024/02/26	0	0.00	1	46.65	46.60	-1	11,548	-0.01%
2024/02/23	8	46.60	0	0.00	46.40	8	11,657	0.07%
2024/02/21	8	47.16	1	47.10	46.90	7	11,766	0.06%
2024/02/20	3	47.90	1	47.80	47.80	2	11,702	0.02%
2024/02/19	2	47.95	0	0.00	47.95	2	11,813	0.02%
2024/02/16	155	49.41	154	48.69	48.15	1	11,825	0.01%	大買/大賣/
2024/02/05	0	0.00	1	47.50	47.50	-1	11,449	-0.01%
2024/02/02	1	47.05	7	47.54	47.50	-6	11,582	-0.05%
2024/02/01	1	46.75	0	0.00	47.05	1	11,613	0.01%
2024/01/31	3	46.83	1	46.60	46.50	2	11,687	0.02%
2024/01/30	2	47.03	7	46.80	46.80	-5	11,657	-0.04%
2024/01/29	7	46.97	2	46.93	47.00	5	11,656	0.04%
2024/01/26	2	45.63	0	0.00	45.60	2	11,486	0.02%
2024/01/25	1	45.85	6	45.98	45.90	-5	11,523	-0.04%
2024/01/24	4	46.41	1	46.60	46.15	3	11,577	0.03%
2024/01/23	0	0.00	0.5	46.50	46.80	-0.5	11,619	0.00%
2024/01/22	1	47.05	15.3	46.97	47.05	-14.3	11,573	-0.12%
2024/01/18	4	44.54	0.5	44.10	44.40	3.5	11,380	0.03%
2024/01/17	2	45.25	0	0.00	44.20	2	11,388	0.02%
2024/01/16	0	0.00	1	45.45	45.25	-1	11,366	-0.01%
2024/01/15	0	0.00	2	46.05	45.90	-2	11,460	-0.02%
2024/01/11	0	0.00	2	46.05	45.95	-2	11,889	-0.02%
2024/01/10	3	45.33	8	45.67	45.55	-5	12,077	-0.04%
2024/01/09	12	46.96	19	47.06	46.65	-7	12,025	-0.06%
2024/01/08	1	47.40	1	47.35	47.20	0	11,828	0.00%
2024/01/05	4	46.91	1	47.60	47.30	3	11,647	0.03%
2024/01/04	16	46.57	7.1	47.30	46.95	8.9	11,432	0.08%
2024/01/03	3.1	45.45	0	0.00	45.25	3.1	11,202	0.03%
2024/01/02	4	47.06	1	46.75	46.80	3	10,870	0.03%
2023/12/29	10	47.08	32	47.05	48.00	-22	10,395	-0.21%
2023/12/28	9	44.83	7	44.76	44.45	2	9,444	0.02%
2023/12/27	0	0.00	6	45.43	45.60	-6	9,333	-0.06%
2023/12/26	0	0.00	5	45.10	45.10	-5	9,236	-0.05%
2023/12/25	0	0.00	16	44.71	44.85	-16	9,206	-0.17%
2023/12/22	0.1	44.56	3	44.67	44.70	-2.9	9,193	-0.03%
2023/12/21	0	43.60	1	44.40	44.30	-1	9,129	-0.01%
2023/12/20	0	43.55	0	0.00	43.95	0	9,035	0.00%
2023/12/19	6	42.79	2	43.15	42.95	4	8,887	0.05%
2023/12/18	8	43.72	2	44.23	43.80	6	8,709	0.07%
2023/12/15	1	43.95	1	44.00	44.20	0	8,673	0.00%
2023/12/14	3	44.50	13	44.33	44.50	-10	8,620	-0.12%
2023/12/13	11	44.27	41	44.45	44.15	-30	8,563	-0.35%
2023/12/12	1	44.59	2	44.48	44.00	-1	8,703	-0.01%
2023/12/11	0	44.15	0	0.00	44.00	0	8,714	0.00%
2023/12/07	1	44.00	0	0.00	44.00	1	9,137	0.01%
2023/12/06	3	43.70	0	0.00	44.05	3	9,534	0.03%
2023/12/05	27	43.78	1	43.75	43.85	26	9,553	0.27%
2023/12/04	6	44.50	0	0.00	44.35	6	9,565	0.06%
2023/12/01	3.1	44.47	0	0.00	44.65	3.1	9,562	0.03%
2023/11/30	23	43.83	0	0.00	43.75	23	9,452	0.24%
2023/11/29	20	43.80	0	0.00	43.70	20	9,497	0.21%
2023/11/28	0.1	43.63	0	0.00	43.40	0.1	9,533	0.00%
2023/11/27	0.1	43.67	2	44.10	43.55	-1.9	9,531	-0.02%
2023/11/24	4	42.81	0	0.00	42.80	4	9,350	0.04%
2023/11/23	0.1	43.28	1	43.10	43.05	-0.9	9,372	-0.01%
2023/11/22	0	43.00	0	0.00	42.70	0	9,457	0.00%
2023/11/21	2	43.55	0.1	43.75	43.35	1.9	9,398	0.02%
2023/11/20	5	43.26	0	0.00	43.85	5	9,419	0.05%
2023/11/17	1	43.75	0	0.00	43.70	1	9,351	0.01%
2023/11/16	6	44.07	0	0.00	43.90	6	9,369	0.06%
2023/11/15	0.1	45.50	2	45.55	45.25	-1.9	9,248	-0.02%
2023/11/14	1	44.60	0	0.00	44.60	1	9,286	0.01%
2023/11/13	1	44.50	0.4	44.75	44.20	0.6	9,378	0.01%
2023/11/10	4	45.11	5	45.17	45.05	-1	9,439	-0.01%
2023/11/09	0	0.00	13.5	46.42	46.55	-13.5	9,392	-0.14%
2023/11/08	0	0.00	8	45.85	45.80	-8	9,369	-0.09%
2023/11/07	0	0.00	4	45.30	45.30	-4	9,362	-0.04%
2023/11/06	0.4	44.49	0	0.00	44.65	0.4	9,541	0.00%
2023/10/26	2	43.50	12	43.75	43.55	-10	12,293	-0.08%
2023/10/25	0	0.00	2	44.00	43.85	-2	12,463	-0.02%
2023/10/24	0	0.00	10	43.50	43.55	-10	12,541	-0.08%
2023/10/23	1	44.55	0	0.00	44.25	1	12,740	0.01%
2023/10/20	10	43.21	18	43.56	44.95	-8	12,896	-0.06%
2023/10/19	0	0.00	5	42.94	43.40	-5	12,974	-0.04%
2023/10/18	4	42.16	3	42.13	41.55	1	13,284	0.01%
2023/10/17	9	44.03	0	0.00	43.90	9	13,775	0.07%
2023/10/16	0	0.00	2	45.00	45.25	-2	14,401	-0.01%
2023/10/13	0	0.00	1	44.90	44.75	-1	15,653	-0.01%
2023/10/12	4	44.45	0	0.00	44.40	4	16,153	0.02%
2023/10/06	0	0.00	3	44.65	44.50	-3	17,121	-0.02%
2023/10/04	6.4	44.02	1	44.00	44.15	5.4	17,417	0.03%
2023/10/03	0.1	45.23	4	45.30	44.85	-3.9	17,366	-0.02%
2023/10/02	3	45.40	3	45.45	45.45	0	17,494	0.00%
2023/09/28	0	44.80	2	44.80	44.65	-2	17,538	-0.01%
2023/09/27	0	0.00	6	44.49	44.85	-6	17,561	-0.03%
2023/09/26	7	43.85	0	0.00	43.85	7	17,618	0.04%
2023/09/25	1	45.00	5	45.50	44.85	-4	17,695	-0.02%
2023/09/22	6	43.99	3	44.72	44.95	3	17,751	0.02%
2023/09/21	0	44.35	5	44.29	44.25	-5	17,808	-0.03%
2023/09/20	5	44.58	1	44.90	44.40	4	17,856	0.02%
2023/09/19	24	45.90	2	46.10	45.45	22	18,142	0.12%
2023/09/18	0	45.65	2	45.63	45.30	-2	18,189	-0.01%
2023/09/15	8	46.11	12	46.20	46.05	-4	18,267	-0.02%
2023/09/14	8	46.10	8	45.90	45.80	0	18,289	0.00%
2023/09/13	0	0.00	2	45.50	45.75	-2	18,316	-0.01%
2023/09/12	5	44.60	11	44.03	44.95	-6	18,345	-0.03%
2023/09/11	8	45.46	0	0.00	43.80	8	18,431	0.04%
2023/09/08	1	45.00	0	0.00	44.95	1	18,292	0.01%
2023/09/07	2.4	45.04	0	0.00	44.90	2.4	18,504	0.01%
2023/09/06	3	45.30	0	0.00	45.35	3	18,694	0.02%
2023/09/05	2	45.55	3	45.95	45.90	-1	18,981	-0.01%
2023/09/04	1	45.70	0	0.00	45.40	1	19,220	0.01%
2023/09/01	1	45.00	0	0.00	44.90	1	19,258	0.01%
2023/08/30	0	0.00	4	44.69	44.60	-4	19,340	-0.02%
2023/08/29	1	43.50	1	43.90	44.05	0	19,387	0.00%
