華南金 (2880)-永豐金-中壢券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
26.05
漲跌
▼0.05
漲幅
-0.19%
成交量
26,319張
產業
上市金融類股
1543人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華南金 (2880)籌碼相關－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/15	11.2	26.04	1.3	26.15	26.05	9.9	17,046	0.06%
2024/05/14	3	26.00	0	0.00	26.10	3	16,817	0.02%
2024/05/13	2	26.10	0.4	26.05	26.20	1.6	16,584	0.01%
2024/05/10	7	26.13	63	25.65	26.25	-56	16,251	-0.34%
2024/05/09	30	25.28	10	25.10	25.15	20	15,318	0.13%
2024/05/08	10	25.25	10	25.45	25.55	0	15,029	0.00%
2024/05/07	1.2	25.59	2.2	25.52	25.55	-1	14,703	-0.01%
2024/05/06	0	0.00	62	25.37	25.45	-62	14,087	-0.44%
2024/05/03	2	24.18	6	24.31	24.25	-4	12,973	-0.03%
2024/05/02	0.1	24.15	43.1	24.11	24.20	-43	12,645	-0.34%
2024/04/30	34	23.94	0	0.00	23.65	34	12,038	0.28%
2024/04/29	0.3	22.98	16.7	23.21	23.40	-16.4	11,047	-0.15%
2024/04/26	7.2	22.63	0	0.00	22.55	7.2	10,608	0.07%
2024/04/25	58	22.61	1	22.55	22.50	57	10,607	0.54%
2024/04/24	5	22.90	0.6	22.91	22.85	4.4	10,530	0.04%
2024/04/23	0	0.00	39	22.85	22.95	-39	10,765	-0.36%
2024/04/19	11.1	22.27	0	0.00	22.20	11.1	10,767	0.10%
2024/04/17	10	22.30	10.1	22.50	22.45	-0.1	10,422	0.00%
2024/04/16	17	22.50	1.6	22.52	22.40	15.4	10,148	0.15%
2024/04/15	0	22.94	1	23.00	22.95	-1	9,885	-0.01%
2024/04/12	3	22.98	0	0.00	23.00	3	9,824	0.03%
2024/04/10	12	23.15	3	23.15	23.15	9	9,512	0.09%
2024/04/09	0	23.10	7.4	23.11	23.20	-7.4	9,512	-0.08%
2024/04/08	1	23.10	0	0.00	23.10	1	9,446	0.01%
2024/04/03	2	22.85	0	0.00	22.85	2	9,417	0.02%
2024/04/02	0	0.00	2.1	23.10	23.20	-2.1	9,368	-0.02%
2024/04/01	5	23.20	61.2	23.15	23.20	-56.2	9,412	-0.60%
2024/03/29	0	0.00	30	23.13	23.15	-30	9,418	-0.32%
2024/03/27	74	23.00	5.8	23.00	23.00	68.2	9,025	0.76%
2024/03/26	1	22.95	0	0.00	23.05	1	9,034	0.01%
2024/03/25	2	22.80	0	0.00	22.90	2	8,974	0.02%
2024/03/22	0.8	22.95	0	23.00	22.95	0.8	8,953	0.01%
2024/03/21	1.2	22.89	7.3	22.94	23.00	-6.1	8,805	-0.07%
2024/03/20	2.5	22.68	11.6	22.55	22.55	-9.1	8,693	-0.10%
2024/03/19	1.3	22.88	0	0.00	22.80	1.3	8,611	0.01%
2024/03/18	21.1	22.90	31.5	22.97	22.95	-10.4	8,441	-0.12%
2024/03/15	13.2	22.89	3	22.80	23.00	10.2	8,256	0.12%
2024/03/14	3.2	22.61	10.2	22.68	22.80	-7.1	7,861	-0.09%
2024/03/13	3.1	22.04	4	22.11	22.15	-0.9	7,452	-0.01%
2024/03/12	2.1	22.05	0	22.05	22.05	2.1	7,346	0.03%
2024/03/11	1.4	22.09	0	0.00	22.00	1.4	7,352	0.02%
2024/03/08	30	21.90	5	21.95	22.00	25	7,333	0.34%
2024/03/07	2	21.83	2	21.85	21.85	0	7,168	0.00%
2024/03/06	11	21.75	0	0.00	21.80	11	7,130	0.15%
2024/03/05	2.2	21.80	0	0.00	21.70	2.2	7,926	0.03%
2024/03/04	1	21.75	0	0.00	21.75	1	7,954	0.01%
2024/03/01	1	21.85	0	0.00	21.85	1	8,074	0.01%
2024/02/29	0.1	21.90	0	0.00	22.00	0.1	8,180	0.00%
2024/02/27	0.4	21.75	0	0.00	21.85	0.4	8,013	0.00%
2024/02/21	2	21.80	0	0.00	21.80	2	8,156	0.02%
2024/02/19	0	0.00	5	21.85	21.90	-5	8,389	-0.06%
2024/02/16	1	21.75	0	0.00	21.75	1	8,616	0.01%
2024/02/15	0	0.00	8.5	21.70	21.75	-8.5	8,605	-0.10%
2024/02/05	0	0.00	0.5	21.85	21.75	-0.5	8,515	-0.01%
2024/02/02	5	21.80	0.1	21.85	21.90	4.9	8,448	0.06%
2024/01/30	2.2	21.55	0	0.00	21.50	2.2	8,387	0.03%
2024/01/25	2.1	21.40	0	0.00	21.40	2.1	8,491	0.02%
2024/01/23	0.1	21.35	10	21.25	21.35	-9.9	8,485	-0.12%
2024/01/19	1	21.20	0	0.00	21.20	1	8,570	0.01%
2024/01/17	5.1	21.15	0	0.00	21.05	5.1	8,642	0.06%
2024/01/16	12	21.53	0	0.00	21.45	12	8,394	0.14%
2024/01/12	0.2	22.05	0	0.00	22.00	0.2	8,368	0.00%
2024/01/11	0	22.10	1	22.20	22.10	-1	8,423	-0.01%
2024/01/10	0	22.00	0	0.00	21.95	0	8,392	0.00%
2024/01/09	1	22.05	0	0.00	21.95	1	8,369	0.01%
2024/01/05	2	22.00	0	0.00	22.05	2	8,390	0.02%
2024/01/04	0	0.00	4	22.05	22.00	-4	8,524	-0.05%
2024/01/03	10	22.04	7	22.05	22.00	3	8,763	0.03%
2024/01/02	5	22.25	0.8	22.25	22.35	4.2	8,734	0.05%
2023/12/28	0	0.00	1	22.30	22.40	-1	9,047	-0.01%
2023/12/27	0.1	22.15	0	0.00	22.25	0.1	9,000	0.00%
2023/12/21	0	21.75	0	0.00	21.85	0	9,195	0.00%
2023/12/20	1	22.00	0	0.00	21.90	1	9,149	0.01%
2023/12/14	0	0.00	11	22.40	22.40	-11	9,009	-0.12%
2023/12/13	0	0.00	0.2	22.15	22.20	-0.2	8,829	0.00%
2023/12/04	5	21.90	0	0.00	21.90	5	9,084	0.06%
2023/11/30	0	0.00	3	22.10	22.25	-3	9,118	-0.03%
2023/11/29	0	0.00	2	22.10	22.05	-2	8,298	-0.02%
2023/11/28	1	22.05	4	22.01	22.10	-3	8,178	-0.04%
2023/11/24	1	21.75	0	0.00	21.90	1	8,357	0.01%
2023/11/23	1	21.75	0	0.00	21.80	1	8,388	0.01%
2023/11/21	0	0.00	13	21.80	21.85	-13	8,432	-0.15%
2023/11/17	0	0.00	2	21.60	21.60	-2	8,529	-0.02%
2023/11/15	0	0.00	4.4	21.37	21.45	-4.4	8,316	-0.05%
2023/11/13	0	0.00	215.3	20.95	20.95	-215.3	8,343	-2.58%	大賣/鉅額交易
2023/11/09	0.1	20.80	0	0.00	20.75	0.1	8,701	0.00%
2023/11/08	0.1	20.85	0	0.00	20.85	0.1	8,821	0.00%
2023/11/07	0	0.00	2	20.85	20.90	-2	8,850	-0.02%
2023/11/06	0	0.00	7	21.01	20.95	-7	8,959	-0.08%
2023/11/03	0	0.00	1	20.85	20.85	-1	8,904	-0.01%
2023/11/02	0	0.00	2	20.70	20.60	-2	8,963	-0.02%
2023/11/01	1	20.35	0	0.00	20.40	1	8,986	0.01%
2023/10/30	2.2	20.31	0	0.00	20.30	2.2	9,213	0.02%
2023/10/25	1.3	20.48	0	0.00	20.40	1.3	9,265	0.01%
2023/10/24	4.1	20.43	0	0.00	20.40	4.1	9,230	0.04%
2023/10/23	1	20.55	0	0.00	20.50	1	9,231	0.01%
2023/10/20	4.1	20.55	3	20.45	20.50	1.1	9,209	0.01%
2023/10/19	0	0.00	1	20.70	20.75	-1	9,104	-0.01%
2023/10/18	0	20.95	0	0.00	20.80	0	9,079	0.00%
2023/10/13	0	0.00	2	21.05	20.95	-2	9,080	-0.02%
2023/10/12	0	0.00	2	21.10	21.20	-2	9,112	-0.02%
2023/10/11	9	20.81	0	0.00	21.00	9	9,086	0.10%
2023/10/05	0.2	20.45	0	0.00	20.30	0.2	8,934	0.00%
2023/10/04	1	20.25	0	0.00	20.20	1	8,920	0.01%
2023/09/27	0	0.00	1	20.55	20.50	-1	9,172	-0.01%
2023/09/26	10.1	20.59	0	0.00	20.55	10.1	9,154	0.11%
2023/09/22	1	20.70	0	0.00	20.70	1	9,164	0.01%
2023/09/21	2	20.60	0	0.00	20.60	2	9,204	0.02%
2023/09/20	0	0.00	5	20.80	20.90	-5	9,068	-0.06%
2023/09/19	2	20.85	0	0.00	20.85	2	9,071	0.02%
2023/09/18	0.1	21.00	0	0.00	20.95	0.1	9,082	0.00%
2023/09/14	0	0.00	9.6	21.07	21.20	-9.6	9,011	-0.11%
2023/09/13	1	20.80	0	0.00	20.90	1	8,930	0.01%
2023/09/12	4.1	20.79	10	20.90	20.90	-5.9	9,069	-0.07%
2023/09/08	0.8	20.68	0	0.00	20.55	0.8	8,994	0.01%
2023/09/07	2	20.50	0	0.00	20.50	2	9,070	0.02%
2023/09/06	8	20.54	3	20.55	20.50	5	9,038	0.06%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	10	20.70	0	0.00	20.70	10	9,002	0.11%
2023/08/30	1	20.85	0	0.00	20.85	1	8,620	0.01%
2023/08/28	3	20.80	0	0.00	20.80	3	8,757	0.03%
2023/08/25	12.7	20.63	0	0.00	20.60	12.7	9,983	0.13%
2023/08/24	5	20.67	0	0.00	20.70	5	10,088	0.05%
2023/08/23	0	0.00	0.1	20.95	20.80	-0.1	10,050	0.00%
2023/08/22	3	20.95	0	0.00	20.90	3	10,047	0.03%
2023/08/21	6	20.94	0	0.00	20.90	6	10,108	0.06%
2023/08/18	5	20.82	0	0.00	20.80	5	10,119	0.05%
2023/08/17	1.1	20.86	0	0.00	20.85	1.1	10,146	0.01%
2023/08/16	5.1	21.70	0	0.00	21.60	5.1	10,018	0.05%
2023/08/14	0	0.00	0	22.30	22.15	0	9,949	0.00%
2023/08/10	0	0.00	1	22.35	22.30	-1	10,069	-0.01%
2023/08/07	1.2	22.30	2	22.30	22.25	-0.8	9,991	-0.01%
2023/08/04	5	22.20	0	0.00	22.25	5	10,055	0.05%
2023/08/02	2.5	22.22	0	0.00	22.15	2.5	10,028	0.02%
2023/08/01	0	0.00	4	22.45	22.55	-4	9,979	-0.04%
2023/07/28	2	22.25	0	0.00	22.20	2	9,898	0.02%
2023/07/24	1	22.00	0	0.00	21.90	1	11,060	0.01%
