毅嘉 (2402)-永豐金-台中券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.30
漲跌
▼0.20
漲幅
-0.60%
成交量
2,908張
產業
上市電子零組件類股
322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

毅嘉 (2402)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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
2024/05/03	3	33.45	0	0.00	33.30	3	4,889	0.06%
2024/05/02	0.3	33.74	1	34.00	33.50	-0.7	4,872	-0.01%
2024/04/30	4	33.20	1	33.30	33.20	3	4,852	0.06%
2024/04/29	0	0.00	1	32.55	32.40	-1	4,831	-0.02%
2024/04/25	10	32.60	0	32.45	32.10	10	4,830	0.21%
2024/04/22	7	32.43	4	33.00	31.85	3	4,827	0.06%
2024/04/19	11	33.04	7	33.90	32.90	4	4,760	0.08%
2024/04/18	8	33.71	0	0.00	33.80	8	4,644	0.17%
2024/04/17	1	33.80	2	33.95	33.70	-1	4,647	-0.02%
2024/04/16	16	33.68	14	34.25	33.90	2	4,692	0.04%
2024/04/15	3	34.87	0.6	34.99	34.85	2.4	4,585	0.05%
2024/04/12	1	35.10	0	0.00	35.05	1	4,552	0.02%
2024/04/11	2	34.80	0	0.00	34.80	2	4,591	0.04%
2024/04/10	6	35.26	2	35.40	35.00	4	4,600	0.09%
2024/04/09	13	35.70	7.5	36.80	35.45	5.6	4,557	0.12%
2024/04/08	4.5	36.28	1	36.30	36.35	3.5	4,245	0.08%
2024/04/03	1	35.75	1.5	35.90	35.65	-0.5	4,116	-0.01%
2024/04/02	7	35.74	2	36.28	35.60	5	4,039	0.12%
2024/04/01	2.7	35.72	4	35.93	35.95	-1.3	3,891	-0.03%
2024/03/29	2	35.08	2	34.50	35.15	0	4,142	0.00%
2024/03/28	3	34.50	2	34.30	34.95	1	4,241	0.02%
2024/03/27	1	33.30	0	33.60	33.60	1	4,325	0.02%
2024/03/25	0	34.10	1	34.30	34.20	-1	4,338	-0.02%
2024/03/21	1	33.95	0	0.00	33.90	1	4,570	0.02%
2024/03/20	0	0.00	4	33.96	33.90	-4	4,734	-0.08%
2024/03/19	5	33.30	0	0.00	33.30	5	5,103	0.10%
2024/03/15	1	33.40	0	0.00	33.30	1	6,059	0.02%
2024/03/14	0	0.00	1	33.55	33.50	-1	6,620	-0.02%
2024/03/13	1	33.80	0	0.00	33.80	1	6,707	0.01%
2024/03/12	0	0.00	2	34.50	34.50	-2	6,883	-0.03%
2024/03/11	0	0.00	11	33.85	33.70	-11	7,008	-0.16%
2024/03/08	9	33.84	1	33.70	33.70	8	7,041	0.11%
2024/03/07	2.4	34.45	3	34.67	34.25	-0.6	7,065	-0.01%
2024/03/06	0	0.00	1	35.25	34.85	-1	7,354	-0.01%
2024/03/05	1	35.80	2	35.10	35.10	-1	7,446	-0.01%
2024/03/04	0	0.00	3.1	35.61	35.40	-3.1	7,491	-0.04%
2024/03/01	1.1	34.46	4	34.49	34.10	-2.9	7,620	-0.04%
2024/02/29	4	34.84	0	0.00	34.65	4	7,631	0.05%
2024/02/27	4.5	35.38	2.1	35.82	35.10	2.4	7,625	0.03%
2024/02/26	0	0.00	4	35.19	35.45	-4	7,508	-0.05%
2024/02/23	1.3	35.09	4	34.70	34.60	-2.8	7,567	-0.04%
2024/02/21	1.5	35.16	3	35.80	35.10	-1.6	8,184	-0.02%
2024/02/20	1	35.40	1	35.30	35.30	0	8,822	0.00%
2024/02/19	6	36.24	13	36.08	35.65	-7	9,151	-0.08%
2024/02/16	11	35.38	2	35.53	35.80	9	9,285	0.10%
2024/02/05	11	33.80	1	34.45	34.00	10	10,386	0.10%
2024/02/02	0	0.00	1	34.99	34.40	-1	10,466	-0.01%
2024/02/01	2	34.18	0	0.00	33.75	2	10,374	0.02%
2024/01/30	2	34.25	5	34.77	34.30	-3	10,438	-0.03%
2024/01/29	5	34.59	1	34.00	34.60	4	10,443	0.04%
2024/01/26	1	33.40	0	0.00	33.45	1	10,454	0.01%
2024/01/25	0.5	34.20	0	0.00	33.85	0.5	10,509	0.00%
2024/01/24	1.4	34.30	4	34.83	34.20	-2.6	10,554	-0.02%
2024/01/23	0	0.00	3	34.33	34.25	-3	10,619	-0.03%
2024/01/22	0	0.00	3	33.93	34.05	-3	10,641	-0.03%
2024/01/19	7	33.32	1	33.40	33.60	6	10,699	0.06%
2024/01/18	3	32.93	0	0.00	32.85	3	10,777	0.03%
2024/01/17	13	33.65	11	33.38	33.20	2	10,847	0.02%
2024/01/16	2	33.90	6	34.19	33.95	-4	10,913	-0.04%
2024/01/15	2	33.60	2	33.78	33.95	0	11,261	0.00%
2024/01/12	9	33.92	4	33.76	33.55	5	11,335	0.04%
2024/01/11	5	34.01	4	34.15	33.90	1	11,418	0.01%
2024/01/10	17	33.63	17	33.66	34.00	0	11,567	0.00%
2024/01/09	23	34.46	25	34.53	34.20	-2	11,610	-0.02%
2024/01/08	9	35.21	13	35.08	35.05	-4	11,579	-0.03%
2024/01/05	0.1	35.85	1	35.95	35.45	-0.9	11,684	-0.01%
2024/01/04	6	35.34	5	35.55	35.30	1	11,679	0.01%
2024/01/03	5	35.46	4	35.45	35.35	1	11,787	0.01%
2023/12/28	2	35.93	1	35.80	35.70	1	11,911	0.01%
2023/12/27	2	36.10	0	0.00	35.95	2	12,140	0.02%
2023/12/26	28	36.50	39	36.67	36.30	-11	12,336	-0.09%
2023/12/25	2	36.80	0	0.00	36.25	2	12,057	0.02%
2023/12/22	7	35.52	6	35.56	35.70	1	11,921	0.01%
2023/12/21	7	34.63	7	34.81	34.75	0	11,818	0.00%
2023/12/20	5	35.25	6	35.35	35.20	-1	11,894	-0.01%
2023/12/19	14	35.30	7	35.20	35.05	7	11,985	0.06%
2023/12/18	15	36.84	7	36.90	36.40	8	11,987	0.07%
2023/12/15	20	36.70	1	36.75	36.60	19	12,010	0.16%
2023/12/14	5	37.51	19	37.39	37.40	-14	12,048	-0.12%
2023/12/13	16	36.41	13	36.52	36.20	3	11,857	0.03%
2023/12/12	72	37.30	63	37.78	37.25	9	11,840	0.08%
2023/12/11	50	37.36	32.4	37.46	36.80	17.6	11,383	0.15%
2023/12/08	0	0.00	8	36.09	35.85	-8	11,044	-0.07%
2023/12/07	6	36.49	12	36.58	35.70	-6	11,208	-0.05%
2023/12/06	19.3	36.04	35	36.22	36.25	-15.8	11,327	-0.14%
2023/12/05	16.3	35.12	26.8	34.93	34.85	-10.6	11,773	-0.09%
2023/12/04	41.5	35.52	18	35.85	35.30	23.5	12,046	0.20%
2023/12/01	23	36.29	14	36.32	36.45	9	12,302	0.07%
2023/11/30	19	35.24	18	35.46	35.85	1	12,638	0.01%
2023/11/29	18	35.63	9	35.81	35.60	9	14,290	0.06%
2023/11/28	2	36.15	5	36.12	36.10	-3	16,522	-0.02%
2023/11/27	5	35.03	6	35.13	34.55	-1	18,845	-0.01%
2023/11/24	3	35.30	5	35.42	35.40	-2	19,804	-0.01%
2023/11/22	23	36.28	30	36.27	36.15	-7	20,293	-0.03%
2023/11/21	25	36.42	24.1	36.04	36.35	1	20,368	0.00%
2023/11/20	29	36.32	52	36.54	36.60	-23	20,319	-0.11%
2023/11/17	57	35.89	49	36.25	36.00	8	20,059	0.04%
2023/11/16	5	34.79	12	34.99	34.70	-7	19,517	-0.04%
2023/11/15	30	34.83	17	34.77	33.95	13	19,319	0.07%
2023/11/14	44	34.32	33	34.75	34.50	11	19,673	0.06%
2023/11/13	62	35.25	54	34.93	35.45	8	19,395	0.04%
2023/11/10	9	32.12	10	32.21	32.50	-1	19,237	-0.01%
2023/11/09	14	32.51	10	32.41	32.40	4	19,308	0.02%