2023/08/28	8	44.11	0	0.00	43.80	8	19,534	0.04%
2023/08/25	1	44.95	0	0.00	45.10	1	19,731	0.01%
2023/08/23	0	45.25	1	45.25	45.45	-1	19,684	0.00%
2023/08/22	1	44.86	0	0.00	44.85	1	19,740	0.01%
2023/08/21	1	45.25	6	45.23	45.15	-5	19,751	-0.03%
2023/08/18	4	44.41	9	45.78	44.60	-5	19,749	-0.03%
2023/08/17	5	44.66	6	45.10	45.35	-1	19,727	0.00%
2023/08/16	1	44.30	0	0.00	44.65	1	19,836	0.01%
2023/08/15	3	44.85	6	44.97	44.75	-3	19,913	-0.01%
2023/08/14	5	43.81	0	0.00	43.55	5	19,895	0.03%
2023/08/11	0	0.00	3	44.30	43.90	-3	19,950	-0.02%
2023/08/10	14	44.04	1	44.05	44.15	13	19,992	0.07%
2023/08/09	7	44.79	1.7	45.36	45.15	5.3	19,771	0.03%
2023/08/08	32.1	46.13	4	46.18	45.85	28.1	19,621	0.14%
2023/08/07	12.8	47.45	3.3	48.03	48.20	9.5	19,273	0.05%
2023/08/04	5.1	44.80	0	0.00	45.10	5.1	18,987	0.03%
2023/08/02	18	47.32	0	0.00	46.80	18	18,881	0.10%
2023/08/01	4.1	48.43	2	48.30	48.50	2.1	18,467	0.01%
2023/07/31	8.2	51.16	30	50.05	49.75	-21.8	18,312	-0.12%
2023/07/28	10	50.53	6	50.88	51.50	4	18,069	0.02%
2023/07/27	1.4	51.64	4.1	51.84	51.50	-2.7	17,921	-0.02%
2023/07/26	4.1	51.73	1	52.00	52.00	3.1	18,047	0.02%
2023/07/25	2	52.70	8.1	53.27	52.70	-6.1	18,018	-0.03%
2023/07/24	24	53.02	7	52.79	52.40	17	17,858	0.10%
2023/07/21	4	52.10	3	52.60	52.20	1	17,547	0.01%
2023/07/20	17	55.88	1	55.60	54.10	16	17,135	0.09%
2023/07/19	8	58.69	7	58.00	59.70	1	16,425	0.01%
2023/07/18	52	58.90	10.1	59.51	57.20	42	15,737	0.27%
2023/07/17	8	58.30	21	58.66	59.10	-13	14,368	-0.09%
2023/07/14	9	52.56	6	52.60	53.80	3	13,857	0.02%
2023/07/13	13	51.29	90.1	51.43	50.20	-77.1	13,228	-0.58%
2023/07/12	1	47.87	8.1	48.02	48.85	-7.1	12,542	-0.06%
2023/07/11	1	46.85	0	0.00	47.00	1	12,331	0.01%
2023/07/07	1	45.35	0	0.00	46.00	1	12,350	0.01%
2023/07/06	4	46.54	0	0.00	46.40	4	12,275	0.03%
2023/07/05	0	0.00	1.8	47.54	47.50	-1.8	12,239	-0.01%
2023/07/04	1	47.31	1	47.30	47.60	0	12,289	0.00%
2023/07/03	7	47.29	3	47.45	47.40	4	12,416	0.03%
2023/06/30	0.8	46.10	0	0.00	45.90	0.8	12,346	0.01%
2023/06/29	0.2	45.78	0	0.00	45.80	0.2	12,342	0.00%
2023/06/28	1	45.30	0	0.00	45.10	1	12,329	0.01%
2023/06/27	12	44.89	3.9	44.99	44.80	8.1	12,316	0.07%
2023/06/26	3	46.88	50	46.55	46.45	-47	12,032	-0.39%
2023/06/21	11	47.69	0	47.70	47.65	11	11,943	0.09%
2023/06/20	4	46.71	3	46.27	46.80	1	11,815	0.01%
2023/06/19	3	47.53	0	0.00	47.05	3	11,601	0.03%
2023/06/16	2	47.38	2	47.53	47.95	0	11,483	0.00%
2023/06/15	6	48.29	0	0.00	48.40	6	11,175	0.05%
2023/06/14	0	0.00	7	48.45	48.65	-7	10,970	-0.06%
2023/06/13	1	46.00	2	47.30	47.40	-1	10,787	-0.01%
2023/06/12	1	45.90	0	0.00	45.65	1	10,575	0.01%
2023/06/09	2	45.30	2	45.03	45.40	0	10,331	0.00%
2023/06/08	1	43.10	2	43.30	43.30	-1	9,974	-0.01%
2023/06/07	5	42.03	2	42.20	42.30	3	9,707	0.03%
2023/06/05	0	0.00	2	41.93	42.50	-2	9,817	-0.02%
2023/06/02	5	42.17	3	42.23	42.40	2	9,832	0.02%
2023/06/01	4	42.08	0	0.00	41.95	4	9,787	0.04%
2023/05/31	3	42.10	0	0.00	42.15	3	9,556	0.03%
2023/05/30	1	40.05	10	40.12	40.35	-9	9,242	-0.10%
2023/05/29	4	40.11	4	40.09	40.20	0	9,177	0.00%
2023/05/26	3	39.45	0	0.00	39.50	3	9,074	0.03%
2023/05/25	1	38.80	1	38.85	38.95	0	8,991	0.00%
2023/05/24	0	0.00	1	38.00	38.50	-1	8,894	-0.01%
2023/05/23	4	38.06	3	38.13	38.05	1	8,852	0.01%
2023/05/22	12	38.71	0	0.00	38.45	12	8,791	0.14%
2023/05/19	11	38.23	2	37.63	38.20	9	8,516	0.11%
2023/05/18	0	0.00	6	37.20	37.10	-6	8,251	-0.07%
2023/05/17	1	37.20	8	36.98	37.25	-7	8,158	-0.09%
2023/05/16	0	0.00	5	36.29	36.30	-5	7,898	-0.06%
2023/05/15	0	0.00	1	35.75	35.85	-1	7,760	-0.01%
2023/05/12	41	35.51	3	35.57	35.90	38	7,707	0.49%
2023/05/11	1	35.20	0	0.00	35.35	1	7,636	0.01%
2023/05/10	0	0.00	4	36.14	36.00	-4	7,564	-0.05%
2023/05/09	7	35.84	9	35.72	35.75	-2	7,316	-0.03%
2023/05/08	5	34.17	2	34.25	34.20	3	6,881	0.04%
2023/05/05	11	34.70	1	35.35	34.20	10	6,797	0.15%
2023/05/04	1	35.45	4	35.50	35.45	-3	6,575	-0.05%
2023/05/02	4	35.40	2.1	35.43	35.55	1.9	6,494	0.03%
2023/04/28	1	34.75	3	34.05	34.60	-2	6,273	-0.03%
2023/04/27	4	33.69	2	33.68	33.50	2	5,980	0.03%
2023/04/26	4	32.65	0	0.00	33.20	4	5,804	0.07%
2023/04/25	2	32.35	0	0.00	32.50	2	5,637	0.04%
2023/04/21	6	32.40	0	0.00	32.50	6	5,520	0.11%
2023/04/20	3	32.55	0	0.00	32.75	3	5,437	0.06%
2023/04/19	0	0.00	5	33.10	32.80	-5	5,381	-0.09%
2023/04/17	0	0.00	8	33.00	33.00	-8	5,334	-0.15%
2023/04/11	4	32.60	1	32.85	32.85	3	5,231	0.06%
2023/04/10	10	32.28	0	0.00	32.30	10	5,158	0.19%
2023/04/07	1	32.80	2	32.60	32.35	-1	5,111	-0.02%
2023/04/06	0	0.00	9	32.37	32.30	-9	5,034	-0.18%
2023/03/31	1	31.50	3	31.73	31.70	-2	4,842	-0.04%
2023/03/30	0	0.00	6	31.60	31.65	-6	4,921	-0.12%
2023/03/29	2	31.00	5	31.10	31.35	-3	4,963	-0.06%
2023/03/28	5	30.84	0	0.00	30.80	5	5,002	0.10%
2023/03/24	0	0.00	10	30.90	30.90	-10	5,143	-0.19%
2023/03/22	5	30.55	4	30.54	30.60	1	5,056	0.02%
2023/03/16	8	29.76	0	0.00	29.70	8	4,942	0.16%
2023/03/15	0	0.00	2	30.15	30.05	-2	4,923	-0.04%
2023/03/13	3	30.15	1	30.40	30.50	2	5,193	0.04%
2023/03/10	0	0.00	9	30.70	30.60	-9	5,170	-0.17%
2023/03/09	7	31.10	1	31.05	30.70	6	5,145	0.12%
2023/03/08	1	30.90	0	0.00	30.90	1	4,982	0.02%
2023/03/07	11	30.02	0	0.00	30.05	11	4,828	0.23%
2023/03/03	1	30.25	0	0.00	30.40	1	4,559	0.02%
2023/03/01	0	0.00	1	30.20	30.25	-1	4,525	-0.02%