2023/07/19	0.3	22.17	0	0.00	22.10	0.3	11,039	0.00%
2023/07/18	1.3	22.20	0	0.00	22.15	1.3	11,021	0.01%
2023/07/17	0.1	22.10	2	22.20	22.20	-1.9	11,000	-0.02%
2023/07/14	0.1	22.05	2.6	21.90	22.05	-2.5	10,992	-0.02%
2023/07/13	1	21.85	0	0.00	21.85	1	10,937	0.01%
2023/07/12	2.1	21.75	0	0.00	21.85	2.1	10,975	0.02%
2023/07/11	10.1	21.85	76.2	21.75	21.80	-66.1	10,956	-0.60%
2023/07/10	4	21.46	0	0.00	21.40	4	10,960	0.04%
2023/07/07	0.1	21.50	1	21.45	21.40	-0.9	10,921	-0.01%
2023/07/06	9.8	21.74	0	0.00	21.60	9.8	10,801	0.09%
2023/07/05	0.1	22.10	0.5	22.10	22.00	-0.4	10,449	0.00%
2023/07/04	2.1	22.08	0	0.00	22.05	2.1	10,363	0.02%
2023/07/03	0.1	22.20	0	0.00	22.10	0.1	10,402	0.00%
2023/06/30	0.8	22.20	0	0.00	22.20	0.8	10,462	0.01%
2023/06/27	1	22.20	0	0.00	22.20	1	10,251	0.01%
2023/06/21	0.2	22.35	0	22.35	22.35	0.2	10,281	0.00%
2023/06/20	0	0.00	2	22.25	22.25	-2	10,383	-0.02%
2023/06/19	1	22.15	0	0.00	22.35	1	10,418	0.01%
2023/06/16	0.1	22.35	1	22.30	22.20	-0.9	10,438	-0.01%
2023/06/15	1	22.35	0	0.00	22.40	1	10,337	0.01%
2023/06/14	0.2	22.40	0	0.00	22.45	0.2	10,473	0.00%
2023/06/13	0.8	22.40	0	0.00	22.45	0.8	10,744	0.01%
2023/06/12	0	0.00	0.2	22.30	22.30	-0.2	10,905	0.00%
2023/06/09	0	0.00	0.1	22.30	22.25	-0.1	11,120	0.00%
2023/06/08	1.2	22.27	0	0.00	22.35	1.2	11,180	0.01%
2023/06/05	0	22.40	0	0.00	22.40	0	11,368	0.00%
2023/06/02	2.3	22.30	0.2	22.30	22.30	2.1	11,361	0.02%
2023/06/01	1	22.20	0	0.00	22.20	1	11,280	0.01%
2023/05/31	0.2	22.25	0	0.00	22.25	0.2	11,234	0.00%
2023/05/29	2	22.20	0	0.00	22.20	2	10,002	0.02%
2023/05/25	0.1	22.40	5	22.30	22.30	-4.9	9,922	-0.05%
2023/05/24	0.1	22.60	1	22.65	22.55	-0.9	9,900	-0.01%
2023/05/23	0.3	22.65	0	0.00	22.65	0.3	9,887	0.00%
2023/05/22	2	22.70	1	22.65	22.65	1	9,796	0.01%
2023/05/19	0	0.00	3.1	22.55	22.75	-3.1	9,738	-0.03%
2023/05/18	1	22.50	0	0.00	22.55	1	9,576	0.01%
2023/05/17	0	0.00	7	22.31	22.35	-7	9,499	-0.07%
2023/05/15	4	21.85	1	21.85	21.95	3	9,289	0.03%
2023/05/11	0.1	22.10	0	0.00	22.10	0.1	9,303	0.00%
2023/05/09	0.2	22.05	2	22.03	22.05	-1.8	9,211	-0.02%
2023/05/08	5.1	22.00	0.2	22.00	22.00	4.9	9,272	0.05%
2023/05/04	4.3	21.90	2	21.90	21.95	2.3	9,216	0.02%
2023/05/03	2	21.88	6	21.85	21.85	-4	9,195	-0.04%
2023/05/02	3	21.78	0	0.00	21.90	3	9,429	0.03%
2023/04/28	12	21.92	13.8	21.87	21.90	-1.8	9,633	-0.02%
2023/04/27	0	0.00	7	22.85	22.80	-7	8,832	-0.08%
2023/04/26	0	0.00	4	22.90	22.95	-4	8,896	-0.04%
2023/04/25	0	22.85	5.2	22.80	22.80	-5.2	8,962	-0.06%
2023/04/24	0.2	22.80	8	22.84	22.85	-7.8	9,083	-0.09%
2023/04/21	0	0.00	1	22.70	22.80	-1	9,307	-0.01%
2023/04/19	0	0.00	1	22.90	22.80	-1	9,707	-0.01%
2023/04/18	1	22.65	0	0.00	22.70	1	9,668	0.01%
2023/04/14	0	0.00	13.2	22.80	22.80	-13.2	9,598	-0.14%
2023/04/13	0	22.70	0	0.00	22.70	0	9,682	0.00%
2023/04/12	0.1	22.65	2	22.73	22.55	-1.9	9,657	-0.02%
2023/04/11	0	0.00	3	22.65	22.65	-3	9,705	-0.03%
2023/04/10	0	0.00	2	22.53	22.50	-2	9,680	-0.02%
2023/04/07	0	0.00	2.8	22.45	22.45	-2.8	9,662	-0.03%
2023/03/31	0	0.00	3	22.40	22.35	-3	9,602	-0.03%
2023/03/29	0.1	22.30	0	0.00	22.30	0.1	9,525	0.00%
2023/03/28	0	22.15	0	0.00	22.15	0	9,641	0.00%
2023/03/23	2	21.90	5.3	22.00	22.05	-3.3	9,859	-0.03%
2023/03/20	1.1	21.45	0	0.00	21.45	1.1	9,787	0.01%
2023/03/17	1	21.60	0	0.00	21.65	1	9,778	0.01%
2023/03/16	4.3	21.63	4.5	21.56	21.55	-0.2	9,654	0.00%
2023/03/15	5.2	22.12	0	0.00	21.95	5.2	9,537	0.05%
2023/03/14	9.2	22.24	0	0.00	22.15	9.2	9,431	0.10%
2023/03/13	3	22.35	6.2	22.45	22.50	-3.2	9,221	-0.03%
2023/03/10	5.1	22.62	0	0.00	22.60	5.1	9,132	0.06%
2023/03/09	9	22.79	0	0.00	22.80	9	9,110	0.10%
2023/03/08	5	22.85	0	0.00	22.90	5	9,380	0.05%
2023/03/07	0	23.00	15	23.00	23.05	-15	9,353	-0.16%
2023/03/03	1	22.85	0	0.00	22.75	1	9,570	0.01%
2023/03/02	5.2	22.85	0	0.00	22.75	5.2	9,626	0.05%
2023/03/01	3	22.80	0	0.00	22.85	3	9,629	0.03%
2023/02/24	4	22.90	0	0.00	22.85	4	9,437	0.04%
2023/02/23	6	22.97	1.1	23.00	22.95	4.9	9,392	0.05%
2023/02/22	1	22.95	0	0.00	22.95	1	9,382	0.01%
2023/02/21	4.9	22.83	0	0.00	22.85	4.9	9,365	0.05%
2023/02/20	0	0.00	3	23.00	23.00	-3	9,470	-0.03%
2023/02/17	0.1	22.85	0	0.00	22.90	0.1	9,558	0.00%
2023/02/16	5	22.84	0	0.00	22.80	5	9,756	0.05%
2023/02/15	1	22.80	0.3	22.90	22.75	0.7	9,975	0.01%
2023/02/14	0	0.00	4	22.95	23.00	-4	9,927	-0.04%
2023/02/13	1	22.65	2	22.80	22.75	-1	9,939	-0.01%
2023/02/10	0	22.74	0	0.00	22.70	0	9,897	0.00%
2023/02/09	1	22.55	0	0.00	22.55	1	9,857	0.01%
2023/02/08	10	22.65	0.1	22.70	22.60	9.9	9,868	0.10%
2023/02/07	5	22.60	0	0.00	22.60	5	9,878	0.05%
2023/02/06	2	22.70	0	0.00	22.60	2	9,844	0.02%
2023/02/02	0	22.90	0	0.00	22.80	0	9,861	0.00%
2023/02/01	5.2	22.83	0	0.00	22.90	5.2	9,863	0.05%
2023/01/31	1	23.00	0	0.00	22.75	1	9,935	0.01%
2023/01/30	1.5	22.91	0	0.00	23.40	1.5	9,757	0.02%
2023/01/17	1	23.05	0	0.00	22.95	1	9,472	0.01%
2023/01/16	0.1	23.15	1	23.05	23.20	-0.9	9,417	-0.01%
2023/01/13	0	22.85	0	0.00	22.80	0	9,417	0.00%
2023/01/12	1	22.85	0	0.00	22.85	1	9,548	0.01%
2023/01/11	2.8	23.24	0	0.00	23.20	2.8	9,506	0.03%
2023/01/10	1	23.30	0	0.00	23.50	1	9,402	0.01%
2023/01/09	0	23.15	92	23.40	23.40	-92	9,458	-0.97%
2023/01/05	0	0.00	1.1	22.70	22.65	-1.1	9,545	-0.01%
2023/01/03	1	22.20	2	22.55	22.70	-1	9,796	-0.01%
2022/12/30	0	0.00	10.7	22.55	22.45	-10.7	9,725	-0.11%
2022/12/27	0	0.00	1	22.65	22.70	-1	9,878	-0.01%
2022/12/21	1.1	22.60	0	0.00	22.65	1.1	10,575	0.01%
2022/12/20	0	22.80	0	0.00	22.80	0	10,693	0.00%
2022/12/19	0	0.00	1	22.70	22.85	-1	10,666	-0.01%
2022/12/15	0	22.65	0	0.00	22.70	0	10,575	0.00%
2022/12/14	0	0.00	0	22.65	22.70	0	10,663	0.00%
2022/12/08	0	22.45	0	0.00	22.55	0	10,891	0.00%
2022/12/06	0.1	22.24	0	0.00	22.05	0.1	10,870	0.00%
2022/11/29	0.3	22.15	0	0.00	22.35	0.3	10,564	0.00%
2022/11/28	1.1	21.87	0	0.00	22.05	1.1	10,557	0.01%
2022/11/23	2	22.18	0	0.00	22.00	2	10,513	0.02%
2022/11/22	5	21.90	0	0.00	21.95	5	10,544	0.05%
2022/11/21	1	21.75	0	0.00	21.80	1	10,534	0.01%
2022/11/18	0	21.80	0	21.80	21.70	0	10,464	0.00%
2022/11/16	0	0.00	1	22.35	22.05	-1	10,485	-0.01%
2022/11/14	1	22.20	0	0.00	22.25	1	10,356	0.01%
2022/11/11	0.1	22.14	4	22.20	22.25	-3.9	10,158	-0.04%
2022/11/10	0	0.00	0.2	21.85	21.60	-0.2	10,015	0.00%
2022/11/09	0.3	21.70	1	21.60	21.85	-0.7	10,054	-0.01%
2022/11/07	0.3	21.35	0	0.00	21.40	0.3	10,256	0.00%
2022/11/04	0	20.80	1	21.10	21.30	-1	10,652	-0.01%
2022/11/03	0	20.95	0.3	21.10	20.85	-0.3	11,339	0.00%
2022/11/02	0.1	21.28	0	0.00	21.10	0.1	11,642	0.00%
2022/10/31	0.1	21.15	0	0.00	21.05	0.1	11,907	0.00%
2022/10/27	0.1	21.26	0	0.00	21.15	0.1	11,929	0.00%
2022/10/24	0.1	20.95	0	0.00	20.80	0.1	11,924	0.00%
2022/10/21	0.3	20.75	0	0.00	20.80	0.3	11,941	0.00%
2022/10/20	2	20.15	0	0.00	20.40	2	11,971	0.02%
2022/10/19	3.1	20.38	0	0.00	20.30	3.1	11,752	0.03%
2022/10/18	1.4	20.50	0	0.00	20.55	1.4	11,730	0.01%
2022/10/14	1	20.80	0	0.00	20.80	1	11,648	0.01%
2022/10/13	2.1	21.18	2	21.05	20.80	0.1	11,588	0.00%
2022/10/11	3.1	21.50	0	0.00	21.50	3.1	11,351	0.03%
2022/10/07	0.2	22.15	0	0.00	22.00	0.2	11,329	0.00%
2022/10/05	2.2	22.11	1	22.15	22.10	1.2	11,381	0.01%
2022/10/04	0	0.00	1.5	22.18	22.25	-1.5	11,423	-0.01%
2022/09/29	0.1	22.45	0	0.00	22.50	0.1	11,213	0.00%
