譁裕 (3419)-富邦-新竹券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
326張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

譁裕 (3419)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/29	0.1	16.90	0	0.00	16.90	0.1	355	0.01%
2024/05/27	0	0.00	2	17.15	16.90	-2	350	-0.57%
2024/05/21	1	16.21	3.3	16.72	16.70	-2.3	351	-0.66%
2024/05/15	0	0.00	0	16.35	16.20	0	348	-0.01%
2024/05/06	0	0.00	10	16.68	16.70	-10	358	-2.79%
2024/04/30	0	16.60	0	0.00	16.45	0	355	0.01%
2024/03/26	2	16.20	0	0.00	16.20	2	349	0.57%
2024/03/25	1	16.50	1	16.60	16.60	0	355	0.00%
2024/03/22	1	16.65	0	0.00	16.55	1	362	0.28%
2024/03/18	1	16.20	0	0.00	16.10	1	364	0.27%
2024/03/14	3	16.60	0	0.00	16.70	3	369	0.81%
2024/03/12	0	0.00	2	16.65	16.65	-2	388	-0.52%
2024/03/08	2	16.90	10	16.88	16.85	-8	382	-2.09%
2024/03/07	0	0.00	0	19.00	17.15	0	373	0.00%
2024/03/05	0	0.00	0.2	19.50	17.75	-0.2	368	-0.05%
2024/03/01	0	0.00	1	17.70	17.70	-1	359	-0.28%
2024/02/29	0	0.00	1	17.80	17.70	-1	364	-0.27%
2024/02/27	1	17.90	1	17.90	17.80	0	367	0.00%
2024/02/26	1	17.95	1	18.00	18.00	0	368	0.00%
2024/02/23	2	17.88	0	0.00	17.70	2	364	0.55%
2024/02/16	0	18.25	1	18.15	18.10	-1	376	-0.27%
2024/02/02	0	0.00	1	17.70	17.60	-1	377	-0.27%
2024/02/01	0	0.00	1.3	17.64	17.60	-1.3	376	-0.34%
2024/01/31	1	17.30	0.1	17.51	17.25	0.9	378	0.24%
2024/01/30	1	17.20	0	0.00	17.35	1	381	0.26%
2024/01/25	2	17.50	0	0.00	17.55	2	383	0.52%
2024/01/23	0	0.00	3	17.55	17.55	-3	384	-0.78%
2024/01/22	1	17.35	1	17.30	17.30	0	379	0.00%
2024/01/17	3	17.40	0	0.00	17.20	3	382	0.78%
2024/01/11	2	17.75	2	17.90	18.00	0	381	0.00%
2024/01/04	0	0.00	3	18.00	18.00	-3	390	-0.77%
2023/12/27	1	18.40	2	18.30	18.30	-1	410	-0.24%
2023/12/25	1	18.35	0	0.00	18.20	1	423	0.24%
2023/12/22	8	18.52	3	18.45	18.40	5	431	1.16%
2023/12/15	0	18.35	0	0.00	18.25	0	435	0.00%
2023/12/14	21	18.55	0	0.00	18.30	21	445	4.71%
2023/12/13	1	18.30	0	0.00	18.50	1	509	0.20%
2023/12/07	2	19.20	2	19.80	19.00	0	556	-0.01%
2023/11/28	1	18.35	0	0.00	18.40	1	515	0.19%
2023/11/22	0.1	18.80	0	0.00	18.95	0.1	536	0.02%
2023/11/21	0	0.00	4	18.70	18.70	-4	541	-0.74%
2023/11/14	14	18.09	0	0.00	18.05	14	546	2.56%
2023/11/13	2	18.10	0	0.00	18.05	2	549	0.36%
2023/11/07	0	0.00	2	19.05	18.80	-2	554	-0.36%
2023/11/03	2	18.50	0	0.00	18.50	2	555	0.36%
2023/10/25	0	0.00	15	18.83	18.75	-15	672	-2.23%
2023/10/23	0	0.00	2	18.35	18.25	-2	673	-0.30%
2023/10/20	2	17.85	2	18.25	18.20	0	677	0.00%
2023/10/18	4	18.13	0	0.00	18.00	4	693	0.58%
2023/10/12	0	0.00	1	18.65	18.75	-1	728	-0.14%
2023/10/11	2	18.23	0	0.00	18.20	2	733	0.27%
2023/10/06	0	0.00	2	18.70	18.70	-2	741	-0.27%
2023/10/04	7	18.44	0	0.00	18.40	7	755	0.93%
2023/09/27	15	18.67	0	0.00	18.60	15	780	1.92%
2023/09/26	5	18.95	3	19.00	18.80	2	787	0.25%
2023/09/21	12	19.26	2.1	19.35	19.10	10	812	1.22%
2023/09/19	3	20.20	5	20.15	19.95	-2	817	-0.24%
2023/09/18	0.1	20.45	2	20.80	20.05	-2	814	-0.24%
2023/09/15	0	0.00	12	19.98	19.80	-12	757	-1.59%
2023/09/14	0	0.00	36	19.00	19.50	-36	728	-4.94%
2023/09/12	4	18.25	0	0.00	18.35	4	772	0.52%
2023/09/11	17	18.41	0	0.00	18.30	17	787	2.16%
2023/09/08	5	18.80	0	0.00	18.90	5	805	0.62%
2023/08/31	0	0.00	2	19.50	19.60	-2	912	-0.22%
2023/08/28	0	0.00	30	19.30	19.25	-30	969	-3.10%
2023/08/25	2	18.45	23	18.95	19.00	-21	987	-2.13%
2023/08/24	2	18.60	2	18.85	18.55	0	1,003	0.00%
2023/08/23	0	0.00	42	18.50	18.50	-42	1,017	-4.13%
2023/08/18	2	18.40	0	0.00	18.20	2	1,371	0.15%
2023/08/16	13	18.22	2	18.05	18.20	11	1,400	0.79%
2023/08/14	16	18.14	0	0.00	17.95	16	1,422	1.12%
2023/08/11	8	18.80	0	18.70	18.80	8	1,426	0.56%
2023/08/10	6	18.98	0	0.00	18.85	6	1,431	0.42%
2023/08/08	3	19.55	0	0.00	19.50	3	1,448	0.21%
2023/08/04	0	0.00	3	20.00	20.20	-3	1,507	-0.20%
2023/08/02	9	20.41	8	20.33	20.15	1	1,560	0.06%
2023/08/01	1	20.10	7	19.98	20.10	-6	1,587	-0.38%
2023/07/31	0	0.00	2	19.30	19.20	-2	1,606	-0.12%
2023/07/28	5	18.95	0.1	18.95	18.90	5	1,852	0.27%
2023/07/27	1	18.75	1	19.15	19.15	0	2,430	0.00%
2023/07/26	4	18.79	10	18.70	18.70	-6	2,598	-0.23%
2023/07/24	3	18.80	1	19.10	18.85	2	2,735	0.07%
2023/07/21	11	19.34	5	19.20	19.30	6	2,780	0.22%
2023/07/19	3	19.30	3	19.55	19.50	0	2,911	0.00%
2023/07/18	15	19.64	4	19.75	19.50	11	2,922	0.38%
2023/07/14	2	19.65	0	0.00	19.70	2	2,977	0.07%
2023/07/07	1	19.90	0	0.00	19.95	1	3,149	0.03%
2023/07/06	5	20.55	0	0.00	20.35	5	3,143	0.16%
2023/07/05	0	0.00	2	20.65	20.35	-2	3,132	-0.06%
2023/07/04	2	20.45	1	20.40	20.35	1	3,127	0.03%
2023/07/03	10	20.45	4	20.28	20.35	6	3,117	0.19%
2023/06/30	1	20.05	8	20.10	20.05	-7	3,106	-0.23%
2023/06/28	0	0.00	1	20.40	20.00	-1	3,107	-0.03%
2023/06/27	1	19.85	0	0.00	19.85	1	3,109	0.03%
2023/06/26	1	19.80	1	20.00	20.05	0	3,115	0.00%
2023/06/21	1	19.95	0	0.00	19.90	1	3,129	0.03%
2023/06/20	2	20.05	2	20.33	20.05	0	3,154	0.00%
2023/06/19	2	19.75	14	19.84	19.75	-12	3,160	-0.38%
2023/06/16	7	19.68	2	19.65	19.50	5	3,184	0.16%
2023/06/15	10	19.90	0	0.00	19.85	10	3,150	0.32%
2023/06/14	2	19.95	0	0.00	19.85	2	3,141	0.06%
2023/06/13	10	19.95	1	20.00	19.95	9	3,135	0.29%
2023/06/12	1	20.20	0	0.00	20.00	1	3,129	0.03%
2023/06/09	3	20.95	0	0.00	20.80	3	3,112	0.10%
2023/06/08	13	20.98	0.1	20.85	20.85	12.9	3,118	0.41%
2023/06/07	5	21.62	6	21.39	21.30	-1	3,120	-0.03%
2023/06/06	4	21.36	0	0.00	21.30	4	3,131	0.13%
2023/06/02	1	21.45	5	21.65	21.40	-4	3,154	-0.13%
2023/05/31	5	21.80	1	22.05	21.75	4	3,138	0.13%
