合庫金 (5880)-日盛-頭份券商分點個股進出

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(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

合庫金 (5880)籌碼相關－日盛-頭份券商分點個股進出

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-頭份券商分點個股進出
日盛-頭份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	0.3	26.25	0	0.00	26.20	0.3	9,084	0.00%
2023/04/06	0	0.00	1	26.25	26.20	-1	9,079	-0.01%
2023/03/31	0	0.00	5	26.15	26.10	-5	9,045	-0.06%
2023/03/30	1	26.25	0	0.00	26.10	1	8,906	0.01%
2023/03/29	2	26.13	0	0.00	26.25	2	8,895	0.02%
2023/03/28	12	26.20	0	0.00	26.20	12	8,927	0.13%
2023/03/27	1.2	26.13	0	0.00	26.20	1.2	8,974	0.01%
2023/03/24	3	26.00	1	26.25	26.15	2	9,126	0.02%
2023/03/23	3	26.08	3	26.07	26.10	0	9,185	0.00%
2023/03/21	2	25.30	0	0.00	25.40	2	9,397	0.02%
2023/03/20	7	25.19	0	0.00	25.20	7	9,381	0.07%
2023/03/17	2.1	25.33	0	0.00	25.35	2.1	9,373	0.02%
2023/03/16	25.3	25.36	2.5	25.33	25.30	22.8	9,266	0.25%
2023/03/15	18	25.77	0	0.00	25.60	18	9,225	0.20%
2023/03/14	21.4	25.85	0	0.00	25.80	21.4	9,155	0.23%
2023/03/13	10.1	26.04	1.1	26.06	26.10	9	9,006	0.10%
2023/03/10	9.7	26.25	0	0.00	26.15	9.7	8,939	0.11%
2023/03/09	4.5	26.48	0	0.00	26.45	4.5	8,876	0.05%
2023/03/08	5.3	26.53	0	0.00	26.60	5.3	9,494	0.06%
2023/03/06	0.2	26.60	13	26.70	26.60	-12.8	9,720	-0.13%
2023/03/03	25	26.40	0	0.00	26.40	25	9,859	0.25%
2023/03/02	4	26.39	0	0.00	26.40	4	9,959	0.04%
2023/03/01	3.1	26.46	0	0.00	26.45	3.1	9,981	0.03%
2023/02/24	0	0.00	0.5	26.80	26.65	-0.5	9,813	-0.01%
2023/02/23	0.5	26.75	1	26.85	26.80	-0.5	9,698	-0.01%
2023/02/22	3.3	26.46	0	0.00	26.50	3.3	9,787	0.03%
2023/02/21	6	26.70	0	0.00	26.70	6	9,769	0.06%
2023/02/20	20	26.83	5	26.80	26.85	15	9,878	0.15%
2023/02/17	1	26.60	0	0.00	26.60	1	9,994	0.01%
2023/02/16	2	26.55	2	26.65	26.55	0	10,233	0.00%
2023/02/15	2.2	26.63	1	26.75	26.60	1.2	10,466	0.01%
2023/02/14	5	26.73	4.5	26.76	26.75	0.5	10,428	0.00%
2023/02/13	1	26.50	0	0.00	26.80	1	10,476	0.01%
2023/02/10	3	26.38	1	26.50	26.60	2	10,481	0.02%
2023/02/09	0.5	26.45	0	0.00	26.35	0.5	10,538	0.00%
2023/02/08	5	26.38	0	0.00	26.35	5	10,628	0.05%
2023/02/07	0	26.50	0	0.00	26.40	0	10,665	0.00%
2023/02/06	6.7	26.42	0	0.00	26.35	6.7	10,631	0.06%
2023/02/02	0	26.60	0	0.00	26.65	0	10,707	0.00%
2023/02/01	3	26.42	1	26.50	26.55	2	10,732	0.02%
2023/01/31	14.7	26.71	1.5	26.75	26.45	13.2	10,807	0.12%
2023/01/30	4.2	26.62	54	27.29	27.30	-49.8	10,592	-0.47%
2023/01/17	6	26.80	0	26.80	26.70	6	10,297	0.06%
2023/01/16	1.2	26.92	0	0.00	26.85	1.2	10,309	0.01%
2023/01/13	1.8	26.39	0.5	26.45	26.35	1.3	10,296	0.01%
2023/01/12	0	26.45	0	0.00	26.40	0	10,533	0.00%
2023/01/11	5	26.69	1	26.85	26.70	4	10,584	0.04%
2023/01/10	1.2	26.91	0	0.00	27.00	1.2	10,562	0.01%
2023/01/09	2.5	26.84	273	26.85	27.00	-270.5	10,529	-2.57%	大賣/鉅額交易
2023/01/05	0.2	26.20	17	26.23	26.25	-16.8	10,568	-0.16%
2023/01/03	0.5	26.00	0	0.00	25.90	0.5	10,927	0.00%
2022/12/30	0	0.00	1.5	26.02	26.00	-1.5	10,957	-0.01%
2022/12/29	13.6	25.65	0	0.00	25.65	13.6	11,042	0.12%
2022/12/28	4.2	25.95	0	0.00	25.90	4.2	11,044	0.04%
2022/12/27	0	0.00	10	26.20	26.10	-10	11,200	-0.09%
2022/12/23	12	25.90	0	0.00	25.95	12	11,684	0.10%
2022/12/21	1.2	25.88	0.4	26.00	26.00	0.8	12,228	0.01%
2022/12/20	3	25.97	0	0.00	25.95	3	12,328	0.02%
2022/12/19	0	0.00	2	26.10	26.15	-2	12,415	-0.02%
2022/12/16	3.2	26.15	0	0.00	26.15	3.2	12,425	0.03%
2022/12/15	0	26.45	0	0.00	26.50	0	12,408	0.00%
2022/12/13	0.1	26.23	0.4	26.15	26.10	-0.3	12,333	0.00%
2022/12/12	0.3	26.27	0.5	26.30	26.35	-0.1	12,230	0.00%
2022/12/09	2.1	25.95	0	26.25	26.25	2	12,487	0.02%
2022/12/08	2.2	26.00	0.1	26.10	26.05	2.1	12,568	0.02%
2022/12/07	0	0.00	2	26.13	26.05	-2	12,641	-0.02%
2022/12/06	8.1	25.95	0	0.00	25.80	8.1	12,595	0.06%
2022/12/05	0.3	26.30	2	26.25	26.10	-1.7	12,518	-0.01%
2022/12/02	81	26.35	0	0.00	26.40	81	12,496	0.65%
2022/12/01	3.2	26.62	0.5	26.55	26.70	2.7	12,608	0.02%
2022/11/30	1	26.25	20.2	26.48	26.65	-19.2	12,656	-0.15%
2022/11/29	10.5	26.21	10	26.50	26.50	0.5	12,035	0.00%
2022/11/28	3.3	26.00	2	26.20	26.15	1.3	11,974	0.01%
2022/11/25	2	26.13	0	0.00	26.30	2	11,936	0.02%
2022/11/24	0	0.00	2.5	26.31	26.30	-2.5	11,900	-0.02%
2022/11/23	200	26.25	0	0.00	26.10	200	11,882	1.68%	大買/鉅額交易
2022/11/22	1	25.90	0	0.00	26.05	1	11,925	0.01%
2022/11/21	2.2	25.71	0	0.00	26.05	2.2	11,901	0.02%
2022/11/18	6	25.92	1	25.95	25.80	5	11,857	0.04%
2022/11/17	10	26.10	2	26.05	26.20	8	11,781	0.07%
2022/11/15	0.1	26.40	204	26.55	26.70	-203.9	11,760	-1.73%	大賣/鉅額交易
2022/11/14	0.3	26.60	15	26.55	26.55	-14.8	11,644	-0.13%
2022/11/11	200.5	26.33	0	0.00	26.55	200.5	11,435	1.75%	大買/鉅額交易
2022/11/10	15	25.88	0	0.00	25.90	15	11,291	0.13%
2022/11/09	0	0.00	114	25.95	26.00	-114	11,354	-1.00%	大賣/鉅額交易
2022/11/08	0.1	25.65	1	25.75	25.75	-0.9	11,330	-0.01%
2022/11/07	101.5	25.40	0	0.00	25.60	101.5	11,381	0.89%	大買/鉅額交易
2022/11/04	1.1	24.82	0	0.00	25.75	1.1	11,487	0.01%
2022/11/03	1.4	24.89	0	0.00	25.00	1.4	11,813	0.01%
2022/11/02	1.1	25.15	0	0.00	25.00	1.1	12,342	0.01%
2022/11/01	0.2	25.00	3	25.20	25.35	-2.8	12,608	-0.02%
2022/10/27	2	25.10	2.5	25.49	25.05	-0.5	12,758	0.00%
2022/10/26	0	0.00	5	25.45	25.30	-5	12,720	-0.04%
2022/10/25	0	0.00	6	24.98	25.15	-6	12,628	-0.05%
2022/10/24	3	24.75	12.5	24.78	24.70	-9.5	12,685	-0.07%
2022/10/21	10.7	24.50	0.5	24.50	24.50	10.2	12,695	0.08%
2022/10/20	6.7	23.62	0	0.00	24.25	6.7	12,711	0.05%
2022/10/19	6	24.12	0	0.00	24.05	6	12,455	0.05%
2022/10/18	2	24.38	1	24.40	24.40	1	12,381	0.01%
2022/10/17	4	24.20	5	24.12	24.35	-1	12,424	-0.01%
2022/10/14	11.7	24.57	1	24.55	24.50	10.7	12,338	0.09%
2022/10/13	5.3	24.60	20.4	24.94	24.55	-15.2	12,294	-0.12%
2022/10/12	22	25.24	0	0.00	25.10	22	12,086	0.18%
2022/10/11	8.7	25.26	1.3	25.13	25.05	7.5	12,050	0.06%
2022/10/07	1	25.75	5.8	25.89	25.80	-4.8	11,877	-0.04%
2022/10/06	10.2	25.95	0	0.00	26.05	10.2	11,876	0.09%
2022/10/05	1	25.80	4.3	25.81	25.70	-3.3	11,928	-0.03%
2022/10/04	9	25.51	0.3	25.75	25.85	8.8	12,010	0.07%
2022/10/03	13.5	25.80	6	25.81	25.70	7.5	11,928	0.06%
2022/09/30	2	26.25	0	0.00	26.25	2	11,847	0.02%
2022/09/29	17.6	26.37	1.1	26.38	26.50	16.5	11,723	0.14%
2022/09/28	5.5	26.08	2.3	26.32	26.45	3.3	11,616	0.03%