2022/09/28	5.2	22.37	0	0.00	22.45	5.2	11,165	0.05%
2022/09/27	0.3	22.50	2	22.53	22.50	-1.7	10,951	-0.02%
2022/09/26	3.1	22.59	5	22.60	22.55	-1.9	10,916	-0.02%
2022/09/22	5	22.66	2	22.90	22.80	3	10,989	0.03%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/16	0.1	23.10	2	23.25	23.40	-1.9	10,897	-0.02%
2022/09/15	2	22.90	0	0.00	23.10	2	10,618	0.02%
2022/09/14	0	0.00	0.3	23.10	22.90	-0.3	10,586	0.00%
2022/09/13	0.1	23.30	0	0.00	23.20	0.1	10,705	0.00%
2022/09/12	11	23.14	2	23.25	23.25	9	10,856	0.08%
2022/09/08	1.4	23.01	1.9	22.99	23.00	-0.5	10,992	0.00%
2022/09/07	3.1	22.84	0	0.00	22.80	3.1	11,111	0.03%
2022/09/06	0	0.00	2	23.20	23.20	-2	11,126	-0.02%
2022/09/02	2	22.83	0	0.00	22.75	2	11,255	0.02%
2022/09/01	4.1	22.80	0	0.00	22.85	4.1	11,220	0.04%
2022/08/31	2	22.90	2	23.20	23.25	0	11,099	0.00%
2022/08/30	1	22.95	0	0.00	23.00	1	11,025	0.01%
2022/08/29	0	0.00	2	22.90	22.95	-2	10,973	-0.02%
2022/08/24	1	22.90	0	0.00	22.85	1	11,046	0.01%
2022/08/22	1	23.15	30	23.20	23.20	-29	11,472	-0.25%
2022/08/19	3	23.28	0	0.00	23.35	3	11,564	0.03%
2022/08/17	3.5	23.43	0	0.00	23.60	3.5	11,800	0.03%
2022/08/16	3	23.50	25	23.55	23.55	-22	11,829	-0.19%
2022/08/12	1	23.55	3	23.58	23.60	-2	12,000	-0.02%
2022/08/11	2.5	23.31	0	0.00	23.40	2.5	12,096	0.02%
2022/08/10	6	24.32	1	24.40	24.35	5	11,935	0.04%
2022/08/09	8	23.67	0	0.00	23.90	8	11,262	0.07%
2022/08/08	5.5	23.25	2.1	23.44	23.50	3.4	11,028	0.03%
2022/08/05	17.1	23.20	0	0.00	23.30	17.1	11,019	0.16%
2022/08/04	3	23.00	0	0.00	22.95	3	11,111	0.03%
2022/08/03	1	22.90	0	0.00	23.00	1	11,125	0.01%
2022/08/02	3	22.92	0	0.00	23.10	3	11,197	0.03%
2022/08/01	42	23.12	0	0.00	23.25	42	11,344	0.37%
2022/07/29	1.1	22.96	0	0.00	23.10	1.1	11,403	0.01%
2022/07/27	0	22.55	2	22.65	22.80	-2	11,227	-0.02%
2022/07/26	0	0.00	30	22.30	22.35	-30	11,148	-0.27%
2022/07/25	1	22.30	0	0.00	22.35	1	11,188	0.01%
2022/07/21	5.2	21.75	0	0.00	22.10	5.2	11,500	0.05%
2022/07/20	1.2	21.98	0	0.00	21.70	1.2	11,645	0.01%
2022/07/18	0	0.00	1	21.70	21.75	-1	11,891	-0.01%
2022/07/15	35.7	21.60	0	0.00	21.45	35.7	12,051	0.30%
2022/07/14	20	21.98	0	0.00	21.95	20	11,957	0.17%
2022/07/13	30.1	21.95	0	0.00	22.00	30.1	12,006	0.25%
2022/07/12	0.5	21.56	0	0.00	21.40	0.5	12,138	0.00%
2022/07/11	3	21.95	0	0.00	21.85	3	12,138	0.02%
2022/07/07	3	22.00	0	0.00	22.10	3	12,433	0.02%
2022/07/06	0.2	22.40	0	0.00	22.10	0.2	12,479	0.00%
2022/07/05	0	0.00	0	22.80	22.65	0	12,597	0.00%
2022/07/04	1	22.40	0	0.00	22.40	1	12,655	0.01%
2022/06/30	0.2	22.75	0	0.00	22.60	0.2	13,150	0.00%
2022/06/29	3	22.93	0	0.00	23.00	3	13,125	0.02%
2022/06/28	10.2	23.05	0.5	23.10	23.20	9.7	13,306	0.07%
2022/06/27	25	23.20	0	0.00	23.15	25	13,520	0.18%
2022/06/22	1.2	22.83	0	0.00	22.85	1.2	13,471	0.01%
2022/06/20	1.1	22.46	0	0.00	22.25	1.1	13,523	0.01%
2022/06/17	2	22.68	0	0.00	22.65	2	13,356	0.01%
2022/06/16	1	22.85	0	0.00	22.90	1	13,196	0.01%
2022/06/15	11.1	22.99	0	0.00	23.05	11.1	13,302	0.08%
2022/06/14	30	23.00	0	0.00	23.05	30	13,482	0.22%
2022/06/13	1	22.75	0	0.00	22.75	1	13,591	0.01%
2022/06/10	1	23.20	1	23.20	23.20	0	13,495	0.00%
2022/06/06	5	23.50	0	0.00	23.50	5	13,886	0.04%
2022/06/01	0.2	23.80	0	0.00	23.45	0.2	14,595	0.00%
2022/05/31	8	23.65	0	0.00	23.80	8	14,638	0.05%
2022/05/27	1	23.55	0	0.00	23.60	1	14,332	0.01%
2022/05/25	0.5	23.10	5	23.05	23.20	-4.5	14,590	-0.03%
2022/05/23	1	22.90	0.5	22.70	22.85	0.5	14,608	0.00%
2022/05/20	5	22.65	2	22.75	22.70	3	14,686	0.02%
2022/05/19	0.3	22.10	0	0.00	22.40	0.3	14,552	0.00%
2022/05/18	1.1	22.65	0	0.00	22.90	1.1	14,313	0.01%
2022/05/17	1	22.00	2	21.95	22.00	-1	14,125	-0.01%
2022/05/16	11	21.90	2	21.75	21.90	9	14,122	0.06%
2022/05/13	0.6	21.88	0	0.00	21.90	0.6	14,073	0.00%
2022/05/12	2.2	22.00	10	21.95	21.80	-7.8	14,082	-0.06%
2022/05/11	0	0.00	5	22.15	22.35	-5	13,909	-0.04%
2022/05/10	3	22.40	5	22.20	22.35	-2	13,929	-0.01%
2022/05/09	0.5	22.55	0	0.00	22.20	0.5	14,031	0.00%
2022/05/06	1	22.80	9	22.68	22.85	-8	14,106	-0.06%
2022/05/05	3	23.20	5	23.16	23.15	-2	14,232	-0.01%
2022/05/03	1	23.55	7.1	23.52	23.45	-6.1	14,444	-0.04%
2022/04/29	0	0.00	1.1	23.70	23.75	-1.1	14,605	-0.01%
2022/04/28	0	0.00	1.1	23.48	23.50	-1.1	14,821	-0.01%
2022/04/27	4	23.61	0	0.00	23.45	4	14,698	0.03%
2022/04/26	7.7	23.83	5.2	23.56	23.85	2.6	14,591	0.02%
2022/04/25	5.2	23.08	0	0.00	23.15	5.2	14,463	0.04%
2022/04/22	2.6	23.41	9	23.60	23.65	-6.4	14,406	-0.04%
2022/04/21	9.2	23.36	0	0.00	23.40	9.2	14,478	0.06%
2022/04/20	0.4	23.56	0	0.00	23.90	0.4	14,506	0.00%
2022/04/19	2	23.70	0	0.00	23.60	2	14,591	0.01%
2022/04/18	1.4	23.51	10	23.50	23.55	-8.6	14,840	-0.06%
2022/04/15	0	24.30	0	0.00	24.25	0	14,736	0.00%
2022/04/14	1.4	24.73	9	24.50	24.40	-7.6	14,804	-0.05%
2022/04/13	0	0.00	38.6	25.00	25.10	-38.6	14,646	-0.26%
2022/04/12	0.3	24.93	1	24.80	24.90	-0.7	14,592	0.00%
2022/04/11	0.1	25.10	0	0.00	25.05	0.1	14,518	0.00%
2022/04/07	2.6	24.89	0	24.95	24.60	2.6	14,322	0.02%
2022/04/06	1	24.95	1.1	25.19	25.20	-0.1	13,996	0.00%
2022/03/31	1	24.45	0	0.00	24.35	1	13,738	0.01%
2022/03/30	0	23.80	0	23.80	23.90	0	13,523	0.00%
2022/03/29	0	23.55	0	0.00	23.45	0	13,300	0.00%
2022/03/28	0	23.45	0.1	23.45	23.60	-0.1	13,273	0.00%
2022/03/25	5	23.53	0	0.00	23.65	5	13,233	0.04%
2022/03/24	0	0.00	1	23.70	23.80	-1	13,237	-0.01%
2022/03/23	0	0.00	14	23.48	23.80	-14	13,200	-0.11%
2022/03/22	0.8	23.30	0	0.00	23.35	0.8	13,010	0.01%
2022/03/21	5	23.25	0	0.00	23.25	5	13,015	0.04%
2022/03/18	5	23.35	7	23.29	23.30	-2	12,995	-0.02%
2022/03/17	0	0.00	15	23.23	23.15	-15	12,807	-0.12%
2022/03/14	2.7	22.43	32.3	22.45	22.50	-29.6	12,499	-0.24%
2022/03/11	0	22.40	0	0.00	22.40	0	12,537	0.00%
2022/03/10	0	0.00	10.2	22.30	22.45	-10.2	12,579	-0.08%
2022/03/09	2.4	21.92	1	21.95	21.90	1.4	12,490	0.01%
2022/03/08	10	21.88	1	22.05	21.95	9	12,340	0.07%
2022/03/07	0.3	22.20	2	22.05	22.10	-1.7	12,050	-0.01%
2022/03/03	0.1	22.85	0	0.00	22.75	0.1	12,055	0.00%
2022/03/02	0	0.00	2	22.70	22.85	-2	12,185	-0.02%
2022/03/01	1	22.35	1	22.55	22.55	0	12,038	0.00%
2022/02/25	4.1	22.04	0	0.00	22.10	4.1	11,805	0.03%
2022/02/24	11.4	22.30	0	0.00	22.25	11.4	11,547	0.10%
2022/02/23	3	22.62	0	0.00	22.65	3	11,253	0.03%
2022/02/22	4.2	22.57	0	0.00	22.65	4.2	11,348	0.04%
2022/02/21	3	22.77	0.1	22.85	22.85	3	11,268	0.03%
2022/02/18	3	22.97	0	0.00	22.85	3	11,336	0.03%
2022/02/17	0	0.00	5	23.05	23.00	-5	11,369	-0.04%
2022/02/16	0	0.00	5	22.95	22.90	-5	11,393	-0.04%
2022/02/15	2	22.85	0	0.00	22.80	2	11,413	0.02%
2022/02/14	2	22.75	0	0.00	22.85	2	11,401	0.02%
2022/02/11	0	23.10	0	0.00	23.20	0	11,318	0.00%
2022/02/10	10	23.00	2	23.00	23.20	8	11,283	0.07%
2022/02/09	10.3	23.08	5	23.10	23.10	5.3	11,214	0.05%
2022/02/08	6	22.48	6.1	22.84	22.85	-0.1	10,936	0.00%
2022/02/07	6	21.98	14	22.16	22.25	-8	10,705	-0.07%
2022/01/26	0	0.00	1	21.95	21.85	-1	10,425	-0.01%
2022/01/25	3	21.55	0.3	21.65	21.70	2.7	10,423	0.03%
2022/01/24	1	21.70	0	0.00	21.85	1	10,230	0.01%
2022/01/21	6	21.97	0	0.00	21.95	6	10,129	0.06%
2022/01/20	4	22.14	1	22.10	22.30	3	9,839	0.03%
2022/01/19	1	22.40	0	0.00	22.40	1	9,743	0.01%
2022/01/18	2	22.38	5	22.35	22.55	-3	9,734	-0.03%
2022/01/17	6	22.28	10	22.40	22.45	-4	9,626	-0.04%
2022/01/14	3	22.45	0	0.00	22.50	3	9,461	0.03%
