仁寶 (2324)-元富-林園券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.05
漲跌
▼0.75
漲幅
-2.09%
成交量
28,447張
產業
上市電腦週邊類股
1792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

仁寶 (2324)籌碼相關－元富-林園券商分點個股進出

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

元富-林園券商分點個股進出
元富-林園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	11	35.02	1	35.30	35.05	10	30,087	0.03%
2024/04/30	1	36.00	0	0.00	35.80	1	30,122	0.00%
2024/04/29	1	36.30	3	36.50	36.35	-2	30,559	-0.01%
2024/04/26	0	0.00	1	36.20	36.00	-1	31,554	0.00%
2024/04/25	0	0.00	6	35.16	35.50	-6	32,093	-0.02%
2024/04/24	6	35.16	7	35.21	35.50	-1	32,671	0.00%
2024/04/23	1	34.40	0.2	34.80	34.50	0.8	32,739	0.00%
2024/04/22	7	34.51	0	0.00	34.20	7	32,862	0.02%
2024/04/19	7	35.20	2	35.40	35.30	5	32,811	0.02%
2024/04/18	4	35.88	10	36.16	36.05	-6	32,823	-0.02%
2024/04/17	6	35.34	6	35.67	35.60	0	33,090	0.00%
2024/04/16	7	35.50	50	35.55	35.30	-43	33,636	-0.13%
2024/04/12	2	36.45	5	36.75	36.40	-3	35,140	-0.01%
2024/04/11	1	37.00	0	0.00	36.85	1	35,475	0.00%
2024/04/10	1	36.60	5	37.02	36.60	-4	36,142	-0.01%
2024/04/08	7	35.95	0	0.00	35.95	7	37,651	0.02%
2024/04/03	11	36.82	16	37.04	36.55	-5	38,743	-0.01%
2024/04/02	5	36.66	5	36.82	36.85	0	40,335	0.00%
2024/04/01	9	36.41	3	36.78	36.55	6	42,947	0.01%
2024/03/29	40	35.70	6	36.06	36.20	34	45,500	0.07%
2024/03/28	2	38.10	15	38.26	38.30	-13	46,371	-0.03%
2024/03/27	0	0.00	4	38.09	38.10	-4	47,113	-0.01%
2024/03/26	6	38.36	26	37.99	37.90	-20	49,405	-0.04%
2024/03/25	7	38.69	12	38.93	38.55	-5	53,777	-0.01%
2024/03/22	9	38.82	5.6	38.81	38.65	3.4	54,284	0.01%
2024/03/21	13	38.36	20.1	38.43	38.40	-7.1	54,988	-0.01%
2024/03/20	10	37.82	40.3	38.17	37.90	-30.3	54,984	-0.06%
2024/03/19	25	37.36	32	37.26	37.20	-7	55,002	-0.01%
2024/03/18	4	36.80	0	0.00	36.90	4	55,410	0.01%
2024/03/15	2	36.60	7	37.08	37.00	-5	55,491	-0.01%
2024/03/14	2	36.63	0	0.00	36.65	2	55,260	0.00%
2024/03/13	0	0.00	9	37.40	36.70	-9	55,030	-0.02%
2024/03/12	21.1	36.40	16	36.70	37.20	5.1	54,872	0.01%
2024/03/11	2	36.70	5	36.92	36.90	-3	54,603	-0.01%
2024/03/08	8	36.51	11	36.84	36.65	-3	54,474	-0.01%
2024/03/07	64	36.58	17	36.55	36.55	47	54,118	0.09%
2024/03/06	7	37.71	4	37.85	37.55	3	53,599	0.01%
2024/03/05	28.2	38.01	17	38.03	37.80	11.2	53,461	0.02%
2024/03/04	117	38.71	168	39.69	38.00	-51	52,965	-0.10%	大買/大賣/
2024/03/01	1	36.70	17	36.96	36.70	-16	49,312	-0.03%
2024/02/29	37	36.12	17	36.00	36.50	20	49,162	0.04%
2024/02/27	32	37.12	30	37.07	36.50	2	48,643	0.00%
2024/02/26	0	0.00	9	36.06	36.00	-9	47,815	-0.02%
2024/02/23	6	36.59	10	36.25	36.20	-4	47,759	-0.01%
2024/02/22	21	36.74	11	36.62	36.75	10	47,852	0.02%
2024/02/21	2	36.43	1	36.70	36.75	1	47,736	0.00%
2024/02/20	7	36.85	1	36.80	36.80	6	47,744	0.01%
2024/02/19	4	36.29	9	36.69	36.90	-5	47,640	-0.01%
2024/02/16	7	36.68	8	36.77	36.85	-1	47,432	0.00%
2024/02/15	2	36.02	8	35.71	35.80	-6	46,988	-0.01%
2024/02/05	10	36.10	5	35.92	35.90	5	46,768	0.01%
2024/02/02	5	36.26	3	36.00	35.80	2	46,629	0.00%
2024/02/01	0	0.00	1	36.40	36.40	-1	46,487	0.00%
2024/01/30	1	36.15	1	36.40	36.00	0	46,228	0.00%
2024/01/29	0	0.00	11	36.20	36.35	-11	46,094	-0.02%
2024/01/26	33	35.71	7	36.24	35.50	26	45,936	0.06%
2024/01/25	3	37.22	7	37.48	37.20	-4	45,153	-0.01%
2024/01/24	25	37.12	8	36.99	36.85	17	44,784	0.04%
2024/01/23	3	37.43	52	37.44	37.55	-49	44,688	-0.11%
2024/01/22	64	37.24	25	37.14	37.60	39	44,242	0.09%
2024/01/19	33	36.08	9	36.14	36.30	24	43,240	0.06%
2024/01/18	16	35.08	24	35.19	34.80	-8	42,754	-0.02%
2024/01/17	5	34.60	8	34.72	34.55	-3	42,118	-0.01%
2024/01/16	27	35.27	1	34.95	35.00	26	41,998	0.06%
2024/01/15	11	35.85	1	36.40	35.55	10	41,748	0.02%
2024/01/12	3.1	35.71	1	35.40	35.60	2.1	41,713	0.00%
2024/01/11	9	35.95	7	36.04	36.10	2	41,571	0.00%
2024/01/10	37	36.37	40	36.02	35.85	-3	41,583	-0.01%
2024/01/09	45	37.43	30	37.10	36.95	15	41,042	0.04%
2024/01/08	3	37.55	7	37.81	37.75	-4	40,032	-0.01%
2024/01/05	28	36.94	13	37.02	36.95	15	39,758	0.04%
2024/01/04	32.1	37.24	17	37.48	37.30	15.1	39,379	0.04%
2024/01/03	24	38.46	2	38.23	38.10	22	38,862	0.06%
2024/01/02	18.1	39.19	5	39.15	39.55	13.1	38,130	0.03%
2023/12/29	33	39.80	34.1	39.65	39.85	-1.1	37,329	0.00%
2023/12/28	54.1	39.35	36	39.32	38.95	18.1	36,084	0.05%
2023/12/27	49	39.89	90	40.08	40.20	-41	34,511	-0.12%
2023/12/26	63	38.81	55	38.78	39.05	8	31,846	0.02%
2023/12/25	78	36.57	108	37.06	37.10	-30	29,191	-0.10%	大賣/
2023/12/22	41.1	36.08	19	36.31	36.10	22.1	27,245	0.08%
2023/12/21	52	36.92	31	36.88	36.70	21	26,262	0.08%
2023/12/20	58	36.76	294	37.05	37.40	-236	23,885	-0.99%	大賣/鉅額交易
2023/12/19	29.1	33.96	4	33.90	34.00	25.1	19,249	0.13%
2023/12/18	36	34.47	38.2	34.67	34.60	-2.2	18,792	-0.01%
2023/12/15	0	0.00	4	33.16	33.05	-4	17,746	-0.02%
2023/12/14	24	33.91	3	33.88	33.65	21	17,422	0.12%
2023/12/13	25	33.20	68	33.08	33.75	-43	16,926	-0.25%
2023/12/12	10	32.45	2	32.00	32.00	8	16,677	0.05%
2023/12/11	1.1	31.70	8	31.95	32.20	-6.9	16,723	-0.04%
2023/12/08	0	0.00	7	31.31	31.20	-7	16,423	-0.04%
2023/12/07	4	31.23	3	31.15	30.95	1	16,698	0.01%
2023/12/06	0	0.00	10.2	31.23	31.25	-10.2	16,978	-0.06%
2023/12/05	10	30.45	5.8	30.38	30.40	4.2	16,872	0.02%
2023/12/04	0	0.00	1	30.75	30.60	-1	17,041	-0.01%
2023/12/01	2	30.48	0	0.00	30.35	2	17,274	0.01%
2023/11/30	1	30.45	1	30.65	30.90	0	17,485	0.00%
2023/11/29	0	0.00	1	31.00	30.75	-1	17,308	-0.01%
2023/11/28	1	30.80	0	0.00	30.65	1	17,447	0.01%
2023/11/27	6	30.58	1	31.00	30.35	5	18,073	0.03%
2023/11/22	4	30.81	0	0.00	30.80	4	19,074	0.02%
2023/11/21	1	31.10	2	31.10	31.20	-1	19,818	-0.01%
2023/11/20	2	30.65	7	30.51	30.75	-5	20,759	-0.02%
2023/11/17	2	30.40	6	30.40	30.35	-4	21,344	-0.02%
2023/11/15	0.2	30.20	4	30.65	30.25	-3.8	23,218	-0.02%
2023/11/14	3	30.25	3	30.35	30.25	0	24,883	0.00%
2023/11/13	2	30.13	17	30.18	30.10	-15	27,522	-0.05%
2023/11/09	3	29.48	2	29.60	29.60	1	33,727	0.00%
2023/11/08	0	0.00	11	29.95	29.95	-11	35,377	-0.03%
2023/11/07	9	29.34	0	0.00	29.40	9	35,719	0.03%
2023/11/06	0	0.00	3	29.80	29.80	-3	36,046	-0.01%
2023/11/03	4	28.86	0	0.00	28.95	4	36,127	0.01%
2023/11/01	0.2	28.55	1	28.80	28.70	-0.8	36,874	0.00%
2023/10/31	3	28.62	0	0.00	28.05	3	37,021	0.01%
2023/10/30	0	0.00	2	28.98	28.80	-2	37,252	-0.01%
2023/10/27	22	29.45	0	0.00	29.05	22	37,367	0.06%
2023/10/26	2	28.68	7	29.19	29.05	-5	37,935	-0.01%
2023/10/25	5	29.12	0	0.00	29.05	5	38,055	0.01%
2023/10/24	3	28.80	11	29.06	29.45	-8	38,267	-0.02%
2023/10/23	8	28.49	5	28.45	28.45	3	38,367	0.01%
2023/10/20	4	28.85	7	28.91	28.80	-3	39,091	-0.01%
2023/10/19	4	29.11	6	29.23	29.25	-2	39,612	-0.01%
2023/10/18	8.1	28.87	10	28.83	28.95	-1.9	40,159	0.00%
2023/10/17	5	29.64	25.5	29.43	29.35	-20.5	40,677	-0.05%
2023/10/16	33	29.67	6.5	29.59	29.50	26.5	43,130	0.06%
2023/10/13	15	30.08	36	30.04	30.20	-21	46,846	-0.04%
2023/10/12	2	30.55	5.5	30.92	30.80	-3.5	48,229	-0.01%
2023/10/11	9.1	30.77	14	30.88	30.80	-4.9	48,798	-0.01%
2023/10/06	2.2	30.58	0	0.00	30.50	2.2	50,264	0.00%
2023/10/05	3	30.62	2	30.85	30.85	1	50,285	0.00%
2023/10/04	4	30.44	3	30.48	30.50	1	50,368	0.00%
2023/10/03	0.2	31.00	3	31.03	30.90	-2.8	50,569	-0.01%
2023/10/02	19	30.92	1.1	31.00	30.90	17.9	50,758	0.04%
2023/09/28	2	30.65	7	31.23	30.70	-5	50,653	-0.01%
2023/09/27	0	0.00	14	30.96	31.00	-14	50,576	-0.03%
