合庫金 (5880)-日盛-三峽券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.55
漲跌
▼0.15
漲幅
-0.58%
成交量
69,597張
產業
上市金融類股
1872人加入追蹤

立即追蹤
本地時間:14:30

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

合庫金 (5880)籌碼相關－日盛-三峽券商分點個股進出

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

日盛-三峽券商分點個股進出
日盛-三峽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
2023/04/07	0.1	26.20	0	0.00	26.20	0.1	9,084	0.00%
2023/04/06	0.1	26.25	0	0.00	26.20	0.1	9,079	0.00%
2023/03/31	0	0.00	20	26.30	26.10	-20	9,045	-0.22%
2023/03/30	20	26.10	0	0.00	26.10	20	8,906	0.22%
2023/03/29	0	0.00	20	26.20	26.25	-20	8,895	-0.22%
2023/03/23	0	0.00	0.2	26.10	26.10	-0.2	9,185	0.00%
2023/03/21	0	0.00	3	25.50	25.40	-3	9,397	-0.03%
2023/03/20	11	25.25	3	25.22	25.20	8	9,381	0.09%
2023/03/17	1	25.35	0	0.00	25.35	1	9,373	0.01%
2023/03/16	2	25.28	2	25.25	25.30	0	9,266	0.00%
2023/03/15	7.4	25.74	0	0.00	25.60	7.4	9,225	0.08%
2023/03/14	7	25.83	10	25.84	25.80	-3	9,155	-0.03%
2023/03/13	2	26.00	0	0.00	26.10	2	9,006	0.02%
2023/03/10	10.1	26.29	0	0.00	26.15	10.1	8,939	0.11%
2023/03/09	1	26.45	0	0.00	26.45	1	8,876	0.01%
2023/03/08	4.1	26.55	0	0.00	26.60	4.1	9,494	0.04%
2023/03/06	2	26.58	0	0.00	26.60	2	9,720	0.02%
2023/03/03	20	26.40	0	0.00	26.40	20	9,859	0.20%
2023/03/02	4	26.38	0	0.00	26.40	4	9,959	0.04%
2023/03/01	21	26.45	0	0.00	26.45	21	9,981	0.21%
2023/02/24	1	26.65	0	0.00	26.65	1	9,813	0.01%
2023/02/22	1	26.50	0	0.00	26.50	1	9,787	0.01%
2023/02/17	1	26.60	0	0.00	26.60	1	9,994	0.01%
2023/02/16	3	26.58	3	26.62	26.55	0	10,233	0.00%
2023/02/10	0.1	26.45	0	0.00	26.60	0.1	10,481	0.00%
2023/02/09	1	26.30	5	26.35	26.35	-4	10,538	-0.04%
2023/02/08	1	26.40	0	0.00	26.35	1	10,628	0.01%
2023/02/06	1	26.45	0	0.00	26.35	1	10,631	0.01%
2023/02/03	1	26.55	0	0.00	26.65	1	10,580	0.01%
2023/02/02	3	26.55	0	0.00	26.65	3	10,707	0.03%
2023/01/31	2	26.63	0	0.00	26.45	2	10,807	0.02%
2023/01/30	1	26.70	61	27.15	27.30	-60	10,592	-0.57%
2023/01/17	2	26.70	15	26.77	26.70	-13	10,297	-0.13%
2023/01/13	0.8	26.65	0	0.00	26.35	0.8	10,296	0.01%
2023/01/12	0.4	26.55	5	26.50	26.40	-4.7	10,533	-0.04%
2023/01/11	3	26.55	0	0.00	26.70	3	10,584	0.03%
2023/01/10	20	26.95	32	26.95	27.00	-12	10,562	-0.11%
2023/01/09	0.3	26.80	8	26.88	27.00	-7.7	10,529	-0.07%
2023/01/06	0	0.00	1.1	26.35	26.30	-1.1	10,405	-0.01%
2023/01/04	20	25.85	20	25.85	26.00	0	10,683	0.00%
2023/01/03	0.1	25.90	0	0.00	25.90	0.1	10,927	0.00%
2022/12/30	0	0.00	3.1	25.95	26.00	-3.1	10,957	-0.03%
2022/12/29	3	25.67	5	25.80	25.65	-2	11,042	-0.02%
2022/12/28	0	0.00	3	26.00	25.90	-3	11,044	-0.03%
2022/12/27	1	26.15	0	0.00	26.10	1	11,200	0.01%
2022/12/16	1	26.10	0	26.35	26.15	1	12,425	0.01%
2022/12/14	105.1	26.25	90	26.40	26.50	15.1	12,412	0.12%	大買/
2022/12/13	5	26.06	0	0.00	26.10	5	12,333	0.04%
2022/12/12	3	26.30	2	26.20	26.35	1	12,230	0.01%
2022/12/07	0	0.00	10	26.20	26.05	-10	12,641	-0.08%
2022/12/06	11	25.81	0	0.00	25.80	11	12,595	0.09%
2022/12/05	2	26.30	0	0.00	26.10	2	12,518	0.02%
2022/12/02	25.1	26.35	0	0.00	26.40	25.1	12,496	0.20%
2022/12/01	13	26.50	0	0.00	26.70	13	12,608	0.10%
2022/11/29	0	0.00	4	26.46	26.50	-4	12,035	-0.03%
2022/11/28	2	25.75	0	0.00	26.15	2	11,974	0.02%
2022/11/25	12	26.30	0	0.00	26.30	12	11,936	0.10%
2022/11/18	10	25.80	0	0.00	25.80	10	11,857	0.08%
2022/11/16	0	0.00	10.1	26.35	26.45	-10.1	11,820	-0.09%
2022/11/15	0	0.00	2	26.30	26.70	-2	11,760	-0.02%
2022/11/14	0.4	26.55	0	0.00	26.55	0.4	11,644	0.00%
2022/11/11	2	26.45	1	26.50	26.55	1	11,435	0.01%
2022/11/10	0	0.00	7.5	25.83	25.90	-7.5	11,291	-0.07%
2022/11/09	0	0.00	10	25.97	26.00	-10	11,354	-0.09%
2022/11/08	0	0.00	6	25.75	25.75	-6	11,330	-0.05%
2022/11/07	0.1	25.50	0	0.00	25.60	0.1	11,381	0.00%
2022/11/03	20	24.91	20	25.05	25.00	0	11,813	0.00%
2022/11/02	1.1	25.03	0	0.00	25.00	1.1	12,342	0.01%
2022/10/26	0	0.00	1	25.40	25.30	-1	12,720	-0.01%
2022/10/25	0.1	24.80	0	0.00	25.15	0.1	12,628	0.00%
2022/10/20	1	23.40	0	0.00	24.25	1	12,711	0.01%
2022/10/19	3.1	24.05	0	0.00	24.05	3.1	12,455	0.02%
2022/10/18	1	24.25	0	0.00	24.40	1	12,381	0.01%
2022/10/14	4	24.54	0	0.00	24.50	4	12,338	0.03%
2022/10/13	15.2	24.63	10	24.55	24.55	5.2	12,294	0.04%
2022/10/12	2.1	24.98	9	25.08	25.10	-6.9	12,086	-0.06%
2022/10/11	4.2	25.12	0	0.00	25.05	4.2	12,050	0.03%
2022/10/05	1	25.80	0	0.00	25.70	1	11,928	0.01%
2022/10/04	0	0.00	10	25.75	25.85	-10	12,010	-0.08%
2022/10/03	2.1	25.76	0	0.00	25.70	2.1	11,928	0.02%
2022/09/30	0.4	26.50	0.1	26.48	26.25	0.3	11,847	0.00%
2022/09/28	0	0.00	3	26.40	26.45	-3	11,616	-0.03%
2022/09/27	2	26.15	1	26.15	26.15	1	11,348	0.01%
2022/09/26	1	26.50	3	26.33	26.25	-2	11,344	-0.02%
2022/09/22	1	26.70	0	0.00	26.80	1	11,349	0.01%
2022/09/21	1	27.05	0	0.00	27.10	1	11,282	0.01%
2022/09/20	1	27.10	0	0.00	27.25	1	11,226	0.01%
2022/09/16	2	27.20	0	0.00	27.55	2	11,247	0.02%
2022/09/14	1	27.20	0	0.00	27.05	1	11,004	0.01%
2022/09/08	10	27.00	17	27.06	27.25	-7	11,575	-0.06%
2022/09/07	1	27.00	0	0.00	26.95	1	11,667	0.01%
2022/09/06	0	0.00	0.1	27.30	27.45	-0.1	11,649	0.00%
2022/09/02	1.1	27.02	0	0.00	27.00	1.1	11,766	0.01%
2022/09/01	4	27.04	0	0.00	27.10	4	11,789	0.03%
2022/08/24	1	26.80	0	0.00	27.00	1	11,704	0.01%
2022/08/18	1	27.70	0	0.00	27.75	1	13,199	0.01%
2022/08/16	0.1	27.50	0	0.00	27.65	0.1	13,368	0.00%
2022/08/12	0	0.00	10	27.50	27.45	-10	13,803	-0.07%
2022/08/10	46	26.92	292	27.13	27.20	-246	14,470	-1.70%	大賣/鉅額交易
