佳世達 (2352)-元大-竹山券商分點個股進出

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
41.40
漲跌
--
漲幅
0.00%
成交量
6,923張
產業
上市電腦週邊類股
1107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－元大-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/05/02	0.1	41.40	0	0.00	41.40	0.1	12,107	0.00%
2024/04/30	4	41.64	1.1	41.46	41.40	2.9	12,062	0.02%
2024/04/29	0	0.00	1	41.90	41.90	-1	12,098	-0.01%
2024/04/26	0	0.00	4	41.45	41.60	-4	12,303	-0.03%
2024/04/24	4	41.70	2	41.80	41.80	2	12,374	0.02%
2024/04/23	1	41.40	2	41.78	41.55	-1	12,446	-0.01%
2024/04/22	5	41.28	7	41.23	41.10	-2	12,461	-0.02%
2024/04/19	3	40.70	4	40.94	40.50	-1	12,394	-0.01%
2024/04/17	3.1	41.18	3	41.17	41.20	0.1	12,172	0.00%
2024/04/16	3.3	41.14	5	41.09	40.70	-1.7	12,247	-0.01%
2024/04/15	2	42.13	6	42.08	42.10	-4	12,390	-0.03%
2024/04/12	3	42.57	2	42.65	42.40	1	12,451	0.01%
2024/04/11	0	0.00	1	43.00	43.05	-1	12,671	-0.01%
2024/04/10	3	43.38	0	0.00	43.15	3	13,092	0.02%
2024/04/08	12	43.28	3	43.28	43.40	9	13,817	0.07%
2024/04/03	2.1	43.05	4.1	43.10	43.25	-2	14,777	-0.01%
2024/04/02	2	43.18	3	43.15	43.10	-1	14,836	-0.01%
2024/04/01	16	43.85	0	43.80	43.55	16	14,853	0.11%
2024/03/29	8	44.38	52	44.77	44.65	-44	14,720	-0.30%
2024/03/28	42	44.51	5	44.79	44.85	37	14,275	0.26%
2024/03/27	4	44.25	57	44.13	44.75	-53	14,148	-0.37%
2024/03/26	17	44.01	24	44.63	44.05	-7	14,105	-0.05%
2024/03/25	11	44.42	2	44.45	44.45	9	14,035	0.06%
2024/03/22	18	44.28	5	44.42	44.45	13	13,992	0.09%
2024/03/20	51.1	44.14	15	43.88	43.25	36.1	13,642	0.26%
2024/03/19	3.1	43.89	4	43.34	43.70	-0.9	13,258	-0.01%
2024/03/18	5	42.48	1	42.50	42.55	4	12,854	0.03%
2024/03/15	10	43.59	3	43.32	42.55	7	12,639	0.06%
2024/03/14	2	43.60	0	0.00	43.70	2	12,350	0.02%
2024/03/13	21	44.20	0	0.00	43.80	21	12,226	0.17%
2024/03/12	25	43.93	10	43.90	44.40	15	12,024	0.12%
2024/03/11	7	43.39	1	43.30	43.25	6	11,753	0.05%
2024/03/08	2	44.00	0	0.00	43.70	2	11,681	0.02%
2024/03/07	4.1	44.28	0	0.00	44.55	4.1	11,620	0.04%
2024/03/06	27	45.59	8	45.45	45.05	19	11,570	0.16%
2024/03/05	3	47.20	1	47.20	47.25	2	11,275	0.02%
2024/03/01	0	0.00	3	46.55	46.95	-3	11,321	-0.03%
2024/02/29	0	46.25	0	0.00	46.15	0	11,530	0.00%
2024/02/27	4	46.01	5	47.16	46.10	-1	11,532	-0.01%
2024/02/26	1	46.50	0	0.00	46.60	1	11,548	0.01%
2024/02/23	19	46.84	2	46.98	46.40	17	11,657	0.15%
2024/02/22	0.1	47.15	8	47.59	47.20	-8	11,735	-0.07%
2024/02/21	7	47.13	5	47.72	46.90	2	11,766	0.02%
2024/02/20	2	48.15	2	47.85	47.80	0	11,702	0.00%
2024/02/19	3.1	48.16	0	47.90	47.95	3	11,813	0.03%
2024/02/16	0	0.00	4	49.03	48.15	-4	11,825	-0.03%
2024/02/15	0	0.00	5	46.88	47.60	-5	11,530	-0.04%
2024/02/05	6	47.54	9	47.43	47.50	-3	11,449	-0.03%
2024/02/02	3	47.33	11	47.50	47.50	-8	11,582	-0.07%
2024/02/01	0	0.00	6	47.05	47.05	-6	11,613	-0.05%
2024/01/31	0	0.00	3	47.07	46.50	-3	11,687	-0.03%
2024/01/30	2	47.00	1.1	46.95	46.80	0.9	11,657	0.01%
2024/01/29	3	47.05	1	47.30	47.00	2	11,656	0.02%
2024/01/26	0	0.00	1	45.45	45.60	-1	11,486	-0.01%
2024/01/22	1	47.05	5	46.82	47.05	-4	11,573	-0.03%
2024/01/19	1	45.25	0.5	45.10	45.45	0.5	11,377	0.00%
2024/01/17	4.2	44.65	0	0.00	44.20	4.2	11,388	0.04%
2024/01/16	13	45.43	1	45.55	45.25	12	11,366	0.11%
2024/01/15	1	46.20	0	0.00	45.90	1	11,460	0.01%
2024/01/12	2	45.95	1	45.70	45.50	1	11,785	0.01%
2024/01/11	1	46.00	2	46.08	45.95	-1	11,889	-0.01%
2024/01/10	9	45.51	13	45.82	45.55	-4	12,077	-0.03%
2024/01/09	11	47.16	51	47.48	46.65	-40	12,025	-0.33%
2024/01/08	18	47.02	3	47.50	47.20	15	11,828	0.13%
2024/01/05	36.1	46.73	8	47.43	47.30	28.1	11,647	0.24%
2024/01/04	1	47.10	14	47.00	46.95	-13	11,432	-0.11%
2024/01/03	8	45.44	2	45.75	45.25	6	11,202	0.05%
2024/01/02	18	47.14	11.6	47.24	46.80	6.4	10,870	0.06%
2023/12/29	23.6	47.24	30	46.92	48.00	-6.5	10,395	-0.06%
2023/12/28	3	44.85	3	45.05	44.45	0	9,444	0.00%
2023/12/27	2	45.35	2	45.43	45.60	0	9,333	0.00%
2023/12/26	0	0.00	3	45.00	45.10	-3	9,236	-0.03%
2023/12/25	0	0.00	7	44.54	44.85	-7	9,206	-0.08%
2023/12/22	1	44.20	2	44.48	44.70	-1	9,193	-0.01%
2023/12/21	1	43.60	9.1	44.22	44.30	-8.1	9,129	-0.09%
2023/12/20	2	43.98	15	43.41	43.95	-13	9,035	-0.14%
2023/12/19	26	42.93	0	0.00	42.95	26	8,887	0.29%
2023/12/18	2	44.10	0	0.00	43.80	2	8,709	0.02%
2023/12/15	2	43.90	1	44.50	44.20	1	8,673	0.01%
2023/12/14	0	0.00	10	44.65	44.50	-10	8,620	-0.12%
2023/12/13	0.1	44.40	0	0.00	44.15	0.1	8,563	0.00%
2023/12/12	2	44.18	2	44.65	44.00	0	8,703	0.00%
2023/12/11	2	44.10	0	0.00	44.00	2	8,714	0.02%
2023/12/08	1	44.10	0	0.00	43.90	1	8,994	0.01%
2023/12/07	0	0.00	2	44.00	44.00	-2	9,137	-0.02%
2023/12/06	0	0.00	1	44.05	44.05	-1	9,534	-0.01%
2023/12/05	2.1	43.80	8	43.84	43.85	-5.9	9,553	-0.06%
2023/12/04	6	44.68	10	44.54	44.35	-4	9,565	-0.04%
2023/12/01	17	44.32	31	44.37	44.65	-14	9,562	-0.15%
2023/11/30	8	43.75	1	43.75	43.75	7	9,452	0.07%
2023/11/29	3	43.78	0	0.00	43.70	3	9,497	0.03%
2023/11/28	10	43.60	0	0.00	43.40	10	9,533	0.10%
2023/11/27	13	43.58	8	43.75	43.55	5	9,531	0.05%
2023/11/22	10	43.02	5	43.03	42.70	5	9,457	0.05%
2023/11/21	8	43.64	0	0.00	43.35	8	9,398	0.09%
2023/11/20	1	43.75	0	0.00	43.85	1	9,419	0.01%
2023/11/17	1	43.70	5	43.85	43.70	-4	9,351	-0.04%
2023/11/16	12	44.33	0	0.00	43.90	12	9,369	0.13%
2023/11/15	2	45.38	3	45.48	45.25	-1	9,248	-0.01%
2023/11/14	0	0.00	10	44.22	44.60	-10	9,286	-0.11%
2023/11/13	2	44.60	1	44.90	44.20	1	9,378	0.01%
2023/11/10	8.1	45.34	5	45.62	45.05	3.1	9,439	0.03%
2023/11/09	12	46.38	20	46.29	46.55	-8	9,392	-0.09%
2023/11/08	2	45.83	5	45.88	45.80	-3	9,369	-0.03%
2023/11/07	1	45.20	5	44.95	45.30	-4	9,362	-0.04%
2023/11/06	2	44.38	43	44.56	44.65	-41	9,541	-0.43%
2023/11/03	9	43.90	0	0.00	43.85	9	9,720	0.09%
2023/11/01	1	43.50	5	43.35	43.60	-4	10,662	-0.04%
2023/10/31	2	42.45	0	0.00	42.35	2	11,148	0.02%
2023/10/30	3	43.45	0	0.00	43.35	3	11,608	0.03%
2023/10/27	0	0.00	3	43.45	43.05	-3	12,015	-0.02%
2023/10/26	1	43.55	0	0.00	43.55	1	12,293	0.01%
2023/10/25	1	44.35	0.1	44.55	43.85	1	12,463	0.01%
2023/10/24	2	44.03	33	43.62	43.55	-31	12,541	-0.25%
2023/10/23	6	44.91	0	0.00	44.25	6	12,740	0.05%
2023/10/20	5	45.03	4	44.38	44.95	1	12,896	0.01%
2023/10/19	5	42.30	6	42.23	43.40	-1	12,974	-0.01%
2023/10/18	20	42.40	13	42.57	41.55	7	13,284	0.05%
2023/10/17	23.1	44.36	0	0.00	43.90	23.1	13,775	0.17%
2023/10/16	0	0.00	3	45.50	45.25	-3	14,401	-0.02%
2023/10/13	1	44.95	5	44.64	44.75	-4	15,653	-0.03%
2023/10/12	4	44.53	2	44.85	44.40	2	16,153	0.01%
2023/10/11	3	45.75	0	0.00	45.60	3	16,641	0.02%
2023/10/06	0	0.00	1	44.60	44.50	-1	17,121	-0.01%
2023/10/05	3	44.25	0	0.00	44.20	3	17,372	0.02%
2023/10/04	2	43.93	1	43.80	44.15	1	17,417	0.01%
2023/10/03	1	45.30	0	0.00	44.85	1	17,366	0.01%
2023/10/02	1	45.30	1	44.90	45.45	0	17,494	0.00%
2023/09/28	0	0.00	2	44.95	44.65	-2	17,538	-0.01%
2023/09/26	4	44.25	1	43.95	43.85	3	17,618	0.02%
2023/09/25	0	0.00	1	45.15	44.85	-1	17,695	-0.01%
2023/09/20	6	44.66	2	44.35	44.40	4	17,856	0.02%
2023/09/18	5	45.56	1	45.50	45.30	4	18,189	0.02%
2023/09/15	4.1	46.14	3	46.02	46.05	1.1	18,267	0.01%
2023/09/14	1	45.75	6	45.89	45.80	-5	18,289	-0.03%
2023/09/13	12	45.34	7	45.41	45.75	5	18,316	0.03%
2023/09/12	1	43.85	11.2	44.49	44.95	-10.2	18,345	-0.06%
2023/09/11	26.2	44.41	22	45.05	43.80	4.2	18,431	0.02%
2023/09/08	1	44.95	0	0.00	44.95	1	18,292	0.01%
2023/09/07	0	0.00	1	45.00	44.90	-1	18,504	-0.01%