2023/09/26	8	30.54	10	30.85	30.70	-2	50,905	0.00%
2023/09/25	1	30.75	3	30.60	30.60	-2	51,029	0.00%
2023/09/22	8.1	30.68	5	30.76	30.85	3.1	51,327	0.01%
2023/09/21	11	30.19	4	30.48	30.55	7	51,904	0.01%
2023/09/20	17	31.09	0	0.00	30.55	17	51,754	0.03%
2023/09/19	1	31.20	0	0.00	30.95	1	51,653	0.00%
2023/09/18	5	31.22	0	0.00	31.05	5	51,861	0.01%
2023/09/15	2	31.65	3	31.95	31.80	-1	52,131	0.00%
2023/09/14	3	31.83	9	31.88	31.85	-6	52,095	-0.01%
2023/09/13	1.1	31.30	3	31.23	31.40	-1.9	52,884	0.00%
2023/09/12	6.1	30.69	20	31.40	31.35	-13.9	54,129	-0.03%
2023/09/11	18	31.10	11	30.85	30.80	7	54,301	0.01%
2023/09/08	7.5	31.82	8	31.77	31.75	-0.5	54,225	0.00%
2023/09/07	11.2	31.59	3	31.88	31.40	8.2	54,489	0.01%
2023/09/06	33	31.86	4	32.04	32.00	29	54,459	0.05%
2023/09/05	10	31.97	14	32.05	32.00	-4	54,492	-0.01%
2023/09/04	18	31.67	3	31.67	31.85	15	54,597	0.03%
2023/09/01	11	32.00	5	31.84	31.80	6	54,596	0.01%
2023/08/31	22	31.92	9	31.88	31.90	13	54,525	0.02%
2023/08/30	11	32.93	1	32.90	32.90	10	54,063	0.02%
2023/08/29	11	33.25	1	33.00	33.35	10	54,588	0.02%
2023/08/28	2	32.70	21	32.80	33.00	-19	54,608	-0.03%
2023/08/25	9	33.06	59	33.06	33.15	-50	55,001	-0.09%
2023/08/24	111.4	34.50	79	34.02	33.95	32.4	54,612	0.06%	大買/
2023/08/23	6	34.35	10	34.61	34.40	-4	54,144	-0.01%
2023/08/22	38	35.44	15	35.51	34.75	23	54,201	0.04%
2023/08/21	38	35.12	23	34.96	34.65	15	53,634	0.03%
2023/08/18	47	35.15	21	35.50	34.75	26	53,128	0.05%
2023/08/17	93.5	36.94	90.1	37.11	37.00	3.4	51,737	0.01%
2023/08/16	83	34.86	56.4	34.96	35.95	26.6	49,308	0.05%
2023/08/15	68	34.89	77	35.44	35.80	-9	47,305	-0.02%
2023/08/14	25	32.64	82.1	32.74	32.75	-57.1	43,592	-0.13%
2023/08/11	3	30.03	21	30.88	30.75	-18	42,224	-0.04%
2023/08/10	20	30.14	3	29.80	30.00	17	42,016	0.04%
2023/08/09	0.1	31.55	11	31.48	31.55	-10.9	41,821	-0.03%
2023/08/08	3	31.30	15	31.36	31.40	-12	41,932	-0.03%
2023/08/07	4	30.84	25.1	30.87	30.95	-21.1	41,845	-0.05%
2023/08/04	2	29.90	11.1	30.03	30.05	-9.1	41,764	-0.02%
2023/08/02	12	29.45	8.3	29.74	29.45	3.7	41,937	0.01%
2023/08/01	4	29.91	2	30.20	30.30	2	41,504	0.00%
2023/07/31	20	30.80	26.5	30.68	30.45	-6.5	41,356	-0.02%
2023/07/28	5	30.96	15	30.91	31.30	-10	40,709	-0.02%
2023/07/27	27	31.24	9	31.65	30.95	18	40,510	0.04%
2023/07/26	23	31.26	13	31.58	31.65	10	40,367	0.02%
2023/07/25	27	32.25	52	32.31	31.80	-25	40,130	-0.06%
2023/07/24	23	31.47	42.1	31.48	31.65	-19.1	39,360	-0.05%
2023/07/21	39	30.78	51	31.04	31.05	-12	38,783	-0.03%
2023/07/20	112	30.60	46.5	30.68	30.45	65.5	38,203	0.17%	大買/
2023/07/19	160.2	31.99	51	32.10	31.10	109.2	37,560	0.29%	大買/鉅額交易
2023/07/18	242.1	35.00	163	34.93	34.45	79.1	35,272	0.22%	大買/大賣/
2023/07/17	37.2	32.44	58	32.65	33.55	-20.8	31,798	-0.07%
2023/07/14	30.6	30.42	37	29.91	30.50	-6.4	30,673	-0.02%
2023/07/13	94	31.37	58	31.49	30.55	36	30,077	0.12%
2023/07/12	1	29.45	9	29.45	29.55	-8	28,557	-0.03%
2023/07/11	7.1	28.75	4.3	28.88	28.95	2.9	28,473	0.01%
2023/07/10	6	28.61	5	28.70	28.70	1	28,477	0.00%
2023/07/07	9	29.03	3	29.30	29.20	6	28,339	0.02%
2023/07/06	2	29.70	7	30.04	29.80	-5	28,080	-0.02%
2023/07/05	28	30.19	1	30.00	30.05	27	27,977	0.10%
2023/07/04	3	30.27	19	30.39	30.25	-16	28,041	-0.06%
2023/07/03	3	29.70	3.1	29.75	29.70	-0.1	27,839	0.00%
2023/06/30	6	29.07	1	29.25	29.25	5	27,788	0.02%
2023/06/29	10	29.64	16	29.91	29.50	-6	27,774	-0.02%
2023/06/28	1	28.95	0	0.00	29.05	1	27,222	0.00%
2023/06/27	0	0.00	2	28.75	28.75	-2	27,184	-0.01%
2023/06/26	6	28.87	6	29.14	29.10	0	27,173	0.00%
2023/06/21	5.2	29.16	4	29.24	29.35	1.2	27,009	0.00%
2023/06/20	4	28.36	3.5	28.64	28.90	0.5	26,804	0.00%
2023/06/19	28.1	28.46	12	28.70	28.55	16.1	26,509	0.06%
2023/06/16	14	30.26	49	29.82	29.90	-35	25,537	-0.14%
2023/06/15	3	28.58	4	28.70	28.70	-1	24,314	0.00%
2023/06/14	4	28.50	1	28.50	28.55	3	24,163	0.01%
2023/06/13	1	28.80	1	29.00	29.00	0	24,213	0.00%
2023/06/12	5	28.74	0	0.00	28.50	5	23,926	0.02%
2023/06/09	3.1	28.69	2	28.73	28.85	1.1	23,889	0.00%
2023/06/08	3	28.25	3	28.60	28.20	0	23,909	0.00%
2023/06/07	0	0.00	6	28.23	28.45	-6	23,649	-0.03%
2023/06/06	5	27.99	0	0.00	28.00	5	23,409	0.02%
2023/06/05	3	28.28	2	28.55	28.25	1	23,204	0.00%
2023/06/02	4	28.30	24.8	28.32	28.40	-20.8	22,916	-0.09%
2023/06/01	34.2	27.35	3	27.17	27.30	31.2	22,195	0.14%
2023/05/31	3	27.60	5	27.72	27.85	-2	21,705	-0.01%
2023/05/30	17	27.74	14	27.41	27.55	3	20,963	0.01%
2023/05/29	7	28.06	82	28.43	28.15	-75	20,625	-0.36%
2023/05/26	1.3	27.35	9	27.44	27.55	-7.7	19,923	-0.04%
2023/05/25	2	26.88	1	27.35	27.35	1	19,340	0.01%
2023/05/24	2	26.65	7	26.71	27.00	-5	18,896	-0.03%
2023/05/23	3	26.25	1	26.50	26.45	2	18,417	0.01%
2023/05/22	2	26.70	2	26.90	26.70	0	18,037	0.00%
2023/05/19	3	26.22	3	26.43	26.40	0	17,650	0.00%
2023/05/18	3	26.55	1	27.00	26.45	2	17,539	0.01%
2023/05/17	1	26.35	27	26.34	26.35	-26	17,261	-0.15%
2023/05/16	1	25.65	0	0.00	26.00	1	16,926	0.01%
2023/05/15	1	25.70	54	25.85	25.90	-53	16,867	-0.31%
2023/05/12	7	25.70	23	25.73	25.85	-16	16,744	-0.10%
2023/05/11	7	25.70	23	25.73	25.85	-16	16,429	-0.10%
2023/05/10	2	25.38	3	25.48	25.60	-1	16,053	-0.01%
2023/05/09	1.2	25.17	3	25.35	25.35	-1.8	15,868	-0.01%
2023/05/08	0	0.00	3	24.47	24.60	-3	15,673	-0.02%
2023/05/05	0	0.00	1	24.15	24.15	-1	15,584	-0.01%
2023/05/04	1	24.10	0	0.00	24.15	1	15,642	0.01%
2023/05/03	0	0.00	2	24.30	24.40	-2	15,683	-0.01%
2023/05/02	19	24.25	2	24.25	24.30	17	15,828	0.11%
2023/04/26	4	23.75	0	0.00	23.75	4	15,773	0.03%
2023/04/25	2	23.80	1	23.70	23.70	1	15,642	0.01%
2023/04/24	5	23.98	0	0.00	23.95	5	15,494	0.03%
2023/04/21	0	0.00	1	24.50	24.40	-1	15,237	-0.01%
2023/04/20	4	24.28	1	24.25	24.15	3	14,956	0.02%
2023/04/19	34	25.66	25	25.63	25.65	9	14,496	0.06%
2023/04/18	0.3	25.10	10.4	25.13	25.15	-10.1	13,798	-0.07%
2023/04/17	0	0.00	5	25.20	25.15	-5	13,663	-0.04%
2023/04/14	3	25.25	7	25.25	25.25	-4	13,369	-0.03%
2023/04/13	51	25.75	34	25.80	25.55	17	13,242	0.13%
2023/04/12	1	25.75	1	25.75	25.75	0	13,085	0.00%
2023/04/11	2.2	25.70	7	25.71	25.75	-4.8	12,964	-0.04%
2023/04/10	2	25.65	7	25.69	25.65	-5	12,817	-0.04%
2023/04/07	0	0.00	92.3	25.55	25.65	-92.3	12,730	-0.73%
2023/04/06	1	25.00	5	25.36	25.45	-4	12,503	-0.03%
2023/03/31	5	25.36	1	25.30	25.25	4	12,322	0.03%
2023/03/30	1	25.15	21	25.13	25.25	-20	12,469	-0.16%
2023/03/27	0	24.75	1	24.80	24.75	-1	13,389	-0.01%
2023/03/24	2	24.78	0	0.00	24.70	2	13,798	0.01%
2023/03/23	0	0.00	33	24.95	24.85	-33	13,642	-0.24%
2023/03/22	0	0.00	15.2	24.50	24.70	-15.2	13,471	-0.11%
2023/03/21	1	24.20	1	24.20	24.30	0	13,442	0.00%
2023/03/17	0	0.00	5	24.27	24.20	-5	13,338	-0.04%
2023/03/16	7.2	23.88	1	24.05	24.20	6.2	13,026	0.05%
2023/03/15	1	24.30	4	24.36	24.25	-3	12,778	-0.02%
2023/03/14	0.2	24.35	0	0.00	24.35	0.2	12,691	0.00%
2023/03/13	0	0.00	1	24.85	24.65	-1	12,629	-0.01%
2023/03/09	0.2	24.70	0	0.00	24.75	0.2	12,385	0.00%
2023/03/07	1	24.80	1	24.80	24.85	0	12,695	0.00%
2023/03/06	0	0.00	1	24.80	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	3	24.30	24.40	-3	12,706	-0.02%
2023/03/02	0	0.00	2	24.35	24.25	-2	12,801	-0.02%
2023/03/01	0	24.25	2	24.30	24.25	-2	12,786	-0.02%
2023/02/24	2	24.15	4	24.25	24.15	-2	12,860	-0.02%
2023/02/21	0	0.00	20	23.60	23.65	-20	12,798	-0.16%
2023/02/17	2	23.55	10	23.55	23.55	-8	13,002	-0.06%