2023/05/30	5	21.50	3	21.60	21.50	2	3,171	0.06%
2023/05/29	0	0.00	3	21.60	21.40	-3	3,164	-0.09%
2023/05/26	6	21.31	0	0.00	21.05	6	3,161	0.19%
2023/05/25	50	22.19	35	22.47	21.85	15	3,157	0.48%
2023/05/24	3	21.50	12.2	21.78	22.35	-9.2	3,176	-0.29%
2023/05/23	0	0.00	3	20.47	20.50	-3	3,043	-0.10%
2023/05/22	0	0.00	20	20.23	20.30	-20	3,034	-0.66%
2023/05/18	7	20.05	12	20.15	20.00	-5	3,016	-0.17%
2023/05/17	2	20.25	20	20.30	20.15	-18	3,047	-0.59%
2023/05/16	0	0.00	5	20.10	20.10	-5	3,069	-0.16%
2023/05/11	1	20.20	0	0.00	19.70	1	3,065	0.03%
2023/05/09	5	21.02	10	21.30	20.55	-5	3,003	-0.17%
2023/05/08	1	21.50	12	21.73	21.65	-11	2,945	-0.37%
2023/05/05	4	21.94	8	21.94	21.90	-4	2,900	-0.14%
2023/05/04	52	22.69	60	22.48	22.30	-8	2,845	-0.28%
2023/05/03	88	23.10	78.1	23.22	23.00	9.9	2,593	0.38%
2023/05/02	0	0.00	7.3	21.35	21.60	-7.3	2,021	-0.36%
2023/04/28	18	20.57	5	20.59	20.45	13	1,856	0.70%
2023/04/27	4	19.10	4	19.25	19.15	0	1,735	0.00%
2023/04/26	5	19.19	3	19.43	19.45	2	1,727	0.12%
2023/04/25	10	19.84	4	19.80	20.05	6	1,689	0.36%
2023/04/19	2	20.50	3	20.42	20.35	-1	1,561	-0.06%
2023/04/18	5	20.50	20	20.68	20.40	-15	1,508	-0.99%
2023/04/17	7	20.41	20	20.65	20.30	-13	1,464	-0.89%
2023/04/14	0	0.00	3	19.65	19.65	-3	1,361	-0.22%
2023/04/13	15	18.85	1	19.00	18.90	14	1,337	1.05%
2023/04/12	0	0.00	9	19.16	19.20	-9	1,332	-0.68%
2023/04/11	0	0.00	5	19.05	19.00	-5	1,331	-0.38%
2023/04/07	1	18.95	0	0.00	18.95	1	1,340	0.07%
2023/03/31	1	19.20	0	0.00	19.20	1	1,352	0.07%
2023/03/30	10	19.35	0	0.00	19.30	10	1,360	0.74%
2023/03/28	0	0.00	1	19.25	19.30	-1	1,410	-0.07%
2023/03/23	0	0.00	9	20.02	20.10	-9	1,691	-0.53%
2023/03/22	0	0.00	1	19.90	19.60	-1	1,840	-0.05%
2023/03/21	1	19.70	5	19.42	19.30	-4	2,019	-0.20%
2023/03/20	0	20.00	2	18.35	18.50	-2	2,119	-0.09%
2023/03/17	7	18.44	0	0.00	18.25	7	2,125	0.33%
2023/03/16	3	18.62	0	0.00	18.20	3	2,133	0.14%
2023/03/15	0	0.00	2	19.20	18.90	-2	2,192	-0.09%
2023/03/14	2	19.30	4	19.25	19.15	-2	2,208	-0.09%
2023/03/13	1	19.55	5	19.58	19.55	-4	2,230	-0.18%
2023/03/10	0	0.00	1	20.15	19.75	-1	2,258	-0.04%
2023/03/09	31	20.11	10	20.50	20.00	21	2,289	0.92%
2023/03/08	1	20.40	3	20.33	20.40	-2	2,289	-0.09%
2023/03/07	1	20.15	2	19.95	19.95	-1	2,278	-0.04%
2023/03/06	2	20.00	0	0.00	19.95	2	2,298	0.09%
2023/03/03	2	20.00	0	0.00	19.90	2	2,317	0.09%
2023/03/02	7	20.07	1	20.05	19.95	6	2,381	0.25%
2023/03/01	3	19.82	1	19.85	19.95	2	2,364	0.08%
2023/02/23	0.1	19.90	3	19.90	19.85	-2.9	2,447	-0.12%
2023/02/22	9	20.04	16	20.11	20.10	-7	2,560	-0.27%
2023/02/16	0	18.90	0	0.00	18.80	0	3,181	0.00%
2023/02/15	0	19.00	21	19.05	18.90	-21	3,223	-0.65%
2023/02/14	1	18.75	2	18.80	18.95	-1	3,240	-0.03%
2023/02/09	1	18.20	0	0.00	18.15	1	3,468	0.03%
2023/02/08	1	18.20	0	0.00	18.25	1	3,464	0.03%
2023/02/02	2	18.25	0	0.00	18.25	2	3,450	0.06%
2023/02/01	2	17.85	1	17.70	17.85	1	3,438	0.03%
2023/01/31	20	17.75	6	17.70	17.75	14	3,434	0.41%
2023/01/17	1	17.15	0	0.00	17.25	1	3,426	0.03%
2023/01/16	1	17.05	0	0.00	16.90	1	3,421	0.03%
2023/01/13	1	17.15	0	0.00	17.10	1	3,412	0.03%
2023/01/12	1	17.60	3	17.73	17.45	-2	3,396	-0.06%
2023/01/11	6	17.98	3	17.83	17.70	3	3,382	0.09%
2023/01/10	1	18.80	1	18.50	18.50	0	3,349	0.00%
2023/01/05	2	18.58	51	18.74	18.45	-49	3,354	-1.46%
2023/01/04	2	18.80	2	18.85	18.65	0	3,351	0.00%
2023/01/03	1	18.25	1	18.50	18.45	0	3,354	0.00%
2022/12/29	0	0.00	2	18.15	18.45	-2	3,339	-0.06%
2022/12/28	2	18.48	2	18.35	18.35	0	3,338	0.00%
2022/12/27	1	18.90	0	0.00	18.70	1	3,330	0.03%
2022/12/26	1	18.55	1	18.70	18.65	0	3,323	0.00%
2022/12/23	1	18.35	0.1	18.60	18.60	0.9	3,317	0.03%
2022/12/22	3	18.52	1	18.50	18.50	2	3,310	0.06%
2022/12/21	2	18.30	1	18.60	18.40	1	3,312	0.03%
2022/12/20	3	18.63	1	18.46	18.30	2	3,301	0.06%
2022/12/19	4	19.63	1	19.90	19.30	3	3,274	0.09%
2022/12/16	15	20.32	17	20.93	19.95	-2	3,248	-0.06%
2022/12/15	74	22.05	22	21.43	21.55	52	3,129	1.66%
2022/12/14	16	21.30	16	21.58	21.70	0	2,951	0.00%
2022/12/13	14	21.33	61	20.84	21.35	-47	2,769	-1.70%
2022/12/12	68	20.76	15	21.00	20.90	53	2,555	2.07%
2022/12/08	0	0.00	1	19.60	19.50	-1	2,424	-0.04%
2022/12/07	5	19.98	3	19.15	19.15	2	2,422	0.08%
2022/12/05	0	0.00	50	20.30	20.30	-50	2,348	-2.13%
2022/12/02	1	20.65	1	20.40	20.35	0	2,315	0.00%
2022/12/01	2	20.20	14	20.31	20.40	-12	2,274	-0.53%
2022/11/30	5	19.94	3	19.90	19.90	2	2,240	0.09%
2022/11/29	1	20.05	3	20.12	20.05	-2	2,241	-0.09%
2022/11/28	1	19.60	1	19.85	19.80	0	2,226	0.00%
2022/11/24	26	19.73	6	19.82	19.55	20	2,186	0.91%
2022/11/23	0	0.00	3	20.05	20.00	-3	2,115	-0.14%
2022/11/22	3	20.02	8	19.79	20.05	-5	2,083	-0.24%
2022/11/21	6	20.50	11	20.55	20.30	-5	2,039	-0.25%
2022/11/18	6	21.13	8	20.90	20.90	-2	2,006	-0.10%
2022/11/17	26	20.93	47	21.20	21.25	-21	1,868	-1.12%
2022/11/16	11	19.70	10	19.74	20.00	1	1,534	0.07%
2022/11/15	21	18.89	62	18.93	19.15	-41	1,378	-2.97%
2022/11/14	2	18.05	5	18.10	18.65	-3	1,382	-0.22%
2022/11/11	64	18.37	0	0.00	17.90	64	1,391	4.60%
2022/11/10	0	0.00	13	18.73	18.25	-13	1,354	-0.96%
2022/11/09	69	18.58	44	18.33	18.75	25	1,310	1.91%
2022/11/08	4	17.53	2	17.80	17.80	2	1,146	0.17%
2022/11/04	2	15.80	0	0.00	15.95	2	1,307	0.15%
2022/11/03	0	0.00	1	15.70	15.65	-1	1,318	-0.08%
2022/11/02	0	0.00	7	15.70	15.60	-7	1,327	-0.53%
2022/10/31	0	0.00	5	15.25	15.20	-5	1,375	-0.36%
2022/10/28	2	15.00	0	0.00	14.90	2	1,380	0.14%
2022/10/26	5	15.21	0	0.00	15.20	5	1,392	0.36%
