彰銀 (2801)-新光-高雄券商分點個股進出

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

彰銀

(2801)

可現股當沖

股價
17.85
漲跌
▼0.05
漲幅
-0.28%
成交量
22,972張
產業
上市金融類股
613人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

彰銀 (2801)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/18	11.5	17.90	29	17.88	17.90	-17.5	10,233	-0.17%
2024/04/17	8.7	17.82	9.2	17.85	17.80	-0.5	10,222	0.00%
2024/04/16	32.2	17.85	15.5	17.93	17.80	16.7	10,069	0.17%
2024/04/15	0.9	18.11	2	18.08	18.15	-1.1	9,710	-0.01%
2024/04/12	1.2	18.11	0	0.00	18.15	1.2	9,629	0.01%
2024/04/11	0.2	18.20	0	0.00	18.20	0.2	9,490	0.00%
2024/04/10	41	18.29	0	18.25	18.25	41	9,415	0.44%
2024/04/09	0.1	18.25	2	18.28	18.30	-1.9	9,424	-0.02%
2024/04/08	0.1	18.10	13.2	18.14	18.25	-13.1	9,359	-0.14%
2024/04/03	89.3	18.07	0	0.00	18.00	89.3	9,279	0.96%
2024/04/02	2	18.15	0	0.00	18.20	2	9,244	0.02%
2024/04/01	19	18.20	0	18.25	18.20	19	9,277	0.21%
2024/03/29	15	18.20	0	0.00	18.30	15	9,209	0.16%
2024/03/28	117	18.16	1	18.20	18.15	116	9,114	1.27%	大買/鉅額交易
2024/03/27	58	18.39	0.1	18.30	18.30	57.9	9,174	0.63%
2024/03/26	0	18.35	0.2	18.37	18.40	-0.1	9,463	0.00%
2024/03/25	1	18.40	7	18.39	18.35	-6	9,800	-0.06%
2024/03/22	2	18.33	1.5	18.30	18.25	0.5	10,113	0.00%
2024/03/21	0	0.00	142.2	18.26	18.25	-142.2	10,333	-1.38%	大賣/鉅額交易
2024/03/20	36	18.01	20	18.13	18.05	16	10,433	0.15%
2024/03/19	44	18.10	0	0.00	18.10	44	10,514	0.42%
2024/03/18	158.1	18.24	6.8	18.28	18.20	151.3	10,394	1.46%	大買/鉅額交易
2024/03/15	1.2	18.34	180	18.41	18.45	-178.8	10,228	-1.75%	大賣/鉅額交易
2024/03/14	48	18.26	55.1	18.35	18.45	-7.1	10,035	-0.07%
2024/03/13	63.2	18.00	4	18.05	18.05	59.2	9,576	0.62%
2024/03/12	59.8	18.00	0.1	17.95	18.00	59.7	9,396	0.64%
2024/03/11	1.6	17.95	31	17.90	17.90	-29.4	9,391	-0.31%
2024/03/08	7.7	17.84	5	17.85	17.85	2.7	9,401	0.03%
2024/03/07	10	17.86	1	17.80	17.85	9	9,373	0.10%
2024/03/06	9	17.88	15.1	17.89	17.90	-6.1	9,352	-0.06%
2024/03/05	35	17.80	13.5	17.88	17.80	21.5	9,554	0.23%
2024/03/04	0	17.75	30	17.76	17.80	-30	9,527	-0.31%
2024/03/01	26	17.75	1.1	17.75	17.75	25	9,704	0.26%
2024/02/29	45.5	17.70	12.1	17.77	17.80	33.4	9,757	0.34%
2024/02/27	20.2	17.62	1.3	17.70	17.65	19	9,573	0.20%
2024/02/26	163.1	17.65	0	0.00	17.70	163.1	9,542	1.71%	大買/鉅額交易
2024/02/23	5	17.62	19	17.65	17.60	-14	9,557	-0.15%
2024/02/22	34.2	17.65	4	17.74	17.65	30.2	9,727	0.31%
2024/02/21	61.1	17.70	0	17.70	17.70	61	9,829	0.62%
2024/02/20	6.1	17.64	10	17.72	17.65	-3.9	10,033	-0.04%
2024/02/19	4.1	17.70	3.3	17.65	17.70	0.7	10,166	0.01%
2024/02/16	3.4	17.59	0	0.00	17.60	3.4	10,247	0.03%
2024/02/15	44.3	17.57	0	0.00	17.60	44.3	10,205	0.43%
2024/02/05	14.5	17.49	0	0.00	17.45	14.5	10,069	0.14%
2024/02/02	16.3	17.55	20	17.60	17.60	-3.7	10,010	-0.04%
2024/02/01	16	17.59	11	17.58	17.60	5	10,022	0.05%
2024/01/31	20	17.50	2	17.50	17.50	18	9,964	0.18%
2024/01/30	1.1	17.40	2	17.50	17.40	-0.9	9,921	-0.01%
2024/01/29	0.2	17.53	3	17.45	17.50	-2.8	9,974	-0.03%
2024/01/26	22.8	17.46	13	17.49	17.50	9.8	9,984	0.10%
2024/01/25	3	17.35	4	17.35	17.30	-1	9,966	-0.01%
2024/01/24	10.1	17.40	0.3	17.45	17.45	9.8	9,941	0.10%
2024/01/23	0.3	17.33	0	0.00	17.30	0.3	9,951	0.00%
2024/01/22	38.1	17.37	0	0.00	17.30	38.1	10,016	0.38%
2024/01/19	57.3	17.31	0	0.00	17.35	57.3	10,000	0.57%
2024/01/18	12.2	17.22	2	17.25	17.20	10.2	10,014	0.10%
2024/01/17	87.5	17.25	45	17.25	17.20	42.5	9,950	0.43%
2024/01/16	65.1	17.39	1	17.35	17.35	64.1	9,721	0.66%
2024/01/15	70.7	17.62	0.1	17.67	17.55	70.6	9,467	0.75%
2024/01/12	4	17.63	0	17.65	17.60	4	9,516	0.04%
2024/01/11	3	17.66	0.7	17.65	17.65	2.4	9,506	0.02%
2024/01/10	8.3	17.66	0.1	17.70	17.65	8.1	9,467	0.09%
2024/01/09	1.1	17.84	2	17.80	17.75	-0.9	9,476	-0.01%
2024/01/08	9.1	17.79	30	17.80	17.75	-20.9	9,531	-0.22%
2024/01/05	3	17.70	0.1	17.70	17.70	2.9	9,529	0.03%
2024/01/04	22	17.70	0	0.00	17.70	22	9,653	0.23%
2024/01/03	24.2	17.73	5	17.75	17.70	19.2	9,807	0.20%
2024/01/02	1	17.80	0	0.00	17.90	1	9,748	0.01%
2023/12/29	1.3	17.86	9	17.90	17.90	-7.7	9,759	-0.08%
2023/12/28	10.5	17.85	58.7	17.91	17.95	-48.3	9,879	-0.49%
2023/12/27	1.1	17.85	13.8	17.85	17.85	-12.7	9,780	-0.13%
2023/12/26	3	17.77	2	17.80	17.80	1	9,671	0.01%
2023/12/25	1.6	17.72	60.4	17.69	17.65	-58.9	9,701	-0.61%
2023/12/22	63	17.51	10	17.50	17.55	53	9,703	0.55%
2023/12/21	73.8	17.50	0.7	17.60	17.45	73.2	9,461	0.77%
2023/12/20	57.7	17.55	18.2	17.59	17.55	39.5	9,052	0.44%
2023/12/19	33.8	17.63	0	0.00	17.60	33.8	8,600	0.39%
2023/12/18	137.4	17.76	2.2	17.85	17.75	135.2	8,325	1.62%	大買/鉅額交易
2023/12/15	37.9	17.91	0	0.00	17.85	37.9	7,977	0.48%
2023/12/14	9	18.05	12	18.07	18.00	-3	7,724	-0.04%
2023/12/13	1	18.00	10	17.97	18.05	-9	7,481	-0.12%
2023/12/12	6.1	17.94	0	0.00	18.00	6.1	7,608	0.08%
2023/12/11	4.1	17.85	2	17.90	17.95	2.1	7,683	0.03%
2023/12/08	4.2	17.85	12	17.85	17.85	-7.8	7,641	-0.10%
2023/12/07	0.1	17.80	1.6	17.82	17.80	-1.5	7,645	-0.02%
2023/12/06	11.2	17.81	2	17.90	17.80	9.2	7,604	0.12%
2023/12/05	4.1	17.80	1.6	17.82	17.80	2.5	7,551	0.03%
2023/12/04	1	17.90	25.3	17.85	17.85	-24.3	7,521	-0.32%
2023/12/01	2.3	17.86	2	17.90	17.85	0.3	7,495	0.00%
2023/11/30	1.1	17.90	4.2	18.00	17.80	-3.1	7,448	-0.04%
2023/11/29	4	17.93	6	17.95	17.95	-2	7,223	-0.03%
2023/11/28	34	17.89	65	17.98	17.90	-31	7,149	-0.43%
2023/11/27	7.5	17.75	0	0.00	17.80	7.5	7,128	0.11%
2023/11/24	3.1	17.75	0	0.00	17.75	3.1	7,095	0.04%
2023/11/22	5.1	17.80	11	17.80	17.75	-5.9	7,063	-0.08%
2023/11/21	27.1	17.85	32.8	17.87	17.90	-5.7	7,030	-0.08%
2023/11/20	10.1	17.75	21.3	17.75	17.80	-11.2	6,838	-0.16%
2023/11/17	10	17.75	13	17.71	17.70	-3	6,700	-0.04%
2023/11/16	6.3	17.55	0.1	17.60	17.65	6.2	6,503	0.10%
2023/11/15	20.3	17.55	7.6	17.54	17.55	12.7	6,377	0.20%
2023/11/14	4.1	17.35	2.6	17.37	17.40	1.5	6,271	0.02%
2023/11/13	2.1	17.30	0.2	17.40	17.40	1.9	6,335	0.03%
2023/11/10	1.1	17.35	0	0.00	17.35	1.1	6,483	0.02%
2023/11/09	0.1	17.40	0	0.00	17.40	0.1	6,676	0.00%
2023/11/08	2	17.45	0	0.00	17.40	2	6,906	0.03%
2023/11/07	0.1	17.40	0	0.00	17.45	0.1	7,210	0.00%
2023/11/06	2.1	17.40	1.1	17.45	17.45	1	7,572	0.01%
2023/11/03	20	17.30	0	0.00	17.40	20	7,926	0.25%
2023/11/01	7.1	17.11	9	17.23	17.30	-2	8,638	-0.02%
2023/10/31	13.2	17.11	20	17.15	17.15	-6.8	8,797	-0.08%
2023/10/30	8.1	17.13	0	0.00	17.15	8.1	9,091	0.09%
2023/10/27	5.2	17.14	0	0.00	17.25	5.2	9,245	0.06%
2023/10/26	16.2	17.06	1	17.05	17.05	15.2	9,450	0.16%
2023/10/25	3.1	17.25	0	0.00	17.20	3.1	9,494	0.03%
2023/10/24	0	17.20	0	0.00	17.20	0	9,707	0.00%
2023/10/23	22.4	17.20	0	0.00	17.15	22.4	9,982	0.22%
2023/10/20	1.1	17.16	0	0.00	17.30	1.1	10,063	0.01%
2023/10/19	5.1	17.40	0.4	17.40	17.40	4.7	10,114	0.05%
2023/10/18	0.8	17.48	0	0.00	17.50	0.8	10,303	0.01%
2023/10/17	0.8	17.51	20	17.55	17.45	-19.3	10,518	-0.18%
2023/10/16	0	0.00	1	17.55	17.60	-1	10,915	-0.01%
2023/10/13	0.1	17.50	1	17.45	17.50	-0.9	11,230	-0.01%
2023/10/12	21.4	17.50	0	0.00	17.50	21.4	11,471	0.19%
2023/10/11	0.1	17.50	89	17.50	17.50	-88.9	11,559	-0.77%
2023/10/06	0	17.25	10	17.30	17.30	-10	11,516	-0.09%
2023/10/05	12.9	17.11	1	17.15	17.10	11.9	11,662	0.10%
2023/10/04	4.9	17.06	0	0.00	17.05	4.9	11,779	0.04%
2023/10/03	2.4	17.23	0.2	17.30	17.20	2.2	11,821	0.02%
2023/10/02	0.3	17.28	0.2	17.30	17.30	0.1	11,999	0.00%
2023/09/28	30.3	17.20	2.4	17.30	17.25	27.9	12,291	0.23%
2023/09/27	5.3	17.21	0	0.00	17.25	5.3	12,361	0.04%
2023/09/26	61.7	17.20	0.5	17.40	17.25	61.2	12,419	0.49%
2023/09/25	1.1	17.35	0	0.00	17.40	1.1	12,502	0.01%
2023/09/22	3.3	17.25	10	17.35	17.25	-6.7	12,706	-0.05%
2023/09/21	30	17.29	2	17.25	17.25	27.9	12,825	0.22%