2022/09/27	6.6	26.24	0.5	26.25	26.15	6.1	11,348	0.05%
2022/09/26	18	26.29	0.5	26.35	26.25	17.5	11,344	0.15%
2022/09/23	9.8	26.74	0	0.00	26.70	9.8	11,305	0.09%
2022/09/22	8	26.76	0	0.00	26.80	8	11,349	0.07%
2022/09/21	1.1	27.06	0	0.00	27.10	1.1	11,282	0.01%
2022/09/20	0	0.00	0.5	27.20	27.25	-0.5	11,226	0.00%
2022/09/19	3.6	27.24	2.5	27.42	27.15	1.1	11,210	0.01%
2022/09/16	0	0.00	1	27.45	27.55	-1	11,247	-0.01%
2022/09/15	1	27.10	1	27.35	27.50	0	11,072	0.00%
2022/09/14	3	27.15	2	27.23	27.05	1	11,004	0.01%
2022/09/13	1.7	27.47	1.4	27.45	27.45	0.2	11,194	0.00%
2022/09/12	1.2	27.26	2	27.45	27.45	-0.8	11,344	-0.01%
2022/09/08	1.5	27.05	0	0.00	27.25	1.5	11,575	0.01%
2022/09/07	4	27.00	0.1	27.10	26.95	3.9	11,667	0.03%
2022/09/06	0	0.00	0.5	27.35	27.45	-0.5	11,649	0.00%
2022/09/05	0.5	27.14	1	27.10	27.15	-0.5	11,630	0.00%
2022/09/02	2.1	27.05	0	0.00	27.00	2.1	11,766	0.02%
2022/09/01	6.5	27.05	0.3	27.15	27.10	6.3	11,789	0.05%
2022/08/31	3.3	27.22	0	0.00	27.65	3.3	11,666	0.03%
2022/08/30	4.5	27.08	0.5	27.20	27.20	4	11,552	0.03%
2022/08/29	2	27.13	0	0.00	27.20	2	11,546	0.02%
2022/08/26	0.9	27.50	0	0.00	27.45	0.9	11,499	0.01%
2022/08/25	1	27.30	2.5	27.38	27.30	-1.5	11,554	-0.01%
2022/08/24	14	26.93	3.1	26.99	27.00	10.9	11,704	0.09%
2022/08/23	3.2	27.12	1	27.23	27.00	2.2	12,626	0.02%
2022/08/22	0	0.00	2.5	27.42	27.40	-2.5	12,805	-0.02%
2022/08/19	2.2	27.58	11	27.55	27.60	-8.8	12,974	-0.07%
2022/08/17	3	27.68	3	27.60	27.75	0	13,336	0.00%
2022/08/16	0	0.00	1	27.45	27.65	-1	13,368	-0.01%
2022/08/15	5	27.48	0	0.00	27.50	5	13,566	0.04%
2022/08/12	2.4	27.41	1	27.45	27.45	1.4	13,803	0.01%
2022/08/11	3	27.28	42	27.35	27.45	-39	14,112	-0.28%
2022/08/10	15	27.11	2.5	27.29	27.20	12.5	14,470	0.09%
2022/08/09	10.5	28.34	1	28.20	28.50	9.5	14,249	0.07%
2022/08/08	11	27.77	14	27.57	28.00	-3	13,851	-0.02%
2022/08/05	10	27.70	3	27.57	27.65	7	13,808	0.05%
2022/08/04	46.9	27.36	44.5	27.40	27.35	2.4	14,097	0.02%
2022/08/03	11	27.17	3	27.27	27.35	8	14,159	0.06%
2022/08/02	2	27.10	7	27.16	27.25	-5	14,481	-0.03%
2022/08/01	3	27.33	1.2	27.43	27.45	1.8	14,811	0.01%
2022/07/29	4.1	27.19	2.5	27.36	27.40	1.6	15,027	0.01%
2022/07/28	0	0.00	3	27.13	27.25	-3	14,962	-0.02%
2022/07/27	0	0.00	110.5	26.71	26.95	-110.5	14,884	-0.74%	大賣/鉅額交易
2022/07/26	0	0.00	2	26.35	26.50	-2	14,838	-0.01%
2022/07/25	0	0.00	4	26.35	26.50	-4	14,832	-0.03%
2022/07/22	0	26.00	0	0.00	26.05	0	15,005	0.00%
2022/07/21	10	25.60	0	0.00	26.00	10	15,004	0.07%
2022/07/19	1	25.40	0	0.00	25.65	1	15,191	0.01%
2022/07/18	10	25.50	10	25.25	25.50	0	15,323	0.00%
2022/07/15	18	25.42	10.6	25.48	25.30	7.4	15,302	0.05%
2022/07/14	101	25.80	0	0.00	25.80	101	15,370	0.66%	大買/鉅額交易
2022/07/13	3	25.88	0.5	25.65	25.85	2.5	15,416	0.02%
2022/07/12	4.2	25.26	9	25.22	25.20	-4.8	15,584	-0.03%
2022/07/11	4	25.83	1	25.75	25.65	3	15,653	0.02%
2022/07/08	1	26.00	0	0.00	26.00	1	15,946	0.01%
2022/07/07	2.5	25.98	5	26.15	26.10	-2.5	16,035	-0.02%
2022/07/06	6.7	26.10	0	0.00	26.10	6.7	16,179	0.04%
2022/07/04	2	26.50	0.3	26.45	26.55	1.8	16,521	0.01%
2022/06/30	0.7	26.84	0	0.00	26.85	0.7	17,255	0.00%
2022/06/29	0.5	27.10	6	27.13	27.20	-5.5	17,283	-0.03%
2022/06/27	0.1	27.40	0	0.00	27.15	0.1	17,632	0.00%
2022/06/24	0	0.00	5	27.18	27.35	-5	17,621	-0.03%
2022/06/23	0.5	26.79	3.1	27.14	26.95	-2.6	17,677	-0.01%
2022/06/22	1	26.70	0.8	26.80	26.75	0.2	17,690	0.00%
2022/06/21	0.1	26.55	15.5	26.96	27.10	-15.5	17,776	-0.09%
2022/06/20	2.1	26.50	8	26.38	26.10	-5.9	17,800	-0.03%
2022/06/17	2.1	26.80	0	0.00	26.75	2.1	17,649	0.01%
2022/06/16	2	27.20	4	27.40	27.10	-2	17,528	-0.01%
2022/06/15	0	0.00	0.5	27.05	27.20	-0.5	17,932	0.00%
2022/06/14	0.1	27.10	8	27.08	27.00	-7.9	18,135	-0.04%
2022/06/13	7.3	26.61	0	0.00	26.95	7.3	18,214	0.04%
2022/06/10	0.1	27.25	11	27.00	27.15	-11	18,208	-0.06%
2022/06/09	0.2	27.38	0	0.00	27.30	0.2	18,235	0.00%
2022/06/08	1	27.40	0	0.00	27.45	1	18,246	0.01%
2022/06/07	1.4	27.26	0	0.00	27.30	1.4	18,326	0.01%
2022/06/06	0.1	27.44	1	27.20	27.30	-0.9	18,338	0.00%
2022/06/02	0.2	27.55	0	0.00	27.35	0.2	18,736	0.00%
2022/06/01	6	27.66	0	0.00	27.65	6	19,109	0.03%
2022/05/31	0	0.00	3	28.10	28.15	-3	19,095	-0.02%
2022/05/30	2.6	28.00	0	0.00	28.20	2.6	18,147	0.01%
2022/05/27	0	27.85	14	27.78	28.00	-14	18,020	-0.08%
2022/05/26	0.2	27.50	11.2	27.64	27.70	-11	17,998	-0.06%
2022/05/25	0	0.00	5.5	27.17	27.40	-5.5	18,028	-0.03%
2022/05/24	1	27.30	5	27.50	27.35	-4	18,227	-0.02%
2022/05/23	1	27.00	3	27.40	27.25	-2	18,162	-0.01%
2022/05/20	5.1	27.10	1	27.10	27.15	4.1	18,195	0.02%
2022/05/19	8	26.51	0	0.00	26.85	8	17,955	0.04%
2022/05/18	0.1	27.20	10	26.90	27.30	-9.9	17,617	-0.06%
2022/05/17	0.5	26.05	3	26.07	26.00	-2.5	17,129	-0.01%
2022/05/16	13.1	25.72	0	0.00	25.65	13.1	17,036	0.08%
2022/05/13	13	25.57	0	0.00	25.50	13	16,941	0.08%
2022/05/12	17.2	25.62	1	25.90	25.35	16.2	16,820	0.10%
2022/05/11	11	26.15	19.2	26.15	26.15	-8.2	16,470	-0.05%
2022/05/10	6	26.09	2	26.30	26.20	4	16,400	0.02%
2022/05/09	39.5	26.65	8	26.71	26.40	31.5	16,183	0.19%
2022/05/06	33.1	27.34	5	27.22	27.40	28.1	16,155	0.17%
2022/05/05	7	27.86	26	28.09	27.80	-19	16,194	-0.12%
2022/05/04	6.1	28.14	6	28.11	28.05	0.1	16,251	0.00%
2022/05/03	0.3	28.20	0	0.00	28.15	0.3	16,504	0.00%
2022/04/29	2	28.30	0	0.00	28.50	2	16,757	0.01%
2022/04/28	9	28.06	0	0.00	28.20	9	17,024	0.05%
2022/04/27	2	28.40	0	0.00	28.30	2	16,877	0.01%
2022/04/26	1	28.70	1.5	28.67	28.80	-0.5	16,848	0.00%
2022/04/25	4.1	28.33	0	0.00	28.30	4.1	16,854	0.02%
2022/04/22	0	28.85	0	0.00	28.85	0	16,762	0.00%
2022/04/21	4	28.55	0	0.00	28.55	4	16,839	0.02%
2022/04/20	3.9	28.45	0	0.00	28.85	3.9	16,943	0.02%
2022/04/19	2	28.60	0.1	28.70	28.55	1.9	16,986	0.01%
2022/04/18	18.4	28.55	2.5	28.26	28.55	15.9	17,228	0.09%
2022/04/15	9.3	29.21	6.5	29.31	29.25	2.8	17,071	0.02%
2022/04/14	17	29.81	11.5	29.76	29.55	5.5	17,028	0.03%
2022/04/13	0.1	30.30	2.7	30.46	30.35	-2.7	16,772	-0.02%
2022/04/12	5.2	30.06	12	30.21	30.15	-6.8	16,669	-0.04%
2022/04/11	6.2	30.62	6.5	30.77	30.65	-0.3	16,468	0.00%
2022/04/08	10.5	30.39	21	30.40	30.55	-10.5	16,224	-0.06%
2022/04/07	13.3	30.66	4	30.66	30.05	9.3	16,109	0.06%
2022/04/06	3.5	29.89	6.6	30.08	30.75	-3.1	15,755	-0.02%