2022/10/24	0	0.00	5	15.95	15.60	-5	1,402	-0.36%
2022/10/20	0	0.00	10	15.70	15.80	-10	1,402	-0.71%
2022/10/17	0	0.00	7	15.45	16.05	-7	1,410	-0.50%
2022/10/13	1	14.90	0	0.00	14.85	1	1,415	0.07%
2022/10/11	1	16.25	0	0.00	16.10	1	1,392	0.07%
2022/10/07	0	0.00	2	16.65	16.65	-2	1,383	-0.14%
2022/10/06	2	16.45	0	0.00	16.45	2	1,389	0.14%
2022/10/05	2	16.65	0	0.00	16.45	2	1,395	0.14%
2022/10/03	2	15.85	4	15.90	16.00	-2	1,392	-0.14%
2022/09/29	20	15.86	0	0.00	15.70	20	1,398	1.43%
2022/09/28	4	15.35	0	0.00	15.20	4	1,395	0.29%
2022/09/26	0	0.00	5	16.18	16.30	-5	1,393	-0.36%
2022/09/22	0	0.00	17.7	18.08	18.35	-17.7	1,384	-1.28%
2022/09/21	2	18.15	0	0.00	18.20	2	1,382	0.14%
2022/09/20	0	0.00	1	18.45	18.50	-1	1,380	-0.07%
2022/09/19	8	18.40	0	0.00	18.20	8	1,381	0.58%
2022/09/16	6	18.55	0	0.00	18.50	6	1,381	0.43%
2022/09/15	28	18.96	6	18.99	18.80	22	1,386	1.59%
2022/09/14	5	19.07	0	0.00	19.00	5	1,374	0.36%
2022/09/13	0	0.00	22	18.96	18.90	-22	1,364	-1.61%
2022/09/12	11	18.84	1	18.80	18.75	10	1,361	0.73%
2022/09/08	10	18.00	0	0.00	18.10	10	1,356	0.74%
2022/09/07	2	17.40	0	0.00	17.50	2	1,365	0.15%
2022/09/06	0	0.00	6	18.00	17.75	-6	1,391	-0.43%
2022/09/05	5	19.03	0	20.00	18.30	5	1,376	0.36%
2022/09/02	16	19.11	1	19.05	19.05	15	1,353	1.11%
2022/09/01	0	0.00	5	18.55	18.70	-5	1,326	-0.38%
2022/08/31	2	19.05	11	19.14	19.05	-9	1,316	-0.68%
2022/08/30	0	0.00	2	18.80	18.80	-2	1,300	-0.15%
2022/08/29	6	18.02	0	0.00	18.25	6	1,288	0.47%
2022/08/25	0	0.00	5	18.98	19.00	-5	1,258	-0.40%
2022/08/24	2	18.40	17	18.45	18.35	-15	1,232	-1.22%
2022/08/23	7	18.14	0	0.00	18.35	7	1,218	0.57%
2022/08/22	18	18.34	2	18.30	18.30	16	1,184	1.35%
2022/08/19	1	19.70	2	19.80	20.25	-1	1,060	-0.09%
2022/08/18	3	18.65	13	18.44	19.45	-10	909	-1.10%
2022/08/16	7	18.43	0	0.00	18.40	7	846	0.83%
2022/08/15	0	0.00	2	18.05	18.55	-2	830	-0.24%
2022/08/12	2	18.80	0	0.00	18.20	2	799	0.25%
2022/08/11	4	18.88	5	18.94	18.30	-1	713	-0.14%
2022/08/10	0	0.00	2	17.73	17.75	-2	551	-0.36%
2022/08/09	0	0.00	1	17.25	17.20	-1	539	-0.19%
2022/08/08	2	17.35	23.3	17.92	17.35	-21.3	530	-4.02%
2022/08/05	5	17.00	0	0.00	17.05	5	498	1.00%
2022/08/03	10	16.70	2	16.10	16.25	8	483	1.66%
2022/08/02	11	17.04	0	0.00	16.45	11	482	2.28%
2022/07/27	0	0.00	5	16.60	16.60	-5	470	-1.06%
2022/07/26	0	0.00	20	16.35	16.50	-20	472	-4.23%
2022/07/25	1	16.90	0	0.00	16.90	1	472	0.21%
2022/07/21	5	16.85	0	0.00	16.85	5	486	1.03%
2022/07/20	0	0.00	3	16.75	16.50	-3	486	-0.62%
2022/07/15	0	0.00	10	16.15	16.30	-10	497	-2.01%
2022/07/06	0	0.00	3	15.18	15.00	-3	529	-0.57%
2022/07/01	1	14.75	31	14.73	14.70	-30	555	-5.40%
2022/06/30	10	16.05	0	0.00	15.95	10	550	1.82%
2022/06/24	0	0.00	2	16.35	16.25	-2	630	-0.32%
2022/06/22	0	0.00	10	16.15	16.10	-10	928	-1.08%
2022/06/20	1	16.50	0	0.00	15.90	1	941	0.11%
2022/06/17	3	16.75	0	16.95	16.80	3	935	0.32%
2022/06/16	0	20.00	2	18.20	17.20	-2	934	-0.21%
2022/06/15	2	18.73	3	18.68	18.30	-1	939	-0.11%
2022/06/13	0	0.00	10	17.90	17.75	-10	929	-1.08%
2022/06/06	0	0.00	10	17.95	17.95	-10	967	-1.03%
2022/06/02	1	18.15	0	0.00	18.20	1	990	0.10%
2022/06/01	20	18.10	1	18.20	18.20	19	1,011	1.88%
2022/05/30	2	17.70	0	0.00	17.65	2	1,027	0.19%
2022/05/26	0	0.00	1	17.90	17.60	-1	1,065	-0.09%
2022/05/20	1	17.35	0	0.00	17.40	1	1,162	0.09%
2022/05/19	0	0.00	4	17.05	17.30	-4	1,202	-0.33%
2022/05/18	0	0.00	4	17.50	17.40	-4	1,255	-0.32%
2022/05/13	0	0.00	1	16.90	16.90	-1	1,284	-0.08%
2022/05/06	3	17.45	0	0.00	17.50	3	1,377	0.22%
2022/04/29	0	0.00	1	17.40	17.20	-1	1,448	-0.07%
2022/04/28	0	0.00	2	17.00	17.10	-2	1,462	-0.14%
2022/04/27	0	0.00	9	16.26	16.80	-9	1,473	-0.61%
2022/04/21	1	18.50	1	18.50	18.55	0	1,590	0.00%
2022/04/20	3	18.40	0	0.00	18.35	3	1,624	0.18%
2022/04/18	0	0.00	3	18.05	18.15	-3	1,714	-0.18%
2022/04/14	2	19.20	2	18.95	18.85	0	1,832	0.00%
2022/04/13	0	0.00	1	19.25	19.20	-1	1,853	-0.05%
2022/04/11	11	19.10	0	0.00	19.00	11	1,925	0.57%
2022/04/06	3	20.40	0	0.00	20.25	3	1,995	0.15%
2022/03/31	2	20.75	22	20.93	20.70	-20	2,128	-0.94%
2022/03/30	0	0.00	13	21.47	21.20	-13	2,156	-0.60%
2022/03/29	3	21.60	0	0.00	21.60	3	2,194	0.14%
2022/03/28	28	22.15	76	21.99	21.65	-48	2,244	-2.14%
2022/03/25	34	22.93	12.2	23.24	23.35	21.8	2,146	1.02%
2022/03/24	1	21.40	30	21.10	21.25	-29	2,051	-1.41%
2022/03/23	15	21.17	0	0.00	21.10	15	2,179	0.69%
2022/03/22	0	0.00	1	21.00	21.05	-1	2,353	-0.04%
2022/03/21	40	20.93	0	0.00	20.85	40	2,531	1.58%
2022/03/18	0	0.00	3.2	20.58	20.80	-3.2	2,878	-0.11%
2022/03/17	10	20.30	0	0.00	20.25	10	3,698	0.27%
2022/03/16	0	0.00	12	19.96	19.75	-12	3,977	-0.30%
2022/03/15	3	20.00	2	19.80	19.85	1	4,313	0.02%
2022/03/09	0	0.00	0.4	20.30	20.30	-0.4	5,702	-0.01%
2022/03/08	10	20.80	0	0.00	20.15	10	6,048	0.17%
2022/03/07	2	20.08	0	0.00	20.25	2	6,491	0.03%
2022/03/04	0	0.00	26	21.42	21.25	-26	6,609	-0.39%
2022/03/03	0	0.00	4	21.58	21.45	-4	6,688	-0.06%
2022/03/02	5	21.20	0	0.00	21.65	5	6,831	0.07%
2022/03/01	13	21.26	1	21.25	21.50	12	6,933	0.17%
2022/02/25	0	0.00	2	20.40	20.45	-2	7,056	-0.03%
2022/02/24	10	20.80	23	20.15	20.15	-13	7,178	-0.18%
2022/02/23	23	20.72	0	0.00	21.10	23	7,357	0.31%
2022/02/22	5	20.20	2	20.15	20.30	3	7,442	0.04%
2022/02/21	1	20.90	1	21.25	21.30	0	7,531	0.00%
2022/02/18	6	22.67	8	22.42	22.10	-2	7,619	-0.03%
2022/02/17	10	22.20	0	0.00	21.90	10	8,268	0.12%
2022/02/15	1	21.70	0	0.00	21.75	1	8,391	0.01%
2022/02/14	2	21.90	20	21.85	21.95	-18	8,439	-0.21%