2023/09/20	16.4	17.43	0	0.00	17.45	16.4	12,838	0.13%
2023/09/19	0.1	17.50	0	0.00	17.45	0.1	12,985	0.00%
2023/09/18	6	17.47	0	0.00	17.50	6	13,160	0.05%
2023/09/15	11.2	17.53	10	17.55	17.50	1.2	13,318	0.01%
2023/09/14	37.2	17.50	1	17.55	17.55	36.2	13,909	0.26%
2023/09/13	2.1	17.40	7.2	17.45	17.45	-5.1	14,469	-0.04%
2023/09/12	10	17.40	0	0.00	17.50	10	14,937	0.07%
2023/09/11	1.1	17.40	1	17.40	17.40	0.1	15,308	0.00%
2023/09/08	0.1	17.35	0	0.00	17.40	0.1	15,647	0.00%
2023/09/07	2.5	17.30	0	0.00	17.30	2.5	15,955	0.02%
2023/09/06	3.1	17.35	0	0.00	17.30	3.1	16,074	0.02%
2023/09/05	1.4	17.40	0	0.00	17.40	1.4	16,197	0.01%
2023/09/04	2.1	17.31	0	0.00	17.45	2.1	16,370	0.01%
2023/09/01	4.2	17.33	0	0.00	17.35	4.2	16,524	0.03%
2023/08/31	14.6	17.39	4	17.40	17.30	10.6	16,648	0.06%
2023/08/30	0.3	17.52	14	17.51	17.50	-13.8	16,674	-0.08%
2023/08/29	1.1	17.50	0	0.00	17.50	1.1	16,776	0.01%
2023/08/28	3.3	17.45	10	17.50	17.50	-6.7	16,841	-0.04%
2023/08/25	1	17.43	0	0.00	17.35	1	17,721	0.01%
2023/08/24	3.1	17.32	3	17.35	17.35	0.1	17,970	0.00%
2023/08/23	2.2	17.25	0	0.00	17.25	2.2	18,049	0.01%
2023/08/22	0.2	17.25	0	0.00	17.25	0.2	18,174	0.00%
2023/08/21	3.4	17.25	2	17.25	17.25	1.4	18,289	0.01%
2023/08/18	1.1	17.15	6	17.21	17.15	-4.9	18,388	-0.03%
2023/08/17	13.4	17.05	0	0.00	17.05	13.4	18,479	0.07%
2023/08/16	28.1	17.07	0	0.00	17.10	28.1	18,536	0.15%
2023/08/15	8.2	17.25	0	0.00	17.20	8.2	18,594	0.04%
2023/08/14	15.1	17.38	1	17.35	17.30	14.1	18,767	0.07%
2023/08/11	40.3	17.63	0	0.00	17.55	40.3	18,849	0.21%
2023/08/10	25	17.83	37	17.83	17.80	-12	18,761	-0.06%
2023/08/09	13	18.71	0	18.75	18.75	13	18,478	0.07%
2023/08/08	7.4	18.74	30	18.83	18.65	-22.6	18,197	-0.12%
2023/08/07	10.1	18.81	0	0.00	18.80	10.1	17,845	0.06%
2023/08/04	80.1	18.62	0	0.00	18.65	80.1	17,609	0.45%
2023/08/02	132.4	18.73	0	0.00	18.65	132.4	17,650	0.75%	大買/鉅額交易
2023/08/01	27	18.81	8	18.85	18.90	18.9	17,593	0.11%
2023/07/31	6.1	18.98	0	0.00	18.85	6.1	17,489	0.03%
2023/07/28	0	18.85	1	18.80	18.80	-1	17,360	-0.01%
2023/07/27	6	18.80	8	18.85	18.85	-2	17,474	-0.01%
2023/07/26	37.1	18.78	5	18.80	18.80	32.1	17,613	0.18%
2023/07/24	8.4	18.58	1.1	18.56	18.55	7.3	17,853	0.04%
2023/07/21	158.1	18.67	0	0.00	18.60	158.1	17,689	0.89%	大買/鉅額交易
2023/07/20	68	18.70	1	18.70	18.75	67	17,504	0.38%
2023/07/19	139.3	18.71	9	18.88	18.70	130.3	17,248	0.76%	大買/鉅額交易
2023/07/18	72.4	18.67	9	18.77	18.80	63.4	16,820	0.38%
2023/07/17	56.1	18.67	6	18.70	18.65	50.1	16,424	0.31%
2023/07/14	11.2	18.55	10	18.56	18.65	1.2	16,155	0.01%
2023/07/13	10.3	18.50	4	18.49	18.45	6.3	15,942	0.04%
2023/07/12	1.3	18.50	0	0.00	18.55	1.3	15,912	0.01%
2023/07/11	9	18.42	2	18.50	18.55	7	15,805	0.04%
2023/07/10	3.1	18.29	25	18.44	18.35	-21.9	15,695	-0.14%
2023/07/07	18.4	18.23	0.5	18.25	18.30	17.9	15,543	0.11%
2023/07/06	14.5	18.37	65	18.30	18.35	-50.5	15,485	-0.33%
2023/07/05	5	18.55	0	0.00	18.60	5	15,170	0.03%
2023/07/04	2.1	18.65	0.4	18.70	18.65	1.8	15,097	0.01%
2023/07/03	0.1	18.65	5	18.75	18.75	-4.9	15,097	-0.03%
2023/06/30	0	18.60	0	0.00	18.65	0	15,001	0.00%
2023/06/29	10	18.50	0	0.00	18.60	10	14,800	0.07%
2023/06/28	25	18.46	1	18.55	18.50	24	14,631	0.16%
2023/06/27	8	18.57	0	0.00	18.50	8	14,517	0.06%
2023/06/26	17	18.58	0.7	18.67	18.60	16.3	14,368	0.11%
2023/06/21	2.1	18.65	20	18.76	18.75	-18	14,183	-0.13%
2023/06/20	4	18.69	7	18.85	18.85	-3	14,031	-0.02%
2023/06/19	5.1	18.71	67.5	18.58	18.90	-62.3	13,262	-0.47%
2023/06/16	3.1	18.62	2.1	18.65	18.50	1	12,616	0.01%
2023/06/15	4.6	18.65	5.1	18.75	18.70	-0.5	12,228	0.00%
2023/06/14	6.2	18.53	11	18.60	18.60	-4.8	11,905	-0.04%
2023/06/13	0	0.00	0	18.50	18.45	0	11,644	0.00%
2023/06/12	2.1	18.40	0	0.00	18.35	2.1	11,395	0.02%
2023/06/09	12.7	18.39	2	18.40	18.40	10.7	11,326	0.09%
2023/06/08	5.4	18.30	1	18.35	18.35	4.4	11,171	0.04%
2023/06/07	36	18.20	0.2	18.25	18.30	35.8	11,071	0.32%
2023/06/06	17.1	18.28	20	18.28	18.25	-2.9	10,915	-0.03%
2023/06/05	5	18.21	11	18.25	18.25	-6	10,813	-0.06%
2023/06/02	14	18.09	1	18.15	18.20	13	10,595	0.12%
2023/06/01	10.1	18.12	2	18.20	18.05	8.1	10,472	0.08%
2023/05/31	46	18.01	0.6	18.30	18.00	45.4	10,384	0.44%
2023/05/30	1.1	18.31	4.3	18.34	18.25	-3.2	9,477	-0.03%
2023/05/29	38	18.16	11	18.15	18.15	27	9,207	0.29%
2023/05/26	20	18.10	1	18.05	18.10	19	9,151	0.21%
2023/05/25	18	18.20	10	18.19	18.10	8	9,004	0.09%
2023/05/24	20	18.23	0	0.00	18.30	20	8,872	0.23%
2023/05/23	6	18.29	0	18.40	18.30	6	8,716	0.07%
2023/05/22	1.3	18.35	4	18.40	18.35	-2.7	8,563	-0.03%
2023/05/19	8.1	18.24	14	18.26	18.30	-5.9	8,389	-0.07%
2023/05/18	6	18.35	8	18.30	18.30	-2	8,176	-0.02%
2023/05/17	2	18.15	5.4	18.20	18.15	-3.4	7,867	-0.04%
2023/05/16	1.3	18.00	11	18.05	18.10	-9.7	7,587	-0.13%
2023/05/15	2.1	17.85	3	17.90	18.00	-0.9	7,395	-0.01%
2023/05/12	15	17.88	1	17.85	17.90	14	7,340	0.19%
2023/05/11	25.1	17.94	3	18.05	18.05	22.1	7,168	0.31%
2023/05/10	10	18.00	1	17.95	17.95	9	7,039	0.13%
2023/05/09	43.1	17.97	0	18.05	18.05	43.1	7,032	0.61%
2023/05/08	3.1	18.10	0	0.00	18.00	3.1	6,853	0.05%
2023/05/05	1	18.00	1	18.05	18.05	0	6,573	0.00%
2023/05/04	18	17.95	1	17.95	17.95	17	6,503	0.26%
2023/05/03	50.2	17.84	2	17.85	17.85	48.2	6,464	0.75%
2023/05/02	6.8	17.95	10	17.95	18.00	-3.2	6,257	-0.05%
2023/04/28	4	17.75	66.7	17.80	17.80	-62.7	6,078	-1.03%
2023/04/27	32	17.62	13	17.66	17.65	19	5,685	0.33%
2023/04/26	1	17.45	0.5	17.50	17.50	0.5	5,509	0.01%
2023/04/25	1.5	17.47	0	0.00	17.50	1.5	5,492	0.03%
2023/04/24	1	17.50	0	0.00	17.55	1	5,467	0.02%
2023/04/21	1	17.55	1	17.50	17.55	0	5,516	0.00%
2023/04/19	0	17.50	2	17.48	17.50	-2	5,700	-0.04%
2023/04/18	0	0.00	0	17.50	17.55	0	5,669	0.00%
2023/04/17	0.3	17.55	8	17.52	17.50	-7.7	5,667	-0.14%
2023/04/13	13.1	17.50	0	17.55	17.55	13	5,511	0.24%
2023/04/12	6	17.54	0	17.60	17.55	6	5,447	0.11%
2023/04/11	2.8	17.59	4	17.55	17.60	-1.2	5,434	-0.02%
2023/04/10	0	0.00	7	17.47	17.50	-7	5,275	-0.13%
2023/04/07	1	17.40	2	17.50	17.40	-1	5,266	-0.02%
2023/04/06	0	17.45	4	17.45	17.45	-4	5,194	-0.08%
2023/03/31	0	0.00	3	17.40	17.35	-3	5,092	-0.06%
2023/03/30	0	17.38	0	0.00	17.25	0	5,038	0.00%
2023/03/29	0	17.30	0	0.00	17.35	0	5,022	0.00%
2023/03/28	0	17.33	0	0.00	17.30	0	5,045	0.00%
2023/03/27	2.1	17.17	0.1	17.25	17.20	2	5,041	0.04%
2023/03/23	0	17.25	0	0.00	17.25	0	5,165	0.00%
2023/03/22	0	0.00	3.5	17.10	17.20	-3.5	5,178	-0.07%
2023/03/21	6.5	16.91	0	0.00	16.95	6.5	5,205	0.13%
2023/03/20	11	16.79	0	0.00	16.75	11	5,169	0.21%
2023/03/17	2	17.00	2	17.00	16.95	0	5,096	0.00%
2023/03/16	4	16.95	0	0.00	17.00	4	5,037	0.08%
2023/03/15	3	17.10	0	0.00	17.05	3	5,213	0.06%
2023/03/14	7	17.16	1	17.15	17.15	6	5,204	0.12%
2023/03/13	3.1	17.25	11	17.30	17.30	-7.9	5,171	-0.15%
2023/03/10	12	17.38	0	0.00	17.35	12	5,171	0.23%
2023/03/09	12.2	17.45	10	17.55	17.55	2.2	5,197	0.04%
2023/03/08	0.4	17.45	0	0.00	17.45	0.4	5,429	0.01%
2023/03/07	0	0.00	1	17.50	17.55	-1	5,476	-0.02%
2023/03/06	0	0.00	1	17.50	17.50	-1	5,529	-0.02%
2023/03/03	11	17.35	10	17.45	17.45	1	5,547	0.02%
2023/03/02	0	0.00	0.3	17.50	17.40	-0.3	5,563	-0.01%
2023/03/01	3	17.42	0	0.00	17.50	3	5,573	0.05%
2023/02/24	1	17.50	10.2	17.45	17.45	-9.2	5,548	-0.17%
2023/02/23	0	17.55	1	17.50	17.50	-1	5,509	-0.02%
2023/02/22	0.4	17.44	0.6	17.50	17.45	-0.2	5,542	0.00%
2023/02/21	0.1	17.45	10	17.45	17.55	-9.9	5,532	-0.18%
2023/02/20	0	17.55	40	17.51	17.55	-40	5,627	-0.71%
2023/02/17	2	17.40	0.2	17.40	17.45	1.8	5,736	0.03%
2023/02/16	0.2	17.35	0	0.00	17.30	0.2	5,857	0.00%
2023/02/15	19.1	17.32	10.4	17.35	17.25	8.7	6,027	0.14%
2023/02/14	20	17.35	0	0.00	17.30	20	5,981	0.33%