2022/01/12	0.4	22.15	0	0.00	22.35	0.4	9,075	0.00%
2022/01/11	1	22.25	0.4	22.10	22.20	0.6	8,965	0.01%
2022/01/10	1	21.85	0	0.00	22.00	1	8,682	0.01%
2022/01/07	1.1	21.55	5	21.55	21.60	-3.9	8,566	-0.05%
2022/01/06	0	0.00	5	21.30	21.30	-5	8,414	-0.06%
2021/12/30	0	0.00	10	21.20	21.20	-10	8,390	-0.12%
2021/12/28	0	0.00	12.4	21.01	21.15	-12.4	8,505	-0.15%
2021/12/24	1	20.85	0	0.00	20.95	1	8,742	0.01%
2021/12/23	0	0.00	2	20.90	20.95	-2	8,790	-0.02%
2021/12/21	1	20.80	0.8	20.90	20.90	0.2	9,031	0.00%
2021/12/20	1	20.75	0	0.00	20.80	1	9,052	0.01%
2021/12/15	9	20.84	0.3	20.90	20.80	8.7	9,468	0.09%
2021/12/14	1	20.85	0	0.00	20.95	1	9,842	0.01%
2021/12/10	4	21.00	0	0.00	21.00	4	10,328	0.04%
2021/12/08	0	20.85	0.2	20.85	20.90	-0.2	10,635	0.00%
2021/12/06	0.1	20.70	0	0.00	20.70	0.1	10,698	0.00%
2021/12/03	0	20.60	0	0.00	20.60	0	10,788	0.00%
2021/12/02	2	20.45	0	0.00	20.55	2	10,753	0.02%
2021/11/30	3	20.35	0	0.00	20.20	3	10,988	0.03%
2021/11/29	2	20.40	0	0.00	20.45	2	10,680	0.02%
2021/11/26	3.1	20.57	0	0.00	20.55	3.1	10,784	0.03%
2021/11/24	3	20.95	0	0.00	20.80	3	11,235	0.03%
2021/11/19	1.1	20.95	0	0.00	20.95	1.1	12,108	0.01%
2021/11/18	0	0.00	0	21.15	21.20	0	12,194	0.00%
2021/11/17	0.1	21.00	30	20.95	21.10	-29.9	12,132	-0.25%
2021/11/16	0	0.00	0	20.90	20.95	0	12,146	0.00%
2021/11/12	1	20.75	2	20.75	20.75	-1	12,284	-0.01%
2021/11/11	12	20.59	0	0.00	20.50	12	12,409	0.10%
2021/11/10	0.6	20.54	0	0.00	20.60	0.6	12,565	0.00%
2021/11/09	0	0.00	0	20.45	20.45	0	12,575	0.00%
2021/11/05	0	0.00	2	20.35	20.35	-2	12,833	-0.02%
2021/11/04	0	0.00	0.2	20.40	20.30	-0.2	12,860	0.00%
2021/11/03	0	0.00	6	20.40	20.40	-6	12,953	-0.05%
2021/11/02	0.1	20.40	0	0.00	20.45	0.1	13,079	0.00%
2021/11/01	0	0.00	0.1	20.40	20.35	-0.1	13,153	0.00%
2021/10/28	0.9	20.44	0	0.00	20.40	0.9	13,083	0.01%
2021/10/27	1	20.40	0	0.00	20.35	1	13,141	0.01%
2021/10/25	3	20.35	0	0.00	20.35	3	13,196	0.02%
2021/10/20	0.6	20.35	0	0.00	20.35	0.6	13,479	0.00%
2021/10/19	1	20.25	0	0.00	20.25	1	13,555	0.01%
2021/10/15	3.2	20.15	0	20.20	20.20	3.2	13,910	0.02%
2021/10/14	0.6	20.20	0	20.15	20.05	0.6	13,957	0.00%
2021/10/12	2.8	20.02	0.3	20.20	20.10	2.5	14,197	0.02%
2021/10/08	3	20.18	0	0.00	20.15	3	14,142	0.02%
2021/10/07	1	20.25	0	0.00	20.30	1	14,243	0.01%
2021/10/06	0	20.10	0	0.00	20.20	0	14,303	0.00%
2021/10/05	1	20.05	0.1	20.25	20.10	0.9	14,382	0.01%
2021/10/04	2	20.15	0	0.00	20.20	2	14,455	0.01%
2021/10/01	1.1	20.20	0	0.00	20.25	1.1	14,398	0.01%
2021/09/29	3	20.15	0	0.00	20.35	3	14,165	0.02%
2021/09/28	4	20.38	0	0.00	20.45	4	14,079	0.03%
2021/09/27	2	20.48	10	20.65	20.55	-8	14,037	-0.06%
2021/09/24	0	0.00	0.3	20.60	20.55	-0.3	14,010	0.00%
2021/09/23	0	0.00	6	20.25	20.45	-6	13,983	-0.04%
2021/09/22	8	20.06	0	0.00	20.15	8	13,981	0.06%
2021/09/17	3	20.50	2	20.75	20.50	1	13,614	0.01%
2021/09/16	3	20.57	0	0.00	20.55	3	13,223	0.02%
2021/09/15	1	21.10	0	0.00	21.10	1	12,919	0.01%
2021/09/14	2	21.10	1	21.10	21.15	1	12,725	0.01%
2021/09/13	1	21.05	0	0.00	21.05	1	12,555	0.01%
2021/09/10	0	20.95	0	0.00	20.95	0	12,417	0.00%
2021/09/09	2.1	20.80	0	0.00	20.80	2.1	12,590	0.02%
2021/09/08	2	20.85	1	20.90	20.90	1	12,510	0.01%
2021/09/07	2	20.88	0	0.00	20.90	2	12,485	0.02%
2021/09/06	2	20.90	5	20.90	20.95	-3	12,482	-0.02%
2021/09/03	0	0.00	3	20.87	20.95	-3	12,341	-0.02%
2021/09/01	16	20.70	0	0.00	20.60	16	12,052	0.13%
2021/08/31	7	20.58	2	20.60	20.90	5	11,840	0.04%
2021/08/30	12	20.51	6.2	20.53	20.70	5.8	11,577	0.05%
2021/08/27	5	20.25	7	20.35	20.45	-2	11,224	-0.02%
2021/08/26	7	19.92	19	19.95	19.95	-12	10,698	-0.11%
2021/08/25	0	0.00	2	19.90	19.90	-2	10,523	-0.02%
2021/08/23	0.9	19.55	0	0.00	19.50	0.9	10,279	0.01%
2021/08/20	5	19.45	0	0.00	19.60	5	10,324	0.05%
2021/08/19	2	19.60	0	0.00	19.50	2	10,540	0.02%
2021/08/16	1	19.55	12	19.68	19.60	-11	10,193	-0.11%
2021/08/12	5	19.78	0	0.00	19.80	5	10,022	0.05%
2021/08/11	0	0.00	13	19.79	19.80	-13	9,922	-0.13%
2021/08/10	0	0.00	10	19.65	19.65	-10	9,839	-0.10%
2021/08/09	7	19.57	1	19.70	19.75	6	10,120	0.06%
2021/08/06	2	19.60	0.1	19.70	19.70	1.9	10,091	0.02%
2021/08/05	3	19.65	1	19.60	19.70	2	10,269	0.02%
2021/08/04	1	19.55	0	0.00	19.55	1	10,852	0.01%
2021/08/03	0	19.40	0	0.00	19.50	0	11,048	0.00%
2021/08/02	0	19.40	9.3	19.40	19.50	-9.3	11,217	-0.08%
2021/07/30	0	0.00	1	19.30	19.30	-1	11,201	-0.01%
2021/07/29	0	0.00	52	19.35	19.45	-52	11,192	-0.46%
2021/07/27	1	19.35	0	0.00	19.40	1	11,570	0.01%
2021/07/26	21	19.44	0	0.00	19.35	21	11,866	0.18%
2021/07/23	10	19.55	5.2	19.49	19.45	4.8	11,931	0.04%
2021/07/22	0	0.00	2	19.30	19.45	-2	12,126	-0.02%
2021/07/20	1	19.05	0	0.00	19.05	1	12,603	0.01%
2021/07/19	1	19.05	4	19.13	19.20	-3	12,564	-0.02%
2021/07/16	0	0.00	0.3	19.05	19.10	-0.3	12,609	0.00%
2021/07/15	0	0.00	0.1	19.00	19.00	-0.1	12,598	0.00%
2021/07/14	1	18.95	0	0.00	18.95	1	12,695	0.01%
2021/07/13	0	0.00	2	18.90	19.00	-2	12,744	-0.02%
2021/07/12	4.1	18.95	0	0.00	18.80	4.1	12,765	0.03%
2021/07/09	0	18.55	0	0.00	18.65	0	12,795	0.00%
2021/07/08	5	18.60	19	18.55	18.60	-14	12,882	-0.11%
2021/07/07	1.1	18.55	0	0.00	18.60	1.1	13,004	0.01%
2021/07/06	0	18.45	0	0.00	18.60	0	13,095	0.00%
2021/07/05	0.1	18.40	15	18.47	18.40	-14.9	13,124	-0.11%
2021/07/02	1	18.30	0	0.00	18.30	1	13,086	0.01%
2021/07/01	7	18.36	0	0.00	18.35	7	13,130	0.05%
2021/06/30	0	18.45	0.3	18.45	18.45	-0.3	13,210	0.00%
2021/06/29	3	18.40	0	0.00	18.40	3	13,254	0.02%
2021/06/28	0	18.45	1	18.50	18.55	-1	13,360	-0.01%
2021/06/25	4	18.35	1	18.40	18.45	3	13,526	0.02%
2021/06/23	9	18.30	0	0.00	18.25	9	13,662	0.07%
2021/06/21	1	18.05	0	0.00	18.10	1	13,658	0.01%
2021/06/18	2	18.15	0	0.00	18.10	2	13,578	0.01%
2021/06/17	0	18.30	0	0.00	18.25	0	13,394	0.00%
2021/06/11	10	18.30	0	0.00	18.25	10	13,704	0.07%
2021/06/10	5	18.25	0	0.00	18.30	5	13,905	0.04%
2021/06/09	4	18.15	0	0.00	18.20	4	13,931	0.03%
2021/06/08	0	18.25	0	0.00	18.30	0	13,996	0.00%
2021/06/07	0.1	18.34	0	0.00	18.20	0.1	14,185	0.00%
2021/06/04	2	18.35	0	0.00	18.30	2	14,237	0.01%
2021/06/02	5	18.45	2	18.45	18.40	3	14,503	0.02%
2021/06/01	0	18.30	0	0.00	18.30	0	14,492	0.00%
2021/05/31	20	18.23	0	0.00	18.25	20	14,649	0.14%
2021/05/28	1	18.20	0	0.00	18.15	1	14,824	0.01%
2021/05/27	0	18.08	0	0.00	18.15	0	14,871	0.00%
2021/05/25	1.1	18.01	0	0.00	18.00	1.1	14,969	0.01%
2021/05/24	1	17.90	0	0.00	17.95	1	15,054	0.01%
2021/05/21	0.1	18.09	5	18.15	18.05	-5	15,186	-0.03%
2021/05/20	1	17.80	1	17.80	17.85	0	15,259	0.00%
2021/05/19	0	18.05	0	0.00	17.90	0	15,291	0.00%
2021/05/18	14	17.99	16	17.97	18.05	-2	15,376	-0.01%
2021/05/17	3.1	17.70	1	17.75	17.60	2.1	15,525	0.01%
2021/05/14	0	0.00	1	17.90	18.05	-1	15,264	-0.01%
2021/05/13	6.1	18.03	2	18.00	17.85	4.1	15,148	0.03%
2021/05/12	6	18.19	3	18.55	17.95	3	14,846	0.02%
2021/05/11	1	18.90	0	0.00	18.70	1	14,208	0.01%
2021/05/10	0	0.00	104	19.05	19.10	-104	14,073	-0.74%	大賣/鉅額交易
2021/05/07	10.1	18.85	0	0.00	18.90	10.1	14,200	0.07%
2021/05/05	1	18.50	2	18.70	18.60	-1	14,349	-0.01%
2021/05/04	3	18.60	16	18.78	18.55	-13	14,263	-0.09%
2021/05/03	10	18.70	70	18.69	18.70	-60	13,977	-0.43%
2021/04/29	8	19.00	24	19.00	19.00	-16	13,824	-0.12%
2021/04/28	12	19.05	44	19.05	19.10	-32	13,688	-0.23%