2023/02/21	0	0.00	0.2	29.65	29.50	-0.2	4,601	0.00%
2023/02/20	0	0.00	5	29.75	29.90	-5	4,677	-0.11%
2023/02/16	0	28.90	0	0.00	28.85	0	4,677	0.00%
2023/02/13	5	28.70	2	28.70	28.65	3	4,736	0.06%
2023/02/10	1	29.15	0	0.00	29.10	1	4,771	0.02%
2023/02/09	1	28.95	10	29.15	29.15	-9	4,847	-0.19%
2023/02/08	0	29.10	13	29.10	29.15	-13	4,808	-0.27%
2023/02/03	2.1	28.80	0	0.00	28.90	2.1	4,704	0.04%
2023/01/31	0	0.00	3	28.30	28.30	-3	4,605	-0.07%
2023/01/16	3	27.78	0	0.00	27.80	3	4,618	0.06%
2023/01/12	0	0.00	1	28.05	27.75	-1	4,919	-0.02%
2023/01/05	0	0.00	5	28.20	27.85	-5	5,296	-0.09%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2022/12/30	1	28.20	3	28.00	28.15	-2	5,493	-0.04%
2022/12/26	0	0.00	1	27.90	27.85	-1	5,284	-0.02%
2022/12/19	3	26.97	0	0.00	27.00	3	5,024	0.06%
2022/12/16	1	26.95	0	0.00	26.85	1	4,843	0.02%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/07	1	27.35	0	0.00	27.35	1	4,695	0.02%
2022/12/06	1	27.45	0	0.00	27.40	1	4,613	0.02%
2022/12/05	14	27.82	0	0.00	27.80	14	4,534	0.31%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/10	1	26.60	0	0.00	27.00	1	3,889	0.03%
2022/11/09	1	26.75	0	0.00	26.70	1	3,919	0.03%
2022/11/07	0	0.00	1	27.00	27.00	-1	3,873	-0.03%
2022/10/25	20	24.55	27	24.60	24.45	-7	4,165	-0.17%
2022/10/24	4	25.55	0	0.00	25.00	4	4,164	0.10%
2022/10/20	1	26.45	0	0.00	26.50	1	4,359	0.02%
2022/10/19	0	0.00	5	27.00	26.70	-5	4,243	-0.12%
2022/10/17	0	0.00	1	27.30	27.40	-1	4,539	-0.02%
2022/10/13	1	25.75	0	0.00	25.50	1	4,653	0.02%
2022/10/12	2	26.53	0	0.00	26.45	2	4,780	0.04%
2022/10/06	2	27.53	0	0.00	27.45	2	4,873	0.04%
2022/09/30	2	27.40	0	0.00	27.10	2	5,021	0.04%
2022/09/29	0	0.00	1	28.45	28.20	-1	4,982	-0.02%
2022/09/26	3	27.90	0	0.00	27.95	3	4,935	0.06%
2022/09/19	1	28.90	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	2	29.70	29.50	-2	5,013	-0.04%
2022/09/12	0	0.00	2	29.40	29.30	-2	5,055	-0.04%
2022/09/08	0	0.00	1	29.00	29.00	-1	5,158	-0.02%
2022/09/07	1	28.15	0	0.00	28.30	1	5,120	0.02%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	1	29.10	5	29.00	29.20	-4	5,183	-0.08%
2022/08/29	2	28.88	0	0.00	29.10	2	5,185	0.04%
2022/08/23	5	28.95	0	0.00	29.00	5	5,244	0.10%
2022/08/22	1	28.60	1	28.85	28.90	0	5,242	0.00%
2022/08/15	0	0.00	1	27.50	27.50	-1	5,245	-0.02%
2022/08/12	0	0.00	1	27.25	27.30	-1	5,239	-0.02%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	6	27.35	0	0.00	27.10	6	5,257	0.11%
2022/08/09	5	26.87	2	27.40	27.70	3	5,242	0.06%
2022/08/08	0	0.00	19	28.40	28.40	-19	5,135	-0.37%
2022/08/05	1	28.70	0	0.00	28.70	1	5,203	0.02%
2022/08/04	1	28.30	1	28.55	28.35	0	5,368	0.00%
2022/08/03	1	28.30	10	28.25	28.25	-9	5,456	-0.16%
2022/08/02	0	0.00	8	28.31	28.50	-8	5,622	-0.14%
2022/08/01	1	28.45	0	0.00	28.50	1	6,044	0.02%
2022/07/28	0	0.00	1	28.95	28.60	-1	6,005	-0.02%
2022/07/27	2	30.58	0	0.00	30.60	2	5,880	0.03%
2022/07/22	0	0.00	1	31.35	31.20	-1	5,572	-0.02%
2022/07/21	1	30.20	0	0.00	30.50	1	5,383	0.02%
2022/07/20	1	31.60	0	0.00	30.85	1	5,246	0.02%
2022/07/07	0	0.00	1	29.00	29.00	-1	4,866	-0.02%
2022/06/30	2	28.48	0	0.00	28.65	2	5,440	0.04%
2022/06/22	1	28.30	0	0.00	28.30	1	5,812	0.02%
2022/06/17	3	28.87	0	0.00	29.15	3	5,779	0.05%
2022/06/16	0	0.00	1	29.90	29.30	-1	5,743	-0.02%
2022/06/15	1	29.60	0	0.00	29.65	1	5,814	0.02%
2022/06/09	1	29.75	0	0.00	29.70	1	5,967	0.02%
2022/05/31	0	0.00	1	28.90	29.20	-1	6,576	-0.02%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/25	0	0.00	1	28.05	28.15	-1	6,603	-0.02%
2022/05/24	1	27.80	2	28.15	27.65	-1	6,680	-0.01%
2022/05/20	5	27.30	0	0.00	27.30	5	6,769	0.07%
2022/05/18	3	27.38	1	27.45	27.40	2	7,019	0.03%
2022/05/17	1	27.15	0	0.00	27.10	1	6,996	0.01%
2022/05/13	1	26.85	0	0.00	27.05	1	6,950	0.01%
2022/05/12	1	27.00	0	0.00	26.75	1	6,896	0.01%
2022/05/11	8.4	27.88	3	27.90	27.85	5.4	6,733	0.08%
2022/05/10	1	28.30	0	0.00	28.50	1	6,696	0.01%
2022/05/09	61	29.25	1	29.15	28.90	60	6,552	0.92%
2022/05/04	1	31.65	0	0.00	31.75	1	6,123	0.02%
2022/05/03	3	31.50	0	0.00	31.55	3	6,102	0.05%
2022/04/29	2	31.60	0	0.00	31.60	2	6,147	0.03%
2022/04/27	2	31.20	0	0.00	31.15	2	6,177	0.03%
2022/04/26	0	0.00	1	32.15	31.70	-1	6,147	-0.02%
2022/04/25	6	31.82	0	0.00	31.80	6	6,167	0.10%
2022/04/20	1	32.70	0	0.00	32.70	1	6,144	0.02%
2022/04/19	0	0.00	1	32.90	32.90	-1	6,113	-0.02%
2022/04/18	4	32.79	0	0.00	32.70	4	6,143	0.07%
2022/04/15	0	0.00	2.1	33.60	33.50	-2.1	6,137	-0.03%
2022/04/14	1.1	33.59	0	0.00	33.50	1.1	6,169	0.02%
2022/04/13	1	33.05	0	0.00	33.05	1	6,263	0.02%
2022/04/12	3	32.82	0	0.00	32.90	3	6,273	0.05%
2022/04/11	8	33.48	1	33.70	33.40	7	6,235	0.11%
2022/04/08	0.1	34.10	6.2	33.80	34.15	-6.1	6,231	-0.10%
2022/04/07	8	33.51	1	33.70	33.05	7	6,096	0.11%
2022/04/06	3.1	34.15	6	33.88	34.20	-2.9	5,967	-0.05%
2022/04/01	2	33.25	6	33.25	33.25	-4	5,793	-0.07%
2022/03/31	5.1	33.20	1.3	33.00	33.25	3.8	5,785	0.07%
2022/03/30	0	0.00	5.2	32.65	32.85	-5.2	5,616	-0.09%
2022/03/28	1.1	31.99	12	32.00	32.35	-10.9	5,471	-0.20%
2022/03/25	0	0.00	1	32.35	32.25	-1	5,431	-0.02%
2022/03/24	0.1	32.15	0	0.00	32.30	0.1	5,442	0.00%
2022/03/22	2	32.13	0	0.00	32.35	2	5,504	0.04%
2022/03/21	4.1	32.27	0	0.00	32.30	4.1	5,516	0.07%
2022/03/17	0	32.00	1	31.95	31.90	-1	5,493	-0.02%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/14	1	32.10	2	32.00	32.20	-1	5,519	-0.02%