2022/08/09	317	28.37	2	28.35	28.50	315	14,249	2.21%	大買/鉅額交易
2022/08/08	1	27.50	0	0.00	28.00	1	13,851	0.01%
2022/08/05	0.1	27.60	47	27.49	27.65	-46.9	13,808	-0.34%
2022/08/03	50	27.20	0	0.00	27.35	50	14,159	0.35%
2022/08/02	0.1	27.25	0	0.00	27.25	0.1	14,481	0.00%
2022/08/01	0	0.00	2	27.40	27.45	-2	14,811	-0.01%
2022/07/29	1	27.15	0	0.00	27.40	1	15,027	0.01%
2022/07/28	2	27.35	5	27.27	27.25	-3	14,962	-0.02%
2022/07/26	1	26.45	0	0.00	26.50	1	14,838	0.01%
2022/07/25	1	25.85	1.1	26.43	26.50	-0.1	14,832	0.00%
2022/07/21	1	25.65	0	0.00	26.00	1	15,004	0.01%
2022/07/20	7	25.81	0	0.00	25.60	7	15,061	0.05%
2022/07/18	1	25.50	0	0.00	25.50	1	15,323	0.01%
2022/07/15	5	25.38	0	0.00	25.30	5	15,302	0.03%
2022/07/13	0	0.00	0.2	25.90	25.85	-0.2	15,416	0.00%
2022/07/12	3	25.17	1	25.25	25.20	2	15,584	0.01%
2022/07/08	1.1	26.05	0	0.00	26.00	1.1	15,946	0.01%
2022/07/06	1	26.10	0	0.00	26.10	1	16,179	0.01%
2022/07/05	0.1	26.90	0	0.00	26.55	0.1	16,365	0.00%
2022/06/30	1	26.85	0	0.00	26.85	1	17,255	0.01%
2022/06/29	0	0.00	2	27.00	27.20	-2	17,283	-0.01%
2022/06/21	0	0.00	8	27.10	27.10	-8	17,776	-0.05%
2022/06/20	1.1	26.04	5	26.10	26.10	-3.9	17,800	-0.02%
2022/06/17	0.1	26.80	2	26.68	26.75	-2	17,649	-0.01%
2022/06/16	0	0.00	10	27.40	27.10	-10	17,528	-0.06%
2022/06/14	10	27.05	0	0.00	27.00	10	18,135	0.06%
2022/06/13	21	26.77	20	26.95	26.95	1	18,214	0.01%
2022/06/08	0	0.00	30	27.35	27.45	-30	18,246	-0.16%
2022/06/06	0.1	27.55	0	0.00	27.30	0.1	18,338	0.00%
2022/06/02	30	27.30	0	0.00	27.35	30	18,736	0.16%
2022/05/31	25	27.93	25	28.15	28.15	0	19,095	0.00%
2022/05/27	0	0.00	3	27.95	28.00	-3	18,020	-0.02%
2022/05/26	0	0.00	1	27.65	27.70	-1	17,998	-0.01%
2022/05/25	0	0.00	100	27.35	27.40	-100	18,028	-0.55%
2022/05/24	1	27.45	0	0.00	27.35	1	18,227	0.01%
2022/05/23	0	0.00	1	27.20	27.25	-1	18,162	-0.01%
2022/05/20	0	0.00	1	27.10	27.15	-1	18,195	-0.01%
2022/05/19	22	26.55	10	26.50	26.85	12	17,955	0.07%
2022/05/18	0	0.00	1	27.00	27.30	-1	17,617	-0.01%
2022/05/17	52	25.99	0	0.00	26.00	52	17,129	0.30%
2022/05/16	1	25.55	1	25.55	25.65	0	17,036	0.00%
2022/05/13	12	25.49	154	25.45	25.50	-142	16,941	-0.84%	大賣/鉅額交易
2022/05/12	20.2	25.63	1	25.75	25.35	19.2	16,820	0.11%
2022/05/11	10	26.30	0	0.00	26.15	10	16,470	0.06%
2022/05/10	1	25.75	11	26.25	26.20	-10	16,400	-0.06%
2022/05/09	12	26.62	0	0.00	26.40	12	16,183	0.07%
2022/05/06	6.1	27.30	10	27.30	27.40	-3.9	16,155	-0.02%
2022/05/05	3.1	27.92	0	0.00	27.80	3.1	16,194	0.02%
2022/05/04	2	28.10	0	0.00	28.05	2	16,251	0.01%
2022/04/29	20	28.40	0	0.00	28.50	20	16,757	0.12%
2022/04/28	5.1	28.05	1	28.00	28.20	4.1	17,024	0.02%
2022/04/27	23	28.47	2	28.50	28.30	21	16,877	0.12%
2022/04/26	10	28.75	2	28.85	28.80	8	16,848	0.05%
2022/04/25	7	28.34	0	0.00	28.30	7	16,854	0.04%
2022/04/22	2	28.55	3	28.65	28.85	-1	16,762	-0.01%
2022/04/21	2	28.50	0	0.00	28.55	2	16,839	0.01%
2022/04/20	1	28.85	0	0.00	28.85	1	16,943	0.01%
2022/04/19	3	28.85	0	0.00	28.55	3	16,986	0.02%
2022/04/18	13	28.61	1.1	28.95	28.55	11.9	17,228	0.07%
2022/04/15	9	29.36	0	0.00	29.25	9	17,071	0.05%
2022/04/14	30	29.66	0	0.00	29.55	30	17,028	0.18%
2022/04/13	3	30.18	5	30.12	30.35	-2	16,772	-0.01%
2022/04/12	12	30.20	2	30.20	30.15	10	16,669	0.06%
2022/04/11	1	30.75	3	30.70	30.65	-2	16,468	-0.01%
2022/04/08	1	30.30	1	30.50	30.55	0	16,224	0.00%
2022/04/07	12	30.41	1	30.60	30.05	11	16,109	0.07%
2022/04/06	1.1	29.75	8.5	30.23	30.75	-7.4	15,755	-0.05%
2022/04/01	5	29.61	4.1	29.58	29.65	0.9	15,464	0.01%
2022/03/31	0	0.00	15	29.56	29.55	-15	15,345	-0.10%
2022/03/30	1	28.80	0	0.00	28.95	1	15,036	0.01%
2022/03/29	0	0.00	0.2	28.80	28.75	-0.2	14,903	0.00%
2022/03/28	1.1	28.46	0	0.00	28.90	1.1	14,823	0.01%
2022/03/25	0	0.00	1	28.60	28.65	-1	14,716	-0.01%
2022/03/24	2	28.65	7.9	28.59	28.65	-5.9	14,693	-0.04%
2022/03/23	3	28.45	0.2	28.60	28.60	2.8	14,691	0.02%
2022/03/22	0	0.00	1	27.90	28.00	-1	14,463	-0.01%
2022/03/21	2	27.95	2	27.95	27.85	0	14,466	0.00%
2022/03/18	2	27.80	33	28.05	28.15	-31	14,472	-0.21%
2022/03/17	9	27.64	4.4	27.69	27.55	4.6	14,144	0.03%
2022/03/16	7	26.97	3	27.00	27.30	4	14,011	0.03%
2022/03/15	11	26.87	0	0.00	26.95	11	14,188	0.08%
2022/03/14	2	26.65	5	26.55	26.75	-3	14,192	-0.02%
2022/03/11	1	26.60	0	0.00	26.65	1	14,255	0.01%
2022/03/10	0	0.00	3	26.65	26.75	-3	14,340	-0.02%
2022/03/09	1.4	26.00	0	0.00	25.95	1.4	14,431	0.01%
2022/03/08	3	25.93	0	0.00	25.90	3	14,430	0.02%
2022/03/07	13.1	26.19	0	0.00	26.30	13.1	14,069	0.09%
2022/03/04	2	26.73	0	0.00	26.80	2	14,198	0.01%
2022/03/03	10	26.85	0	0.00	26.85	10	14,196	0.07%
2022/03/02	10	26.55	0	0.00	26.90	10	14,350	0.07%
2022/03/01	1	26.80	0	0.00	26.65	1	14,275	0.01%
2022/02/25	8	26.18	0	0.00	26.45	8	14,170	0.06%
2022/02/24	32.2	26.51	0	0.00	26.60	32.2	13,949	0.23%
2022/02/23	10	26.85	0	0.00	27.05	10	13,637	0.07%
2022/02/22	4	26.89	0	0.00	26.95	4	13,670	0.03%
2022/02/21	1	27.25	0.6	27.40	27.25	0.4	13,536	0.00%
2022/02/16	2	27.35	0	0.00	27.40	2	13,779	0.01%
2022/02/15	10	27.40	0	0.00	27.35	10	13,787	0.07%
2022/02/14	1	27.40	18	27.36	27.45	-17	13,753	-0.12%
2022/02/11	1	27.50	0	0.00	27.75	1	13,732	0.01%
2022/02/10	3	27.53	0	0.00	27.70	3	13,722	0.02%
2022/02/08	1	27.25	24	27.69	27.70	-23	13,469	-0.17%
2022/02/07	10	27.00	0	0.00	27.05	10	13,086	0.08%
2022/01/25	10	25.95	0	0.00	26.20	10	12,662	0.08%
2022/01/24	4.2	26.03	88	26.03	26.35	-83.8	12,396	-0.68%
2022/01/21	5	26.42	16	26.55	26.45	-11	12,181	-0.09%