2023/02/13	21	17.25	0	0.00	17.25	21	5,987	0.35%
2023/02/10	11	17.30	10	17.30	17.30	1	5,973	0.02%
2023/02/08	21	17.33	0	0.00	17.30	21	5,991	0.35%
2023/02/06	1.1	17.31	0	0.00	17.30	1.1	5,977	0.02%
2023/02/03	0	17.55	2	17.45	17.45	-2	5,942	-0.03%
2023/02/02	3.3	17.46	0	0.00	17.45	3.3	5,978	0.06%
2023/02/01	10.2	17.50	1	17.45	17.60	9.2	5,940	0.15%
2023/01/31	1	17.60	0	0.00	17.60	1	5,963	0.02%
2023/01/30	0	0.00	7.5	17.61	17.70	-7.5	5,984	-0.13%
2023/01/17	1	17.55	6	17.53	17.60	-5	5,851	-0.09%
2023/01/16	0	0.00	4.4	17.55	17.60	-4.4	5,838	-0.08%
2023/01/13	0	0.00	0.3	17.45	17.50	-0.3	5,817	-0.01%
2023/01/12	0.2	17.50	0	0.00	17.45	0.2	5,968	0.00%
2023/01/11	0	17.50	9	17.50	17.50	-9	6,032	-0.15%
2023/01/10	0.5	17.45	6	17.48	17.55	-5.5	6,049	-0.09%
2023/01/09	0	0.00	9	17.45	17.50	-9	6,005	-0.15%
2023/01/06	0	0.00	5.1	17.37	17.40	-5.1	5,958	-0.09%
2023/01/05	0.1	17.25	0	0.00	17.35	0.1	6,050	0.00%
2023/01/03	10	17.05	12.4	17.16	17.25	-2.4	6,196	-0.04%
2022/12/29	40	17.13	42	17.15	17.15	-2	6,214	-0.03%
2022/12/28	20	17.20	20	17.25	17.25	0	6,208	0.00%
2022/12/26	0	0.00	0	17.35	17.30	0	6,295	0.00%
2022/12/23	20	17.19	20	17.25	17.25	0	6,413	0.00%
2022/12/22	25	17.20	26	17.29	17.30	-1	6,521	-0.02%
2022/12/21	25	17.16	25	17.25	17.25	0	6,677	0.00%
2022/12/20	25	17.18	25	17.26	17.25	0	6,719	0.00%
2022/12/19	25	17.18	25	17.26	17.30	0	6,761	0.00%
2022/12/16	10	17.20	10	17.30	17.35	0	6,757	0.00%
2022/12/13	0	0.00	1	17.45	17.35	-1	6,722	-0.01%
2022/12/12	0	0.00	3	17.30	17.45	-3	6,698	-0.04%
2022/12/09	0	0.00	6	17.40	17.45	-6	6,889	-0.09%
2022/12/08	5.1	17.25	0	0.00	17.30	5.1	6,933	0.07%
2022/12/07	0.2	17.43	13	17.46	17.50	-12.8	6,971	-0.18%
2022/12/06	0.1	17.20	0	0.00	17.20	0.1	6,728	0.00%
2022/12/05	0	0.00	28	17.40	17.40	-28	6,742	-0.42%
2022/12/02	0.1	17.30	30	17.30	17.30	-30	6,714	-0.45%
2022/12/01	26	17.38	13	17.41	17.40	13	6,815	0.19%
2022/11/30	0	0.00	4	17.50	17.50	-4	6,711	-0.06%
2022/11/29	21	17.15	7	17.29	17.25	14	6,454	0.22%
2022/11/28	4	17.05	0	0.00	17.15	4	6,441	0.06%
2022/11/25	22	17.20	0	0.00	17.25	22	6,479	0.34%
2022/11/24	3	17.22	3.1	17.20	17.25	-0.1	6,550	0.00%
2022/11/23	0.1	17.05	0	17.15	17.10	0	6,586	0.00%
2022/11/18	0.1	17.00	0	0.00	17.00	0.1	6,661	0.00%
2022/11/17	0.4	17.10	50	17.05	17.10	-49.6	6,658	-0.74%
2022/11/15	1	17.10	31.4	17.29	17.30	-30.4	6,668	-0.46%
2022/11/14	5	17.19	14	17.19	17.20	-9	6,576	-0.14%
2022/11/11	50	17.15	17.1	17.13	17.15	33	6,451	0.51%
2022/11/10	0	16.90	3	16.80	16.80	-3	6,420	-0.05%
2022/11/09	0.2	16.85	0	0.00	16.90	0.2	6,487	0.00%
2022/11/08	3.1	16.70	0	0.00	16.75	3.1	6,498	0.05%
2022/11/07	0	0.00	0	16.70	16.70	0	6,573	0.00%
2022/11/04	0.1	16.49	10	16.50	16.55	-9.9	6,763	-0.15%
2022/11/03	23	16.38	10	16.35	16.35	13	7,029	0.18%
2022/11/02	5	16.60	0	16.65	16.60	5	7,152	0.07%
2022/10/27	0.3	16.68	0	0.00	16.55	0.3	7,310	0.00%
2022/10/26	0	16.75	0	0.00	16.65	0	7,310	0.00%
2022/10/24	10	16.40	10	16.45	16.40	0	7,263	0.00%
2022/10/21	0.1	16.30	0	0.00	16.40	0.1	7,305	0.00%
2022/10/20	0.5	16.15	0	0.00	16.30	0.5	7,304	0.01%
2022/10/19	0	0.00	1	16.35	16.35	-1	7,178	-0.01%
2022/10/17	0.2	16.50	1	16.45	16.55	-0.8	7,135	-0.01%
2022/10/13	1.9	16.56	0.5	16.60	16.55	1.3	7,164	0.02%
2022/10/12	0	16.85	0	0.00	16.90	0	7,096	0.00%
2022/10/11	5.6	16.73	0	0.00	16.65	5.6	7,104	0.08%
2022/10/07	0	0.00	1	17.00	17.05	-1	7,066	-0.01%
2022/10/06	0	17.00	1	17.00	17.10	-1	7,123	-0.01%
2022/10/05	3	16.95	0	0.00	16.95	3	7,188	0.04%
2022/10/04	1.5	16.93	1	16.95	16.95	0.5	7,196	0.01%
2022/10/03	0.5	17.00	0	0.00	17.00	0.5	7,152	0.01%
2022/09/29	0	17.00	0	0.00	17.15	0	7,138	0.00%
2022/09/28	1.2	16.99	11	17.18	16.90	-9.8	7,123	-0.14%
2022/09/26	14.3	17.17	1.9	17.22	17.15	12.4	7,060	0.18%
2022/09/22	4	17.25	0	0.00	17.30	4	7,139	0.06%
2022/09/21	12	17.54	8.5	17.52	17.50	3.5	7,143	0.05%
2022/09/20	20	17.45	20	17.50	17.55	0	7,095	0.00%
2022/09/19	0	0.00	3	17.55	17.50	-3	7,112	-0.04%
2022/09/16	2	17.53	0	0.00	17.60	2	7,163	0.03%
2022/09/15	1	17.45	0	0.00	17.55	1	7,054	0.01%
2022/09/14	0.1	17.55	0	0.00	17.40	0.1	7,039	0.00%
2022/09/13	0	0.00	1.1	17.65	17.60	-1.1	7,153	-0.01%
2022/09/12	0.1	17.55	3	17.55	17.60	-3	7,309	-0.04%
2022/09/08	13.1	17.31	11	17.40	17.50	2.1	7,415	0.03%
2022/09/07	41	17.26	40	17.34	17.30	1	7,506	0.01%
2022/09/06	0	17.50	0	0.00	17.45	0	7,483	0.00%
2022/09/05	1	17.40	5	17.47	17.45	-4	7,581	-0.05%
2022/09/02	23.2	17.38	20	17.40	17.40	3.2	7,772	0.04%
2022/09/01	0.1	17.50	0	0.00	17.45	0.1	7,773	0.00%
2022/08/31	2	17.45	4	17.60	17.65	-2	7,695	-0.03%
2022/08/30	1	17.40	0	0.00	17.45	1	7,621	0.01%
2022/08/29	1.1	17.42	0	0.00	17.45	1.1	7,599	0.01%
2022/08/26	0	17.70	0	0.00	17.65	0	7,627	0.00%
2022/08/25	0.1	17.60	0	0.00	17.60	0.1	7,652	0.00%
2022/08/24	1.1	17.51	0	0.00	17.50	1.1	7,738	0.01%
2022/08/23	0.1	17.55	1	17.60	17.50	-1	8,558	-0.01%
2022/08/22	5.1	17.60	0	0.00	17.60	5.1	8,737	0.06%
2022/08/19	2.1	17.65	1	17.65	17.70	1.1	8,878	0.01%
2022/08/18	1.1	17.65	0	0.00	17.65	1.1	8,924	0.01%
2022/08/17	35.1	17.69	0	0.00	17.70	35.1	9,041	0.39%
2022/08/16	34	17.70	0	0.00	17.70	34	8,925	0.38%
2022/08/15	4	17.71	0	0.00	17.75	4	8,991	0.04%
2022/08/12	4.2	17.76	3	17.80	17.80	1.2	9,010	0.01%
2022/08/11	1.4	17.85	10	17.89	17.85	-8.6	9,067	-0.09%
2022/08/10	4.3	18.14	14	18.15	18.20	-9.8	9,027	-0.11%
2022/08/09	0	0.00	3	18.05	18.05	-3	8,825	-0.03%
2022/08/05	0	0.00	1	17.75	17.80	-1	8,933	-0.01%
2022/08/04	1.1	17.55	3	17.63	17.55	-1.9	9,073	-0.02%
2022/08/03	1	17.55	0	0.00	17.60	1	9,158	0.01%
2022/08/02	3	17.60	0	0.00	17.65	3	9,324	0.03%
2022/08/01	0	17.90	0	0.00	17.85	0	9,443	0.00%
2022/07/28	0	0.00	1	17.75	17.80	-1	9,626	-0.01%
2022/07/27	0.1	17.65	1.5	17.63	17.65	-1.4	9,598	-0.01%
2022/07/26	0.1	17.50	0.5	17.55	17.55	-0.4	9,607	0.00%
2022/07/25	0.2	17.55	5	17.55	17.55	-4.9	9,694	-0.05%
2022/07/22	1	17.25	0	0.00	17.40	1	9,844	0.01%
2022/07/20	5	17.35	0	0.00	17.25	5	10,116	0.05%
2022/07/15	10	17.05	10	17.10	17.05	0	10,367	0.00%
2022/07/14	0	0.00	2	17.28	17.20	-2	10,422	-0.02%
2022/07/12	3	17.10	11	17.15	17.10	-8	10,637	-0.08%
2022/07/11	3	17.20	0	0.00	17.25	3	10,774	0.03%
2022/07/08	6	17.34	0.1	17.35	17.30	5.9	11,079	0.05%
2022/07/07	1	17.35	0	0.00	17.30	1	11,450	0.01%
2022/07/05	0	0.00	1	17.55	17.60	-1	12,425	-0.01%
2022/07/01	0	0.00	25	17.25	17.30	-25	13,347	-0.19%
2022/06/30	9.1	17.38	0	0.00	17.35	9.1	13,760	0.07%
2022/06/29	0	0.00	6	17.72	17.75	-6	13,863	-0.04%
2022/06/27	1	17.90	0	0.00	17.85	1	14,439	0.01%
2022/06/24	10	17.80	20	17.70	17.75	-10	14,439	-0.07%
2022/06/21	0	0.00	27	17.53	17.60	-27	15,103	-0.18%
2022/06/20	15.8	17.24	0	0.00	17.15	15.8	15,598	0.10%
2022/06/17	2	17.35	1	17.40	17.45	1	15,524	0.01%
2022/06/16	30	17.73	21	17.70	17.55	9	15,518	0.06%
2022/06/13	27.1	17.59	0	0.00	17.50	27.1	15,961	0.17%
2022/06/08	0.1	17.95	1	18.00	18.05	-0.9	15,774	-0.01%
2022/06/07	9.4	17.90	0	0.00	17.90	9.4	15,834	0.06%
2022/06/02	1	18.05	0	0.00	18.05	1	15,939	0.01%
2022/06/01	4.1	18.20	7	18.18	18.15	-2.9	16,183	-0.02%
2022/05/31	3	18.15	0	0.00	18.15	3	16,202	0.02%
2022/05/30	6.7	18.59	14	18.50	18.60	-7.3	15,360	-0.05%
2022/05/27	0	0.00	0	18.15	18.15	0	15,205	0.00%
2022/05/25	2	18.05	0	0.00	18.10	2	15,407	0.01%
2022/05/20	0	0.00	1.3	18.12	17.95	-1.3	15,633	-0.01%
2022/05/19	0	0.00	0.1	17.95	17.90	-0.1	15,592	0.00%
2022/05/18	5	17.80	1.1	18.14	18.15	3.9	15,652	0.02%
2022/05/16	0.2	17.71	3	17.70	17.70	-2.8	15,619	-0.02%
2022/05/13	12	17.95	0	0.00	17.75	12	15,587	0.08%
2022/05/12	0.1	17.70	0	0.00	17.75	0.1	15,562	0.00%
2022/05/11	7.1	17.80	0	0.00	17.80	7.1	15,462	0.05%