2022/04/01	20	29.57	0	0.00	29.65	20	15,464	0.13%
2022/03/31	6	29.55	0	0.00	29.55	6	15,345	0.04%
2022/03/29	1.3	28.75	0	0.00	28.75	1.3	14,903	0.01%
2022/03/28	5	28.61	6	28.60	28.90	-1	14,823	-0.01%
2022/03/25	4	28.50	0.5	28.55	28.65	3.5	14,716	0.02%
2022/03/24	79.3	28.47	10.5	28.62	28.65	68.8	14,693	0.47%
2022/03/23	5.5	28.38	1	28.45	28.60	4.5	14,691	0.03%
2022/03/22	10.5	27.86	3.4	27.88	28.00	7.1	14,463	0.05%
2022/03/21	11.1	27.96	0	0.00	27.85	11.1	14,466	0.08%
2022/03/18	2	27.80	20	28.04	28.15	-18	14,472	-0.12%
2022/03/17	3	27.45	2	27.58	27.55	1	14,144	0.01%
2022/03/16	0	0.00	13	27.03	27.30	-13	14,011	-0.09%
2022/03/15	4	26.93	0	0.00	26.95	4	14,188	0.03%
2022/03/14	28	26.68	44	26.65	26.75	-16	14,192	-0.11%
2022/03/11	0	0.00	50	26.60	26.65	-50	14,255	-0.35%
2022/03/09	9.1	26.00	39	26.03	25.95	-29.9	14,431	-0.21%
2022/03/08	31.7	25.84	17.5	25.89	25.90	14.2	14,430	0.10%
2022/03/07	11.1	26.15	5	26.10	26.30	6.1	14,069	0.04%
2022/03/03	4	26.78	7	26.80	26.85	-3	14,196	-0.02%
2022/03/02	5.5	26.62	6	26.65	26.90	-0.5	14,350	0.00%
2022/03/01	40	26.73	1.2	26.32	26.65	38.8	14,275	0.27%
2022/02/25	29.3	26.22	30	26.28	26.45	-0.7	14,170	0.00%
2022/02/24	35.6	26.52	4.5	26.68	26.60	31.1	13,949	0.22%
2022/02/23	11	26.83	2	27.00	27.05	9	13,637	0.07%
2022/02/22	25.1	26.89	4	26.96	26.95	21.1	13,670	0.15%
2022/02/21	4.9	27.31	6	27.30	27.25	-1.1	13,536	-0.01%
2022/02/18	2	27.33	0	0.00	27.35	2	13,571	0.01%
2022/02/17	0	0.00	5	27.55	27.45	-5	13,664	-0.04%
2022/02/16	1	27.40	0	0.00	27.40	1	13,779	0.01%
2022/02/15	24	27.45	0	27.45	27.35	24	13,787	0.17%
2022/02/14	15.5	27.38	7.5	27.39	27.45	8	13,753	0.06%
2022/02/11	0.9	27.75	1	27.70	27.75	-0.1	13,732	0.00%
2022/02/10	1	27.55	0.5	27.75	27.70	0.5	13,722	0.00%
2022/02/09	9.4	27.81	0.5	27.65	27.75	8.9	13,670	0.06%
2022/02/08	0	0.00	19.5	27.69	27.70	-19.5	13,469	-0.14%
2022/02/07	63.1	26.92	6.1	26.86	27.05	57	13,086	0.44%
2022/01/26	5	26.48	3	26.37	26.45	2	12,802	0.02%
2022/01/25	24.7	25.94	0.5	26.15	26.20	24.2	12,662	0.19%
2022/01/24	6.5	26.15	4	26.09	26.35	2.5	12,396	0.02%
2022/01/21	44.6	26.42	7.5	26.40	26.45	37.1	12,181	0.30%
2022/01/20	8.4	26.76	6.5	26.75	26.80	1.9	11,886	0.02%
2022/01/19	1	26.95	10	27.00	27.00	-9	11,834	-0.08%
2022/01/18	9	26.99	3.4	27.02	27.05	5.6	11,873	0.05%
2022/01/17	6	27.08	1	27.00	27.00	5	11,754	0.04%
2022/01/14	3	27.15	5.8	27.16	27.20	-2.8	11,617	-0.02%
2022/01/13	4.1	27.35	20	27.30	27.40	-15.9	11,440	-0.14%
2022/01/12	6	27.00	16	26.93	27.15	-10	11,267	-0.09%
2022/01/11	8	26.43	1	26.50	26.95	7	11,128	0.06%
2022/01/10	5.5	26.17	2	26.20	26.30	3.5	10,899	0.03%
2022/01/07	4	25.95	3	26.02	25.95	1	10,787	0.01%
2022/01/06	0	0.00	6	25.75	25.75	-6	10,653	-0.06%
2022/01/05	0.6	25.40	2	25.40	25.55	-1.5	10,621	-0.01%
2022/01/04	7	25.26	0.9	25.35	25.40	6.1	10,695	0.06%
2022/01/03	3	25.35	1	25.50	25.40	2	10,619	0.02%
2021/12/30	24	25.45	0.5	25.50	25.45	23.5	10,632	0.22%
2021/12/29	0.4	25.40	1	25.35	25.50	-0.6	10,678	-0.01%
2021/12/28	16	25.05	24	25.22	25.35	-8	10,676	-0.07%
2021/12/27	0.1	25.10	0	0.00	25.00	0.1	10,574	0.00%
2021/12/23	6	24.96	0	0.00	25.00	6	10,840	0.06%
2021/12/22	0	0.00	2	24.90	24.95	-2	10,954	-0.02%
2021/12/21	0.5	24.95	1	24.95	25.00	-0.5	11,005	0.00%
2021/12/20	42	24.94	2	24.90	24.80	40	10,981	0.36%
2021/12/17	1.7	25.00	3	25.00	25.10	-1.3	10,892	-0.01%
2021/12/15	0	0.00	16	24.64	24.65	-16	11,004	-0.15%
2021/12/14	8.1	24.76	4.6	24.77	24.70	3.5	11,158	0.03%
2021/12/13	10.6	25.26	35	25.00	25.00	-24.4	11,017	-0.22%
2021/12/10	10	25.00	10.2	25.04	25.10	-0.2	10,923	0.00%
2021/12/09	0.7	25.01	4.7	25.01	25.20	-4.1	10,848	-0.04%
2021/12/08	29	24.30	3.5	24.47	24.70	25.5	10,563	0.24%
2021/12/07	8.5	24.15	0.5	24.30	24.30	8	10,450	0.08%
2021/12/06	10.2	24.20	0	0.00	24.20	10.2	10,444	0.10%
2021/12/03	5	24.00	0.5	24.05	24.05	4.5	10,566	0.04%
2021/12/02	4	23.80	0	0.00	23.90	4	10,479	0.04%
2021/12/01	2	23.75	1.1	23.80	23.85	0.9	10,470	0.01%
2021/11/30	10.6	23.60	1	23.60	23.75	9.6	10,516	0.09%
2021/11/29	2.9	23.51	0	0.00	23.55	2.9	10,033	0.03%
2021/11/26	9.1	23.62	1	23.65	23.55	8.1	9,999	0.08%
2021/11/25	2	23.80	0	0.00	23.90	2	10,091	0.02%
2021/11/24	0.7	23.78	2	23.75	23.70	-1.3	10,200	-0.01%
2021/11/23	10	23.60	0	0.00	23.50	10	10,243	0.10%
2021/11/22	31.5	23.60	0	0.00	23.70	31.5	10,223	0.31%
2021/11/19	0	0.00	15	23.75	23.65	-15	10,210	-0.15%
2021/11/18	0	0.00	3	23.83	23.90	-3	10,166	-0.03%
2021/11/17	0	0.00	3.1	23.55	23.65	-3.1	10,067	-0.03%
2021/11/16	9.7	23.54	0	0.00	23.45	9.7	10,110	0.10%
2021/11/15	2	23.65	0.7	23.66	23.55	1.3	10,133	0.01%
2021/11/12	24.6	23.39	4	23.25	23.45	20.6	9,994	0.21%
2021/11/11	1	23.05	0	0.00	23.20	1	9,983	0.01%
2021/11/10	0	0.00	1	23.15	23.10	-1	10,163	-0.01%
2021/11/09	0.2	22.85	2.8	22.95	23.00	-2.6	10,141	-0.03%
2021/11/08	20	22.85	0	0.00	22.80	20	10,262	0.19%
2021/11/05	5.4	22.70	0	0.00	22.80	5.4	10,594	0.05%
2021/11/04	1	22.70	0	0.00	22.75	1	10,985	0.01%
2021/11/03	2	22.70	0	0.00	22.75	2	11,254	0.02%
2021/11/02	3	22.73	12	22.71	22.80	-9	11,495	-0.08%
2021/11/01	15	22.65	6.4	22.63	22.65	8.6	11,721	0.07%
2021/10/29	2.4	22.67	45	22.65	22.60	-42.6	11,805	-0.36%
2021/10/27	1	22.80	16.4	22.83	22.85	-15.4	11,948	-0.13%
2021/10/26	0.5	22.60	12	22.70	22.75	-11.5	12,050	-0.10%
2021/10/25	1	22.45	29	22.42	22.50	-28	11,954	-0.23%
2021/10/22	0	0.00	1	22.50	22.40	-1	12,087	-0.01%
2021/10/21	2	22.50	0	0.00	22.45	2	12,186	0.02%
2021/10/20	6.5	22.42	51	22.50	22.50	-44.5	12,173	-0.37%
2021/10/19	1	22.55	1.2	22.48	22.40	-0.2	12,200	0.00%
2021/10/15	0.5	22.30	0	0.00	22.25	0.5	12,371	0.00%
2021/10/14	2	22.15	0	0.00	22.10	2	12,359	0.02%
2021/10/13	0.2	22.15	5	22.10	22.15	-4.8	12,433	-0.04%
2021/10/12	15.5	21.97	0	0.00	22.05	15.5	12,444	0.12%
2021/10/08	2	22.08	0	0.00	22.00	2	12,325	0.02%
2021/10/06	2	21.95	10	21.90	21.95	-8	12,350	-0.06%
2021/10/04	1	21.95	1	21.95	22.00	0	12,339	0.00%
2021/10/01	5.4	21.93	1	21.98	22.00	4.4	12,306	0.04%
2021/09/30	2	21.98	0	0.00	22.10	2	12,129	0.02%
2021/09/29	0.1	22.10	1	22.00	22.05	-1	12,130	-0.01%
2021/09/28	1	21.95	0	0.00	22.15	1	12,029	0.01%
2021/09/27	5	22.05	1	22.15	22.05	4	12,055	0.03%
2021/09/23	0	0.00	20	22.00	22.10	-20	12,157	-0.16%