2023/09/06	2	45.95	4	45.25	45.35	-2	18,694	-0.01%
2023/09/05	2	45.43	3	45.75	45.90	-1	18,981	-0.01%
2023/09/04	5.1	45.34	18.3	45.42	45.40	-13.2	19,220	-0.07%
2023/09/01	4	45.33	3	44.97	44.90	1	19,258	0.01%
2023/08/31	1	44.35	2	44.30	44.85	-1	19,216	-0.01%
2023/08/30	1	44.75	0	0.00	44.60	1	19,340	0.01%
2023/08/29	3	43.63	0	0.00	44.05	3	19,387	0.02%
2023/08/25	1	45.00	0	0.00	45.10	1	19,731	0.01%
2023/08/24	9	45.82	9	45.74	45.55	0	19,742	0.00%
2023/08/23	1.3	45.38	1	45.30	45.45	0.3	19,684	0.00%
2023/08/22	2	45.00	2	45.68	44.85	0	19,740	0.00%
2023/08/21	3	45.28	2	44.95	45.15	1	19,751	0.01%
2023/08/18	2	45.20	4.2	45.16	44.60	-2.2	19,749	-0.01%
2023/08/17	2	44.70	0	0.00	45.35	2	19,727	0.01%
2023/08/16	5.5	44.48	2	44.25	44.65	3.5	19,836	0.02%
2023/08/15	2	44.93	5	45.00	44.75	-3	19,913	-0.02%
2023/08/14	2	44.25	8.3	43.39	43.55	-6.3	19,895	-0.03%
2023/08/11	0	0.00	3	43.87	43.90	-3	19,950	-0.02%
2023/08/10	12	43.90	15	43.88	44.15	-3	19,992	-0.02%
2023/08/09	3	44.77	2	45.28	45.15	1	19,771	0.01%
2023/08/08	14.1	45.96	1	45.85	45.85	13.1	19,621	0.07%
2023/08/07	10	47.18	31	46.21	48.20	-21	19,273	-0.11%
2023/08/04	39.2	44.20	9	45.02	45.10	30.2	18,987	0.16%
2023/08/02	77.1	47.74	123	48.51	46.80	-45.9	18,881	-0.24%	大賣/
2023/08/01	20.1	49.59	126	48.36	48.50	-105.9	18,467	-0.57%	大賣/鉅額交易
2023/07/31	50	51.54	3	50.73	49.75	47	18,312	0.26%
2023/07/28	3.1	50.51	12	50.56	51.50	-8.9	18,069	-0.05%
2023/07/27	12.3	51.60	11	51.78	51.50	1.3	17,921	0.01%
2023/07/26	13.1	52.61	13.3	53.23	52.00	-0.2	18,047	0.00%
2023/07/25	21	52.72	19	53.39	52.70	2	18,018	0.01%
2023/07/24	13	52.86	4	53.25	52.40	9	17,858	0.05%
2023/07/21	11.1	52.26	203	52.10	52.20	-191.9	17,547	-1.09%	大賣/鉅額交易
2023/07/20	31	56.28	18	57.23	54.10	13	17,135	0.08%
2023/07/19	10	58.57	14	58.76	59.70	-4	16,425	-0.02%
2023/07/18	59	61.65	29	59.65	57.20	30	15,737	0.19%
2023/07/17	5.2	57.27	33	58.98	59.10	-27.8	14,368	-0.19%
2023/07/14	10	52.18	10	52.25	53.80	0	13,857	0.00%
2023/07/13	35	51.84	16	51.75	50.20	19	13,228	0.14%
2023/07/12	10	48.40	18	48.27	48.85	-8	12,542	-0.06%
2023/07/11	2	46.90	1	46.90	47.00	1	12,331	0.01%
2023/07/10	11.3	46.16	2	46.08	46.15	9.3	12,319	0.08%
2023/07/07	2	45.90	4	45.98	46.00	-2	12,350	-0.02%
2023/07/06	1	46.60	8	46.71	46.40	-7	12,275	-0.06%
2023/07/05	9	47.35	10	47.29	47.50	-1	12,239	-0.01%
2023/07/04	12	47.54	8	47.26	47.60	4	12,289	0.03%
2023/07/03	5	46.60	5	47.01	47.40	0	12,416	0.00%
2023/06/30	2	46.03	2	46.35	45.90	0	12,346	0.00%
2023/06/29	2	45.70	5.1	45.42	45.80	-3.1	12,342	-0.03%
2023/06/28	8	45.10	7	45.40	45.10	1	12,329	0.01%
2023/06/27	14	45.09	15	45.00	44.80	-1	12,316	-0.01%
2023/06/26	9	46.92	2	46.80	46.45	7	12,032	0.06%
2023/06/21	2	47.55	12.3	47.19	47.65	-10.3	11,943	-0.09%
2023/06/20	12	46.26	9	46.69	46.80	3	11,815	0.03%
2023/06/19	4	47.28	2	47.45	47.05	2	11,601	0.02%
2023/06/16	7	47.71	11	47.73	47.95	-4	11,483	-0.03%
2023/06/15	20	48.46	3	48.80	48.40	17	11,175	0.15%
2023/06/14	17	48.27	18	48.19	48.65	-1	10,970	-0.01%
2023/06/13	6	47.23	11	47.30	47.40	-5	10,787	-0.05%
2023/06/12	3	45.68	5.1	45.36	45.65	-2.1	10,575	-0.02%
2023/06/09	16.5	45.13	20	44.98	45.40	-3.5	10,331	-0.03%
2023/06/08	3.5	43.36	8	43.36	43.30	-4.5	9,974	-0.05%
2023/06/07	4	41.93	45	42.16	42.30	-41	9,707	-0.42%
2023/06/06	2	42.20	4	42.26	42.35	-2	9,733	-0.02%
2023/06/05	2.1	42.19	11	42.30	42.50	-8.9	9,817	-0.09%
2023/06/02	8	42.21	24	42.26	42.40	-16	9,832	-0.16%
2023/06/01	5	42.03	5	42.39	41.95	0	9,787	0.00%
2023/05/31	12	41.74	9	41.83	42.15	3	9,556	0.03%
2023/05/30	21	40.18	13	40.22	40.35	8	9,242	0.09%
2023/05/29	5	40.16	7.4	40.19	40.20	-2.4	9,177	-0.03%
2023/05/26	12	39.51	9	39.43	39.50	3	9,074	0.03%
2023/05/25	7	38.74	2	38.80	38.95	5	8,991	0.06%
2023/05/24	1	38.10	38	38.09	38.50	-37	8,894	-0.42%
2023/05/23	13	38.00	11	38.20	38.05	2	8,852	0.02%
2023/05/22	31	38.60	5	38.92	38.45	26	8,791	0.30%
2023/05/19	33	38.24	10	37.96	38.20	23	8,516	0.27%
2023/05/18	6	37.31	2	37.25	37.10	4	8,251	0.05%
2023/05/17	24	36.83	18.1	37.04	37.25	5.9	8,158	0.07%
2023/05/16	3	36.30	0	0.00	36.30	3	7,898	0.04%
2023/05/15	2	35.70	0	0.00	35.85	2	7,760	0.03%
2023/05/12	0	0.00	1	35.15	35.90	-1	7,707	-0.01%
2023/05/11	8	35.46	8.1	35.52	35.35	-0.1	7,636	0.00%
2023/05/10	9	35.95	6	36.13	36.00	3	7,564	0.04%
2023/05/09	9.2	35.67	26	35.43	35.75	-16.8	7,316	-0.23%
2023/05/08	7	34.19	3	34.27	34.20	4	6,881	0.06%
2023/05/05	42	34.65	11	34.28	34.20	31	6,797	0.46%
2023/05/04	4	35.46	9	35.48	35.45	-5	6,575	-0.08%
2023/05/03	17	35.18	11	35.08	35.45	6	6,520	0.09%
2023/05/02	43	35.37	40	35.20	35.55	3	6,494	0.05%
2023/04/28	7	34.46	25	34.42	34.60	-18	6,273	-0.29%
2023/04/27	4	33.64	5	33.85	33.50	-1	5,980	-0.02%
2023/04/26	1	33.20	7	33.06	33.20	-6	5,804	-0.10%
2023/04/25	18	32.37	0	0.00	32.50	18	5,637	0.32%
2023/04/24	20	32.88	0	0.00	32.70	20	5,570	0.36%
2023/04/21	26	32.45	8	32.64	32.50	18	5,520	0.33%
2023/04/20	18	32.51	15	32.70	32.75	3	5,437	0.06%
2023/04/19	14	32.76	0	0.00	32.80	14	5,381	0.26%
2023/04/18	11	32.85	1	32.85	32.95	10	5,351	0.19%
2023/04/17	26	32.91	0.1	33.00	33.00	25.9	5,334	0.49%
2023/04/14	87	32.90	2.4	32.95	32.70	84.6	5,285	1.60%
2023/04/13	81	33.10	12	33.19	33.10	69	5,239	1.32%
2023/04/12	0	0.00	15	33.25	33.25	-15	5,286	-0.28%
2023/04/11	20	32.76	5	32.75	32.85	15	5,231	0.29%
2023/04/10	0	0.00	5	32.41	32.30	-5	5,158	-0.10%
2023/04/07	16	32.82	16	32.79	32.35	0	5,111	0.00%
2023/04/06	13	31.89	102	31.68	32.30	-89	5,034	-1.77%	大賣/
2023/03/30	0	0.00	5	31.70	31.65	-5	4,921	-0.10%
2023/03/29	0	0.00	2	30.90	31.35	-2	4,963	-0.04%
2023/03/28	1	30.80	1	31.25	30.80	0	5,002	0.00%
2023/03/27	105	31.40	1.2	31.31	31.40	103.8	5,080	2.04%	大買/鉅額交易
2023/03/24	0	0.00	6	30.72	30.90	-6	5,143	-0.12%
2023/03/23	1.8	30.67	0	0.00	30.75	1.8	5,097	0.04%
2023/03/20	0	0.00	20	30.28	30.25	-20	4,993	-0.40%
2023/03/17	2	30.35	0	0.00	30.35	2	4,972	0.04%
2023/03/16	10	30.00	5	29.80	29.70	5	4,942	0.10%
2023/03/15	2	30.28	1	30.05	30.05	1	4,923	0.02%
2023/03/14	0	0.00	9	30.30	30.25	-9	4,956	-0.18%
2023/03/10	20	30.50	2	30.65	30.60	18	5,170	0.35%
2023/03/09	5	31.04	4	31.03	30.70	1	5,145	0.02%
2023/03/08	7	30.14	305	30.33	30.90	-298	4,982	-5.98%	大賣/鉅額交易
2023/03/07	3	29.73	14	29.92	30.05	-11	4,828	-0.23%
2023/03/06	1	30.55	0	0.00	30.55	1	4,618	0.02%
2023/03/01	0	0.00	1	30.40	30.25	-1	4,525	-0.02%
2023/02/24	0.1	30.00	1	30.05	30.00	-0.9	4,494	-0.02%
2023/02/23	7.2	30.05	1	30.10	29.95	6.2	4,513	0.14%
2023/02/22	0	0.00	2	29.43	29.60	-2	4,484	-0.04%
2023/02/21	3	29.50	0	29.70	29.50	3	4,601	0.06%
2023/02/20	2	29.72	10	29.45	29.90	-8	4,677	-0.17%
2023/02/17	0	0.00	1	28.90	29.00	-1	4,629	-0.02%
2023/02/15	1	28.80	1	29.05	28.80	0	4,731	0.00%
2023/02/14	0	0.00	2	28.75	28.80	-2	4,704	-0.04%
2023/02/13	4	28.64	0	0.00	28.65	4	4,736	0.08%
2023/02/10	0	0.00	7	29.20	29.10	-7	4,771	-0.15%
2023/02/09	0	0.00	7.5	29.23	29.15	-7.5	4,847	-0.15%
2023/02/08	0	0.00	31	29.06	29.15	-31	4,808	-0.64%
2023/02/07	1	28.75	0	0.00	28.70	1	4,727	0.02%
2023/02/06	5	28.78	3	28.68	28.65	2	4,720	0.04%
2023/02/03	1	28.75	0	0.00	28.90	1	4,704	0.02%
2023/02/02	1	28.65	80	28.69	28.60	-79	4,654	-1.70%
2023/02/01	3	28.45	2	28.45	28.35	1	4,621	0.02%
2023/01/31	72	28.31	1	28.75	28.30	71	4,605	1.54%
2023/01/30	0	0.00	4	28.25	28.40	-4	4,538	-0.09%
2023/01/16	4	27.78	0	0.00	27.80	4	4,618	0.09%