2023/11/08	27	32.95	3	32.80	32.75	24	19,454	0.12%
2023/11/07	2	32.88	6	32.84	32.95	-4	19,741	-0.02%
2023/11/06	0	0.00	3	33.15	33.25	-3	20,021	-0.01%
2023/11/03	10	33.00	10	33.16	32.80	0	20,326	0.00%
2023/11/02	13.1	32.79	6	32.75	32.85	7.1	20,519	0.03%
2023/11/01	4	32.48	3	32.50	32.55	1	20,707	0.00%
2023/10/31	27	33.35	27.4	32.87	32.60	-0.4	20,984	0.00%
2023/10/30	12	33.89	2	33.83	34.00	10	21,817	0.05%
2023/10/27	10	34.00	12	33.95	33.85	-2	22,135	-0.01%
2023/10/26	48	34.51	46.4	34.18	34.00	1.6	22,498	0.01%
2023/10/25	43	35.56	10	35.85	35.40	33	22,754	0.15%
2023/10/24	11.3	35.17	8	35.13	35.50	3.3	22,794	0.01%
2023/10/23	42	35.50	21	35.59	34.95	21	22,825	0.09%
2023/10/20	85	34.25	45	34.54	34.55	40	22,581	0.18%
2023/10/19	36	34.80	28	35.01	34.95	8	22,606	0.04%
2023/10/18	29.2	35.23	132	35.16	35.15	-102.8	22,640	-0.45%	大賣/鉅額交易
2023/10/17	18	36.22	12	36.35	35.95	6	22,734	0.03%
2023/10/16	8	36.74	52.1	37.06	36.45	-44.1	22,783	-0.19%
2023/10/13	11	37.60	8	37.78	37.10	3	23,006	0.01%
2023/10/12	2	37.95	2	37.95	37.90	0	23,212	0.00%
2023/10/11	22	38.13	18	38.16	37.40	4	23,273	0.02%
2023/10/06	23	38.90	10	39.11	38.50	13	23,294	0.06%
2023/10/05	6.2	39.38	5	39.68	39.20	1.2	23,358	0.00%
2023/10/04	16	39.29	12	39.34	39.20	4	23,520	0.02%
2023/10/03	55	40.52	30.1	40.43	39.95	24.9	23,585	0.11%
2023/10/02	15	41.13	12.4	41.44	41.10	2.6	23,642	0.01%
2023/09/28	49.1	40.48	13	40.42	40.25	36.1	23,908	0.15%
2023/09/27	29	39.19	5	39.23	39.60	24	25,294	0.09%
2023/09/26	57.3	39.72	7	39.92	39.10	50.3	25,951	0.19%
2023/09/25	28.2	39.73	17	39.81	40.10	11.2	26,339	0.04%
2023/09/22	4	38.86	4	39.01	39.05	0	26,473	0.00%
2023/09/21	28	38.94	22	38.82	38.70	6	26,444	0.02%
2023/09/20	38.1	39.97	40	39.83	39.40	-1.9	26,393	-0.01%
2023/09/19	19.1	40.53	16	40.76	40.25	3.1	26,360	0.01%
2023/09/18	12.1	41.49	14.2	41.53	41.00	-2.1	26,212	-0.01%
2023/09/15	27	41.95	23	42.02	42.25	4	26,097	0.02%
2023/09/14	59.3	42.16	43	41.84	41.65	16.3	25,945	0.06%
2023/09/13	16.1	41.57	13	41.67	41.70	3.1	25,774	0.01%
2023/09/12	32	41.90	17.3	42.14	41.70	14.7	25,605	0.06%
2023/09/11	33	42.80	33.2	42.30	41.85	-0.2	25,420	0.00%
2023/09/08	42	44.36	22.2	44.82	43.75	19.8	25,207	0.08%
2023/09/07	64	44.78	57	44.42	44.30	7	24,701	0.03%
2023/09/06	18.3	45.62	33	45.77	45.30	-14.8	24,540	-0.06%
2023/09/05	68.4	46.83	67	46.01	45.70	1.4	24,342	0.01%
2023/09/04	146	46.37	147	46.25	47.20	-1	23,895	0.00%	大買/大賣/
2023/09/01	183	47.50	168.3	47.64	47.45	14.7	22,551	0.07%	大買/大賣/
2023/08/31	165.1	44.41	155.4	45.15	46.95	9.8	21,357	0.05%	大買/大賣/
2023/08/30	38.1	41.00	110.3	41.05	42.70	-72.2	19,004	-0.38%	大賣/
2023/08/29	27.1	38.90	31	38.93	38.85	-3.9	18,203	-0.02%
2023/08/28	61	37.83	45	38.04	37.70	16	17,945	0.09%
2023/08/25	11	37.61	27.3	37.95	38.50	-16.3	17,853	-0.09%
2023/08/24	61.1	37.18	54	37.43	37.85	7.1	17,823	0.04%
2023/08/23	23.3	37.57	20	37.53	37.50	3.3	17,765	0.02%
2023/08/22	37	37.28	36	37.18	36.80	1	17,699	0.01%
2023/08/21	53	37.68	57	37.42	36.85	-4	17,862	-0.02%
2023/08/18	70	38.14	19	39.41	37.60	51	18,033	0.28%
2023/08/17	24.4	37.73	30.3	38.95	39.15	-5.8	17,727	-0.03%
2023/08/16	8	37.59	36.2	37.85	38.20	-28.2	17,444	-0.16%
2023/08/15	2	36.53	18	36.92	36.90	-16	17,176	-0.09%
2023/08/14	43	35.88	7	36.05	35.65	36	17,247	0.21%
2023/08/11	8	37.54	81	37.15	36.90	-73	17,764	-0.41%
2023/08/10	55	36.20	16	36.00	35.95	39	17,667	0.22%
2023/08/09	40	37.57	10.1	37.57	37.50	29.9	17,490	0.17%
2023/08/08	55	37.53	43	36.78	36.50	12	17,362	0.07%
2023/08/07	9	36.64	23	37.15	37.40	-14	17,270	-0.08%
2023/08/04	8	35.94	26	36.71	37.30	-18	17,126	-0.11%
2023/08/02	74	37.65	44.4	37.27	36.35	29.6	17,159	0.17%
2023/08/01	14	36.44	10	36.14	36.55	4	16,528	0.02%
2023/07/31	48.1	36.78	49	36.55	35.35	-0.9	16,231	-0.01%
2023/07/28	13	35.96	6.1	36.29	36.70	6.9	15,898	0.04%
2023/07/27	15	35.28	15	35.12	35.25	0	15,663	0.00%
2023/07/26	17	35.25	37	34.69	34.20	-20	15,724	-0.13%
2023/07/25	18	35.20	14	34.87	35.10	4	16,067	0.02%
2023/07/24	26	34.33	16	34.48	34.55	10	16,068	0.06%
2023/07/21	41.1	34.81	33	34.99	35.05	8.1	16,015	0.05%
2023/07/20	52	35.05	36	35.25	35.40	16	16,035	0.10%
2023/07/19	10	33.83	4	33.48	33.05	6	15,884	0.04%
2023/07/18	24	35.27	5	34.88	34.25	19	15,900	0.12%
2023/07/17	10	35.59	8	35.43	35.35	2	15,865	0.01%
2023/07/14	14	34.78	11	34.64	34.85	3	15,878	0.02%
2023/07/13	33	35.13	39.3	34.36	34.10	-6.3	15,907	-0.04%
2023/07/12	23	35.21	41	34.79	34.50	-18	15,963	-0.11%
2023/07/11	6	34.99	4.3	35.47	35.00	1.8	16,501	0.01%
2023/07/10	2	35.05	4	35.18	35.00	-2	16,893	-0.01%
2023/07/07	9	35.23	9.3	34.94	35.05	-0.3	16,944	0.00%
2023/07/06	28	36.18	21.1	36.95	35.75	6.9	16,811	0.04%
2023/07/05	155.5	36.51	143	35.56	37.45	12.5	16,687	0.07%	大買/大賣/
2023/07/04	15.5	35.78	27.1	35.51	36.75	-11.6	15,281	-0.08%
2023/07/03	30.8	33.78	14	33.88	33.45	16.8	14,893	0.11%
2023/06/30	5.5	32.56	14	32.19	32.70	-8.5	14,563	-0.06%
2023/06/29	2	31.05	8	31.23	31.65	-6	14,446	-0.04%
2023/06/28	3	30.93	1	31.30	30.65	2	14,547	0.01%
2023/06/27	6	30.32	2	30.45	30.55	4	14,836	0.03%
2023/06/26	1	31.00	2	31.10	31.00	-1	15,116	-0.01%
2023/06/21	0	0.00	34	31.69	31.65	-34	16,214	-0.21%
2023/06/20	22	31.23	1	31.50	31.50	21	18,262	0.11%
2023/06/19	15	31.39	2	31.43	31.20	13	19,040	0.07%
2023/06/16	5	31.10	0	0.00	31.05	5	19,681	0.03%
2023/06/15	11	30.83	23.9	30.98	31.35	-12.9	19,785	-0.07%
2023/06/14	1	31.05	0	0.00	31.00	1	19,886	0.01%
2023/06/13	11	30.96	2.3	31.24	30.95	8.8	20,017	0.04%