2022/03/10	1	31.95	1	31.95	31.95	0	5,648	0.00%
2022/03/08	4	31.08	0	0.00	30.95	4	5,570	0.07%
2022/03/07	3	31.43	0	0.00	31.50	3	5,408	0.06%
2022/03/04	0.1	31.95	0	0.00	32.05	0.1	5,447	0.00%
2022/03/03	0.1	31.80	0	0.00	31.90	0.1	5,460	0.00%
2022/03/01	0	0.00	0.1	31.50	31.50	-0.1	5,556	0.00%
2022/02/25	4	30.80	0	0.00	30.70	4	5,560	0.07%
2022/02/24	2	31.20	5	31.25	30.90	-3	5,619	-0.05%
2022/02/23	0	0.00	22	31.75	31.65	-22	5,610	-0.39%
2022/02/21	6	32.18	1	32.00	32.10	5	5,946	0.08%
2022/02/18	0	0.00	1.1	31.49	31.50	-1.1	5,901	-0.02%
2022/02/17	1	30.95	0.1	31.10	30.90	0.9	5,946	0.02%
2022/02/15	5.1	30.84	0	0.00	30.60	5.1	6,581	0.08%
2022/02/10	0.1	30.90	21	30.90	30.90	-20.9	6,851	-0.31%
2022/01/26	5	29.65	0	0.00	29.65	5	6,913	0.07%
2022/01/24	1	30.05	0	0.00	30.15	1	7,134	0.01%
2022/01/20	4.1	31.20	0	0.00	31.10	4.1	7,112	0.06%
2022/01/19	0	0.00	20	31.00	30.95	-20	7,096	-0.28%
2022/01/17	1.1	30.85	0	0.00	31.00	1.1	7,087	0.02%
2022/01/14	2	30.60	0	0.00	30.50	2	7,055	0.03%
2022/01/10	0.1	30.95	0	0.00	31.00	0.1	7,484	0.00%
2022/01/06	0.1	30.75	1	30.90	30.85	-0.9	7,539	-0.01%
2022/01/03	0.1	30.60	2	30.70	30.75	-1.9	7,732	-0.02%
2021/12/30	0.1	30.30	20	30.50	30.45	-19.9	7,654	-0.26%
2021/12/27	0.1	30.15	0	0.00	30.25	0.1	7,666	0.00%
2021/12/24	0	0.00	0	30.05	30.05	0	7,684	0.00%
2021/12/20	2	29.60	0	0.00	29.60	2	7,821	0.03%
2021/12/15	1	29.75	0	0.00	29.75	1	7,809	0.01%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/10	0	0.00	1	30.40	30.25	-1	7,868	-0.01%
2021/12/09	1	30.35	0	0.00	30.35	1	7,853	0.01%
2021/12/08	1.1	30.11	0	0.00	30.20	1.1	7,818	0.01%
2021/12/07	8	30.19	3	30.15	30.00	5	7,835	0.06%
2021/12/06	1	30.40	3	30.30	30.25	-2	7,739	-0.03%
2021/12/03	9	29.86	0	0.00	29.95	9	7,715	0.12%
2021/12/02	5	29.30	1	29.25	29.25	4	7,714	0.05%
2021/11/30	5	29.50	0	0.00	29.50	5	7,696	0.06%
2021/11/29	1	29.80	0	0.00	29.65	1	7,594	0.01%
2021/11/26	5	29.70	0	0.00	29.65	5	7,539	0.07%
2021/11/25	2	30.05	0	0.00	30.00	2	7,504	0.03%
2021/11/24	6.1	30.11	0	0.00	30.10	6.1	7,514	0.08%
2021/11/23	0	0.00	6	30.25	29.90	-6	7,562	-0.08%
2021/11/22	12	30.31	1	30.15	30.15	11	7,486	0.15%
2021/11/19	12	30.28	10	30.30	30.10	2	7,413	0.03%
2021/11/18	17	30.63	1	31.10	30.50	16	7,288	0.22%
2021/11/16	1	31.15	0	0.00	31.15	1	6,964	0.01%
2021/11/15	15	31.24	8	32.45	31.20	7	6,874	0.10%
2021/11/12	0.1	33.55	4.1	33.40	33.55	-4	6,410	-0.06%
2021/11/11	0.1	33.20	0	0.00	33.25	0.1	6,493	0.00%
2021/11/10	0.1	33.00	0.2	32.58	33.05	-0.1	6,621	0.00%
2021/11/08	1.1	32.38	2.2	32.50	32.25	-1.1	7,240	-0.02%
2021/11/05	3	31.85	6	31.88	32.10	-3	7,237	-0.04%
2021/11/04	3	32.13	0	0.00	32.10	3	7,218	0.04%
2021/11/03	0	0.00	4.2	31.85	32.00	-4.2	7,202	-0.06%
2021/11/02	4	31.85	10	32.10	31.60	-6	7,169	-0.08%
2021/11/01	0	0.00	10.2	31.55	31.60	-10.2	7,064	-0.14%
2021/10/28	0	0.00	30	31.15	31.00	-30	6,978	-0.43%
2021/10/27	5	31.05	0	0.00	30.90	5	6,956	0.07%
2021/10/26	3.1	30.91	0.1	31.00	30.85	3	6,981	0.04%
2021/10/25	0.1	30.50	0	0.00	30.55	0.1	6,947	0.00%
2021/10/21	2	30.88	0	0.00	30.45	2	7,083	0.03%
2021/10/20	0.1	30.75	1	30.75	30.85	-0.9	6,955	-0.01%
2021/10/15	1	30.40	0	0.00	30.30	1	6,962	0.01%
2021/10/14	5	30.66	1	30.00	29.90	4	7,036	0.06%
2021/10/13	1.1	30.12	0	0.00	30.40	1.1	7,032	0.02%
2021/10/12	3	30.07	0	0.00	29.90	3	7,006	0.04%
2021/10/08	0.1	29.50	0	0.00	29.65	0.1	6,844	0.00%
2021/10/07	0	0.00	2	29.00	29.00	-2	6,811	-0.03%
2021/10/06	2	28.78	0	0.00	28.75	2	6,902	0.03%
2021/10/05	0	0.00	1	28.05	28.20	-1	7,103	-0.01%
2021/10/04	1	27.85	0.2	27.95	27.85	0.8	7,330	0.01%
2021/09/27	0	0.00	1	29.15	29.05	-1	7,826	-0.01%
2021/09/17	2	28.50	0	0.00	28.75	2	7,988	0.03%
2021/09/13	2	28.50	0	0.00	28.50	2	7,927	0.03%
2021/09/10	2	28.68	1	28.85	28.80	1	7,954	0.01%
2021/09/09	3	27.70	0	0.00	27.80	3	7,923	0.04%
2021/09/08	3	28.07	0.2	28.00	27.80	2.8	7,947	0.04%
2021/09/07	1	28.50	0	0.00	28.40	1	7,956	0.01%
2021/08/31	0.2	29.55	0	0.00	29.75	0.2	7,891	0.00%
2021/08/27	30	29.75	1	29.80	29.85	29	8,065	0.36%
2021/08/25	0	0.00	1	29.20	29.20	-1	8,142	-0.01%
2021/08/23	1	29.35	0	0.00	29.30	1	8,299	0.01%
2021/08/20	0	0.00	5	28.88	28.80	-5	8,314	-0.06%
2021/08/19	1	28.70	0	0.00	28.60	1	8,321	0.01%
2021/08/18	0	0.00	1	28.40	29.25	-1	8,350	-0.01%
2021/08/17	1	29.15	0	0.00	28.85	1	8,385	0.01%
2021/08/16	6	29.88	0	0.00	29.60	6	8,321	0.07%
2021/08/12	0	0.00	7	30.90	31.15	-7	7,875	-0.09%
2021/08/11	3	29.55	4	29.80	29.40	-1	7,649	-0.01%
2021/08/04	0	0.00	3	29.85	30.30	-3	9,085	-0.03%
2021/07/28	10	29.08	0	0.00	29.30	10	9,813	0.10%
2021/07/27	0	0.00	5	29.70	29.75	-5	10,083	-0.05%
2021/07/26	11	29.57	5	29.85	29.75	6	10,347	0.06%
2021/07/22	0	0.00	10	29.45	29.25	-10	10,649	-0.09%
2021/07/21	8	30.65	1	31.10	30.35	7	10,715	0.07%
2021/07/20	2	31.00	1	31.05	31.00	1	10,631	0.01%
2021/07/19	7	31.44	0	0.00	31.50	7	10,664	0.07%
2021/07/16	5	32.10	0	0.00	31.95	5	11,097	0.05%
2021/07/14	5	32.00	0	0.00	31.90	5	11,850	0.04%
2021/07/12	12	32.52	0	0.00	32.05	12	12,257	0.10%
2021/07/09	10	32.23	2	31.93	32.45	8	12,282	0.07%
2021/07/08	2	31.60	0	0.00	31.65	2	12,636	0.02%
2021/07/07	0	0.00	25	31.42	31.30	-25	12,999	-0.19%
2021/07/06	5	32.02	2	32.20	31.95	3	13,254	0.02%
2021/07/05	0	0.00	15	31.07	31.15	-15	13,198	-0.11%