2023/01/13	1	27.70	0	0.00	27.65	1	4,688	0.02%
2023/01/11	0	0.00	1	28.10	28.05	-1	4,975	-0.02%
2023/01/10	2	27.98	0	0.00	28.00	2	5,006	0.04%
2023/01/09	4	27.85	2	27.85	27.90	2	5,224	0.04%
2023/01/04	0	0.00	1	28.00	27.90	-1	5,356	-0.02%
2023/01/03	5	27.93	2	27.90	27.80	3	5,518	0.05%
2022/12/30	2	28.00	6	28.35	28.15	-4	5,493	-0.07%
2022/12/29	0	0.00	2	27.93	27.90	-2	5,381	-0.04%
2022/12/27	2	27.70	0	0.00	27.70	2	5,307	0.04%
2022/12/26	9	27.94	3	27.82	27.85	6	5,284	0.11%
2022/12/22	0	0.00	1	27.05	27.05	-1	5,341	-0.02%
2022/12/21	1	26.45	0	0.00	26.45	1	5,206	0.02%
2022/12/20	8	26.70	0	0.00	26.40	8	5,113	0.16%
2022/12/19	4	26.63	1	26.90	27.00	3	5,024	0.06%
2022/12/16	5	26.97	0	0.00	26.85	5	4,843	0.10%
2022/12/12	4	27.79	31	27.75	27.85	-27	4,641	-0.58%
2022/12/09	2	27.45	0	0.00	27.80	2	4,673	0.04%
2022/12/07	20	27.45	0	0.00	27.35	20	4,695	0.43%
2022/12/06	6	27.50	0	0.00	27.40	6	4,613	0.13%
2022/12/05	22	27.80	0	0.00	27.80	22	4,534	0.49%
2022/12/02	1	28.85	0	0.00	28.95	1	4,327	0.02%
2022/12/01	0	0.00	1	28.50	28.45	-1	4,304	-0.02%
2022/11/28	1	28.20	1	28.25	28.15	0	4,276	0.00%
2022/11/24	1	28.50	0	0.00	28.50	1	4,270	0.02%
2022/11/21	0	0.00	0.4	29.00	28.90	-0.4	4,296	-0.01%
2022/11/18	1	28.90	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	3	28.85	28.95	-3	4,229	-0.07%
2022/11/16	0.1	28.40	0.2	28.10	28.60	-0.2	4,117	0.00%
2022/11/15	0	0.00	1.4	27.75	27.85	-1.4	4,018	-0.03%
2022/11/14	0.2	27.30	9	27.37	27.30	-8.9	3,957	-0.22%
2022/11/11	0.2	27.10	2	27.30	27.05	-1.8	3,917	-0.05%
2022/11/09	0	0.00	1	26.80	26.70	-1	3,919	-0.03%
2022/11/08	4	26.66	0	0.00	26.50	4	3,917	0.10%
2022/11/07	1	27.05	5	27.22	27.00	-4	3,873	-0.10%
2022/11/01	0	0.00	0.1	24.85	24.75	-0.1	4,078	0.00%
2022/10/28	0.2	24.65	0	0.00	24.20	0.2	4,113	0.00%
2022/10/26	3	24.30	0	0.00	24.40	3	4,158	0.07%
2022/10/25	2	24.80	1	24.25	24.45	1	4,165	0.02%
2022/10/24	3	25.52	3	25.22	25.00	0	4,164	0.00%
2022/10/21	5	25.59	0	0.00	25.65	5	4,257	0.12%
2022/10/20	17	26.54	15	26.81	26.50	2	4,359	0.05%
2022/10/17	11	26.18	1	26.75	27.40	10	4,539	0.22%
2022/10/14	2	26.08	0	0.00	26.15	2	4,482	0.04%
2022/10/13	8.2	25.88	2	25.80	25.50	6.2	4,653	0.13%
2022/10/12	8.2	26.67	16.2	26.40	26.45	-8	4,780	-0.17%
2022/10/11	9	27.42	8	27.69	27.20	1	4,849	0.02%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/10/03	2	26.90	0	0.00	27.10	2	4,993	0.04%
2022/09/28	3	27.17	0	0.00	27.00	3	4,958	0.06%
2022/09/27	5	27.51	0	0.00	27.60	5	4,949	0.10%
2022/09/26	14.3	27.91	0	0.00	27.95	14.3	4,935	0.29%
2022/09/23	2	28.80	0	0.00	28.70	2	4,947	0.04%
2022/09/22	0	0.00	1	28.75	28.90	-1	4,998	-0.02%
2022/09/21	3	28.88	0	0.00	28.85	3	5,006	0.06%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/15	0	0.00	2	29.45	29.40	-2	4,991	-0.04%
2022/09/14	0	0.00	1	29.20	29.20	-1	4,964	-0.02%
2022/09/13	1	29.20	0	0.00	29.15	1	4,984	0.02%
2022/09/12	0	0.00	1	29.30	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	1	29.10	29.00	-1	5,158	-0.02%
2022/09/07	3	28.18	0.4	28.25	28.30	2.6	5,120	0.05%
2022/09/06	1	28.70	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%
2022/08/31	1.9	29.46	0	0.00	29.30	1.9	5,188	0.04%
2022/08/30	0	0.00	0	29.25	29.45	0	5,191	0.00%
2022/08/29	0.2	28.85	29.6	28.90	29.10	-29.4	5,185	-0.57%
2022/08/26	0	0.00	3	29.35	29.35	-3	5,200	-0.06%
2022/08/25	2	29.08	0	0.00	29.25	2	5,193	0.04%
2022/08/24	10	29.05	2	29.20	29.15	8	5,192	0.15%
2022/08/23	2	28.85	1	28.95	29.00	1	5,244	0.02%
2022/08/22	2	28.60	2	28.75	28.90	0	5,242	0.00%
2022/08/19	2	28.63	2	28.60	28.70	0	5,253	0.00%
2022/08/18	2	28.45	2	28.50	28.70	0	5,273	0.00%
2022/08/17	0	0.00	1	28.55	28.60	-1	5,295	-0.02%
2022/08/15	0	0.00	2	27.50	27.50	-2	5,245	-0.04%
2022/08/12	1	27.25	0	0.00	27.30	1	5,239	0.02%
2022/08/11	2	27.10	0	0.00	27.05	2	5,265	0.04%
2022/08/10	2	27.30	0	0.00	27.10	2	5,257	0.04%
2022/08/09	11	26.98	8.4	27.34	27.70	2.6	5,242	0.05%
2022/08/08	2	28.45	0	0.00	28.40	2	5,135	0.04%
2022/08/04	8	28.15	0	0.00	28.35	8	5,368	0.15%
2022/08/03	1	28.20	2	28.20	28.25	-1	5,456	-0.02%
2022/08/02	0	0.00	7	28.35	28.50	-7	5,622	-0.12%
2022/07/28	22.1	28.72	0	0.00	28.60	22.1	6,005	0.37%
2022/07/27	6.2	30.60	3	30.72	30.60	3.2	5,880	0.05%
2022/07/26	8	31.08	0	0.00	30.85	8	5,742	0.14%
2022/07/25	1	31.25	1	31.40	31.40	0	5,664	0.00%
2022/07/22	4	30.75	3	31.28	31.20	1	5,572	0.02%
2022/07/21	2	30.33	2	30.40	30.50	0	5,383	0.00%
2022/07/20	6	30.93	18	31.27	30.85	-12	5,246	-0.23%
2022/07/19	5	30.91	11	31.32	31.25	-6	5,154	-0.12%
2022/07/18	8	30.16	2	30.85	30.85	6	4,995	0.12%
2022/07/15	0.1	30.25	51	30.01	30.25	-50.9	4,885	-1.04%
2022/07/12	0	0.00	1	28.85	28.60	-1	4,829	-0.02%
2022/07/08	1	29.15	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	8	28.78	29.00	-8	4,866	-0.16%
2022/07/06	4	28.91	8	28.79	28.50	-4	4,919	-0.08%
2022/07/05	4	28.75	6	29.03	28.90	-2	4,986	-0.04%
2022/07/04	0	0.00	16	28.66	28.70	-16	5,144	-0.31%
2022/07/01	2	28.30	5	28.30	28.30	-3	5,285	-0.06%
2022/06/30	52	28.81	0	0.00	28.65	52	5,440	0.96%
2022/06/27	2	29.25	9	29.26	29.25	-7	5,735	-0.12%
2022/06/24	0	0.00	14	28.95	28.90	-14	5,759	-0.24%
2022/06/23	1	28.25	0	0.00	28.50	1	5,804	0.02%
2022/06/22	5	28.31	0	0.00	28.30	5	5,812	0.09%
2022/06/21	0	0.00	7	28.20	28.80	-7	5,819	-0.12%
2022/06/20	23	28.59	0	0.00	28.05	23	5,806	0.40%
2022/06/17	5	28.86	0	0.00	29.15	5	5,779	0.09%
2022/06/16	3	29.58	3	29.90	29.30	0	5,743	0.00%
2022/06/15	0	0.00	3	29.48	29.65	-3	5,814	-0.05%
2022/06/13	9	29.01	0	0.00	29.05	9	5,872	0.15%
2022/06/10	1	29.25	0	0.00	29.50	1	5,914	0.02%
2022/06/09	5	29.80	3	29.80	29.70	2	5,967	0.03%
2022/06/08	26	29.55	0	0.00	29.60	26	6,021	0.43%
2022/06/07	0	0.00	3	29.42	29.50	-3	6,187	-0.05%
2022/06/06	2	29.40	6	29.53	29.40	-4	6,236	-0.06%
2022/06/02	1	29.00	0	0.00	29.00	1	6,420	0.02%
2022/06/01	3	29.12	0	0.00	29.10	3	6,522	0.05%
2022/05/31	1	28.95	3	28.98	29.20	-2	6,576	-0.03%
2022/05/30	2	28.65	2	28.70	28.70	0	6,543	0.00%
2022/05/27	1	28.45	2	28.68	28.30	-1	6,548	-0.02%
2022/05/26	8	28.15	0	0.00	28.20	8	6,569	0.12%
2022/05/25	0	0.00	11	28.24	28.15	-11	6,603	-0.17%
2022/05/24	8	27.85	0	0.00	27.65	8	6,680	0.12%
2022/05/23	2	27.85	4	27.85	27.85	-2	6,664	-0.03%
2022/05/20	0	0.00	3	27.40	27.30	-3	6,769	-0.04%
2022/05/19	19	27.06	7	27.04	27.15	12	6,944	0.17%
2022/05/17	3	27.13	0	0.00	27.10	3	6,996	0.04%
2022/05/16	13	27.06	4	27.13	27.05	9	6,967	0.13%
2022/05/13	1	26.80	0	0.00	27.05	1	6,950	0.01%
2022/05/12	23.2	27.06	0	0.00	26.75	23.2	6,896	0.34%
2022/05/11	16	28.00	2	27.90	27.85	14	6,733	0.21%
2022/05/10	7	28.21	2	28.50	28.50	5	6,696	0.07%
2022/05/09	46	29.65	5	30.75	28.90	41	6,552	0.63%
2022/05/06	2	32.00	0	0.00	32.00	2	6,087	0.03%
2022/05/05	0	0.00	2	32.30	32.15	-2	6,081	-0.03%
2022/05/04	2	31.60	0	0.00	31.75	2	6,123	0.03%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/28	1	31.35	0	0.00	31.40	1	6,178	0.02%
2022/04/27	10	31.11	11	31.30	31.15	-1	6,177	-0.02%
2022/04/25	18	31.92	0	0.00	31.80	18	6,167	0.29%
2022/04/22	7	32.66	1	32.65	32.70	6	6,123	0.10%
2022/04/21	2	32.63	0	0.00	32.60	2	6,147	0.03%
2022/04/20	0	0.00	1	32.80	32.70	-1	6,144	-0.02%
2022/04/19	0	0.00	1	32.95	32.90	-1	6,113	-0.02%
2022/04/18	7	32.74	1	32.80	32.70	6	6,143	0.10%
2022/04/15	26	33.28	10	33.45	33.50	16	6,137	0.26%
2022/04/14	7	33.41	7	33.45	33.50	0	6,169	0.00%