2022/02/11	1	23.20	2	22.95	22.80	-1	8,441	-0.01%
2022/02/10	2	22.85	2	23.10	22.75	0	8,435	0.00%
2022/02/09	2	23.20	0	0.00	23.40	2	8,412	0.02%
2022/02/08	0	0.00	1	23.00	22.90	-1	8,378	-0.01%
2022/02/07	1	22.30	11	22.33	22.85	-10	8,363	-0.12%
2022/01/26	2	21.73	2	21.70	21.55	0	8,344	0.00%
2022/01/25	12	21.96	0	0.00	21.70	12	8,333	0.14%
2022/01/24	1	22.15	11	22.07	22.05	-10	8,312	-0.12%
2022/01/21	10	22.50	0	0.00	22.05	10	8,294	0.12%
2022/01/20	10	22.80	0	0.00	22.75	10	8,287	0.12%
2022/01/19	0	0.00	1	22.15	22.80	-1	8,285	-0.01%
2022/01/18	6	22.93	11	22.97	22.70	-5	8,261	-0.06%
2022/01/14	1	21.65	0	0.00	21.65	1	8,179	0.01%
2022/01/13	2	22.35	0	0.00	22.45	2	8,140	0.02%
2022/01/12	2	22.25	5.1	22.71	22.40	-3.1	8,106	-0.04%
2022/01/11	1	22.60	1.1	22.50	22.45	-0.1	8,076	0.00%
2022/01/10	0	0.00	8	23.85	23.70	-8	8,012	-0.10%
2022/01/07	1	23.20	48	23.36	23.05	-47	7,938	-0.59%
2022/01/06	1	24.40	0	0.00	24.45	1	7,856	0.01%
2022/01/05	13	25.64	12	25.40	24.80	1	7,830	0.01%
2022/01/04	1	25.60	14	25.35	25.65	-13	7,778	-0.17%
2022/01/03	0	0.00	5	25.30	25.45	-5	7,749	-0.06%
2021/12/30	5	25.60	61	25.70	25.55	-56	7,718	-0.73%
2021/12/29	0	0.00	75	25.86	25.90	-75	7,677	-0.98%
2021/12/28	107	25.80	158	25.46	25.40	-51	7,633	-0.67%	大買/大賣/
2021/12/27	18	26.18	20	26.24	26.00	-2	7,572	-0.03%
2021/12/24	1	25.65	0	0.00	25.60	1	7,487	0.01%
2021/12/23	22	26.20	140.1	26.05	26.05	-118.1	7,440	-1.59%	大賣/鉅額交易
2021/12/22	15	26.29	7	26.09	25.90	8	7,375	0.11%
2021/12/21	6	25.58	1	25.30	25.70	5	7,292	0.07%
2021/12/20	134	25.62	1	25.60	25.60	133	7,241	1.84%	大買/鉅額交易
2021/12/17	219	25.55	408	25.53	25.40	-189	7,179	-2.63%	大買/大賣/鉅額交易
2021/12/16	114	27.21	78	27.06	26.85	36	7,033	0.51%	大買/
2021/12/15	44	26.58	33.1	26.66	27.15	10.9	6,855	0.16%
2021/12/14	448	28.02	88	26.93	26.20	360	6,673	5.39%	大買/鉅額交易
2021/12/13	168.1	30.55	135	31.19	29.05	33	6,320	0.52%	大買/大賣/
2021/12/10	71	28.59	84	28.94	30.00	-13	5,483	-0.24%
2021/12/09	432	28.45	369	28.74	28.10	63	5,187	1.21%	大買/大賣/
2021/12/08	188	28.39	175	28.35	27.90	13	4,841	0.27%	大買/大賣/
2021/12/07	77	26.29	31.2	26.65	26.75	45.8	4,150	1.10%
2021/12/06	7	24.39	6	24.79	24.35	1	3,697	0.03%
2021/12/03	16	25.62	1.1	24.99	24.95	15	3,595	0.42%
2021/12/02	39	26.08	37	26.27	24.85	2	3,422	0.06%
2021/12/01	118.1	27.44	55	27.27	27.60	63.1	3,071	2.05%	大買/
2021/11/30	8	30.91	24	30.90	30.25	-16	2,604	-0.61%
2021/11/29	28	29.71	25	29.86	29.50	3	2,465	0.12%
2021/11/26	18.1	29.00	41	29.50	29.60	-22.9	2,377	-0.96%
2021/11/25	13.1	31.76	8	31.90	31.80	5.1	2,221	0.23%
2021/11/24	25	29.24	14	29.95	30.80	11	2,104	0.52%
2021/11/23	10.1	29.04	2	30.10	28.00	8.1	1,957	0.41%
2021/11/22	17	28.78	33	29.66	29.65	-16	1,822	-0.88%
2021/11/19	0	0.00	33.1	27.16	27.50	-33.1	1,621	-2.04%
2021/11/18	17	27.07	25	27.13	27.05	-8	1,519	-0.53%
2021/11/17	16	25.70	24	25.53	26.60	-8	1,390	-0.57%
2021/11/16	94.2	25.95	186.1	26.45	25.40	-91.9	1,265	-7.27%	大賣/
2021/11/15	0	0.00	7	24.40	24.40	-7	562	-1.24%
2021/11/12	0	0.00	13	22.20	22.20	-13	501	-2.59%
2021/11/11	2	20.20	7	20.20	20.20	-5	428	-1.17%
2021/11/10	0	0.00	25	18.40	18.40	-25	376	-6.64%
2021/11/05	1	16.25	0	0.00	16.20	1	355	0.28%
2021/11/04	1	16.10	0	0.00	16.30	1	365	0.27%
2021/11/03	0	0.00	4	16.05	16.00	-4	364	-1.10%
2021/11/02	0	0.00	2	15.70	15.75	-2	369	-0.54%
2021/10/28	2	16.20	0	0.00	16.10	2	373	0.54%
2021/10/27	2	16.00	0	0.00	16.60	2	369	0.54%
2021/10/26	1	15.90	0	0.00	15.80	1	366	0.27%
2021/10/25	2	15.68	0	0.00	15.80	2	374	0.53%
2021/10/21	0	0.00	5	15.55	15.30	-5	414	-1.21%
2021/10/20	10	15.25	0	0.00	15.25	10	456	2.19%
2021/10/15	0	0.00	6	15.10	15.00	-6	506	-1.18%
2021/10/14	0	0.00	4	14.80	14.70	-4	523	-0.76%
2021/10/06	2	14.35	0	0.00	14.20	2	672	0.30%
2021/09/29	0	0.00	5	15.05	15.30	-5	703	-0.71%
2021/09/24	0	0.00	1	15.15	14.95	-1	759	-0.13%
2021/09/22	12	14.50	0	0.00	14.60	12	767	1.56%
2021/09/16	22	14.95	0.3	14.80	14.90	21.7	775	2.80%
2021/09/15	1	14.95	0	0.00	14.95	1	778	0.13%
2021/09/09	5	15.25	0	0.00	15.35	5	804	0.62%
2021/09/08	2	15.20	0	0.00	15.20	2	809	0.25%
2021/09/06	5	15.55	0	0.00	15.35	5	816	0.61%
2021/09/03	0	0.00	3.2	16.00	15.95	-3.2	826	-0.39%
2021/08/31	2	16.20	0	0.00	16.15	2	835	0.24%
2021/08/27	0	0.00	4	16.10	16.30	-4	854	-0.47%
2021/08/25	0	0.00	10	16.60	16.65	-10	868	-1.15%
2021/08/18	2	15.90	1	16.00	16.45	1	887	0.11%
2021/08/17	0	0.00	3	16.20	15.70	-3	894	-0.34%
2021/08/16	10	16.22	0.5	16.15	16.10	9.5	898	1.06%
2021/08/12	0	0.00	1	17.15	17.10	-1	902	-0.11%
2021/08/11	8	16.92	0	0.00	16.90	8	915	0.87%
2021/08/10	1	17.70	100	17.35	17.20	-99	922	-10.73%
2021/08/09	1	17.95	0	0.00	17.90	1	934	0.11%
2021/08/06	3	18.18	0	0.00	18.10	3	944	0.32%
2021/08/05	1	18.50	0	0.00	18.25	1	962	0.10%
2021/08/04	10	18.50	0	0.00	18.50	10	1,006	0.99%
2021/08/03	2	18.48	0	0.00	18.40	2	1,042	0.19%
2021/08/02	0	0.00	9	18.40	18.40	-9	1,052	-0.86%
2021/07/30	1	18.80	0.1	18.70	18.55	0.9	1,060	0.09%
2021/07/28	2	19.05	0	0.00	18.95	2	1,089	0.18%
2021/07/26	0	20.30	1	19.95	20.50	-1	1,157	-0.08%
2021/07/23	0	0.00	10	19.00	19.25	-10	1,158	-0.86%
2021/07/22	0	0.00	13	18.57	18.50	-13	1,197	-1.09%
2021/07/21	0	0.00	45	18.93	18.20	-45	1,230	-3.66%
2021/07/20	1	18.80	3	19.20	18.80	-2	1,277	-0.16%
2021/07/19	15	19.84	0	0.00	19.60	15	1,341	1.12%
2021/07/16	6.1	20.30	50	20.27	20.00	-44	1,744	-2.52%
2021/07/15	1	19.30	0	0.00	19.30	1	1,869	0.05%
2021/07/13	1	19.60	22	19.72	19.25	-21	1,980	-1.06%