2022/01/20	1	26.75	0	0.00	26.80	1	11,886	0.01%
2022/01/19	12	26.99	0.2	27.00	27.00	11.8	11,834	0.10%
2022/01/18	0	0.00	1.1	27.00	27.05	-1.1	11,873	-0.01%
2022/01/17	17	27.01	0	0.00	27.00	17	11,754	0.14%
2022/01/14	9	27.19	12	27.11	27.20	-3	11,617	-0.03%
2022/01/13	4	27.15	0	0.00	27.40	4	11,440	0.03%
2022/01/12	5	26.95	10.9	26.95	27.15	-5.9	11,267	-0.05%
2022/01/11	0	0.00	6	26.47	26.95	-6	11,128	-0.05%
2022/01/10	11	26.01	0	0.00	26.30	11	10,899	0.10%
2022/01/07	0	0.00	13	26.01	25.95	-13	10,787	-0.12%
2022/01/06	0	0.00	51	25.60	25.75	-51	10,653	-0.48%
2022/01/04	6	25.34	5.5	25.30	25.40	0.5	10,695	0.00%
2022/01/03	0	0.00	1	25.60	25.40	-1	10,619	-0.01%
2021/12/30	12	25.45	1	25.55	25.45	11	10,632	0.10%
2021/12/28	0	0.00	1	25.25	25.35	-1	10,676	-0.01%
2021/12/24	1.2	25.00	0	0.00	25.05	1.2	10,783	0.01%
2021/12/23	0	0.00	2	24.98	25.00	-2	10,840	-0.02%
2021/12/22	5	24.90	0	25.00	24.95	5	10,954	0.05%
2021/12/20	2	24.83	5	24.88	24.80	-3	10,981	-0.03%
2021/12/17	4	24.90	2	25.00	25.10	2	10,892	0.02%
2021/12/15	1	24.65	2	24.63	24.65	-1	11,004	-0.01%
2021/12/14	4	24.69	0	0.00	24.70	4	11,158	0.04%
2021/12/13	1.2	25.08	0	0.00	25.00	1.2	11,017	0.01%
2021/12/10	7	24.99	0	0.00	25.10	7	10,923	0.06%
2021/12/09	22	24.90	27.2	24.94	25.20	-5.2	10,848	-0.05%
2021/12/08	0	0.00	6	24.58	24.70	-6	10,563	-0.06%
2021/12/07	3	24.13	0	24.20	24.30	3	10,450	0.03%
2021/12/06	2	24.18	4	24.10	24.20	-2	10,444	-0.02%
2021/12/03	0.2	24.05	0.7	24.05	24.05	-0.5	10,566	0.00%
2021/12/02	2	23.75	18	23.90	23.90	-16	10,479	-0.15%
2021/12/01	0	0.00	15	23.85	23.85	-15	10,470	-0.14%
2021/11/30	15	23.62	0	0.00	23.75	15	10,516	0.14%
2021/11/26	8	23.63	7	23.60	23.55	1	9,999	0.01%
2021/11/25	0	0.00	1	23.90	23.90	-1	10,091	-0.01%
2021/11/24	1.5	23.75	0	0.00	23.70	1.5	10,200	0.01%
2021/11/23	3	23.55	1.4	23.56	23.50	1.6	10,243	0.02%
2021/11/22	3	23.62	1.2	23.66	23.70	1.8	10,223	0.02%
2021/11/19	3.3	23.67	0	0.00	23.65	3.3	10,210	0.03%
2021/11/18	0.3	23.90	0	0.00	23.90	0.3	10,166	0.00%
2021/11/17	1	23.60	4	23.65	23.65	-3	10,067	-0.03%
2021/11/16	1	23.50	11	23.50	23.45	-10	10,110	-0.10%
2021/11/15	0	0.00	1	23.60	23.55	-1	10,133	-0.01%
2021/11/11	0	0.00	3	23.18	23.20	-3	9,983	-0.03%
2021/11/10	0	0.00	3	23.10	23.10	-3	10,163	-0.03%
2021/11/09	1	22.90	11	23.00	23.00	-10	10,141	-0.10%
2021/11/04	0	0.00	1	22.75	22.75	-1	10,985	-0.01%
2021/11/02	0	0.00	4.2	22.80	22.80	-4.2	11,495	-0.04%
2021/11/01	0	0.00	1	22.55	22.65	-1	11,721	-0.01%
2021/10/26	0	0.00	3	22.70	22.75	-3	12,050	-0.02%
2021/10/25	5	22.50	1	22.50	22.50	4	11,954	0.03%
2021/10/22	2	22.40	0	0.00	22.40	2	12,087	0.02%
2021/10/20	1	22.50	0	0.00	22.50	1	12,173	0.01%
2021/10/19	0	0.00	10	22.45	22.40	-10	12,200	-0.08%
2021/10/18	3	22.40	2.2	22.40	22.40	0.8	12,359	0.01%
2021/10/15	3	22.22	0	0.00	22.25	3	12,371	0.02%
2021/10/13	2.2	22.10	1	22.10	22.15	1.2	12,433	0.01%
2021/10/12	1	21.75	0	0.00	22.05	1	12,444	0.01%
2021/10/07	2	22.10	0	0.00	22.15	2	12,355	0.02%
2021/10/05	1	21.90	4	22.00	21.95	-3	12,343	-0.02%
2021/10/04	0.3	21.95	0	0.00	22.00	0.3	12,339	0.00%
2021/10/01	7	21.86	0	0.00	22.00	7	12,306	0.06%
2021/09/29	1.3	21.96	1.4	22.03	22.05	-0.2	12,130	0.00%
2021/09/28	0	0.00	1	22.05	22.15	-1	12,029	-0.01%
2021/09/23	0	0.00	8	22.00	22.10	-8	12,157	-0.07%
2021/09/22	8	21.71	0	0.00	21.75	8	12,137	0.07%
2021/09/17	1	22.00	0	0.00	22.00	1	11,916	0.01%
2021/09/16	0.6	22.20	0	0.00	22.20	0.6	11,762	0.01%
2021/09/15	0	0.00	2	22.05	22.15	-2	11,772	-0.02%
2021/09/13	2.3	21.92	0	0.00	22.05	2.3	11,681	0.02%
2021/09/09	1	21.95	10	21.95	21.90	-9	11,962	-0.08%
2021/09/08	1	22.05	0	0.00	22.05	1	11,870	0.01%
2021/09/07	0	0.00	2	22.30	22.40	-2	11,765	-0.02%
2021/09/06	0	0.00	1	22.30	22.35	-1	11,689	-0.01%
2021/09/01	1.3	22.19	0	0.00	22.20	1.3	11,558	0.01%
2021/08/31	0	0.00	1	22.20	22.35	-1	11,477	-0.01%
2021/08/30	32	21.95	19	21.94	22.15	13	11,226	0.12%
2021/08/27	10	21.78	12	21.78	21.85	-2	11,074	-0.02%
2021/08/24	0	0.00	2	21.20	21.45	-2	10,915	-0.02%
2021/08/19	0.2	21.05	0	0.00	20.95	0.2	11,306	0.00%
2021/08/18	12	21.05	0	0.00	21.05	12	11,210	0.11%
2021/08/17	1	21.05	0	0.00	21.10	1	11,252	0.01%
2021/08/16	3.4	20.98	2.1	20.96	21.00	1.3	11,210	0.01%
2021/08/12	7	21.21	0	0.00	21.35	7	11,117	0.06%
2021/08/11	11	21.36	0	0.00	21.45	11	11,095	0.10%
2021/08/10	15	22.08	0	0.00	22.15	15	10,954	0.14%
2021/08/09	5	22.05	0	0.00	22.20	5	11,002	0.05%
2021/08/06	1	22.35	6	22.30	22.30	-5	10,922	-0.05%
2021/08/05	0	0.00	3	22.28	22.35	-3	11,104	-0.03%
2021/08/04	0.9	22.20	0	0.00	22.20	0.9	11,693	0.01%
2021/08/03	1	22.15	2	22.15	22.15	-1	11,842	-0.01%
2021/08/02	0	0.00	12	22.00	22.10	-12	12,114	-0.10%
2021/07/30	1	21.85	0	0.00	21.85	1	12,022	0.01%
2021/07/28	0	0.00	1	21.90	21.95	-1	12,017	-0.01%
2021/07/27	1	21.90	7	21.90	21.95	-6	12,231	-0.05%
2021/07/26	11	21.86	0	0.00	21.90	11	12,298	0.09%
2021/07/23	2	21.95	3	21.90	21.95	-1	12,320	-0.01%
2021/07/22	1	21.85	3	21.85	21.90	-2	12,335	-0.02%
2021/07/21	0	0.00	2	21.65	21.70	-2	12,227	-0.02%
2021/07/20	17	21.55	0	0.00	21.55	17	12,322	0.14%
2021/07/19	0	0.00	0.1	21.65	21.70	-0.1	12,347	0.00%
2021/07/16	0	0.00	4.1	21.65	21.70	-4.1	12,366	-0.03%
2021/07/12	0.1	21.60	0	0.00	21.45	0.1	12,666	0.00%
2021/07/02	2	21.18	3	21.25	21.15	-1	12,825	-0.01%
2021/07/01	3	21.20	0	0.00	21.20	3	12,847	0.02%
2021/06/28	0	0.00	0.1	21.35	21.35	-0.1	12,999	0.00%
2021/06/18	152	21.00	0	0.00	20.80	152	13,441	1.13%	大買/鉅額交易