2021/07/02	0	0.00	3	30.85	30.60	-3	13,335	-0.02%
2021/06/29	2	30.60	0	0.00	30.60	2	13,985	0.01%
2021/06/28	1	30.60	0	0.00	30.60	1	14,395	0.01%
2021/06/25	15	30.85	0	0.00	30.50	15	14,954	0.10%
2021/06/18	0	0.00	5	30.55	30.10	-5	17,023	-0.03%
2021/06/16	0	0.00	6	30.03	29.55	-6	17,257	-0.03%
2021/06/10	10	30.15	0	0.00	30.10	10	17,515	0.06%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/07	4	29.90	2	29.85	29.95	2	17,826	0.01%
2021/06/04	1	30.90	0	0.00	31.00	1	17,771	0.01%
2021/06/01	6	30.93	0	0.00	31.05	6	18,227	0.03%
2021/05/25	0	0.00	4	29.70	30.00	-4	20,179	-0.02%
2021/05/24	0	0.00	1	29.25	29.25	-1	20,225	0.00%
2021/05/20	1	28.55	2	29.33	28.55	-1	20,304	0.00%
2021/05/19	2	29.00	0	0.00	29.10	2	20,264	0.01%
2021/05/18	1	28.25	1	28.75	29.00	0	20,194	0.00%
2021/05/17	1	27.75	4	26.30	26.40	-3	20,191	-0.01%
2021/05/14	4	29.40	0	29.10	29.00	4	20,192	0.02%
2021/05/13	6	29.62	0	0.00	29.45	6	20,296	0.03%
2021/05/12	16	29.79	21.3	29.00	29.75	-5.3	20,617	-0.03%
2021/05/11	6	32.51	0	0.00	31.60	6	20,316	0.03%
2021/05/10	3	34.27	0	0.00	34.25	3	20,280	0.01%
2021/05/07	0.1	34.60	0	0.00	34.65	0.1	20,649	0.00%
2021/05/06	0	0.00	1	33.00	32.95	-1	20,804	0.00%
2021/05/04	2	33.00	0	0.00	32.95	2	21,597	0.01%
2021/05/03	27	35.29	14	34.59	34.45	13	21,508	0.06%
2021/04/29	1.1	36.44	13	36.42	36.40	-11.9	21,402	-0.06%
2021/04/28	3.1	36.06	10	36.14	36.10	-6.9	21,304	-0.03%
2021/04/26	10	36.00	2	35.95	36.20	8	21,556	0.04%
2021/04/23	4	35.93	3	35.78	35.95	1	21,587	0.00%
2021/04/22	3	37.25	1	38.35	35.95	2	21,581	0.01%
2021/04/21	11	37.25	8	38.00	38.05	3	21,139	0.01%
2021/04/20	0	0.00	25	36.46	36.85	-25	20,848	-0.12%
2021/04/19	8	35.24	18	35.39	35.55	-10	20,669	-0.05%
2021/04/16	3	34.00	1	34.30	34.40	2	20,450	0.01%
2021/04/15	4	33.50	0	0.00	33.55	4	20,507	0.02%
2021/04/14	25	33.18	0	0.00	33.25	25	20,490	0.12%
2021/04/13	7	34.95	0	0.00	34.85	7	20,289	0.03%
2021/04/12	0	0.00	5	35.54	35.55	-5	20,074	-0.02%
2021/04/09	0	0.00	15	34.80	34.20	-15	20,143	-0.07%
2021/04/06	0	33.40	0	0.00	33.50	0	20,166	0.00%
2021/04/01	3	33.48	0	0.00	33.45	3	20,616	0.01%
2021/03/31	0	0.00	15	34.05	34.25	-15	20,691	-0.07%
2021/03/30	26	33.18	5	33.12	33.70	21	20,291	0.10%
2021/03/29	20	32.86	10	32.62	32.85	10	19,854	0.05%
2021/03/26	3	30.73	0	0.00	30.75	3	19,058	0.02%
2021/03/25	0	0.00	3	30.98	31.10	-3	19,119	-0.02%
2021/03/24	1	30.30	1	30.05	30.25	0	20,082	0.00%
2021/03/23	0	0.00	1	31.25	30.80	-1	20,283	0.00%
2021/03/22	1	30.55	15	29.99	30.60	-14	20,104	-0.07%
2021/03/19	12	29.60	2	29.45	29.65	10	20,035	0.05%
2021/03/15	5	29.25	0	0.00	29.30	5	20,348	0.02%
2021/03/12	0	0.00	1	29.80	29.60	-1	20,569	0.00%
2021/03/11	13	29.67	0	0.00	29.70	13	21,248	0.06%
2021/03/09	2	28.70	1	28.60	29.10	1	22,273	0.00%
2021/03/08	8	28.74	2	29.30	28.70	6	22,364	0.03%
2021/03/04	3	29.77	0	0.00	29.85	3	22,448	0.01%
2021/03/03	1	29.55	0	0.00	30.20	1	22,374	0.00%
2021/03/02	21	31.67	20	31.16	29.60	1	22,208	0.00%
2021/02/26	2	30.60	1	29.95	30.55	1	21,313	0.00%
2021/02/25	3	29.80	35.2	29.91	30.20	-32.2	21,061	-0.15%
2021/02/24	30	29.37	0	0.00	29.25	30	20,892	0.14%
2021/02/22	1	28.95	0	0.00	29.30	1	21,031	0.00%
2021/02/19	1	28.45	8	28.39	28.45	-7	21,000	-0.03%
2021/02/18	2.1	28.30	0	0.00	28.35	2.1	21,202	0.01%
2021/02/17	1	28.40	0	0.00	28.20	1	21,471	0.00%
2021/02/05	1	28.70	0	0.00	28.35	1	21,551	0.00%
2021/02/04	1	29.30	11	29.08	29.35	-10	21,889	-0.05%
2021/02/03	17.1	29.67	12.1	29.79	29.70	5	21,666	0.02%
2021/02/02	0	0.00	2	28.53	28.45	-2	21,157	-0.01%
2021/01/29	2	29.50	0	0.00	28.65	2	20,698	0.01%
2021/01/28	11	28.87	5	29.38	29.20	6	20,230	0.03%
2021/01/27	25	29.40	22.1	29.59	29.30	2.9	19,928	0.01%
2021/01/26	8	28.84	27	28.95	29.00	-19	19,458	-0.10%
2021/01/25	16.1	27.74	2	27.75	27.95	14.1	18,812	0.07%
2021/01/22	20	27.25	0	0.00	27.30	20	18,572	0.11%
2021/01/20	3	25.92	2	26.70	26.05	1	18,264	0.01%
2021/01/19	3	27.80	0	0.00	27.25	3	17,872	0.02%
2021/01/18	2	27.15	0	0.00	27.65	2	17,741	0.01%
2021/01/15	1	27.60	5	27.55	27.70	-4	17,549	-0.02%
2021/01/14	2	28.20	1	28.30	28.25	1	17,397	0.01%
2021/01/13	0	0.00	7	28.39	27.95	-7	17,307	-0.04%
2021/01/12	10	27.91	3	27.75	27.70	7	17,157	0.04%
2021/01/11	5	28.50	2	28.45	28.60	3	16,925	0.02%
2021/01/08	2	28.05	3	28.00	28.00	-1	16,791	-0.01%
2021/01/07	3	28.90	5	29.15	28.75	-2	16,496	-0.01%
2021/01/06	2	28.70	0	0.00	28.85	2	16,243	0.01%
2021/01/05	0	0.00	4	29.35	29.20	-4	15,862	-0.03%
2021/01/04	21	29.85	20.2	29.75	29.30	0.8	15,667	0.01%
2020/12/31	13	28.94	2	28.95	28.95	11	15,254	0.07%
2020/12/30	0	0.00	13	28.43	28.50	-13	14,998	-0.09%
2020/12/29	13	28.75	8	28.59	28.50	5	14,895	0.03%
2020/12/28	3	28.63	7	29.12	29.05	-4	14,549	-0.03%
2020/12/25	7	27.64	0	0.00	27.85	7	13,866	0.05%
2020/12/24	1	26.55	0	0.00	26.55	1	13,378	0.01%
2020/12/23	0	0.00	3	26.45	26.50	-3	13,382	-0.02%
2020/12/22	0	0.00	1	26.35	26.35	-1	13,307	-0.01%
2020/12/21	2	26.85	3	26.90	26.90	-1	13,149	-0.01%
2020/12/18	12	28.34	67	28.01	27.25	-55	12,771	-0.43%
2020/12/17	17	27.11	13	27.03	27.45	4	11,400	0.04%
2020/12/16	2	26.60	1	26.85	26.60	1	11,046	0.01%
2020/12/15	0	0.00	2	26.68	26.35	-2	10,945	-0.02%
2020/12/14	10	26.53	12	26.37	26.45	-2	10,820	-0.02%
2020/12/11	2	26.20	26	25.81	26.00	-24	10,828	-0.22%
2020/12/10	2	26.25	5	26.22	26.05	-3	10,675	-0.03%