2021/07/06	5	19.27	0	0.00	19.25	5	2,278	0.22%
2021/06/28	1	19.40	0	0.00	19.50	1	2,496	0.04%
2021/06/24	0	0.00	9	19.11	19.20	-9	2,653	-0.34%
2021/06/22	6	18.63	0	0.00	18.40	6	3,226	0.19%
2021/06/21	8	18.68	0	0.00	18.50	8	3,494	0.23%
2021/06/16	12	19.13	0	0.00	18.90	12	3,573	0.34%
2021/06/15	7	19.46	2	19.60	19.45	5	3,586	0.14%
2021/05/31	0	0.00	17	19.44	19.45	-17	3,737	-0.45%
2021/05/28	0	0.00	1	19.25	19.25	-1	3,798	-0.03%
2021/05/25	7	18.91	2	18.93	18.70	5	4,530	0.11%
2021/05/20	0	0.00	11	17.40	17.10	-11	5,099	-0.22%
2021/05/18	1	16.85	0	0.00	16.80	1	5,425	0.02%
2021/05/17	0	0.00	32	15.98	15.35	-32	5,473	-0.58%
2021/05/14	21	17.62	5	17.59	16.95	16	5,471	0.29%
2021/05/12	1	18.10	4	16.90	16.80	-3	5,546	-0.05%
2021/05/11	5	18.90	30	18.69	18.30	-25	5,579	-0.45%
2021/05/10	0	0.00	7	20.14	19.90	-7	5,592	-0.13%
2021/05/07	3	20.25	3	20.12	20.60	0	5,600	0.00%
2021/05/06	2	19.85	0	0.00	19.50	2	5,594	0.04%
2021/05/05	39	20.07	0	0.00	20.00	39	5,582	0.70%
2021/05/04	20	20.06	2	20.20	20.00	18	5,577	0.32%
2021/05/03	10	22.72	11	22.70	21.65	-1	5,537	-0.02%
2021/04/29	5	23.68	0	0.00	23.55	5	5,497	0.09%
2021/04/28	3	23.75	13	23.10	23.90	-10	5,475	-0.18%
2021/04/27	23	23.71	1	23.60	23.55	22	5,463	0.40%
2021/04/26	6	24.18	2	23.80	23.70	4	5,446	0.07%
2021/04/23	22	24.55	2	24.20	24.20	20	5,413	0.37%
2021/04/22	198.1	27.43	162	26.01	25.30	36.1	5,401	0.67%	大買/大賣/
2021/04/21	10	25.13	29	25.52	26.20	-19	5,187	-0.37%
2021/04/20	10	24.10	8	24.75	24.15	2	5,015	0.04%
2021/04/19	3	23.90	1	23.90	24.00	2	4,980	0.04%
2021/04/16	2	23.28	20	23.52	23.55	-18	4,942	-0.36%
2021/04/15	0	0.00	6	22.70	22.65	-6	4,968	-0.12%
2021/04/14	15	22.23	6	22.12	22.35	9	4,981	0.18%
2021/04/13	3	24.37	1	22.90	23.00	2	4,968	0.04%
2021/04/12	21	24.22	9	24.11	24.40	12	4,938	0.24%
2021/04/09	25	23.73	3	23.65	23.50	22	5,065	0.43%
2021/04/08	2	23.30	3	23.04	23.30	-1	5,095	-0.02%
2021/04/07	4	22.70	0	0.00	22.90	4	5,072	0.08%
2021/04/01	6	22.30	10	22.38	22.25	-4	5,206	-0.08%
2021/03/31	5	22.55	13	22.52	22.35	-8	5,235	-0.15%
2021/03/30	14	22.99	16	22.93	23.00	-2	5,356	-0.04%
2021/03/29	5	22.44	21.4	22.32	22.70	-16.4	5,318	-0.31%
2021/03/26	11	22.95	3	22.57	22.85	8	5,381	0.15%
2021/03/25	35.1	23.64	19	23.43	23.05	16.1	5,506	0.29%
2021/03/24	5	22.89	16	23.56	23.70	-11	5,087	-0.22%
2021/03/22	0	0.00	21	21.47	21.65	-21	4,831	-0.43%
2021/03/19	9	21.43	10	21.50	21.40	-1	4,847	-0.02%
2021/03/18	2	21.60	1	21.20	21.20	1	4,958	0.02%
2021/03/16	3	21.20	0	0.00	21.20	3	5,381	0.06%
2021/03/15	0	0.00	13	20.97	21.20	-13	5,666	-0.23%
2021/03/12	1	20.70	0	0.00	20.70	1	5,736	0.02%
2021/03/11	15	21.00	0	0.00	20.85	15	5,752	0.26%
2021/03/09	1	20.20	0	20.35	20.40	1	5,805	0.02%
2021/03/08	1	20.90	0	0.00	20.60	1	5,795	0.02%
2021/03/05	9	20.94	3	20.97	20.75	6	5,789	0.10%
2021/03/04	2	21.05	0	0.00	21.25	2	5,785	0.03%
2021/03/03	13	21.28	26	21.39	21.20	-13	5,833	-0.22%
2021/03/02	42	22.92	21	22.99	22.10	21	5,874	0.36%
2021/02/26	18	22.74	9	22.51	22.45	9	5,582	0.16%
2021/02/25	48	22.77	53	22.58	22.70	-5	5,441	-0.09%
2021/02/24	27	22.43	12	22.43	22.55	15	5,189	0.29%
2021/02/23	20	21.44	14	21.59	22.10	6	4,922	0.12%
2021/02/22	17.1	21.05	2	20.90	21.50	15.1	4,842	0.31%
2021/02/19	1	21.40	0	0.00	20.90	1	4,772	0.02%
2021/02/18	11	21.21	14	20.78	21.35	-3	4,663	-0.06%
2021/02/17	5	19.05	7	19.62	19.90	-2	4,613	-0.04%
2021/02/05	0	0.00	3	18.68	18.70	-3	4,665	-0.06%
2021/02/04	3	19.65	0	0.00	19.00	3	4,662	0.06%
2021/02/02	9	19.32	9	19.00	19.80	0	4,761	0.00%
2021/02/01	8	18.26	4	18.60	18.10	4	4,687	0.09%
2021/01/29	1	18.20	0	0.00	18.30	1	4,645	0.02%
2021/01/28	3	18.90	0	0.00	18.75	3	4,664	0.06%
2021/01/26	0	0.00	5	18.90	18.95	-5	4,752	-0.11%
2021/01/25	4	19.70	0	0.00	19.60	4	4,849	0.08%
2021/01/22	1	19.30	0	0.00	19.20	1	4,872	0.02%
2021/01/21	0	0.00	3	19.30	19.20	-3	4,873	-0.06%
2021/01/20	3	19.48	4	19.25	19.25	-1	4,948	-0.02%
2021/01/18	13	20.89	2	21.20	21.00	11	4,951	0.22%
2021/01/15	0	0.00	1	21.25	20.80	-1	5,032	-0.02%
2021/01/14	76	21.13	92	21.20	21.10	-16	5,011	-0.32%
2021/01/13	0	0.00	20	19.53	20.50	-20	4,911	-0.41%
2021/01/12	5	19.15	24	19.15	19.05	-19	4,888	-0.39%
2021/01/11	25	19.93	32	19.91	19.85	-7	4,863	-0.14%
2021/01/08	30	19.77	22	19.48	19.35	8	4,832	0.17%
2021/01/07	0	0.00	6	20.56	20.35	-6	4,757	-0.13%
2021/01/06	10	20.57	17.5	20.45	20.35	-7.5	4,723	-0.16%
2021/01/05	4	21.38	4	21.10	21.10	0	4,655	0.00%
2021/01/04	48	21.67	117	21.12	21.60	-69	4,596	-1.50%	大賣/
2020/12/31	9	21.07	5	21.40	20.85	4	4,363	0.09%
2020/12/30	3	21.15	1	20.90	20.65	2	4,258	0.05%
2020/12/29	10	20.98	0	0.00	20.90	10	4,213	0.24%
2020/12/28	79	21.82	21	21.59	21.70	58	4,144	1.40%
2020/12/25	63	20.63	19	20.64	20.90	44	4,005	1.10%
2020/12/24	33	20.49	34	21.05	20.55	-1	3,945	-0.03%
2020/12/23	30	19.77	24	20.19	20.00	6	3,774	0.16%
2020/12/22	30.1	20.88	60	20.38	19.55	-29.9	3,729	-0.80%
2020/12/21	68	20.73	46.5	20.67	20.95	21.5	3,592	0.60%
2020/12/18	20	19.59	44	19.66	19.55	-24	3,392	-0.71%
2020/12/17	2	18.65	0	0.00	18.65	2	3,306	0.06%
2020/12/16	31.1	18.74	2	18.90	18.55	29.1	3,291	0.88%
2020/12/15	13	18.60	10	18.50	18.50	3	3,263	0.09%
2020/12/14	49	20.23	18	20.37	19.65	31	3,211	0.97%
2020/12/11	17	20.48	5	20.57	20.15	12	3,069	0.39%
2020/12/10	20	19.63	10	19.60	19.65	10	2,707	0.37%
2020/12/09	8	18.57	9	18.85	19.60	-1	2,613	-0.04%
2020/12/08	1	18.20	1	17.80	18.20	0	2,358	0.00%
2020/12/04	4	17.83	0	0.00	17.50	4	2,247	0.18%