2021/06/10	0	0.00	1	20.95	21.00	-1	13,822	-0.01%
2021/06/02	0	0.00	1	21.10	21.10	-1	14,514	-0.01%
2021/06/01	1	20.95	0	0.00	21.00	1	14,534	0.01%
2021/05/31	1	20.95	11	20.95	20.95	-10	14,726	-0.07%
2021/05/28	0	0.00	11.1	20.84	20.85	-11.1	14,853	-0.07%
2021/05/25	0	0.00	150	20.65	20.70	-150	15,166	-0.99%	大賣/鉅額交易
2021/05/24	0	0.00	52	20.60	20.65	-52	15,233	-0.34%
2021/05/20	2	20.50	0	0.00	20.45	2	15,368	0.01%
2021/05/19	6	20.58	0	0.00	20.55	6	15,323	0.04%
2021/05/18	200	20.70	20	20.74	20.85	180	15,203	1.18%	大買/鉅額交易
2021/05/17	10	20.20	40	20.25	20.10	-30	15,215	-0.20%
2021/05/14	2	20.70	20	20.70	20.75	-18	14,838	-0.12%
2021/05/13	21.4	20.45	0	0.00	20.40	21.4	14,669	0.15%
2021/05/12	21	21.01	9	21.07	20.55	12	14,279	0.08%
2021/05/06	2	21.15	5	21.15	21.20	-3	13,442	-0.02%
2021/05/05	1	21.10	0	0.00	21.05	1	13,373	0.01%
2021/05/04	18.1	21.06	0	0.00	21.15	18.1	13,353	0.14%
2021/05/03	4	21.31	0	0.00	21.25	4	13,105	0.03%
2021/04/29	0	0.00	0.1	21.45	21.40	-0.1	13,174	0.00%
2021/04/28	1	21.40	0	0.00	21.50	1	13,234	0.01%
2021/04/26	2	21.50	2	21.50	21.55	0	13,554	0.00%
2021/04/22	3	21.33	0	0.00	21.35	3	13,547	0.02%
2021/04/21	0	0.00	15.3	21.30	21.25	-15.3	13,490	-0.11%
2021/04/20	0	0.00	0.4	21.45	21.45	-0.4	13,483	0.00%
2021/04/19	0	0.00	18	21.40	21.45	-18	13,385	-0.13%
2021/04/16	10	21.15	4	21.15	21.20	6	13,325	0.05%
2021/04/15	0	0.00	0	21.10	21.10	0	13,406	0.00%
2021/04/13	1	20.90	0	0.00	21.00	1	13,396	0.01%
2021/04/12	0	0.00	0.2	21.00	20.95	-0.2	13,383	0.00%
2021/04/09	15	20.85	0	0.00	20.85	15	13,367	0.11%
2021/04/08	0	0.00	1	20.95	20.90	-1	13,357	-0.01%
2021/04/06	5	21.05	3.1	21.10	21.00	1.9	13,474	0.01%
2021/04/01	7	21.10	0	0.00	21.05	7	13,383	0.05%
2021/03/30	1	21.00	7	21.05	21.10	-6	13,143	-0.05%
2021/03/29	40	21.10	0	0.00	21.10	40	13,008	0.31%
2021/03/26	20	21.00	0	0.00	20.90	20	12,883	0.16%
2021/03/24	1	20.65	0	0.00	20.65	1	12,636	0.01%
2021/03/23	2	20.60	3	20.65	20.65	-1	12,544	-0.01%
2021/03/22	1	20.50	3	20.55	20.50	-2	12,598	-0.02%
2021/03/19	2	20.40	0	0.00	20.40	2	12,656	0.02%
2021/03/18	0	0.00	1	20.60	20.65	-1	12,355	-0.01%
2021/03/17	7	20.66	0	0.00	20.60	7	12,356	0.06%
2021/03/16	0	0.00	4	20.70	20.70	-4	12,209	-0.03%
2021/03/15	2	20.55	0	0.00	20.55	2	12,273	0.02%
2021/03/11	11	20.45	0	0.00	20.40	11	12,589	0.09%
2021/03/10	1	20.30	0	0.00	20.40	1	12,472	0.01%
2021/03/09	4	20.28	12	20.35	20.30	-8	12,368	-0.06%
2021/03/08	7	20.14	0	0.00	20.10	7	12,199	0.06%
2021/03/05	0.2	20.10	0	0.00	20.15	0.2	12,106	0.00%
2021/03/04	0.2	20.10	3	20.10	20.10	-2.8	12,547	-0.02%
2021/03/02	0.2	20.10	0	0.00	20.00	0.2	12,297	0.00%
2021/02/26	24	20.04	0	0.00	19.95	24	12,211	0.20%
2021/02/25	0	0.00	20	20.34	20.45	-20	11,683	-0.17%
2021/02/23	0	0.00	2.1	20.20	20.20	-2.1	11,452	-0.02%
2021/02/22	1	20.05	0	0.00	19.95	1	11,386	0.01%
2021/02/19	2	19.80	0	0.00	19.95	2	11,449	0.02%
2021/02/18	4	19.90	0	0.00	19.85	4	11,462	0.03%
2021/02/17	1.2	19.73	0	0.00	19.80	1.2	11,535	0.01%
2021/02/05	0	0.00	1.1	19.55	19.60	-1.1	11,326	-0.01%
2021/02/03	0	0.00	1	19.45	19.60	-1	11,539	-0.01%
2021/02/02	1	19.35	0	0.00	19.40	1	11,626	0.01%
2021/02/01	2	19.28	0	0.00	19.35	2	11,555	0.02%
2021/01/29	5	19.30	0	0.00	19.15	5	11,539	0.04%
2021/01/28	1	19.40	0	0.00	19.50	1	11,250	0.01%
2021/01/27	3	19.55	0	0.00	19.55	3	11,053	0.03%
2021/01/25	2	19.48	0	0.00	19.65	2	10,955	0.02%
2021/01/22	5	19.55	0	0.00	19.50	5	11,043	0.05%
2021/01/21	4	19.68	4	19.80	19.60	0	10,912	0.00%
2021/01/20	5	19.71	0	0.00	19.55	5	10,781	0.05%
2021/01/19	0.4	20.00	0	0.00	19.90	0.4	10,397	0.00%
2021/01/18	2	19.95	0	0.00	19.90	2	10,271	0.02%
2021/01/15	4	20.11	0	0.00	20.10	4	10,121	0.04%
2021/01/12	3	20.20	0	0.00	20.10	3	9,827	0.03%
2021/01/11	1	20.35	0	0.00	20.40	1	9,800	0.01%
2021/01/08	0	0.00	2	20.30	20.35	-2	9,706	-0.02%
2021/01/06	9.1	20.06	0	0.00	20.15	9.1	9,551	0.10%
2020/12/30	0	0.00	1	20.20	20.35	-1	9,299	-0.01%
2020/12/24	1	19.90	0	0.00	19.85	1	9,257	0.01%
2020/12/23	15	19.85	0	0.00	19.80	15	9,357	0.16%
2020/12/16	2	20.00	13.2	20.04	20.05	-11.2	10,101	-0.11%
2020/12/15	1	19.80	1.1	19.76	19.85	-0.1	10,076	0.00%
2020/12/10	5.2	19.84	0	0.00	19.85	5.2	9,974	0.05%
2020/12/09	2	19.70	10	19.75	19.75	-8	9,888	-0.08%
2020/12/08	1	19.90	29	19.96	19.90	-28	9,642	-0.29%
2020/12/07	3	20.15	0	0.00	20.20	3	9,381	0.03%
2020/12/04	0	0.00	1	20.25	20.30	-1	9,340	-0.01%
2020/12/02	0	0.00	3	20.15	20.20	-3	9,324	-0.03%
2020/12/01	1	20.10	0	0.00	20.20	1	9,544	0.01%
2020/11/30	2	20.10	10	20.30	20.30	-8	9,582	-0.08%
2020/11/26	12	20.19	0	0.00	20.35	12	9,178	0.13%
2020/11/25	2	20.20	0	0.00	20.25	2	9,325	0.02%
2020/11/20	0	0.00	2.1	20.25	20.25	-2.1	9,485	-0.02%
2020/11/19	1	20.45	0	0.00	20.45	1	9,484	0.01%
2020/11/18	0	0.00	4	20.46	20.60	-4	9,437	-0.04%
2020/11/17	20	20.35	23	20.39	20.50	-3	9,383	-0.03%
2020/11/16	0	0.00	0.1	20.40	20.45	-0.1	9,674	0.00%
2020/11/13	0	0.00	5.5	20.20	20.20	-5.5	9,642	-0.06%
2020/11/12	19	20.07	0	0.00	20.00	19	9,641	0.20%
2020/11/11	0	0.00	7	20.29	20.45	-7	9,636	-0.07%
2020/11/10	0.1	20.10	10	20.10	20.15	-9.9	9,534	-0.10%
2020/11/09	0	0.00	6.2	20.00	20.00	-6.2	9,549	-0.06%
2020/11/06	0	0.00	1	19.80	19.90	-1	10,358	-0.01%
2020/11/05	5	19.70	1	19.75	19.70	4	10,863	0.04%
2020/10/30	3	19.20	0	0.00	19.20	3	11,841	0.03%
2020/10/29	6	19.35	0	0.00	19.35	6	11,753	0.05%
2020/10/28	1	19.60	0	0.00	19.60	1	11,843	0.01%
2020/10/27	1.2	19.58	0.1	19.65	19.55	1.1	11,956	0.01%