2021/04/27	57	19.23	18.4	19.32	19.25	38.6	13,701	0.28%
2021/04/26	1	19.45	19.1	19.64	19.80	-18.1	13,132	-0.14%
2021/04/23	0	19.40	5	19.35	19.45	-5	12,946	-0.04%
2021/04/22	1	19.45	4	19.45	19.50	-3	12,998	-0.02%
2021/04/21	2	19.48	60.5	19.53	19.45	-58.5	12,883	-0.45%
2021/04/20	3	19.48	60	19.57	19.65	-57	12,834	-0.44%
2021/04/19	5	19.30	17	19.41	19.50	-12	12,726	-0.09%
2021/04/16	2.2	19.13	1	19.25	19.25	1.2	12,615	0.01%
2021/04/15	10	19.20	1.5	19.17	19.20	8.5	12,660	0.07%
2021/04/14	2.5	18.95	0	0.00	19.00	2.5	12,435	0.02%
2021/04/13	7	18.90	20.1	18.89	18.80	-13.1	12,321	-0.11%
2021/04/12	0.1	18.60	2.3	18.60	18.60	-2.2	12,221	-0.02%
2021/04/08	1	18.65	2	18.70	18.65	-1	12,192	-0.01%
2021/04/07	2	18.68	5	18.70	18.75	-3	12,406	-0.02%
2021/04/06	5	18.71	5	18.75	18.70	0	12,315	0.00%
2021/04/01	3	18.63	0	0.00	18.65	3	12,249	0.02%
2021/03/31	13.1	18.65	1	18.65	18.65	12.1	12,180	0.10%
2021/03/29	1	18.40	5	18.45	18.45	-4	11,801	-0.03%
2021/03/26	1	18.40	0	0.00	18.35	1	11,753	0.01%
2021/03/25	0	18.30	0	0.00	18.35	0	11,694	0.00%
2021/03/24	5	18.21	38	18.23	18.25	-33	11,846	-0.28%
2021/03/23	1	18.20	3	18.25	18.20	-2	11,824	-0.02%
2021/03/22	3	18.22	0.2	18.30	18.20	2.8	11,895	0.02%
2021/03/19	62	18.20	0	0.00	18.30	62	11,924	0.52%
2021/03/18	5	18.40	0	0.00	18.35	5	11,716	0.04%
2021/03/17	31	18.40	0	0.00	18.40	31	11,720	0.26%
2021/03/16	20	18.50	0	0.00	18.55	20	11,608	0.17%
2021/03/15	0	0.00	2.1	18.40	18.35	-2.1	11,566	-0.02%
2021/03/12	20	18.30	10.4	18.20	18.35	9.7	11,730	0.08%
2021/03/11	10	18.35	2	18.30	18.30	8	11,793	0.07%
2021/03/10	5.2	18.20	9	18.28	18.30	-3.9	11,705	-0.03%
2021/03/09	0	0.00	10	18.23	18.30	-10	11,697	-0.09%
2021/03/08	0	0.00	0.8	18.10	18.00	-0.8	11,582	-0.01%
2021/03/05	6	18.12	0	0.00	18.05	6	11,527	0.05%
2021/03/04	1	18.10	0	0.00	18.15	1	12,006	0.01%
2021/03/02	0	0.00	6.1	18.06	18.00	-6.1	11,757	-0.05%
2021/02/26	3.4	18.05	0	0.00	18.15	3.4	11,657	0.03%
2021/02/25	0	18.25	25	18.30	18.30	-25	11,385	-0.22%
2021/02/24	30.1	18.25	0	0.00	18.20	30.1	11,299	0.27%
2021/02/22	0	17.98	0	0.00	17.90	0	11,144	0.00%
2021/02/19	0.9	17.87	0	0.00	17.90	0.9	11,139	0.01%
2021/02/18	1	17.90	2.1	17.90	17.90	-1.1	11,114	-0.01%
2021/02/17	0	0.00	1	17.80	17.80	-1	11,076	-0.01%
2021/02/04	0	17.35	0	0.00	17.40	0	10,894	0.00%
2021/02/02	9	17.30	0	0.00	17.25	9	11,225	0.08%
2021/01/29	12	17.21	0	0.00	17.15	12	11,168	0.11%
2021/01/28	13.1	17.31	0	0.00	17.30	13.1	10,905	0.12%
2021/01/27	6	17.43	0	0.00	17.40	6	10,698	0.06%
2021/01/26	0	17.55	0	0.00	17.45	0	10,625	0.00%
2021/01/25	7	17.44	0	0.00	17.50	7	10,620	0.07%
2021/01/22	7	17.49	0	0.00	17.45	7	10,667	0.07%
2021/01/21	0	17.75	0.3	17.75	17.60	-0.3	10,581	0.00%
2021/01/20	9	17.65	0	0.00	17.60	9	10,516	0.09%
2021/01/18	0	17.95	0	0.00	17.90	0	10,180	0.00%
2021/01/15	2.1	18.05	0	0.00	17.95	2.1	10,097	0.02%
2021/01/13	2	18.05	0	0.00	18.15	2	10,011	0.02%
2021/01/12	0.1	18.15	0	0.00	18.05	0.1	10,006	0.00%
2021/01/11	2	18.25	0	0.00	18.30	2	9,971	0.02%
2021/01/08	2	18.35	1	18.20	18.30	1	9,947	0.01%
2021/01/07	0	0.00	1	18.10	18.10	-1	9,772	-0.01%
2021/01/06	0.1	18.10	2	18.15	18.00	-1.9	9,778	-0.02%
2021/01/04	1	18.10	0	0.00	18.15	1	9,757	0.01%
2020/12/30	0	0.00	1	18.30	18.35	-1	9,616	-0.01%
2020/12/29	4	17.90	0	0.00	17.95	4	9,377	0.04%
2020/12/28	0	0.00	5	17.95	17.95	-5	9,414	-0.05%
2020/12/25	5.4	17.85	5	17.85	17.90	0.4	9,421	0.00%
2020/12/24	5	17.75	0	0.00	17.75	5	9,443	0.05%
2020/12/23	0	0.00	5	17.70	17.70	-5	9,477	-0.05%
2020/12/21	1	17.75	0	0.00	17.95	1	9,821	0.01%
2020/12/18	1	17.65	0	0.00	17.65	1	9,876	0.01%
2020/12/17	0.1	17.85	0	0.00	17.80	0.1	9,776	0.00%
2020/12/16	3	17.80	0	0.00	17.85	3	9,787	0.03%
2020/12/15	9	17.62	0.2	17.75	17.65	8.8	9,774	0.09%
2020/12/14	1	17.80	0	0.00	17.75	1	9,665	0.01%
2020/12/11	3	17.72	0	0.00	17.75	3	9,673	0.03%
2020/12/10	2	17.75	0	0.00	17.70	2	9,566	0.02%
2020/12/09	2	17.68	0	0.00	17.70	2	9,546	0.02%
2020/12/08	6	17.84	1	17.90	17.80	5	9,439	0.05%
2020/12/07	2	18.05	2	18.05	18.10	0	9,191	0.00%
2020/12/02	1	18.05	0	0.00	18.10	1	9,028	0.01%
2020/11/30	5.3	18.15	1.2	18.11	18.15	4.1	9,133	0.04%
2020/11/27	8	18.17	0	0.00	18.25	8	8,684	0.09%
2020/11/25	3	18.35	10.6	18.35	18.25	-7.6	8,971	-0.08%
2020/11/24	1	18.20	1	18.20	18.25	0	8,954	0.00%
2020/11/19	0.5	18.50	0	0.00	18.55	0.5	8,887	0.01%
2020/11/18	1	18.50	0	0.00	18.60	1	8,887	0.01%
2020/11/17	0.8	18.40	1	18.50	18.50	-0.2	8,824	0.00%
2020/11/16	0.2	18.50	0.1	18.40	18.50	0.1	9,026	0.00%
2020/11/13	2	18.10	0	0.00	18.30	2	9,039	0.02%
2020/11/12	0	0.00	2	18.25	18.30	-2	9,077	-0.02%
2020/11/11	0	0.00	1	18.40	18.60	-1	9,078	-0.01%
2020/11/10	0	0.00	2	18.08	18.15	-2	8,999	-0.02%
2020/11/09	2	17.90	3	17.90	17.95	-1	9,418	-0.01%
2020/11/06	2.2	17.65	13	17.60	17.70	-10.8	9,719	-0.11%
2020/11/05	1	17.65	2.2	17.63	17.65	-1.2	10,049	-0.01%
2020/11/04	2	17.50	5	17.50	17.50	-3	10,219	-0.03%
2020/11/02	4	17.23	1	17.25	17.45	3	10,413	0.03%
2020/10/30	5	17.22	0	0.00	17.20	5	10,425	0.05%
2020/10/29	4.2	17.30	0	0.00	17.25	4.2	10,416	0.04%
2020/10/27	1	17.40	0	0.00	17.45	1	10,478	0.01%
2020/10/23	1	17.40	0	0.00	17.40	1	10,651	0.01%
2020/10/21	0	0.00	0.1	17.40	17.30	-0.1	10,929	0.00%
2020/10/20	5	17.31	1	17.30	17.40	4	10,978	0.04%
2020/10/19	4	17.43	0	0.00	17.40	4	10,950	0.04%
2020/10/16	4	17.43	8	17.45	17.40	-4	10,964	-0.04%
2020/10/15	3	17.50	1	17.50	17.50	2	10,986	0.02%
2020/10/13	1	17.55	50	17.55	17.55	-49	10,979	-0.45%
2020/10/12	1.1	17.81	0	0.00	17.80	1.1	10,960	0.01%
2020/10/08	2	17.75	0	17.85	17.80	2	11,029	0.02%
2020/10/06	2	17.80	0	0.00	17.90	2	11,200	0.02%
2020/10/05	0	0.00	5	17.75	17.75	-5	11,246	-0.04%
2020/09/28	3	17.73	0	0.00	17.75	3	11,378	0.03%
2020/09/25	1	17.45	0	0.00	17.50	1	11,471	0.01%
2020/09/24	56	17.39	0	0.00	17.25	56	11,389	0.49%
2020/09/23	8	17.69	0	0.00	17.70	8	11,189	0.07%
2020/09/22	2	17.80	0	0.00	17.80	2	11,077	0.02%
2020/09/21	0	0.00	2	18.05	17.95	-2	11,089	-0.02%
2020/09/17	1	18.00	0	0.00	18.00	1	11,057	0.01%
2020/09/16	1	18.10	0	0.00	18.15	1	11,101	0.01%
2020/09/11	5	17.98	0	0.00	18.10	5	11,344	0.04%
2020/09/10	2	17.98	6	17.95	18.05	-4	11,362	-0.04%
2020/09/09	7	17.89	0	0.00	18.00	7	11,490	0.06%
2020/09/08	2	18.03	0	0.00	18.10	2	11,601	0.02%
2020/09/07	5	17.84	0	0.00	18.00	5	11,831	0.04%
2020/09/04	15	17.84	0	0.00	17.80	15	11,982	0.13%
2020/09/03	3	17.97	2	18.05	18.00	1	11,939	0.01%
2020/09/02	2	18.00	0	0.00	18.00	2	11,980	0.02%
2020/09/01	7	18.07	0	0.00	18.05	7	11,996	0.06%
2020/08/31	10	18.27	0	0.00	18.05	10	11,938	0.08%
2020/08/28	0	0.00	0.6	18.50	18.45	-0.6	11,760	0.00%
2020/08/27	3	18.37	0	0.00	18.40	3	11,945	0.03%
2020/08/26	4	18.41	0	0.00	18.50	4	11,945	0.03%
2020/08/25	1	18.55	1	18.45	18.45	0	12,090	0.00%
2020/08/24	0	0.00	2	18.40	18.40	-2	12,362	-0.02%
2020/08/20	7	18.49	0	0.00	18.45	7	12,423	0.06%
2020/08/19	1	18.90	143	18.85	18.80	-142	12,273	-1.16%	大賣/鉅額交易
2020/08/18	7	18.78	1	18.85	18.90	6	12,200	0.05%
2020/08/17	18	18.80	0	0.00	18.80	18	12,283	0.15%
2020/08/14	4	18.84	0	0.00	18.80	4	12,268	0.03%
2020/08/13	62	18.84	0	0.00	18.95	62	12,163	0.51%
2020/08/12	145	20.15	10	20.15	20.15	135	11,672	1.16%	大買/鉅額交易
2020/08/11	5	20.21	0	0.00	20.15	5	11,323	0.04%