2022/04/13	5	33.15	5	33.00	33.05	0	6,263	0.00%
2022/04/12	8	32.78	0	0.00	32.90	8	6,273	0.13%
2022/04/11	34	33.70	15	33.35	33.40	19	6,235	0.30%
2022/04/08	2	34.25	3	34.08	34.15	-1	6,231	-0.02%
2022/04/07	22	33.32	1	33.60	33.05	21	6,096	0.34%
2022/04/06	16	33.88	4	34.06	34.20	12	5,967	0.20%
2022/04/01	6	33.30	1	33.30	33.25	5	5,793	0.09%
2022/03/31	21	33.01	1.1	33.26	33.25	19.9	5,785	0.34%
2022/03/30	19	32.88	6.1	33.03	32.85	12.9	5,616	0.23%
2022/03/29	3	32.45	12	32.45	32.40	-9	5,503	-0.16%
2022/03/28	10	32.05	0	0.00	32.35	10	5,471	0.18%
2022/03/24	10	32.15	1	32.15	32.30	9	5,442	0.17%
2022/03/23	2	32.30	11	32.32	32.25	-9	5,486	-0.16%
2022/03/22	33	32.12	0	0.00	32.35	33	5,504	0.60%
2022/03/18	5	32.17	0	0.00	31.95	5	5,513	0.09%
2022/03/17	10	31.90	0	0.00	31.90	10	5,493	0.18%
2022/03/16	27	31.63	1	31.80	31.70	26	5,468	0.48%
2022/03/15	40	31.74	11	32.01	31.70	29	5,479	0.53%
2022/03/14	9	32.01	51	32.14	32.20	-42	5,519	-0.76%
2022/03/11	10	31.95	0.7	32.00	31.90	9.3	5,597	0.17%
2022/03/10	1	32.00	21	32.08	31.95	-20	5,648	-0.35%
2022/03/08	28	31.06	0	0.00	30.95	28	5,570	0.50%
2022/03/07	2	31.25	2	31.55	31.50	0	5,408	0.00%
2022/03/04	19	31.87	0	0.00	32.05	19	5,447	0.35%
2022/03/03	16	31.78	0	0.00	31.90	16	5,460	0.29%
2022/03/02	37	31.26	1	31.35	31.65	36	5,512	0.65%
2022/03/01	0	0.00	55	31.07	31.50	-55	5,556	-0.99%
2022/02/25	29	30.93	0	0.00	30.70	29	5,560	0.52%
2022/02/24	62	31.11	2	30.93	30.90	60	5,619	1.07%
2022/02/23	29	31.71	1	31.75	31.65	28	5,610	0.50%
2022/02/22	16	31.73	1	31.85	31.50	15	5,758	0.26%
2022/02/21	10	31.64	72	31.47	32.10	-62	5,946	-1.04%
2022/02/18	12	30.85	0	0.00	31.50	12	5,901	0.20%
2022/02/17	41	30.96	2	31.00	30.90	39	5,946	0.66%
2022/02/16	10	30.88	0	0.00	30.95	10	6,506	0.15%
2022/02/15	15	30.71	0	0.00	30.60	15	6,581	0.23%
2022/02/14	1	30.25	14.8	30.45	30.45	-13.8	6,652	-0.21%
2022/02/11	5	30.75	2	30.85	30.90	3	6,826	0.04%
2022/02/10	26	30.80	0	0.00	30.90	26	6,851	0.38%
2022/02/09	1	30.45	2	30.40	30.50	-1	6,831	-0.01%
2022/02/07	0	30.10	0	0.00	30.35	0	6,871	0.00%
2022/01/26	4	29.83	16	29.70	29.65	-12	6,913	-0.17%
2022/01/25	3	29.98	0	0.00	29.90	3	6,995	0.04%
2022/01/21	0	0.00	3	30.65	30.55	-3	7,102	-0.04%
2022/01/20	0	0.00	2	31.23	31.10	-2	7,112	-0.03%
2022/01/19	0	0.00	3	30.95	30.95	-3	7,096	-0.04%
2022/01/18	5	31.05	1	31.25	31.00	4	7,135	0.06%
2022/01/17	0	0.00	1	30.90	31.00	-1	7,087	-0.01%
2022/01/14	1	30.45	0	0.00	30.50	1	7,055	0.01%
2022/01/11	0	0.00	60	31.00	30.95	-60	7,381	-0.81%
2022/01/10	11	30.73	4	30.65	31.00	7	7,484	0.09%
2022/01/06	4	31.01	4	30.91	30.85	0	7,539	0.00%
2022/01/05	0	0.00	1	30.70	30.70	-1	7,486	-0.01%
2022/01/04	0	0.00	48	30.70	30.55	-48	7,673	-0.63%
2022/01/03	1	30.95	76	30.51	30.75	-75	7,732	-0.97%
2021/12/30	1.7	30.50	1	30.45	30.45	0.7	7,654	0.01%
2021/12/29	1	30.20	5	30.25	30.25	-4	7,681	-0.05%
2021/12/28	7	30.26	0	0.00	30.25	7	7,661	0.09%
2021/12/27	1	30.25	0	0.00	30.25	1	7,666	0.01%
2021/12/24	0	0.00	2	30.10	30.05	-2	7,684	-0.03%
2021/12/23	2	30.05	0	0.00	30.05	2	7,734	0.03%
2021/12/22	8	29.96	5	30.15	29.95	3	7,769	0.04%
2021/12/21	3	29.85	0	0.00	29.95	3	7,787	0.04%
2021/12/20	2	29.60	0	0.00	29.60	2	7,821	0.03%
2021/12/17	5	29.65	0	0.00	29.60	5	7,787	0.06%
2021/12/16	4	29.90	0	0.00	29.90	4	7,720	0.05%
2021/12/15	15	29.75	0	0.00	29.75	15	7,809	0.19%
2021/12/14	57	29.81	0	0.00	29.75	57	7,823	0.73%
2021/12/13	1	30.20	9	30.25	30.10	-8	7,769	-0.10%
2021/12/10	3	30.25	0	0.00	30.25	3	7,868	0.04%
2021/12/09	20	30.34	8	30.36	30.35	12	7,853	0.15%
2021/12/08	34	30.01	0	0.00	30.20	34	7,818	0.43%
2021/12/07	21	30.04	0	0.00	30.00	21	7,835	0.27%
2021/12/06	12	30.47	0	0.00	30.25	12	7,739	0.16%
2021/12/03	1	30.05	0	0.00	29.95	1	7,715	0.01%
2021/12/02	5	29.27	0	0.00	29.25	5	7,714	0.06%
2021/11/30	4	29.53	0	0.00	29.50	4	7,696	0.05%
2021/11/29	1	29.60	0.1	29.35	29.65	0.9	7,594	0.01%
2021/11/26	5	29.70	11	29.65	29.65	-6	7,539	-0.08%
2021/11/25	5	29.98	0	0.00	30.00	5	7,504	0.07%
2021/11/24	6	30.00	0	0.00	30.10	6	7,514	0.08%
2021/11/23	2	30.05	1	30.15	29.90	1	7,562	0.01%
2021/11/22	4	30.16	1	30.30	30.15	3	7,486	0.04%
2021/11/19	38.1	30.34	1	30.35	30.10	37.1	7,413	0.50%
2021/11/18	7	30.81	27	30.90	30.50	-20	7,288	-0.27%
2021/11/17	4	31.80	75	31.95	31.70	-71	7,033	-1.01%
2021/11/16	13	31.09	0	0.00	31.15	13	6,964	0.19%
2021/11/15	30	31.32	20	31.15	31.20	10	6,874	0.15%
2021/11/12	0	0.00	3	33.30	33.55	-3	6,410	-0.05%
2021/11/11	7	32.89	1	33.05	33.25	6	6,493	0.09%
2021/11/10	7	33.10	0	0.00	33.05	7	6,621	0.11%
2021/11/09	5	32.15	3	32.22	32.25	2	6,867	0.03%
2021/11/08	5	32.05	3	32.48	32.25	2	7,240	0.03%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/04	0	0.00	2	32.10	32.10	-2	7,218	-0.03%
2021/11/03	5	31.95	2	31.83	32.00	3	7,202	0.04%
2021/11/02	22	31.97	0	0.00	31.60	22	7,169	0.31%
2021/11/01	17	31.34	0	0.00	31.60	17	7,064	0.24%
2021/10/29	25	30.91	0	0.00	31.00	25	6,989	0.36%
2021/10/28	5	31.00	0	0.00	31.00	5	6,978	0.07%
2021/10/27	0	0.00	5	31.00	30.90	-5	6,956	-0.07%
2021/10/26	1	31.15	2	30.95	30.85	-1	6,981	-0.01%
2021/10/25	2	30.50	0.3	30.45	30.55	1.7	6,947	0.02%
2021/10/22	0	0.00	2.2	30.55	30.40	-2.2	7,048	-0.03%
2021/10/21	0	0.00	1	30.90	30.45	-1	7,083	-0.01%
2021/10/20	0	0.00	2.1	30.85	30.85	-2.1	6,955	-0.03%
2021/10/18	1	30.95	1	30.60	30.00	0	6,848	0.00%
2021/10/15	0	0.00	10	30.33	30.30	-10	6,962	-0.14%
2021/10/14	2	30.65	2	30.83	29.90	0	7,036	0.00%
2021/10/13	2	30.25	4	30.15	30.40	-2	7,032	-0.03%
2021/10/12	4	30.46	2	30.30	29.90	2	7,006	0.03%
2021/10/08	20	29.65	19	29.49	29.65	1	6,844	0.01%
2021/10/07	0	0.00	6	29.03	29.00	-6	6,811	-0.09%
2021/10/06	2	28.80	0	0.00	28.75	2	6,902	0.03%
2021/10/05	0	0.00	2	28.05	28.20	-2	7,103	-0.03%
2021/10/04	6	27.82	0	0.00	27.85	6	7,330	0.08%
2021/10/01	8	28.20	0	0.00	28.35	8	7,387	0.11%
2021/09/29	11	28.68	0	0.00	28.75	11	7,755	0.14%
2021/09/28	0	0.00	3	29.20	29.10	-3	7,794	-0.04%
2021/09/27	0	0.00	8	29.04	29.05	-8	7,826	-0.10%
2021/09/24	2	28.70	0	0.00	28.70	2	7,923	0.03%
2021/09/23	3	28.65	0	0.00	28.55	3	8,004	0.04%
2021/09/22	4	28.40	0	0.00	28.70	4	8,067	0.05%
2021/09/17	2	28.58	0	0.00	28.75	2	7,988	0.03%
2021/09/16	7	28.73	0	0.00	28.75	7	8,021	0.09%
2021/09/15	0	0.00	15	29.18	29.25	-15	8,042	-0.19%
2021/09/14	0	0.00	0.1	28.60	28.40	-0.1	7,913	0.00%
2021/09/13	6	28.47	0	0.00	28.50	6	7,927	0.08%
2021/09/10	2	28.53	3	28.90	28.80	-1	7,954	-0.01%
2021/09/09	5	27.70	0	0.00	27.80	5	7,923	0.06%
2021/09/08	2	28.00	0	0.00	27.80	2	7,947	0.03%
2021/09/07	4	28.51	15	28.40	28.40	-11	7,956	-0.14%
2021/09/06	5.1	28.86	1	28.90	28.70	4.1	7,949	0.05%
2021/09/03	8	29.39	0	0.00	29.35	8	7,868	0.10%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/08/31	1	29.40	2	29.65	29.75	-1	7,891	-0.01%
2021/08/27	0	0.00	4	29.95	29.85	-4	8,065	-0.05%
2021/08/25	0	0.00	13	29.20	29.20	-13	8,142	-0.16%
2021/08/23	2	29.30	0	0.00	29.30	2	8,299	0.02%
2021/08/20	1	28.45	0	0.00	28.80	1	8,314	0.01%
2021/08/19	17	28.77	0	0.00	28.60	17	8,321	0.20%
2021/08/18	3	28.70	0	0.00	29.25	3	8,350	0.04%
2021/08/17	4	29.09	0	0.00	28.85	4	8,385	0.05%
2021/08/16	7	29.80	0	0.00	29.60	7	8,321	0.08%
2021/08/13	17	30.93	2	30.88	30.75	15	8,186	0.18%
2021/08/12	3	31.07	16	30.90	31.15	-13	7,875	-0.17%
2021/08/11	0	0.00	1	29.20	29.40	-1	7,649	-0.01%
2021/08/10	3	29.88	2	29.90	29.80	1	7,798	0.01%
2021/08/09	3	29.95	0	0.00	29.95	3	8,100	0.04%