2023/02/16	0	0.00	10	23.60	23.50	-10	13,193	-0.08%
2023/02/15	0	23.50	0	0.00	23.50	0	13,040	0.00%
2023/02/14	0.2	23.50	0	0.00	23.50	0.2	12,968	0.00%
2023/02/10	40	23.65	1	23.55	23.45	39	12,848	0.30%
2023/02/07	5	23.50	0	0.00	23.60	5	12,873	0.04%
2023/02/06	0	0.00	2	23.40	23.40	-2	12,765	-0.02%
2023/02/03	0.2	23.02	0	0.00	22.95	0.2	12,554	0.00%
2023/02/02	1	22.85	0	0.00	23.05	1	12,592	0.01%
2023/01/31	2.9	22.80	0	0.00	22.60	2.9	12,547	0.02%
2023/01/30	2	22.83	2	23.05	23.20	0	12,313	0.00%
2023/01/17	0.6	22.85	0	0.00	22.85	0.6	12,125	0.01%
2023/01/16	0.2	22.85	0	0.00	22.75	0.2	12,192	0.00%
2023/01/13	88.1	22.90	0	0.00	22.70	88.1	12,389	0.71%
2023/01/12	2	22.70	6	22.95	22.70	-4	12,602	-0.03%
2023/01/11	1	23.00	0	0.00	22.90	1	12,773	0.01%
2023/01/10	1.6	23.23	0	0.00	23.25	1.6	12,964	0.01%
2023/01/09	0	0.00	0.3	23.15	23.30	-0.3	13,108	0.00%
2023/01/03	0.1	23.00	2	23.15	23.20	-2	13,536	-0.01%
2022/12/30	0	0.00	20	23.10	23.05	-20	13,484	-0.15%
2022/12/29	0	0.00	1	22.90	23.05	-1	13,441	-0.01%
2022/12/28	0	0.00	0.2	22.90	22.95	-0.2	13,509	0.00%
2022/12/26	0.2	22.90	4	22.92	23.00	-3.8	13,737	-0.03%
2022/12/23	0.1	22.85	0	0.00	22.95	0.1	13,967	0.00%
2022/12/22	1.1	22.80	1	22.90	22.85	0.1	14,309	0.00%
2022/12/21	0	0.00	5	22.70	22.85	-5	14,272	-0.04%
2022/12/20	0.1	22.60	1	22.55	22.70	-0.9	14,104	-0.01%
2022/12/19	2	22.13	7	22.74	22.85	-5	13,870	-0.04%
2022/12/16	0	21.75	2.8	22.14	22.85	-2.7	13,275	-0.02%
2022/12/15	0.5	21.95	0	0.00	21.90	0.5	13,197	0.00%
2022/12/14	0.2	21.95	0	0.00	22.00	0.2	13,622	0.00%
2022/12/09	0.1	21.85	1	21.80	21.95	-1	14,698	-0.01%
2022/12/07	1	21.35	0	0.00	21.65	1	14,967	0.01%
2022/12/06	0.1	21.70	0	0.00	21.70	0.1	14,916	0.00%
2022/12/05	0	0.00	1.5	21.75	21.85	-1.5	14,939	-0.01%
2022/12/02	2	21.50	1.7	21.60	21.55	0.3	14,949	0.00%
2022/12/01	1	21.55	2	21.68	21.55	-1	14,917	-0.01%
2022/11/30	1	21.40	3	21.60	21.65	-2	14,812	-0.01%
2022/11/29	2	21.53	0	0.00	21.50	2	14,615	0.01%
2022/11/28	0.1	21.45	0	0.00	21.75	0.1	14,614	0.00%
2022/11/25	0	21.60	0	0.00	21.60	0	14,694	0.00%
2022/11/23	1	21.05	0	0.00	21.05	1	14,700	0.01%
2022/11/22	6	20.73	0	0.00	20.90	6	14,772	0.04%
2022/11/21	3	21.10	0	0.00	21.10	3	14,560	0.02%
2022/11/18	0	0.00	1	21.65	21.65	-1	14,424	-0.01%
2022/11/17	1	21.50	0	0.00	21.60	1	14,440	0.01%
2022/11/16	2.1	21.95	0	0.00	21.70	2.1	14,421	0.01%
2022/11/15	0	21.95	0	0.00	21.95	0	14,465	0.00%
2022/11/14	0.2	21.95	0	0.00	22.00	0.2	14,450	0.00%
2022/11/11	0.6	21.95	2	21.95	22.05	-1.4	14,255	-0.01%
2022/11/10	1	21.70	0	0.00	21.75	1	14,210	0.01%
2022/11/09	0	0.00	8	21.73	21.80	-8	14,301	-0.06%
2022/11/08	1	21.40	0	0.00	21.45	1	14,680	0.01%
2022/11/07	1	21.30	0	0.00	21.45	1	14,641	0.01%
2022/11/01	0	21.00	0	0.00	20.90	0	14,687	0.00%
2022/10/28	0.1	20.75	0	0.00	20.75	0.1	14,713	0.00%
2022/10/26	3	20.58	0	0.00	20.55	3	14,771	0.02%
2022/10/25	1	20.65	0	0.00	20.75	1	14,761	0.01%
2022/10/24	0.1	20.80	0	0.00	20.75	0.1	14,776	0.00%
2022/10/21	0.1	21.10	0	0.00	20.85	0.1	14,742	0.00%
2022/10/19	4.8	21.19	0	0.00	21.05	4.8	14,367	0.03%
2022/10/17	0.2	21.35	0	0.00	21.25	0.2	14,114	0.00%
2022/10/14	6	21.53	0	0.00	21.40	6	14,140	0.04%
2022/10/11	0	0.00	1	21.45	21.35	-1	14,472	-0.01%
2022/09/29	0.1	21.80	0	0.00	21.75	0.1	14,197	0.00%
2022/09/28	10	21.75	0	0.00	21.70	10	14,069	0.07%
2022/09/27	1.1	21.80	0	0.00	21.80	1.1	13,909	0.01%
2022/09/26	1	21.90	0	0.00	21.90	1	13,779	0.01%
2022/09/22	3.1	22.10	0	0.00	22.05	3.1	14,166	0.02%
2022/09/21	3	22.25	0	0.00	22.25	3	13,819	0.02%
2022/09/19	2	22.40	0	0.00	22.60	2	13,130	0.02%
2022/09/15	0.1	22.80	0	0.00	22.80	0.1	12,394	0.00%
2022/09/14	1.2	22.65	0	0.00	22.55	1.2	12,235	0.01%
2022/09/13	0	0.00	2	22.98	23.15	-2	12,225	-0.02%
2022/09/12	1	23.05	0	0.00	23.00	1	12,357	0.01%
2022/09/08	0	0.00	15	22.95	23.00	-15	12,637	-0.12%
2022/09/05	0	0.00	1	22.50	22.55	-1	12,499	-0.01%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	0.1	22.80	0	0.00	22.75	0.1	12,353	0.00%
2022/08/29	0	0.00	1	22.75	22.65	-1	12,292	-0.01%
2022/08/26	1	23.10	1	23.10	23.00	0	12,167	0.00%
2022/08/25	1	23.15	0	0.00	23.15	1	12,192	0.01%
2022/08/24	0	0.00	2	23.07	22.95	-2	12,345	-0.02%
2022/08/23	2	22.90	0	0.00	22.90	2	12,858	0.02%
2022/08/22	0.1	23.00	0	0.00	23.15	0.1	12,917	0.00%
2022/08/17	5.1	22.55	0	0.00	22.60	5.1	13,083	0.04%
2022/08/16	1.3	22.42	4	22.40	22.50	-2.7	13,170	-0.02%
2022/08/15	9.5	22.41	0	0.00	22.45	9.5	13,258	0.07%
2022/08/11	2	23.30	4	23.23	23.25	-2	13,032	-0.02%
2022/08/09	0.1	23.05	0	0.00	23.10	0.1	13,341	0.00%
2022/08/04	1	22.90	1	23.05	22.85	0	14,223	0.00%
2022/08/03	3.1	22.90	26	22.85	23.10	-22.9	14,339	-0.16%
2022/08/02	0.1	22.95	1	23.00	22.95	-0.9	14,540	-0.01%
2022/08/01	1	23.00	0	0.00	23.10	1	14,559	0.01%
2022/07/28	5.2	22.90	0	0.00	23.05	5.2	14,760	0.03%
2022/07/27	0	0.00	12	22.86	22.95	-12	14,909	-0.08%
2022/07/26	1.1	22.61	0	0.00	22.60	1.1	14,942	0.01%
2022/07/25	0	0.00	2	22.75	22.80	-2	15,025	-0.01%
2022/07/22	0	0.00	2	22.55	22.70	-2	15,281	-0.01%
2022/07/21	0	22.10	0	0.00	22.40	0	15,449	0.00%
2022/07/20	2	21.95	2	22.15	22.10	0	15,553	0.00%
2022/07/18	1	21.70	0	0.00	21.90	1	16,960	0.01%
2022/07/15	0	0.00	10	21.95	21.85	-10	17,240	-0.06%
2022/07/14	0.2	22.10	0	0.00	22.00	0.2	17,639	0.00%
2022/07/13	1	22.00	2	22.25	22.25	-1	17,912	-0.01%
2022/07/12	0	21.70	0	0.00	21.85	0	18,063	0.00%
2022/07/08	0	0.00	1	21.90	21.90	-1	18,279	-0.01%
2022/07/07	0	0.00	2	21.80	21.65	-2	18,463	-0.01%
2022/07/06	9	21.51	0	0.00	21.40	9	18,669	0.05%
2022/07/05	4	22.13	0	0.00	22.15	4	18,745	0.02%
2022/07/04	1	22.30	0	0.00	22.30	1	18,905	0.01%
2022/07/01	1	22.30	0	0.00	22.40	1	19,240	0.01%
2022/06/30	14	22.51	0	0.00	22.75	14	19,139	0.07%
2022/06/29	1	22.55	0	0.00	22.55	1	18,902	0.01%
2022/06/28	1	22.70	0	0.00	22.90	1	18,949	0.01%
2022/06/24	2	22.70	13	22.85	22.75	-11	18,983	-0.06%
2022/06/23	1	22.75	0	0.00	22.85	1	19,001	0.01%
2022/06/22	1	22.75	0	0.00	22.70	1	18,963	0.01%
2022/06/21	2	22.48	10	22.70	22.95	-8	18,967	-0.04%
2022/06/20	4	22.28	0	0.00	22.35	4	18,967	0.02%
2022/06/17	4	22.48	0	0.00	22.55	4	18,913	0.02%
2022/06/15	0.2	22.95	0	0.00	22.85	0.2	18,990	0.00%
2022/06/14	1	22.90	7	22.86	22.80	-6	19,329	-0.03%
2022/06/10	0.2	23.13	0	0.00	23.00	0.2	20,165	0.00%
2022/06/08	0.1	23.20	0	0.00	23.20	0.1	20,185	0.00%
2022/06/06	2	23.20	0	0.00	23.20	2	20,134	0.01%
2022/06/02	0	0.00	11	23.15	23.10	-11	20,300	-0.05%
2022/06/01	5.7	23.16	0	0.00	23.05	5.7	20,525	0.03%
2022/05/31	0.4	23.00	1	23.05	23.00	-0.6	20,364	0.00%
2022/05/30	0	0.00	3	22.90	22.95	-3	19,828	-0.02%
2022/05/27	1	22.70	0	0.00	22.80	1	19,772	0.01%
2022/05/26	11	22.62	8	22.50	22.50	3	19,786	0.02%
2022/05/25	0	0.00	0.4	22.65	22.60	-0.4	19,846	0.00%
2022/05/24	4	22.29	0	0.00	22.20	4	19,892	0.02%
2022/05/23	10	22.32	0	0.00	22.20	10	19,825	0.05%
2022/05/19	1	22.95	0	0.00	22.90	1	19,647	0.01%
2022/05/18	1.1	22.99	8	23.05	23.05	-6.9	19,607	-0.04%
2022/05/16	0.3	22.87	3	22.98	23.00	-2.7	19,276	-0.01%
2022/05/13	6.2	22.38	2	22.65	22.90	4.2	19,087	0.02%
2022/05/12	2	22.80	2	22.80	23.00	0	18,806	0.00%
2022/05/11	2	23.00	1	22.80	23.00	1	18,636	0.01%
2022/05/10	0	0.00	5	22.93	23.05	-5	18,654	-0.03%
2022/05/09	0	0.00	2	22.60	22.65	-2	18,542	-0.01%
2022/05/06	0	0.00	1	22.60	22.60	-1	18,525	-0.01%