2023/06/12	3	31.33	1	31.05	30.85	2	20,322	0.01%
2023/06/09	20	31.34	4	30.99	31.60	16	20,295	0.08%
2023/06/08	10	31.41	2	31.15	31.05	8	20,356	0.04%
2023/06/07	13.1	31.56	22.3	31.26	31.15	-9.2	20,440	-0.04%
2023/06/06	98.3	32.70	80	32.80	31.95	18.3	20,090	0.09%
2023/06/05	0	0.00	11	35.49	35.50	-11	18,963	-0.06%
2023/06/02	0	0.00	50.1	31.66	32.30	-50.1	18,786	-0.27%
2023/06/01	6	29.36	24	28.87	29.40	-18	18,659	-0.10%
2023/05/31	10	29.25	16	29.08	28.90	-6	18,575	-0.03%
2023/05/30	28	28.72	85	28.76	28.85	-57	18,482	-0.31%
2023/05/29	6	28.78	0	0.00	28.70	6	18,362	0.03%
2023/05/26	24	27.79	21	27.85	27.65	3	18,216	0.02%
2023/05/25	11.4	28.50	2	28.50	28.20	9.4	18,100	0.05%
2023/05/24	17.4	29.27	7	29.57	29.45	10.4	17,831	0.06%
2023/05/23	10	28.70	13	28.85	28.95	-3	17,510	-0.02%
2023/05/22	3	27.60	4	27.59	28.15	-1	17,279	-0.01%
2023/05/19	52.3	27.26	2	27.35	27.20	50.3	17,177	0.29%
2023/05/18	28.5	27.74	4.3	27.96	27.50	24.3	17,031	0.14%
2023/05/17	83	29.33	65	29.17	27.95	18	16,818	0.11%
2023/05/16	14	29.15	32	28.97	28.65	-18	16,128	-0.11%
2023/05/15	29	28.25	33	28.93	28.25	-4	15,914	-0.03%
2023/05/12	3	28.25	12	28.42	28.90	-9	15,819	-0.06%
2023/05/11	34	27.98	11	27.60	27.60	23	15,633	0.15%
2023/05/10	8	28.44	10	28.49	28.70	-2	15,490	-0.01%
2023/05/09	35	28.43	22	28.82	28.30	13	15,422	0.08%
2023/05/08	14	28.85	20	28.80	29.05	-6	15,075	-0.04%
2023/05/05	2	27.55	5	27.56	27.55	-3	14,817	-0.02%
2023/05/04	10	27.29	5	27.35	27.30	5	14,790	0.03%
2023/05/03	9	27.82	9	27.71	27.80	0	14,691	0.00%
2023/05/02	26	28.70	34	28.56	27.90	-8	14,583	-0.05%
2023/04/28	60	28.75	30	29.00	28.35	30	14,402	0.21%
2023/04/27	4	27.90	8	27.93	28.35	-4	13,940	-0.03%
2023/04/26	17	27.14	19	27.41	27.45	-2	13,822	-0.01%
2023/04/25	4	27.40	3	27.85	27.50	1	13,773	0.01%
2023/04/24	1	27.85	11	28.15	28.20	-10	13,620	-0.07%
2023/04/21	6	27.53	19	27.27	27.15	-13	13,523	-0.10%
2023/04/20	38	29.46	65	29.07	28.05	-27	13,359	-0.20%
2023/04/19	27	28.88	6	28.95	29.15	21	13,065	0.16%
2023/04/18	7	28.11	9	27.86	27.55	-2	12,729	-0.02%
2023/04/17	10.3	27.76	14	27.73	27.80	-3.7	12,594	-0.03%
2023/04/14	47	29.03	44	28.80	28.45	3	12,356	0.02%
2023/04/13	20	28.96	17.2	28.55	28.45	2.8	11,708	0.02%
2023/04/12	1	27.90	3	27.77	27.90	-2	11,113	-0.02%
2023/04/11	10.2	27.20	5	27.08	27.30	5.1	10,935	0.05%
2023/04/10	8	28.01	10	27.69	27.60	-2	10,778	-0.02%
2023/04/07	4	26.68	6.1	26.75	26.75	-2.1	10,380	-0.02%
2023/04/06	22	27.28	22.3	27.33	27.25	-0.3	10,281	0.00%
2023/03/31	12.3	26.46	12	26.73	26.65	0.3	9,952	0.00%
2023/03/30	2	26.55	8	26.51	26.80	-6	9,795	-0.06%
2023/03/29	5	26.46	6	26.48	26.35	-1	9,680	-0.01%
2023/03/28	19	26.42	9	26.37	26.30	10	9,525	0.11%
2023/03/27	20	27.70	32	27.78	27.35	-12	9,203	-0.13%
2023/03/24	139	27.74	127	27.90	28.00	12	8,878	0.14%	大買/大賣/
2023/03/23	182	27.38	161	27.44	27.55	21	7,866	0.27%	大買/大賣/
2023/03/22	43	25.50	12	26.10	26.75	31	5,732	0.54%
2023/03/21	17	23.74	36	24.16	24.35	-19	4,907	-0.39%
2023/03/20	1	22.10	10	21.74	22.15	-9	4,181	-0.22%
2023/03/17	30	21.65	11	21.46	21.55	19	4,058	0.47%
2023/03/16	31	21.57	32	21.52	21.70	-1	3,922	-0.03%
2023/03/15	23	21.77	98	21.98	21.90	-75	3,765	-1.99%
2023/03/14	3	20.80	3	20.58	20.70	0	3,442	0.00%
2023/03/13	93	20.32	14	20.59	20.50	79	3,491	2.26%
2023/03/10	5	21.26	1	21.15	21.00	4	3,717	0.11%
2023/03/09	0.1	20.15	14	20.06	20.15	-13.9	3,635	-0.38%
2023/03/06	0	0.00	1	19.90	19.80	-1	3,550	-0.03%
2023/03/02	0	0.00	1	19.20	19.00	-1	3,546	-0.03%
2023/02/24	1	19.00	0	0.00	19.10	1	3,526	0.03%
2023/02/22	1	18.70	20	18.73	18.85	-19	3,662	-0.52%
2023/02/21	26	19.31	6	19.26	19.20	20	3,674	0.54%
2023/02/16	1	18.90	0	0.00	19.00	1	3,760	0.03%
2023/02/15	5	19.20	5	18.95	18.70	0	3,843	0.00%
2023/02/14	1	18.95	0	0.00	18.80	1	3,817	0.03%
2023/02/10	0	0.00	60	18.63	18.60	-60	4,006	-1.50%
2023/02/08	0	0.00	1	18.80	18.75	-1	4,262	-0.02%
2023/02/07	1	18.95	0	0.00	18.85	1	4,447	0.02%
2023/02/06	10	18.75	20	18.75	18.70	-10	4,726	-0.21%
2023/02/02	10	18.45	1	18.45	18.50	9	4,906	0.18%
2023/02/01	0	0.00	30	18.04	18.00	-30	4,901	-0.61%
2023/01/17	0	0.00	10	17.35	17.50	-10	5,054	-0.20%
2023/01/13	0	0.00	4	17.60	17.60	-4	5,213	-0.08%
2023/01/06	1	17.75	53	17.65	17.70	-52	5,606	-0.93%
2023/01/05	0	0.00	65	18.14	17.75	-65	5,658	-1.15%
2023/01/03	3	17.95	11	17.77	17.90	-8	5,710	-0.14%
2022/12/30	8	18.25	0	0.00	18.20	8	5,719	0.14%
2022/12/29	12	18.30	7	18.37	18.35	5	5,747	0.09%
2022/12/28	7	18.43	7	18.22	18.15	0	5,802	0.00%
2022/12/26	1	18.60	4	18.56	18.50	-3	5,908	-0.05%
2022/12/22	75	18.03	0	0.00	18.05	75	5,905	1.27%
2022/12/21	30	17.90	0	0.00	17.85	30	5,918	0.51%
2022/12/20	0	0.00	20	18.16	17.80	-20	5,933	-0.34%
2022/12/16	20	19.05	0	0.00	18.90	20	5,886	0.34%
2022/12/15	11	19.46	4	19.53	19.55	7	5,836	0.12%
2022/12/14	7	19.00	0	0.00	19.05	7	5,691	0.12%
2022/12/09	0	0.00	1	19.15	19.05	-1	5,803	-0.02%
2022/12/07	3	19.00	5	18.85	19.10	-2	6,200	-0.03%
2022/12/06	5	19.30	70	19.21	19.05	-65	6,314	-1.03%
2022/12/05	8	19.51	14	19.68	19.20	-6	6,362	-0.09%
2022/12/02	40	19.79	37.1	19.79	19.85	2.9	6,552	0.04%
2022/12/01	20	19.08	8	19.06	19.05	12	6,514	0.18%
2022/11/30	1	18.00	0	0.00	18.05	1	6,424	0.02%
2022/11/29	1	17.50	1	17.75	18.10	0	6,396	0.00%
2022/11/25	6	18.30	16	18.16	18.10	-10	6,304	-0.16%
2022/11/24	0	0.00	31	17.43	17.95	-31	6,217	-0.50%
2022/11/23	1	17.80	0	0.00	17.75	1	6,138	0.02%
2022/11/22	21	18.07	1	18.10	17.95	20	6,105	0.33%
2022/11/21	20	18.50	3	18.33	18.35	17	6,049	0.28%
2022/11/18	6	17.62	0	0.00	17.60	6	5,927	0.10%