2021/08/06	0	0.00	1	30.25	30.25	-1	8,315	-0.01%
2021/08/05	5	30.17	2	30.25	30.15	3	8,602	0.03%
2021/08/04	2	29.80	2	29.90	30.30	0	9,085	0.00%
2021/08/03	0	0.00	0.1	29.80	29.70	-0.1	9,318	0.00%
2021/08/02	3	29.82	0	0.00	29.90	3	9,419	0.03%
2021/07/30	1	29.50	1	29.50	29.50	0	9,546	0.00%
2021/07/29	1	29.50	0	0.00	29.75	1	9,713	0.01%
2021/07/28	2	29.00	0	0.00	29.30	2	9,813	0.02%
2021/07/27	0	0.00	2	29.80	29.75	-2	10,083	-0.02%
2021/07/26	1	29.80	0	0.00	29.75	1	10,347	0.01%
2021/07/22	3	29.20	0	0.00	29.25	3	10,649	0.03%
2021/07/21	1	30.35	0	0.00	30.35	1	10,715	0.01%
2021/07/20	9	30.99	0	0.00	31.00	9	10,631	0.08%
2021/07/19	6	31.43	0.1	31.50	31.50	5.9	10,664	0.06%
2021/07/16	0	0.00	2.2	32.03	31.95	-2.2	11,097	-0.02%
2021/07/15	2	31.90	0	0.00	32.10	2	11,510	0.02%
2021/07/14	11	32.08	5	32.03	31.90	6	11,850	0.05%
2021/07/13	1	32.35	6	32.25	32.15	-5	12,121	-0.04%
2021/07/12	21	32.54	4	32.73	32.05	17	12,257	0.14%
2021/07/09	12	32.27	3	32.23	32.45	9	12,282	0.07%
2021/07/08	9	31.62	2	31.78	31.65	7	12,636	0.06%
2021/07/07	8.1	31.43	14	31.30	31.30	-5.9	12,999	-0.05%
2021/07/06	14	31.92	7	32.19	31.95	7	13,254	0.05%
2021/07/05	2	30.88	2	31.00	31.15	0	13,198	0.00%
2021/07/02	1	30.45	3	30.70	30.60	-2	13,335	-0.01%
2021/07/01	2	30.63	2	30.88	30.55	0	13,533	0.00%
2021/06/30	0	0.00	4	30.88	30.80	-4	13,636	-0.03%
2021/06/29	2	30.65	4	30.65	30.60	-2	13,985	-0.01%
2021/06/28	1	30.35	0	0.00	30.60	1	14,395	0.01%
2021/06/25	3	30.78	2	30.73	30.50	1	14,954	0.01%
2021/06/24	4	30.51	2	30.73	30.75	2	15,883	0.01%
2021/06/23	0	0.00	5.5	30.25	30.25	-5.5	16,208	-0.03%
2021/06/21	5	29.88	0	0.00	29.75	5	16,771	0.03%
2021/06/18	1	30.45	12.2	30.40	30.10	-11.2	17,023	-0.07%
2021/06/17	0	0.00	12	30.00	30.10	-12	17,183	-0.07%
2021/06/16	5.2	29.90	0	0.00	29.55	5.2	17,257	0.03%
2021/06/15	1	30.10	0	0.00	30.30	1	17,309	0.01%
2021/06/11	2	30.03	0.5	30.10	30.05	1.5	17,378	0.01%
2021/06/10	0	0.00	1	30.05	30.10	-1	17,515	-0.01%
2021/06/09	3	29.90	1	30.30	29.90	2	17,581	0.01%
2021/06/08	0	0.00	2	30.15	30.20	-2	17,668	-0.01%
2021/06/07	2.1	29.93	0	0.00	29.95	2.1	17,826	0.01%
2021/06/04	2	30.85	1	31.05	31.00	1	17,771	0.01%
2021/06/03	0	0.00	2	30.93	31.00	-2	17,894	-0.01%
2021/06/01	2	30.95	30	30.92	31.05	-28	18,227	-0.15%
2021/05/31	3	30.50	5	30.40	30.70	-2	18,334	-0.01%
2021/05/28	5	30.15	5	30.15	30.15	0	18,468	0.00%
2021/05/27	15	29.85	0	0.00	29.75	15	19,507	0.08%
2021/05/26	20	30.14	1	30.10	30.15	19	19,901	0.10%
2021/05/25	12	30.08	2	30.05	30.00	10	20,179	0.05%
2021/05/24	11	28.55	10	29.05	29.25	1	20,225	0.00%
2021/05/21	2	28.95	8	29.08	28.90	-6	20,231	-0.03%
2021/05/20	5	28.55	2	28.78	28.55	3	20,304	0.01%
2021/05/19	2	28.85	4	28.75	29.10	-2	20,264	-0.01%
2021/05/18	1	28.20	19	27.95	29.00	-18	20,194	-0.09%
2021/05/17	1.5	26.98	4	26.69	26.40	-2.5	20,191	-0.01%
2021/05/14	1.2	29.07	0	0.00	29.00	1.2	20,192	0.01%
2021/05/13	9	29.47	3	28.70	29.45	6	20,296	0.03%
2021/05/12	19.5	29.42	7	29.80	29.75	12.5	20,617	0.06%
2021/05/10	5.2	34.31	1.1	34.33	34.25	4.1	20,280	0.02%
2021/05/07	3	33.63	3	33.62	34.65	0	20,649	0.00%
2021/05/06	1.4	32.94	1	32.55	32.95	0.4	20,804	0.00%
2021/05/05	2	33.60	4	32.84	32.80	-2	21,078	-0.01%
2021/05/04	2	34.00	0	0.00	32.95	2	21,597	0.01%
2021/05/03	10	35.72	13	35.20	34.45	-3	21,508	-0.01%
2021/04/29	0	0.00	8	36.64	36.40	-8	21,402	-0.04%
2021/04/28	6.4	36.08	5	36.26	36.10	1.4	21,304	0.01%
2021/04/27	1.2	35.97	3	35.90	35.85	-1.8	21,562	-0.01%
2021/04/26	6	36.00	0	0.00	36.20	6	21,556	0.03%
2021/04/23	13	35.60	24	35.93	35.95	-11	21,587	-0.05%
2021/04/22	44.2	36.81	12	36.89	35.95	32.2	21,581	0.15%
2021/04/21	35	38.18	17	37.89	38.05	18	21,139	0.09%
2021/04/20	6	35.99	6.1	36.56	36.85	-0.1	20,848	0.00%
2021/04/19	1	35.20	13	35.05	35.55	-12	20,669	-0.06%
2021/04/16	2	33.75	6	34.12	34.40	-4	20,450	-0.02%
2021/04/15	2	33.65	0	0.00	33.55	2	20,507	0.01%
2021/04/14	26.2	33.43	3	33.33	33.25	23.2	20,490	0.11%
2021/04/13	11	34.81	16.3	35.43	34.85	-5.3	20,289	-0.03%
2021/04/12	12	35.76	17	35.16	35.55	-5	20,074	-0.02%
2021/04/09	7	34.58	8.2	34.54	34.20	-1.2	20,143	-0.01%
2021/04/08	24	34.24	2	34.43	34.40	22	20,148	0.11%
2021/04/07	1	34.20	13	34.11	34.40	-12	20,061	-0.06%
2021/04/06	7	33.46	25	33.56	33.50	-18	20,166	-0.09%
2021/04/01	30	33.57	7	33.91	33.45	23	20,616	0.11%
2021/03/31	7	33.83	30	33.96	34.25	-23	20,691	-0.11%
2021/03/30	23	32.94	14	33.24	33.70	9	20,291	0.04%
2021/03/29	20.5	32.88	32	32.13	32.85	-11.5	19,854	-0.06%
2021/03/26	9	31.06	10	30.84	30.75	-1	19,058	-0.01%
2021/03/25	22	30.70	40	30.92	31.10	-18	19,119	-0.09%
2021/03/24	6	30.28	20	30.26	30.25	-14	20,082	-0.07%
2021/03/23	12	30.71	12	30.18	30.80	0	20,283	0.00%
2021/03/22	1	30.65	20	30.48	30.60	-19	20,104	-0.09%
2021/03/19	2	29.45	0	0.00	29.65	2	20,035	0.01%
2021/03/18	0	0.00	2	29.60	29.70	-2	20,072	-0.01%
2021/03/17	6	29.17	0	0.00	29.15	6	20,141	0.03%
2021/03/16	7	29.11	1	29.05	29.25	6	20,266	0.03%
2021/03/15	6	29.33	3	29.25	29.30	3	20,348	0.01%
2021/03/12	5	29.58	1	29.90	29.60	4	20,569	0.02%
2021/03/11	3	29.65	2	29.90	29.70	1	21,248	0.00%
2021/03/10	3	29.32	2	29.35	29.65	1	22,156	0.00%
2021/03/09	11	28.94	8	29.05	29.10	3	22,273	0.01%
2021/03/08	27	28.88	2	28.73	28.70	25	22,364	0.11%
2021/03/05	23	29.69	3	29.58	29.45	20	22,239	0.09%
2021/03/04	8	29.89	9	30.37	29.85	-1	22,448	0.00%
2021/03/03	20	29.45	8	29.62	30.20	12	22,374	0.05%
2021/03/02	37	30.49	46	31.46	29.60	-9	22,208	-0.04%
2021/02/26	18	30.48	1	30.25	30.55	17	21,313	0.08%
2021/02/25	0.5	29.70	38	30.09	30.20	-37.5	21,061	-0.18%
2021/02/24	3	29.27	2	29.30	29.25	1	20,892	0.00%
2021/02/23	5	29.15	4	29.18	29.25	1	20,855	0.00%
2021/02/22	3	29.00	4	29.27	29.30	-1	21,031	0.00%
2021/02/19	11	28.49	1	28.30	28.45	10	21,000	0.05%
2021/02/18	5	28.18	6	28.22	28.35	-1	21,202	0.00%
2021/02/17	7	28.21	0	0.00	28.20	7	21,471	0.03%
2021/02/05	7	28.50	12	28.57	28.35	-5	21,551	-0.02%
2021/02/04	13	29.39	0	0.00	29.35	13	21,889	0.06%
2021/02/03	6	29.11	13	29.59	29.70	-7	21,666	-0.03%
2021/02/01	3	28.25	11	28.34	28.25	-8	20,955	-0.04%
2021/01/29	11	28.96	5	29.71	28.65	6	20,698	0.03%
2021/01/28	1	28.90	16	29.38	29.20	-15	20,230	-0.07%
2021/01/27	8	29.06	35	29.56	29.30	-27	19,928	-0.14%
2021/01/26	3	28.87	32	28.73	29.00	-29	19,458	-0.15%
2021/01/25	0	0.00	30	27.32	27.95	-30	18,812	-0.16%
2021/01/22	14	26.95	3	26.95	27.30	11	18,572	0.06%
2021/01/21	0	0.00	1	26.55	26.55	-1	18,374	-0.01%
2021/01/20	8	26.23	1	26.90	26.05	7	18,264	0.04%
2021/01/19	2	27.38	0	0.00	27.25	2	17,872	0.01%
2021/01/18	3	26.78	0	0.00	27.65	3	17,741	0.02%
2021/01/15	3	27.70	7	28.16	27.70	-4	17,549	-0.02%
2021/01/14	10	28.13	3	28.13	28.25	7	17,397	0.04%
2021/01/13	1	27.85	0	0.00	27.95	1	17,307	0.01%
2021/01/12	12	28.00	28	28.00	27.70	-16	17,157	-0.09%
2021/01/11	0	0.00	13	28.21	28.60	-13	16,925	-0.08%
2021/01/08	12	28.00	2	27.95	28.00	10	16,791	0.06%
2021/01/07	9	29.12	1	29.30	28.75	8	16,496	0.05%
2021/01/06	6	28.72	17	28.83	28.85	-11	16,243	-0.07%
2021/01/05	5	28.95	23	29.22	29.20	-18	15,862	-0.11%
2021/01/04	29	29.34	25	29.74	29.30	4	15,667	0.03%
2020/12/31	1	29.15	15.1	28.88	28.95	-14.1	15,254	-0.09%
2020/12/30	11	28.45	3	28.48	28.50	8	14,998	0.05%
2020/12/29	33	28.50	24	28.54	28.50	9	14,895	0.06%
2020/12/28	14	28.70	56.5	28.95	29.05	-42.5	14,549	-0.29%
2020/12/25	51	27.79	48	27.65	27.85	3	13,866	0.02%