2020/12/01	0	0.00	1	17.50	17.55	-1	2,197	-0.05%
2020/11/30	0	0.00	7	17.46	17.40	-7	2,191	-0.32%
2020/11/27	23	17.86	5	17.80	17.70	18	2,172	0.83%
2020/11/26	0	0.00	1.2	17.55	17.50	-1.2	2,092	-0.06%
2020/11/23	0	0.00	4	17.35	17.15	-4	1,935	-0.21%
2020/11/20	5	17.65	11	17.43	17.30	-6	1,917	-0.31%
2020/11/19	5	17.50	0	0.00	17.55	5	1,846	0.27%
2020/11/18	0	17.00	2	17.15	16.90	-2	1,754	-0.11%
2020/11/17	0	0.00	10	17.05	16.95	-10	1,737	-0.58%
2020/11/16	16	17.28	15	17.10	17.60	1	1,714	0.06%
2020/11/13	10	17.20	0	0.00	17.20	10	1,567	0.64%
2020/11/12	6	15.88	0	0.00	15.70	6	1,463	0.41%
2020/11/11	2	16.20	12	16.04	16.00	-10	1,462	-0.68%
2020/11/10	21	15.89	12	16.08	16.30	9	1,408	0.64%
2020/11/09	1	15.15	1	15.20	15.20	0	1,254	0.00%
2020/11/06	3	15.55	0	0.00	15.25	3	1,248	0.24%
2020/11/05	17	15.79	2	15.85	15.65	15	1,247	1.20%
2020/11/02	1	16.65	0	0.00	15.70	1	1,096	0.09%
2020/10/29	0	0.00	46	15.08	15.20	-46	938	-4.90%
2020/10/28	1	15.95	0	0.00	15.40	1	927	0.11%
2020/10/27	0	0.00	5	14.90	15.00	-5	829	-0.60%
2020/10/26	11	14.31	1	14.30	14.70	10	778	1.28%
2020/10/23	1	15.15	20	15.20	14.60	-19	757	-2.51%
2020/10/21	0	0.00	11	14.59	14.50	-11	591	-1.86%
2020/10/20	0	0.00	1	14.30	14.30	-1	484	-0.21%
2020/10/19	0	0.00	5	12.89	13.00	-5	459	-1.09%
2020/10/15	2	13.00	0	0.00	12.95	2	466	0.43%
2020/10/14	2	12.95	0	0.00	12.95	2	470	0.42%
2020/09/24	0	0.00	1	13.00	12.90	-1	607	-0.16%
2020/09/23	0	0.00	2	13.30	13.20	-2	613	-0.33%
2020/09/22	0	0.00	10	13.20	13.20	-10	665	-1.50%
2020/09/11	10	13.63	0	0.00	13.55	10	704	1.42%
2020/09/08	0	0.00	10	14.83	14.75	-10	658	-1.52%
2020/09/07	5	14.70	0	0.00	14.80	5	658	0.76%
2020/09/04	0	0.00	10	14.75	15.35	-10	640	-1.56%
2020/09/03	1	14.60	1	15.00	14.80	0	619	0.00%
2020/09/02	20	14.49	8	14.40	14.45	12	605	1.98%
2020/08/31	8	14.38	0	0.00	14.35	8	608	1.31%
2020/08/19	0	0.00	1	14.50	14.35	-1	595	-0.17%
2020/08/18	0	0.00	1	14.65	14.60	-1	589	-0.17%
2020/08/17	0	0.00	15	14.50	14.50	-15	578	-2.59%
2020/07/27	5	13.45	0	0.00	13.35	5	583	0.86%
2020/07/17	4	13.98	0	0.00	13.90	4	590	0.68%
2020/07/13	0	0.00	1	14.10	14.25	-1	583	-0.17%
2020/07/10	6	13.75	0	0.00	13.80	6	581	1.03%
2020/07/08	10	14.15	0	0.00	14.30	10	563	1.78%
2020/07/06	4	14.38	4	14.44	14.55	0	528	0.00%
2020/07/02	2	15.10	0	0.00	15.15	2	501	0.40%
2020/07/01	0	0.00	2	15.45	15.15	-2	491	-0.41%
2020/06/30	2	14.45	0	0.00	15.40	2	437	0.46%
2020/06/11	1	14.00	0	0.00	13.70	1	429	0.23%
2020/06/08	0	0.00	2	14.50	14.45	-2	464	-0.43%
2020/06/03	2	14.05	0	0.00	14.15	2	467	0.43%
2020/05/26	2	13.90	0	0.00	13.90	2	468	0.43%
2020/05/19	0	0.00	0.4	13.80	13.85	-0.4	457	-0.09%
2020/05/14	2	14.35	0	0.00	14.10	2	451	0.44%
2020/05/05	10	14.30	0	0.00	14.35	10	428	2.33%
2020/04/30	20	14.15	0	0.00	13.95	20	426	4.69%
2020/04/28	8	13.05	0	0.00	13.95	8	426	1.88%
2020/04/27	0	0.00	2	12.85	12.85	-2	430	-0.46%
2020/04/21	2	12.45	0	0.00	12.00	2	428	0.47%
2020/04/16	0.2	12.45	0	0.00	12.55	0.2	415	0.05%
2020/03/30	2	9.95	0	0.00	10.05	2	418	0.48%
2020/03/25	0	0.00	1	10.05	10.15	-1	419	-0.24%
2020/03/18	0	0.00	4	9.98	9.71	-4	393	-1.02%
2020/03/16	2	11.65	0	0.00	10.65	2	380	0.53%
2020/03/13	2	11.65	0	0.00	11.65	2	380	0.53%
2020/03/10	1	14.35	0	0.00	14.40	1	347	0.29%
2020/02/11	0	0.00	1	15.20	15.15	-1	615	-0.16%
2020/02/10	1	14.65	0	0.00	14.90	1	650	0.15%
2020/02/06	0	0.00	2.1	15.31	15.45	-2.1	705	-0.30%
2020/02/04	0	0.00	2	15.05	15.15	-2	748	-0.27%
2020/02/03	2	14.40	0	0.00	14.50	2	752	0.27%
2020/01/31	2	15.65	0	0.00	15.65	2	749	0.27%
2020/01/30	5	15.75	0	0.00	15.65	5	764	0.65%
2020/01/20	3	17.40	0	0.00	17.35	3	756	0.40%
2020/01/13	0	0.00	4	17.44	17.65	-4	848	-0.47%
2020/01/08	3	16.87	0	0.00	16.80	3	898	0.33%
2020/01/07	7	17.31	0	0.00	17.20	7	897	0.78%
2019/12/27	0	0.00	3	18.08	18.10	-3	950	-0.32%
2019/12/26	3	18.00	0	0.00	18.00	3	969	0.31%
2019/12/25	1	18.00	0	0.00	18.00	1	1,024	0.10%
2019/12/18	0	0.00	4	18.08	18.05	-4	1,322	-0.30%
2019/12/12	2	17.95	0	0.00	17.95	2	1,602	0.12%
2019/12/11	0	0.00	1	18.20	18.15	-1	1,664	-0.06%
2019/12/03	0	0.00	30	18.00	18.05	-30	1,957	-1.53%
2019/12/02	3	18.00	21	17.80	18.05	-18	1,963	-0.92%
2019/11/29	0	0.00	10	18.59	18.25	-10	1,968	-0.51%
2019/11/28	10	18.80	10	18.70	18.70	0	1,975	0.00%
2019/11/27	1	18.60	0	0.00	18.45	1	1,976	0.05%
2019/11/26	1	19.00	2	19.03	18.50	-1	1,987	-0.05%
2019/11/25	0	0.00	10	18.45	18.45	-10	1,976	-0.51%
2019/11/22	3	18.20	0	0.00	18.25	3	1,985	0.15%
2019/11/18	0	0.00	5	18.50	18.65	-5	2,000	-0.25%
2019/11/14	5	17.80	0	0.00	17.75	5	1,971	0.25%
2019/11/12	1	17.95	1	18.00	18.00	0	1,973	0.00%
2019/11/11	2	18.53	2	18.65	17.75	0	1,984	0.00%
2019/11/07	0	0.00	1	18.40	18.65	-1	1,982	-0.05%
2019/11/06	0	0.00	2	19.00	18.60	-2	1,954	-0.10%
2019/11/01	0	0.00	1	18.30	18.25	-1	1,891	-0.05%
2019/10/31	5	18.30	0	0.00	18.05	5	1,885	0.27%
2019/10/30	2	18.10	0	0.00	18.10	2	1,890	0.11%
2019/10/29	1	18.25	0	0.00	18.15	1	1,901	0.05%
2019/10/25	0.3	18.35	0	0.00	18.35	0.3	1,923	0.02%
2019/10/24	0	0.00	4	18.98	18.80	-4	1,934	-0.21%
2019/10/23	1	18.25	0	0.00	18.35	1	2,005	0.05%
2019/10/22	1	18.40	0	0.00	18.40	1	2,073	0.05%
2019/10/17	0	0.00	2	18.75	19.00	-2	2,072	-0.10%
2019/10/16	3	18.40	0	0.00	18.25	3	2,061	0.15%
2019/10/15	0	0.00	20	18.30	18.40	-20	2,052	-0.97%
2019/10/14	1	18.05	1	18.40	18.15	0	2,050	0.00%
2019/10/08	2.3	17.81	24	17.99	17.70	-21.7	2,039	-1.06%
2019/10/07	0	0.00	2	18.40	18.35	-2	2,026	-0.10%