2021/09/22	10	21.71	21	21.67	21.75	-11	12,137	-0.09%
2021/09/17	2	22.13	1	22.20	22.00	1	11,916	0.01%
2021/09/16	0.2	22.25	0	0.00	22.20	0.2	11,762	0.00%
2021/09/15	3	22.10	0	0.00	22.15	3	11,772	0.03%
2021/09/14	2	22.05	1	22.20	22.20	1	11,766	0.01%
2021/09/13	6.2	21.98	1	22.00	22.05	5.2	11,681	0.04%
2021/09/10	2.1	22.02	0.4	22.10	22.05	1.7	11,696	0.01%
2021/09/09	0.8	22.01	0	0.00	21.90	0.8	11,962	0.01%
2021/09/08	11	22.02	1.5	22.07	22.05	9.5	11,870	0.08%
2021/09/07	0	0.00	2	22.35	22.40	-2	11,765	-0.02%
2021/09/06	0.2	22.35	1	22.35	22.35	-0.8	11,689	-0.01%
2021/09/03	4.9	22.26	7	22.26	22.30	-2.1	11,664	-0.02%
2021/09/02	6	22.00	36	22.03	22.05	-30	11,597	-0.26%
2021/09/01	3	22.20	0.3	22.25	22.20	2.7	11,558	0.02%
2021/08/31	0.4	22.35	0	0.00	22.35	0.4	11,477	0.00%
2021/08/30	2	21.98	1.1	22.01	22.15	0.9	11,226	0.01%
2021/08/27	3.9	21.77	0	0.00	21.85	3.9	11,074	0.04%
2021/08/26	3	21.37	0	0.00	21.40	3	10,938	0.03%
2021/08/25	3	21.45	0	0.00	21.40	3	10,943	0.03%
2021/08/24	1	21.15	10	21.40	21.45	-9	10,915	-0.08%
2021/08/23	4	21.10	1	21.15	21.10	3	10,937	0.03%
2021/08/20	1	20.90	1	21.00	21.05	0	11,007	0.00%
2021/08/19	8	20.94	0	0.00	20.95	8	11,306	0.07%
2021/08/18	7	21.01	3.1	21.04	21.05	3.9	11,210	0.04%
2021/08/17	5	20.95	0	0.00	21.10	5	11,252	0.04%
2021/08/16	3	21.00	0	0.00	21.00	3	11,210	0.03%
2021/08/13	5.5	21.17	1	21.10	21.15	4.5	11,074	0.04%
2021/08/12	23	21.30	2	21.15	21.35	21	11,117	0.19%
2021/08/11	30	21.41	207	21.40	21.45	-177	11,095	-1.60%	大賣/鉅額交易
2021/08/10	1.2	22.08	20.1	22.08	22.15	-18.9	10,954	-0.17%
2021/08/09	4.9	22.16	0	0.00	22.20	4.9	11,002	0.04%
2021/08/06	7	22.27	4	22.35	22.30	3	10,922	0.03%
2021/08/05	22	22.25	0	0.00	22.35	22	11,104	0.20%
2021/08/04	1	22.20	20	22.20	22.20	-19	11,693	-0.16%
2021/08/03	5	22.15	8	22.15	22.15	-3	11,842	-0.03%
2021/08/02	1	22.00	4	21.99	22.10	-3	12,114	-0.02%
2021/07/30	14	21.88	12	21.95	21.85	2	12,022	0.02%
2021/07/29	0	0.00	5	21.85	21.95	-5	11,980	-0.04%
2021/07/28	0	0.00	0.1	21.90	21.95	-0.1	12,017	0.00%
2021/07/27	5	21.90	11	21.90	21.95	-6	12,231	-0.05%
2021/07/26	5.5	21.90	14.4	21.90	21.90	-8.9	12,298	-0.07%
2021/07/23	0	0.00	10	21.95	21.95	-10	12,320	-0.08%
2021/07/22	18	21.79	105	21.81	21.90	-87	12,335	-0.71%	大賣/
2021/07/21	0	0.00	101	21.60	21.70	-101	12,227	-0.83%	大賣/鉅額交易
2021/07/20	0	0.00	7	21.57	21.55	-7	12,322	-0.06%
2021/07/19	1	21.65	2	21.65	21.70	-1	12,347	-0.01%
2021/07/16	5	21.70	0.4	21.70	21.70	4.6	12,366	0.04%
2021/07/15	0	0.00	0.2	21.70	21.65	-0.2	12,392	0.00%
2021/07/13	0	0.00	5	21.55	21.60	-5	12,622	-0.04%
2021/07/12	13.4	21.50	7.3	21.58	21.45	6	12,666	0.05%
2021/07/09	7.2	21.41	0	0.00	21.50	7.2	12,668	0.06%
2021/07/08	0	0.00	2	21.40	21.40	-2	12,657	-0.02%
2021/07/07	0	0.00	0.3	21.40	21.45	-0.3	12,718	0.00%
2021/07/06	2	21.50	11	21.40	21.45	-9	12,755	-0.07%
2021/07/05	0	0.00	2.5	21.36	21.35	-2.5	12,790	-0.02%
2021/07/01	0.5	21.20	0	21.25	21.20	0.5	12,847	0.00%
2021/06/30	0.5	21.25	0	0.00	21.25	0.5	12,925	0.00%
2021/06/29	0	0.00	8.2	21.25	21.25	-8.2	12,904	-0.06%
2021/06/28	0	0.00	5	21.30	21.35	-5	12,999	-0.04%
2021/06/25	0	0.00	73	21.25	21.25	-73	13,105	-0.56%
2021/06/24	25	21.10	0	0.00	21.10	25	13,172	0.19%
2021/06/23	0	0.00	31	21.06	21.05	-31	13,384	-0.23%
2021/06/22	0	0.00	11.1	21.00	21.00	-11.1	13,381	-0.08%
2021/06/21	26	20.83	6	20.86	20.90	20	13,462	0.15%
2021/06/18	22.9	20.98	4	21.01	20.80	18.9	13,441	0.14%
2021/06/16	0	0.00	5	21.10	21.15	-5	13,464	-0.04%
2021/06/11	0	0.00	11	21.05	21.10	-11	13,662	-0.08%
2021/06/10	0.1	21.05	0	0.00	21.00	0.1	13,822	0.00%
2021/06/08	5	21.05	7	21.04	21.15	-2	13,863	-0.01%
2021/06/07	0.1	21.00	12	21.03	21.00	-11.9	14,064	-0.08%
2021/06/04	1	21.05	5	21.03	21.05	-4	14,166	-0.03%
2021/06/03	0	0.00	22	21.15	21.15	-22	14,367	-0.15%
2021/06/01	0	0.00	20	21.00	21.00	-20	14,534	-0.14%
2021/05/31	10	20.90	0	0.00	20.95	10	14,726	0.07%
2021/05/28	0.6	20.85	3	20.80	20.85	-2.4	14,853	-0.02%
2021/05/27	5	20.58	0	0.00	20.60	5	14,852	0.03%
2021/05/26	1	20.70	0	0.00	20.70	1	15,009	0.01%
2021/05/24	5	20.63	0	0.00	20.65	5	15,233	0.03%
2021/05/20	3	20.43	0	0.00	20.45	3	15,368	0.02%
2021/05/19	20.5	20.60	0	0.00	20.55	20.5	15,323	0.13%
2021/05/18	1	20.80	0	0.00	20.85	1	15,203	0.01%
2021/05/17	29.1	20.28	16	20.15	20.10	13.1	15,215	0.09%
2021/05/13	3	20.40	3	20.53	20.40	0	14,669	0.00%
2021/05/12	29	20.56	16.2	20.60	20.55	12.8	14,279	0.09%
2021/05/11	3.6	21.51	1	21.35	21.35	2.6	13,531	0.02%
2021/05/10	3.6	21.52	57	21.69	21.75	-53.4	13,365	-0.40%
2021/05/07	0	0.00	2	21.40	21.50	-2	13,380	-0.01%
2021/05/06	4	21.16	0	0.00	21.20	4	13,442	0.03%
2021/05/05	6	21.10	2.3	21.19	21.05	3.7	13,373	0.03%
2021/05/04	203	21.05	185	21.30	21.15	18	13,353	0.13%	大買/大賣/
2021/05/03	25	21.32	2	21.30	21.25	23	13,105	0.18%
2021/04/29	12	21.46	0	0.00	21.40	12	13,174	0.09%
2021/04/28	4	21.40	0	0.00	21.50	4	13,234	0.03%
2021/04/27	1	21.55	0	0.00	21.55	1	13,554	0.01%
2021/04/26	21	21.45	2	21.35	21.55	19	13,554	0.14%
2021/04/23	1	21.30	13	21.30	21.40	-12	13,510	-0.09%
2021/04/22	0	0.00	7	21.31	21.35	-7	13,547	-0.05%
2021/04/21	1	21.25	0	0.00	21.25	1	13,490	0.01%
2021/04/20	45	21.42	0.1	21.45	21.45	44.9	13,483	0.33%
2021/04/19	2.7	21.36	0	0.00	21.45	2.7	13,385	0.02%
2021/04/16	1	21.20	8	21.19	21.20	-7	13,325	-0.05%
2021/04/15	0	0.00	2	21.10	21.10	-2	13,406	-0.01%
2021/04/14	0	0.00	0.1	21.00	21.00	-0.1	13,365	0.00%
2021/04/13	1	21.00	4	21.00	21.00	-3	13,396	-0.02%
2021/04/12	1.1	20.91	13	20.85	20.95	-11.9	13,383	-0.09%
2021/04/09	1.3	20.90	0	0.00	20.85	1.3	13,367	0.01%
2021/04/08	1	20.95	1.1	20.95	20.90	-0.1	13,357	0.00%
2021/04/07	1	20.95	4	20.96	21.00	-3	13,522	-0.02%
2021/04/06	179	21.05	5.1	21.10	21.00	173.9	13,474	1.29%	大買/鉅額交易
2021/04/01	3	21.08	2	21.08	21.05	1	13,383	0.01%
2021/03/31	2.9	21.10	3.5	21.14	21.15	-0.6	13,293	0.00%
2021/03/30	12	21.05	1.7	21.07	21.10	10.3	13,143	0.08%
2021/03/29	1	21.00	4	21.01	21.10	-3	13,008	-0.02%
2021/03/26	1	20.90	12	20.96	20.90	-11	12,883	-0.09%
2021/03/25	7	20.78	6	20.78	20.80	1	12,634	0.01%
2021/03/24	0	0.00	9.8	20.70	20.65	-9.8	12,636	-0.08%
2021/03/23	36	20.60	0	0.00	20.65	36	12,544	0.29%
2021/03/22	3	20.55	10.1	20.50	20.50	-7.1	12,598	-0.06%
2021/03/19	16	20.43	1	20.40	20.40	15	12,656	0.12%