2020/12/24	2	26.63	1	26.85	26.55	1	13,378	0.01%
2020/12/23	11	26.52	3	26.53	26.50	8	13,382	0.06%
2020/12/22	9	26.80	6	26.50	26.35	3	13,307	0.02%
2020/12/21	50	26.71	12	26.81	26.90	38	13,149	0.29%
2020/12/18	64	28.52	83	28.34	27.25	-19	12,771	-0.15%
2020/12/17	22	27.23	5	27.05	27.45	17	11,400	0.15%
2020/12/16	1	26.65	15	26.84	26.60	-14	11,046	-0.13%
2020/12/15	34	26.58	9	26.52	26.35	25	10,945	0.23%
2020/12/14	4	26.35	38	26.47	26.45	-34	10,820	-0.31%
2020/12/11	15	26.00	40	26.08	26.00	-25	10,828	-0.23%
2020/12/10	6	26.23	19	26.13	26.05	-13	10,675	-0.12%
2020/12/09	5	26.24	17	26.49	26.65	-12	10,476	-0.11%
2020/12/08	34	25.92	13	25.90	26.05	21	10,338	0.20%
2020/12/07	45	26.43	48	26.19	25.95	-3	10,089	-0.03%
2020/12/04	27	26.31	16	25.82	26.75	11	9,398	0.12%
2020/12/03	5	24.42	9	24.54	24.85	-4	8,515	-0.05%
2020/12/02	4	23.94	10	24.19	24.30	-6	8,753	-0.07%
2020/12/01	22	23.47	5	23.70	23.85	17	9,240	0.18%
2020/11/30	16	23.73	40	23.81	23.50	-24	9,303	-0.26%
2020/11/27	1	22.95	5	22.95	22.95	-4	8,903	-0.04%
2020/11/26	20	22.80	0	0.00	22.80	20	8,808	0.23%
2020/11/25	0	0.00	2	22.83	22.75	-2	8,779	-0.02%
2020/11/24	4	22.48	4	22.55	22.65	0	8,602	0.00%
2020/11/23	3	22.50	8	22.55	22.60	-5	8,485	-0.06%
2020/11/20	14	21.87	3	21.82	21.90	11	8,305	0.13%
2020/11/19	8	21.55	0	0.00	21.50	8	8,265	0.10%
2020/11/18	8	21.59	1	21.65	21.70	7	8,107	0.09%
2020/11/17	0	0.00	5	21.42	21.50	-5	8,033	-0.06%
2020/11/16	10	21.00	33.5	21.21	21.35	-23.5	7,940	-0.30%
2020/11/12	304	21.08	313	20.47	20.50	-9	7,722	-0.12%	大買/大賣/
2020/11/11	0	0.00	1	19.60	19.80	-1	7,174	-0.01%
2020/11/10	0	0.00	5	19.50	19.35	-5	7,118	-0.07%
2020/11/05	5	19.20	0	0.00	19.15	5	7,029	0.07%
2020/11/04	3	19.25	0	0.00	19.15	3	7,170	0.04%
2020/10/29	1	19.00	6	19.05	19.05	-5	7,266	-0.07%
2020/10/28	1	19.20	1.1	19.28	19.20	-0.1	7,306	0.00%
2020/10/27	0	0.00	1	19.25	19.40	-1	7,327	-0.01%
2020/10/26	1	19.30	0	0.00	19.40	1	7,310	0.01%
2020/10/22	0	0.00	1	19.05	19.25	-1	7,311	-0.01%
2020/10/20	3	19.00	0	0.00	19.05	3	7,427	0.04%
2020/10/19	1	18.90	0	0.00	19.00	1	7,483	0.01%
2020/10/16	0	0.00	1	19.00	18.85	-1	7,583	-0.01%
2020/10/13	3	18.83	3	18.82	18.85	0	7,650	0.00%
2020/10/12	0.9	18.95	11	19.23	19.00	-10.1	7,639	-0.13%
2020/10/06	2	18.80	1	18.70	18.75	1	7,555	0.01%
2020/10/05	2	18.45	1.2	18.46	18.50	0.8	7,579	0.01%
2020/09/29	1	18.30	0	0.00	18.30	1	7,637	0.01%
2020/09/28	5	18.60	5	18.50	18.45	0	7,706	0.00%
2020/09/25	3	18.07	0	0.00	18.10	3	7,742	0.04%
2020/09/24	1	18.55	0	0.00	18.35	1	7,678	0.01%
2020/09/22	1	19.30	1	19.35	19.25	0	7,574	0.00%
2020/09/21	0	0.00	6	19.65	19.55	-6	7,563	-0.08%
2020/09/18	1	19.70	0	0.00	19.60	1	7,548	0.01%
2020/09/17	10	20.00	4	20.00	19.75	6	7,595	0.08%
2020/09/16	5	19.98	1	19.95	20.00	4	7,555	0.05%
2020/09/15	1	19.40	1	19.70	19.40	0	7,400	0.00%
2020/09/14	1	19.45	0	0.00	19.55	1	7,369	0.01%
2020/09/11	1	19.70	0	0.00	19.30	1	7,345	0.01%
2020/09/10	1	19.50	6	19.50	19.50	-5	7,280	-0.07%
2020/09/09	0	0.00	3	19.57	19.80	-3	7,207	-0.04%
2020/09/08	0	0.00	1	20.05	19.90	-1	7,137	-0.01%
2020/09/07	7	20.51	4	20.63	20.20	3	6,994	0.04%
2020/09/04	13	19.85	3	19.78	20.00	10	6,565	0.15%
2020/09/03	0	0.00	31	19.00	19.30	-31	5,979	-0.52%
2020/09/02	0	0.00	4	18.70	18.60	-4	5,798	-0.07%
2020/09/01	0	0.00	4	18.65	18.65	-4	5,857	-0.07%
2020/08/31	15	18.90	0	0.00	18.60	15	5,893	0.25%
2020/08/27	8	19.10	4	18.70	18.70	4	6,005	0.07%
2020/08/25	29	19.30	5	19.15	18.95	24	5,909	0.41%
2020/08/24	5	18.85	1	19.15	19.15	4	5,801	0.07%
2020/08/21	0	0.00	2	18.70	18.75	-2	5,710	-0.04%
2020/08/20	6	18.35	9	18.72	18.20	-3	5,652	-0.05%
2020/08/19	4	19.20	2	19.20	19.30	2	5,462	0.04%
2020/08/18	15	18.85	0	0.00	18.75	15	5,268	0.28%
2020/08/17	6	18.75	3	18.73	18.70	3	5,065	0.06%
2020/08/13	5	18.05	0	0.00	18.00	5	5,006	0.10%
2020/08/12	0	0.00	5	18.00	18.00	-5	5,027	-0.10%
2020/08/11	4	18.15	2	18.15	18.05	2	5,041	0.04%
2020/08/10	0	0.00	2	17.95	18.25	-2	5,027	-0.04%
2020/08/04	1	17.10	6	17.33	17.40	-5	4,988	-0.10%
2020/08/03	0	0.00	2	16.95	16.95	-2	5,173	-0.04%
2020/07/30	1	16.85	4	16.85	16.90	-3	5,293	-0.06%
2020/07/27	3	16.97	0	0.00	16.75	3	5,688	0.05%
2020/07/24	3	17.52	0	0.00	17.25	3	5,665	0.05%
2020/07/23	1	17.85	3	17.80	17.75	-2	5,690	-0.04%
2020/07/22	2	18.50	0	0.00	18.55	2	5,680	0.04%
2020/07/21	1	18.35	2	18.40	18.35	-1	5,608	-0.02%
2020/07/20	0	0.00	1	18.30	18.45	-1	5,598	-0.02%
2020/07/16	0	0.00	1	18.40	18.35	-1	5,670	-0.02%
2020/07/15	0	0.00	9	18.37	18.35	-9	5,715	-0.16%
2020/07/14	1	18.35	0	0.00	18.30	1	5,791	0.02%
2020/07/10	1	18.20	0	0.00	18.25	1	5,942	0.02%
2020/07/08	2	18.60	4	18.66	18.75	-2	5,935	-0.03%
2020/07/07	4	18.54	15	18.82	18.60	-11	5,920	-0.19%
2020/07/06	2	18.48	0	0.00	18.55	2	5,935	0.03%
2020/07/02	3	17.93	0	0.00	17.95	3	6,069	0.05%
2020/06/30	0	0.00	1	17.90	17.65	-1	6,247	-0.02%
2020/06/24	0	0.00	8	17.87	17.90	-8	6,292	-0.13%
2020/06/22	3	17.55	0	0.00	17.60	3	6,337	0.05%
2020/06/19	5	17.50	2	17.45	17.40	3	6,371	0.05%
2020/06/17	2	17.55	1	17.55	17.45	1	6,375	0.02%
2020/06/16	0	0.00	4	17.45	17.50	-4	6,477	-0.06%
2020/06/15	1	17.25	1	17.40	17.20	0	6,663	0.00%
2020/06/12	7	16.89	3	16.88	17.35	4	6,710	0.06%
2020/06/11	5	17.72	13	17.45	17.40	-8	6,715	-0.12%
2020/06/10	8	18.19	25	18.25	18.05	-17	6,679	-0.25%
2020/06/05	7	17.37	0	0.00	17.35	7	6,654	0.11%
2020/06/04	0	0.00	4	17.20	17.30	-4	6,701	-0.06%
2020/06/03	1	17.05	0	0.00	17.20	1	6,726	0.01%
2020/06/02	8	16.87	2	16.85	16.85	6	6,604	0.09%
2020/05/29	1	16.60	0	0.00	16.60	1	6,587	0.02%
2020/05/28	4	16.75	55	16.64	16.65	-51	6,605	-0.77%
2020/05/27	19	16.59	0	0.00	16.55	19	6,642	0.29%
2020/05/26	0	0.00	1	16.60	16.60	-1	6,729	-0.01%
2020/05/25	1	16.55	10	16.50	16.65	-9	6,765	-0.13%
2020/05/22	10	16.64	1	16.60	16.50	9	6,793	0.13%
2020/05/21	3	16.88	0	0.00	16.85	3	6,809	0.04%
2020/05/20	6	16.73	0	0.00	16.80	6	6,766	0.09%
2020/05/19	15	16.43	0	0.00	16.45	15	6,704	0.22%
2020/05/15	1	16.45	0	0.00	16.25	1	6,657	0.02%
2020/05/14	3	16.47	1	16.45	16.20	2	6,621	0.03%
2020/05/13	0	0.00	5	16.60	16.70	-5	6,553	-0.08%
2020/05/12	0	0.00	12	16.60	16.70	-12	6,518	-0.18%
2020/05/11	0	0.00	4	16.83	16.65	-4	6,488	-0.06%
2020/05/08	4	16.71	0	0.00	16.60	4	6,413	0.06%
2020/05/07	1	17.05	0	0.00	17.05	1	6,207	0.02%
2020/05/06	80	16.87	1	16.80	16.80	79	6,148	1.28%
2020/05/05	6	16.90	4	16.98	17.15	2	6,083	0.03%
2020/05/04	3	16.62	1	16.70	16.65	2	5,930	0.03%
2020/04/30	12	16.99	1	17.00	16.95	11	5,868	0.19%
2020/04/29	11	16.64	0	0.00	16.65	11	5,794	0.19%
2020/04/28	2	16.33	7	16.50	16.50	-5	5,825	-0.09%
2020/04/27	1	16.10	2	16.30	16.30	-1	5,954	-0.02%
2020/04/24	3	15.90	3	15.95	15.85	0	5,913	0.00%
2020/04/23	0	0.00	2	15.85	16.05	-2	5,906	-0.03%
2020/04/22	5	15.66	0	0.00	15.65	5	5,840	0.09%
2020/04/21	3	15.80	13	15.76	15.70	-10	5,827	-0.17%
2020/04/20	10	16.34	0	0.00	16.30	10	5,794	0.17%
2020/04/17	2	16.65	8	16.69	16.35	-6	5,771	-0.10%
2020/04/16	6	16.45	5	16.50	16.50	1	5,703	0.02%
2020/04/15	3	16.70	5	16.75	16.75	-2	5,658	-0.04%
2020/04/14	1	16.40	0	0.00	16.50	1	5,599	0.02%
2020/04/13	5	16.15	0	0.00	16.10	5	5,595	0.09%
2020/04/10	0	0.00	1	16.15	16.20	-1	5,589	-0.02%
2020/04/08	1	15.75	0	0.00	16.10	1	5,506	0.02%
2020/04/07	11	15.42	0	0.00	15.45	11	5,353	0.21%
2020/04/01	8	15.41	8	15.52	15.45	0	5,270	0.00%
2020/03/31	2	15.30	0	0.00	14.80	2	5,177	0.04%