2022/11/16	3	17.80	0	0.00	17.75	3	5,843	0.05%
2022/11/15	20	18.25	0	0.00	18.30	20	5,767	0.35%
2022/11/14	30	18.45	1	18.60	18.45	29	5,722	0.51%
2022/11/11	10	18.80	0	0.00	18.55	10	5,684	0.18%
2022/11/10	26	18.76	0	0.00	18.75	26	5,613	0.46%
2022/11/08	1	18.95	31	18.91	19.00	-30	5,488	-0.55%
2022/11/07	0	0.00	1	19.50	19.10	-1	5,360	-0.02%
2022/11/04	9	19.08	31	19.33	19.30	-22	5,225	-0.42%
2022/11/03	46	19.00	4	18.70	18.80	42	5,022	0.84%
2022/11/02	9	19.03	31	19.15	18.80	-22	4,812	-0.46%
2022/11/01	8	18.25	41	18.59	18.70	-33	4,474	-0.74%
2022/10/31	20	17.95	27	17.88	17.85	-7	4,282	-0.16%
2022/10/28	8	18.00	6	17.90	17.35	2	4,242	0.05%
2022/10/27	5	17.90	8	17.81	17.90	-3	4,207	-0.07%
2022/10/26	13	17.28	9	17.40	16.95	4	4,138	0.10%
2022/10/24	18	18.08	6	17.77	17.80	12	4,007	0.30%
2022/10/21	2	17.00	9	17.21	17.00	-7	3,889	-0.18%
2022/10/20	21	17.87	84	17.87	17.50	-63	3,828	-1.65%
2022/10/19	2	17.70	0	0.00	17.45	2	3,618	0.06%
2022/10/18	17	17.83	5	17.81	17.70	12	3,549	0.34%
2022/10/17	13	18.13	8	18.04	18.20	5	3,478	0.14%
2022/10/14	0	0.00	2	17.98	18.00	-2	3,377	-0.06%
2022/10/13	21	16.99	2	17.50	16.75	19	3,314	0.57%
2022/10/12	2	17.90	2	18.03	18.15	0	3,232	0.00%
2022/10/11	1	17.40	3	17.63	17.60	-2	3,191	-0.06%
2022/10/07	3	17.92	1	18.10	17.95	2	3,163	0.06%
2022/10/06	1	18.00	0	0.00	17.95	1	3,127	0.03%
2022/10/05	1	18.10	1	17.70	17.65	0	3,084	0.00%
2022/10/04	5	17.94	9	18.12	17.95	-4	3,012	-0.13%
2022/10/03	0	0.00	1	16.60	17.00	-1	2,868	-0.03%
2022/09/30	1	16.25	2	16.48	16.70	-1	2,856	-0.04%
2022/09/29	2	17.05	0	0.00	16.80	2	2,836	0.07%
2022/09/28	0	0.00	1	16.50	16.40	-1	2,791	-0.04%
2022/09/27	4	16.84	4	16.74	16.95	0	2,767	0.00%
2022/09/22	13	17.25	15	17.18	17.35	-2	2,681	-0.07%
2022/09/21	0	0.00	2	17.00	16.85	-2	2,643	-0.08%
2022/09/20	0	0.00	1	17.35	17.25	-1	2,612	-0.04%
2022/09/16	11	17.53	0	0.00	17.30	11	2,490	0.44%
2022/09/15	1	18.10	6	18.03	17.85	-5	2,403	-0.21%
2022/09/14	40	18.32	33	18.21	18.20	7	2,290	0.31%
2022/09/13	19	18.00	28	18.18	17.95	-9	1,901	-0.47%
2022/09/12	10	18.30	16	17.92	17.85	-6	1,695	-0.35%
2022/09/08	34	17.97	38	17.94	18.00	-4	1,559	-0.26%
2022/09/07	40	17.51	52	17.05	17.90	-12	1,181	-1.02%
2022/09/06	12	16.54	36	16.72	16.75	-24	709	-3.38%
2022/08/29	1	15.35	0	0.00	15.30	1	506	0.20%
2022/08/26	1	15.65	0	0.00	15.70	1	502	0.20%
2022/08/25	1	15.80	0	0.00	15.80	1	495	0.20%
2022/08/24	0	0.00	1	15.85	15.90	-1	497	-0.20%
2022/08/22	0	0.00	1	15.80	15.70	-1	483	-0.21%
2022/08/17	0	0.00	1	15.50	15.60	-1	454	-0.22%
2022/08/16	1	15.10	0	0.00	15.05	1	410	0.24%
2022/08/15	0	0.00	5	15.15	15.10	-5	404	-1.24%
2022/08/08	0	0.00	1	14.75	14.70	-1	378	-0.26%
2022/08/05	5	15.00	0	0.00	14.80	5	377	1.33%
2022/08/04	0	0.00	1	14.65	14.60	-1	368	-0.27%
2022/07/27	0	0.00	2	14.70	14.75	-2	354	-0.56%
2022/07/18	0	0.00	1	14.70	14.70	-1	361	-0.28%
2022/07/15	2	14.30	1	14.40	14.45	1	357	0.28%
2022/07/11	2	14.10	1	14.30	14.25	1	374	0.27%
2022/07/08	0	0.00	2	14.35	14.20	-2	376	-0.53%
2022/07/06	1	14.00	1	14.35	13.95	0	371	0.00%
2022/07/05	2	14.15	0	0.00	14.20	2	375	0.53%
2022/06/23	0	0.00	2	14.90	14.85	-2	379	-0.53%
2022/06/22	1	14.85	0	0.00	14.75	1	380	0.26%
2022/06/16	1	15.45	0	0.00	15.30	1	379	0.26%
2022/06/13	1	15.70	1	15.60	15.50	0	381	0.00%
2022/06/09	0	0.00	1	15.95	16.00	-1	384	-0.26%
2022/06/01	1	15.70	2	15.85	15.70	-1	406	-0.25%
2022/05/30	2	15.55	0	0.00	15.50	2	406	0.49%
2022/05/11	1	15.05	0	0.00	15.10	1	480	0.21%
2022/04/27	2	15.35	0	0.00	15.50	2	534	0.37%
2022/04/18	2	15.70	0	0.00	16.00	2	553	0.36%
2022/04/07	0	0.00	6	16.19	16.00	-6	635	-0.94%
2022/03/30	2	16.05	3	16.10	16.00	-1	749	-0.13%
2022/03/25	1	16.05	0	0.00	16.00	1	755	0.13%
2022/03/10	0	0.00	1	16.10	16.10	-1	834	-0.12%
2022/03/02	0	0.00	2	16.65	16.65	-2	849	-0.24%
2022/02/25	2	16.30	0	0.00	16.35	2	851	0.23%
2022/02/17	0	16.90	2	16.85	16.90	-2	909	-0.22%
2022/02/16	0	16.95	0	0.00	16.90	0	917	0.00%
2022/01/18	1	16.65	0	0.00	16.60	1	903	0.11%
2022/01/13	2	16.40	0	0.00	16.35	2	895	0.22%
2022/01/12	1	16.50	0	0.00	16.40	1	896	0.11%
2022/01/11	0	0.00	0	16.70	16.40	0	899	0.00%
2022/01/07	4	16.85	0	0.00	16.85	4	883	0.45%
2021/12/29	2	17.23	1	17.55	17.15	1	826	0.12%
2021/12/28	0	0.00	3	17.40	17.30	-3	731	-0.41%
2021/12/23	0	0.00	3	17.10	17.05	-3	730	-0.41%
2021/12/22	0	0.00	7	16.90	16.90	-7	743	-0.94%
2021/12/17	1	17.00	0	0.00	16.85	1	749	0.13%
2021/12/14	0	0.00	1	17.15	16.95	-1	735	-0.14%
2021/12/13	1	16.65	1	17.05	17.10	0	723	0.00%
2021/12/10	1	16.85	0	0.00	16.75	1	719	0.14%
2021/12/09	2	17.10	2	17.15	16.95	0	717	0.00%
2021/12/08	0	0.00	1	16.85	16.85	-1	700	-0.14%
2021/12/07	22	16.75	0	0.00	16.70	22	695	3.16%
2021/12/02	30	16.64	0	0.00	16.45	30	711	4.21%
2021/12/01	4	16.73	1	16.90	16.90	3	717	0.42%
2021/11/30	0	0.00	1	16.60	16.70	-1	715	-0.14%
2021/11/29	1	16.00	0	0.00	16.30	1	715	0.14%
2021/11/23	3	16.85	0	0.00	16.85	3	708	0.42%
2021/11/22	5	17.25	2	17.13	17.15	3	707	0.42%
2021/11/18	21	17.20	0	0.00	17.15	21	702	2.99%
2021/11/17	30	17.15	1	17.25	17.00	29	686	4.22%
2021/11/16	4	16.73	0.1	16.80	16.70	3.9	666	0.58%
2021/11/15	0	0.00	9	16.80	16.70	-9	668	-1.35%
2021/11/12	0.1	16.55	0	0.00	16.80	0.1	675	0.02%
2021/11/09	0	0.00	0.1	16.20	16.25	-0.1	708	-0.01%
2021/11/04	0	0.00	1	16.45	16.40	-1	761	-0.13%
2021/11/03	0	16.20	0	0.00	16.35	0	796	0.01%
2021/10/29	1	16.25	0	0.00	16.20	1	949	0.11%
2021/10/19	0	0.00	6	15.64	15.65	-6	1,246	-0.48%
2021/10/12	5	15.05	0	0.00	15.15	5	1,453	0.34%
2021/10/05	1	14.60	0	0.00	15.05	1	1,837	0.05%
2021/09/06	1	16.90	0	0.00	16.70	1	2,825	0.04%