2020/12/09	8	26.36	11	26.52	26.65	-3	10,476	-0.03%
2020/12/08	8	26.02	58	25.97	26.05	-50	10,338	-0.48%
2020/12/07	26	26.16	14	26.01	25.95	12	10,089	0.12%
2020/12/04	96	25.89	23	26.38	26.75	73	9,398	0.78%
2020/12/03	10	24.50	0	0.00	24.85	10	8,515	0.12%
2020/12/02	0	0.00	6	23.95	24.30	-6	8,753	-0.07%
2020/12/01	4	23.65	6.3	23.70	23.85	-2.3	9,240	-0.02%
2020/11/30	28	24.00	4	24.05	23.50	24	9,303	0.26%
2020/11/27	0	0.00	2	22.95	22.95	-2	8,903	-0.02%
2020/11/26	4	22.70	14	22.71	22.80	-10	8,808	-0.11%
2020/11/25	14	22.96	5	23.15	22.75	9	8,779	0.10%
2020/11/24	0	0.00	3	22.80	22.65	-3	8,602	-0.03%
2020/11/23	25	22.24	10	22.55	22.60	15	8,485	0.18%
2020/11/20	0	0.00	24	21.97	21.90	-24	8,305	-0.29%
2020/11/19	14	22.06	0	0.00	21.50	14	8,265	0.17%
2020/11/18	0	0.00	1	21.55	21.70	-1	8,107	-0.01%
2020/11/17	13	21.49	3	21.37	21.50	10	8,033	0.12%
2020/11/16	0	0.00	19	21.27	21.35	-19	7,940	-0.24%
2020/11/13	11	20.36	10	20.70	20.70	1	7,761	0.01%
2020/11/12	4	20.70	4	20.70	20.50	0	7,722	0.00%
2020/11/11	0	0.00	2	19.70	19.80	-2	7,174	-0.03%
2020/11/06	1	19.05	0	0.00	19.05	1	6,996	0.01%
2020/11/04	0	0.00	2	19.10	19.15	-2	7,170	-0.03%
2020/11/03	0	0.00	3	19.18	19.05	-3	7,165	-0.04%
2020/11/02	0	0.00	5	18.82	18.90	-5	7,190	-0.07%
2020/10/28	0	0.00	1	19.10	19.20	-1	7,306	-0.01%
2020/10/23	0	0.00	2	19.30	19.30	-2	7,301	-0.03%
2020/10/22	0.1	19.20	0	0.00	19.25	0.1	7,311	0.00%
2020/10/19	3.1	18.90	0	0.00	19.00	3.1	7,483	0.04%
2020/10/15	0.1	19.00	0	0.00	19.00	0.1	7,653	0.00%
2020/10/08	0.1	19.15	0	0.00	19.20	0.1	7,606	0.00%
2020/10/07	0.1	18.90	0	0.00	18.95	0.1	7,539	0.00%
2020/10/06	0.1	18.75	0	0.00	18.75	0.1	7,555	0.00%
2020/09/23	0	0.00	10	19.10	18.90	-10	7,626	-0.13%
2020/09/21	0	0.00	1	19.55	19.55	-1	7,563	-0.01%
2020/09/17	0	0.00	10	20.00	19.75	-10	7,595	-0.13%
2020/09/16	0.1	19.90	8	19.81	20.00	-7.9	7,555	-0.10%
2020/09/15	2	19.50	0	0.00	19.40	2	7,400	0.03%
2020/09/14	2.1	19.55	0	0.00	19.55	2.1	7,369	0.03%
2020/09/11	4	19.55	0	0.00	19.30	4	7,345	0.05%
2020/09/09	8	19.65	4	19.60	19.80	4	7,207	0.06%
2020/09/08	12	19.94	0	0.00	19.90	12	7,137	0.17%
2020/09/07	18.1	20.38	13	20.44	20.20	5.1	6,994	0.07%
2020/09/04	5.1	19.49	160	19.33	20.00	-154.9	6,565	-2.36%	大賣/鉅額交易
2020/09/03	150	19.07	3	19.05	19.30	147	5,979	2.46%	大買/鉅額交易
2020/08/31	0	0.00	25	18.85	18.60	-25	5,893	-0.42%
2020/08/28	11	18.63	5	18.80	18.70	6	5,904	0.10%
2020/08/27	20	18.70	2	19.05	18.70	18	6,005	0.30%
2020/08/25	1	19.15	1	19.35	18.95	0	5,909	0.00%
2020/08/24	2.3	19.09	10	19.15	19.15	-7.7	5,801	-0.13%
2020/08/21	0	0.00	2	18.58	18.75	-2	5,710	-0.04%
2020/08/20	6	18.23	4	18.70	18.20	2	5,652	0.04%
2020/08/19	5	19.25	0	0.00	19.30	5	5,462	0.09%
2020/08/18	0	0.00	1	19.00	18.75	-1	5,268	-0.02%
2020/08/10	0	0.00	6	18.23	18.25	-6	5,027	-0.12%
2020/08/07	0	0.00	1	17.80	17.60	-1	4,942	-0.02%
2020/08/06	6	17.80	0	0.00	17.80	6	4,965	0.12%
2020/08/05	2	17.45	1	17.55	17.65	1	4,973	0.02%
2020/07/31	0	0.00	1	16.80	16.75	-1	5,220	-0.02%
2020/07/28	1	16.75	0	0.00	16.50	1	5,586	0.02%
2020/07/27	1	17.20	0	0.00	16.75	1	5,688	0.02%
2020/07/24	4	17.58	0	0.00	17.25	4	5,665	0.07%
2020/07/23	1	17.80	0	0.00	17.75	1	5,690	0.02%
2020/07/22	10	18.45	0	0.00	18.55	10	5,680	0.18%
2020/07/15	0	0.00	10	18.50	18.35	-10	5,715	-0.17%
2020/07/13	4	18.55	0	0.00	18.50	4	5,858	0.07%
2020/07/09	3	18.75	0	0.00	18.60	3	5,945	0.05%
2020/07/08	0	0.00	6	18.75	18.75	-6	5,935	-0.10%
2020/07/07	6	18.70	0	0.00	18.60	6	5,920	0.10%
2020/07/06	0	0.00	6	18.50	18.55	-6	5,935	-0.10%
2020/07/03	9	17.97	0	0.00	18.00	9	5,996	0.15%
2020/07/02	0	0.00	12	17.95	17.95	-12	6,069	-0.20%
2020/06/23	3	17.55	0	0.00	17.65	3	6,292	0.05%
2020/06/17	0	0.00	1	17.50	17.45	-1	6,375	-0.02%
2020/06/16	12	17.45	5	17.50	17.50	7	6,477	0.11%
2020/06/15	0	0.00	10	17.40	17.20	-10	6,663	-0.15%
2020/06/12	13	17.08	5	16.85	17.35	8	6,710	0.12%
2020/06/11	2	17.70	2	17.60	17.40	0	6,715	0.00%
2020/06/10	0	0.00	13	18.26	18.05	-13	6,679	-0.19%
2020/06/09	3	17.68	11	17.74	17.70	-8	6,669	-0.12%
2020/06/08	0	0.00	1	17.55	17.75	-1	6,723	-0.01%
2020/06/05	2	17.45	2	17.35	17.35	0	6,654	0.00%
2020/06/04	1.3	17.39	0	0.00	17.30	1.3	6,701	0.02%
2020/06/03	11	17.20	0	0.00	17.20	11	6,726	0.16%
2020/06/02	0.1	16.80	50	16.85	16.85	-49.9	6,604	-0.76%
2020/06/01	0.1	16.60	0	0.00	16.70	0.1	6,593	0.00%
2020/05/28	0.1	16.65	0	0.00	16.65	0.1	6,605	0.00%
2020/05/25	1.1	16.42	1	16.65	16.65	0.1	6,765	0.00%
2020/05/22	0	0.00	3	16.50	16.50	-3	6,793	-0.04%
2020/05/21	3	16.90	0	0.00	16.85	3	6,809	0.04%
2020/05/20	2.1	16.75	0	0.00	16.80	2.1	6,766	0.03%
2020/05/19	10.1	16.40	0	0.00	16.45	10.1	6,704	0.15%
2020/05/18	1	16.20	0	0.00	16.10	1	6,684	0.01%
2020/05/14	50	16.50	0	0.00	16.20	50	6,621	0.76%
2020/05/13	1	16.60	0	0.00	16.70	1	6,553	0.02%
2020/05/11	11	16.70	0	0.00	16.65	11	6,488	0.17%
2020/05/08	1	16.70	15	16.65	16.60	-14	6,413	-0.22%
2020/05/07	22	17.09	0	0.00	17.05	22	6,207	0.35%
2020/05/06	10	17.00	0	0.00	16.80	10	6,148	0.16%
2020/05/05	4.1	16.87	2	17.25	17.15	2.1	6,083	0.03%
2020/05/04	0	0.00	1	16.70	16.65	-1	5,930	-0.02%
2020/04/30	3	17.00	1	17.00	16.95	2	5,868	0.03%
2020/04/29	0.1	16.65	1	16.55	16.65	-0.9	5,794	-0.02%
2020/04/28	1	16.45	1	16.45	16.50	0	5,825	0.00%
2020/04/27	0.1	16.30	0	16.30	16.30	0.1	5,954	0.00%