2019/10/03	0	0.00	3	18.60	18.65	-3	2,021	-0.15%
2019/10/02	5	18.55	0	0.00	18.55	5	2,009	0.25%
2019/09/27	40	19.58	8	19.49	18.45	32	1,944	1.65%
2019/09/26	0	0.00	75	18.71	18.80	-75	1,716	-4.37%
2019/09/23	2.1	18.61	2	18.75	18.75	0.1	1,676	0.00%
2019/09/20	5	19.00	5	19.22	18.85	0	1,655	0.00%
2019/09/19	11	18.32	12	18.26	18.50	-1	1,511	-0.07%
2019/09/18	0	0.00	2	18.30	18.20	-2	1,460	-0.14%
2019/09/16	50	18.43	1	18.00	18.45	49	1,396	3.51%
2019/09/12	5	18.15	1	18.15	18.05	4	1,334	0.30%
2019/09/11	3	17.90	0	0.00	18.35	3	1,298	0.23%
2019/09/10	10	18.10	0	0.00	18.05	10	1,230	0.81%
2019/09/09	31	18.49	13	18.35	18.65	18	1,196	1.50%
2019/09/06	0	0.00	21	17.55	17.85	-21	1,097	-1.91%
2019/09/04	1	17.30	5	17.45	17.45	-4	1,075	-0.37%
2019/09/03	0	0.00	1	17.85	17.45	-1	1,072	-0.09%
2019/09/02	0	0.00	13	17.58	17.70	-13	1,063	-1.22%
2019/08/30	1	17.30	2.6	17.49	17.30	-1.6	1,048	-0.16%
2019/08/29	7	17.44	0	0.00	17.25	7	1,019	0.69%
2019/08/28	1	17.25	3	17.03	17.20	-2	1,001	-0.20%
2019/08/26	3	16.07	0	0.00	16.05	3	965	0.31%
2019/08/22	6	16.64	5	17.20	16.60	1	965	0.10%
2019/08/21	0	0.00	2	16.73	17.00	-2	940	-0.21%
2019/08/20	0	0.00	17	16.81	16.55	-17	930	-1.83%
2019/08/16	0	0.00	4	16.45	16.45	-4	929	-0.43%
2019/08/15	1	16.40	0	0.00	16.30	1	933	0.11%
2019/08/14	16	16.64	1	16.40	16.40	15	939	1.60%
2019/08/13	4	16.49	0	0.00	16.40	4	933	0.43%
2019/08/12	9.2	16.64	0	0.00	16.60	9.2	922	1.00%
2019/08/05	3	15.53	0	0.00	15.45	3	923	0.32%
2019/08/01	2	16.53	0	0.00	16.35	2	954	0.21%
2019/07/31	3	16.33	0	0.00	16.70	3	958	0.31%
2019/07/30	1	16.95	15	16.77	16.60	-14	954	-1.47%
2019/07/29	1	16.90	0	0.00	16.80	1	949	0.11%
2019/07/26	0	0.00	1	17.10	17.10	-1	938	-0.11%
2019/07/25	30	17.41	14	17.23	17.25	16	911	1.76%
2019/07/24	1	16.50	5	16.25	16.45	-4	792	-0.50%
2019/07/23	0	0.00	1	15.15	15.10	-1	747	-0.13%
2019/07/22	1	14.95	0	0.00	15.05	1	784	0.13%
2019/07/19	0	0.00	3	14.85	14.90	-3	856	-0.35%
2019/07/17	0	0.00	5	15.16	15.15	-5	1,113	-0.45%
2019/07/15	2	15.10	0	0.00	15.00	2	1,183	0.17%
2019/07/12	3	15.23	2	15.35	15.20	1	1,207	0.08%
2019/07/11	2	15.33	1	15.30	15.30	1	1,230	0.08%
2019/07/10	1	15.70	1	15.65	15.55	0	1,269	0.00%
2019/07/08	0	0.00	5	15.55	15.40	-5	1,588	-0.31%
2019/07/05	0	0.00	1	15.55	15.55	-1	1,701	-0.06%
2019/07/04	0.1	15.40	0	0.00	15.40	0.1	1,741	0.01%
2019/07/03	1	15.30	0	0.00	15.20	1	1,857	0.05%
2019/07/02	2	15.45	0	0.00	15.50	2	1,970	0.10%
2019/06/26	5	15.00	0	0.00	15.05	5	2,464	0.20%
2019/06/24	0	0.00	1	15.25	15.15	-1	2,480	-0.04%
2019/06/21	1	15.55	0	0.00	15.25	1	2,513	0.04%
2019/06/19	0	0.00	0.9	15.00	15.05	-0.9	2,542	-0.04%
2019/06/14	1	15.25	1	15.40	15.30	0	3,046	0.00%
2019/06/12	1	14.65	5	14.70	14.75	-4	3,029	-0.13%
2019/06/10	5	14.50	0	0.00	14.55	5	3,033	0.16%
2019/06/04	2	14.43	1	14.40	14.40	1	3,037	0.03%
2019/06/03	5	14.25	0	0.00	14.30	5	3,039	0.16%
2019/05/16	1	15.85	0	0.00	15.55	1	3,033	0.03%
2019/05/14	1	15.55	0	0.00	15.85	1	3,025	0.03%
2019/05/13	1	16.25	0	0.00	16.00	1	3,017	0.03%
2019/05/10	3	16.42	0	0.00	16.20	3	3,004	0.10%
2019/05/09	7	16.47	0	0.00	16.60	7	3,012	0.23%
2019/05/08	7	17.14	0	0.00	17.10	7	2,981	0.23%
2019/05/06	2	17.95	18	17.88	17.70	-16	2,963	-0.54%
2019/05/03	0	0.00	1	18.65	18.60	-1	2,940	-0.03%
2019/04/30	3	18.28	8	18.34	18.50	-5	2,943	-0.17%
2019/04/29	4	18.65	2	18.58	18.40	2	2,933	0.07%
2019/04/26	1	19.40	1	19.50	18.95	0	2,917	0.00%
2019/04/25	7	19.79	13	20.00	19.60	-6	2,877	-0.21%
2019/04/24	7	19.94	2	19.88	19.80	5	2,807	0.18%
2019/04/23	16	19.62	29	19.74	19.60	-13	2,675	-0.49%
2019/04/22	12	19.27	4	19.23	19.20	8	2,538	0.32%
2019/04/19	1	18.45	0	0.00	18.60	1	2,504	0.04%
2019/04/18	40	19.05	31	18.61	18.35	9	2,494	0.36%
2019/04/17	0	0.00	31	19.16	18.90	-31	2,481	-1.25%
2019/04/16	8	19.16	0	0.00	19.10	8	2,473	0.32%
2019/04/15	2	19.78	4	19.84	19.60	-2	2,458	-0.08%
2019/04/12	0	0.00	10	19.34	19.50	-10	2,326	-0.43%
2019/04/11	31	19.09	5	19.08	19.15	26	2,177	1.19%
2019/04/10	0	0.00	10	19.10	18.95	-10	2,070	-0.48%
2019/04/09	47	19.13	29	19.09	19.00	18	2,034	0.88%
2019/04/08	32	18.95	21	18.90	18.90	11	1,926	0.57%
2019/04/03	20	18.65	0	0.00	18.60	20	1,828	1.09%
2019/04/02	7	18.79	2	18.68	18.70	5	1,801	0.28%
2019/04/01	41	18.82	25	18.80	19.00	16	1,745	0.92%
2019/03/29	2	17.73	1	17.95	17.90	1	1,427	0.07%
2019/03/26	4	17.48	4	17.66	17.65	0	1,408	0.00%
2019/03/25	3	17.20	1	17.25	17.25	2	1,393	0.14%
2019/03/22	1	18.35	6	17.97	17.80	-5	1,400	-0.36%
2019/03/21	0	0.00	2	18.08	18.10	-2	1,388	-0.14%
2019/03/20	13	18.31	8	18.16	18.20	5	1,404	0.36%
2019/03/19	14	17.73	9	17.74	18.00	5	1,200	0.42%
2019/03/13	2	16.60	0	0.00	16.55	2	1,043	0.19%
2019/03/12	0	0.00	10	16.60	16.65	-10	1,067	-0.94%
2019/03/11	4	16.55	0	0.00	16.60	4	1,120	0.36%
2019/02/22	1	16.80	0	0.00	16.80	1	1,913	0.05%
2019/02/20	0	0.00	1	17.00	16.95	-1	1,952	-0.05%
2019/02/19	1	16.85	0	0.00	16.85	1	1,964	0.05%
2019/02/18	0	0.00	39	16.85	16.85	-39	1,989	-1.96%
2019/02/15	2.6	17.14	3	17.20	16.95	-0.4	1,998	-0.02%
2019/02/13	3	17.35	0	0.00	17.25	3	2,004	0.15%
2019/02/12	0	0.00	32	17.23	17.20	-32	2,003	-1.60%
2019/01/30	5	17.12	0	0.00	17.30	5	2,005	0.25%
2019/01/25	0	0.00	2	16.85	16.85	-2	1,985	-0.10%
2019/01/23	0	0.00	7	16.73	16.75	-7	1,983	-0.35%
2019/01/22	0	0.00	1	17.00	16.70	-1	2,001	-0.05%
2019/01/17	3	17.45	1	17.35	17.35	2	1,990	0.10%
2019/01/15	0	0.00	14	17.51	17.50	-14	1,982	-0.71%
2019/01/14	2	17.25	0	0.00	17.30	2	1,973	0.10%