2022/05/10	0.3	17.69	53	17.62	17.95	-52.7	15,437	-0.34%
2022/05/09	7.1	17.73	8.3	17.71	17.70	-1.3	15,410	-0.01%
2022/05/06	3	17.98	3	18.05	18.15	0	15,495	0.00%
2022/05/05	0	0.00	0.1	18.37	18.30	-0.1	15,545	0.00%
2022/05/04	5	18.35	0	0.00	18.40	5	15,534	0.03%
2022/04/28	14	18.33	0	0.00	18.45	14	15,907	0.09%
2022/04/27	2	18.55	3	18.40	18.55	-1	15,820	-0.01%
2022/04/26	1	18.50	3	18.60	18.70	-2	15,902	-0.01%
2022/04/25	1	18.40	0	0.00	18.50	1	15,804	0.01%
2022/04/22	2	18.40	3	18.55	18.70	-1	15,839	-0.01%
2022/04/21	1.1	18.50	0	0.00	18.50	1.1	15,953	0.01%
2022/04/19	1	18.50	0.3	18.60	18.50	0.7	16,500	0.00%
2022/04/18	3	18.55	2.2	18.46	18.55	0.8	16,734	0.00%
2022/04/15	5	18.76	0.1	18.75	18.75	4.9	16,674	0.03%
2022/04/14	19	18.93	4.2	18.88	18.85	14.9	16,822	0.09%
2022/04/13	9	19.19	6.8	19.25	19.30	2.2	16,743	0.01%
2022/04/12	6	19.17	1	19.10	19.10	5	16,484	0.03%
2022/04/11	29.4	19.38	3	19.23	19.20	26.4	16,347	0.16%
2022/04/08	51	19.56	2	19.70	19.75	49	15,748	0.31%
2022/04/07	9	19.43	38.4	19.55	19.50	-29.4	15,466	-0.19%
2022/04/06	2	19.10	11.1	19.57	19.70	-9.1	14,821	-0.06%
2022/04/01	0	0.00	7	19.11	19.20	-7	14,377	-0.05%
2022/03/31	0	0.00	8.5	19.16	19.15	-8.5	14,218	-0.06%
2022/03/30	5	18.78	32.1	18.80	18.90	-27.1	13,784	-0.20%
2022/03/29	2	18.75	1	18.85	18.75	1	13,597	0.01%
2022/03/28	13	18.48	10	18.60	18.85	3	13,561	0.02%
2022/03/25	8	18.66	0	0.00	18.80	8	13,444	0.06%
2022/03/24	8	18.81	0	0.00	18.90	8	13,000	0.06%
2022/03/23	5	18.89	41.4	18.93	19.00	-36.4	13,002	-0.28%
2022/03/22	1.5	18.35	4	18.39	18.45	-2.5	12,373	-0.02%
2022/03/21	17	18.44	25.3	18.41	18.30	-8.3	12,378	-0.07%
2022/03/18	38	18.26	29.4	18.27	18.40	8.6	12,266	0.07%
2022/03/17	0	0.00	8.2	18.06	18.05	-8.2	11,907	-0.07%
2022/03/16	4	17.73	7	17.81	17.95	-3	11,703	-0.03%
2022/03/15	12	17.51	10	17.65	17.65	2	11,619	0.02%
2022/03/10	1.5	17.57	8	17.63	17.65	-6.5	11,679	-0.06%
2022/03/09	1.4	17.30	0	0.00	17.30	1.4	11,617	0.01%
2022/03/08	4.1	17.18	1	17.30	17.25	3.1	11,613	0.03%
2022/03/07	21	17.43	356	17.35	17.40	-335	11,466	-2.92%	大賣/鉅額交易
2022/03/04	2	17.90	2	18.00	17.90	0	11,558	0.00%
2022/03/03	1.2	17.86	1.4	17.91	18.00	-0.2	11,500	0.00%
2022/03/02	0	0.00	17	17.81	17.90	-17	11,593	-0.15%
2022/03/01	2.1	17.75	0	0.00	17.80	2.1	11,500	0.02%
2022/02/25	4	17.53	1	17.65	17.70	3	11,417	0.03%
2022/02/24	20	17.67	1	17.55	17.70	19	11,122	0.17%
2022/02/23	1	17.95	5	17.90	17.95	-4	10,948	-0.04%
2022/02/22	13	17.88	61	17.90	18.00	-48	11,027	-0.44%
2022/02/21	2	18.10	1	18.10	18.15	1	10,935	0.01%
2022/02/18	0	0.00	34	18.19	18.10	-34	10,946	-0.31%
2022/02/17	0.1	18.00	0	0.00	18.05	0.1	10,754	0.00%
2022/02/15	2.1	18.00	0.1	17.90	17.85	2	10,684	0.02%
2022/02/14	4	17.90	36	17.90	18.00	-32	10,585	-0.30%
2022/02/11	5	18.10	0.2	18.15	18.15	4.8	10,422	0.05%
2022/02/10	1	18.15	6	18.04	18.15	-5	10,322	-0.05%
2022/02/09	2	18.05	3.5	18.13	18.15	-1.5	10,221	-0.01%
2022/02/08	0	0.00	9	18.06	18.10	-9	10,048	-0.09%
2022/02/07	22	17.80	2	17.93	17.95	20	9,781	0.20%
2022/01/26	0	0.00	3	17.67	17.65	-3	9,542	-0.03%
2022/01/25	36.2	17.46	1.4	17.52	17.60	34.8	9,513	0.37%
2022/01/24	3	17.62	1	17.63	17.75	2	9,310	0.02%
2022/01/21	7.1	17.67	9	17.72	17.70	-1.9	9,201	-0.02%
2022/01/20	1	17.80	30	17.90	17.90	-29	8,994	-0.32%
2022/01/19	1	18.00	2	18.00	18.00	-1	8,914	-0.01%
2022/01/18	50	17.95	2	17.90	17.95	48	8,813	0.54%
2022/01/17	25.8	17.90	15	17.90	17.90	10.8	8,719	0.12%
2022/01/14	2.5	18.06	18	18.15	18.10	-15.5	8,561	-0.18%
2022/01/13	22.6	18.02	39	18.16	18.25	-16.4	8,286	-0.20%
2022/01/12	14.2	17.87	20	18.04	18.00	-5.8	7,824	-0.07%
2022/01/11	0	0.00	40.7	17.86	17.95	-40.7	7,640	-0.53%
2022/01/10	12	17.71	0	0.00	17.80	12	7,310	0.16%
2022/01/07	39	17.76	146.2	17.76	17.75	-107.2	7,190	-1.49%	大賣/鉅額交易
2022/01/06	2	17.48	9	17.46	17.50	-7	6,861	-0.10%
2022/01/05	17	17.38	10	17.40	17.30	7	6,629	0.11%
2022/01/04	15	17.20	22	17.27	17.30	-7	6,563	-0.11%
2022/01/03	103	17.15	1	17.05	17.10	102	6,380	1.60%	大買/鉅額交易
2021/12/29	10	17.01	0.3	17.00	17.05	9.8	6,326	0.15%
2021/12/27	0	0.00	15	16.84	16.80	-15	6,270	-0.24%
2021/12/24	10	16.75	29	16.75	16.75	-19	6,345	-0.30%
2021/12/23	2	16.70	4	16.70	16.70	-2	6,357	-0.03%
2021/12/22	0	0.00	3	16.70	16.65	-3	6,425	-0.05%
2021/12/21	0	0.00	2	16.70	16.70	-2	6,442	-0.03%
2021/12/20	9	16.55	0	0.00	16.55	9	6,467	0.14%
2021/12/17	2	16.60	350	16.65	16.60	-348	6,416	-5.42%	大賣/鉅額交易
2021/12/15	16	16.61	0	16.75	16.65	16	6,282	0.25%
2021/12/14	9	16.65	5.1	16.80	16.75	3.9	6,413	0.06%
2021/12/13	4	16.85	0.4	16.80	16.80	3.6	6,402	0.06%
2021/12/09	0	0.00	22	16.85	16.90	-22	6,428	-0.34%
2021/12/07	3	16.65	33	16.80	16.70	-30	6,312	-0.48%
2021/12/03	5	16.65	0	0.00	16.65	5	6,283	0.08%
2021/12/02	1	16.50	1	16.55	16.55	0	6,273	0.00%
2021/11/30	47	16.66	2	16.40	16.40	45	6,244	0.72%
2021/11/29	25	16.74	0	0.00	16.70	25	5,856	0.43%
2021/11/26	24.1	16.89	40	16.90	16.85	-15.9	5,860	-0.27%
2021/11/24	10	17.15	5	17.15	17.10	5	6,255	0.08%
2021/11/23	18	17.05	7	17.09	17.05	11	6,456	0.17%
2021/11/22	5	17.15	0	0.00	17.20	5	6,465	0.08%
2021/11/19	10	17.30	18	17.25	17.25	-8	6,452	-0.12%
2021/11/18	1	17.30	13	17.07	17.30	-12	6,400	-0.19%
2021/11/17	1	16.95	4	16.95	17.00	-3	6,203	-0.05%
2021/11/16	7	16.85	5.1	16.90	16.90	1.9	6,149	0.03%
2021/11/15	0	0.00	16	16.90	16.90	-16	6,200	-0.26%
2021/11/12	0.1	16.60	45	16.74	16.80	-44.9	6,157	-0.73%
2021/11/11	4	16.59	0	0.00	16.55	4	6,121	0.07%
2021/11/10	23	16.63	1.1	16.66	16.60	21.9	6,176	0.35%
2021/11/09	0	0.00	1	16.55	16.70	-1	6,198	-0.02%
2021/11/03	2	16.50	0	0.00	16.55	2	6,264	0.03%
2021/11/02	4	16.48	0	0.00	16.55	4	6,286	0.06%
2021/11/01	0.1	16.50	5	16.45	16.45	-4.9	6,365	-0.08%
2021/10/28	181	16.55	5	16.60	16.50	176	6,308	2.79%	大買/鉅額交易
2021/10/27	3	16.60	0	0.00	16.55	3	6,406	0.05%
2021/10/26	0	0.00	32.1	16.62	16.70	-32.1	6,441	-0.50%
2021/10/22	1	16.60	0	0.00	16.50	1	6,421	0.02%
2021/10/21	0.5	16.60	22	16.60	16.60	-21.5	6,435	-0.33%
2021/10/20	1	16.55	1	16.55	16.55	0	6,410	0.00%
2021/10/14	5.2	16.40	5	16.40	16.40	0.2	6,720	0.00%
2021/10/13	0	0.00	6.1	16.30	16.35	-6.1	6,919	-0.09%
2021/10/08	0	0.00	0	16.40	16.30	0	6,988	0.00%
2021/10/06	0	0.00	4	16.25	16.25	-4	7,135	-0.06%
2021/10/05	6	16.30	0	0.00	16.35	6	7,177	0.08%
2021/10/01	4	16.20	52	16.24	16.25	-48	7,367	-0.65%
2021/09/30	17	16.28	0	0.00	16.45	17	7,390	0.23%
2021/09/29	15	16.28	0.1	16.40	16.30	14.9	7,408	0.20%
2021/09/28	10	16.40	0	0.00	16.40	10	7,396	0.14%
2021/09/27	6.1	16.43	0	0.00	16.40	6.1	7,445	0.08%
2021/09/23	0	0.00	0	16.35	16.40	0	7,607	0.00%
2021/09/22	1	16.30	0	0.00	16.15	1	7,676	0.01%
2021/09/17	31	16.52	0	0.00	16.40	31	7,580	0.41%
2021/09/16	9	16.61	0	0.00	16.70	9	7,512	0.12%
2021/09/15	22	16.63	11	16.70	16.60	11	7,496	0.15%
2021/09/14	30	16.65	1	16.65	16.65	29	7,552	0.38%
2021/09/10	1	16.60	0	0.00	16.60	1	7,838	0.01%
2021/09/09	1.1	16.50	0	0.00	16.50	1.1	8,389	0.01%
2021/09/08	1	16.55	0	0.00	16.60	1	8,507	0.01%
2021/09/07	9	16.60	4	16.65	16.70	5	9,028	0.06%
2021/09/06	8	16.63	0	0.00	16.65	8	9,364	0.09%
2021/09/03	5	16.55	3	16.65	16.70	2	10,491	0.02%
2021/09/02	8	16.55	0	0.00	16.50	8	10,602	0.08%
2021/09/01	163	16.56	10	16.60	16.60	153	10,670	1.43%	大買/鉅額交易
2021/08/31	66.2	16.53	0	0.00	16.50	66.2	10,663	0.62%
2021/08/30	178	17.00	0	0.00	17.00	178	10,604	1.68%	大買/鉅額交易
2021/08/27	1	16.85	34	16.89	16.95	-33	10,559	-0.31%
2021/08/26	37	16.65	0	0.00	16.65	37	10,371	0.36%
2021/08/25	0	0.00	2	16.80	16.70	-2	10,435	-0.02%
2021/08/23	0	0.00	3	16.70	16.70	-3	10,469	-0.03%
2021/08/20	2	16.60	2	16.65	16.55	0	10,571	0.00%