2021/09/02	0	0.00	1	17.10	17.10	-1	2,830	-0.04%
2021/08/19	1	16.35	0	0.00	16.35	1	2,936	0.03%
2021/08/18	0	0.00	1	16.00	16.85	-1	2,938	-0.03%
2021/08/17	5	16.50	0	0.00	16.15	5	2,941	0.17%
2021/08/16	2	16.80	0	0.00	16.50	2	2,939	0.07%
2021/08/13	5	16.95	0	0.00	16.80	5	2,937	0.17%
2021/08/12	0	0.00	6	17.20	17.40	-6	2,917	-0.21%
2021/08/11	0	0.00	1	17.05	17.25	-1	2,930	-0.03%
2021/08/10	5	17.65	8	17.55	17.50	-3	2,947	-0.10%
2021/08/09	1	18.25	15	18.25	18.05	-14	2,958	-0.47%
2021/08/06	9	19.16	0	0.00	18.75	9	2,951	0.30%
2021/07/30	1	19.00	1	19.10	18.85	0	2,998	0.00%
2021/07/29	10	18.85	0	0.00	19.25	10	3,002	0.33%
2021/07/28	0	0.00	14	19.21	19.35	-14	3,018	-0.46%
2021/07/27	10	20.76	0	0.00	20.20	10	3,059	0.33%
2021/07/26	42	20.56	1	20.55	20.70	41	3,114	1.32%
2021/07/23	20	20.15	3	20.13	20.10	17	3,404	0.50%
2021/07/22	0	0.00	6	19.86	20.10	-6	3,434	-0.17%
2021/07/21	10	19.20	1	20.00	19.15	9	3,477	0.26%
2021/07/20	0.3	20.25	46.3	19.97	19.90	-46	3,496	-1.32%
2021/07/19	1	20.15	2	20.33	20.35	-1	3,555	-0.03%
2021/07/16	2	20.28	2	20.33	20.10	0	3,887	0.00%
2021/07/15	2	20.40	10	20.20	20.35	-8	3,961	-0.20%
2021/07/14	1	20.00	2	20.35	20.45	-1	4,053	-0.02%
2021/07/13	1	20.00	4	20.55	19.95	-3	4,109	-0.07%
2021/07/12	1	20.45	89	20.42	20.30	-88	4,051	-2.17%
2021/07/09	2	19.93	1	20.10	19.55	1	3,959	0.03%
2021/07/08	21	19.61	1	19.50	19.85	20	3,978	0.50%
2021/07/07	5	19.60	0	0.00	19.20	5	4,017	0.12%
2021/07/06	6	19.98	6	19.88	19.65	0	4,113	0.00%
2021/07/05	6	19.88	45	20.02	19.95	-39	4,146	-0.94%
2021/07/01	0	0.00	10	19.15	18.85	-10	4,254	-0.24%
2021/06/30	0	0.00	1	19.15	19.25	-1	4,270	-0.02%
2021/06/29	1	19.25	5	19.21	19.05	-4	4,291	-0.09%
2021/06/28	6	19.18	0	0.00	19.30	6	4,334	0.14%
2021/06/25	1	19.85	1	19.50	19.20	0	4,372	0.00%
2021/06/24	5	19.50	17	19.84	19.60	-12	4,372	-0.27%
2021/06/23	14	19.91	4	20.03	19.95	10	4,363	0.23%
2021/06/22	22	19.21	5	19.30	19.10	17	4,258	0.40%
2021/06/21	9	18.99	6	19.21	19.55	3	4,263	0.07%
2021/06/18	0	0.00	1	18.75	18.90	-1	4,428	-0.02%
2021/06/17	0	0.00	1	18.30	18.30	-1	4,760	-0.02%
2021/06/16	1	18.25	0	0.00	18.00	1	5,225	0.02%
2021/06/07	0	0.00	3	17.70	17.70	-3	6,051	-0.05%
2021/06/01	0	0.00	0.1	17.65	17.75	-0.1	6,066	0.00%
2021/05/31	0	0.00	3	17.40	17.35	-3	6,100	-0.05%
2021/05/28	0.1	17.10	2	17.23	17.20	-1.9	6,125	-0.03%
2021/05/26	0	0.00	3	17.00	17.00	-3	6,147	-0.05%
2021/05/24	0	0.00	1	16.45	16.35	-1	6,303	-0.02%
2021/05/21	0	0.00	3	16.15	16.15	-3	6,324	-0.05%
2021/05/20	3	15.65	0	0.00	15.65	3	6,345	0.05%
2021/05/18	1	15.05	3	15.20	15.80	-2	6,355	-0.03%
2021/05/17	2	14.40	5	14.54	14.45	-3	6,327	-0.05%
2021/05/14	0	0.00	3	16.02	15.70	-3	6,299	-0.05%
2021/05/13	1	15.40	0	0.00	15.85	1	6,295	0.02%
2021/05/12	9.2	16.65	0.2	16.90	15.75	9	6,264	0.14%
2021/05/11	3	17.02	0	0.00	17.05	3	6,198	0.05%
2021/05/10	2	18.30	5	18.35	18.20	-3	6,170	-0.05%
2021/05/07	0	0.00	2	18.25	18.60	-2	6,169	-0.03%
2021/05/06	2	18.25	0	0.00	17.80	2	6,212	0.03%
2021/05/04	4	19.15	0	0.00	18.10	4	6,179	0.06%
2021/05/03	12	19.62	15	19.50	19.05	-3	6,082	-0.05%
2021/04/29	1	21.15	21	21.45	20.50	-20	5,987	-0.33%
2021/04/28	1	20.90	1	21.30	21.00	0	5,612	0.00%
2021/04/27	2	20.70	3	20.93	21.00	-1	5,568	-0.02%
2021/04/26	14	20.51	9	20.54	20.40	5	5,476	0.09%
2021/04/23	6	20.55	3	20.95	20.70	3	5,424	0.06%
2021/04/22	84	22.03	83	21.92	21.00	1	5,370	0.02%
2021/04/21	17	20.84	10	20.90	21.10	7	5,014	0.14%
2021/04/20	15	20.79	3	21.03	20.60	12	4,902	0.24%
2021/04/19	25	20.56	10	20.63	20.55	15	4,803	0.31%
2021/04/16	2	20.20	3	20.43	20.20	-1	4,730	-0.02%
2021/04/15	0	0.00	2	19.65	19.70	-2	4,667	-0.04%
2021/04/14	17	19.27	58	18.96	19.10	-41	4,701	-0.87%
2021/04/13	20	19.68	1	20.20	19.55	19	4,846	0.39%
2021/04/12	12	20.54	2	20.53	20.25	10	4,840	0.21%
2021/04/09	2	19.90	1	20.10	19.95	1	4,755	0.02%
2021/04/08	2	20.03	21	20.01	20.00	-19	4,720	-0.40%
2021/04/07	37	19.82	24	19.70	20.15	13	4,651	0.28%
2021/04/06	4	19.18	24	19.19	19.20	-20	4,490	-0.45%
2021/04/01	0	0.00	21	18.90	19.15	-21	4,467	-0.47%
2021/03/31	4	18.95	18	19.11	18.85	-14	4,447	-0.31%
2021/03/30	2	19.10	8	19.16	19.05	-6	4,514	-0.13%
2021/03/29	2	19.03	2	19.25	19.00	0	4,471	0.00%
2021/03/26	0	0.00	1	19.20	19.05	-1	4,443	-0.02%
2021/03/25	16	19.21	16	19.29	18.90	0	4,401	0.00%
2021/03/24	51	19.36	4	19.21	19.15	47	4,309	1.09%
2021/03/23	55	19.78	9	20.07	19.45	46	4,205	1.09%
2021/03/22	18	20.88	11	20.75	20.75	7	3,963	0.18%
2021/03/19	20	20.56	89	20.65	21.15	-69	3,608	-1.91%
2021/03/17	6	19.51	6	19.36	19.55	0	3,085	0.00%
2021/03/16	8	18.94	0	0.00	18.65	8	2,891	0.28%
2021/03/15	45	18.95	2	18.93	19.05	43	2,842	1.51%
2021/03/12	26.3	19.06	0	0.00	18.95	26.3	2,795	0.94%
2021/03/11	9	18.35	7	18.24	18.40	2	2,585	0.08%
2021/03/10	2	17.80	0	0.00	17.80	2	2,525	0.08%
2021/03/09	6	17.45	0	0.00	17.50	6	2,549	0.24%
2021/03/08	0	19.00	0	0.00	17.55	0	2,565	0.00%
2021/03/05	2	17.65	3	18.18	17.70	-1	2,574	-0.04%
2021/03/04	0	0.00	2	18.05	17.95	-2	2,557	-0.08%
2021/03/03	24	17.35	0	0.00	17.80	24	2,530	0.95%
2021/03/02	5	17.40	0	0.00	17.40	5	2,576	0.19%
2021/02/26	1	17.40	0	0.00	17.75	1	2,583	0.04%
2021/02/25	23	17.96	6	18.17	17.75	17	2,587	0.66%
2021/02/24	2	17.55	0	0.00	17.55	2	2,450	0.08%
2021/02/23	3	17.90	0	0.00	17.90	3	2,465	0.12%
2021/02/19	0	0.00	2	17.55	17.55	-2	2,422	-0.08%
2021/02/17	0	0.00	1	16.90	16.90	-1	2,411	-0.04%
2021/02/04	0	0.00	3	16.63	16.50	-3	2,409	-0.12%
2021/02/03	20	16.25	0	0.00	16.25	20	2,488	0.80%
2021/01/29	1	16.25	0	0.00	16.20	1	2,481	0.04%