2019/01/11	13	17.60	0	0.00	17.50	13	1,969	0.66%
2019/01/09	8	18.02	0	0.00	17.95	8	1,945	0.41%
2019/01/08	10	18.15	0	0.00	18.15	10	1,933	0.52%
2019/01/07	26	18.06	0	0.00	18.05	26	1,924	1.35%
2019/01/02	2	17.70	4	17.68	17.65	-2	1,877	-0.11%
2018/12/28	0	0.00	1	17.60	17.50	-1	1,868	-0.05%
2018/12/27	1	17.55	0	0.00	17.45	1	1,873	0.05%
2018/12/26	3	17.20	0	0.00	17.10	3	1,859	0.16%
2018/12/25	0	0.00	6	17.43	17.45	-6	1,843	-0.33%
2018/12/24	0	0.00	6	17.75	17.85	-6	1,821	-0.33%
2018/12/21	6	17.30	0	0.00	17.35	6	1,803	0.33%
2018/12/20	3	17.85	1	17.65	17.25	2	1,791	0.11%
2018/12/18	0	0.00	27	17.90	17.65	-27	1,736	-1.55%
2018/12/14	4	17.80	0	0.00	17.85	4	1,693	0.24%
2018/12/13	5	17.75	51	17.92	17.95	-46	1,668	-2.76%
2018/12/12	2	17.30	11	17.30	17.25	-9	1,616	-0.56%
2018/12/11	24	17.02	11	17.15	17.15	13	1,593	0.82%
2018/12/07	6	17.12	15	17.24	17.40	-9	1,539	-0.58%
2018/12/06	32.1	17.13	0	0.00	16.75	32.1	1,507	2.13%
2018/12/05	25	17.77	0	0.00	17.85	25	1,461	1.71%
2018/12/04	36	18.07	2	18.20	18.15	34	1,438	2.36%
2018/12/03	0	0.00	1	18.25	18.10	-1	1,385	-0.07%
2018/11/30	23	18.42	1	18.20	18.00	22	1,309	1.68%
2018/11/29	23	17.85	11	18.29	18.75	12	1,161	1.03%
2018/11/28	1.2	17.58	7	17.74	17.60	-5.9	935	-0.63%
2018/11/27	58	16.95	0	0.00	17.05	58	707	8.19%
2018/11/26	4	16.59	2	16.55	16.70	2	672	0.30%
2018/11/22	0	0.00	8	17.04	17.20	-8	591	-1.35%
2018/11/20	2	16.20	2	16.08	16.25	0	511	0.00%
2018/11/19	1.2	15.48	1	15.65	15.75	0.2	478	0.04%
2018/11/15	38	15.29	1	15.05	15.40	37	463	7.98%
2018/11/14	6	15.18	0	0.00	15.15	6	445	1.35%
2018/11/12	1	15.00	0	0.00	14.95	1	419	0.24%
2018/11/09	2	15.20	0	0.00	15.10	2	412	0.48%
2018/11/06	0	0.00	10	15.30	15.40	-10	403	-2.48%
2018/11/05	1	15.05	29	15.11	15.30	-28	404	-6.91%
2018/11/02	1	15.35	0	0.00	15.40	1	395	0.25%
2018/10/30	0	0.00	58	15.06	15.35	-58	388	-14.92%
2018/10/19	1	15.40	1	15.60	15.95	0	388	0.00%
2018/10/15	0	0.00	1	15.95	15.85	-1	422	-0.24%
2018/10/12	1	15.35	0	0.00	15.70	1	423	0.24%
2018/10/11	3	14.85	0	0.00	15.95	3	441	0.68%
2018/10/05	2	17.23	0	0.00	16.45	2	465	0.43%
2018/09/27	3	17.50	0	0.00	17.40	3	502	0.60%
2018/09/21	3	17.70	0	0.00	17.80	3	559	0.54%
2018/09/04	0	0.00	2	18.95	19.05	-2	840	-0.24%
2018/08/31	0	0.00	13	18.73	18.75	-13	865	-1.50%
2018/08/23	0	0.00	4.5	18.77	18.90	-4.5	952	-0.47%
2018/08/21	1	18.10	0	0.00	18.65	1	961	0.10%
2018/08/20	1	17.50	0	0.00	17.65	1	957	0.10%
2018/08/13	1	17.50	0	0.00	17.30	1	970	0.10%
2018/07/31	4	18.64	0	0.00	18.95	4	987	0.41%
2018/07/30	2	18.80	3	19.00	18.80	-1	986	-0.10%
2018/07/20	0	0.00	2	20.00	19.45	-2	947	-0.21%
2018/07/16	2	19.75	0	0.00	19.65	2	875	0.23%
2018/07/13	0	0.00	1	19.70	19.50	-1	858	-0.12%
2018/07/12	0	0.00	1	19.25	19.35	-1	844	-0.12%
2018/07/09	5	19.60	0	0.00	19.60	5	831	0.60%
2018/07/06	10.1	19.50	11	19.92	19.80	-0.9	824	-0.11%
2018/07/05	0.1	20.20	5	20.20	20.20	-4.9	819	-0.60%
2018/07/03	5	20.10	0	0.00	20.35	5	771	0.65%
2018/07/02	8	20.30	1	20.15	20.50	7	756	0.93%
2018/06/29	19	20.63	14	20.73	20.55	5	741	0.67%
2018/06/28	0	0.00	5	20.35	20.60	-5	699	-0.71%
2018/06/27	2	20.65	0	0.00	20.55	2	655	0.31%
2018/06/22	0	0.00	10	19.10	19.30	-10	555	-1.80%
2018/06/15	0	0.00	4	18.95	18.95	-4	530	-0.75%
2018/06/14	0	0.00	14	19.44	19.40	-14	519	-2.69%
2018/06/13	0	0.00	2	19.50	19.55	-2	506	-0.39%
2018/06/11	1	19.25	1	19.30	19.25	0	489	0.00%
2018/06/08	9	19.18	5	19.16	19.15	4	481	0.83%
2018/06/07	8	18.75	0	0.00	19.10	8	466	1.72%
2018/06/06	0	0.00	4	18.86	19.05	-4	460	-0.87%
2018/06/05	0	0.00	20	18.90	18.90	-20	452	-4.42%
2018/06/04	3	18.10	4	18.43	18.50	-1	442	-0.23%
2018/06/01	5	17.85	1	18.00	18.05	4	429	0.93%
2018/05/31	0	0.00	1	17.75	17.75	-1	439	-0.23%
2018/05/30	5	17.65	0	0.00	17.65	5	437	1.14%
2018/05/29	14.2	17.53	0	0.00	17.60	14.2	431	3.29%
2018/05/17	0.3	17.00	0	0.00	16.85	0.3	416	0.07%
2018/05/10	1	17.00	3	17.00	17.00	-2	428	-0.47%
2018/05/04	2	16.95	0	0.00	17.05	2	575	0.35%
2018/05/02	0	0.00	3	17.28	17.30	-3	571	-0.52%
2018/04/17	2	17.65	0	0.00	17.45	2	611	0.33%
2018/04/16	1	17.85	0	0.00	17.85	1	612	0.16%
2018/04/11	8	18.13	0	0.00	18.15	8	628	1.27%
2018/04/10	1	17.55	2	17.68	17.90	-1	630	-0.16%
2018/04/02	0	0.00	1	17.90	17.90	-1	632	-0.16%
2018/03/30	1	17.85	3	18.03	17.85	-2	629	-0.32%
2018/03/29	0	0.00	2	17.88	17.95	-2	627	-0.32%
2018/03/26	2	18.75	6	18.80	18.75	-4	609	-0.66%
2018/03/23	1	19.00	2	19.05	18.80	-1	608	-0.16%
2018/03/22	0	0.00	1	19.60	19.55	-1	609	-0.16%
2018/03/21	0	0.00	1	19.65	19.65	-1	610	-0.16%
2018/03/19	2	19.68	0	0.00	19.65	2	612	0.33%
2018/03/16	3	19.92	0	0.00	19.80	3	611	0.49%
2018/03/06	4	20.03	1	20.10	19.80	3	779	0.38%
2018/02/09	0	0.00	1	17.30	18.00	-1	753	-0.13%
2018/02/07	3	18.70	4	18.58	18.65	-1	749	-0.13%
2018/02/06	11	18.76	0	0.00	18.20	11	742	1.48%
2018/02/05	5	19.80	0	0.00	19.75	5	732	0.68%
2018/02/01	0	0.00	1	20.85	20.70	-1	716	-0.14%
2018/01/31	0	0.00	3	20.85	20.80	-3	707	-0.42%
2018/01/30	7	21.18	19.3	21.24	21.30	-12.3	686	-1.79%
2018/01/26	0	0.00	0.3	20.00	19.95	-0.3	572	-0.06%
2018/01/22	1	20.15	16	20.13	20.10	-15	574	-2.61%
2018/01/19	0	0.00	10	20.00	20.15	-10	573	-1.74%
2018/01/18	1	20.05	0	0.00	19.95	1	569	0.18%
2018/01/16	8	20.31	1	20.30	20.30	7	564	1.24%
2018/01/12	14	20.49	1	20.50	20.00	13	546	2.38%
2018/01/10	17	19.57	0	0.00	19.65	17	516	3.29%
2018/01/09	16	19.50	5	19.55	19.60	11	514	2.14%
2018/01/04	0	0.00	1	19.35	19.60	-1	501	-0.20%