2021/08/19	27	16.56	1	16.65	16.60	26	11,882	0.22%
2021/08/18	1	16.70	7.1	16.68	16.80	-6.1	11,886	-0.05%
2021/08/17	1	16.65	2	16.70	16.70	-1	11,923	-0.01%
2021/08/16	2	16.70	0	0.00	16.60	2	11,970	0.02%
2021/08/13	1	16.75	0	0.00	16.80	1	12,005	0.01%
2021/08/10	10	16.70	1.1	16.70	16.75	8.9	12,288	0.07%
2021/08/06	0	0.00	2	16.85	16.85	-2	12,706	-0.02%
2021/08/05	1	16.80	16.6	16.88	16.85	-15.6	12,989	-0.12%
2021/08/04	0	0.00	4	16.70	16.75	-4	13,465	-0.03%
2021/08/03	0	16.70	0	0.00	16.65	0	13,561	0.00%
2021/08/02	2	16.65	7	16.71	16.75	-5	13,712	-0.04%
2021/07/30	55	16.50	0	0.00	16.55	55	13,670	0.40%
2021/07/29	1	16.55	4.2	16.65	16.65	-3.2	13,694	-0.02%
2021/07/28	10	16.40	3	16.35	16.50	7	13,699	0.05%
2021/07/27	56	16.50	2	16.60	16.55	54	13,844	0.39%
2021/07/26	3.1	16.60	52	16.70	16.60	-48.9	13,966	-0.35%
2021/07/23	1	16.70	6	16.67	16.70	-5	13,965	-0.04%
2021/07/22	0	0.00	11	16.50	16.65	-11	13,922	-0.08%
2021/07/21	7	16.33	2	16.45	16.40	5	13,814	0.04%
2021/07/20	3	16.40	4	16.43	16.40	-1	13,806	-0.01%
2021/07/19	15	16.33	3	16.50	16.50	12	13,835	0.09%
2021/07/15	5.1	16.40	4	16.45	16.45	1.1	13,784	0.01%
2021/07/14	0.3	16.35	67	16.40	16.40	-66.7	13,917	-0.48%
2021/07/13	64	16.30	66	16.35	16.35	-2	14,167	-0.01%
2021/07/12	18.1	16.19	9	16.19	16.25	9.1	14,120	0.06%
2021/07/09	105	16.10	20	16.15	16.20	85	14,035	0.61%	大買/
2021/07/08	4	16.10	0	0.00	16.20	4	13,940	0.03%
2021/07/07	8.4	16.15	33	16.15	16.20	-24.6	13,968	-0.18%
2021/07/06	12	16.11	11	16.20	16.20	1	13,963	0.01%
2021/07/05	2	16.15	11	16.10	16.10	-8.9	13,954	-0.06%
2021/07/02	4.1	16.10	1	16.10	16.10	3.1	13,922	0.02%
2021/07/01	10.2	16.10	18	16.12	16.10	-7.8	13,887	-0.06%
2021/06/30	4	16.18	5	16.20	16.15	-1	13,789	-0.01%
2021/06/29	7.2	16.10	11	16.10	16.10	-3.9	13,764	-0.03%
2021/06/28	2.1	16.15	0	0.00	16.15	2.1	13,777	0.02%
2021/06/25	5.1	16.10	0	0.00	16.10	5.1	13,777	0.04%
2021/06/24	6.1	16.10	0	0.00	16.10	6.1	13,665	0.04%
2021/06/23	7.1	16.11	0	0.00	16.10	7.1	13,675	0.05%
2021/06/22	26.2	16.10	0	0.00	16.05	26.2	13,666	0.19%
2021/06/21	20.2	15.98	3	16.00	15.95	17.2	13,566	0.13%
2021/06/18	55	15.96	0	0.00	15.95	55	13,404	0.41%
2021/06/17	11.1	16.10	10	16.10	16.10	1.1	12,909	0.01%
2021/06/16	24.2	16.09	8	16.10	16.10	16.2	12,895	0.13%
2021/06/15	29	16.25	12	16.25	16.25	17	12,389	0.14%
2021/06/11	145.3	16.26	33	16.28	16.30	112.3	12,146	0.92%	大買/鉅額交易
2021/06/10	3	16.78	0	0.00	16.70	3	11,101	0.03%
2021/06/09	1	16.75	0	0.00	16.75	1	10,933	0.01%
2021/06/07	1	16.70	0	0.00	16.70	1	10,908	0.01%
2021/06/04	0.4	16.84	0	0.00	16.90	0.4	10,750	0.00%
2021/06/03	20	16.96	10	17.00	16.95	10	10,683	0.09%
2021/06/01	10	16.85	0	0.00	16.85	10	10,605	0.09%
2021/05/31	0	0.00	2	16.88	16.85	-2	10,692	-0.02%
2021/05/28	50.1	16.85	50	16.90	16.90	0.1	10,720	0.00%
2021/05/27	30	16.65	39	16.69	16.85	-9	10,661	-0.08%
2021/05/26	13.2	16.74	49	16.80	16.90	-35.8	9,594	-0.37%
2021/05/25	27	16.65	0	0.00	16.60	27	9,591	0.28%
2021/05/21	0	0.00	0	16.55	16.65	0	9,608	0.00%
2021/05/20	8.2	16.42	0	0.00	16.40	8.2	9,541	0.09%
2021/05/19	26	16.50	24	16.55	16.50	2	9,461	0.02%
2021/05/18	75	16.71	39	16.75	16.70	36	9,404	0.38%
2021/05/17	20	16.41	23	16.43	16.35	-3	9,403	-0.03%
2021/05/14	4	16.65	5	16.70	16.75	-1	9,139	-0.01%
2021/05/13	5.1	16.70	0	16.80	16.65	5.1	9,014	0.06%
2021/05/12	16.5	16.96	30.2	16.77	16.80	-13.7	8,703	-0.16%
2021/05/11	2	17.60	4	17.83	17.60	-2	8,157	-0.02%
2021/05/10	7.2	17.96	0	0.00	18.00	7.2	8,070	0.09%
2021/05/07	0	0.00	2.1	17.80	17.85	-2.1	8,126	-0.03%
2021/05/06	1	17.65	0	17.60	17.65	1	8,199	0.01%
2021/05/05	11	17.51	5	17.55	17.60	6	8,176	0.07%
2021/05/04	8.3	17.55	35	17.69	17.55	-26.7	8,187	-0.33%
2021/05/03	24.5	17.79	3	17.65	17.65	21.5	8,047	0.27%
2021/04/29	5	17.90	0	0.00	17.90	5	8,003	0.06%
2021/04/28	0	0.00	20	17.98	18.00	-20	8,021	-0.25%
2021/04/27	0.5	17.90	1	17.95	18.00	-0.5	8,163	-0.01%
2021/04/26	6	17.98	6	18.00	18.00	0	8,155	0.00%
2021/04/22	5.7	17.89	12.3	17.91	17.90	-6.6	8,020	-0.08%
2021/04/21	0.2	17.85	18	17.88	18.00	-17.9	7,885	-0.23%
2021/04/20	24.3	18.02	13.3	18.21	18.10	10.9	7,861	0.14%
2021/04/19	3.1	18.08	55.4	18.06	18.20	-52.3	7,705	-0.68%
2021/04/16	5.1	17.80	0	0.00	17.80	5.1	7,447	0.07%
2021/04/15	3.1	17.65	0	17.60	17.70	3.1	7,456	0.04%
2021/04/14	15	17.60	3	17.65	17.55	12	7,424	0.16%
2021/04/13	10.7	17.65	69	17.60	17.60	-58.3	7,389	-0.79%
2021/04/12	6	17.35	0	0.00	17.45	6	7,299	0.08%
2021/04/08	2	17.50	0	0.00	17.50	2	7,256	0.03%
2021/04/07	1	17.45	0	0.00	17.50	1	7,392	0.01%
2021/04/06	2	17.50	50	17.47	17.50	-48	7,350	-0.65%
2021/04/01	4	17.40	0	0.00	17.50	4	7,393	0.05%
2021/03/31	0	0.00	3.3	17.55	17.55	-3.3	7,347	-0.04%
2021/03/30	5	17.49	0.2	17.51	17.50	4.8	7,255	0.07%
2021/03/29	2	17.45	7	17.48	17.50	-5	7,170	-0.07%
2021/03/26	1	17.40	8.2	17.33	17.40	-7.2	7,136	-0.10%
2021/03/25	14	17.25	6	17.30	17.20	8	7,099	0.11%
2021/03/24	0	17.15	3	17.25	17.25	-3	7,009	-0.04%
2021/03/23	3	17.15	0	0.00	17.15	3	6,991	0.04%
2021/03/22	17	17.13	0	0.00	17.20	17	7,038	0.24%
2021/03/19	9	17.12	6	17.20	17.20	3	7,171	0.04%
2021/03/18	3.2	17.30	3	17.35	17.30	0.2	7,064	0.00%
2021/03/17	83	17.31	10	17.20	17.20	73	7,051	1.04%
2021/03/16	5	17.40	57	17.50	17.45	-52	6,952	-0.75%
2021/03/15	0	17.35	2	17.40	17.40	-2	7,008	-0.03%
2021/03/11	37.1	17.45	0	0.00	17.40	37.1	7,161	0.52%
2021/03/10	6	17.34	0	0.00	17.40	6	7,116	0.08%
2021/03/09	55	17.26	56	17.29	17.35	-1	7,078	-0.01%
2021/03/08	1	17.10	0	0.00	17.10	1	6,987	0.01%
2021/03/05	0	17.10	5	17.00	17.10	-5	6,961	-0.07%
2021/03/04	98	17.01	24.5	17.06	17.05	73.5	7,311	1.01%
2021/03/03	0.2	17.15	10.5	17.20	17.25	-10.3	7,267	-0.14%
2021/03/02	10.1	17.10	0	0.00	17.00	10.1	7,206	0.14%
2021/02/26	8.1	17.10	2.2	17.34	17.05	5.9	7,170	0.08%
2021/02/25	0	0.00	36	17.35	17.40	-36	6,918	-0.52%
2021/02/24	8	17.35	35	17.25	17.20	-27	6,907	-0.39%
2021/02/23	0	0.00	1.1	17.24	17.30	-1.1	6,854	-0.02%
2021/02/22	12	17.05	0	0.00	17.05	12	6,798	0.18%
2021/02/19	48	16.95	47	17.02	17.05	1	6,867	0.01%
2021/02/18	1	17.10	0	0.00	17.10	1	6,843	0.01%
2021/02/17	58.1	16.94	57	17.01	17.05	1.1	6,865	0.02%
2021/02/05	5	16.79	0	0.00	16.90	5	6,723	0.07%
2021/02/04	0	16.86	0	0.00	16.75	0	6,707	0.00%
2021/02/03	2	16.70	0	0.00	16.85	2	6,828	0.03%
2021/02/02	8	16.84	11	16.91	16.85	-3	6,899	-0.04%
2021/02/01	2	16.65	12	16.76	16.70	-10	6,886	-0.15%
2021/01/29	22	16.65	0	0.00	16.55	22	6,858	0.32%
2021/01/28	20	16.82	0	0.00	16.80	20	6,680	0.30%
2021/01/27	0	0.00	2.2	17.01	16.95	-2.2	6,552	-0.03%
2021/01/26	1	17.00	1	17.00	17.00	0	6,496	0.00%
2021/01/25	12.1	17.09	0	0.00	17.15	12.1	6,446	0.19%
2021/01/22	5	17.08	0	0.00	17.00	5	6,463	0.08%
2021/01/21	0	0.00	10	17.25	17.10	-10	6,387	-0.16%
2021/01/20	35	17.21	0	0.00	17.10	35	6,318	0.55%
2021/01/19	0	0.00	4	17.65	17.75	-4	6,117	-0.07%
2021/01/18	4	17.54	4.1	17.65	17.55	-0.1	6,090	0.00%
2021/01/15	3.1	17.74	0	0.00	17.70	3.1	6,055	0.05%
2021/01/14	0	0.00	1	17.90	17.90	-1	6,044	-0.02%
2021/01/13	1	17.90	5	17.85	17.95	-4	6,046	-0.07%
2021/01/12	10.4	17.72	2	17.70	17.70	8.4	5,964	0.14%
2021/01/11	2	17.83	2	17.78	17.95	0	5,932	0.00%
2021/01/08	5	17.85	3	17.90	17.95	2	5,888	0.03%
2021/01/07	0	0.00	0.2	17.60	17.70	-0.2	5,778	0.00%
2021/01/06	12	17.48	10	17.60	17.60	2	5,749	0.03%
2021/01/05	1.5	17.65	1.4	17.70	17.70	0.1	5,682	0.00%
2021/01/04	5	17.78	1	17.70	17.80	4	5,668	0.07%
2020/12/31	2	17.95	2	17.90	17.95	0	5,600	0.00%
2020/12/30	5.4	17.86	5	17.82	17.95	0.4	5,552	0.01%
2020/12/29	3	17.60	3	17.52	17.55	0	5,366	0.00%
2020/12/28	3	17.52	23	17.51	17.60	-20	5,390	-0.37%