2020/10/26	0	0.00	1	19.60	19.65	-1	12,141	-0.01%
2020/10/22	2	19.50	0	0.00	19.60	2	12,570	0.02%
2020/10/20	1	19.45	0	0.00	19.50	1	12,776	0.01%
2020/10/15	6	19.57	1	19.75	19.50	5	12,993	0.04%
2020/10/12	2.1	19.83	1	19.90	19.90	1.1	13,087	0.01%
2020/10/08	1	19.80	0	0.00	19.85	1	13,138	0.01%
2020/10/05	0	0.00	1	19.70	19.65	-1	13,468	-0.01%
2020/09/30	0.9	19.70	0	0.00	19.50	0.9	13,582	0.01%
2020/09/29	0.1	19.80	1	19.80	19.70	-0.9	13,547	-0.01%
2020/09/28	1	19.40	3	19.60	19.70	-2	13,613	-0.01%
2020/09/25	1	19.25	0	0.00	19.15	1	13,665	0.01%
2020/09/24	26	19.19	0	0.00	19.00	26	13,650	0.19%
2020/09/23	6	19.50	0	0.00	19.55	6	13,307	0.05%
2020/09/22	2	19.70	0	0.00	19.65	2	13,185	0.02%
2020/09/21	1	20.00	0	0.00	19.90	1	13,109	0.01%
2020/09/17	6	19.96	0	0.00	19.95	6	13,161	0.05%
2020/09/15	0	0.00	1	19.95	19.95	-1	13,120	-0.01%
2020/09/11	1	19.95	0	0.00	20.00	1	13,451	0.01%
2020/09/10	1.1	19.82	21	19.76	19.95	-19.9	13,518	-0.15%
2020/09/09	12	19.74	0	0.00	19.85	12	13,617	0.09%
2020/09/08	11	19.90	0	0.00	19.90	11	13,660	0.08%
2020/09/07	1	19.80	0	0.00	19.80	1	13,895	0.01%
2020/09/04	21	19.77	0	0.00	19.75	21	14,112	0.15%
2020/09/02	3	19.92	3	19.95	19.95	0	14,024	0.00%
2020/08/27	3	20.08	0	0.00	20.05	3	14,388	0.02%
2020/08/26	11	20.21	0	0.00	20.25	11	14,362	0.08%
2020/08/24	2	20.28	0	0.00	20.25	2	15,189	0.01%
2020/08/21	1	20.30	0	0.00	20.50	1	15,297	0.01%
2020/08/20	6	20.18	0	0.00	20.15	6	15,325	0.04%
2020/08/19	1	20.55	0	0.00	20.50	1	15,083	0.01%
2020/08/18	10	20.43	0	0.00	20.60	10	15,064	0.07%
2020/08/17	1	20.45	0	0.00	20.45	1	15,187	0.01%
2020/08/14	2	20.40	0	0.00	20.45	2	15,226	0.01%
2020/08/13	1	20.55	4	20.50	20.55	-3	15,204	-0.02%
2020/08/12	3	20.40	4	20.45	20.40	-1	15,179	-0.01%
2020/08/11	4	21.85	1	21.85	21.85	3	14,395	0.02%
2020/08/10	0.1	21.90	20	21.85	21.90	-19.9	13,941	-0.14%
2020/08/07	1	21.60	0	0.00	21.65	1	13,648	0.01%
2020/08/06	16	21.50	9	21.59	21.60	7	13,459	0.05%
2020/08/05	27	21.35	0	0.00	21.40	27	13,317	0.20%
2020/08/03	11	21.25	0	0.00	21.20	11	13,360	0.08%
2020/07/29	0	0.00	1	21.35	21.35	-1	13,196	-0.01%
2020/07/27	1	20.95	0	0.00	20.95	1	13,443	0.01%
2020/07/24	6	21.08	0	0.00	21.05	6	13,590	0.04%
2020/07/22	0	0.00	5	21.30	21.30	-5	13,788	-0.04%
2020/07/21	0	0.00	1	21.30	21.25	-1	13,922	-0.01%
2020/07/20	1	21.20	0	0.00	21.25	1	14,074	0.01%
2020/07/17	0	0.00	16	21.28	21.30	-16	14,324	-0.11%
2020/07/14	1	21.15	5	21.20	21.10	-4	14,992	-0.03%
2020/07/13	0	0.00	10	21.20	21.20	-10	15,222	-0.07%
2020/07/10	26.1	21.04	20	21.10	21.10	6.1	15,445	0.04%
2020/07/08	20	21.15	20	21.15	21.15	0	15,732	0.00%
2020/07/07	11	21.10	10	21.15	21.15	1	15,884	0.01%
2020/07/06	7	21.15	10	21.20	21.15	-3	16,003	-0.02%
2020/07/03	3	21.00	11	20.99	21.00	-8	16,161	-0.05%
2020/07/01	2	20.90	0	0.00	20.85	2	16,609	0.01%
2020/06/23	5	20.75	3	20.80	20.80	2	17,679	0.01%
2020/06/18	11	20.73	0	0.00	20.75	11	18,970	0.06%
2020/06/17	5	20.79	0	0.00	20.85	5	19,718	0.03%
2020/06/16	0	0.00	1	21.00	20.90	-1	20,543	0.00%
2020/06/12	1	20.70	1	20.60	20.75	0	22,198	0.00%
2020/06/11	4	21.06	0	0.00	20.90	4	22,958	0.02%
2020/06/10	0.1	21.25	10	21.20	21.25	-9.9	23,323	-0.04%
2020/06/08	5	21.20	0	0.00	21.30	5	25,003	0.02%
2020/06/05	0	0.00	2	21.23	21.25	-2	24,986	-0.01%
2020/06/04	0	0.00	45.3	21.20	21.25	-45.3	25,398	-0.18%
2020/06/03	0	0.00	2	21.15	21.10	-2	25,742	-0.01%
2020/06/01	0.3	20.75	1	21.00	20.70	-0.7	25,514	0.00%
2020/05/29	4	20.21	0	20.40	20.40	4	25,279	0.02%
2020/05/28	1	20.30	0	0.00	20.25	1	24,804	0.00%
2020/05/27	3	20.25	1	20.25	20.25	2	25,053	0.01%
2020/05/26	5	20.20	0	0.00	20.15	5	25,163	0.02%
2020/05/22	6	19.99	0	0.00	20.00	6	25,300	0.02%
2020/05/21	1	20.10	0	0.00	20.15	1	25,334	0.00%
2020/05/18	12	19.95	0.2	20.10	19.95	11.8	25,421	0.05%
2020/05/14	6	20.00	10	20.00	20.05	-4	25,302	-0.02%
2020/05/13	0	0.00	3	20.10	20.05	-3	25,216	-0.01%
2020/05/12	0.7	20.10	0	0.00	20.00	0.7	25,212	0.00%
2020/05/11	1	20.10	0	0.00	20.10	1	25,234	0.00%
2020/05/08	5	19.85	0	0.00	19.85	5	25,156	0.02%
2020/05/07	1	19.70	10	19.85	19.80	-9	25,153	-0.04%
2020/05/06	0	0.00	3	19.75	19.70	-3	25,249	-0.01%
2020/05/04	2	19.60	0	0.00	19.65	2	25,342	0.01%
2020/04/30	0	0.00	16.1	20.19	20.10	-16.1	25,228	-0.06%
2020/04/29	2	19.95	0	0.00	20.00	2	25,265	0.01%
2020/04/28	5	19.70	0	0.00	19.80	5	25,298	0.02%
2020/04/27	0	0.00	10	19.54	19.50	-10	25,860	-0.04%
2020/04/24	1	19.05	0	0.00	19.00	1	25,809	0.00%
2020/04/22	1	19.05	2	19.10	19.10	-1	25,393	0.00%
2020/04/21	2	19.20	2	19.25	19.20	0	25,221	0.00%
2020/04/20	0.2	19.85	0	0.00	19.85	0.2	24,816	0.00%
2020/04/17	1	20.10	26	19.92	19.90	-25	24,776	-0.10%
2020/04/16	1	19.95	0	0.00	19.85	1	24,497	0.00%
2020/04/15	3	19.88	17	19.80	20.05	-14	24,252	-0.06%
2020/04/14	12	19.45	4	19.58	19.65	8	23,939	0.03%
2020/04/13	3	19.03	2	19.20	19.05	1	23,578	0.00%
2020/04/10	3	18.97	1	19.10	19.15	2	23,446	0.01%
2020/04/09	0	0.00	7.5	18.79	18.75	-7.5	23,220	-0.03%
2020/04/08	6	18.54	2	18.60	18.50	4	22,998	0.02%
2020/04/07	0	0.00	6	18.46	18.50	-6	22,712	-0.03%
2020/04/01	29	18.21	2	18.18	18.10	27	22,150	0.12%
2020/03/31	9	18.24	3	18.35	18.35	6	21,918	0.03%
2020/03/30	0	0.00	2	18.05	18.20	-2	21,535	-0.01%
2020/03/27	1	18.55	22	18.59	18.40	-21	21,176	-0.10%
2020/03/26	10	18.20	5	18.20	18.15	5	20,639	0.02%
2020/03/25	10	18.19	20	18.08	18.15	-10	20,485	-0.05%
2020/03/24	13	17.51	15	17.56	17.40	-2	19,844	-0.01%
2020/03/23	1	16.60	2	16.50	16.50	-1	19,386	-0.01%