2022/05/05	0.2	22.55	0	0.00	22.55	0.2	18,546	0.00%
2022/05/04	5.2	22.61	1	22.60	22.65	4.2	18,562	0.02%
2022/04/29	6	22.14	0	0.00	22.25	6	18,661	0.03%
2022/04/28	14	21.88	6	21.90	22.00	8	18,851	0.04%
2022/04/27	23.1	22.01	2	22.05	22.10	21.1	18,641	0.11%
2022/04/26	1	22.30	0	0.00	22.60	1	18,406	0.01%
2022/04/25	12	22.28	4	22.13	22.20	8	18,360	0.04%
2022/04/22	63.1	22.84	0	0.00	22.80	63.1	17,961	0.35%
2022/04/21	6	25.35	30	25.40	25.40	-24	16,765	-0.14%
2022/04/20	8.1	25.21	0	0.00	25.20	8.1	16,338	0.05%
2022/04/18	4	25.40	0	0.00	25.40	4	15,785	0.03%
2022/04/15	7.3	25.31	5	25.25	25.45	2.3	15,557	0.01%
2022/04/14	1	25.45	0	0.00	25.40	1	15,513	0.01%
2022/04/13	11	25.51	3.4	25.69	25.70	7.6	15,426	0.05%
2022/04/12	6.1	25.35	3	25.58	25.35	3.1	15,428	0.02%
2022/04/11	4	25.84	0	0.00	25.65	4	15,208	0.03%
2022/04/08	13	26.06	5	26.11	26.15	8	14,879	0.05%
2022/04/07	6	26.23	22	26.20	26.05	-16	14,650	-0.11%
2022/04/06	4	26.64	1	26.90	26.90	3	14,276	0.02%
2022/04/01	1.6	26.74	2	26.65	26.90	-0.4	14,110	0.00%
2022/03/29	2.1	27.05	0	0.00	26.95	2.1	14,007	0.01%
2022/03/28	0.5	27.20	12	27.10	27.20	-11.5	14,061	-0.08%
2022/03/24	2	26.78	3	26.80	26.90	-1	14,299	-0.01%
2022/03/23	3	26.75	0	0.00	26.75	3	14,477	0.02%
2022/03/22	0.1	26.80	0	0.00	27.00	0.1	14,460	0.00%
2022/03/21	6	26.83	1	26.80	26.80	5	14,428	0.03%
2022/03/18	3	26.97	5	26.95	27.00	-2	14,336	-0.01%
2022/03/17	6	26.83	19	26.89	26.80	-13	14,138	-0.09%
2022/03/16	1	26.55	21.8	26.83	27.00	-20.8	14,342	-0.15%
2022/03/15	5	25.80	0	0.00	25.80	5	13,601	0.04%
2022/03/14	2	25.95	5	25.81	25.90	-3	13,626	-0.02%
2022/03/11	0	0.00	13	25.76	25.85	-13	13,620	-0.10%
2022/03/10	0	0.00	14	25.65	25.70	-14	13,782	-0.10%
2022/03/09	13	25.18	1	25.15	25.30	12	13,886	0.09%
2022/03/08	10	25.00	0	0.00	25.10	10	13,954	0.07%
2022/03/07	5	25.18	7	25.10	25.35	-2	13,844	-0.01%
2022/03/03	0	0.00	5	25.80	25.95	-5	14,031	-0.04%
2022/03/01	2	25.63	3	25.62	25.80	-1	13,999	-0.01%
2022/02/25	3	25.28	14	25.38	25.40	-11	13,959	-0.08%
2022/02/24	7	25.53	0	0.00	25.50	7	13,889	0.05%
2022/02/23	5	25.74	2	25.78	25.85	3	13,790	0.02%
2022/02/22	0	0.00	3	25.63	25.85	-3	13,908	-0.02%
2022/02/21	3	25.60	0	0.00	25.65	3	13,934	0.02%
2022/02/18	0	0.00	42	25.46	25.75	-42	14,037	-0.30%
2022/02/17	4	25.34	1	25.40	25.50	3	14,139	0.02%
2022/02/16	1	25.35	0	0.00	25.35	1	14,317	0.01%
2022/02/15	7	25.33	20	25.30	25.25	-13	14,661	-0.09%
2022/02/14	1	25.45	20	25.45	25.50	-19	14,562	-0.13%
2022/02/11	0	0.00	21	25.65	25.75	-21	14,683	-0.14%
2022/02/10	1.1	25.65	1	25.60	25.70	0.1	14,630	0.00%
2022/02/09	3	25.55	6	25.65	25.80	-3	14,471	-0.02%
2022/02/08	0	0.00	7	25.45	25.55	-7	14,365	-0.05%
2022/02/07	1	25.20	0	0.00	25.15	1	14,350	0.01%
2022/01/26	1	25.20	2	25.25	25.20	-1	14,168	-0.01%
2022/01/25	5	25.10	5	25.15	25.25	0	14,108	0.00%
2022/01/24	0	0.00	1	25.10	25.45	-1	14,016	-0.01%
2022/01/21	5	25.07	5	25.38	25.45	0	13,937	0.00%
2022/01/20	0	0.00	0.3	25.40	25.45	-0.3	13,623	0.00%
2022/01/19	15	25.36	1	25.30	25.45	14	13,645	0.10%
2022/01/18	1	25.65	42	25.37	25.45	-41	13,570	-0.30%
2022/01/17	1	25.10	12	25.05	25.30	-11	13,371	-0.08%
2022/01/14	2	24.90	5	25.15	25.15	-3	13,448	-0.02%
2022/01/13	1	24.95	0	0.00	25.00	1	13,383	0.01%
2022/01/12	1	24.90	2	24.95	24.90	-1	13,374	-0.01%
2022/01/11	13	24.90	2	24.93	25.00	11	13,316	0.08%
2022/01/10	7	24.70	3.5	24.75	24.85	3.5	13,251	0.03%
2022/01/07	0	0.00	12	24.69	24.75	-12	13,251	-0.09%
2022/01/06	2	24.40	2	24.53	24.65	0	13,149	0.00%
2022/01/05	0	0.00	3	24.47	24.55	-3	13,282	-0.02%
2022/01/04	1	24.40	9	24.35	24.35	-8	13,433	-0.06%
2022/01/03	0	0.00	3	24.25	24.30	-3	13,452	-0.02%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	3	24.20	0	0.00	24.25	3	13,801	0.02%
2021/12/28	2	24.15	0	0.00	24.20	2	13,908	0.01%
2021/12/27	3	24.07	0	0.00	24.15	3	14,016	0.02%
2021/12/24	1	23.95	0	0.00	24.05	1	14,162	0.01%
2021/12/23	1	23.85	0	0.00	23.80	1	14,345	0.01%
2021/12/20	1	23.95	0	0.00	23.90	1	14,237	0.01%
2021/12/15	3	23.80	5	23.85	23.75	-2	14,593	-0.01%
2021/12/14	22	23.85	3	23.82	23.85	19	14,837	0.13%
2021/12/13	7.1	24.27	5	24.20	24.05	2.1	14,932	0.01%
2021/12/10	4	24.40	11	24.45	24.30	-7	15,016	-0.05%
2021/12/09	5	23.82	0	0.00	24.00	5	14,564	0.03%
2021/12/06	5	23.60	0	0.00	23.85	5	14,248	0.04%
2021/12/02	3	23.40	0	0.00	23.35	3	14,198	0.02%
2021/12/01	4	23.30	0	0.00	23.45	4	14,217	0.03%
2021/11/30	2	23.15	0	0.00	23.15	2	14,157	0.01%
2021/11/29	7	23.40	3	23.33	23.35	4	13,775	0.03%
2021/11/26	1	23.35	0	0.00	23.40	1	13,747	0.01%
2021/11/23	5	23.47	0	0.00	23.55	5	13,803	0.04%
2021/11/22	1	23.45	0	0.00	23.55	1	13,715	0.01%
2021/11/19	6.1	23.48	0	0.00	23.55	6.1	13,665	0.04%
2021/11/18	8	23.56	0	0.00	23.60	8	13,652	0.06%
2021/11/17	7	23.59	0.3	23.70	23.75	6.7	13,573	0.05%
2021/11/16	1	23.60	0	0.00	23.70	1	13,647	0.01%
2021/11/15	1	23.50	0	0.00	23.70	1	13,673	0.01%
2021/11/12	6	23.89	0	0.00	23.90	6	13,587	0.04%
2021/11/11	3	23.97	4	23.95	24.10	-1	13,693	-0.01%
2021/11/10	13.4	24.02	0	0.00	24.15	13.4	13,861	0.10%
2021/11/09	0	0.00	2	24.25	24.35	-2	13,777	-0.01%
2021/11/04	1	24.35	0	0.00	24.30	1	14,145	0.01%
2021/11/02	0	0.00	1	24.30	24.20	-1	14,152	-0.01%
2021/11/01	12	24.25	0	0.00	24.20	12	14,143	0.08%
2021/10/29	0.1	24.55	0	0.00	24.45	0.1	14,135	0.00%
2021/10/26	1	24.55	2	24.58	24.60	-1	14,283	-0.01%
2021/10/25	0	0.00	10	24.40	24.45	-10	14,277	-0.07%
2021/10/22	0	0.00	13	24.26	24.30	-13	14,325	-0.09%
2021/10/20	1	23.90	0.3	24.05	23.90	0.7	14,157	0.00%
2021/10/18	0	0.00	1	24.05	24.05	-1	14,411	-0.01%
2021/10/15	1	24.05	4	24.05	24.05	-3	14,547	-0.02%
2021/10/13	0.3	24.20	4	24.25	24.10	-3.7	14,681	-0.03%
2021/10/12	0	0.00	2	24.13	24.10	-2	14,657	-0.01%
2021/10/08	0	0.00	1	24.10	24.15	-1	14,498	-0.01%
2021/10/06	0	0.00	42	23.81	23.90	-42	14,678	-0.29%
2021/10/05	0.1	23.50	0	0.00	23.40	0.1	14,554	0.00%
2021/10/04	2	23.50	0	0.00	23.60	2	14,670	0.01%
2021/10/01	2.1	23.36	7	23.45	23.60	-4.9	14,639	-0.03%
2021/09/30	2	23.58	0	0.00	23.60	2	14,627	0.01%
2021/09/29	0.2	23.65	0	0.00	23.85	0.2	14,576	0.00%
2021/09/28	25	24.05	9	23.91	24.00	16	14,479	0.11%
2021/09/27	10	24.16	0	0.00	24.30	10	14,433	0.07%
2021/09/24	0.1	24.10	4	24.15	24.15	-3.9	14,547	-0.03%
2021/09/23	10	24.25	10	24.09	24.00	0	14,687	0.00%
2021/09/22	3	23.78	8	23.85	24.05	-5	14,591	-0.03%
2021/09/17	0	0.00	4	23.59	23.50	-4	14,235	-0.03%
2021/09/15	1	23.30	1	23.45	23.40	0	14,018	0.00%
2021/09/14	0	0.00	13	23.03	23.10	-13	14,051	-0.09%
2021/09/13	2	22.90	0.2	22.95	22.90	1.8	14,292	0.01%
2021/09/10	2	22.70	0	0.00	22.80	2	14,456	0.01%
2021/09/08	5	22.73	3	22.73	22.80	2	15,007	0.01%
2021/09/07	0	0.00	10	23.00	23.00	-10	15,172	-0.07%
2021/09/06	4	22.70	3	22.65	22.65	1	15,204	0.01%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	2	22.60	10	22.55	22.55	-8	15,551	-0.05%
2021/09/01	5	22.80	6	22.85	22.85	-1	15,757	-0.01%
2021/08/27	11	22.46	5	22.45	22.60	6	15,977	0.04%
2021/08/26	7.3	22.39	0	0.00	22.45	7.3	16,008	0.05%
2021/08/25	5	22.50	5	22.50	22.55	0	16,117	0.00%
2021/08/24	1	22.60	45	22.55	22.55	-44	16,090	-0.27%
2021/08/23	38	22.46	1	22.45	22.35	37	16,045	0.23%
2021/08/20	64	22.46	18	22.33	22.35	46	16,081	0.29%
2021/08/19	3	22.05	3	22.15	22.30	0	16,144	0.00%
2021/08/18	3.7	22.24	2	22.30	22.30	1.7	15,964	0.01%