2020/12/25	0.1	17.20	14	17.35	17.35	-13.9	5,345	-0.26%
2020/12/24	0	0.00	1	17.25	17.30	-1	5,342	-0.02%
2020/12/22	1	17.25	4	17.20	17.15	-3	5,444	-0.06%
2020/12/21	1	17.35	2	17.30	17.40	-1	5,582	-0.02%
2020/12/18	1	17.25	0	0.00	17.15	1	5,611	0.02%
2020/12/17	7	17.21	3	17.20	17.30	4	5,610	0.07%
2020/12/16	0	0.00	9	17.24	17.35	-9	5,651	-0.16%
2020/12/15	18	17.00	10	17.15	17.00	8	5,663	0.14%
2020/12/14	12	17.24	0	0.00	17.20	12	5,507	0.22%
2020/12/11	11	17.35	16	17.32	17.35	-5	5,530	-0.09%
2020/12/10	18.7	17.29	10	17.24	17.25	8.7	5,524	0.16%
2020/12/09	14.8	17.19	3	17.28	17.10	11.8	5,505	0.21%
2020/12/08	5.2	17.45	1	17.45	17.30	4.2	5,368	0.08%
2020/12/07	2	17.65	0	0.00	17.70	2	5,254	0.04%
2020/12/04	0	0.00	6	17.84	17.75	-6	5,293	-0.11%
2020/12/02	1	17.60	0	0.00	17.60	1	5,307	0.02%
2020/12/01	5	17.70	1	17.60	17.75	4	5,351	0.07%
2020/11/30	0.5	17.80	0	0.00	17.80	0.5	5,383	0.01%
2020/11/27	6	17.76	0	0.00	17.80	6	5,213	0.12%
2020/11/26	1	17.80	0	17.80	17.95	1	5,180	0.02%
2020/11/25	5	17.90	0.2	17.85	17.90	4.8	5,297	0.09%
2020/11/24	2	17.85	0	0.00	17.80	2	5,355	0.04%
2020/11/23	0	0.00	1	17.95	17.95	-1	5,320	-0.02%
2020/11/20	7.1	17.76	2	17.80	17.80	5.1	5,264	0.10%
2020/11/19	2	17.90	1	17.85	17.95	1	5,271	0.02%
2020/11/18	2	18.00	25	18.00	18.05	-23	5,232	-0.44%
2020/11/17	0	0.00	0.1	17.95	18.00	-0.1	5,174	0.00%
2020/11/12	0	18.00	0	0.00	17.95	0	5,284	0.00%
2020/11/11	2	17.95	3	17.98	18.05	-1	5,263	-0.02%
2020/11/09	1	17.75	0	0.00	17.80	1	5,031	0.02%
2020/11/06	0	0.00	2.2	17.55	17.65	-2.2	5,015	-0.04%
2020/11/05	0	0.00	6	17.60	17.55	-6	5,184	-0.12%
2020/11/04	2	17.35	18	17.36	17.40	-16	5,286	-0.30%
2020/10/30	16	17.00	0	0.00	17.05	16	5,399	0.30%
2020/10/29	2	17.10	0	0.00	17.10	2	5,386	0.04%
2020/10/26	1	17.30	0	0.00	17.40	1	5,638	0.02%
2020/10/22	2	17.30	0	0.00	17.10	2	5,775	0.03%
2020/10/16	2	17.23	1	17.40	17.20	1	5,922	0.02%
2020/10/07	6	17.53	0	0.00	17.50	6	6,134	0.10%
2020/10/06	1	17.55	1.6	17.60	17.60	-0.6	6,179	-0.01%
2020/09/29	2	17.43	0	0.00	17.45	2	6,264	0.03%
2020/09/25	1	16.90	0	0.00	17.15	1	6,362	0.02%
2020/09/24	20	17.01	10	16.90	16.90	10	6,313	0.16%
2020/09/21	2	17.83	0	0.00	17.80	2	6,208	0.03%
2020/09/17	3.3	17.86	0	0.00	17.90	3.3	6,207	0.05%
2020/09/15	0	0.00	2.4	17.95	18.00	-2.4	6,253	-0.04%
2020/09/14	0	0.00	5	17.80	17.90	-5	6,334	-0.08%
2020/09/09	4	17.80	0	0.00	17.75	4	6,568	0.06%
2020/09/08	1	17.80	10.4	17.85	17.90	-9.4	6,586	-0.14%
2020/09/04	2	17.80	0	0.00	17.80	2	6,785	0.03%
2020/09/02	14	17.88	10	17.95	17.95	4	6,794	0.06%
2020/09/01	0.5	18.20	0	0.00	18.15	0.5	6,757	0.01%
2020/08/28	0	0.00	5	18.50	18.45	-5	6,756	-0.07%
2020/08/27	0.2	18.30	0	0.00	18.25	0.2	6,822	0.00%
2020/08/25	0	0.00	12	18.41	18.40	-12	7,019	-0.17%
2020/08/24	10	18.30	6	18.30	18.25	4	7,739	0.05%
2020/08/21	0	0.00	1	18.30	18.30	-1	7,804	-0.01%
2020/08/20	17	18.24	0	0.00	18.15	17	7,807	0.22%
2020/08/18	0	0.00	17	18.59	18.60	-17	7,842	-0.22%
2020/08/14	2	18.40	0	0.00	18.40	2	8,087	0.02%
2020/08/13	0	0.00	56	18.54	18.55	-56	8,115	-0.69%
2020/08/12	7	18.33	0	0.00	18.35	7	8,177	0.09%
2020/08/11	2	18.35	35	18.42	18.30	-33	8,158	-0.40%
2020/08/10	16	19.28	16	19.36	19.40	0	8,074	0.00%
2020/08/07	7	19.24	0	0.00	19.20	7	8,037	0.09%
2020/08/06	0	0.00	11	19.26	19.30	-11	8,049	-0.14%
2020/08/03	15	18.88	1	18.85	18.80	14	8,033	0.17%
2020/07/31	16	19.01	0	0.00	19.00	16	8,009	0.20%
2020/07/30	7	19.04	0	0.00	19.20	7	8,042	0.09%
2020/07/29	1	19.00	0	0.00	19.05	1	8,066	0.01%
2020/07/28	7	18.80	0	0.00	19.00	7	8,200	0.09%
2020/07/27	25	18.95	0	0.00	18.90	25	8,336	0.30%
2020/07/24	17	19.23	0	0.00	19.10	17	8,344	0.20%
2020/07/23	2	19.35	0	0.00	19.35	2	8,290	0.02%
2020/07/22	5	19.40	1	19.50	19.50	4	8,341	0.05%
2020/07/21	0	0.00	11	19.44	19.45	-11	8,346	-0.13%
2020/07/20	17	19.30	0	0.00	19.30	17	8,441	0.20%
2020/07/17	2	19.35	0	0.00	19.35	2	8,466	0.02%
2020/07/16	1	19.50	0	0.00	19.45	1	8,589	0.01%
2020/07/15	3	19.40	0	0.00	19.60	3	8,692	0.03%
2020/07/14	2	19.30	0	0.00	19.35	2	8,721	0.02%
2020/07/13	19	19.42	0	0.00	19.40	19	8,893	0.21%
2020/07/10	9	19.48	0	0.00	19.45	9	8,994	0.10%
2020/07/09	5	19.50	6	19.65	19.65	-1	9,089	-0.01%
2020/07/08	10	19.55	0	0.00	19.60	10	9,046	0.11%
2020/07/07	9	19.66	0	0.00	19.65	9	9,065	0.10%
2020/07/06	3	19.55	11	19.75	19.75	-8	9,041	-0.09%
2020/07/02	10	19.40	10	19.50	19.50	0	9,213	0.00%
2020/07/01	5	19.35	0	0.00	19.40	5	9,276	0.05%
2020/06/30	5	19.30	5	19.40	19.35	0	9,442	0.00%
2020/06/29	29	19.28	0	0.00	19.25	29	9,446	0.31%
2020/06/24	0	0.00	5	19.60	19.55	-5	9,461	-0.05%
2020/06/23	10	19.30	10	19.53	19.55	0	9,465	0.00%
2020/06/22	25	19.45	6	19.52	19.40	19	9,473	0.20%
2020/06/19	4	19.73	0	0.00	19.60	4	9,488	0.04%
2020/06/18	7	19.70	0	0.00	19.75	7	9,521	0.07%
2020/06/17	0	0.00	15	20.10	20.05	-15	9,627	-0.16%
2020/06/16	0	0.00	7	19.66	19.75	-7	9,790	-0.07%
2020/06/15	7	19.35	0	0.00	19.30	7	10,046	0.07%
2020/06/12	7	19.46	0	0.00	19.45	7	10,237	0.07%
2020/06/11	23	19.88	4	19.80	19.75	19	10,453	0.18%
2020/06/10	2	20.17	0	0.00	20.25	2	10,493	0.02%
2020/06/09	2	20.20	0	0.00	20.15	2	10,866	0.02%
2020/06/08	2	20.20	7	20.21	20.40	-5	11,116	-0.04%
2020/06/05	5	19.85	1	19.90	19.90	4	11,066	0.04%
2020/06/04	12	19.81	0	0.00	19.85	12	11,250	0.11%
2020/06/03	3	19.60	13	19.64	19.65	-10	11,357	-0.09%
2020/06/02	22	19.19	39	19.21	19.20	-17	11,328	-0.15%
2020/06/01	11	19.10	71	19.15	19.10	-60	11,285	-0.53%
2020/05/29	13	18.88	13	19.09	18.80	0	11,229	0.00%
2020/05/28	72	19.00	3	19.20	18.95	69	10,596	0.65%
2020/05/27	8	19.03	1	19.00	19.05	7	10,702	0.07%
2020/05/26	3	19.10	75	19.12	19.15	-72	10,823	-0.67%
2020/05/25	31	18.75	10	18.80	18.80	21	10,889	0.19%
2020/05/22	44	18.88	0	0.00	18.75	44	10,859	0.41%
2020/05/21	0	0.00	33	19.05	19.10	-33	10,746	-0.31%
2020/05/20	52	18.85	59	18.96	18.85	-7	10,677	-0.07%
2020/05/19	1	18.90	0	0.00	18.85	1	10,669	0.01%
2020/05/18	6	18.75	0	0.00	18.80	6	10,672	0.06%
2020/05/15	9	18.78	3	18.90	18.80	6	10,686	0.06%
2020/05/14	65	18.85	59.1	18.92	18.80	5.9	10,636	0.06%
2020/05/13	32	19.05	28	19.01	19.10	4	10,582	0.04%
2020/05/12	24	18.94	0	0.00	18.90	24	10,600	0.23%
2020/05/11	18	19.15	6	19.15	19.15	12	10,591	0.11%
2020/05/08	11	18.90	10	19.00	18.90	1	10,630	0.01%
2020/05/07	1	18.80	0	0.00	18.75	1	10,640	0.01%
2020/05/06	7	18.67	5	18.80	18.75	2	10,597	0.02%
2020/05/05	26	18.82	0	0.00	18.80	26	10,598	0.25%
2020/05/04	41	18.87	0	0.00	18.80	41	10,585	0.39%
2020/04/30	15	19.72	0	0.00	19.60	15	10,474	0.14%
2020/04/29	1	19.65	0	0.00	19.60	1	10,418	0.01%
2020/04/28	1	19.35	2	19.35	19.50	-1	10,460	-0.01%
2020/04/27	0	0.00	5	19.43	19.40	-5	10,685	-0.05%
2020/04/24	6	18.91	0	0.00	18.90	6	10,621	0.06%
2020/04/22	5	19.07	0	0.00	19.10	5	10,454	0.05%
2020/04/21	2	19.25	0	0.00	19.20	2	10,412	0.02%
2020/04/17	2	21.10	0	0.00	20.30	2	10,156	0.02%
2020/04/16	2	20.45	0	0.00	20.10	2	10,050	0.02%
2020/04/15	0	0.00	5	20.51	20.60	-5	9,879	-0.05%
2020/04/14	3	19.92	6	19.98	19.75	-3	9,779	-0.03%
2020/04/13	0	0.00	1	19.55	19.60	-1	9,673	-0.01%
2020/04/10	2	19.73	5	19.75	19.70	-3	9,668	-0.03%
2020/04/08	8	19.24	0	0.00	19.20	8	9,578	0.08%
2020/04/06	1	18.90	3	19.20	19.15	-2	9,345	-0.02%
2020/04/01	2	18.93	0	0.00	18.80	2	9,213	0.02%
2020/03/31	7	19.01	0	0.00	19.05	7	8,995	0.08%
2020/03/30	0	0.00	9	19.25	19.50	-9	8,877	-0.10%
2020/03/26	0	0.00	1	19.55	19.70	-1	8,718	-0.01%
2020/03/25	5	19.60	0	0.00	19.65	5	8,800	0.06%
2020/03/24	2.4	19.48	40	19.53	19.25	-37.6	8,733	-0.43%
2020/03/23	0	0.00	0.2	18.25	18.25	-0.2	8,684	0.00%
2020/03/20	48	18.80	1	18.75	18.70	47	8,611	0.55%
2020/03/19	1	18.45	5	18.65	18.70	-4	8,286	-0.05%