2021/03/18	1	20.70	10.1	20.60	20.65	-9.1	12,355	-0.07%
2021/03/17	27.1	20.66	1.6	20.59	20.60	25.5	12,356	0.21%
2021/03/16	0	0.00	16	20.67	20.70	-16	12,209	-0.13%
2021/03/15	0	0.00	1	20.60	20.55	-1	12,273	-0.01%
2021/03/12	0	0.00	8.1	20.46	20.50	-8.1	12,466	-0.07%
2021/03/11	13	20.50	11.1	20.51	20.40	1.9	12,589	0.01%
2021/03/10	5	20.38	2	20.40	20.40	3	12,472	0.02%
2021/03/09	0	20.20	5	20.33	20.30	-5	12,368	-0.04%
2021/03/05	6	20.08	1	20.15	20.15	5	12,106	0.04%
2021/03/03	2	20.20	5	20.25	20.20	-3	12,485	-0.02%
2021/03/02	1	20.05	20	20.10	20.00	-19	12,297	-0.15%
2021/02/26	39.4	20.02	0	0.00	19.95	39.4	12,211	0.32%
2021/02/25	4	20.36	6	20.28	20.45	-2	11,683	-0.02%
2021/02/24	1	20.20	1	20.30	20.15	0	11,541	0.00%
2021/02/23	5	20.15	10.1	20.09	20.20	-5.1	11,452	-0.04%
2021/02/22	1	19.95	0.2	20.05	19.95	0.9	11,386	0.01%
2021/02/19	4.7	19.86	7	19.92	19.95	-2.3	11,449	-0.02%
2021/02/18	5	19.85	12.9	19.89	19.85	-7.9	11,462	-0.07%
2021/02/17	5	19.85	10	19.80	19.80	-5	11,535	-0.04%
2021/02/05	16	19.55	0	0.00	19.60	16	11,326	0.14%
2021/02/04	11	19.50	0	0.00	19.50	11	11,358	0.10%
2021/02/03	2	19.45	10	19.60	19.60	-8	11,539	-0.07%
2021/02/02	6.1	19.50	0	0.00	19.40	6.1	11,626	0.05%
2021/02/01	13.1	19.37	25	19.39	19.35	-11.9	11,555	-0.10%
2021/01/29	23	19.30	0	0.00	19.15	23	11,539	0.20%
2021/01/28	1	19.50	10	19.45	19.50	-9	11,250	-0.08%
2021/01/27	2.2	19.60	0	0.00	19.55	2.2	11,053	0.02%
2021/01/26	2.3	19.58	0	0.00	19.55	2.3	11,023	0.02%
2021/01/22	26	19.52	0	0.00	19.50	26	11,043	0.24%
2021/01/21	2	19.75	22	19.80	19.60	-20	10,912	-0.18%
2021/01/20	20.2	19.72	21.6	19.75	19.55	-1.5	10,781	-0.01%
2021/01/18	30	19.94	0	0.00	19.90	30	10,271	0.29%
2021/01/14	23	20.15	0	20.20	20.20	23	10,013	0.23%
2021/01/13	75	20.22	0	20.20	20.15	75	9,929	0.76%
2021/01/12	8	20.26	0	0.00	20.10	8	9,827	0.08%
2021/01/11	10	20.25	24	20.37	20.40	-14	9,800	-0.14%
2021/01/08	2	20.10	6	20.34	20.35	-4	9,706	-0.04%
2021/01/07	10	20.20	10	20.23	20.15	0	9,590	0.00%
2021/01/06	7	20.14	20	20.10	20.15	-13	9,551	-0.14%
2021/01/05	21	20.10	20	20.10	20.30	1	9,442	0.01%
2021/01/04	0	0.00	21	20.30	20.15	-21	9,438	-0.22%
2020/12/31	1	20.25	2	20.30	20.35	-1	9,368	-0.01%
2020/12/30	0	0.00	5	20.18	20.35	-5	9,299	-0.05%
2020/12/28	2	19.90	5.2	19.95	19.95	-3.2	9,072	-0.04%
2020/12/25	10	19.90	0	0.00	19.95	10	9,196	0.11%
2020/12/23	8	19.83	8	19.85	19.80	0	9,357	0.00%
2020/12/22	2	19.93	0	0.00	19.85	2	9,467	0.02%
2020/12/21	0	0.00	10.5	19.86	19.95	-10.5	9,846	-0.11%
2020/12/18	3	19.87	1	19.95	19.85	2	9,952	0.02%
2020/12/17	1	19.95	0	0.00	19.95	1	10,047	0.01%
2020/12/16	0	0.00	0.3	20.05	20.05	-0.3	10,101	0.00%
2020/12/15	26	19.80	0	0.00	19.85	26	10,076	0.26%
2020/12/14	29	19.92	0	0.00	19.90	29	10,054	0.29%
2020/12/11	0.1	19.95	0.1	20.05	20.00	0	10,081	0.00%
2020/12/10	20	19.90	3.1	19.87	19.85	16.9	9,974	0.17%
2020/12/09	12	19.74	10	19.70	19.75	2	9,888	0.02%
2020/12/08	8.3	19.94	7	19.95	19.90	1.3	9,642	0.01%
2020/12/07	11	20.15	0	0.00	20.20	11	9,381	0.12%
2020/12/04	0	0.00	7.1	20.30	20.30	-7.1	9,340	-0.08%
2020/12/02	4.2	20.20	0	0.00	20.20	4.2	9,324	0.05%
2020/12/01	1	20.10	0	0.00	20.20	1	9,544	0.01%
2020/11/30	11	20.15	7	20.10	20.30	4	9,582	0.04%
2020/11/27	3.7	20.18	6	20.15	20.20	-2.3	9,247	-0.02%
2020/11/26	50	20.20	2	20.25	20.35	48	9,178	0.52%
2020/11/25	1	20.20	12	20.23	20.25	-11	9,325	-0.12%
2020/11/24	4	20.15	0	0.00	20.15	4	9,378	0.04%
2020/11/20	1.3	20.31	0	0.00	20.25	1.3	9,485	0.01%
2020/11/19	0	0.00	0.2	20.45	20.45	-0.2	9,484	0.00%
2020/11/18	0.2	20.50	4	20.48	20.60	-3.8	9,437	-0.04%
2020/11/17	1	20.35	3.3	20.39	20.50	-2.3	9,383	-0.02%
2020/11/16	10	20.45	7	20.38	20.45	3	9,674	0.03%
2020/11/13	0	0.00	0.4	20.15	20.20	-0.4	9,642	0.00%
2020/11/12	3	20.00	7	20.05	20.00	-4	9,641	-0.04%
2020/11/11	5.8	20.36	0	0.00	20.45	5.8	9,636	0.06%
2020/11/10	1	20.10	10	20.10	20.15	-9	9,534	-0.09%
2020/11/09	9	19.95	0	0.00	20.00	9	9,549	0.09%
2020/11/06	1	19.75	0	0.00	19.90	1	10,358	0.01%
2020/11/05	19	19.77	0	0.00	19.70	19	10,863	0.17%
2020/11/04	1	19.60	0.4	19.65	19.65	0.7	11,235	0.01%
2020/11/03	0	0.00	6	19.65	19.65	-6	11,493	-0.05%
2020/11/02	2	19.30	0	0.00	19.50	2	11,711	0.02%
2020/10/30	4.8	19.26	0	0.00	19.20	4.8	11,841	0.04%
2020/10/29	7	19.36	2	19.45	19.35	5	11,753	0.04%
2020/10/28	1	19.55	0	0.00	19.60	1	11,843	0.01%
2020/10/27	1	19.60	0	0.00	19.55	1	11,956	0.01%
2020/10/26	10	19.60	0	0.00	19.65	10	12,141	0.08%
2020/10/22	0	0.00	5	19.60	19.60	-5	12,570	-0.04%
2020/10/21	0	0.00	0.1	19.60	19.50	-0.1	12,709	0.00%
2020/10/20	1	19.40	0	0.00	19.50	1	12,776	0.01%
2020/10/19	0	0.00	12	19.61	19.50	-12	12,837	-0.09%
2020/10/15	2	19.63	0	0.00	19.50	2	12,993	0.02%
2020/10/14	0	0.00	0.1	19.80	19.70	-0.1	12,954	0.00%
2020/10/13	1	19.75	0	0.00	19.80	1	12,995	0.01%
2020/10/12	2	19.78	4	19.75	19.90	-2	13,087	-0.02%
2020/10/08	2	19.85	0.2	19.95	19.85	1.9	13,138	0.01%
2020/10/07	1	19.90	2	19.85	19.90	-1	13,182	-0.01%
2020/10/06	11	19.80	11	19.80	19.90	0	13,360	0.00%
2020/09/30	1	19.50	0	0.00	19.50	1	13,582	0.01%
2020/09/29	2	19.70	1	19.65	19.70	1	13,547	0.01%
2020/09/28	3	19.55	4	19.55	19.70	-1	13,613	-0.01%
2020/09/25	7	19.15	11.1	19.12	19.15	-4.1	13,665	-0.03%
2020/09/24	51	19.05	1	19.05	19.00	50	13,650	0.37%
2020/09/23	12.5	19.52	0	0.00	19.55	12.5	13,307	0.09%
2020/09/22	10	19.71	11.5	19.71	19.65	-1.5	13,185	-0.01%
2020/09/21	2.9	19.98	0	0.00	19.90	2.9	13,109	0.02%
2020/09/18	0	0.00	0	20.20	20.10	0	13,156	0.00%
2020/09/17	12	19.91	0	0.00	19.95	12	13,161	0.09%
2020/09/16	0.1	20.15	4	20.05	20.10	-3.9	13,176	-0.03%
2020/09/15	1	19.95	2	19.95	19.95	-1	13,120	-0.01%
2020/09/14	3	19.88	1	19.90	19.95	2	13,391	0.01%
2020/09/11	5	19.90	0	0.00	20.00	5	13,451	0.04%
2020/09/10	3	19.80	0	0.00	19.95	3	13,518	0.02%
2020/09/09	1	19.75	0	0.00	19.85	1	13,617	0.01%
2020/09/08	1	19.95	0	0.00	19.90	1	13,660	0.01%
2020/09/07	10	19.70	1	19.85	19.80	9	13,895	0.06%
2020/09/04	17	19.79	0	0.00	19.75	17	14,112	0.12%
2020/09/03	1	19.95	0	0.00	19.90	1	13,987	0.01%
2020/09/02	11	19.95	0	0.00	19.95	11	14,024	0.08%
2020/09/01	24.9	20.01	0	20.10	20.00	24.9	14,112	0.18%
2020/08/31	2	20.20	11	20.25	20.05	-9	14,125	-0.06%