2020/08/10	2	20.30	0	0.00	20.30	2	11,058	0.02%
2020/08/07	0	0.00	3	20.40	20.40	-3	10,928	-0.03%
2020/08/06	2.5	20.32	0	0.00	20.40	2.5	10,860	0.02%
2020/08/05	2	20.10	0	0.00	20.15	2	10,867	0.02%
2020/08/03	0	0.00	2	20.05	20.00	-2	10,886	-0.02%
2020/07/31	20	20.15	1	20.10	20.10	19	10,802	0.18%
2020/07/30	0	0.00	0.2	20.15	20.15	-0.2	10,800	0.00%
2020/07/29	2	20.15	0	0.00	20.00	2	10,778	0.02%
2020/07/28	10	19.95	44	19.95	19.95	-34	10,876	-0.31%
2020/07/27	11	19.94	5	20.00	19.85	6	11,090	0.05%
2020/07/24	1	20.00	2	20.05	20.00	-1	11,168	-0.01%
2020/07/21	0	0.00	20	20.10	20.20	-20	11,520	-0.17%
2020/07/16	3	20.10	3.4	20.11	20.05	-0.4	11,941	0.00%
2020/07/15	2	20.05	20	20.10	20.20	-18	11,980	-0.15%
2020/07/14	4	20.00	0	20.05	20.05	4	12,057	0.03%
2020/07/13	3	20.05	4	20.05	20.05	-1	12,172	-0.01%
2020/07/10	1	20.05	80	20.10	20.15	-79	12,355	-0.64%
2020/07/09	0	0.00	1	20.25	20.20	-1	12,516	-0.01%
2020/07/08	5	20.26	0	0.00	20.35	5	12,750	0.04%
2020/07/06	0	0.00	28	20.40	20.50	-28	12,931	-0.22%
2020/07/03	1	20.20	0	0.00	20.15	1	12,943	0.01%
2020/06/30	0	0.00	3	19.95	20.00	-3	13,492	-0.02%
2020/06/29	1	19.80	1	19.80	19.90	0	13,603	0.00%
2020/06/24	0.5	20.00	1	20.00	19.90	-0.5	13,766	0.00%
2020/06/23	0.5	19.95	0	0.00	19.90	0.5	14,052	0.00%
2020/06/22	0.3	19.95	1	19.75	19.90	-0.7	14,208	0.00%
2020/06/19	1	19.80	0	0.00	19.80	1	14,771	0.01%
2020/06/16	1.1	19.91	1	19.95	19.95	0.1	15,907	0.00%
2020/06/15	4.3	19.70	0	0.00	19.70	4.3	16,606	0.03%
2020/06/12	1	19.70	2	19.70	19.80	-1	17,069	-0.01%
2020/06/11	8.3	20.16	50	20.07	20.05	-41.7	17,638	-0.24%
2020/06/10	1	20.30	0.3	20.40	20.40	0.7	17,954	0.00%
2020/06/09	4	20.28	0	0.00	20.35	4	18,635	0.02%
2020/06/08	0	0.00	10	20.34	20.35	-10	19,268	-0.05%
2020/06/05	2	20.25	11	20.20	20.20	-9	19,397	-0.05%
2020/06/03	0	0.00	7	20.18	20.30	-7	20,194	-0.03%
2020/06/02	0	0.00	47.6	19.80	19.90	-47.6	20,134	-0.24%
2020/06/01	20	19.60	49	19.80	19.65	-29	20,134	-0.14%
2020/05/27	0	0.00	3	19.47	19.50	-3	20,080	-0.01%
2020/05/26	0	0.00	5	19.50	19.40	-5	20,220	-0.02%
2020/05/22	61	19.14	0	0.00	19.10	61	20,435	0.30%
2020/05/21	0	0.00	5	19.45	19.40	-5	20,539	-0.02%
2020/05/20	0	0.00	5	19.35	19.40	-5	20,653	-0.02%
2020/05/19	0	0.00	15	19.30	19.30	-15	20,766	-0.07%
2020/05/18	3	19.08	0	0.00	19.00	3	20,864	0.01%
2020/05/15	9	19.20	0	0.00	19.00	9	20,810	0.04%
2020/05/14	1	19.10	0	0.00	19.05	1	20,703	0.00%
2020/05/13	1	19.10	0	0.00	19.20	1	20,668	0.00%
2020/05/12	6	19.20	47	19.20	19.15	-41	20,684	-0.20%
2020/05/11	1	19.50	1	19.45	19.35	0	20,613	0.00%
2020/05/08	48	19.10	1	19.10	19.05	47	20,489	0.23%
2020/05/07	4	18.99	0	0.00	18.95	4	20,559	0.02%
2020/05/05	30	19.05	2	19.10	19.05	28	20,639	0.14%
2020/05/04	12	18.73	10	18.95	19.00	2	20,717	0.01%
2020/04/30	2.5	19.44	11	19.35	19.45	-8.5	20,655	-0.04%
2020/04/29	2	18.90	3	19.17	19.20	-1	20,648	0.00%
2020/04/28	30	18.83	4	18.88	18.90	26	20,607	0.13%
2020/04/27	24	18.16	0	0.00	18.35	24	21,054	0.11%
2020/04/24	18	18.08	3	18.05	18.05	15	21,010	0.07%
2020/04/23	2	18.08	0	0.00	18.05	2	20,911	0.01%
2020/04/22	2	18.05	1	18.05	18.05	1	20,838	0.00%
2020/04/21	45	18.18	5	18.05	18.05	40	20,752	0.19%
2020/04/20	2	18.55	0	0.00	18.55	2	20,477	0.01%
2020/04/17	5	18.65	5	19.05	18.65	0	20,474	0.00%
2020/04/16	19	18.58	0	0.00	18.60	19	20,299	0.09%
2020/04/15	5	18.75	12	18.83	18.90	-7	20,134	-0.03%
2020/04/14	3	18.50	37	18.40	18.50	-34	19,874	-0.17%
2020/04/13	42.3	18.20	41	18.26	18.15	1.3	19,681	0.01%
2020/04/10	15	18.45	5	18.57	18.70	10	19,420	0.05%
2020/04/09	7	18.31	1	18.40	18.35	6	19,230	0.03%
2020/04/08	1	18.20	2	18.15	18.30	-1	19,084	-0.01%
2020/04/07	42	18.10	0	0.00	18.10	42	18,940	0.22%
2020/04/06	2	17.60	1	17.90	17.95	1	18,833	0.01%
2020/04/01	2	17.85	0	0.00	17.80	2	18,499	0.01%
2020/03/31	3	18.05	34	18.10	18.05	-31	18,287	-0.17%
2020/03/30	1	17.60	0	0.00	18.05	1	18,042	0.01%
2020/03/27	15	18.20	1	18.40	18.10	14	17,787	0.08%
2020/03/26	3	17.83	13	17.87	18.00	-10	17,500	-0.06%
2020/03/25	8	17.98	12	17.98	17.95	-4	17,513	-0.02%
2020/03/24	15	17.69	4	17.74	17.50	11	16,969	0.06%
2020/03/23	4	17.06	0	0.00	17.00	4	16,761	0.02%
2020/03/20	5	16.98	2	17.10	17.65	3	16,517	0.02%
2020/03/19	20.2	16.51	142	16.45	16.15	-121.8	15,734	-0.77%	大賣/鉅額交易
2020/03/18	9.1	17.47	3	17.70	17.50	6.1	14,982	0.04%
2020/03/17	11.2	17.95	16	18.03	17.85	-4.8	14,459	-0.03%
2020/03/16	22	18.91	6	18.84	18.75	16	13,625	0.12%
2020/03/13	20.1	19.28	65	19.56	19.55	-44.9	13,086	-0.34%
2020/03/12	53	20.11	5.3	20.01	20.00	47.7	12,287	0.39%
2020/03/11	18	20.84	0	0.00	20.75	18	11,610	0.16%
2020/03/10	41	20.67	2	20.93	20.90	39	11,333	0.34%
2020/03/09	19.3	21.11	0	0.00	21.05	19.3	10,878	0.18%
2020/03/06	4	21.44	0	0.00	21.40	4	10,379	0.04%
2020/03/05	0	0.00	1	21.65	21.65	-1	10,227	-0.01%
2020/03/04	1	21.45	0	0.00	21.50	1	10,210	0.01%
2020/03/03	0	0.00	11.3	21.45	21.45	-11.3	10,137	-0.11%
2020/03/02	10	21.27	5	21.32	21.25	5	10,019	0.05%
2020/02/27	3.1	21.54	2	21.55	21.55	1.1	10,055	0.01%
2020/02/26	1	21.60	1	21.55	21.55	0	9,910	0.00%
2020/02/25	25	21.70	3	21.58	21.65	22	9,729	0.23%
2020/02/24	22	21.70	0	0.00	21.70	22	9,605	0.23%
2020/02/21	6.1	21.98	0	0.00	21.90	6.1	9,320	0.07%
2020/02/20	43	22.18	7	22.30	22.10	36	9,135	0.39%
2020/02/19	0	0.00	11	22.10	22.15	-11	8,980	-0.12%
2020/02/18	2	21.85	0	0.00	21.90	2	8,824	0.02%
2020/02/13	8	21.88	0	0.00	21.85	8	8,991	0.09%
2020/02/12	2	21.85	1	21.75	21.80	1	9,133	0.01%
2020/02/11	1	21.75	0	0.00	21.75	1	9,100	0.01%
2020/02/10	13	21.68	0	0.00	21.75	13	9,110	0.14%
2020/02/07	7	21.80	0	0.00	21.80	7	9,049	0.08%
2020/02/06	0	0.00	1	21.95	21.90	-1	9,067	-0.01%
2020/02/05	0	0.00	10.8	21.66	21.75	-10.8	9,015	-0.12%
2020/02/04	4	21.60	1	21.55	21.60	3	8,980	0.03%
2020/02/03	31	21.19	11	21.24	21.40	20	9,020	0.22%
2020/01/31	11.1	21.66	0	0.00	21.65	11.1	8,818	0.13%
2020/01/30	54.3	21.74	2	21.60	21.50	52.3	8,640	0.61%
2020/01/20	0	0.00	8	22.46	22.45	-8	7,973	-0.10%
2020/01/17	22	22.30	0	0.00	22.30	22	7,876	0.28%
2020/01/16	25	22.20	0	0.00	22.20	25	7,915	0.32%
2020/01/15	1	22.20	1	22.20	22.25	0	7,924	0.00%
2020/01/14	0	0.00	1	22.25	22.30	-1	7,920	-0.01%
2020/01/09	0	0.00	1	21.90	21.90	-1	7,784	-0.01%
2020/01/08	1	21.80	1	21.90	21.80	0	7,815	0.00%
2020/01/07	1	21.90	2	21.85	22.00	-1	7,773	-0.01%
2020/01/06	1	21.90	0	0.00	21.90	1	7,792	0.01%
2020/01/03	0	0.00	3	22.00	22.05	-3	7,834	-0.04%
2020/01/02	3	21.95	0	0.00	22.00	3	7,861	0.04%
2019/12/31	5.2	22.00	0	0.00	22.00	5.2	7,849	0.07%
2019/12/27	0.2	22.10	0	0.00	22.10	0.2	7,820	0.00%
2019/12/25	0	0.00	0.9	22.00	21.95	-0.9	8,036	-0.01%
2019/12/23	0	0.00	2.1	22.03	22.05	-2.1	8,179	-0.03%
2019/12/20	1	22.20	0	0.00	21.85	1	8,199	0.01%
2019/12/18	0	0.00	3	22.00	22.20	-3	7,992	-0.04%
2019/12/17	0	0.00	3	21.83	21.95	-3	8,077	-0.04%
2019/12/16	5	21.80	0	0.00	21.80	5	8,078	0.06%
2019/12/13	3	21.78	2.2	21.85	21.85	0.8	8,162	0.01%
2019/12/12	1	21.75	0	0.00	21.75	1	8,200	0.01%
2019/12/10	2	21.70	0	0.00	21.65	2	8,385	0.02%
2019/12/09	6	21.63	0	0.00	21.75	6	8,565	0.07%
2019/12/06	4	21.64	0	0.00	21.60	4	8,696	0.05%
2019/12/04	2	21.65	0	0.00	21.75	2	8,783	0.02%
2019/12/03	4	21.65	0	0.00	21.75	4	8,850	0.05%
2019/11/29	3	21.73	0	0.00	21.70	3	8,940	0.03%