2020/03/18	1	19.50	0	0.00	19.50	1	7,984	0.01%
2020/03/17	2	19.90	0.4	19.40	19.45	1.6	7,757	0.02%
2020/03/16	8	21.24	7	21.90	21.20	1	7,518	0.01%
2020/03/13	0	0.00	0.1	22.10	22.25	-0.1	7,323	0.00%
2020/03/12	0	0.00	2	22.20	22.20	-2	6,860	-0.03%
2020/03/11	2	22.95	3	23.05	23.05	-1	6,557	-0.02%
2020/03/10	1	22.90	0	0.00	22.95	1	6,476	0.02%
2020/03/04	0.9	23.15	0	0.00	23.30	0.9	5,890	0.02%
2020/03/02	0	0.00	8	23.15	23.20	-8	5,690	-0.14%
2020/02/21	1	23.25	0	0.00	23.25	1	5,484	0.02%
2020/02/20	3	23.45	0	0.00	23.35	3	5,531	0.05%
2020/02/18	0	0.00	0	23.00	23.15	0	5,477	0.00%
2020/02/14	0	0.00	2	23.15	23.20	-2	5,649	-0.04%
2020/02/13	0	0.00	7	23.10	23.10	-7	5,775	-0.12%
2020/02/11	0	0.00	1	22.60	22.70	-1	5,918	-0.02%
2020/02/07	0	0.00	18	22.80	22.90	-18	6,011	-0.30%
2020/02/06	0	0.00	3	22.55	22.75	-3	6,030	-0.05%
2020/02/05	0	0.00	3	22.25	22.20	-3	6,022	-0.05%
2020/02/03	0	0.00	1	21.55	21.75	-1	6,444	-0.02%
2020/01/31	1	21.55	4	21.65	21.45	-3	6,420	-0.05%
2020/01/30	7	21.60	1	21.65	21.65	6	6,417	0.09%
2020/01/15	6	22.35	1	22.35	22.35	5	6,522	0.08%
2020/01/14	2	22.43	0	0.00	22.55	2	6,611	0.03%
2020/01/08	2	22.35	0	0.00	22.25	2	6,828	0.03%
2020/01/07	1.4	22.50	0	0.00	22.55	1.4	6,811	0.02%
2020/01/06	3	22.65	4	22.55	22.55	-1	6,877	-0.01%
2020/01/02	0	0.00	1	22.80	22.80	-1	6,881	-0.01%
2019/12/24	0	0.00	6	22.95	22.95	-6	7,301	-0.08%
2019/12/23	12	22.97	6	22.91	23.00	6	7,348	0.08%
2019/12/20	1	22.75	0	0.00	22.75	1	7,409	0.01%
2019/12/18	1	22.90	0	0.00	22.90	1	7,419	0.01%
2019/12/17	0	0.00	1	22.65	22.70	-1	7,538	-0.01%
2019/12/13	4	22.60	2	22.60	22.55	2	7,679	0.03%
2019/12/11	5	22.52	0	0.00	22.50	5	7,844	0.06%
2019/12/03	0	0.00	1	22.90	22.90	-1	8,054	-0.01%
2019/12/02	0	0.00	0.8	22.80	22.90	-0.8	8,066	-0.01%
2019/11/29	0	0.00	5	22.95	22.95	-5	8,067	-0.06%
2019/11/26	1	22.90	0	0.00	22.90	1	8,149	0.01%
2019/11/20	0	0.00	1	22.90	23.00	-1	7,958	-0.01%
2019/11/15	0	0.00	2	22.75	22.60	-2	8,004	-0.02%
2019/11/13	1	22.70	0	0.00	22.75	1	8,025	0.01%
2019/11/12	2	22.80	0	0.00	22.80	2	7,961	0.03%
2019/11/11	0	0.00	2	22.93	22.90	-2	7,828	-0.03%
2019/11/07	0	0.00	1	23.25	23.25	-1	7,663	-0.01%
2019/11/06	0.8	23.35	2	23.45	23.50	-1.2	7,542	-0.02%
2019/11/05	11	23.10	0	0.00	23.35	11	7,591	0.14%
2019/11/04	0	0.00	1	23.45	23.55	-1	7,732	-0.01%
2019/11/01	0	0.00	2	23.48	23.50	-2	7,938	-0.03%
2019/10/31	2	23.70	2	23.85	23.75	0	7,979	0.00%
2019/10/30	1	23.00	6.3	23.00	23.10	-5.3	7,659	-0.07%
2019/10/28	6	22.38	0	0.00	22.50	6	7,548	0.08%
2019/10/21	11	21.75	1	21.80	21.80	10	7,593	0.13%
2019/10/07	1	21.50	0	0.00	21.55	1	7,890	0.01%
2019/10/02	0	0.00	1	21.70	21.75	-1	7,944	-0.01%
2019/09/27	10	21.70	10	21.70	21.65	0	7,892	0.00%
2019/09/26	0	0.00	1	21.70	21.75	-1	7,850	-0.01%
2019/09/23	0	0.00	15	21.75	21.60	-15	7,937	-0.19%
2019/09/20	5	21.60	0	0.00	21.70	5	7,972	0.06%
2019/09/18	5	21.45	0	0.00	21.45	5	7,874	0.06%
2019/09/16	2	21.20	0	0.00	21.20	2	7,878	0.03%
2019/09/12	0	0.00	3	21.00	21.00	-3	7,847	-0.04%
2019/09/11	5	20.76	0	0.00	20.80	5	7,930	0.06%
2019/09/10	0	0.00	3	20.60	20.65	-3	7,944	-0.04%
2019/08/29	5	20.00	0	0.00	20.10	5	9,894	0.05%
2019/08/21	0	0.00	2	20.30	20.15	-2	10,809	-0.02%
2019/08/19	0	0.00	3	20.30	20.30	-3	11,062	-0.03%
2019/08/16	1	19.85	0	0.00	20.05	1	11,052	0.01%
2019/08/14	6	20.00	0	0.00	19.95	6	11,171	0.05%
2019/08/05	0	0.00	4	21.15	21.15	-4	11,410	-0.04%
2019/08/02	5	21.33	23	21.25	21.25	-18	11,190	-0.16%
2019/07/31	12	21.82	0	0.00	21.80	12	11,018	0.11%
2019/07/30	8	21.85	0	0.00	21.85	8	10,957	0.07%
2019/07/29	4	21.85	0	0.00	21.85	4	10,971	0.04%
2019/07/26	8	21.87	0	0.00	21.85	8	10,938	0.07%
2019/07/25	5	21.90	0	0.00	21.90	5	10,943	0.05%
2019/07/24	0	0.00	1	21.80	21.80	-1	10,883	-0.01%
2019/07/19	1	21.85	0	0.00	21.85	1	10,666	0.01%
2019/07/11	1	21.35	0	0.00	21.45	1	10,174	0.01%
2019/07/08	0	0.00	1	21.10	21.15	-1	10,041	-0.01%
2019/07/05	2	21.05	0	0.00	21.05	2	10,048	0.02%
2019/07/01	1	20.85	0	0.00	20.85	1	9,855	0.01%
2019/06/27	0	0.00	10	21.00	21.10	-10	9,706	-0.10%
2019/06/25	0	0.00	1	20.95	20.95	-1	9,619	-0.01%
2019/06/24	0	0.00	1	20.90	21.00	-1	9,564	-0.01%
2019/06/20	1	21.05	0	0.00	21.10	1	9,353	0.01%
2019/06/19	0	0.00	1	21.00	21.00	-1	9,339	-0.01%
2019/06/14	1	20.65	7	20.69	20.55	-6	9,169	-0.07%
2019/06/13	0	0.00	1	20.40	20.55	-1	9,115	-0.01%
2019/06/12	2	20.33	0	0.00	20.35	2	9,044	0.02%
2019/06/11	11	21.32	3.8	20.98	20.70	7.2	8,759	0.08%
2019/06/10	2	21.35	9	20.99	21.45	-7	8,307	-0.08%
2019/06/06	2	20.55	4	20.50	20.70	-2	7,781	-0.03%
2019/06/05	0	0.00	1	20.15	20.20	-1	7,525	-0.01%
2019/06/04	0	0.00	1	20.00	20.05	-1	7,383	-0.01%
2019/06/03	0	0.00	1	19.90	20.00	-1	7,368	-0.01%
2019/05/31	0	0.00	13	19.65	19.95	-13	7,172	-0.18%
2019/05/28	0	0.00	1	19.30	19.30	-1	6,828	-0.01%
2019/05/24	5	19.15	1	19.15	19.20	4	6,521	0.06%
2019/05/23	0	0.00	1	19.00	19.00	-1	6,363	-0.02%
2019/05/20	0	0.00	21	18.61	19.00	-21	6,236	-0.34%
2019/05/17	0	0.00	6	18.30	18.35	-6	5,794	-0.10%
2019/05/16	9	18.07	0	0.00	18.05	9	5,765	0.16%
2019/05/15	6	18.00	12	18.10	18.05	-6	5,782	-0.10%
2019/05/14	0	0.00	1	18.00	18.00	-1	5,838	-0.02%
2019/05/13	2	18.00	0	0.00	18.05	2	5,815	0.03%
2019/05/10	0	0.00	12	18.14	18.10	-12	5,844	-0.21%
2019/05/09	9	18.10	0	0.00	18.05	9	5,859	0.15%
2019/05/08	6	18.15	0	0.00	18.25	6	5,793	0.10%
2019/05/07	4	18.15	10.1	18.26	18.30	-6.1	5,756	-0.11%
2019/05/06	13	18.18	0	0.00	18.15	13	5,794	0.22%
2019/05/03	1	18.45	9	18.45	18.45	-8	5,721	-0.14%
2019/05/02	4	18.60	14	18.57	18.50	-10	5,654	-0.18%
2019/04/30	0	0.00	3	18.45	18.50	-3	5,552	-0.05%
2019/04/29	1	18.40	0	0.00	18.45	1	5,491	0.02%
2019/04/23	0	0.00	4	18.30	18.30	-4	5,457	-0.07%
2019/04/22	4	18.20	0	0.00	18.20	4	5,476	0.07%
2019/04/19	0	0.00	4	18.20	18.20	-4	5,508	-0.07%
2019/04/18	7	18.23	3	18.28	18.25	4	5,516	0.07%
2019/04/16	3	18.25	0	0.00	18.30	3	5,604	0.05%
2019/04/12	2	18.25	0	0.00	18.25	2	5,680	0.04%
2019/04/11	0	0.00	3	18.40	18.40	-3	5,706	-0.05%
2019/04/10	0.1	18.30	7	18.35	18.40	-6.9	5,679	-0.12%
2019/04/08	2	18.30	4	18.35	18.30	-2	5,749	-0.03%
2019/04/03	4	18.20	0	0.00	18.30	4	5,796	0.07%
2019/04/02	6	18.30	1	18.30	18.30	5	5,793	0.09%
2019/04/01	6	18.35	0	0.00	18.30	6	5,786	0.10%
2019/03/29	0	0.00	5	18.30	18.45	-5	5,753	-0.09%
2019/03/28	8	18.17	0	0.00	18.20	8	5,740	0.14%
2019/03/27	0	0.00	3	18.30	18.25	-3	5,739	-0.05%
2019/03/26	0	0.00	4	18.30	18.30	-4	5,804	-0.07%
2019/03/25	3	18.15	4	18.25	18.25	-1	5,818	-0.02%
2019/03/22	13	18.25	0	0.00	18.20	13	5,768	0.23%
2019/03/21	1	18.45	0	0.00	18.45	1	5,689	0.02%
2019/03/19	3	18.40	6	18.38	18.35	-3	5,609	-0.05%
2019/03/18	3	18.15	3	18.30	18.25	0	5,564	0.00%
2019/03/15	3	18.10	5	18.20	18.15	-2	5,551	-0.04%
2019/03/12	3	18.05	12	18.20	18.20	-9	5,454	-0.17%
2019/03/11	20	18.04	0	0.00	18.00	20	5,489	0.36%
2019/03/08	2.1	18.10	0	0.00	18.10	2.1	5,446	0.04%
2019/03/07	5	18.15	0	0.00	18.15	5	5,609	0.09%
2019/03/04	14	18.35	0	0.00	18.30	14	5,561	0.25%
2019/02/27	0	0.00	0.1	18.40	18.50	-0.1	5,488	0.00%
2019/02/22	0	0.00	30	18.20	18.30	-30	5,245	-0.57%
2019/02/19	0	0.00	0.8	18.00	18.05	-0.8	5,062	-0.02%
2019/02/18	0.9	18.00	0.4	18.00	18.10	0.5	5,041	0.01%
2019/02/15	1	17.90	0	0.00	17.95	1	4,992	0.02%
2019/02/14	1	17.90	0	0.00	17.90	1	4,920	0.02%
2019/02/13	0	0.00	13	17.95	17.95	-13	4,834	-0.27%
2019/02/11	0	17.90	10	17.90	17.90	-10	4,724	-0.21%
2019/01/30	3	17.95	0	0.00	17.90	3	4,680	0.06%
2019/01/28	0.2	17.90	0	0.00	18.00	0.2	4,586	0.00%
2019/01/25	10	17.98	0	0.00	18.00	10	4,570	0.22%
2019/01/24	0	0.00	2	17.95	18.00	-2	4,517	-0.04%