2020/03/20	8	17.21	18.1	17.44	17.40	-10.1	18,736	-0.05%
2020/03/19	25	16.20	0	0.00	16.05	25	17,913	0.14%
2020/03/18	10	17.20	0	0.00	17.10	10	16,928	0.06%
2020/03/17	5.5	17.58	11	17.40	17.35	-5.6	16,316	-0.03%
2020/03/16	28	18.43	3	18.22	18.15	25	15,366	0.16%
2020/03/13	23	18.19	100	18.43	18.95	-77	14,721	-0.52%
2020/03/12	41.8	19.78	0	0.00	19.60	41.8	13,646	0.31%
2020/03/11	13	20.25	0	0.00	20.30	13	12,814	0.10%
2020/03/10	14	20.20	0	0.00	20.30	14	12,645	0.11%
2020/03/09	14	20.41	0	0.00	20.35	14	12,210	0.11%
2020/03/06	7.3	20.79	0	20.90	20.70	7.2	11,700	0.06%
2020/03/05	5	20.95	2	20.95	21.00	3	11,523	0.03%
2020/03/03	4	20.76	0	0.00	20.70	4	11,468	0.03%
2020/03/02	22	20.60	0	0.00	20.60	22	11,319	0.19%
2020/02/27	12	20.81	0	0.00	20.95	12	11,642	0.10%
2020/02/26	31	20.87	0	0.00	20.85	31	11,439	0.27%
2020/02/25	9	20.95	0	0.00	20.95	9	11,264	0.08%
2020/02/24	7	21.09	0	0.00	21.05	7	11,187	0.06%
2020/02/21	6	21.29	0	0.00	21.25	6	11,015	0.05%
2020/02/20	2	21.40	0	0.00	21.40	2	10,905	0.02%
2020/02/19	0.1	21.50	5	21.45	21.50	-4.9	10,769	-0.05%
2020/02/18	0	0.00	6	21.27	21.35	-6	10,726	-0.06%
2020/02/17	1	21.20	0	0.00	21.30	1	10,714	0.01%
2020/02/13	6	21.20	0	0.00	21.25	6	10,722	0.06%
2020/02/10	0	0.00	5	21.05	21.20	-5	10,596	-0.05%
2020/02/07	15	21.02	0	0.00	21.20	15	10,596	0.14%
2020/02/06	1	21.15	1	21.15	21.20	0	10,440	0.00%
2020/02/05	3	20.92	3	20.95	21.00	0	10,327	0.00%
2020/02/04	6	20.86	0.9	20.95	20.85	5.1	10,191	0.05%
2020/02/03	24	20.48	16	20.61	20.70	8	10,148	0.08%
2020/01/31	20	20.84	0	0.00	20.80	20	9,884	0.20%
2020/01/30	29.5	20.76	0	0.00	20.60	29.5	9,584	0.31%
2020/01/20	1	21.50	0.2	21.50	21.50	0.8	8,879	0.01%
2020/01/17	0	0.00	1	21.20	21.25	-1	8,729	-0.01%
2020/01/14	4	21.03	3	21.05	21.05	1	8,643	0.01%
2020/01/13	5.3	20.95	1	20.95	21.00	4.3	8,573	0.05%
2020/01/10	3	20.83	0	0.00	20.85	3	8,710	0.03%
2020/01/09	2	20.70	0	0.00	20.75	2	8,699	0.02%
2020/01/08	1	20.70	0	0.00	20.65	1	8,700	0.01%
2020/01/07	2	20.75	0	0.00	20.75	2	8,605	0.02%
2020/01/06	1	20.85	0	0.00	20.75	1	8,650	0.01%
2020/01/03	2	20.88	1.3	20.86	20.90	0.7	8,645	0.01%
2020/01/02	0	0.00	2	20.80	20.85	-2	8,632	-0.02%
2019/12/31	4.3	20.79	0	0.00	20.75	4.3	8,612	0.05%
2019/12/30	1	20.90	0	0.00	20.80	1	8,606	0.01%
2019/12/27	7	20.91	0	0.00	20.90	7	8,621	0.08%
2019/12/26	1	20.90	5	20.95	20.95	-4	8,622	-0.05%
2019/12/25	1	20.85	0	0.00	20.90	1	8,703	0.01%
2019/12/23	1	20.85	16	20.90	20.95	-15	8,790	-0.17%
2019/12/20	0	0.00	5	20.95	20.80	-5	8,830	-0.06%
2019/12/17	1	20.70	0	0.00	20.85	1	8,674	0.01%
2019/12/16	2	20.70	0	0.00	20.70	2	8,517	0.02%
2019/12/13	3	20.75	0	0.00	20.75	3	8,560	0.04%
2019/12/12	1	20.75	0	0.00	20.75	1	8,327	0.01%
2019/12/11	1.3	20.67	0	0.00	20.70	1.3	8,314	0.02%
2019/12/09	3	20.65	0	0.00	20.80	3	8,394	0.04%
2019/12/06	1	20.65	0	0.00	20.65	1	8,455	0.01%
2019/12/05	2	20.70	0	0.00	20.65	2	8,435	0.02%
2019/12/03	2	20.70	0	0.00	20.75	2	8,379	0.02%
2019/12/02	2	20.75	0	0.00	20.75	2	8,401	0.02%
2019/11/29	0	0.00	2.7	20.81	20.75	-2.7	8,407	-0.03%
2019/11/26	0	0.00	6.1	20.90	20.95	-6.1	8,534	-0.07%
2019/11/21	0	0.00	3	20.75	20.75	-3	8,069	-0.04%
2019/11/20	0	0.00	5.3	20.91	20.95	-5.3	8,002	-0.07%
2019/11/18	1	20.80	0	0.00	20.95	1	8,087	0.01%
2019/11/15	2	20.70	0	0.00	20.75	2	8,099	0.02%
2019/11/13	1	20.85	0	0.00	20.85	1	8,288	0.01%
2019/11/12	1	20.95	0	0.00	21.00	1	8,363	0.01%
2019/11/11	1.3	20.93	0	0.00	21.00	1.3	8,892	0.01%
2019/11/07	1	21.00	0	0.00	21.05	1	9,413	0.01%
2019/11/06	0	0.00	2	21.10	21.10	-2	9,451	-0.02%
2019/11/05	2	20.95	0	0.00	21.05	2	9,554	0.02%
2019/11/04	0	0.00	1	20.95	21.00	-1	9,700	-0.01%
2019/11/01	0.2	20.95	0	0.00	20.95	0.2	9,851	0.00%
2019/10/31	1	20.95	5.1	20.92	20.95	-4.1	10,080	-0.04%
2019/10/28	1	20.75	0	0.00	20.80	1	10,315	0.01%
2019/10/24	0	0.00	3	20.55	20.70	-3	10,412	-0.03%
2019/10/23	3.3	20.51	0	0.00	20.55	3.3	10,453	0.03%
2019/10/21	0	0.00	0.2	20.70	20.65	-0.2	10,460	0.00%
2019/10/18	0	0.00	1	20.65	20.65	-1	10,505	-0.01%
2019/10/17	0	0.00	2	20.45	20.50	-2	10,301	-0.02%
2019/10/16	2	20.50	0	20.60	20.55	2	10,304	0.02%
2019/10/15	1	20.45	1	20.50	20.50	0	10,299	0.00%
2019/10/14	0.3	20.60	0	0.00	20.55	0.3	10,337	0.00%
2019/10/09	1	20.30	0	0.00	20.30	1	10,267	0.01%
2019/10/08	0.3	20.50	0	0.00	20.40	0.3	10,224	0.00%
2019/10/07	3	20.40	1	20.40	20.40	2	10,219	0.02%
2019/10/03	10	20.40	0	0.00	20.40	10	10,249	0.10%
2019/10/02	15	20.60	0	0.00	20.65	15	10,183	0.15%
2019/10/01	0	0.00	1	20.70	20.65	-1	10,161	-0.01%
2019/09/27	2	20.50	0	0.00	20.50	2	10,090	0.02%
2019/09/26	1	20.50	0	0.00	20.50	1	10,110	0.01%
2019/09/24	0.2	20.80	0	0.00	20.70	0.2	10,143	0.00%
2019/09/20	0	0.00	23	20.75	20.80	-23	10,251	-0.22%
2019/09/19	0.7	20.90	0.2	20.90	20.80	0.5	10,047	0.00%
2019/09/18	0	0.00	0.1	20.85	20.85	-0.1	10,038	0.00%
2019/09/17	5	20.55	0	0.00	20.70	5	9,926	0.05%
2019/09/12	10.2	20.55	10	20.55	20.55	0.2	10,108	0.00%
2019/09/11	3.2	20.51	0	0.00	20.60	3.2	10,267	0.03%
2019/09/10	0	0.00	10	20.58	20.60	-10	10,265	-0.10%
2019/09/06	0	0.00	0.3	20.50	20.40	-0.3	10,298	0.00%
2019/09/05	1	20.20	0	0.00	20.30	1	10,346	0.01%
2019/09/04	0	0.00	1	20.10	20.20	-1	10,457	-0.01%
2019/08/30	0.3	20.00	0	0.00	20.00	0.3	10,809	0.00%
2019/08/28	0	0.00	11	19.65	19.60	-11	10,778	-0.10%
2019/08/27	6	19.64	5	19.65	19.65	1	10,840	0.01%
2019/08/26	0.5	19.65	0	0.00	19.55	0.5	10,765	0.00%
2019/08/21	1	19.70	0	0.00	19.65	1	11,271	0.01%