2021/01/28	1	16.80	0	0.00	16.70	1	2,482	0.04%
2021/01/27	0	0.00	1	17.90	17.90	-1	2,459	-0.04%
2021/01/20	2	17.20	0	0.00	16.45	2	2,477	0.08%
2021/01/19	0	0.00	4	17.56	17.30	-4	2,477	-0.16%
2021/01/14	2	17.60	0	0.00	17.60	2	2,515	0.08%
2021/01/12	3	17.25	0	0.00	17.20	3	2,625	0.11%
2021/01/08	10	18.10	20	18.00	18.00	-10	2,921	-0.34%
2021/01/07	10	18.50	1	18.70	18.35	9	3,254	0.28%
2021/01/06	2	19.18	5	19.15	19.00	-3	3,299	-0.09%
2020/12/29	0	0.00	3	18.10	17.75	-3	3,531	-0.08%
2020/12/28	3	17.70	3	17.95	18.05	0	3,514	0.00%
2020/12/25	11	17.62	7	17.80	17.60	4	3,500	0.11%
2020/12/24	14	17.96	7	18.06	17.95	7	3,481	0.20%
2020/12/23	0	0.00	2	17.20	17.75	-2	3,350	-0.06%
2020/12/22	12	17.22	0	0.00	16.90	12	3,344	0.36%
2020/12/16	0	0.00	2	17.20	17.10	-2	3,352	-0.06%
2020/12/15	2	16.90	0	0.00	16.70	2	3,340	0.06%
2020/12/14	0	0.00	2	17.20	17.30	-2	3,373	-0.06%
2020/12/11	2	17.20	0	0.00	17.05	2	3,375	0.06%
2020/12/10	22	18.11	0	0.00	17.70	22	3,330	0.66%
2020/12/09	10	18.35	0	0.00	18.30	10	3,297	0.30%
2020/12/08	10	18.55	2	18.55	18.35	8	3,324	0.24%
2020/12/07	2	18.70	0	0.00	18.70	2	3,305	0.06%
2020/12/03	0	0.00	6	18.60	18.35	-6	3,191	-0.19%
2020/11/30	0	0.00	1	18.50	18.40	-1	3,246	-0.03%
2020/11/24	0	0.00	3	18.15	18.10	-3	3,335	-0.09%
2020/11/20	0	0.00	8	17.79	17.95	-8	3,331	-0.24%
2020/11/19	2	17.40	0	0.00	17.40	2	3,314	0.06%
2020/11/17	2	17.30	0	0.00	17.30	2	3,340	0.06%
2020/11/12	2	17.70	6	17.83	17.50	-4	3,513	-0.11%
2020/11/11	9	18.07	2	18.20	17.90	7	3,659	0.19%
2020/11/10	2	17.40	2	17.70	17.60	0	3,595	0.00%
2020/11/09	0	0.00	1	17.70	17.65	-1	3,605	-0.03%
2020/11/04	1	17.30	1	17.85	17.40	0	3,672	0.00%
2020/10/30	1	17.35	0	0.00	17.65	1	3,788	0.03%
2020/10/29	1	17.85	1	17.85	17.85	0	3,819	0.00%
2020/10/28	2	18.40	1	18.70	18.20	1	3,899	0.03%
2020/10/27	1	18.45	0	0.00	18.50	1	3,932	0.03%
2020/10/23	11	19.29	3	19.32	18.95	8	4,222	0.19%
2020/10/20	1	18.95	0	0.00	19.00	1	4,356	0.02%
2020/10/19	9	19.44	7	19.29	19.45	2	4,317	0.05%
2020/10/16	21	19.32	11	19.34	18.80	10	4,208	0.24%
2020/10/15	0	0.00	2	19.35	19.10	-2	4,026	-0.05%
2020/10/14	1	18.80	8	18.75	19.00	-7	3,739	-0.19%
2020/10/13	8	18.15	0	0.00	18.95	8	3,634	0.22%
2020/10/07	15	17.95	19	17.74	18.20	-4	3,418	-0.12%
2020/09/28	1	16.00	0	0.00	15.90	1	3,104	0.03%
2020/09/24	1	16.85	0	0.00	16.70	1	3,141	0.03%
2020/09/23	1	16.85	0	0.00	16.90	1	3,127	0.03%
2020/09/22	1	16.85	0	0.00	16.80	1	3,178	0.03%
2020/09/21	0	0.00	3	16.90	16.90	-3	3,210	-0.09%
2020/09/17	0	0.00	2	17.15	16.80	-2	3,225	-0.06%
2020/09/14	1	16.30	25	16.25	16.20	-24	3,202	-0.75%
2020/09/11	2	16.55	0	0.00	16.15	2	3,236	0.06%
2020/09/10	2	16.95	0	0.00	16.75	2	3,199	0.06%
2020/09/09	1	16.85	3	17.10	17.00	-2	3,196	-0.06%
2020/09/08	2	17.05	0	0.00	16.85	2	3,182	0.06%
2020/09/07	0	0.00	2	17.00	17.00	-2	3,188	-0.06%
2020/09/04	2	16.88	0	0.00	16.80	2	3,187	0.06%
2020/09/03	0	0.00	2	17.25	17.15	-2	3,416	-0.06%
2020/09/02	5	17.10	0	0.00	16.85	5	3,373	0.15%
2020/09/01	7	17.07	2	17.20	16.95	5	3,364	0.15%
2020/08/31	24	17.03	28	17.22	17.20	-4	3,295	-0.12%
2020/08/28	23	16.95	25	16.90	16.75	-2	3,238	-0.06%
2020/08/21	8	16.12	0	0.00	16.00	8	3,234	0.25%
2020/08/20	17	15.97	12	16.30	16.10	5	3,219	0.16%
2020/08/19	8	16.51	6	16.50	16.20	2	3,110	0.06%
2020/08/18	2	16.88	0	0.00	16.65	2	3,070	0.07%
2020/08/17	3	16.58	46	17.07	16.90	-43	3,026	-1.42%
2020/08/14	0	0.00	1	16.40	16.25	-1	2,873	-0.03%
2020/08/13	2	16.05	0	0.00	15.90	2	2,832	0.07%
2020/08/12	14	15.87	6	15.90	16.35	8	2,815	0.28%
2020/08/11	0	0.00	17	15.91	15.75	-17	2,784	-0.61%
2020/08/10	1	16.15	0	0.00	16.00	1	2,755	0.04%
2020/08/07	8	16.55	1	16.55	16.55	7	2,711	0.26%
2020/08/06	0	0.00	1	15.70	15.70	-1	2,595	-0.04%
2020/08/05	1	15.95	20	15.90	16.00	-19	2,570	-0.74%
2020/08/04	15	16.14	4	16.15	16.10	11	2,546	0.43%
2020/08/03	11	16.39	19	15.98	16.30	-8	2,499	-0.32%
2020/07/31	1	15.35	1	15.75	15.70	0	2,407	0.00%
2020/07/30	1	15.00	7	15.34	15.65	-6	2,356	-0.25%
2020/07/29	20	15.41	3	15.32	14.85	17	2,288	0.74%
2020/07/28	24	15.16	21	15.46	15.50	3	2,037	0.15%
2020/07/27	10	14.10	30	14.05	14.10	-20	1,940	-1.03%
2020/07/24	1	14.25	1	14.50	14.35	0	1,926	0.00%
2020/07/20	0	0.00	7	14.32	14.60	-7	1,798	-0.39%
2020/07/16	0	0.00	2	13.75	13.80	-2	1,727	-0.12%
2020/07/10	5	13.80	0	0.00	13.70	5	1,789	0.28%
2020/07/09	4	14.25	0	0.00	14.10	4	1,795	0.22%
2020/07/08	2	14.25	0	0.00	14.20	2	1,784	0.11%
2020/07/06	1	14.05	0	0.00	14.20	1	1,748	0.06%
2020/07/03	0	0.00	2	13.80	13.80	-2	1,755	-0.11%
2020/07/02	0	0.00	24	13.80	13.80	-24	1,784	-1.34%
2020/07/01	2	13.95	13	13.87	13.70	-11	1,775	-0.62%
2020/06/30	10	13.70	6	13.55	13.55	4	1,715	0.23%
2020/06/24	0	0.00	2	13.45	13.30	-2	1,679	-0.12%
2020/06/19	2	13.45	1	13.40	13.20	1	1,712	0.06%
2020/06/18	0	0.00	2	13.15	13.60	-2	1,702	-0.12%
2020/06/11	0	0.00	3	13.70	13.30	-3	1,778	-0.17%
2020/06/10	19	13.88	32	13.99	14.00	-13	1,754	-0.74%
2020/06/05	6	13.58	0	0.00	13.45	6	1,570	0.38%
2020/06/02	0	0.00	2	13.30	13.25	-2	1,551	-0.13%
2020/05/28	3	13.60	1	13.60	13.20	2	1,539	0.13%
2020/05/26	0	0.00	6	12.75	12.70	-6	1,442	-0.42%
2020/05/21	0	0.00	1	12.90	13.10	-1	1,434	-0.07%
2020/05/14	11	12.66	0	0.00	12.60	11	1,412	0.78%
2020/05/13	5	12.80	0	0.00	12.90	5	1,400	0.36%
2020/05/12	0	0.00	5	13.00	13.00	-5	1,399	-0.36%
2020/05/11	1	13.10	0	0.00	13.05	1	1,396	0.07%
2020/05/08	10	13.00	0	0.00	12.90	10	1,378	0.73%
2020/05/04	2	12.95	6	12.87	12.90	-4	1,374	-0.29%
2020/04/30	24	13.36	15	13.60	13.45	9	1,429	0.63%
2020/04/27	5	13.05	0	0.00	13.05	5	1,362	0.37%