2021/08/17	3	22.10	3	22.23	22.30	0	15,900	0.00%
2021/08/16	0	0.00	2	21.65	21.70	-2	15,513	-0.01%
2021/08/13	0	0.00	1	21.60	21.65	-1	16,457	-0.01%
2021/08/12	1	21.50	0	0.00	21.55	1	16,734	0.01%
2021/08/11	1.7	21.77	10	21.75	21.80	-8.3	16,849	-0.05%
2021/08/10	4	21.69	4	21.60	21.85	0	17,030	0.00%
2021/08/09	11	21.33	10	21.30	21.40	1	17,094	0.01%
2021/08/05	11	21.51	10	21.50	21.55	1	17,850	0.01%
2021/08/04	1	21.45	0	0.00	21.45	1	18,453	0.01%
2021/08/03	2	21.45	0	0.00	21.55	2	18,878	0.01%
2021/08/02	0.3	21.65	0	0.00	21.60	0.3	19,120	0.00%
2021/07/30	4	21.51	0	0.00	21.60	4	19,314	0.02%
2021/07/28	2	21.73	0	0.00	21.75	2	19,507	0.01%
2021/07/27	4	21.80	0	0.00	21.85	4	19,971	0.02%
2021/07/26	3	21.88	0	0.00	21.85	3	20,249	0.01%
2021/07/23	1	21.85	0	0.00	21.90	1	20,511	0.00%
2021/07/22	5	21.80	4	22.05	22.00	1	20,972	0.00%
2021/07/21	2	21.93	0	0.00	22.00	2	21,041	0.01%
2021/07/20	6	21.95	3	22.00	22.05	3	21,251	0.01%
2021/07/19	2	22.05	0	0.00	22.05	2	22,468	0.01%
2021/07/14	0	0.00	7	22.15	22.20	-7	23,724	-0.03%
2021/07/13	1	22.10	12	22.19	22.20	-11	23,976	-0.05%
2021/07/12	0	0.00	4	22.10	22.10	-4	24,047	-0.02%
2021/07/09	54	22.14	0	0.00	22.10	54	24,178	0.22%
2021/07/08	4.7	22.37	0	0.00	22.30	4.7	24,248	0.02%
2021/07/07	0	0.00	5	22.25	22.30	-5	24,722	-0.02%
2021/07/05	0	0.00	10.2	22.20	22.25	-10.2	25,062	-0.04%
2021/07/02	1	22.05	4	22.10	22.05	-3	25,366	-0.01%
2021/07/01	17	22.04	0	0.00	22.00	17	25,664	0.07%
2021/06/30	5	22.45	25.5	22.47	22.35	-20.5	25,955	-0.08%
2021/06/29	1	22.00	1	22.05	22.05	0	26,300	0.00%
2021/06/28	5	22.03	0	0.00	22.00	5	27,021	0.02%
2021/06/25	5.1	22.15	3	22.05	22.05	2.1	28,652	0.01%
2021/06/24	1	22.10	0	0.00	22.10	1	29,580	0.00%
2021/06/23	28	22.07	0	0.00	22.10	28	29,494	0.09%
2021/06/22	13	22.37	0	0.00	22.30	13	29,422	0.04%
2021/06/21	17	22.64	21	22.89	22.60	-4	29,223	-0.01%
2021/06/18	5	23.05	0	0.00	23.05	5	29,234	0.02%
2021/06/17	1	23.05	0	0.00	23.05	1	29,140	0.00%
2021/06/16	8	22.64	10.7	22.81	23.00	-2.7	29,508	-0.01%
2021/06/15	0	0.00	20	22.50	22.50	-20	29,564	-0.07%
2021/06/11	2	22.78	0	0.00	22.65	2	29,429	0.01%
2021/06/10	7	22.54	11	22.66	22.85	-4	29,604	-0.01%
2021/06/09	16	22.98	0	0.00	22.95	16	29,422	0.05%
2021/06/08	0	0.00	1	23.10	23.15	-1	29,258	0.00%
2021/06/04	3	23.25	0	0.00	23.20	3	29,270	0.01%
2021/06/03	10	23.20	1	23.15	23.40	9	29,369	0.03%
2021/06/02	0	0.00	1	23.15	23.10	-1	29,417	0.00%
2021/06/01	1	23.50	7	23.46	23.45	-6	29,497	-0.02%
2021/05/28	8	23.34	0	0.00	23.30	8	29,823	0.03%
2021/05/27	1	22.95	1	23.25	23.40	0	30,018	0.00%
2021/05/26	1	23.35	0	0.00	23.30	1	30,132	0.00%
2021/05/25	1	23.30	2	23.28	23.35	-1	30,387	0.00%
2021/05/24	12	23.01	0	0.00	23.30	12	30,466	0.04%
2021/05/21	18	23.66	2	25.45	23.30	16	30,619	0.05%
2021/05/20	2	23.38	92	23.31	23.15	-90	29,730	-0.30%
2021/05/19	0	0.00	1	22.75	22.80	-1	29,611	0.00%
2021/05/18	0	0.00	5	22.24	22.90	-5	29,662	-0.02%
2021/05/17	8	22.01	36	22.25	21.90	-28	29,711	-0.09%
2021/05/14	2	22.90	0	0.00	22.70	2	29,477	0.01%
2021/05/13	4	22.86	2	22.15	22.95	2	29,414	0.01%
2021/05/12	9	22.72	14	22.16	22.35	-5	28,977	-0.02%
2021/05/11	14	23.76	12	23.69	23.50	2	28,510	0.01%
2021/05/10	0	0.00	20	24.15	24.30	-20	28,151	-0.07%
2021/05/07	0	0.00	3	24.37	24.55	-3	28,250	-0.01%
2021/05/06	25	24.32	22	24.44	24.30	3	28,595	0.01%
2021/05/05	0	0.00	5	24.15	23.90	-5	28,795	-0.02%
2021/05/04	29	23.79	3	23.58	23.50	26	28,742	0.09%
2021/05/03	15	24.43	0	0.00	24.35	15	28,422	0.05%
2021/04/29	5	24.91	3	24.90	25.00	2	28,268	0.01%
2021/04/28	22	24.87	4	24.91	24.90	18	28,069	0.06%
2021/04/27	5.6	24.61	4	24.66	24.65	1.6	28,040	0.01%
2021/04/26	41.2	24.69	4	24.70	24.75	37.2	27,948	0.13%
2021/04/23	59	24.66	6	24.68	24.80	53	27,869	0.19%
2021/04/22	17.2	27.42	14	27.56	27.40	3.2	27,381	0.01%
2021/04/21	16	27.61	4	27.69	27.80	12	26,955	0.04%
2021/04/20	11	27.74	6	27.65	27.75	5	26,708	0.02%
2021/04/19	8	27.62	14	27.77	27.55	-6	26,542	-0.02%
2021/04/16	2	27.00	10	27.05	27.15	-8	26,408	-0.03%
2021/04/15	11	26.66	3	26.65	26.70	8	26,404	0.03%
2021/04/14	1	26.55	11	26.93	26.70	-10	26,325	-0.04%
2021/04/13	18	26.91	13	27.11	26.80	5	26,419	0.02%
2021/04/12	26	27.25	3	27.30	27.20	23	26,390	0.09%
2021/04/09	2	27.20	9	27.25	27.20	-7	26,267	-0.03%
2021/04/08	7	27.18	1	27.30	27.15	6	26,006	0.02%
2021/04/07	12	27.09	0	0.00	27.10	12	25,692	0.05%
2021/04/06	14	27.06	1	27.10	27.05	13	25,436	0.05%
2021/04/01	10	26.65	2	27.15	27.25	8	24,961	0.03%
2021/03/31	43	27.00	4	27.00	26.70	39	24,340	0.16%
2021/03/30	21	26.58	22	26.51	27.00	-1	23,516	0.00%
2021/03/29	4	25.90	14	25.72	26.10	-10	21,800	-0.05%
2021/03/26	0	0.00	1	23.70	23.75	-1	20,833	0.00%
2021/03/25	55	23.54	0	0.00	23.70	55	20,876	0.26%
2021/03/23	10	23.75	0	0.00	24.00	10	20,979	0.05%
2021/03/22	31	23.56	0	0.00	23.65	31	21,013	0.15%
2021/03/19	0	0.00	9	24.18	23.85	-9	20,917	-0.04%
2021/03/18	15	23.73	6	23.68	23.70	9	20,499	0.04%
2021/03/17	26	23.30	1	23.40	23.30	25	20,434	0.12%
2021/03/16	0	0.00	28	23.07	23.30	-28	20,650	-0.14%
2021/03/15	0	0.00	7	22.87	22.95	-7	20,508	-0.03%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	18	22.92	22.95	-18	21,545	-0.08%
2021/03/10	0	22.70	22	22.91	22.70	-22	21,436	-0.10%
2021/03/09	0	0.00	8	22.64	22.70	-8	21,439	-0.04%
2021/03/08	1	22.30	5	22.50	22.40	-4	21,301	-0.02%
2021/03/04	4	22.19	0	0.00	22.20	4	21,379	0.02%
2021/03/02	0	0.00	15	22.27	22.20	-15	21,078	-0.07%
2021/02/25	5	22.00	80	22.06	22.30	-75	20,441	-0.37%
2021/02/24	0	0.00	0.1	21.80	21.90	-0.1	20,294	0.00%
2021/02/23	0	0.00	2	21.70	21.75	-2	20,153	-0.01%
2021/02/19	11	21.65	5	21.70	21.85	6	19,837	0.03%
2021/02/18	6	21.63	2	21.85	21.90	4	19,673	0.02%
2021/02/17	1.1	21.81	0	0.00	21.75	1.1	19,633	0.01%
2021/02/05	1	21.85	2	21.85	21.90	-1	19,297	-0.01%
2021/02/04	70	21.96	3	22.03	21.80	67	19,223	0.35%
2021/02/03	0	0.00	5	21.67	21.80	-5	19,168	-0.03%
2021/02/02	3	21.52	0	0.00	21.50	3	19,207	0.02%
2021/02/01	4	21.33	6	21.35	21.35	-2	19,073	-0.01%
2021/01/29	3	21.68	3	21.95	21.45	0	18,945	0.00%
2021/01/28	13	22.18	13	21.98	22.15	0	18,567	0.00%
2021/01/27	12	21.98	12	22.27	21.80	0	17,970	0.00%
2021/01/26	1	21.40	5	21.54	21.40	-4	17,454	-0.02%
2021/01/25	0	0.00	1	21.25	21.40	-1	17,231	-0.01%
2021/01/22	3	21.05	6.4	21.19	21.30	-3.4	17,126	-0.02%
2021/01/21	3	20.95	6	21.01	20.80	-3	17,116	-0.02%
2021/01/20	3.3	21.04	0	0.00	20.80	3.3	17,063	0.02%
2021/01/19	10	21.78	4	21.61	21.50	6	16,553	0.04%
2021/01/18	13	21.29	58	21.98	21.55	-45	16,285	-0.28%
2021/01/15	10	22.56	24	22.64	22.25	-14	15,964	-0.09%
2021/01/14	6	22.28	9	22.21	22.25	-3	15,247	-0.02%
2021/01/13	1	21.85	1	21.80	21.80	0	14,793	0.00%
2021/01/12	9.4	21.83	23	21.74	21.65	-13.6	14,595	-0.09%
2021/01/11	5	21.56	20	21.80	21.80	-15	14,313	-0.10%
2021/01/07	1	21.20	15	21.10	21.00	-14	13,760	-0.10%
2021/01/06	27	21.43	4	20.93	21.05	23	13,606	0.17%
2021/01/05	8	21.19	43	21.53	21.55	-35	13,173	-0.27%
2021/01/04	1	20.95	6	20.95	20.80	-5	12,853	-0.04%
2020/12/30	5	20.75	2	20.85	20.90	3	12,734	0.02%
2020/12/29	22	20.75	1	20.75	20.95	21	12,693	0.17%
2020/12/28	3	20.80	5	20.76	20.80	-2	12,620	-0.02%
2020/12/25	0	0.00	10	20.53	20.60	-10	12,638	-0.08%
2020/12/24	4	20.48	109	20.55	20.40	-105	12,651	-0.83%	大賣/鉅額交易
2020/12/23	3	20.32	23	20.35	20.30	-20	12,625	-0.16%