2020/08/28	10	20.10	5	20.15	20.20	5	14,180	0.04%
2020/08/27	23	20.12	5	20.10	20.05	18	14,388	0.13%
2020/08/26	2	20.25	0	0.00	20.25	2	14,362	0.01%
2020/08/25	10	20.39	0	0.00	20.25	10	14,631	0.07%
2020/08/24	2	20.30	0	0.00	20.25	2	15,189	0.01%
2020/08/20	9	20.19	7	20.15	20.15	2	15,325	0.01%
2020/08/19	13	20.53	22	20.65	20.50	-9	15,083	-0.06%
2020/08/18	25.2	20.56	8	20.43	20.60	17.2	15,064	0.11%
2020/08/17	2	20.43	0.5	20.55	20.45	1.5	15,187	0.01%
2020/08/14	1	20.45	0	0.00	20.45	1	15,226	0.01%
2020/08/13	8.8	20.49	0	0.00	20.55	8.8	15,204	0.06%
2020/08/12	33	20.48	1	20.45	20.40	32	15,179	0.21%
2020/08/11	11	21.89	17	21.92	21.85	-6	14,395	-0.04%
2020/08/10	14	21.80	65	21.81	21.90	-51	13,941	-0.37%
2020/08/07	6.6	21.69	1	21.65	21.65	5.6	13,648	0.04%
2020/08/06	1	21.55	18	21.59	21.60	-17	13,459	-0.13%
2020/08/05	1	21.40	2	21.35	21.40	-1	13,317	-0.01%
2020/08/04	9	21.27	1	21.30	21.25	8	13,346	0.06%
2020/08/03	5	21.25	0	0.00	21.20	5	13,360	0.04%
2020/07/31	4	21.40	0	0.00	21.40	4	13,269	0.03%
2020/07/30	1	21.35	5.6	21.41	21.50	-4.6	13,291	-0.03%
2020/07/29	6	21.36	4	21.24	21.35	2	13,196	0.02%
2020/07/28	5	20.85	0	0.00	21.20	5	13,314	0.04%
2020/07/27	33	21.00	2	20.95	20.95	31	13,443	0.23%
2020/07/24	0.1	21.15	1	21.15	21.05	-0.9	13,590	-0.01%
2020/07/23	4	21.19	0	0.00	21.25	4	13,651	0.03%
2020/07/22	2	21.25	8.8	21.25	21.30	-6.8	13,788	-0.05%
2020/07/21	0	0.00	3	21.23	21.25	-3	13,922	-0.02%
2020/07/20	0	0.00	1	21.20	21.25	-1	14,074	-0.01%
2020/07/17	0	0.00	1	21.30	21.30	-1	14,324	-0.01%
2020/07/16	7	21.30	0	0.00	21.25	7	14,755	0.05%
2020/07/15	0	0.00	31	21.15	21.20	-31	14,807	-0.21%
2020/07/14	2	21.13	1	21.15	21.10	1	14,992	0.01%
2020/07/13	6.3	21.24	2	21.10	21.20	4.3	15,222	0.03%
2020/07/10	4	21.04	0	0.00	21.10	4	15,445	0.03%
2020/07/08	0	0.00	1	21.15	21.15	-1	15,732	-0.01%
2020/07/07	3	21.13	1	21.10	21.15	2	15,884	0.01%
2020/07/06	0	0.00	23	21.15	21.15	-23	16,003	-0.14%
2020/07/03	2	21.00	5	20.99	21.00	-3	16,161	-0.02%
2020/07/02	2	20.90	27	20.90	20.95	-25	16,347	-0.15%
2020/07/01	4	20.90	1	20.85	20.85	3	16,609	0.02%
2020/06/30	0	0.00	4	20.75	20.75	-4	16,804	-0.02%
2020/06/29	9	20.65	1	20.70	20.65	8	17,040	0.05%
2020/06/24	0	0.00	3	20.85	20.80	-3	17,244	-0.02%
2020/06/23	3	20.63	0	0.00	20.80	3	17,679	0.02%
2020/06/22	4	20.65	0	0.00	20.75	4	17,939	0.02%
2020/06/19	7	20.76	0	0.00	20.70	7	18,589	0.04%
2020/06/18	7	20.76	3	20.80	20.75	4	18,970	0.02%
2020/06/17	10	20.75	0	0.00	20.85	10	19,718	0.05%
2020/06/16	1	20.90	1	20.90	20.90	0	20,543	0.00%
2020/06/15	16	20.65	2	20.70	20.60	14	21,657	0.06%
2020/06/12	33	20.69	1	20.70	20.75	32	22,198	0.14%
2020/06/11	45	21.07	21	20.90	20.90	24	22,958	0.10%
2020/06/10	9	21.23	5	21.20	21.25	4	23,323	0.02%
2020/06/09	1	21.20	0	0.00	21.25	1	24,268	0.00%
2020/06/08	14	21.16	7.2	21.25	21.30	6.9	25,003	0.03%
2020/06/05	6	21.20	4.3	21.18	21.25	1.7	24,986	0.01%
2020/06/04	0	0.00	11	21.22	21.25	-11	25,398	-0.04%
2020/06/03	5	21.17	15	21.20	21.10	-10	25,742	-0.04%
2020/06/02	1	20.80	10	20.90	20.95	-9	25,631	-0.04%
2020/06/01	6	20.92	55	20.78	20.70	-49	25,514	-0.19%
2020/05/29	8	20.23	0	0.00	20.40	8	25,279	0.03%
2020/05/28	5	20.10	0	0.00	20.25	5	24,804	0.02%
2020/05/27	1	20.20	12	20.27	20.25	-11	25,053	-0.04%
2020/05/26	0	0.00	3	20.20	20.15	-3	25,163	-0.01%
2020/05/25	11	19.95	0	0.00	20.00	11	25,240	0.04%
2020/05/22	11	20.04	0	0.00	20.00	11	25,300	0.04%
2020/05/21	1	20.10	0	0.00	20.15	1	25,334	0.00%
2020/05/20	0	0.00	2	20.10	20.05	-2	25,337	-0.01%
2020/05/19	0	0.00	1	20.05	20.10	-1	25,416	0.00%
2020/05/18	3	19.95	2	20.00	19.95	1	25,421	0.00%
2020/05/15	8	19.97	0	0.00	19.95	8	25,381	0.03%
2020/05/14	10	20.00	0	0.00	20.05	10	25,302	0.04%
2020/05/13	1	20.00	15	19.95	20.05	-14	25,216	-0.06%
2020/05/12	15	20.03	1	20.00	20.00	14	25,212	0.06%
2020/05/11	3	20.18	3	20.10	20.10	0	25,234	0.00%
2020/05/08	1	19.90	0	0.00	19.85	1	25,156	0.00%
2020/05/07	1	19.70	0	0.00	19.80	1	25,153	0.00%
2020/05/06	3	19.75	7.3	19.75	19.70	-4.3	25,249	-0.02%
2020/05/05	10	19.80	0.3	19.90	19.75	9.7	25,265	0.04%
2020/05/04	26	19.70	0	0.00	19.65	26	25,342	0.10%
2020/04/30	7	20.14	26	20.19	20.10	-19	25,228	-0.08%
2020/04/29	16	19.95	12	20.00	20.00	4	25,265	0.02%
2020/04/28	0	0.00	6	19.71	19.80	-6	25,298	-0.02%
2020/04/27	1	19.35	18	19.47	19.50	-17	25,860	-0.07%
2020/04/24	1	19.05	0	0.00	19.00	1	25,809	0.00%
2020/04/23	16	19.19	1	19.05	19.05	15	25,658	0.06%
2020/04/22	19	19.05	0	0.00	19.10	19	25,393	0.07%
2020/04/21	25	19.33	15	19.22	19.20	10	25,221	0.04%
2020/04/20	3	19.80	10	19.85	19.85	-7	24,816	-0.03%
2020/04/17	5.9	19.93	30	20.10	19.90	-24.1	24,776	-0.10%
2020/04/16	3	19.82	7	19.85	19.85	-4	24,497	-0.02%
2020/04/15	28	19.89	91	19.86	20.05	-63	24,252	-0.26%
2020/04/14	6	19.44	0	0.00	19.65	6	23,939	0.03%
2020/04/13	66	19.01	22	19.08	19.05	44	23,578	0.19%
2020/04/10	12	19.09	0	0.00	19.15	12	23,446	0.05%
2020/04/09	3	18.67	5	18.71	18.75	-2	23,220	-0.01%
2020/04/08	15	18.55	0	0.00	18.50	15	22,998	0.07%
2020/04/07	10	18.47	24	18.40	18.50	-14	22,712	-0.06%
2020/04/06	27	18.21	10	18.10	18.30	17	22,477	0.08%
2020/04/01	9	18.14	0	0.00	18.10	9	22,150	0.04%
2020/03/31	12	18.28	0	0.00	18.35	12	21,918	0.05%
2020/03/30	3	18.22	0	0.00	18.20	3	21,535	0.01%
2020/03/27	14	18.48	107	18.60	18.40	-93	21,176	-0.44%	大賣/
2020/03/26	7	18.11	12	18.01	18.15	-5	20,639	-0.02%
2020/03/25	10	18.10	41.8	18.21	18.15	-31.8	20,485	-0.16%
2020/03/24	44	17.49	17	17.49	17.40	27	19,844	0.14%
2020/03/23	44	16.66	0	0.00	16.50	44	19,386	0.23%
2020/03/20	37	17.08	15.8	17.40	17.40	21.2	18,736	0.11%
2020/03/19	41	16.20	38	16.15	16.05	3	17,913	0.02%
2020/03/18	54.1	17.23	46	17.10	17.10	8.1	16,928	0.05%
2020/03/17	38	17.50	23	17.53	17.35	15	16,316	0.09%
2020/03/16	22	18.41	0	0.00	18.15	22	15,366	0.14%
2020/03/13	161	18.40	21	18.26	18.95	140	14,721	0.95%	大買/鉅額交易
2020/03/12	71.8	19.72	8	19.89	19.60	63.8	13,646	0.47%
2020/03/11	4	20.25	0	0.00	20.30	4	12,814	0.03%
2020/03/10	75	20.25	6	20.09	20.30	69	12,645	0.55%
2020/03/09	37	20.42	1	20.45	20.35	36	12,210	0.29%
2020/03/06	5	20.70	0.5	20.90	20.70	4.5	11,700	0.04%
2020/03/05	4	20.93	1	21.00	21.00	3	11,523	0.03%
2020/03/04	3	20.70	5	20.70	20.85	-2	11,530	-0.02%