2020/04/23	5	12.85	0	0.00	13.05	5	1,358	0.37%
2020/04/20	5	13.05	0	0.00	13.15	5	1,344	0.37%
2020/04/17	11	13.45	15	13.50	13.30	-4	1,357	-0.29%
2020/04/16	0	0.00	2	12.70	13.15	-2	1,295	-0.15%
2020/04/15	10	12.85	0	0.00	12.80	10	1,287	0.78%
2020/04/14	0	0.00	1	12.65	12.80	-1	1,268	-0.08%
2020/04/09	0.2	12.35	0	0.00	12.10	0.2	1,263	0.02%
2020/04/08	1	12.35	0	0.00	12.30	1	1,256	0.08%
2020/04/07	0	0.00	11	11.87	12.10	-11	1,211	-0.91%
2020/04/06	2	10.95	0	0.00	11.00	2	1,171	0.17%
2020/03/27	2	10.83	2	11.00	10.80	0	1,164	0.00%
2020/03/25	1	10.55	0	0.00	10.35	1	1,140	0.09%
2020/03/20	5	9.95	0	0.00	9.95	5	1,103	0.45%
2020/03/19	2	9.50	0	0.00	9.50	2	1,053	0.19%
2020/03/17	3	9.95	3	10.20	10.15	0	1,024	0.00%
2020/03/16	6	10.63	5	10.10	10.05	1	992	0.10%
2020/03/13	7	11.06	4	11.20	11.10	3	968	0.31%
2020/03/12	3	12.32	4	12.95	12.20	-1	907	-0.11%
2020/03/10	3	13.43	0	0.00	13.60	3	877	0.34%
2020/03/09	2	14.00	0	0.00	13.80	2	865	0.23%
2020/03/06	1	14.65	0	0.00	14.50	1	846	0.12%
2020/03/04	3	14.40	0	0.00	14.35	3	889	0.34%
2020/02/27	7	14.67	0	0.00	14.55	7	912	0.77%
2020/02/25	0.1	15.10	0	0.00	14.95	0.1	925	0.01%
2020/02/24	2	15.00	0	0.00	15.05	2	931	0.21%
2020/02/21	2	15.28	0	0.00	15.30	2	929	0.22%
2020/02/18	3	15.03	0	0.00	15.10	3	935	0.32%
2020/02/17	0	0.00	2	15.18	15.10	-2	934	-0.21%
2020/02/12	1	15.40	0	0.00	15.30	1	958	0.10%
2020/02/11	6	15.04	0	0.00	15.00	6	967	0.62%
2020/02/10	1	14.75	0	0.00	14.80	1	976	0.10%
2020/02/06	3	15.47	0	0.00	15.45	3	1,008	0.30%
2020/02/05	4	15.36	0	0.00	15.40	4	1,035	0.39%
2020/02/04	1	15.25	0	0.00	15.50	1	1,049	0.10%
2020/01/30	4	15.98	1	16.15	15.90	3	1,123	0.27%
2020/01/15	20	17.22	15	17.29	17.25	5	1,398	0.36%
2020/01/14	6	17.31	10	17.25	17.30	-4	1,398	-0.29%
2020/01/13	9	16.97	0	0.00	17.45	9	1,391	0.65%
2020/01/10	0	0.00	8	17.10	16.90	-8	1,381	-0.58%
2020/01/08	6	16.39	1	16.45	16.40	5	1,367	0.37%
2020/01/06	2	16.60	0	0.00	16.55	2	1,408	0.14%
2020/01/03	1	16.90	0	0.00	16.90	1	1,409	0.07%
2019/12/18	10	16.95	1	16.60	16.70	9	1,772	0.51%
2019/12/11	3	16.80	0	0.00	16.70	3	1,749	0.17%
2019/12/10	0	0.00	1	16.85	16.85	-1	1,748	-0.06%
2019/12/03	3	16.80	0	0.00	16.80	3	1,754	0.17%
2019/12/02	5	17.00	0	0.00	16.85	5	1,768	0.28%
2019/11/26	0	0.00	3	17.60	17.55	-3	1,845	-0.16%
2019/11/25	0	0.00	2	17.55	17.65	-2	1,834	-0.11%
2019/11/15	0	0.00	1	16.70	16.65	-1	1,818	-0.05%
2019/11/13	1	16.95	0	0.00	16.90	1	1,811	0.06%
2019/11/08	10	17.10	7	17.19	17.30	3	1,794	0.17%
2019/11/07	2	17.23	0	0.00	17.15	2	1,783	0.11%
2019/11/06	15	17.20	0	0.00	17.10	15	1,773	0.85%
2019/11/05	2	17.50	0	0.00	17.45	2	1,742	0.11%
2019/11/04	10	17.75	8	17.60	17.65	2	1,733	0.12%
2019/10/31	10	17.70	0	0.00	17.65	10	1,695	0.59%
2019/10/30	1	18.30	1	18.10	18.15	0	1,652	0.00%
2019/10/29	6	18.25	1	18.30	18.20	5	1,623	0.31%
2019/10/28	11	18.63	47	18.62	19.00	-36	1,527	-2.36%
2019/10/25	2	17.90	0	0.00	17.75	2	1,437	0.14%
2019/10/24	12	17.92	2	17.70	17.70	10	1,426	0.70%
2019/10/23	4	17.93	2	17.60	18.00	2	1,397	0.14%
2019/10/18	5	17.40	0	0.00	17.15	5	1,281	0.39%
2019/10/16	10	17.15	5	17.15	17.35	5	1,267	0.39%
2019/10/15	0	0.00	6	17.30	17.10	-6	1,275	-0.47%
2019/10/09	3	17.00	0	0.00	16.85	3	1,245	0.24%
2019/10/03	5	16.95	0	0.00	17.15	5	1,345	0.37%
2019/10/02	0	0.00	100	17.14	17.35	-100	1,327	-7.53%
2019/10/01	100	17.23	0	0.00	17.25	100	1,283	7.79%
2019/09/27	1	17.00	1	17.00	16.85	0	1,245	0.00%
2019/09/26	0	0.00	1	17.10	17.65	-1	1,123	-0.09%
2019/09/24	10	16.70	2	17.00	16.60	8	1,006	0.80%
2019/09/20	0	0.00	3	16.50	16.50	-3	974	-0.31%
2019/09/19	3	16.20	0	0.00	16.25	3	957	0.31%
2019/09/18	2	16.15	0	0.00	16.25	2	957	0.21%
2019/09/09	0	0.00	5	16.85	16.85	-5	933	-0.54%
2019/09/06	3	16.90	0	0.00	16.80	3	927	0.32%
2019/09/05	7	16.75	0	0.00	16.85	7	906	0.77%
2019/09/03	0	0.00	3	16.50	16.60	-3	872	-0.34%
2019/08/30	3	17.23	7	16.97	16.45	-4	835	-0.48%
2019/08/29	0	0.00	3	16.17	16.05	-3	750	-0.40%
2019/08/16	0	0.00	5	16.10	16.05	-5	693	-0.72%
2019/08/15	0	0.00	5	15.90	16.20	-5	695	-0.72%
2019/08/13	0	0.00	0.4	15.80	15.75	-0.4	700	-0.06%
2019/08/05	0	0.00	4	15.25	15.25	-4	762	-0.52%
2019/08/02	10	16.00	0	0.00	15.85	10	761	1.31%
2019/08/01	10	16.10	0	0.00	16.20	10	759	1.32%
2019/07/29	0	0.00	2	17.05	16.45	-2	801	-0.25%
2019/07/26	0	0.00	2	16.40	16.70	-2	793	-0.25%
2019/07/25	4	16.38	3	16.55	16.25	1	824	0.12%
2019/07/24	1	16.00	0	0.00	16.05	1	807	0.12%
2019/07/22	2	16.05	0	0.00	16.20	2	1,018	0.20%
2019/07/15	0	0.00	2	16.40	16.45	-2	1,079	-0.19%
2019/07/11	7	16.46	17	16.50	16.65	-10	1,094	-0.91%
2019/07/10	6	15.00	0	0.00	15.15	6	1,040	0.58%
2019/05/27	2	14.30	0	0.00	14.25	2	1,809	0.11%
2019/05/23	6	14.25	0	0.00	14.40	6	1,823	0.33%
2019/05/20	0.1	14.25	0	0.00	14.20	0.1	2,034	0.00%
2019/05/16	2	15.10	0	0.00	14.80	2	2,024	0.10%
2019/05/14	2	14.90	0	0.00	14.95	2	2,032	0.10%
2019/05/13	2	15.20	0	0.00	14.95	2	2,026	0.10%
2019/05/09	2	15.95	0	0.00	16.00	2	1,974	0.10%
2019/05/08	5	16.30	2	16.45	16.35	3	1,967	0.15%
2019/05/07	2	16.50	0	0.00	16.30	2	1,967	0.10%
2019/05/06	0	0.00	0	16.25	16.25	0	1,962	0.00%
2019/04/26	12	17.61	10	17.25	17.00	2	1,797	0.11%
2019/04/24	2	16.50	1	16.60	16.30	1	1,589	0.06%
2019/04/23	0	0.00	2	16.45	16.75	-2	1,576	-0.13%
2019/04/22	1	16.90	1	16.80	16.70	0	1,564	0.00%
2019/04/19	0	0.00	3	16.45	16.60	-3	1,533	-0.20%
2019/04/17	0	0.00	1	16.35	16.55	-1	1,522	-0.07%
2019/04/16	0	0.00	1	16.50	16.55	-1	1,475	-0.07%
2019/04/11	2	15.70	0	0.00	15.50	2	1,405	0.14%
2019/04/08	1	15.90	0	0.00	15.90	1	1,343	0.07%