2020/12/22	2	20.55	8	20.47	20.45	-6	12,649	-0.05%
2020/12/21	1	20.50	7	20.50	20.50	-6	12,678	-0.05%
2020/12/18	24	20.97	21	20.86	20.70	3	12,601	0.02%
2020/12/17	105	20.87	13	20.99	21.00	92	12,419	0.74%	大買/
2020/12/16	44	20.68	23	20.66	20.85	21	12,187	0.17%
2020/12/15	15	20.46	5	20.45	20.50	10	12,107	0.08%
2020/12/14	3	20.60	19	20.64	20.60	-16	11,954	-0.13%
2020/12/11	3	20.37	3	20.30	20.45	0	11,827	0.00%
2020/12/10	13	20.50	21	20.55	20.50	-8	11,771	-0.07%
2020/12/09	0	0.00	23	20.20	20.50	-23	11,429	-0.20%
2020/12/08	20	20.33	14	20.34	20.35	6	11,188	0.05%
2020/12/07	14	19.74	33	19.88	20.10	-19	10,549	-0.18%
2020/12/04	3	19.60	0	0.00	19.55	3	10,110	0.03%
2020/12/02	2	19.30	0	19.35	19.35	2	9,941	0.02%
2020/12/01	2	19.25	3	19.23	19.30	-1	9,993	-0.01%
2020/11/30	10	19.25	4	19.40	19.30	6	10,289	0.06%
2020/11/27	13	19.32	0	0.00	19.25	13	10,617	0.12%
2020/11/26	3	19.50	0	0.00	19.55	3	10,565	0.03%
2020/11/25	0	0.00	2	19.50	19.55	-2	10,762	-0.02%
2020/11/24	0	0.00	2	19.65	19.60	-2	10,785	-0.02%
2020/11/23	0	0.00	10	19.70	19.70	-10	10,790	-0.09%
2020/11/18	0	0.00	8	19.53	19.55	-8	10,804	-0.07%
2020/11/17	1	19.40	2	19.43	19.40	-1	10,887	-0.01%
2020/11/16	1	19.40	2	19.40	19.40	-1	11,036	-0.01%
2020/11/12	1	19.10	0	0.00	19.10	1	10,938	0.01%
2020/11/11	0	0.00	6	19.28	19.35	-6	10,973	-0.05%
2020/11/10	11.1	18.80	5	19.08	19.10	6.1	10,799	0.06%
2020/11/09	0	0.00	8	18.91	18.95	-8	10,688	-0.07%
2020/11/03	0	0.00	2	18.80	18.75	-2	10,939	-0.02%
2020/10/30	25	18.85	1	18.85	18.60	24	11,214	0.21%
2020/10/29	0	0.00	20	18.75	18.95	-20	11,114	-0.18%
2020/10/28	0	0.00	1	18.80	18.75	-1	11,010	-0.01%
2020/10/27	5	18.55	0	0.00	18.60	5	11,111	0.04%
2020/10/22	0	0.00	45	18.54	18.50	-45	11,314	-0.40%
2020/10/21	11	18.55	20	18.60	18.50	-9	11,217	-0.08%
2020/10/20	0	0.00	4	18.55	18.60	-4	11,280	-0.04%
2020/10/19	7	18.60	0	0.00	18.55	7	11,369	0.06%
2020/10/16	7	18.57	2	18.65	18.55	5	11,463	0.04%
2020/10/14	4	18.84	0	0.00	18.95	4	11,855	0.03%
2020/10/13	0	0.00	1	18.80	18.70	-1	12,644	-0.01%
2020/10/12	7.1	18.66	0	0.00	18.70	7.1	13,454	0.05%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/10/07	0	0.00	1	19.00	18.90	-1	13,994	-0.01%
2020/10/05	2	19.05	2	19.05	18.90	0	14,469	0.00%
2020/09/30	1	19.05	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	1	19.30	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	3	19.22	19.30	-3	15,118	-0.02%
2020/09/25	20	19.05	25	18.91	18.90	-5	15,290	-0.03%
2020/09/24	5	18.90	0	0.00	18.80	5	15,362	0.03%
2020/09/23	10.4	19.10	0	0.00	19.15	10.4	15,432	0.07%
2020/09/22	11	19.10	0	0.00	19.10	11	15,484	0.07%
2020/09/21	3	19.65	11	19.44	19.35	-8	15,530	-0.05%
2020/09/18	0	0.00	10	19.50	19.70	-10	15,606	-0.06%
2020/09/16	5	19.56	1	19.55	19.35	4	15,678	0.03%
2020/09/15	15	19.50	2	19.50	19.45	13	15,849	0.08%
2020/09/14	9	19.15	9	19.15	19.15	0	15,963	0.00%
2020/09/11	0.2	19.10	0	0.00	19.15	0.2	16,078	0.00%
2020/09/10	5.1	19.11	0	0.00	19.10	5.1	16,183	0.03%
2020/09/09	6	19.00	0	0.00	19.00	6	16,241	0.04%
2020/09/08	4	19.16	8	19.12	19.20	-4	16,220	-0.02%
2020/09/07	2	19.15	3	19.25	19.10	-1	16,361	-0.01%
2020/09/04	0	0.00	10	19.00	19.20	-10	16,455	-0.06%
2020/09/03	21	19.59	0	0.00	19.25	21	16,475	0.13%
2020/09/02	9	19.70	2	19.68	19.60	7	16,239	0.04%
2020/09/01	0	0.00	2	18.75	18.85	-2	15,781	-0.01%
2020/08/31	0	0.00	6	18.75	18.50	-6	15,761	-0.04%
2020/08/28	1	18.90	0	0.00	18.85	1	15,639	0.01%
2020/08/26	3	18.80	0	0.00	18.95	3	15,771	0.02%
2020/08/25	3	18.60	2	18.60	18.80	1	15,912	0.01%
2020/08/24	0.4	18.50	0	0.00	18.45	0.4	16,007	0.00%
2020/08/20	2	18.40	13	18.43	18.35	-11	15,943	-0.07%
2020/08/18	0	0.00	2	18.63	18.75	-2	15,642	-0.01%
2020/08/17	2	18.68	3	18.65	18.70	-1	15,667	-0.01%
2020/08/13	9	18.73	0	0.00	18.60	9	15,700	0.06%
2020/08/11	4	19.05	0	0.00	18.80	4	15,679	0.03%
2020/08/10	0.1	19.00	10	18.85	19.00	-9.9	15,801	-0.06%
2020/08/05	0	0.00	2	18.70	18.60	-2	15,880	-0.01%
2020/08/04	1	18.55	1	18.55	18.45	0	15,828	0.00%
2020/08/03	12	18.39	0	0.00	18.35	12	15,804	0.08%
2020/07/31	2	18.50	0	0.00	18.65	2	15,733	0.01%
2020/07/30	2	18.35	0	0.00	18.45	2	15,632	0.01%
2020/07/28	10	18.30	0	0.00	18.30	10	15,654	0.06%
2020/07/24	4	18.52	0	0.00	18.45	4	15,856	0.03%
2020/07/23	0.4	18.75	0	0.00	18.75	0.4	15,887	0.00%
2020/07/21	3	18.75	3	18.85	18.85	0	15,918	0.00%
2020/07/20	9	18.43	0	0.00	18.50	9	15,865	0.06%
2020/07/17	18	18.50	0	0.00	18.40	18	15,815	0.11%
2020/07/16	21	20.01	0	0.00	20.00	21	15,249	0.14%
2020/07/15	1	20.25	0	0.00	20.20	1	14,580	0.01%
2020/07/14	9	20.21	1.8	20.26	20.10	7.2	14,213	0.05%
2020/07/10	1	20.05	3	20.10	20.00	-2	13,953	-0.01%
2020/07/09	1	20.25	1	20.30	20.15	0	13,924	0.00%
2020/07/07	1	20.00	1	19.95	20.05	0	13,266	0.00%
2020/07/01	10	19.35	10	19.65	19.55	0	13,300	0.00%
2020/06/30	2	19.35	2	19.35	19.25	0	13,330	0.00%
2020/06/24	1	19.45	0	0.00	19.45	1	13,556	0.01%
2020/06/22	12	19.21	0	0.00	19.20	12	13,556	0.09%
2020/06/18	0	0.00	1	19.55	19.55	-1	13,515	-0.01%
2020/06/17	0	0.00	2	19.35	19.35	-2	13,523	-0.01%
2020/06/16	0	0.00	3	19.13	19.15	-3	13,735	-0.02%
2020/06/12	0	0.00	9	19.07	18.90	-9	14,423	-0.06%
2020/06/10	0.1	19.10	0	0.00	19.10	0.1	14,741	0.00%
2020/06/09	0	0.00	1	19.25	19.20	-1	15,118	-0.01%
2020/06/08	0	0.00	6	19.23	19.20	-6	15,383	-0.04%
2020/06/03	10	19.00	1	19.05	19.00	9	15,658	0.06%
2020/06/02	3	18.90	0	0.00	19.00	3	15,664	0.02%
2020/06/01	31	18.97	0	0.00	18.90	31	15,699	0.20%
2020/05/28	1	18.50	0	0.00	18.40	1	15,346	0.01%
2020/05/21	1	18.55	0	0.00	18.60	1	15,507	0.01%
2020/05/18	2	18.35	2	18.45	18.45	0	15,490	0.00%
2020/05/15	5	18.41	3	18.48	18.45	2	15,571	0.01%
2020/05/14	1	18.70	0	0.00	18.60	1	15,371	0.01%
2020/05/12	10	18.80	0	0.00	18.80	10	15,227	0.07%
2020/05/06	1	18.60	1	18.70	18.65	0	14,995	0.00%
2020/05/05	1	18.70	4.2	18.68	18.65	-3.2	14,941	-0.02%
2020/05/04	4	18.64	0	0.00	18.60	4	14,921	0.03%
2020/04/30	7	19.01	3	19.05	19.10	4	14,818	0.03%
2020/04/28	1	18.95	12	18.95	18.95	-11	14,786	-0.07%
2020/04/24	1	18.55	1	18.65	18.55	0	14,964	0.00%
2020/04/23	4	18.70	0	0.00	18.75	4	14,936	0.03%
2020/04/22	11	18.65	2	18.63	18.70	9	14,782	0.06%
2020/04/21	6	18.44	3	18.52	18.45	3	14,599	0.02%
2020/04/20	1	18.60	1	18.70	18.70	0	14,385	0.00%
2020/04/16	1	18.60	1	18.70	18.85	0	14,118	0.00%
2020/04/15	1	18.90	118	18.75	18.85	-117	13,974	-0.84%	大賣/鉅額交易
2020/04/14	1	18.50	3	18.57	18.55	-2	13,737	-0.01%
2020/04/13	0	0.00	10	18.20	18.35	-10	13,580	-0.07%
2020/04/10	90	18.30	0	0.00	18.30	90	13,588	0.66%
2020/04/09	21	18.23	3	18.30	18.30	18	13,617	0.13%
2020/04/08	1	18.10	0	0.00	18.10	1	13,490	0.01%
2020/04/07	4	18.05	1	18.25	18.10	3	13,391	0.02%
2020/04/06	0	0.00	5	17.96	18.10	-5	13,184	-0.04%
2020/04/01	1	17.65	2	17.45	17.75	-1	12,974	-0.01%
2020/03/31	2	17.75	2	17.85	17.30	0	12,808	0.00%
2020/03/30	21	17.16	20	17.38	17.30	1	12,491	0.01%
2020/03/27	1	17.50	1	17.60	17.40	0	12,423	0.00%
2020/03/25	8	17.23	5	17.16	17.15	3	12,456	0.02%
2020/03/24	2	16.60	3	16.60	16.40	-1	12,272	-0.01%
2020/03/20	5	16.14	13	16.13	16.20	-8	12,425	-0.06%
2020/03/19	6	15.80	6	15.68	15.70	0	12,163	0.00%
2020/03/18	4	16.38	9	16.41	16.50	-5	11,735	-0.04%
2020/03/17	7	16.44	6	16.49	16.50	1	11,487	0.01%
2020/03/13	26	16.49	10	16.74	17.10	16	11,112	0.14%
2020/03/12	28	17.24	0	0.00	17.20	28	10,597	0.26%