2020/03/03	1	20.70	0	0.00	20.70	1	11,468	0.01%
2020/03/02	18	20.62	10.3	20.65	20.60	7.7	11,319	0.07%
2020/02/27	7	20.83	18	20.95	20.95	-11	11,642	-0.09%
2020/02/26	2	20.90	39.1	20.90	20.85	-37.2	11,439	-0.32%
2020/02/25	1	20.95	40	20.95	20.95	-39	11,264	-0.35%
2020/02/24	27	21.08	0	0.00	21.05	27	11,187	0.24%
2020/02/21	13.9	21.27	0	0.00	21.25	13.9	11,015	0.13%
2020/02/20	25	21.39	0	0.00	21.40	25	10,905	0.23%
2020/02/19	2.8	21.43	50	21.35	21.50	-47.2	10,769	-0.44%
2020/02/18	38	21.19	0	0.00	21.35	38	10,726	0.35%
2020/02/17	4	21.20	0	0.00	21.30	4	10,714	0.04%
2020/02/14	1.5	21.20	0	0.00	21.30	1.5	10,732	0.01%
2020/02/13	0	0.00	2	21.25	21.25	-2	10,722	-0.02%
2020/02/11	0	0.00	3	21.25	21.25	-3	10,662	-0.03%
2020/02/10	2	21.00	1	21.20	21.20	1	10,596	0.01%
2020/02/07	3	21.07	0	0.00	21.20	3	10,596	0.03%
2020/02/06	0	0.00	4	21.05	21.20	-4	10,440	-0.04%
2020/02/05	14	20.93	1	20.90	21.00	13	10,327	0.13%
2020/02/04	12	20.77	2	20.90	20.85	10	10,191	0.10%
2020/02/03	13	20.59	1	20.56	20.70	12	10,148	0.12%
2020/01/31	19	20.84	8.8	20.81	20.80	10.2	9,884	0.10%
2020/01/30	34.9	20.76	1.1	20.76	20.60	33.8	9,584	0.35%
2020/01/20	0	0.00	1	21.45	21.50	-1	8,879	-0.01%
2020/01/17	1	21.20	11.3	21.21	21.25	-10.3	8,729	-0.12%
2020/01/16	4	21.15	1	21.10	21.15	3	8,717	0.03%
2020/01/15	0.7	21.15	3	21.13	21.15	-2.3	8,744	-0.03%
2020/01/14	3	21.00	2	21.03	21.05	1	8,643	0.01%
2020/01/13	0	0.00	2	20.85	21.00	-2	8,573	-0.02%
2020/01/10	0	0.00	0	20.90	20.85	0	8,710	0.00%
2020/01/09	0	0.00	6	20.80	20.75	-6	8,699	-0.07%
2020/01/08	3.3	20.69	0	0.00	20.65	3.3	8,700	0.04%
2020/01/07	6	20.74	15	20.75	20.75	-9	8,605	-0.10%
2020/01/06	1	20.75	0	0.00	20.75	1	8,650	0.01%
2020/01/03	3	20.82	3.2	20.85	20.90	-0.2	8,645	0.00%
2020/01/02	2	20.80	33.8	20.80	20.85	-31.8	8,632	-0.37%
2019/12/31	1.6	20.82	0	0.00	20.75	1.6	8,612	0.02%
2019/12/30	24	20.94	30	20.90	20.80	-6	8,606	-0.07%
2019/12/27	5	20.95	2	20.95	20.90	3	8,621	0.03%
2019/12/26	2	20.90	0	0.00	20.95	2	8,622	0.02%
2019/12/25	2	20.85	0	0.00	20.90	2	8,703	0.02%
2019/12/23	2	20.90	6	20.90	20.95	-4	8,790	-0.05%
2019/12/20	1	20.90	11	20.95	20.80	-10	8,830	-0.11%
2019/12/19	0	0.00	0.2	20.90	20.85	-0.2	8,682	0.00%
2019/12/18	3	20.78	0	0.00	21.00	3	8,649	0.03%
2019/12/17	0.3	20.80	1	20.70	20.85	-0.7	8,674	-0.01%
2019/12/16	7	20.71	4	20.75	20.70	3	8,517	0.04%
2019/12/13	6	20.74	17.7	20.73	20.75	-11.7	8,560	-0.14%
2019/12/12	2	20.75	0	0.00	20.75	2	8,327	0.02%
2019/12/11	5	20.70	1	20.70	20.70	4	8,314	0.05%
2019/12/10	40	20.70	0	0.00	20.70	40	8,363	0.48%
2019/12/09	6	20.65	0	0.00	20.80	6	8,394	0.07%
2019/12/06	1	20.65	0	0.00	20.65	1	8,455	0.01%
2019/12/05	35	20.71	0	0.00	20.65	35	8,435	0.41%
2019/12/04	50	20.70	1	20.70	20.80	49	8,368	0.59%
2019/12/03	22	20.70	1	20.70	20.75	21	8,379	0.25%
2019/11/29	1	20.75	1	20.80	20.75	0	8,407	0.00%
2019/11/28	3	20.90	0	0.00	20.90	3	8,359	0.04%
2019/11/27	0	0.00	0.6	21.00	21.00	-0.6	8,476	-0.01%
2019/11/25	3	20.75	0	0.00	20.75	3	7,826	0.04%
2019/11/22	1	20.75	0	0.00	20.75	1	8,023	0.01%
2019/11/21	2	20.80	0	0.00	20.75	2	8,069	0.02%
2019/11/20	1	20.85	0	0.00	20.95	1	8,002	0.01%
2019/11/19	1	20.95	0	0.00	21.00	1	8,023	0.01%
2019/11/18	10	20.75	0	0.00	20.95	10	8,087	0.12%
2019/11/15	1	20.75	0	0.00	20.75	1	8,099	0.01%
2019/11/14	10	20.80	1	20.85	20.70	9	8,101	0.11%
2019/11/13	12	20.90	0	0.00	20.85	12	8,288	0.14%
2019/11/12	13	21.00	0	0.00	21.00	13	8,363	0.16%
2019/11/11	6	20.95	0	0.00	21.00	6	8,892	0.07%
2019/11/08	10	21.00	10.2	21.00	21.10	-0.2	9,138	0.00%
2019/11/07	2	21.10	0	0.00	21.05	2	9,413	0.02%
2019/11/05	0	0.00	2	20.93	21.05	-2	9,554	-0.02%
2019/11/04	1	20.90	11	21.00	21.00	-10	9,700	-0.10%
2019/10/31	0.4	20.95	10	20.95	20.95	-9.6	10,080	-0.10%
2019/10/30	0	0.00	0	20.90	20.90	0	10,144	0.00%
2019/10/29	1	20.80	0	0.00	20.80	1	10,272	0.01%
2019/10/28	20	20.80	0	0.00	20.80	20	10,315	0.19%
2019/10/25	0	0.00	4	20.70	20.75	-4	10,366	-0.04%
2019/10/22	1	20.60	0	0.00	20.70	1	10,481	0.01%
2019/10/18	9	20.45	0	0.00	20.65	9	10,505	0.09%
2019/10/17	0	0.00	1	20.55	20.50	-1	10,301	-0.01%
2019/10/14	8	20.38	41	20.40	20.55	-33	10,337	-0.32%
2019/10/09	6	20.34	0	0.00	20.30	6	10,267	0.06%
2019/10/08	1	20.40	0	0.00	20.40	1	10,224	0.01%
2019/10/07	2	20.43	0	0.00	20.40	2	10,219	0.02%
2019/10/04	12	20.40	0	0.00	20.45	12	10,251	0.12%
2019/10/03	9	20.44	0	0.00	20.40	9	10,249	0.09%
2019/10/02	0	0.00	10	20.60	20.65	-10	10,183	-0.10%
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%
2019/09/25	5	20.55	0	0.00	20.65	5	10,119	0.05%
2019/09/24	1	20.60	0	0.00	20.70	1	10,143	0.01%
2019/09/23	0	0.00	1	20.75	20.70	-1	10,123	-0.01%
2019/09/20	2	20.75	1	20.70	20.80	1	10,251	0.01%
2019/09/19	2.2	20.90	0	0.00	20.80	2.2	10,047	0.02%
2019/09/18	6	20.75	8.4	20.73	20.85	-2.4	10,038	-0.02%
2019/09/17	0.9	20.80	0	0.00	20.70	0.9	9,926	0.01%
2019/09/16	1	20.55	1	20.60	20.60	0	10,112	0.00%
2019/09/10	3	20.58	1	20.60	20.60	2	10,265	0.02%
2019/09/09	0	0.00	80	20.45	20.50	-80	10,234	-0.78%
2019/09/05	82	20.25	81	20.25	20.30	1	10,346	0.01%
2019/09/04	40	20.00	0	0.00	20.20	40	10,457	0.38%
2019/09/03	42	20.00	0	0.00	19.95	42	10,503	0.40%
2019/08/30	1	19.95	2	19.85	20.00	-1	10,809	-0.01%
2019/08/28	0	0.00	42	19.65	19.60	-42	10,778	-0.39%
2019/08/27	4	19.55	0	0.00	19.65	4	10,840	0.04%
2019/08/26	5	19.59	0	0.00	19.55	5	10,765	0.05%
2019/08/23	14	19.65	0	0.00	19.75	14	10,769	0.13%
2019/08/21	0	0.00	1	19.70	19.65	-1	11,271	-0.01%
2019/08/20	1	19.80	10	19.75	19.75	-9	11,236	-0.08%
2019/08/19	21	19.90	21	19.85	19.85	0	11,255	0.00%
2019/08/16	2	19.68	0	0.00	19.85	2	11,231	0.02%
2019/08/15	4	19.56	20	19.60	19.55	-16	11,054	-0.14%
2019/08/14	46	19.75	3	19.70	19.70	43	11,117	0.39%
2019/08/13	31	20.75	2	20.75	20.70	29	10,754	0.27%
2019/08/12	18	20.84	5.1	20.90	20.85	12.9	10,530	0.12%
2019/08/08	1	20.65	0	0.00	20.75	1	10,399	0.01%
2019/08/07	15.1	20.61	0	0.00	20.55	15.1	10,387	0.15%
2019/08/06	3	20.55	0	0.00	20.60	3	10,365	0.03%
2019/08/05	15	20.62	0	0.00	20.65	15	10,272	0.15%
2019/08/02	22	20.63	10	20.60	20.65	12	10,245	0.12%
2019/08/01	6	20.85	0	0.00	20.85	6	10,182	0.06%
2019/07/31	10	21.13	2	21.10	21.00	8	10,046	0.08%
2019/07/30	11	21.15	0	0.00	21.10	11	9,937	0.11%