2019/04/02	1	15.75	1	15.90	15.90	0	1,291	0.00%
2019/04/01	4	15.60	2	15.65	15.50	2	1,253	0.16%
2019/03/29	104	15.85	486	15.63	15.80	-382	1,207	-31.64%	大買/大賣/鉅額交易
2019/03/28	230	15.12	0	0.00	15.40	230	975	23.58%	大買/鉅額交易
2019/03/27	152	14.65	0	0.00	14.65	152	892	17.03%	大買/鉅額交易
2019/03/26	2	14.50	0	0.00	14.65	2	873	0.23%
2019/03/21	0	0.00	3	14.50	14.50	-3	840	-0.36%
2019/03/20	0	0.00	2	14.25	14.25	-2	824	-0.24%
2019/03/13	0	0.00	2	14.25	14.20	-2	773	-0.26%
2019/03/12	2	14.00	0	0.00	13.90	2	758	0.26%
2019/03/08	2	13.90	2	13.95	13.90	0	783	0.00%
2019/03/07	0	0.00	2	14.10	14.05	-2	782	-0.26%
2019/03/05	2	14.50	3	14.30	14.30	-1	786	-0.13%
2019/03/04	0	0.00	1	14.30	14.30	-1	770	-0.13%
2019/02/27	1	14.30	0	0.00	14.30	1	768	0.13%
2019/02/25	2	14.60	2	14.75	14.50	0	771	0.00%
2019/02/21	2	14.60	0	0.00	14.70	2	761	0.26%
2019/02/20	4	15.24	0	0.00	15.05	4	735	0.54%
2019/02/19	2	14.35	2	14.70	14.95	0	608	0.00%
2019/02/15	0	0.00	3	14.15	14.25	-3	535	-0.56%
2019/01/30	0.2	13.40	0	0.00	13.50	0.2	516	0.04%
2019/01/24	0	13.60	0	0.00	13.30	0	532	0.00%
2019/01/10	0	0.00	5	13.60	13.60	-5	570	-0.88%
2019/01/09	25	13.33	20	13.45	13.35	5	560	0.89%
2019/01/08	0	0.00	1	13.00	12.90	-1	544	-0.18%
2019/01/04	1	12.70	0	0.00	12.70	1	570	0.18%
2018/12/21	0	0.00	2	13.30	13.40	-2	711	-0.28%
2018/12/20	2	13.30	0	0.00	13.30	2	711	0.28%
2018/12/12	1	14.75	0	0.00	14.65	1	709	0.14%
2018/12/07	0	0.00	1	14.55	14.55	-1	714	-0.14%
2018/12/06	15	14.71	12	14.60	14.25	3	717	0.42%
2018/12/05	1	14.80	3	14.70	14.95	-2	716	-0.28%
2018/12/04	5	14.99	0	0.00	15.05	5	733	0.68%
2018/12/03	7	15.39	0	0.00	15.45	7	728	0.96%
2018/11/26	0	0.00	65	14.25	14.20	-65	903	-7.19%
2018/11/23	8	14.23	8	14.05	14.05	0	907	0.00%
2018/10/26	5	12.85	5	12.55	12.75	0	1,014	0.00%
2018/10/25	3.1	13.00	3	13.15	12.70	0.1	1,015	0.01%
2018/10/11	0	0.00	2	13.50	13.50	-2	1,158	-0.17%
2018/10/09	8	15.36	8	15.11	15.00	0	1,135	0.00%
2018/10/08	0	0.00	2	16.00	15.85	-2	1,161	-0.17%
2018/10/05	5	15.50	5	15.80	15.85	0	1,299	0.00%
2018/10/03	2	16.25	0	0.00	16.30	2	1,383	0.14%
2018/10/01	0	0.00	2	16.75	17.00	-2	1,491	-0.13%
2018/09/21	0	0.00	20	16.45	16.50	-20	1,829	-1.09%
2018/09/13	2	16.25	0	0.00	16.20	2	2,278	0.09%
2018/09/10	3	15.90	0	0.00	15.95	3	2,417	0.12%
2018/09/05	2	17.60	30	17.20	17.30	-28	2,891	-0.97%
2018/09/04	35	18.29	236	18.39	17.90	-201	2,932	-6.85%	大賣/鉅額交易
2018/09/03	238	17.37	7	17.35	17.55	231	2,888	8.00%	大買/鉅額交易
2018/08/27	0	0.00	15	16.55	16.45	-15	3,904	-0.38%
2018/08/22	0.1	16.35	0	0.00	16.35	0.1	4,327	0.00%
2018/08/14	0	16.45	0	0.00	16.25	0	5,050	0.00%
2018/08/13	20	15.70	0	0.00	15.70	20	5,044	0.40%
2018/08/09	0	0.00	1	16.45	16.45	-1	5,020	-0.02%
2018/08/07	0	0.00	9	16.70	16.50	-9	5,021	-0.18%
2018/07/31	5	17.30	0	0.00	16.60	5	5,003	0.10%
2018/07/26	125	17.19	1	17.15	17.00	124	4,939	2.51%	大買/鉅額交易
2018/07/18	0	0.00	15	16.70	16.45	-15	4,954	-0.30%
2018/07/17	1	16.90	0	0.00	16.80	1	4,931	0.02%
2018/07/16	0	0.00	85	16.94	16.85	-85	4,916	-1.73%
2018/07/13	41	18.70	0	0.00	17.45	41	4,860	0.84%
2018/07/12	2	17.48	7	17.24	17.40	-5	4,722	-0.11%
2018/07/11	10	17.15	0	0.00	17.05	10	4,665	0.21%
2018/07/10	10	16.95	1	16.75	16.70	9	4,632	0.19%
2018/07/06	0	0.00	80	15.52	16.65	-80	4,487	-1.78%
2018/07/03	0	0.00	27	16.81	16.45	-27	4,369	-0.62%
2018/06/28	11	19.24	5	19.00	18.55	6	4,151	0.14%
2018/06/27	5	20.19	0	0.00	19.70	5	4,062	0.12%
2018/06/26	17	20.14	14	19.74	19.80	3	4,032	0.07%
2018/06/25	0	0.00	7	20.81	20.30	-7	3,948	-0.18%
2018/06/22	2	22.00	0	0.00	21.60	2	3,876	0.05%
2018/06/21	0	0.00	1	21.80	22.00	-1	3,799	-0.03%
2018/06/19	0	0.00	2	21.35	21.35	-2	3,653	-0.05%
2018/06/15	0	0.00	7	21.95	21.95	-7	3,600	-0.19%
2018/06/14	8	22.21	0	0.00	22.15	8	3,560	0.22%
2018/06/13	22	22.75	7	22.96	22.50	15	3,474	0.43%
2018/06/12	6	22.00	16	21.84	21.90	-10	3,191	-0.31%
2018/06/11	19	21.46	6	21.75	21.50	13	3,069	0.42%
2018/06/08	7	21.93	0	0.00	21.85	7	3,002	0.23%
2018/06/07	6	22.47	7	22.71	22.40	-1	2,933	-0.03%
2018/06/06	46	21.88	40	22.14	22.40	6	2,543	0.24%
2018/06/05	0	0.00	3	20.55	20.40	-3	2,171	-0.14%
2018/06/04	1	20.75	0	0.00	20.65	1	2,125	0.05%
2018/05/31	2	21.30	0	0.00	20.50	2	2,025	0.10%
2018/05/30	1	20.45	1	20.65	21.05	0	1,945	0.00%
2018/05/29	1	21.55	6	21.26	21.20	-5	1,859	-0.27%
2018/05/28	111	21.38	36	21.00	21.50	75	1,643	4.56%	大買/
2018/05/25	2	19.48	6	19.63	19.80	-4	1,344	-0.30%
2018/05/24	8	18.78	4	18.60	18.95	4	1,103	0.36%
2018/05/23	6	17.10	0	0.00	17.25	6	938	0.64%
2018/05/04	0	0.00	5	16.15	16.15	-5	1,080	-0.46%
2018/04/25	5	16.10	0	0.00	16.15	5	1,102	0.45%
2018/04/13	4	16.50	0	0.00	16.60	4	1,015	0.39%
2018/03/31	0	0.00	3	16.70	16.60	-3	1,079	-0.28%
2018/03/28	0	0.00	2	16.60	16.60	-2	1,094	-0.18%
2018/03/26	5	16.60	5	16.60	16.60	0	1,116	0.00%
2018/03/23	1	16.70	0	0.00	16.80	1	1,117	0.09%
2018/03/22	0	0.00	2	17.30	17.30	-2	1,111	-0.18%
2018/03/21	1	17.50	0	0.00	17.50	1	1,108	0.09%
2018/03/16	3	17.75	0	0.00	17.65	3	1,113	0.27%
2018/03/15	6	17.65	0	0.00	17.75	6	1,104	0.54%
2018/03/14	0	0.00	3	17.63	17.70	-3	1,106	-0.27%
2018/03/12	6	18.00	0	0.00	17.40	6	1,102	0.54%
2018/03/09	0	0.00	24	17.41	17.55	-24	1,046	-2.29%
2018/03/07	5	17.18	0	0.00	17.20	5	1,015	0.49%
2018/03/02	5	16.84	5	16.74	16.75	0	993	0.00%
2018/02/23	0	0.00	3	16.90	16.75	-3	962	-0.31%
2018/02/22	3	16.75	0	0.00	16.70	3	954	0.31%
2018/02/09	5	15.40	5	15.55	15.55	0	947	0.00%
2018/02/06	4	15.90	1	15.45	15.50	3	961	0.31%
2018/02/01	2	16.50	0	0.00	16.60	2	877	0.23%
2018/01/19	0	0.00	10	16.10	16.10	-10	1,113	-0.90%