2020/03/10	10	17.90	0	0.00	17.90	10	10,250	0.10%
2020/03/09	1	17.95	0	0.00	17.90	1	10,060	0.01%
2020/03/06	1	18.00	0	0.00	18.05	1	9,760	0.01%
2020/03/05	2	18.10	0	0.00	18.15	2	9,657	0.02%
2020/03/04	10	18.15	0	0.00	18.20	10	9,640	0.10%
2020/03/03	1	18.20	7	18.25	18.15	-6	9,605	-0.06%
2020/03/02	4	18.10	2	18.20	18.10	2	9,672	0.02%
2020/02/27	1	18.25	3	18.35	18.45	-2	10,656	-0.02%
2020/02/26	0	0.00	120	18.30	18.40	-120	10,624	-1.13%	大賣/鉅額交易
2020/02/25	3	18.20	0	0.00	18.20	3	10,569	0.03%
2020/02/18	1	18.35	0	0.00	18.40	1	10,882	0.01%
2020/02/17	4	18.50	0	0.00	18.55	4	10,889	0.04%
2020/02/14	4	18.59	1	18.65	18.55	3	10,987	0.03%
2020/02/13	2	18.55	0	0.00	18.50	2	11,123	0.02%
2020/02/12	1.3	18.51	10	18.53	18.55	-8.7	11,234	-0.08%
2020/02/11	2	18.45	0	0.00	18.40	2	11,281	0.02%
2020/02/05	0	0.00	7	18.35	18.40	-7	12,620	-0.06%
2020/02/03	1	18.00	9	18.06	18.15	-8	12,822	-0.06%
2020/01/31	2	18.40	1	18.40	18.35	1	12,770	0.01%
2020/01/30	3	18.43	4	18.50	18.35	-1	12,702	-0.01%
2020/01/17	2	18.90	1	19.00	19.00	1	12,351	0.01%
2020/01/15	1	19.00	1	19.00	19.00	0	12,507	0.00%
2020/01/14	0.1	18.95	0	0.00	18.95	0.1	12,613	0.00%
2020/01/13	0.2	18.90	0	0.00	18.90	0.2	12,635	0.00%
2020/01/10	1	18.90	0	0.00	18.75	1	12,688	0.01%
2020/01/09	1	18.65	0	0.00	18.80	1	12,872	0.01%
2020/01/08	3	18.60	0	0.00	18.60	3	13,033	0.02%
2020/01/06	0.2	18.90	5	18.75	18.90	-4.8	13,147	-0.04%
2019/12/31	0	0.00	2	18.90	18.85	-2	13,362	-0.01%
2019/12/18	3	18.85	0	0.00	19.00	3	13,142	0.02%
2019/12/17	57	18.85	6	18.89	19.00	51	12,963	0.39%
2019/12/13	0	18.85	0	0.00	18.85	0	12,756	0.00%
2019/12/12	0.3	18.70	2	18.70	18.75	-1.7	12,662	-0.01%
2019/12/11	0	0.00	10	18.65	18.70	-10	12,643	-0.08%
2019/12/09	0.2	18.90	10	18.80	18.90	-9.8	12,554	-0.08%
2019/12/05	0	0.00	11	18.81	18.90	-11	12,656	-0.09%
2019/12/04	64	18.80	1	18.85	18.85	63	12,621	0.50%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/27	0	0.00	25	18.75	18.70	-25	12,805	-0.20%
2019/11/26	0	0.00	50	19.00	18.75	-50	12,767	-0.39%
2019/11/25	20	18.80	0	0.00	18.90	20	11,634	0.17%
2019/11/20	0	0.00	5	19.00	19.00	-5	11,701	-0.04%
2019/11/19	5	18.95	13	18.93	18.90	-8	11,818	-0.07%
2019/11/18	10	18.70	1	18.85	18.90	9	11,891	0.08%
2019/11/14	1	18.50	0	0.00	18.50	1	11,920	0.01%
2019/11/13	0	0.00	5	18.30	18.30	-5	12,032	-0.04%
2019/11/12	19	18.46	0	0.00	18.45	19	12,326	0.15%
2019/11/11	4	18.73	0	0.00	18.65	4	12,307	0.03%
2019/11/08	2	18.78	1	18.80	18.80	1	12,197	0.01%
2019/11/07	2	18.70	13	18.69	18.70	-11	12,095	-0.09%
2019/11/06	10	18.80	0	0.00	18.70	10	11,995	0.08%
2019/11/05	21	19.11	7	19.03	19.05	14	11,818	0.12%
2019/11/04	20	18.40	1	18.30	18.50	19	11,147	0.17%
2019/11/01	3	18.25	3	18.20	18.20	0	11,000	0.00%
2019/10/31	2	18.20	0	0.00	18.20	2	11,039	0.02%
2019/10/30	5	18.20	0	0.00	18.20	5	10,954	0.05%
2019/10/29	0	0.00	1	18.15	18.25	-1	10,925	-0.01%
2019/10/24	3	18.30	0	0.00	18.25	3	10,714	0.03%
2019/10/23	5	18.23	2	18.35	18.25	3	10,716	0.03%
2019/10/22	5	18.14	0	0.00	18.10	5	10,629	0.05%
2019/10/18	6	17.98	0	0.00	17.90	6	10,529	0.06%
2019/10/16	0	0.00	3	17.85	17.85	-3	10,294	-0.03%
2019/10/15	4	17.76	0	0.00	17.80	4	10,153	0.04%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/07	5	17.79	0	0.00	17.80	5	10,323	0.05%
2019/10/04	0	0.00	5	17.85	17.90	-5	10,315	-0.05%
2019/10/03	20	17.85	0	0.00	17.90	20	10,373	0.19%
2019/10/01	0	0.00	2	18.05	18.10	-2	10,359	-0.02%
2019/09/27	1	18.05	0	0.00	17.90	1	10,344	0.01%
2019/09/24	10	18.36	0	0.00	18.30	10	10,386	0.10%
2019/09/23	5	18.10	1	18.15	18.15	4	10,332	0.04%
2019/09/18	1	18.25	1	18.30	18.30	0	10,329	0.00%
2019/09/17	0.1	18.30	0	0.00	18.30	0.1	10,361	0.00%
2019/09/11	0.2	18.20	1	18.20	18.20	-0.8	10,735	-0.01%
2019/09/10	2	18.03	0	0.00	18.10	2	10,699	0.02%
2019/09/09	2	18.30	1	18.15	18.25	1	10,562	0.01%
2019/09/06	10	18.23	7	18.24	18.20	3	10,503	0.03%
2019/09/05	0	0.00	10	18.20	18.10	-10	10,408	-0.10%
2019/09/04	5	17.85	0	0.00	18.00	5	10,261	0.05%
2019/09/02	7	18.02	0	0.00	18.05	7	10,403	0.07%
2019/08/30	2	17.80	0	0.00	17.95	2	10,282	0.02%
2019/08/29	0	0.00	5	17.70	17.80	-5	10,150	-0.05%
2019/08/27	2	17.60	0	0.00	17.60	2	10,051	0.02%
2019/08/26	1	17.50	0	0.00	17.50	1	10,022	0.01%
2019/08/23	3	17.60	0	0.00	17.70	3	10,014	0.03%
2019/08/22	3	17.55	0	0.00	17.50	3	10,016	0.03%
2019/08/21	55	17.56	0	0.00	17.55	55	10,063	0.55%
2019/08/20	1	17.80	0	0.00	17.65	1	9,838	0.01%
2019/08/19	2	17.90	10	18.05	17.80	-8	9,671	-0.08%
2019/08/16	1	17.75	1	17.90	17.85	0	9,614	0.00%
2019/08/15	5	17.69	0	0.00	17.65	5	9,373	0.05%
2019/08/07	1	18.50	0	0.00	18.50	1	8,997	0.01%
2019/08/05	0	0.00	10	18.65	18.60	-10	9,144	-0.11%
2019/08/02	0	0.00	4	18.81	18.85	-4	9,185	-0.04%
2019/08/01	9	18.95	0	0.00	18.95	9	9,134	0.10%
2019/07/29	0	0.00	2	19.05	19.25	-2	9,269	-0.02%
2019/07/22	1	19.15	0	19.10	19.05	1	9,252	0.01%
2019/07/18	2	19.25	0	0.00	19.30	2	9,223	0.02%
2019/07/15	8	19.31	0	0.00	19.45	8	9,360	0.09%
2019/07/12	0	0.00	5	20.40	20.45	-5	9,324	-0.05%
2019/07/10	10	20.20	0	0.00	20.25	10	9,354	0.11%
2019/07/09	10	20.20	1	20.30	20.30	9	9,387	0.10%
2019/07/04	0	0.00	3	20.50	20.55	-3	9,477	-0.03%
2019/07/02	11	20.50	1	20.60	20.60	10	9,677	0.10%
2019/07/01	1	20.55	11	20.59	20.50	-10	9,702	-0.10%
2019/06/28	0	0.00	1	20.35	20.35	-1	9,609	-0.01%
2019/06/27	0	0.00	35	20.26	20.25	-35	9,603	-0.36%
2019/06/26	0	0.00	1	20.10	20.20	-1	9,611	-0.01%
2019/06/25	0	0.00	1	20.20	20.00	-1	9,611	-0.01%
2019/06/21	0	0.00	3	20.20	20.15	-3	9,617	-0.03%
2019/06/20	0	0.00	1	20.10	20.00	-1	9,600	-0.01%
2019/06/19	0	0.00	2	20.00	20.00	-2	9,485	-0.02%
2019/06/18	3	19.90	0	0.00	19.90	3	9,322	0.03%
2019/06/13	0	0.00	5	19.81	19.90	-5	9,478	-0.05%
2019/06/12	0	0.00	1	19.90	19.85	-1	9,693	-0.01%
2019/06/11	1	19.90	1	19.95	19.95	0	9,714	0.00%
2019/06/10	0	0.00	5	19.80	19.85	-5	9,677	-0.05%
2019/06/06	0	0.00	3	19.60	19.60	-3	9,560	-0.03%
2019/06/05	0	0.00	3	19.70	19.60	-3	9,583	-0.03%
2019/06/04	0	0.00	1	19.45	19.50	-1	9,617	-0.01%
2019/06/03	0	0.00	28	19.50	19.45	-28	9,660	-0.29%
2019/05/31	0	0.00	5	19.50	19.65	-5	9,709	-0.05%
2019/05/30	0	0.00	1	19.20	19.40	-1	9,586	-0.01%
2019/05/29	0	0.00	1	19.05	19.15	-1	9,717	-0.01%
2019/05/15	3	18.85	0	0.00	18.85	3	10,200	0.03%
2019/05/13	1	19.20	9	19.40	19.20	-8	10,044	-0.08%
2019/05/10	4	19.65	0	0.00	19.50	4	10,174	0.04%
2019/05/09	0	0.00	1	19.65	19.35	-1	10,223	-0.01%
2019/05/06	31	19.54	0	0.00	19.60	31	10,626	0.29%
2019/05/03	0	0.00	2	20.00	20.00	-2	10,420	-0.02%
2019/05/02	0	0.00	1	19.95	19.90	-1	10,420	-0.01%
2019/04/30	0.1	19.90	0	0.00	19.95	0.1	10,445	0.00%
2019/04/29	3	19.87	4.7	19.89	19.90	-1.7	10,433	-0.02%
2019/04/24	1	19.75	0	0.00	19.85	1	10,465	0.01%
2019/04/22	0	0.00	1	19.75	19.70	-1	10,346	-0.01%
2019/04/19	0	0.00	1	19.70	19.60	-1	10,338	-0.01%
2019/04/18	2	19.60	0	0.00	19.60	2	10,344	0.02%
2019/04/17	0	0.00	5	19.45	19.50	-5	10,327	-0.05%
2019/04/16	2	19.35	0	0.00	19.35	2	10,112	0.02%
2019/04/15	2	19.35	0	0.00	19.45	2	10,097	0.02%
2019/04/11	10	19.40	1	19.45	19.35	9	10,102	0.09%
2019/04/10	2	19.55	0	0.00	19.55	2	10,053	0.02%
2019/04/08	1	19.40	0	0.00	19.50	1	9,935	0.01%
2019/04/01	1	19.05	0	0.00	19.05	1	9,660	0.01%
2019/03/28	1	19.00	0	0.00	19.00	1	9,485	0.01%
2019/03/26	0	0.00	1	18.95	18.90	-1	9,466	-0.01%
2019/03/25	20	18.70	0	0.00	18.85	20	9,456	0.21%