2020/03/30	10	14.97	1	14.80	15.10	9	5,263	0.17%
2020/03/27	1	15.30	10	15.25	15.10	-9	5,654	-0.16%
2020/03/26	10	14.85	2	14.80	14.85	8	5,954	0.13%
2020/03/25	0	0.00	4	15.05	14.90	-4	6,268	-0.06%
2020/03/24	1	14.45	0	0.00	14.35	1	6,298	0.02%
2020/03/23	2	13.70	0	0.00	13.85	2	6,358	0.03%
2020/03/20	1	14.20	0	0.00	14.25	1	6,392	0.02%
2020/03/19	0	0.00	1	14.00	13.50	-1	6,331	-0.02%
2020/03/18	1	15.45	1	15.50	14.95	0	6,188	0.00%
2020/03/17	2	15.50	20	15.45	15.30	-18	6,267	-0.29%
2020/03/16	2	16.03	0	0.00	15.85	2	6,256	0.03%
2020/03/13	5	15.52	0	0.00	16.00	5	6,253	0.08%
2020/03/12	5	17.30	3	17.38	17.10	2	6,174	0.03%
2020/03/10	1	17.95	2	18.00	18.15	-1	6,105	-0.02%
2020/03/09	0	0.00	7	18.24	18.15	-7	6,020	-0.12%
2020/03/03	1	18.95	1	18.85	18.85	0	6,021	0.00%
2020/02/27	1	18.80	1	19.00	18.75	0	6,019	0.00%
2020/02/24	10	19.60	0	0.00	19.55	10	5,909	0.17%
2020/02/21	0	0.00	1.8	19.85	19.85	-1.8	5,867	-0.03%
2020/02/20	10	19.90	0	0.00	19.90	10	5,884	0.17%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/13	5	20.18	0	0.00	20.10	5	6,042	0.08%
2020/02/05	1	19.95	0	0.00	20.05	1	6,458	0.02%
2020/02/04	0	0.00	3	20.10	20.05	-3	6,526	-0.05%
2020/01/30	4	19.95	1	20.20	19.75	3	6,841	0.04%
2020/01/15	0	0.00	1	21.50	21.25	-1	6,894	-0.01%
2020/01/10	0	0.00	2	21.10	21.05	-2	7,310	-0.03%
2020/01/08	2	20.73	1	20.65	20.60	1	7,389	0.01%
2020/01/07	2	20.80	1	20.80	20.85	1	7,445	0.01%
2019/12/30	0	0.00	3	21.40	21.20	-3	7,839	-0.04%
2019/12/27	0	0.00	1	21.35	21.35	-1	7,843	-0.01%
2019/12/26	2	21.50	0	0.00	21.40	2	7,958	0.03%
2019/12/25	0	0.00	1	21.70	21.65	-1	8,196	-0.01%
2019/12/24	5	21.36	0	0.00	21.45	5	8,159	0.06%
2019/12/19	0	0.00	3	21.10	20.80	-3	7,354	-0.04%
2019/12/18	1	21.00	3	21.00	21.00	-2	7,373	-0.03%
2019/12/17	11	21.10	0	0.00	21.10	11	7,370	0.15%
2019/12/16	3	21.30	0	0.00	21.15	3	7,328	0.04%
2019/12/09	2	21.58	0	0.00	21.35	2	7,202	0.03%
2019/12/04	0	0.00	7	21.81	21.85	-7	7,393	-0.09%
2019/11/29	1	22.15	0	0.00	22.10	1	8,292	0.01%
2019/11/27	0	0.00	3	22.35	22.30	-3	8,679	-0.03%
2019/11/26	0	0.00	38	22.30	22.00	-38	8,680	-0.44%
2019/11/25	0	0.00	11.5	22.38	22.15	-11.5	8,632	-0.13%
2019/11/21	0	0.00	4	22.40	22.15	-4	8,599	-0.05%
2019/11/18	2	22.48	16	22.40	22.50	-14	8,578	-0.16%
2019/11/15	1	22.30	32	22.31	22.25	-31	8,560	-0.36%
2019/11/14	3	22.58	0	0.00	22.50	3	8,548	0.04%
2019/11/13	0	0.00	1	22.80	22.80	-1	8,528	-0.01%
2019/11/11	1	22.15	122	22.15	22.10	-121	8,476	-1.43%	大賣/鉅額交易
2019/11/06	0	0.00	2	23.15	23.00	-2	8,306	-0.02%
2019/11/01	0	0.00	3	23.00	22.90	-3	8,104	-0.04%
2019/10/31	0	0.00	1	23.00	22.85	-1	8,034	-0.01%
2019/10/30	6	22.90	10	22.75	22.80	-4	7,919	-0.05%
2019/10/29	0	0.00	1	22.40	22.40	-1	7,622	-0.01%
2019/10/25	3	22.57	0	0.00	22.40	3	7,571	0.04%
2019/10/24	4	22.69	0	0.00	22.65	4	7,488	0.05%
2019/10/23	0	0.00	1	22.90	22.75	-1	7,436	-0.01%
2019/10/22	7	22.49	0	0.00	22.60	7	7,373	0.09%
2019/10/17	1	21.80	2	21.80	21.75	-1	7,060	-0.01%
2019/10/16	1	21.70	1	21.60	21.75	0	7,084	0.00%
2019/10/15	1	22.05	0	0.00	21.75	1	7,075	0.01%
2019/10/14	1	22.20	0	0.00	22.15	1	7,100	0.01%
2019/10/08	0	0.00	11	21.96	21.90	-11	7,016	-0.16%
2019/10/07	1	22.40	0	0.00	22.15	1	6,970	0.01%
2019/10/04	1	22.35	3	22.10	22.10	-2	6,860	-0.03%
2019/10/03	1	21.70	0	0.00	21.75	1	6,664	0.02%
2019/10/02	4	21.93	0	0.00	21.90	4	6,633	0.06%
2019/10/01	10	21.80	4	21.93	21.85	6	6,492	0.09%
2019/09/26	0	0.00	3	21.77	21.50	-3	6,116	-0.05%
2019/09/18	0	0.00	3	21.15	21.05	-3	5,574	-0.05%
2019/09/17	0	0.00	4	20.95	21.15	-4	5,555	-0.07%
2019/09/09	1	21.45	1	21.75	21.40	0	5,311	0.00%
2019/09/06	0	0.00	4	21.25	21.35	-4	5,345	-0.07%
2019/09/05	4	21.51	1	21.70	21.20	3	5,352	0.06%
2019/09/04	0	0.00	6	21.47	21.50	-6	4,988	-0.12%
2019/09/02	0	0.00	4	20.48	20.55	-4	4,536	-0.09%
2019/08/30	1	19.90	8	19.84	20.05	-7	4,428	-0.16%
2019/08/26	8	19.28	0	0.00	19.20	8	4,195	0.19%
2019/08/23	0	0.00	1	19.50	19.50	-1	4,190	-0.02%
2019/08/22	0	0.00	6	19.63	19.40	-6	4,230	-0.14%
2019/08/19	1	19.40	0	0.00	19.40	1	4,257	0.02%
2019/08/16	0	0.00	20	19.05	19.15	-20	4,242	-0.47%
2019/08/15	2	18.95	0	0.00	19.00	2	4,202	0.05%
2019/08/13	0	0.00	3	19.20	19.30	-3	4,150	-0.07%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/08	1	18.75	0	0.00	18.85	1	4,097	0.02%
2019/08/06	0	0.00	2	18.70	18.85	-2	4,152	-0.05%
2019/07/31	3	19.35	0	0.00	19.35	3	4,269	0.07%
2019/07/30	2	19.40	4	19.43	19.30	-2	4,260	-0.05%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	2	19.55	0	0.00	19.60	2	4,206	0.05%
2019/07/24	4	19.60	0	0.00	19.50	4	4,188	0.10%
2019/07/23	9	20.25	0	0.00	20.25	9	4,147	0.22%
2019/07/22	3	20.23	1	20.30	20.20	2	4,071	0.05%
2019/07/17	12	20.64	0	0.00	20.60	12	3,934	0.31%
2019/07/16	2	20.40	2	20.55	20.65	0	3,862	0.00%
2019/07/15	2	20.30	0	0.00	20.25	2	3,748	0.05%
2019/07/12	0	0.00	2	20.20	20.25	-2	3,768	-0.05%
2019/07/05	1	20.25	5	20.40	20.30	-4	3,749	-0.11%
2019/07/04	5	20.30	2	20.30	20.30	3	3,753	0.08%
2019/07/03	1	19.90	0	0.00	19.90	1	3,740	0.03%
2019/07/02	0	0.00	1	20.00	20.00	-1	3,783	-0.03%
2019/06/13	0	0.00	0.1	20.15	20.20	-0.1	4,016	0.00%
2019/06/11	1	20.05	20	20.00	19.85	-19	3,966	-0.48%
2019/06/10	2	19.58	1	19.65	19.65	1	3,847	0.03%
2019/06/06	3	19.37	3	19.50	19.50	0	3,832	0.00%
2019/05/24	1	18.80	0	0.00	18.75	1	3,766	0.03%
2019/05/20	1	19.00	0	0.00	18.90	1	3,846	0.03%
2019/05/15	1	18.75	0	0.00	18.60	1	3,886	0.03%
2019/05/14	0	0.00	1	18.65	18.65	-1	3,869	-0.03%
2019/05/13	1	19.00	0	0.00	18.90	1	3,849	0.03%
2019/05/10	12	19.18	0	0.00	19.25	12	3,860	0.31%
2019/05/09	3	19.15	0	0.00	19.25	3	3,880	0.08%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	3	19.25	0	0.00	19.05	3	3,768	0.08%
2019/05/03	13	19.56	0	0.00	19.55	13	3,734	0.35%
2019/04/30	0	0.00	1	19.50	19.65	-1	3,739	-0.03%
2019/04/26	3	19.57	0	0.00	19.55	3	3,753	0.08%
2019/04/25	0	0.00	1	19.70	19.65	-1	3,719	-0.03%
2019/04/22	3	19.75	1	19.75	19.70	2	3,797	0.05%
2019/04/19	3	19.65	0	0.00	19.65	3	3,765	0.08%
2019/04/18	1	19.85	0	0.00	19.60	1	3,792	0.03%
2019/04/17	1	19.80	0	0.00	19.85	1	3,787	0.03%
2019/04/12	0	0.00	1	19.65	19.65	-1	3,938	-0.03%
2019/04/11	11	19.76	0	0.00	19.70	11	3,934	0.28%
2019/04/10	0	0.00	0.2	19.85	19.85	-0.2	3,903	0.00%
2019/04/09	10	19.90	0	0.00	19.90	10	3,886	0.26%
2019/04/01	0	0.00	5	19.70	19.60	-5	3,929	-0.13%
2019/03/28	0	0.00	23	19.55	19.55	-23	3,862	-0.60%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/26	1	19.85	0	0.00	19.75	1	3,821	0.03%
2019/03/25	0	0.00	1	19.80	19.80	-1	3,809	-0.03%
2019/03/22	12	19.94	0	0.00	20.00	12	3,785	0.32%
2019/03/19	2	20.55	0	0.00	20.50	2	3,628	0.06%
2019/03/15	1	20.15	1	20.20	20.40	0	3,691	0.00%
2019/03/12	1	19.95	0	0.00	19.95	1	3,593	0.03%
2019/03/07	1	19.90	3	19.98	19.85	-2	3,679	-0.05%
2019/02/27	20	20.00	0	0.00	19.90	20	3,579	0.56%
2019/02/22	1	19.80	0	0.00	19.75	1	3,472	0.03%
2019/02/21	0	0.00	2	19.85	19.85	-2	3,450	-0.06%
2019/02/20	0	0.00	3	19.83	19.90	-3	3,426	-0.09%
2019/02/18	0	0.00	7	19.77	19.80	-7	3,380	-0.21%
2019/02/15	3	19.80	3	19.75	19.70	0	3,372	0.00%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	0	0.00	2	19.60	19.60	-2	3,295	-0.06%
2019/02/12	5	19.35	0	0.00	19.40	5	3,293	0.15%
2019/02/11	5	19.35	0	0.00	19.40	5	3,373	0.15%
2019/01/30	9	19.66	0	0.00	19.55	9	3,329	0.27%
2019/01/29	1	19.90	5	19.90	19.85	-4	3,257	-0.12%