2019/11/27	1	21.90	0	0.00	21.95	1	9,056	0.01%
2019/11/26	0	0.00	7	22.00	21.75	-7	9,130	-0.08%
2019/11/21	6	21.70	0	0.00	21.70	6	9,034	0.07%
2019/11/20	4	21.85	6.2	21.85	21.90	-2.2	8,972	-0.02%
2019/11/19	4	21.70	0	0.00	21.90	4	9,012	0.04%
2019/11/18	0.3	21.95	2	21.80	21.90	-1.7	9,096	-0.02%
2019/11/14	10.2	21.62	0	0.00	21.60	10.2	9,331	0.11%
2019/11/13	3	21.87	0	0.00	21.80	3	9,501	0.03%
2019/11/12	0.3	22.00	0	0.00	22.00	0.3	10,102	0.00%
2019/11/11	4.3	22.01	0	0.00	22.00	4.3	10,672	0.04%
2019/11/07	1.3	22.31	0	0.00	22.35	1.3	11,049	0.01%
2019/11/06	0	0.00	4	22.30	22.40	-4	11,094	-0.04%
2019/11/04	0.3	22.15	0	0.00	22.20	0.3	11,384	0.00%
2019/11/01	0.6	22.00	0.8	22.00	22.05	-0.2	11,523	0.00%
2019/10/31	1	22.00	2	21.83	21.90	-1	11,689	-0.01%
2019/10/30	0	0.00	5.1	21.69	21.80	-5.1	11,664	-0.04%
2019/10/29	1.2	21.60	0	0.00	21.60	1.2	11,879	0.01%
2019/10/28	0	0.00	3	21.53	21.55	-3	12,030	-0.02%
2019/10/24	0	0.00	1	21.40	21.45	-1	12,163	-0.01%
2019/10/23	1	21.20	0	0.00	21.30	1	12,290	0.01%
2019/10/21	4	21.20	0	0.00	21.30	4	12,387	0.03%
2019/10/17	4	21.28	0	0.00	21.30	4	12,495	0.03%
2019/10/16	1	21.15	10.2	21.20	21.25	-9.2	12,497	-0.07%
2019/10/15	2	21.13	0	0.00	21.20	2	12,529	0.02%
2019/10/14	0	0.00	1	21.15	21.20	-1	12,570	-0.01%
2019/10/09	2	21.05	0	0.00	21.10	2	12,596	0.02%
2019/10/08	3	21.05	0	0.00	21.20	3	12,633	0.02%
2019/10/04	2	21.05	0	0.00	21.10	2	12,932	0.02%
2019/10/02	1	21.20	0	0.00	21.20	1	12,951	0.01%
2019/09/27	4	21.03	0	0.00	20.95	4	12,776	0.03%
2019/09/26	2	21.05	0.1	21.20	21.15	1.9	12,765	0.02%
2019/09/25	2	21.10	25	21.10	21.15	-23	12,843	-0.18%
2019/09/20	1	21.15	0	0.00	21.25	1	12,970	0.01%
2019/09/18	1	21.25	1	21.20	21.20	0	12,728	0.00%
2019/09/17	0	0.00	1	21.10	21.10	-1	12,648	-0.01%
2019/09/16	7	20.90	0.1	21.05	20.95	6.9	12,747	0.05%
2019/09/12	1	20.95	40	21.00	20.95	-39	12,772	-0.31%
2019/09/11	1	20.80	7	20.93	20.95	-6	12,872	-0.05%
2019/09/10	5	20.80	2	20.80	20.85	3	12,801	0.02%
2019/09/09	0	0.00	1	20.45	20.50	-1	12,754	-0.01%
2019/09/04	1	19.95	0	0.00	20.00	1	13,162	0.01%
2019/09/02	0	0.00	1	19.95	20.00	-1	13,540	-0.01%
2019/08/30	0	0.00	20	19.80	19.95	-20	13,619	-0.15%
2019/08/29	1	19.65	10	19.65	19.70	-9	13,587	-0.07%
2019/08/28	0	0.00	301	19.70	19.65	-301	13,623	-2.21%	大賣/鉅額交易
2019/08/27	3	19.65	129	19.71	19.75	-126	13,695	-0.92%	大賣/鉅額交易
2019/08/26	6	19.70	0	0.00	19.65	6	13,660	0.04%
2019/08/23	0	0.00	470	19.90	19.90	-470	13,694	-3.43%	大賣/鉅額交易
2019/08/21	3	19.83	0	0.00	19.85	3	14,122	0.02%
2019/08/19	0	0.00	3	19.92	19.95	-3	14,005	-0.02%
2019/08/15	7	19.64	0	0.00	19.65	7	13,621	0.05%
2019/08/14	2	21.45	213	21.50	21.50	-211	13,136	-1.61%	大賣/鉅額交易
2019/08/13	9	21.33	0	0.00	21.20	9	12,625	0.07%
2019/08/12	8	21.40	12	21.44	21.40	-4	12,379	-0.03%
2019/08/08	4	21.28	0	0.00	21.35	4	12,229	0.03%
2019/08/07	7	21.27	0	0.00	21.25	7	12,227	0.06%
2019/08/06	13	21.02	0	0.00	21.20	13	12,198	0.11%
2019/08/05	21	21.32	0	0.00	21.30	21	12,044	0.17%
2019/08/02	49	21.37	7	21.35	21.35	42	11,943	0.35%
2019/07/31	15	21.83	0	0.00	21.95	15	11,746	0.13%
2019/07/30	0	0.00	1	21.90	21.85	-1	11,457	-0.01%
2019/07/26	5	21.70	0	0.00	21.70	5	11,397	0.04%
2019/07/25	201	21.59	4	21.45	21.70	197	11,489	1.71%	大買/鉅額交易
2019/07/24	911	21.40	0	0.00	21.45	911	11,645	7.82%	大買/鉅額交易
2019/07/23	13	21.40	1	21.40	21.40	12	11,654	0.10%
2019/07/22	0	0.00	1	21.40	21.40	-1	11,606	-0.01%
2019/07/17	0	0.00	0	21.30	21.30	0	11,652	0.00%
2019/07/16	0	0.00	0.1	21.25	21.20	-0.1	11,570	0.00%
2019/07/12	1	21.20	2	21.30	21.20	-1	11,468	-0.01%
2019/07/11	0	0.00	13	21.11	21.20	-13	11,363	-0.11%
2019/07/10	0	0.00	59.5	21.00	21.00	-59.5	11,190	-0.53%
2019/07/08	0	0.00	18	20.83	20.90	-18	11,069	-0.16%
2019/07/05	10	20.90	0	0.00	20.90	10	11,100	0.09%
2019/07/03	1	20.65	0.3	20.80	20.80	0.7	11,133	0.01%
2019/07/02	57	20.70	1	20.80	20.80	56	11,116	0.50%
2019/07/01	10	20.89	0	0.00	20.75	10	11,019	0.09%
2019/06/28	10	20.95	0	0.00	20.85	10	10,919	0.09%
2019/06/27	0	0.00	70	20.98	21.00	-70	10,963	-0.64%
2019/06/25	1	20.90	0	0.00	20.95	1	10,949	0.01%
2019/06/24	5	20.85	1	20.90	20.95	4	10,948	0.04%
2019/06/21	2	20.83	0	0.00	20.75	2	10,882	0.02%
2019/06/20	7	20.96	0	0.00	20.90	7	10,707	0.07%
2019/06/19	6	20.86	2	20.93	21.00	4	10,603	0.04%
2019/06/18	66	20.56	0	0.00	20.65	66	10,345	0.64%
2019/06/12	20	20.33	112	20.25	20.45	-92	10,194	-0.90%	大賣/
2019/06/11	12	21.01	1	21.00	20.80	11	9,793	0.11%
2019/06/10	0	0.00	7	21.39	21.40	-7	9,409	-0.07%
2019/06/06	0	0.00	1	21.20	21.30	-1	9,389	-0.01%
2019/06/04	5	20.97	0	0.00	21.00	5	9,266	0.05%
2019/06/03	2	21.00	1	20.90	21.00	1	9,202	0.01%
2019/05/31	11	20.90	1	20.85	20.95	10	9,113	0.11%
2019/05/30	0	20.70	0	0.00	20.75	0	8,921	0.00%
2019/05/29	3	20.40	0	0.00	20.50	3	8,907	0.03%
2019/05/28	15	20.35	0	0.00	20.55	15	8,985	0.17%
2019/05/27	0	0.00	11	20.40	20.40	-11	8,657	-0.13%
2019/05/23	2	20.25	0	0.00	20.25	2	8,681	0.02%
2019/05/21	0	0.00	19	20.21	20.40	-19	8,763	-0.22%
2019/05/20	2	20.00	0	0.00	20.05	2	8,592	0.02%
2019/05/17	4	19.95	1	20.00	19.90	3	8,520	0.04%
2019/05/15	6	20.02	0	0.00	20.00	6	8,434	0.07%
2019/05/10	1	20.05	0	0.00	20.10	1	8,407	0.01%
2019/05/09	11	20.00	0	0.00	20.05	11	8,385	0.13%
2019/05/07	12	20.08	0	0.00	20.10	12	8,221	0.15%
2019/05/06	7	19.99	0	0.00	20.00	7	8,299	0.08%
2019/05/03	2	20.15	0	0.00	20.20	2	8,142	0.02%
2019/05/02	3	20.20	2	20.30	20.25	1	8,057	0.01%
2019/04/30	20	20.19	2	20.20	20.20	18	7,910	0.23%
2019/04/25	101	19.58	2	19.65	19.70	99	7,579	1.31%	大買/
2019/04/24	52.5	19.50	3	19.50	19.60	49.5	7,527	0.66%
2019/04/22	0	0.00	2	19.30	19.35	-2	7,517	-0.03%
2019/04/19	1	19.20	0	0.00	19.30	1	7,575	0.01%
2019/04/18	1	19.20	0	0.00	19.20	1	7,597	0.01%
2019/04/15	0	0.00	10	19.27	19.30	-10	7,796	-0.13%
2019/04/10	0	19.30	0	0.00	19.30	0	7,714	0.00%
2019/04/09	2	19.25	0	0.00	19.25	2	7,695	0.03%
2019/04/08	20	19.21	0	0.00	19.25	20	7,734	0.26%
2019/04/03	1	19.20	0	0.00	19.20	1	7,702	0.01%
2019/04/01	1	19.25	0	0.00	19.25	1	7,772	0.01%
2019/03/28	8	19.04	0	0.00	19.05	8	7,613	0.11%
2019/03/27	13	19.20	0	0.00	19.15	13	7,663	0.17%
2019/03/26	2	19.20	0	0.00	19.20	2	7,785	0.03%
2019/03/25	3	19.08	0	0.00	19.15	3	7,900	0.04%
2019/03/22	0	0.00	1	19.30	19.25	-1	7,883	-0.01%
2019/03/21	0	0.00	3	19.27	19.35	-3	7,913	-0.04%
2019/03/20	0	0.00	5	19.20	19.30	-5	7,963	-0.06%
2019/03/19	3	19.20	1	19.20	19.20	2	7,904	0.03%
2019/03/15	5.2	19.00	0	0.00	19.00	5.2	7,920	0.07%
2019/03/13	0	18.95	0	0.00	18.95	0	7,925	0.00%
2019/03/12	2	18.83	0	0.00	18.90	2	7,962	0.03%
2019/03/11	2	18.80	17	18.84	18.75	-15	7,961	-0.19%
2019/03/08	3	18.72	0	0.00	18.75	3	7,958	0.04%
2019/03/07	3	18.80	0	0.00	18.80	3	8,163	0.04%
2019/03/06	3	18.80	0	0.00	18.90	3	8,165	0.04%
2019/03/05	0	0.00	5	18.85	18.85	-5	8,175	-0.06%
2019/03/04	1	18.80	0	0.00	18.85	1	8,200	0.01%
2019/02/27	2	18.85	1	18.85	18.90	1	8,112	0.01%
2019/02/21	0	0.00	36	18.55	18.60	-36	7,828	-0.46%
2019/02/19	0	0.00	1	18.45	18.45	-1	7,774	-0.01%
2019/02/14	1	18.45	10	18.40	18.40	-9	7,675	-0.12%
2019/02/13	3	18.48	0	0.00	18.40	3	7,614	0.04%
2019/02/12	6	18.47	0	0.00	18.50	6	7,519	0.08%
2019/02/11	0	0.00	1	18.50	18.45	-1	7,493	-0.01%
2019/01/29	0	0.00	12.5	18.30	18.40	-12.5	7,361	-0.17%