2019/03/21	0	0.00	1	19.00	19.00	-1	9,203	-0.01%
2019/03/13	1	18.80	0	0.00	18.90	1	9,307	0.01%
2019/03/11	1	18.75	0	0.00	18.75	1	9,316	0.01%
2019/03/08	2	18.83	0	0.00	18.90	2	9,367	0.02%
2019/03/06	0	0.00	1	18.95	19.00	-1	9,533	-0.01%
2019/03/04	7	18.91	0	0.00	18.95	7	9,568	0.07%
2019/02/27	3.1	19.00	0	0.00	19.10	3.1	9,392	0.03%
2019/02/25	0	0.00	12.2	18.32	18.45	-12.2	8,678	-0.14%
2019/02/21	5	18.30	0	0.00	18.30	5	8,666	0.06%
2019/02/20	5	18.30	10	18.25	18.30	-5	8,696	-0.06%
2019/02/19	0	0.00	10	18.30	18.30	-10	8,623	-0.12%
2019/02/18	0	0.00	6	18.25	18.20	-6	8,650	-0.07%
2019/02/14	1	18.20	0	0.00	18.15	1	8,603	0.01%
2019/02/13	2	18.30	0	0.00	18.35	2	8,586	0.02%
2019/02/12	5	18.40	1	18.60	18.45	4	8,516	0.05%
2019/02/11	10	18.40	0	0.00	18.50	10	8,457	0.12%
2019/01/28	34	18.00	2	18.05	18.10	32	7,968	0.40%
2019/01/25	0	0.00	1	17.80	17.80	-1	7,712	-0.01%
2019/01/23	0	0.00	1	17.50	17.60	-1	7,638	-0.01%
2019/01/22	0	0.00	2	17.65	17.65	-2	7,613	-0.03%
2019/01/21	0	0.00	3	17.60	17.65	-3	7,579	-0.04%
2019/01/18	10	17.55	0	0.00	17.55	10	7,593	0.13%
2019/01/16	11	17.50	0	0.00	17.50	11	7,636	0.14%
2019/01/15	7	17.50	0	0.00	17.50	7	7,662	0.09%
2019/01/10	2	17.45	12	17.51	17.55	-10	7,861	-0.13%
2019/01/09	0	0.00	2	17.55	17.60	-2	7,801	-0.03%
2019/01/03	2	17.45	0	0.00	17.40	2	8,101	0.02%
2019/01/02	1	17.55	2	17.65	17.45	-1	8,116	-0.01%
2018/12/27	4	17.53	2	17.65	17.50	2	8,195	0.02%
2018/12/26	2	17.50	0	0.00	17.50	2	8,252	0.02%
2018/12/25	2	17.40	2	17.60	17.60	0	8,225	0.00%
2018/12/24	0	0.00	2	17.40	17.65	-2	8,248	-0.02%
2018/12/22	0.7	17.50	0	0.00	17.40	0.7	8,275	0.01%
2018/12/20	0	0.00	2	17.60	17.45	-2	8,301	-0.02%
2018/12/12	0	0.00	2	17.50	17.55	-2	8,415	-0.02%
2018/12/10	6	17.38	2	17.50	17.30	4	8,338	0.05%
2018/12/06	2	17.50	2	17.55	17.55	0	8,204	0.00%
2018/12/04	1	18.05	0	0.00	17.90	1	7,972	0.01%
2018/12/03	26	17.80	29	17.81	17.90	-3	7,930	-0.04%
2018/11/29	3	17.57	0	0.00	17.50	3	7,609	0.04%
2018/11/28	1	17.50	11.1	17.60	17.70	-10.1	7,528	-0.13%
2018/11/22	0	0.00	10	17.45	17.40	-10	7,448	-0.13%
2018/11/15	1	17.65	0	0.00	17.60	1	7,937	0.01%
2018/11/07	0	0.00	10	17.70	17.85	-10	7,877	-0.13%
2018/11/06	5	17.45	0	0.00	17.45	5	7,924	0.06%
2018/11/05	5	17.25	0	0.00	17.50	5	8,001	0.06%
2018/10/30	10	16.80	0	0.00	16.85	10	8,051	0.12%
2018/10/24	10	17.10	0	0.00	17.00	10	8,291	0.12%
2018/10/19	0	0.00	30	17.10	17.15	-30	8,188	-0.37%
2018/10/18	20	17.15	20	17.25	17.20	0	8,116	0.00%
2018/10/17	30	17.45	2	17.45	17.45	28	8,199	0.34%
2018/10/15	10	17.50	0	0.00	17.40	10	8,438	0.12%
2018/10/12	3	17.25	0	0.00	17.65	3	8,395	0.04%
2018/10/11	0	0.00	1	17.70	17.45	-1	8,529	-0.01%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	0	0.00	10	18.60	18.60	-10	8,239	-0.12%
2018/10/01	1	19.00	0	0.00	19.05	1	8,340	0.01%
2018/09/28	0	0.00	1	18.90	18.95	-1	8,335	-0.01%
2018/09/26	1	18.75	0	0.00	18.75	1	8,270	0.01%
2018/09/19	5	18.85	5	18.90	18.95	0	8,299	0.00%
2018/09/12	1	18.70	0	0.00	18.75	1	8,752	0.01%
2018/09/11	0	0.00	1	18.70	18.75	-1	8,965	-0.01%
2018/09/10	0	0.00	1	18.65	18.65	-1	9,576	-0.01%
2018/09/04	11	19.21	0	0.00	19.30	11	9,746	0.11%
2018/09/03	1	19.25	0	0.00	19.25	1	9,787	0.01%
2018/08/31	0	0.00	7	19.09	19.25	-7	9,839	-0.07%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	2	19.15	19.20	-2	9,937	-0.02%
2018/08/24	8	19.01	3	19.05	19.05	5	10,183	0.05%
2018/08/23	1	18.65	0	0.00	18.65	1	9,863	0.01%
2018/08/22	10	18.65	0	0.00	18.65	10	9,795	0.10%
2018/08/21	12	18.60	0	0.00	18.70	12	9,717	0.12%
2018/08/15	0	0.00	3	18.80	18.75	-3	9,603	-0.03%
2018/08/13	10	18.80	8	18.80	18.75	2	9,580	0.02%
2018/08/10	10	18.90	0	0.00	18.90	10	9,501	0.11%
2018/08/08	15	19.13	2	19.15	19.15	13	9,413	0.14%
2018/08/01	2	19.10	0	0.00	19.15	2	9,911	0.02%
2018/07/31	0	0.00	2	19.00	19.00	-2	9,834	-0.02%
2018/07/30	0	0.00	1	18.90	18.90	-1	9,717	-0.01%
2018/07/26	0	0.00	1	18.90	18.95	-1	9,639	-0.01%
2018/07/24	0	0.00	3	18.95	19.00	-3	9,781	-0.03%
2018/07/23	0	0.00	12	18.95	18.95	-12	9,831	-0.12%
2018/07/20	15	19.85	0	0.00	19.85	15	9,736	0.15%
2018/07/18	0	0.00	11	19.80	19.80	-11	9,519	-0.12%
2018/07/17	3	19.62	2	19.70	19.65	1	9,464	0.01%
2018/07/16	10	19.50	0	0.00	19.50	10	9,272	0.11%
2018/07/13	8	19.40	2	19.55	19.40	6	9,235	0.06%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	2	18.80	2	18.85	18.80	0	9,303	0.00%
2018/07/03	6	18.95	0	0.00	18.95	6	9,544	0.06%
2018/06/29	2	19.10	0	0.00	19.20	2	9,537	0.02%
2018/06/27	3	19.10	0	0.00	19.10	3	9,332	0.03%
2018/06/25	12	19.19	0	0.00	19.20	12	9,177	0.13%
2018/06/22	12	19.25	0	0.00	19.25	12	9,052	0.13%
2018/06/21	2	19.45	0	0.00	19.45	2	8,920	0.02%
2018/06/20	2	19.45	0	0.00	19.55	2	8,960	0.02%
2018/06/19	3	19.55	0	0.00	19.60	3	8,889	0.03%
2018/06/14	12	19.69	0	0.00	19.60	12	8,385	0.14%
2018/06/05	1	19.80	5	19.85	19.80	-4	8,152	-0.05%
2018/05/31	1	19.75	0	0.00	19.70	1	8,012	0.01%
2018/05/29	0	0.00	1	20.10	20.05	-1	7,812	-0.01%
2018/05/28	20	19.90	0	0.00	19.95	20	7,875	0.25%
2018/05/25	1	19.80	0	0.00	19.80	1	8,012	0.01%
2018/05/24	15	19.85	0	0.00	19.80	15	8,043	0.19%
2018/05/23	4	19.81	0	0.00	19.80	4	8,190	0.05%
2018/05/22	2	19.85	0	0.00	19.85	2	8,334	0.02%
2018/05/21	0	0.00	1	19.95	19.90	-1	8,454	-0.01%
2018/05/16	1	19.95	0	0.00	20.05	1	8,686	0.01%
2018/05/11	0	0.00	3	20.17	20.20	-3	9,149	-0.03%
2018/05/10	0	0.00	2	19.85	19.80	-2	9,003	-0.02%
2018/05/09	0	0.00	4	19.30	19.35	-4	8,612	-0.05%
2018/05/07	4	19.15	0	0.00	19.15	4	8,732	0.05%
2018/05/04	0	0.00	2	19.25	19.20	-2	8,783	-0.02%
2018/05/03	4	19.29	13	19.30	19.25	-9	8,958	-0.10%
2018/04/27	4	19.45	0	0.00	19.45	4	9,199	0.04%
2018/04/23	0	0.00	1	19.65	19.80	-1	9,066	-0.01%
2018/04/19	20	19.60	0	0.00	19.80	20	9,058	0.22%
2018/04/11	4	19.60	0	0.00	19.65	4	8,954	0.04%
2018/04/10	1	19.65	0.3	19.60	19.55	0.7	9,028	0.01%
2018/04/09	2	19.55	0	0.00	19.55	2	8,998	0.02%
2018/04/02	0	0.00	1	20.05	20.00	-1	8,824	-0.01%
2018/03/29	1	19.85	0	0.00	19.85	1	8,787	0.01%
2018/03/26	1	19.85	0	0.00	19.95	1	8,670	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	12	20.27	3	20.55	20.25	9	8,761	0.10%
2018/03/19	4	20.84	0	0.00	20.95	4	8,526	0.05%
2018/03/16	1	20.45	1	20.65	20.80	0	8,497	0.00%
2018/03/14	5	20.61	2	20.80	20.80	3	8,400	0.04%
2018/03/13	1	20.50	0	0.00	20.70	1	8,457	0.01%
2018/03/12	1	20.55	6	20.65	20.65	-5	8,523	-0.06%
2018/02/27	1	20.10	0	0.00	20.10	1	8,903	0.01%
2018/02/23	0	0.00	0	20.30	20.30	0	8,758	0.00%
2018/02/22	1	19.90	0	0.00	19.80	1	8,689	0.01%
2018/02/12	2	19.75	0	0.00	19.75	2	8,700	0.02%
2018/02/08	10	20.05	2	20.05	19.95	8	8,772	0.09%
2018/02/06	2	20.08	0	0.00	19.80	2	8,814	0.02%
2018/02/05	7	21.00	0	0.00	20.90	7	8,541	0.08%
2018/01/30	0	0.00	0.2	21.35	21.35	-0.2	8,911	0.00%
2018/01/29	1	21.70	0	0.00	21.70	1	8,862	0.01%
2018/01/26	1	21.60	3	22.15	21.40	-2	8,834	-0.02%
2018/01/25	1.4	21.35	13	21.48	21.80	-11.6	8,693	-0.13%
2018/01/22	3	20.70	6	20.70	20.80	-3	8,832	-0.03%
2018/01/19	5	20.95	7	20.94	20.95	-2	8,918	-0.02%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	0	0.00	2	20.75	20.80	-2	8,968	-0.02%
2018/01/12	0	20.50	0	0.00	20.60	0	9,018	0.00%
2018/01/11	4	20.29	0	0.00	20.30	4	8,971	0.04%
2018/01/10	0.2	20.75	0	0.00	20.75	0.2	8,930	0.00%
2018/01/04	1	20.85	0	0.00	20.90	1	9,393	0.01%
2018/01/03	1	21.05	0	0.00	20.95	1	9,550	0.01%