2019/01/28	0	0.00	1	19.90	19.95	-1	3,259	-0.03%
2019/01/25	7	19.89	2	19.85	19.85	5	3,266	0.15%
2019/01/22	0	0.00	5	19.95	19.90	-5	3,246	-0.15%
2019/01/21	3	19.98	2	20.00	20.10	1	3,259	0.03%
2019/01/16	5	19.95	5	20.00	20.00	0	3,322	0.00%
2019/01/15	0	0.00	0	19.75	19.75	0	3,374	0.00%
2019/01/14	0	0.00	1	20.00	19.75	-1	3,363	-0.03%
2019/01/10	0	0.00	1	19.90	20.00	-1	3,398	-0.03%
2019/01/09	2	20.05	8	20.08	20.00	-6	3,411	-0.18%
2019/01/08	0	0.00	4	20.28	20.05	-4	3,392	-0.12%
2019/01/07	3	20.15	4	20.31	20.15	-1	3,431	-0.03%
2019/01/04	1	19.85	1	19.80	20.25	0	3,409	0.00%
2019/01/03	1	19.85	0	0.00	19.85	1	3,455	0.03%
2018/12/26	1	19.90	3	20.10	19.85	-2	3,513	-0.06%
2018/12/24	2	19.60	0	0.00	19.85	2	3,429	0.06%
2018/12/21	3	19.10	0	0.00	19.25	3	3,441	0.09%
2018/12/14	1	19.40	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	3	19.65	19.55	-3	3,338	-0.09%
2018/12/11	13	19.80	10	19.60	19.55	3	3,311	0.09%
2018/12/10	1	18.95	4	19.30	19.40	-3	3,215	-0.09%
2018/12/06	5	18.65	0	0.00	18.55	5	3,198	0.16%
2018/12/05	0	0.00	5	19.26	19.05	-5	3,205	-0.16%
2018/11/30	0	0.00	3	19.00	19.00	-3	3,335	-0.09%
2018/11/26	1	18.45	0	0.00	18.40	1	3,287	0.03%
2018/11/23	5	18.36	0	0.00	18.20	5	3,352	0.15%
2018/11/22	0	0.00	2	18.53	18.45	-2	3,389	-0.06%
2018/11/16	1	18.40	0	0.00	18.50	1	3,452	0.03%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/08	0	0.00	1	18.70	18.75	-1	3,670	-0.03%
2018/11/06	1	18.10	0	0.00	18.05	1	3,786	0.03%
2018/11/05	2	18.03	0	0.00	17.85	2	3,922	0.05%
2018/11/02	0	0.00	4	18.05	18.10	-4	3,995	-0.10%
2018/11/01	0	0.00	3	17.80	17.90	-3	4,067	-0.07%
2018/10/31	0	0.00	2	17.55	17.55	-2	4,108	-0.05%
2018/10/29	0	0.00	1	17.35	17.15	-1	4,210	-0.02%
2018/10/26	0	0.00	30	17.00	17.20	-30	4,623	-0.65%
2018/10/25	2	17.28	0	0.00	17.35	2	5,222	0.04%
2018/10/24	9	17.81	0	0.00	17.75	9	5,384	0.17%
2018/10/23	2	18.35	1	18.25	18.10	1	5,466	0.02%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	2	18.20	18.30	-2	5,625	-0.04%
2018/10/17	1	18.10	2	18.10	18.10	-1	5,805	-0.02%
2018/10/16	4	17.65	0	0.00	17.70	4	5,789	0.07%
2018/10/15	1	17.60	0	0.00	17.40	1	5,856	0.02%
2018/10/11	3	17.75	0	0.00	17.45	3	5,883	0.05%
2018/10/04	1	19.60	0	0.00	19.70	1	6,008	0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/21	2	19.95	0	0.00	19.90	2	6,355	0.03%
2018/09/13	2	19.95	0	0.00	19.90	2	6,749	0.03%
2018/09/12	3	19.68	0	0.00	19.60	3	6,763	0.04%
2018/09/11	3	19.63	0	0.00	19.80	3	6,782	0.04%
2018/09/10	3	19.83	0	0.00	19.45	3	6,810	0.04%
2018/09/07	1	20.40	0	0.00	20.20	1	6,831	0.01%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/28	1	20.65	0	0.00	20.90	1	7,749	0.01%
2018/08/23	4	20.63	0	0.00	20.60	4	7,972	0.05%
2018/08/16	1	20.35	1	20.20	20.40	0	8,037	0.00%
2018/08/14	2	20.90	0	0.00	20.95	2	7,954	0.03%
2018/08/13	1	20.70	16	20.40	20.60	-15	7,997	-0.19%
2018/08/09	5	21.45	0	0.00	21.45	5	7,860	0.06%
2018/08/08	1	21.65	0	0.00	21.70	1	7,842	0.01%
2018/08/03	51	21.75	0	0.00	21.70	51	7,859	0.65%
2018/08/02	18	21.97	1	21.70	21.70	17	7,861	0.22%
2018/08/01	1	23.25	0	0.00	23.30	1	7,523	0.01%
2018/07/30	0	0.00	4	22.75	22.75	-4	6,862	-0.06%
2018/07/25	0	0.00	10	22.60	22.65	-10	6,736	-0.15%
2018/07/19	0	0.00	2	22.40	22.15	-2	10,034	-0.02%
2018/07/16	0	0.00	5	22.15	22.10	-5	10,931	-0.05%
2018/07/13	5	22.20	0	0.00	22.15	5	11,022	0.05%
2018/07/12	0	0.00	8	22.13	22.15	-8	11,147	-0.07%
2018/07/11	4	21.64	5	21.75	21.75	-1	11,052	-0.01%
2018/07/09	0	0.00	4	21.60	21.55	-4	11,088	-0.04%
2018/06/26	11	21.05	23	21.06	21.40	-12	11,409	-0.11%
2018/06/20	3	21.35	0	0.00	21.30	3	11,510	0.03%
2018/06/15	1	21.35	0	0.00	21.30	1	11,565	0.01%
2018/06/14	10	21.40	0	0.00	21.30	10	11,523	0.09%
2018/06/13	2	21.65	2	21.65	21.60	0	11,557	0.00%
2018/06/12	5	21.90	0	0.00	21.90	5	11,555	0.04%
2018/06/11	30	22.00	0	0.00	21.80	30	11,551	0.26%
2018/06/08	12	22.45	1	22.60	21.95	11	11,597	0.09%
2018/06/07	0	0.00	7	21.99	22.15	-7	11,345	-0.06%
2018/06/06	2	21.50	0	0.00	21.45	2	11,122	0.02%
2018/06/05	3	21.30	0	0.00	21.30	3	11,208	0.03%
2018/06/04	0	0.00	1	21.60	21.40	-1	11,551	-0.01%
2018/06/01	0	0.00	7	21.17	21.35	-7	11,469	-0.06%
2018/05/31	1	21.05	0	0.00	21.20	1	11,404	0.01%
2018/05/30	1	20.80	0	0.00	20.75	1	11,340	0.01%
2018/05/28	6	20.88	0	0.00	20.95	6	11,309	0.05%
2018/05/24	1	20.85	0	0.00	20.90	1	11,254	0.01%
2018/05/21	1	21.25	1	21.10	21.05	0	11,303	0.00%
2018/05/18	10	20.80	0	0.00	20.85	10	11,247	0.09%
2018/05/17	9	20.91	0	0.00	20.75	9	11,196	0.08%
2018/05/15	1	20.70	12	20.65	20.70	-11	11,224	-0.10%
2018/05/11	5	20.63	1	20.70	20.55	4	11,458	0.03%
2018/05/10	1	20.65	0	0.00	20.65	1	11,392	0.01%
2018/05/09	0	0.00	1	20.65	20.60	-1	11,322	-0.01%
2018/05/08	0	0.00	5	20.55	20.55	-5	11,310	-0.04%
2018/05/07	3	20.30	0	0.00	20.20	3	11,311	0.03%
2018/05/04	0.9	20.15	0	0.00	20.15	0.9	11,331	0.01%
2018/05/03	42	20.17	0	0.00	20.10	42	11,354	0.37%
2018/05/02	0	0.00	5	20.30	20.30	-5	11,346	-0.04%
2018/04/30	7	20.04	49	20.09	20.45	-42	11,335	-0.37%
2018/04/27	18	19.73	2	19.80	19.75	16	11,229	0.14%
2018/04/26	3	21.08	0	0.00	20.90	3	8,312	0.04%
2018/04/25	3	21.10	0	0.00	21.20	3	8,205	0.04%
2018/04/24	6	21.98	0	0.00	21.45	6	8,036	0.07%
2018/04/23	4	22.45	13	22.26	22.25	-9	7,778	-0.12%
2018/04/20	0	0.00	3	21.80	21.80	-3	7,240	-0.04%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/03/31	6	22.03	3	21.90	22.00	3	6,726	0.04%
2018/03/30	1	21.80	0	21.70	21.80	1	6,586	0.01%
2018/03/28	0.7	21.55	0	0.00	21.55	0.7	6,540	0.01%
2018/03/23	2	20.70	3	20.83	20.80	-1	6,321	-0.02%
2018/03/19	1	21.60	0	0.00	21.55	1	6,980	0.01%
2018/03/15	0	0.00	1	21.80	21.75	-1	7,024	-0.01%
2018/03/14	1	21.95	1	22.10	21.90	0	7,036	0.00%
2018/03/13	0	0.00	2	21.65	21.95	-2	7,017	-0.03%
2018/03/12	0	0.00	3	21.68	21.70	-3	6,940	-0.04%
2018/03/09	1	21.65	0	0.00	21.60	1	6,940	0.01%
2018/03/08	1	21.00	3	21.37	21.65	-2	6,837	-0.03%
2018/03/07	0	0.00	4	20.35	20.25	-4	6,517	-0.06%
2018/03/05	0	0.00	1	20.35	20.30	-1	7,171	-0.01%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/02/23	2	20.30	0	0.00	20.30	2	7,736	0.03%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	1	20.25	0	0.00	20.25	1	7,821	0.01%
2018/02/12	4	19.95	1	20.05	19.95	3	7,825	0.04%
2018/02/09	1	19.95	0	0.00	19.85	1	7,846	0.01%
2018/02/08	1	20.00	0	0.00	20.05	1	7,842	0.01%
2018/02/07	1	20.00	1	19.95	19.95	0	7,867	0.00%
2018/02/06	2	19.98	3	19.80	19.55	-1	7,895	-0.01%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/02/02	0	0.00	2	21.25	21.20	-2	7,855	-0.03%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	1	21.25	0	0.00	21.25	1	8,245	0.01%
2018/01/30	1	21.60	1	21.60	21.45	0	8,287	0.00%
2018/01/29	3	21.50	2	21.68	21.55	1	8,237	0.01%
2018/01/26	1	21.40	0	0.00	21.35	1	8,231	0.01%
2018/01/25	1	21.40	0	0.00	21.35	1	8,238	0.01%
2018/01/24	1	21.45	1	21.65	21.50	0	8,228	0.00%
2018/01/22	1	21.50	14	21.74	21.75	-13	8,225	-0.16%
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	0.5	21.25	0	0.00	21.35	0.5	8,111	0.01%
2018/01/17	1	21.35	0	0.00	21.35	1	8,248	0.01%
2018/01/16	1	21.15	0	0.00	21.50	1	8,600	0.01%
2018/01/15	0	0.00	1	21.10	21.15	-1	8,599	-0.01%
2018/01/12	2	21.23	0	0.00	21.10	2	8,659	0.02%
2018/01/08	0	0.00	1	21.45	21.30	-1	8,784	-0.01%
2018/01/05	1	21.45	0	0.00	21.30	1	8,811	0.01%
2018/01/04	3	21.55	0	0.00	21.60	3	8,751	0.03%
2018/01/03	1	21.40	0	0.00	21.40	1	8,781	0.01%