2019/08/20	0	0.00	1	19.85	19.75	-1	11,236	-0.01%
2019/08/19	1	19.90	0	0.00	19.85	1	11,255	0.01%
2019/08/16	0	0.00	10	19.60	19.85	-10	11,231	-0.09%
2019/08/15	2	19.60	0	0.00	19.55	2	11,054	0.02%
2019/08/14	27	19.71	0	0.00	19.70	27	11,117	0.24%
2019/08/13	0.6	20.80	0	0.00	20.70	0.6	10,754	0.01%
2019/08/12	1	20.85	0	0.00	20.85	1	10,530	0.01%
2019/08/07	3	20.50	0	0.00	20.55	3	10,387	0.03%
2019/08/06	1.4	20.63	0	0.00	20.60	1.4	10,365	0.01%
2019/08/02	6	20.56	5	20.60	20.65	1	10,245	0.01%
2019/08/01	1.3	20.87	0	0.00	20.85	1.3	10,182	0.01%
2019/07/25	0	0.00	5	21.20	21.20	-5	10,162	-0.05%
2019/07/24	1	21.00	0	0.00	21.00	1	10,164	0.01%
2019/07/23	2	21.00	0	0.00	21.00	2	10,195	0.02%
2019/07/22	1	21.05	0	0.00	21.05	1	10,312	0.01%
2019/07/19	0.5	21.05	0	0.00	21.05	0.5	10,297	0.00%
2019/07/18	0	0.00	5	20.95	21.00	-5	10,415	-0.05%
2019/07/17	0	0.00	10	20.85	20.90	-10	10,468	-0.10%
2019/07/16	0.2	20.90	0	0.00	20.80	0.2	10,643	0.00%
2019/07/11	1	20.75	0	0.00	20.85	1	11,119	0.01%
2019/07/10	0	0.00	10	20.75	20.75	-10	11,224	-0.09%
2019/07/09	5	20.65	0	0.00	20.70	5	11,211	0.04%
2019/07/03	0	0.00	3	20.55	20.65	-3	11,336	-0.03%
2019/07/02	5.4	20.65	0	0.00	20.65	5.4	11,359	0.05%
2019/07/01	3	20.73	0	0.00	20.70	3	11,369	0.03%
2019/06/21	0.2	20.80	0	0.00	20.75	0.2	11,446	0.00%
2019/06/20	0	0.00	8	20.85	20.90	-8	11,293	-0.07%
2019/06/19	0	0.00	2	20.80	20.90	-2	11,262	-0.02%
2019/06/18	1	20.55	20	20.60	20.65	-19	11,078	-0.17%
2019/06/14	0	0.00	1	20.45	20.45	-1	11,204	-0.01%
2019/06/13	5	20.25	0	0.00	20.25	5	11,185	0.04%
2019/06/11	0.3	20.55	0	0.00	20.45	0.3	11,165	0.00%
2019/06/10	2.2	20.80	0	0.00	20.80	2.2	11,040	0.02%
2019/06/06	0	0.00	2	20.70	20.70	-2	10,950	-0.02%
2019/06/05	1	20.50	0	0.00	20.55	1	10,820	0.01%
2019/06/03	0.2	20.45	0	0.00	20.40	0.2	10,647	0.00%
2019/05/31	0	0.00	2	20.40	20.55	-2	10,606	-0.02%
2019/05/28	0	0.00	1.7	20.19	20.25	-1.7	10,673	-0.02%
2019/05/23	1	19.95	31	19.95	19.95	-30	10,299	-0.29%
2019/05/22	1	20.00	0	0.00	20.05	1	10,269	0.01%
2019/05/17	2	19.73	1	19.75	19.65	1	10,021	0.01%
2019/05/16	1	19.80	0	0.00	19.70	1	9,990	0.01%
2019/05/14	2.3	19.91	0	0.00	19.85	2.3	10,004	0.02%
2019/05/13	1	19.95	0	0.00	19.95	1	9,965	0.01%
2019/05/10	0.3	20.10	0	0.00	20.00	0.3	10,008	0.00%
2019/05/09	3	19.97	0	0.00	19.95	3	9,957	0.03%
2019/05/07	10	20.20	0	0.00	20.25	10	9,755	0.10%
2019/05/06	11.3	20.20	0	0.00	20.20	11.3	9,774	0.12%
2019/05/02	0	0.00	1.5	20.50	20.50	-1.5	9,555	-0.02%
2019/04/29	5.7	20.41	3	20.50	20.50	2.7	9,581	0.03%
2019/04/26	1	20.20	0	0.00	20.35	1	9,666	0.01%
2019/04/24	0	0.00	41	20.35	20.50	-41	9,579	-0.43%
2019/04/23	0	0.00	0.4	20.25	20.30	-0.4	9,578	0.00%
2019/04/22	0	0.00	3.5	20.09	20.20	-3.5	9,510	-0.04%
2019/04/19	0	0.00	1	19.95	19.95	-1	9,514	-0.01%
2019/04/15	0	0.00	20	19.40	19.40	-20	9,334	-0.21%
2019/04/12	0	0.00	34	19.40	19.40	-34	9,380	-0.36%
2019/04/11	0	0.00	25	19.45	19.45	-25	9,386	-0.27%
2019/04/03	2	19.40	20	19.45	19.45	-18	9,410	-0.19%
2019/04/01	30	19.55	3	19.50	19.45	27	9,386	0.29%
2019/03/27	10	19.35	0	0.00	19.40	10	9,246	0.11%
2019/03/25	1	19.25	10.7	19.30	19.30	-9.7	9,453	-0.10%
2019/03/22	1.1	19.45	10	19.45	19.45	-9	9,443	-0.09%
2019/03/21	0	0.00	4	19.48	19.50	-4	9,409	-0.04%
2019/03/20	10	19.35	0	0.00	19.50	10	9,341	0.11%
2019/03/14	10	19.00	0	0.00	19.00	10	8,868	0.11%
2019/03/13	5	19.00	0	0.00	19.10	5	8,966	0.06%
2019/03/11	15	18.90	0	0.00	18.90	15	9,069	0.17%
2019/03/06	0	0.00	10	18.95	19.00	-10	9,260	-0.11%
2019/03/05	1	18.90	0	0.00	18.95	1	9,267	0.01%
2019/03/04	1	19.10	0	0.00	18.95	1	9,286	0.01%
2019/02/27	0	0.00	1	19.10	19.10	-1	9,160	-0.01%
2019/02/26	2	18.95	8	18.95	19.00	-6	9,034	-0.07%
2019/02/25	0	0.00	3	18.90	18.95	-3	8,920	-0.03%
2019/02/19	0	0.00	1	18.70	18.70	-1	8,705	-0.01%
2019/02/15	1	18.60	0	0.00	18.55	1	8,647	0.01%
2019/02/12	1	18.60	0	0.00	18.65	1	8,374	0.01%
2019/01/28	0	0.00	10	18.55	18.55	-10	8,098	-0.12%
2019/01/24	0	0.00	2	18.45	18.50	-2	7,950	-0.03%
2019/01/21	0	0.00	10	18.43	18.35	-10	8,106	-0.12%
2019/01/18	0	0.00	4	18.24	18.30	-4	8,145	-0.05%
2019/01/16	0	0.00	1	18.15	18.10	-1	8,240	-0.01%
2019/01/11	0	0.00	31	18.12	18.15	-31	8,147	-0.38%
2019/01/10	11	18.03	7	18.05	18.10	4	7,947	0.05%
2019/01/09	0	0.00	8	18.00	18.00	-8	7,915	-0.10%
2019/01/08	10	17.75	0	0.00	17.80	10	7,861	0.13%
2019/01/07	10	17.70	0	0.00	17.70	10	8,033	0.12%
2019/01/04	1	17.60	0	0.00	17.65	1	8,202	0.01%
2018/12/28	2	17.60	5	17.70	17.65	-3	8,911	-0.03%
2018/12/26	3	17.43	0	0.00	17.40	3	9,107	0.03%
2018/12/25	6	17.43	0	0.00	17.45	6	9,110	0.07%
2018/12/24	4	17.55	0	0.00	17.70	4	9,143	0.04%
2018/12/21	1	17.65	0	0.00	17.60	1	9,242	0.01%
2018/12/20	10	17.60	10	17.65	17.65	0	9,265	0.00%
2018/12/19	1	17.45	0	0.00	17.70	1	9,304	0.01%
2018/12/17	0	0.00	0.3	17.85	17.80	-0.3	9,352	0.00%
2018/12/12	0	0.00	0.6	17.80	17.75	-0.6	9,376	-0.01%
2018/12/11	16	17.70	5	17.70	17.80	11	9,355	0.12%
2018/12/07	0	0.00	0.5	17.95	17.90	-0.5	9,465	0.00%
2018/12/06	2.2	17.84	0	0.00	17.85	2.2	9,516	0.02%
2018/12/05	1	17.90	0	0.00	17.85	1	9,408	0.01%
2018/12/04	1	17.95	0	0.00	18.00	1	9,460	0.01%
2018/11/23	2	17.75	0	0.00	17.75	2	9,480	0.02%
2018/11/19	1	17.95	0	0.00	18.00	1	9,623	0.01%
2018/11/06	1	17.55	0	0.00	17.60	1	11,895	0.01%
2018/11/05	1	17.40	2	17.40	17.55	-1	11,988	-0.01%
2018/11/01	7	17.30	0	0.00	17.30	7	12,122	0.06%
2018/10/26	8	17.11	0	0.00	17.10	8	12,348	0.06%