2019/01/16	2	17.75	0	0.00	17.70	2	4,775	0.04%
2019/01/15	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2019/01/14	2.6	17.70	0	0.00	17.70	2.6	4,774	0.05%
2019/01/11	0	0.00	1	17.90	17.95	-1	4,759	-0.02%
2019/01/10	0	0.00	2	17.80	17.85	-2	4,739	-0.04%
2019/01/09	0	0.00	6	17.90	17.95	-6	4,785	-0.13%
2019/01/08	1	17.60	0	0.00	17.50	1	4,726	0.02%
2019/01/07	0	0.00	2	17.75	17.75	-2	4,830	-0.04%
2019/01/04	0	0.00	1	17.30	17.25	-1	4,900	-0.02%
2019/01/02	1	17.20	0	0.00	17.25	1	5,283	0.02%
2018/12/25	1	17.25	6	17.25	17.20	-5	5,366	-0.09%
2018/12/21	2	17.40	0	0.00	17.40	2	5,620	0.04%
2018/12/20	0	0.00	2	17.50	17.60	-2	5,644	-0.04%
2018/12/10	3	17.52	0	0.00	17.45	3	5,846	0.05%
2018/12/07	0	0.00	0.1	17.65	17.65	-0.1	5,847	0.00%
2018/12/04	0	0.00	2	17.95	18.00	-2	6,040	-0.03%
2018/12/03	0	0.00	3	17.85	17.90	-3	6,029	-0.05%
2018/11/30	3	17.60	0	0.00	17.50	3	6,066	0.05%
2018/11/29	3	17.70	0	0.00	17.60	3	5,997	0.05%
2018/11/28	0	0.00	2	17.90	17.85	-2	6,328	-0.03%
2018/11/27	2	17.70	0	0.00	17.70	2	6,796	0.03%
2018/11/20	2	17.80	0	0.00	17.85	2	7,533	0.03%
2018/11/19	0	0.00	10	18.00	18.00	-10	7,588	-0.13%
2018/11/15	0	0.00	3	18.02	17.95	-3	7,774	-0.04%
2018/11/13	1	17.70	0	0.00	17.75	1	8,004	0.01%
2018/11/12	0.1	17.80	1	17.85	17.80	-0.9	8,058	-0.01%
2018/11/09	2	17.70	0	0.00	17.85	2	8,105	0.02%
2018/11/07	0.8	17.75	0	0.00	17.80	0.8	8,163	0.01%
2018/11/06	2	17.60	0	0.00	17.70	2	8,185	0.02%
2018/11/01	0.2	17.45	0	0.00	17.45	0.2	8,389	0.00%
2018/10/30	0	0.00	4	17.38	17.50	-4	8,387	-0.05%
2018/10/25	0	0.00	3	17.25	17.30	-3	8,458	-0.04%
2018/10/24	0	0.00	9	17.27	17.30	-9	8,445	-0.11%
2018/10/18	0	0.00	6	17.53	17.55	-6	8,432	-0.07%
2018/10/17	9	17.48	0.2	17.55	17.50	8.8	8,437	0.10%
2018/10/16	2	17.40	0.1	17.50	17.50	1.9	8,456	0.02%
2018/10/15	4	17.38	10	17.40	17.40	-6	8,449	-0.07%
2018/10/12	0	0.00	2	17.45	17.65	-2	8,384	-0.02%
2018/10/11	6	17.50	2	17.45	17.50	4	8,352	0.05%
2018/10/08	1	18.30	0	0.00	18.30	1	7,942	0.01%
2018/10/05	1	18.25	1	18.40	18.30	0	7,877	0.00%
2018/10/04	3	18.45	3	18.40	18.50	0	7,872	0.00%
2018/10/03	0.5	18.70	0	0.00	18.70	0.5	7,779	0.01%
2018/10/02	3	18.60	0	0.00	18.60	3	7,779	0.04%
2018/10/01	0	0.00	0.5	18.80	18.80	-0.5	7,671	-0.01%
2018/09/28	3	18.70	1	18.90	18.90	2	7,705	0.03%
2018/09/27	0	0.00	3	18.95	18.85	-3	7,614	-0.04%
2018/09/25	3	18.50	0	0.00	18.70	3	7,511	0.04%
2018/09/19	5	18.45	0	0.00	18.45	5	7,445	0.07%
2018/09/18	0	0.00	1.4	18.11	18.20	-1.4	7,467	-0.02%
2018/09/13	0	0.00	10	18.18	18.25	-10	7,718	-0.13%
2018/09/12	0	0.00	5	18.06	18.10	-5	7,714	-0.06%
2018/09/11	0	0.00	5	17.90	18.00	-5	7,790	-0.06%
2018/09/10	0	0.00	10	17.85	17.90	-10	7,870	-0.13%
2018/09/06	0	0.00	15	17.83	17.80	-15	8,017	-0.19%
2018/09/04	29	17.86	13	17.91	17.95	16	7,912	0.20%
2018/09/03	18	19.11	15	19.13	19.20	3	7,577	0.04%
2018/08/31	5	18.97	0	0.00	19.10	5	7,166	0.07%
2018/08/30	0	0.00	3.4	19.04	19.05	-3.4	7,016	-0.05%
2018/08/29	3	18.80	0	0.00	18.95	3	6,910	0.04%
2018/08/27	0	0.00	2	18.65	18.70	-2	6,854	-0.03%
2018/08/24	1	18.50	0	0.00	18.55	1	6,846	0.01%
2018/08/22	15	18.52	2.6	18.48	18.55	12.4	7,523	0.16%
2018/08/20	0.3	18.05	0	0.00	18.10	0.3	7,396	0.00%
2018/08/17	4	18.05	0	0.00	18.05	4	7,429	0.05%
2018/08/16	0	0.00	30	17.90	18.05	-30	7,426	-0.40%
2018/08/15	2	18.00	0	0.00	18.00	2	7,507	0.03%
2018/08/13	0	0.00	2	18.20	18.10	-2	7,702	-0.03%
2018/08/09	2	18.10	0	0.00	18.10	2	7,681	0.03%
2018/08/08	1	18.00	0	0.00	18.10	1	7,740	0.01%
2018/08/07	0	0.00	5.9	18.04	18.05	-5.9	7,800	-0.08%
2018/08/06	4	18.00	0	0.00	18.05	4	7,735	0.05%
2018/08/03	2	18.00	0	0.00	18.05	2	7,841	0.03%
2018/08/01	0.3	18.00	0	0.00	18.05	0.3	7,786	0.00%
2018/07/26	9	17.85	7	17.90	18.00	2	7,665	0.03%
2018/07/25	0	0.00	3	17.90	17.85	-3	7,693	-0.04%
2018/07/24	0	0.00	1	17.80	17.90	-1	7,779	-0.01%
2018/07/23	0	0.00	1	17.80	17.80	-1	7,800	-0.01%
2018/07/20	0	0.00	1	17.65	17.70	-1	7,748	-0.01%
2018/07/19	3	17.65	0	0.00	17.70	3	7,717	0.04%
2018/07/13	4	17.65	0	0.00	17.65	4	7,587	0.05%
2018/07/12	1	17.50	0	0.00	17.60	1	7,594	0.01%
2018/07/10	0	0.00	1	17.50	17.55	-1	7,590	-0.01%
2018/07/09	1	17.45	0	0.00	17.50	1	7,595	0.01%
2018/07/06	2	17.25	0	0.00	17.45	2	7,610	0.03%
2018/06/28	2	17.45	0	0.00	17.50	2	7,487	0.03%
2018/06/27	2	17.55	0	0.00	17.50	2	7,427	0.03%
2018/06/22	3	17.50	3	17.70	17.70	0	7,220	0.00%
2018/06/20	10	17.70	10	17.70	17.70	0	7,159	0.00%
2018/06/19	10	17.65	0	0.00	17.65	10	7,117	0.14%
2018/06/15	3	17.80	0	0.00	17.80	3	6,978	0.04%
2018/06/14	10	17.75	6	17.75	17.75	4	6,788	0.06%
2018/06/13	0	0.00	2	17.95	17.90	-2	6,689	-0.03%
2018/06/06	0	0.00	12	17.88	18.00	-12	6,876	-0.17%
2018/06/05	5	17.85	1	17.90	17.90	4	6,749	0.06%
2018/06/04	0	0.00	0.1	17.70	17.80	-0.1	6,643	0.00%
2018/06/01	0	0.00	5	17.60	17.65	-5	6,587	-0.08%
2018/05/31	0	0.00	3	17.70	17.55	-3	6,526	-0.05%
2018/05/30	2	17.60	0	0.00	17.60	2	5,961	0.03%
2018/05/25	0	0.00	12	17.77	17.75	-12	5,770	-0.21%
2018/05/23	0	0.00	1	17.70	17.75	-1	5,740	-0.02%
2018/05/22	2	17.70	0	0.00	17.70	2	5,667	0.04%
2018/05/21	0	0.00	2	17.60	17.60	-2	5,603	-0.04%
2018/05/18	0	0.00	20	17.40	17.40	-20	5,580	-0.36%
2018/05/14	21	17.15	16	17.20	17.20	5	5,874	0.09%
2018/05/11	0	0.00	88	17.15	17.20	-88	5,961	-1.48%
2018/05/09	0	0.00	4	17.05	17.00	-4	5,934	-0.07%
2018/05/08	3	17.00	0	0.00	17.05	3	5,973	0.05%
2018/05/07	5	17.00	0	0.00	16.95	5	6,163	0.08%
2018/05/02	1	17.10	0	0.00	17.10	1	6,331	0.02%
2018/04/27	6	17.02	2	17.05	17.10	4	6,379	0.06%
2018/04/24	5	17.00	1	17.00	17.00	4	6,585	0.06%
2018/04/23	3	17.00	0	0.00	17.10	3	6,639	0.05%
2018/04/20	1	17.05	1	17.05	17.10	0	6,707	0.00%
2018/04/18	0	0.00	3	17.00	17.00	-3	6,765	-0.04%
2018/04/17	3	16.90	0	0.00	17.00	3	6,818	0.04%
2018/04/16	0	0.00	2	16.98	17.00	-2	6,831	-0.03%
2018/04/13	20	17.00	9	17.00	17.00	11	6,883	0.16%
2018/04/02	5	16.95	0	0.00	16.90	5	7,111	0.07%
2018/03/30	1	16.90	0.2	16.90	17.00	0.8	7,139	0.01%
2018/03/29	3	16.90	0	0.00	16.85	3	7,130	0.04%
2018/03/23	10	16.93	1	16.90	16.95	9	7,073	0.13%
2018/03/22	0	0.00	0.5	17.05	17.15	-0.5	6,974	-0.01%
2018/03/19	51	16.95	0	0.00	17.05	51	7,067	0.72%
2018/03/16	5	17.00	0	0.00	17.00	5	7,081	0.07%
2018/03/09	4	16.70	0	0.00	16.70	4	6,669	0.06%
2018/03/08	3	16.65	0	0.00	16.65	3	6,689	0.04%
2018/03/05	2	16.60	0	0.00	16.55	2	6,994	0.03%
2018/02/23	0	0.00	15	16.80	16.90	-15	6,986	-0.21%
2018/02/22	5	16.65	8	16.70	16.70	-3	7,100	-0.04%
2018/02/21	0	0.00	1	16.60	16.70	-1	7,166	-0.01%
2018/02/12	0	0.00	2	16.53	16.45	-2	7,071	-0.03%
2018/02/09	6	16.45	4	16.45	16.45	2	7,006	0.03%
2018/02/08	5	16.55	2	16.55	16.65	3	6,906	0.04%
2018/02/07	14	16.60	0	0.00	16.65	14	6,891	0.20%
2018/02/06	2	16.70	9	16.65	16.40	-7	6,769	-0.10%
2018/02/02	0	0.00	2	17.20	17.25	-2	6,326	-0.03%
2018/01/31	2	17.10	0	0.00	17.10	2	6,261	0.03%
2018/01/30	10	17.20	0	0.00	17.05	10	6,224	0.16%
2018/01/29	0	0.00	0.5	17.20	17.30	-0.5	6,054	-0.01%
2018/01/26	0	0.00	0.2	17.15	17.20	-0.2	6,056	0.00%
2018/01/23	0	0.00	2	17.15	17.20	-2	5,721	-0.03%
2018/01/22	2	17.15	0.9	17.10	17.15	1.1	5,655	0.02%
2018/01/18	2	17.35	0	0.00	17.20	2	5,542	0.04%
2018/01/17	0	0.00	1	17.30	17.35	-1	5,432	-0.02%
2018/01/16	0	0.00	15	17.20	17.30	-15	5,343	-0.28%
2018/01/15	0	0.00	4	17.13	17.20	-4	5,288	-0.08%
2018/01/12	0	0.00	1	17.05	17.05	-1	5,237	-0.02%
2018/01/11	0	0.00	3	17.00	17.05	-3	5,184	-0.06%
2018/01/10	2	17.05	3	17.00	17.05	-1	5,202	-0.02%
2018/01/08	6	16.85	16	16.97	17.00	-10	5,109	-0.20%
2018/01/05	2	16.75	0	0.00	16.80	2	4,943	0.04%
2018/01/04	2	16.60	0	0.00	16.65	2	4,836	0.04%
2018/01/02	7	16.50	0	0.00	16.55	7	4,759	0.15%