2020/04/23	1	16.00	2	16.00	16.05	-1	5,906	-0.02%
2020/04/21	0	0.00	10	16.00	15.70	-10	5,827	-0.17%
2020/04/20	10	16.30	0	0.00	16.30	10	5,794	0.17%
2020/04/17	0	0.00	1	16.45	16.35	-1	5,771	-0.02%
2020/04/16	0	0.00	5	16.45	16.50	-5	5,703	-0.09%
2020/04/15	0.1	16.75	0	0.00	16.75	0.1	5,658	0.00%
2020/04/14	0.1	16.40	0	0.00	16.50	0.1	5,599	0.00%
2020/04/10	0	16.30	0	0.00	16.20	0	5,589	0.00%
2020/04/09	2	16.05	2	16.10	16.10	0	5,586	0.00%
2020/04/08	7.1	16.12	0	0.00	16.10	7.1	5,506	0.13%
2020/04/06	2	15.43	0	0.00	15.40	2	5,288	0.04%
2020/04/01	1	15.20	0	0.00	15.45	1	5,270	0.02%
2020/03/25	2	14.93	12	14.90	14.90	-10	6,268	-0.16%
2020/03/24	10	14.40	0	0.00	14.35	10	6,298	0.16%
2020/03/19	0	0.00	2	14.05	13.50	-2	6,331	-0.03%
2020/02/14	0	0.00	1	20.10	20.05	-1	5,973	-0.02%
2020/02/10	0	0.00	1	19.80	20.00	-1	6,305	-0.02%
2020/01/31	0	0.00	2	20.08	20.20	-2	6,832	-0.03%
2020/01/17	0.1	21.40	5	21.45	21.50	-4.9	6,722	-0.07%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/10	1	21.05	0	0.00	21.05	1	7,310	0.01%
2020/01/09	0.1	20.80	0	0.00	20.90	0.1	7,312	0.00%
2020/01/07	0	0.00	1	21.00	20.85	-1	7,445	-0.01%
2020/01/06	0.8	20.90	0	0.00	20.90	0.8	7,478	0.01%
2020/01/02	0	0.00	4	21.30	21.30	-4	7,574	-0.05%
2019/12/25	5.1	21.65	0	0.00	21.65	5.1	8,196	0.06%
2019/12/24	2.1	21.33	38	21.46	21.45	-35.9	8,159	-0.44%
2019/12/23	3	21.05	1	21.10	20.85	2	8,026	0.02%
2019/12/20	5	21.20	0	0.00	20.80	5	7,671	0.07%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/12	5	21.05	5	21.05	21.10	0	7,341	0.00%
2019/12/11	10	21.30	0	0.00	21.20	10	7,241	0.14%
2019/12/09	11	21.41	10	21.35	21.35	1	7,202	0.01%
2019/12/05	2	21.95	0	0.00	21.75	2	7,309	0.03%
2019/12/02	10	21.70	0	0.00	21.65	10	8,280	0.12%
2019/11/29	5	22.10	5	22.15	22.10	0	8,292	0.00%
2019/11/25	2	22.20	0	0.00	22.15	2	8,632	0.02%
2019/11/21	10	22.15	0	0.00	22.15	10	8,599	0.12%
2019/11/15	0	0.00	2	22.55	22.25	-2	8,560	-0.02%
2019/11/12	0.1	22.70	0	0.00	22.80	0.1	8,517	0.00%
2019/11/08	0	0.00	22	22.74	22.65	-22	8,352	-0.26%
2019/11/07	1	23.05	0	0.00	23.05	1	8,316	0.01%
2019/11/06	3	23.20	5	23.05	23.00	-2	8,306	-0.02%
2019/11/05	1	22.85	0	0.00	22.85	1	8,183	0.01%
2019/11/01	1	22.90	0	0.00	22.90	1	8,104	0.01%
2019/10/31	1	22.90	0	0.00	22.85	1	8,034	0.01%
2019/10/29	2	22.75	0	0.00	22.40	2	7,622	0.03%
2019/10/28	0	0.00	2	22.45	22.50	-2	7,559	-0.03%
2019/10/24	0	0.00	2	22.70	22.65	-2	7,488	-0.03%
2019/10/23	2	22.75	4	22.75	22.75	-2	7,436	-0.03%
2019/10/22	9	22.75	8	22.70	22.60	1	7,373	0.01%
2019/10/21	0	0.00	2	22.30	22.35	-2	7,249	-0.03%
2019/10/18	0	0.00	1	21.95	22.05	-1	7,227	-0.01%
2019/10/17	0	0.00	1	21.75	21.75	-1	7,060	-0.01%
2019/10/14	0	0.00	2	22.20	22.15	-2	7,100	-0.03%
2019/10/09	0	0.00	1	22.00	22.05	-1	7,029	-0.01%
2019/10/07	15	22.40	0	0.00	22.15	15	6,970	0.22%
2019/10/02	0	0.00	1	22.10	21.90	-1	6,633	-0.02%
2019/10/01	0.4	21.75	10	22.05	21.85	-9.6	6,492	-0.15%
2019/09/26	5	21.90	1	21.50	21.50	4	6,116	0.07%
2019/09/25	0	0.00	2	21.25	21.30	-2	5,841	-0.03%
2019/09/23	0.1	21.30	3	21.45	21.40	-2.9	5,758	-0.05%
2019/09/20	0.1	20.95	0	0.00	21.10	0.1	5,663	0.00%
2019/09/19	2	21.00	1	21.00	21.00	1	5,575	0.02%
2019/09/17	5.1	20.95	6	21.09	21.15	-0.9	5,555	-0.02%
2019/09/16	1	21.20	0	0.00	21.05	1	5,469	0.02%
2019/09/11	0.1	21.20	0	0.00	21.30	0.1	5,403	0.00%
2019/09/10	0	0.00	6	21.23	21.15	-6	5,377	-0.11%
2019/09/06	3.1	21.31	2	21.40	21.35	1.1	5,345	0.02%
2019/09/05	5	21.45	5	21.25	21.20	0	5,352	0.00%
2019/09/04	2.1	20.83	8	21.04	21.50	-5.9	4,988	-0.12%
2019/08/29	2	18.95	3	19.05	19.40	-1	4,205	-0.02%
2019/08/06	0	0.00	2	18.75	18.85	-2	4,152	-0.05%
2019/07/30	2	19.50	0	0.00	19.30	2	4,260	0.05%
2019/07/17	0	0.00	1	20.70	20.60	-1	3,934	-0.03%
2019/07/16	0.4	20.55	0	0.00	20.65	0.4	3,862	0.01%
2019/07/04	0.1	20.25	0	0.00	20.30	0.1	3,753	0.00%
2019/07/01	10	20.00	0	0.00	20.05	10	3,794	0.26%
2019/06/24	8.1	20.25	0	0.00	20.30	8.1	3,891	0.21%
2019/06/21	0	0.00	1	20.35	20.20	-1	3,905	-0.03%
2019/06/20	0.1	20.20	0	0.00	20.35	0.1	3,907	0.00%
2019/06/17	0	0.00	2	20.25	20.10	-2	4,090	-0.05%
2019/06/14	2.1	20.35	0	0.00	20.35	2.1	4,075	0.05%
2019/06/13	0.1	20.15	0	0.00	20.20	0.1	4,016	0.00%
2019/05/31	0	0.00	2	19.25	19.35	-2	3,793	-0.05%
2019/05/29	0.1	19.20	0	0.00	19.25	0.1	3,795	0.00%
2019/05/22	1	18.90	0	0.00	18.90	1	3,790	0.03%
2019/05/16	2	18.50	0	0.00	18.60	2	3,889	0.05%
2019/05/08	5	19.00	0	0.00	19.00	5	3,790	0.13%
2019/05/02	1	19.65	0	0.00	19.65	1	3,742	0.03%
2019/04/30	2	19.40	0	0.00	19.65	2	3,739	0.05%
2019/04/29	20	19.49	0	0.00	19.50	20	3,766	0.53%
2019/04/26	0	0.00	10	19.70	19.55	-10	3,753	-0.27%
2019/04/18	0	0.00	3	19.72	19.60	-3	3,792	-0.08%
2019/04/15	0	0.00	1	19.80	19.70	-1	3,830	-0.03%
2019/04/11	0	0.00	1	19.70	19.70	-1	3,934	-0.03%
2019/04/09	0	0.00	20	19.95	19.90	-20	3,886	-0.51%
2019/04/08	21	20.00	0	0.00	19.90	21	3,890	0.54%
2019/03/22	10	20.00	0	0.00	20.00	10	3,785	0.26%
2019/03/20	1	20.70	0	0.00	20.65	1	3,614	0.03%
2019/03/18	0	0.00	1	20.75	20.70	-1	3,707	-0.03%
2019/03/15	0.2	20.30	1	20.25	20.40	-0.8	3,691	-0.02%
2019/03/06	0.1	20.00	0	0.00	20.15	0.1	3,658	0.00%
2019/02/26	0.1	19.95	0	0.00	20.00	0.1	3,544	0.00%
2019/02/25	0.1	19.90	0	0.00	19.90	0.1	3,499	0.00%
2019/02/20	0.1	19.80	0	0.00	19.90	0.1	3,426	0.00%