2019/01/25	0	0.00	1	18.40	18.45	-1	7,334	-0.01%
2019/01/22	6	18.15	0	0.00	18.20	6	7,402	0.08%
2019/01/21	2	18.28	0	0.00	18.20	2	7,363	0.03%
2019/01/18	0	0.00	3	18.13	18.25	-3	7,347	-0.04%
2019/01/16	1	18.05	0	0.00	17.95	1	7,476	0.01%
2019/01/14	0	0.00	3	17.95	18.00	-3	7,440	-0.04%
2019/01/11	0	0.00	2	18.00	18.00	-2	7,627	-0.03%
2019/01/10	2	17.85	4	17.95	17.95	-2	7,570	-0.03%
2019/01/09	5	17.85	0	0.00	17.95	5	7,629	0.07%
2019/01/04	0.9	17.50	0	0.00	17.40	0.9	7,848	0.01%
2019/01/02	20	17.40	0	0.00	17.40	20	8,432	0.24%
2018/12/27	1	17.40	0	0.00	17.40	1	8,629	0.01%
2018/12/26	3	17.30	0	0.00	17.30	3	8,684	0.03%
2018/12/22	1	17.35	0	0.00	17.45	1	8,691	0.01%
2018/12/21	1	17.45	0	0.00	17.40	1	8,760	0.01%
2018/12/18	9	17.42	0	0.00	17.45	9	8,639	0.10%
2018/12/13	0	0.00	4	17.60	17.60	-4	8,807	-0.05%
2018/12/06	1	17.60	0	0.00	17.70	1	8,826	0.01%
2018/12/03	3	17.80	0	0.00	17.75	3	8,694	0.03%
2018/11/21	0	0.00	5	17.60	17.65	-5	8,561	-0.06%
2018/11/14	0	0.00	1	17.60	17.70	-1	8,715	-0.01%
2018/11/09	0	0.00	1	17.60	17.70	-1	9,383	-0.01%
2018/11/07	0	0.00	1.1	17.61	17.65	-1.1	9,919	-0.01%
2018/11/05	1	17.30	0	0.00	17.55	1	10,444	0.01%
2018/11/02	1	17.35	0	0.00	17.50	1	10,551	0.01%
2018/11/01	1	17.30	0	0.00	17.40	1	10,719	0.01%
2018/10/31	2	17.40	0	0.00	17.45	2	10,817	0.02%
2018/10/25	1	17.00	0	0.00	17.25	1	10,853	0.01%
2018/10/24	2	17.28	2	17.20	17.30	0	11,042	0.00%
2018/10/23	1	17.40	0	0.00	17.30	1	11,101	0.01%
2018/10/17	1	17.55	0	0.00	17.50	1	11,046	0.01%
2018/10/15	1	17.65	0	0.00	17.45	1	10,855	0.01%
2018/10/12	2	17.50	0	0.00	17.75	2	10,710	0.02%
2018/10/11	16	17.62	20	17.74	17.50	-4	10,559	-0.04%
2018/10/09	2	18.10	0	0.00	18.10	2	9,993	0.02%
2018/10/08	0	0.00	0.2	18.10	18.05	-0.2	9,952	0.00%
2018/10/05	2	18.05	0	0.00	18.00	2	9,914	0.02%
2018/10/02	0	0.00	61	18.40	18.35	-61	9,619	-0.63%
2018/10/01	11	18.50	0	0.00	18.55	11	9,520	0.12%
2018/09/28	15	18.50	0	0.00	18.50	15	9,562	0.16%
2018/09/27	6	18.45	0	0.00	18.50	6	9,516	0.06%
2018/09/26	0	0.00	1	18.45	18.45	-1	9,434	-0.01%
2018/09/25	0	0.00	10	18.50	18.45	-10	9,466	-0.11%
2018/09/21	15	18.30	1	18.35	18.50	14	9,403	0.15%
2018/09/20	10	18.25	0	0.00	18.30	10	9,211	0.11%
2018/09/18	1	18.00	0	18.05	18.05	1	9,231	0.01%
2018/09/11	3	17.75	0	0.00	17.85	3	9,380	0.03%
2018/09/06	5	17.75	0	0.00	17.75	5	9,844	0.05%
2018/09/05	1	17.85	0	0.00	17.80	1	9,826	0.01%
2018/09/03	3	17.90	1	17.95	17.95	2	9,912	0.02%
2018/08/31	0	0.00	2	18.00	18.00	-2	9,980	-0.02%
2018/08/30	0	0.00	2	17.95	17.95	-2	10,074	-0.02%
2018/08/29	0	0.00	5	17.90	18.00	-5	10,095	-0.05%
2018/08/28	0	0.00	10	17.85	17.90	-10	10,117	-0.10%
2018/08/27	2	17.83	0	0.00	17.80	2	10,144	0.02%
2018/08/24	50	17.82	0.9	17.90	17.85	49.1	10,181	0.48%
2018/08/21	1	17.80	0	0.00	17.90	1	10,681	0.01%
2018/08/20	0	0.00	1	17.80	17.75	-1	10,650	-0.01%
2018/08/17	4	17.58	0	0.00	17.55	4	10,577	0.04%
2018/08/16	6	17.36	70	17.35	17.45	-64	10,537	-0.61%
2018/08/15	79	18.64	1	18.60	18.65	78	10,139	0.77%
2018/08/14	0	0.00	0.1	18.70	18.70	-0.1	9,689	0.00%
2018/08/10	7	18.59	1	18.75	18.75	6	9,299	0.06%
2018/08/09	0	0.00	1	18.50	18.50	-1	9,002	-0.01%
2018/08/08	0	0.00	10	18.35	18.40	-10	8,856	-0.11%
2018/08/07	7	18.25	0	0.00	18.25	7	8,738	0.08%
2018/08/06	19	18.30	0	0.00	18.25	19	8,609	0.22%
2018/08/03	5	18.25	0	0.00	18.25	5	8,547	0.06%
2018/08/02	0	0.00	1.1	18.25	18.25	-1.1	8,494	-0.01%
2018/08/01	0	0.00	1	18.35	18.35	-1	8,438	-0.01%
2018/07/30	0	0.00	7	18.05	18.10	-7	8,112	-0.09%
2018/07/27	8	17.95	6	18.00	18.00	2	7,968	0.03%
2018/07/23	2	17.90	0	0.00	17.95	2	7,938	0.03%
2018/07/18	10	17.80	0	0.00	17.80	10	8,029	0.12%
2018/07/16	2	17.75	0	0.00	17.70	2	8,056	0.02%
2018/07/12	0	0.00	1	17.70	17.75	-1	8,122	-0.01%
2018/07/06	0	0.00	1	17.55	17.55	-1	8,193	-0.01%
2018/06/27	1	17.55	0	0.00	17.50	1	8,061	0.01%
2018/06/20	2	17.60	0	0.00	17.65	2	7,829	0.03%
2018/06/19	31	17.67	0	0.00	17.60	31	7,755	0.40%
2018/06/11	0	0.00	1	18.05	18.05	-1	7,448	-0.01%
2018/06/07	1	18.00	2	18.10	18.10	-1	7,460	-0.01%
2018/06/06	0	0.00	10	17.95	17.95	-10	7,347	-0.14%
2018/06/01	0	0.00	2	17.75	17.80	-2	7,288	-0.03%
2018/05/31	7	17.65	0	0.00	17.90	7	7,237	0.10%
2018/05/30	10	17.70	0	0.00	17.65	10	6,865	0.15%
2018/05/28	0	0.00	1	17.80	17.85	-1	6,772	-0.01%
2018/05/24	1	17.70	0	0.00	17.75	1	6,835	0.01%
2018/05/21	5	17.85	0	0.00	17.90	5	6,942	0.07%
2018/05/16	0	0.00	0.6	17.90	17.90	-0.6	7,183	-0.01%
2018/05/15	0	0.00	6	18.00	18.00	-6	7,410	-0.08%
2018/05/11	0	0.00	5	17.90	17.85	-5	8,016	-0.06%
2018/05/08	0	0.00	2	17.80	17.80	-2	8,549	-0.02%
2018/05/07	8	17.75	2	17.80	17.75	6	8,590	0.07%
2018/05/04	3	17.83	26	17.80	17.80	-23	8,630	-0.27%
2018/05/02	6	18.00	0	0.00	18.00	6	8,694	0.07%
2018/04/27	5	17.80	5	17.85	17.85	0	8,665	0.00%
2018/04/25	0	0.00	25	17.70	17.80	-25	8,686	-0.29%
2018/04/24	0	0.00	20	17.75	17.75	-20	8,746	-0.23%
2018/04/20	0	0.00	1	17.80	17.75	-1	8,867	-0.01%
2018/04/19	2	17.80	0	0.00	17.85	2	8,890	0.02%
2018/04/17	26	17.62	1	17.60	17.75	25	8,923	0.28%
2018/04/13	0	0.00	8	17.83	17.80	-8	9,015	-0.09%
2018/04/11	2	17.80	0	0.00	17.75	2	9,331	0.02%
2018/04/10	0	0.00	18	17.78	17.80	-18	9,366	-0.19%
2018/04/09	0	17.65	1	17.60	17.65	-1	9,334	-0.01%
2018/03/27	35	17.55	4	17.55	17.60	31	9,378	0.33%
2018/03/26	4	17.40	0	0.00	17.45	4	9,332	0.04%
2018/03/23	0.4	17.50	0	0.00	17.45	0.4	9,329	0.00%
2018/03/22	0	0.00	3	17.65	17.60	-3	9,279	-0.03%
2018/03/21	0	0.00	5	17.60	17.60	-5	9,264	-0.05%
2018/03/20	0	0.00	5	17.60	17.55	-5	9,377	-0.05%
2018/03/16	0	0.00	1	17.60	17.60	-1	9,311	-0.01%
2018/03/14	2	17.40	0	0.00	17.45	2	9,037	0.02%
2018/03/13	0	0.00	5.1	17.45	17.45	-5.1	9,082	-0.06%
2018/03/12	1.3	17.31	0	0.00	17.35	1.3	8,968	0.01%
2018/03/09	1	17.25	0	0.00	17.25	1	8,979	0.01%
2018/03/08	0.3	17.15	0	0.00	17.15	0.3	9,006	0.00%
2018/03/07	10	17.05	0	0.00	17.10	10	9,156	0.11%
2018/03/06	2	17.10	0	0.00	17.10	2	9,200	0.02%
2018/03/05	1	17.00	0	0.00	16.95	1	9,444	0.01%
2018/03/02	12	17.00	0	0.00	17.00	12	9,392	0.13%
2018/02/26	1	17.15	2	17.20	17.15	-1	9,153	-0.01%
2018/02/23	1	17.00	20	17.00	17.05	-19	9,122	-0.21%
2018/02/21	2	16.90	0	0.00	16.95	2	9,319	0.02%
2018/02/09	11	16.59	0	0.00	16.65	11	9,147	0.12%
2018/02/07	13	16.81	5	16.80	16.90	8	8,990	0.09%
2018/02/06	7	16.61	3	16.85	16.60	4	8,789	0.05%
2018/02/05	4	17.05	7	17.15	17.10	-3	8,392	-0.04%
2018/01/31	3	17.10	1	17.15	17.40	2	8,104	0.02%
2018/01/30	0	0.00	1	17.35	17.30	-1	7,826	-0.01%
2018/01/25	0	0.00	3	17.38	17.40	-3	7,627	-0.04%
2018/01/24	1	17.30	3	17.20	17.25	-2	7,529	-0.03%
2018/01/22	0	0.00	3	17.30	17.40	-3	7,520	-0.04%
2018/01/19	0	0.00	11	17.45	17.45	-11	7,476	-0.15%
2018/01/18	0	0.00	1	17.50	17.50	-1	7,445	-0.01%
2018/01/17	0	0.00	0.1	17.40	17.50	-0.1	7,373	0.00%
2018/01/16	0	0.00	1	17.35	17.40	-1	7,316	-0.01%
2018/01/15	0	0.00	10	17.35	17.35	-10	7,314	-0.14%
2018/01/11	1	17.25	0	0.00	17.25	1	7,314	0.01%
2018/01/10	0	0.00	1	17.25	17.30	-1	7,440	-0.01%
2018/01/09	0	0.00	11	17.25	17.30	-11	7,418	-0.15%
2018/01/08	7	17.30	1.3	17.22	17.30	5.7	7,430	0.08%
2018/01/05	1	16.95	0	0.00	17.15	1	7,285	0.01%
2018/01/04	1	16.90	0	0.00	16.95	1	7,233	0.01%
2018/01/03	1	16.85	5	16.82	16.90	-4	7,272	-0.06%