2018/10/24	2	17.10	2	17.30	17.30	0	12,417	0.00%
2018/10/23	0	0.00	3	17.30	17.30	-3	12,455	-0.02%
2018/10/22	2	17.45	0	0.00	17.50	2	12,493	0.02%
2018/10/18	0	0.00	15	17.45	17.45	-15	12,707	-0.12%
2018/10/17	0.6	17.50	0	0.00	17.40	0.6	12,729	0.01%
2018/10/15	5	17.45	0	0.00	17.40	5	12,580	0.04%
2018/10/12	19	17.63	2	17.65	17.65	17	12,390	0.14%
2018/10/11	27	17.58	0	0.00	17.50	27	12,301	0.22%
2018/10/09	0	0.00	0.5	18.20	18.10	-0.5	11,670	0.00%
2018/10/05	12	18.14	0	0.00	18.15	12	11,634	0.10%
2018/10/04	5	18.35	0	0.00	18.25	5	11,540	0.04%
2018/10/03	16	18.45	0	0.00	18.45	16	11,417	0.14%
2018/10/01	0	0.00	15	18.60	18.65	-15	11,405	-0.13%
2018/09/27	0	0.00	1.6	18.57	18.60	-1.6	11,461	-0.01%
2018/09/25	4	18.50	0	0.00	18.60	4	11,394	0.04%
2018/09/14	1	18.10	5	18.20	18.10	-4	11,663	-0.03%
2018/09/12	8	18.05	0	0.00	18.10	8	11,836	0.07%
2018/09/10	10.4	17.95	0	0.00	18.00	10.4	12,166	0.09%
2018/09/07	1	18.00	0	0.00	18.10	1	12,444	0.01%
2018/09/05	8	18.11	0	0.00	18.00	8	12,409	0.06%
2018/09/03	1	18.10	0	0.00	18.10	1	12,478	0.01%
2018/08/30	2	18.05	0	0.00	18.05	2	12,570	0.02%
2018/08/27	1	18.05	0	0.00	18.00	1	12,960	0.01%
2018/08/24	9	18.05	0	0.00	18.10	9	13,121	0.07%
2018/08/23	21	18.15	0	0.00	18.20	21	13,870	0.15%
2018/08/22	2	18.15	0	0.00	18.20	2	14,231	0.01%
2018/08/21	11	18.00	0	0.00	18.15	11	14,218	0.08%
2018/08/20	1	18.85	7	18.81	18.90	-6	13,818	-0.04%
2018/08/17	12	18.75	0	0.00	18.70	12	13,338	0.09%
2018/08/15	5	18.72	0	0.00	18.70	5	13,047	0.04%
2018/08/08	1	18.90	0	0.00	18.90	1	12,761	0.01%
2018/08/07	3	18.78	0	0.00	18.70	3	12,891	0.02%
2018/08/01	1	18.65	0	0.00	18.70	1	12,639	0.01%
2018/07/31	0	0.00	2	18.60	18.70	-2	12,524	-0.02%
2018/07/30	2	18.50	0	0.00	18.55	2	12,369	0.02%
2018/07/25	5	18.15	0	0.00	18.15	5	12,365	0.04%
2018/07/24	10	18.05	0	0.00	18.10	10	12,394	0.08%
2018/07/20	4	17.98	0	0.00	18.05	4	12,501	0.03%
2018/07/18	0	0.00	1.7	18.10	18.10	-1.7	12,565	-0.01%
2018/07/06	0	0.00	15	17.55	17.60	-15	12,816	-0.12%
2018/07/05	3	17.62	0	0.00	17.60	3	12,834	0.02%
2018/07/02	0	0.00	1	17.75	17.65	-1	12,905	-0.01%
2018/06/26	22	17.75	0	0.00	17.70	22	12,538	0.18%
2018/06/25	3	17.70	0	0.00	17.75	3	12,443	0.02%
2018/06/19	0	0.00	2	17.65	17.65	-2	12,209	-0.02%
2018/06/05	2	18.00	0	0.00	18.05	2	11,367	0.02%
2018/06/04	0	0.00	1	17.90	17.95	-1	11,201	-0.01%
2018/06/01	0	0.00	1	17.70	17.85	-1	11,070	-0.01%
2018/05/31	0	0.00	5	17.80	17.65	-5	10,831	-0.05%
2018/05/30	10	17.80	50	17.90	17.80	-40	10,138	-0.39%
2018/05/25	0	0.00	5	17.85	17.85	-5	9,716	-0.05%
2018/05/17	0.4	17.50	29	17.50	17.50	-28.6	9,957	-0.29%
2018/05/15	17	17.50	0	0.00	17.45	17	10,512	0.16%
2018/05/14	15	17.41	5	17.40	17.45	10	10,989	0.09%
2018/05/11	0	0.00	2.3	17.31	17.35	-2.3	11,012	-0.02%
2018/05/10	20	17.25	0	0.00	17.25	20	10,933	0.18%
2018/05/09	20	17.25	0	0.00	17.25	20	10,870	0.18%
2018/05/07	16	17.30	0	0.00	17.25	16	10,959	0.15%
2018/05/04	5	17.28	0	0.00	17.25	5	10,948	0.05%
2018/05/02	2	17.40	13.9	17.36	17.45	-11.9	10,904	-0.11%
2018/04/26	1	17.10	0	0.00	17.10	1	10,667	0.01%
2018/04/25	0.8	17.15	0	0.00	17.10	0.8	10,648	0.01%
2018/04/24	1	17.10	0	0.00	17.10	1	10,708	0.01%
2018/04/23	2	17.13	0	0.00	17.10	2	10,738	0.02%
2018/04/20	8.3	17.11	0	0.00	17.10	8.3	10,752	0.08%
2018/04/18	2	17.10	0	0.00	17.10	2	10,697	0.02%
2018/04/17	3	17.07	0	0.00	17.10	3	10,784	0.03%
2018/04/16	3	17.15	0	0.00	17.15	3	10,754	0.03%
2018/04/13	6	17.21	0	0.00	17.20	6	10,841	0.06%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/11	1	17.25	0	0.00	17.25	1	11,147	0.01%
2018/04/09	11	17.15	0	0.00	17.20	11	11,011	0.10%
2018/04/02	1	17.25	0	0.00	17.20	1	10,927	0.01%
2018/03/29	1	17.20	5	17.20	17.15	-4	10,953	-0.04%
2018/03/28	4	17.25	5	17.20	17.25	-1	10,863	-0.01%
2018/03/26	0	0.00	5	17.15	17.20	-5	10,813	-0.05%
2018/03/23	11.1	17.01	0	0.00	17.05	11.1	10,734	0.10%
2018/03/22	0	0.00	5	17.20	17.15	-5	10,713	-0.05%
2018/03/21	5	17.10	0	0.00	17.10	5	10,724	0.05%
2018/03/19	0	0.00	4	17.20	17.20	-4	10,924	-0.04%
2018/03/16	1	17.10	0	0.00	17.20	1	10,934	0.01%
2018/03/15	0	0.00	1	17.20	17.15	-1	10,666	-0.01%
2018/03/14	2	17.15	0	0.00	17.15	2	10,670	0.02%
2018/03/13	0	0.00	20	17.18	17.20	-20	10,697	-0.19%
2018/03/09	1	16.95	0	0.00	17.00	1	10,712	0.01%
2018/03/05	8	16.80	0	0.00	16.70	8	11,345	0.07%
2018/03/02	11	16.80	0	0.00	16.85	11	11,295	0.10%
2018/03/01	10	16.90	0	0.00	16.90	10	11,226	0.09%
2018/02/26	1	17.05	0	0.00	17.05	1	11,005	0.01%
2018/02/22	10	16.75	0	0.00	16.80	10	11,179	0.09%
2018/02/12	13	16.54	0	0.00	16.50	13	11,125	0.12%
2018/02/09	5	16.30	0	0.00	16.40	5	10,999	0.05%
2018/02/08	1	16.50	0	0.00	16.50	1	10,777	0.01%
2018/02/07	18	16.70	18	16.80	16.60	0	10,524	0.00%
2018/02/06	12.2	16.68	40	16.55	16.50	-27.8	10,135	-0.27%
2018/02/05	7	17.05	0	0.00	17.05	7	9,455	0.07%
2018/01/23	0	0.00	2	17.25	17.35	-2	9,264	-0.02%
2018/01/22	10	17.25	0	0.00	17.35	10	9,168	0.11%
2018/01/19	5	17.30	0	0.00	17.40	5	9,144	0.05%
2018/01/18	1	17.40	0	0.00	17.40	1	9,171	0.01%
2018/01/16	5	17.30	0	0.00	17.35	5	9,128	0.05%
2018/01/11	10	17.20	0	0.00	17.20	10	9,126	0.11%
2018/01/10	0	0.00	10	17.35	17.35	-10	9,239	-0.11%
2018/01/09	2	17.30	0	0.00	17.35	2	9,234	0.02%
2018/01/08	3	17.25	6	17.20	17.30	-3	9,209	-0.03%
2018/01/05	0	0.00	4	16.85	16.90	-4	9,020	-0.04%
2018/01/04	0	0.00	1	16.70	16.80	-1	9,104	-0.01%
2018/01/03	1	16.70	0	0.00	16.75	1	9,229	0.01%
2018/01/02	0	0.00	1	16.65	16.65	-1	9,245	-0.01%