2019/02/18	0	0.00	4	19.75	19.80	-4	3,380	-0.12%
2019/02/15	0.1	19.60	0	0.00	19.70	0.1	3,372	0.00%
2019/02/13	0.1	19.55	0	0.00	19.60	0.1	3,295	0.00%
2019/01/21	1.1	20.09	0	0.00	20.10	1.1	3,259	0.03%
2019/01/07	2	20.35	10	20.40	20.15	-8	3,431	-0.23%
2019/01/04	0.1	20.10	7	20.00	20.25	-6.9	3,409	-0.20%
2019/01/03	0.5	19.85	5	19.95	19.85	-4.5	3,455	-0.13%
2018/12/25	0	0.00	20	19.60	19.95	-20	3,456	-0.58%
2018/12/24	20	19.70	0	0.00	19.85	20	3,429	0.58%
2018/12/18	0.1	19.40	10	19.40	19.55	-9.9	3,371	-0.29%
2018/12/17	0	0.00	10	19.50	19.40	-10	3,375	-0.30%
2018/12/14	10	19.55	0	0.00	19.50	10	3,368	0.30%
2018/12/13	0.1	19.55	0	0.00	19.60	0.1	3,363	0.00%
2018/12/12	0	0.00	15	19.55	19.55	-15	3,338	-0.45%
2018/12/11	40.1	19.87	10	19.60	19.55	30.1	3,311	0.91%
2018/12/10	0.1	19.35	0	0.00	19.40	0.1	3,215	0.00%
2018/11/30	0	0.00	1	19.20	19.00	-1	3,335	-0.03%
2018/11/08	1.1	18.88	0	0.00	18.75	1.1	3,670	0.03%
2018/11/01	0	0.00	1	17.65	17.90	-1	4,067	-0.02%
2018/10/26	1	17.20	0	0.00	17.20	1	4,623	0.02%
2018/10/18	0	0.00	1	18.15	18.30	-1	5,625	-0.02%
2018/10/08	0	0.00	10	19.35	19.20	-10	5,850	-0.17%
2018/10/05	0	0.00	1	19.50	19.15	-1	5,919	-0.02%
2018/09/26	0	0.00	1	19.95	19.95	-1	6,250	-0.02%
2018/09/17	0	0.00	20	19.95	20.00	-20	6,555	-0.31%
2018/09/10	0	0.00	2	19.50	19.45	-2	6,810	-0.03%
2018/09/04	0	0.00	3	20.75	20.75	-3	6,926	-0.04%
2018/08/31	1	20.80	0	0.00	20.90	1	7,403	0.01%
2018/08/30	0	0.00	10	20.90	20.85	-10	7,708	-0.13%
2018/08/29	2	21.00	0	0.00	20.85	2	7,731	0.03%
2018/08/20	2	20.33	0	0.00	20.30	2	8,034	0.02%
2018/08/16	6	20.45	0	0.00	20.40	6	8,037	0.07%
2018/08/15	1	20.60	4	20.65	20.55	-3	7,995	-0.04%
2018/08/13	2	20.45	10	20.80	20.60	-8	7,997	-0.10%
2018/08/10	5	21.30	0	0.00	21.15	5	7,936	0.06%
2018/08/03	0	0.00	2	21.65	21.70	-2	7,859	-0.03%
2018/08/02	10	22.10	18	21.90	21.70	-8	7,861	-0.10%
2018/08/01	2.9	23.11	24	23.15	23.30	-21.1	7,523	-0.28%
2018/07/31	1	22.80	0	0.00	22.80	1	7,009	0.01%
2018/07/30	1	22.75	0	0.00	22.75	1	6,862	0.01%
2018/07/25	1	22.55	0	0.00	22.65	1	6,736	0.01%
2018/07/24	1.1	22.64	12	22.47	22.65	-10.9	6,805	-0.16%
2018/07/19	0	0.00	4	22.40	22.15	-4	10,034	-0.04%
2018/07/18	1	22.25	3	22.30	22.30	-2	10,302	-0.02%
2018/07/17	0	0.00	4	22.25	22.10	-4	10,867	-0.04%
2018/07/16	0	0.00	5	22.19	22.10	-5	10,931	-0.05%
2018/07/13	6	22.05	0	0.00	22.15	6	11,022	0.05%
2018/07/12	0	0.00	5	22.15	22.15	-5	11,147	-0.04%
2018/07/09	20	21.85	10	21.60	21.55	10	11,088	0.09%
2018/07/05	0	0.00	1	21.30	21.25	-1	11,103	-0.01%
2018/06/29	0	0.00	1	21.40	21.50	-1	11,297	-0.01%
2018/06/22	5	21.45	0	0.00	21.40	5	11,490	0.04%
2018/06/20	0	0.00	1	21.30	21.30	-1	11,510	-0.01%
2018/06/13	10	21.68	0	0.00	21.60	10	11,557	0.09%
2018/06/11	5	21.80	0	0.00	21.80	5	11,551	0.04%
2018/06/08	19	22.61	1	22.85	21.95	18	11,597	0.16%
2018/06/07	8	22.10	5	22.05	22.15	3	11,345	0.03%
2018/06/06	3	21.42	0	0.00	21.45	3	11,122	0.03%
2018/06/04	0	0.00	10	21.55	21.40	-10	11,551	-0.09%
2018/06/01	0	0.00	55	21.20	21.35	-55	11,469	-0.48%
2018/05/31	0	0.00	60	21.18	21.20	-60	11,404	-0.53%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/21	4.1	21.10	0	0.00	21.05	4.1	11,303	0.04%
2018/05/18	100	21.00	0	0.00	20.85	100	11,247	0.89%
2018/05/17	10	20.70	0	0.00	20.75	10	11,196	0.09%
2018/05/15	1	20.75	0	0.00	20.70	1	11,224	0.01%
2018/05/11	11	20.59	0	0.00	20.55	11	11,458	0.10%
2018/05/10	5	20.70	0	0.00	20.65	5	11,392	0.04%
2018/05/08	2	20.60	0	0.00	20.55	2	11,310	0.02%
2018/05/02	1	20.35	0	0.00	20.30	1	11,346	0.01%
2018/04/30	1.1	20.30	0	0.00	20.45	1.1	11,335	0.01%
2018/04/27	1	20.20	0	0.00	19.75	1	11,229	0.01%
2018/04/26	5	21.20	0	0.00	20.90	5	8,312	0.06%
2018/04/24	5	21.50	0	0.00	21.45	5	8,036	0.06%
2018/04/23	23.1	22.46	0	0.00	22.25	23.1	7,778	0.30%
2018/04/20	0.1	21.70	0	0.00	21.80	0.1	7,240	0.00%
2018/04/19	0	0.00	5	21.90	21.55	-5	7,136	-0.07%
2018/04/18	0.1	21.50	5	21.55	21.60	-4.9	7,065	-0.07%
2018/04/17	6	20.92	0	0.00	21.00	6	6,875	0.09%
2018/04/16	1	21.05	3	21.15	20.95	-2	6,880	-0.03%
2018/04/03	5	21.55	0	0.00	21.55	5	6,787	0.07%
2018/03/31	0	0.00	5	22.15	22.00	-5	6,726	-0.07%
2018/03/29	0	0.00	5	21.60	21.60	-5	6,540	-0.08%
2018/03/28	1	21.60	0	0.00	21.55	1	6,540	0.02%
2018/03/27	5.1	21.46	5	21.80	21.80	0.1	6,506	0.00%
2018/03/22	5	21.25	0	0.00	21.25	5	6,322	0.08%
2018/03/20	0.1	21.75	1	21.75	21.80	-0.9	6,810	-0.01%
2018/03/16	5	21.55	0	0.00	21.35	5	6,985	0.07%
2018/03/14	0	0.00	2	21.83	21.90	-2	7,036	-0.03%
2018/03/13	2.1	21.85	16	21.91	21.95	-13.9	7,017	-0.20%
2018/03/12	1	21.70	1	21.60	21.70	0	6,940	0.00%
2018/03/09	3	21.55	1	21.85	21.60	2	6,940	0.03%
2018/03/08	2.1	21.67	0	0.00	21.65	2.1	6,837	0.03%
2018/03/06	0	0.00	1	20.45	20.40	-1	6,755	-0.01%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/02/07	0	0.00	5	20.05	19.95	-5	7,867	-0.06%
2018/02/06	5	19.55	9	19.98	19.55	-4	7,895	-0.05%
2018/01/29	0	0.00	4	21.65	21.55	-4	8,237	-0.05%
2018/01/25	4	21.50	0	0.00	21.35	4	8,238	0.05%
2018/01/24	0	0.00	1	21.45	21.50	-1	8,228	-0.01%
2018/01/23	0	0.00	9	21.79	21.60	-9	8,228	-0.11%
2018/01/22	1	21.75	0	0.00	21.75	1	8,225	0.01%
2018/01/19	0	0.00	2	21.20	21.20	-2	8,068	-0.02%
2018/01/18	0	0.00	9	21.45	21.35	-9	8,111	-0.11%
2018/01/04	1	21.55	1	21.55	21.60	0	8,751	0.00%
2018/01/03	1	21.40	0	0.00	21.40	1	8,781	0.01%