2019/07/29	3	21.10	0	0.00	21.10	3	10,021	0.03%
2019/07/25	0	0.00	2	21.10	21.20	-2	10,162	-0.02%
2019/07/24	2	21.00	0	0.00	21.00	2	10,164	0.02%
2019/07/22	10	21.10	0.7	21.10	21.05	9.3	10,312	0.09%
2019/07/19	0	0.00	11	21.05	21.05	-11	10,297	-0.11%
2019/07/18	0	0.00	10	21.00	21.00	-10	10,415	-0.10%
2019/07/15	0	0.00	5	20.80	20.80	-5	10,837	-0.05%
2019/07/11	0	0.00	0.6	20.90	20.85	-0.6	11,119	-0.01%
2019/07/09	2	20.70	0	0.00	20.70	2	11,211	0.02%
2019/07/08	1	20.75	0	0.00	20.80	1	11,213	0.01%
2019/07/04	5	20.70	0	0.00	20.75	5	11,297	0.04%
2019/07/03	1	20.55	3	20.55	20.65	-2	11,336	-0.02%
2019/07/02	0	0.00	14	20.65	20.65	-14	11,359	-0.12%
2019/07/01	4	20.75	0	0.00	20.70	4	11,369	0.04%
2019/06/28	2	20.75	0	0.00	20.80	2	11,358	0.02%
2019/06/27	0.1	20.90	1	20.80	20.90	-0.9	11,419	-0.01%
2019/06/26	0	0.00	20	20.75	20.75	-20	11,430	-0.17%
2019/06/24	10	20.70	0	0.00	20.85	10	11,452	0.09%
2019/06/21	1	20.85	0	0.00	20.75	1	11,446	0.01%
2019/06/20	1	20.95	2	20.80	20.90	-1	11,293	-0.01%
2019/06/19	0	0.00	50	20.79	20.90	-50	11,262	-0.44%
2019/06/18	0	0.00	1	20.55	20.65	-1	11,078	-0.01%
2019/06/13	3	20.20	0	0.00	20.25	3	11,185	0.03%
2019/06/12	0.8	20.25	0	0.00	20.25	0.8	11,283	0.01%
2019/06/11	22	20.73	41	20.75	20.45	-19	11,165	-0.17%
2019/06/10	8	20.80	50	20.75	20.80	-42	11,040	-0.38%
2019/06/06	10	20.63	0	0.00	20.70	10	10,950	0.09%
2019/06/04	11	20.40	80.1	20.45	20.40	-69.1	10,706	-0.65%
2019/06/03	5	20.54	1	20.35	20.40	4	10,647	0.04%
2019/05/31	6	20.46	0	0.00	20.55	6	10,606	0.06%
2019/05/27	3	20.10	0	0.00	20.20	3	10,256	0.03%
2019/05/24	3	19.95	1	20.00	20.00	2	10,272	0.02%
2019/05/22	4	20.03	0	0.00	20.05	4	10,269	0.04%
2019/05/21	6	20.10	2	20.15	20.15	4	10,356	0.04%
2019/05/20	9	19.75	0	0.00	19.75	9	10,170	0.09%
2019/05/17	4	19.71	0	0.00	19.65	4	10,021	0.04%
2019/05/16	4	19.75	0	0.00	19.70	4	9,990	0.04%
2019/05/15	1	19.90	1	19.90	19.90	0	9,923	0.00%
2019/05/14	4	19.88	2	19.85	19.85	2	10,004	0.02%
2019/05/13	8	20.04	0	0.00	19.95	8	9,965	0.08%
2019/05/10	2	20.08	0	0.00	20.00	2	10,008	0.02%
2019/05/09	12	19.97	1	20.00	19.95	11	9,957	0.11%
2019/05/08	3.7	20.12	13	20.17	20.25	-9.3	9,835	-0.09%
2019/05/07	5	20.25	0	0.00	20.25	5	9,755	0.05%
2019/05/06	2	20.20	10	20.20	20.20	-8	9,774	-0.08%
2019/05/02	1	20.45	0	0.00	20.50	1	9,555	0.01%
2019/04/30	1	20.40	0	0.00	20.50	1	9,531	0.01%
2019/04/29	0	0.00	6	20.48	20.50	-6	9,581	-0.06%
2019/04/26	26	20.24	6	20.25	20.35	20	9,666	0.21%
2019/04/25	0	0.00	0.1	20.35	20.35	-0.1	9,586	0.00%
2019/04/24	1.1	20.36	9	20.40	20.50	-7.9	9,579	-0.08%
2019/04/23	0	0.00	5.1	20.25	20.30	-5.1	9,578	-0.05%
2019/04/22	22.1	20.05	0	0.00	20.20	22.1	9,510	0.23%
2019/04/19	5	20.00	0	0.00	19.95	5	9,514	0.05%
2019/04/18	1	19.80	0	0.00	19.85	1	9,388	0.01%
2019/04/17	0	0.00	1	19.75	19.70	-1	9,448	-0.01%
2019/04/16	0	0.00	7	19.49	19.65	-7	9,362	-0.07%
2019/04/15	5	19.40	1	19.40	19.40	4	9,334	0.04%
2019/04/12	3	19.35	0	0.00	19.40	3	9,380	0.03%
2019/04/11	1	19.40	1	19.40	19.45	0	9,386	0.00%
2019/04/09	2	19.45	0	0.00	19.45	2	9,454	0.02%
2019/04/08	6	19.41	1	19.45	19.45	5	9,461	0.05%
2019/04/02	2	19.45	0	0.00	19.40	2	9,403	0.02%
2019/03/28	2.3	19.36	0	0.00	19.40	2.3	9,229	0.03%
2019/03/27	3	19.37	0	0.00	19.40	3	9,246	0.03%
2019/03/26	1	19.45	100	19.40	19.40	-99	9,363	-1.06%
2019/03/25	0.4	19.35	30	19.25	19.30	-29.6	9,453	-0.31%
2019/03/22	5	19.45	38	19.45	19.45	-33	9,443	-0.35%
2019/03/21	1.3	19.46	0	0.00	19.50	1.3	9,409	0.01%
2019/03/20	0	0.00	4	19.43	19.50	-4	9,341	-0.04%
2019/03/18	0	0.00	2	19.15	19.20	-2	9,105	-0.02%
2019/03/15	2	18.95	0	0.00	19.00	2	9,054	0.02%
2019/03/14	5	19.00	0	0.00	19.00	5	8,868	0.06%
2019/03/12	3	19.02	0	0.00	19.05	3	9,003	0.03%
2019/03/11	1	18.95	0	0.00	18.90	1	9,069	0.01%
2019/03/08	1	18.90	3.4	18.87	18.90	-2.4	9,046	-0.03%
2019/03/06	1	18.90	6	18.96	19.00	-5	9,260	-0.05%
2019/03/05	5	18.85	1	18.85	18.95	4	9,267	0.04%
2019/03/04	1	18.90	0	0.00	18.95	1	9,286	0.01%
2019/02/26	2	19.00	0	0.00	19.00	2	9,034	0.02%
2019/02/22	3	18.80	0	0.00	18.90	3	8,881	0.03%
2019/02/21	0	0.00	15	18.70	18.80	-15	8,809	-0.17%
2019/02/19	0	0.00	10	18.70	18.70	-10	8,705	-0.11%
2019/02/18	3	18.60	11	18.70	18.70	-8	8,665	-0.09%
2019/02/15	0	0.00	2	18.60	18.55	-2	8,647	-0.02%
2019/02/13	1	18.60	0	0.00	18.60	1	8,503	0.01%
2019/02/11	8	18.55	6	18.55	18.60	2	8,317	0.02%
2019/01/30	9	18.50	0	0.00	18.50	9	8,268	0.11%
2019/01/29	9	18.45	0	0.00	18.50	9	8,143	0.11%
2019/01/28	0	0.00	1	18.50	18.55	-1	8,098	-0.01%
2019/01/25	20	18.55	31	18.55	18.55	-11	8,067	-0.14%
2019/01/24	0	0.00	3	18.40	18.50	-3	7,950	-0.04%
2019/01/23	0	0.00	1	18.45	18.45	-1	8,091	-0.01%
2019/01/21	1	18.40	13.6	18.35	18.35	-12.6	8,106	-0.16%
2019/01/18	0	0.00	10	18.24	18.30	-10	8,145	-0.12%
2019/01/17	0	0.00	17	18.08	18.10	-17	8,094	-0.21%
2019/01/14	1	18.15	0	0.00	18.10	1	8,090	0.01%
2019/01/11	0	0.00	37	18.09	18.15	-37	8,147	-0.45%
2019/01/09	2	17.95	0	0.00	18.00	2	7,915	0.03%
2019/01/08	6	17.79	0	0.00	17.80	6	7,861	0.08%
2019/01/07	11	17.75	0	0.00	17.70	11	8,033	0.14%
2019/01/02	2	17.55	0	0.00	17.60	2	8,891	0.02%
2018/12/27	10	17.60	0	0.00	17.60	10	9,019	0.11%
2018/12/26	3	17.48	4	17.50	17.40	-1	9,107	-0.01%
2018/12/25	3	17.47	0	0.00	17.45	3	9,110	0.03%
2018/12/24	0.4	17.70	0	0.00	17.70	0.4	9,143	0.00%
2018/12/22	5	17.53	0	0.00	17.55	5	9,122	0.05%
2018/12/21	1	17.65	6	17.60	17.60	-5	9,242	-0.05%
2018/12/20	2	17.60	0	0.00	17.65	2	9,265	0.02%
2018/12/19	1	17.50	0	0.00	17.70	1	9,304	0.01%
2018/12/18	5	17.60	0	0.00	17.55	5	9,217	0.05%
2018/12/17	0	0.00	4	17.75	17.80	-4	9,352	-0.04%
2018/12/13	10	17.79	0	0.00	17.80	10	9,343	0.11%
2018/12/11	0	0.00	2.1	17.80	17.80	-2.1	9,355	-0.02%
2018/12/10	1	17.75	1	17.75	17.70	0	9,422	0.00%
2018/12/07	1	17.80	0	0.00	17.90	1	9,465	0.01%
2018/12/06	3	17.90	0	0.00	17.85	3	9,516	0.03%
2018/12/05	2	17.90	0	0.00	17.85	2	9,408	0.02%
2018/12/03	0	0.00	1	17.90	17.95	-1	9,459	-0.01%
2018/11/30	0	0.00	5	17.90	17.90	-5	9,543	-0.05%
2018/11/29	2	17.75	0	0.00	17.80	2	9,462	0.02%
2018/11/27	3	17.70	6	17.75	17.85	-3	9,427	-0.03%
2018/11/21	0	0.00	4	17.84	17.85	-4	9,557	-0.04%
2018/11/20	1	17.90	0	0.00	17.95	1	9,600	0.01%
2018/11/19	0	0.00	5	17.90	18.00	-5	9,623	-0.05%
2018/11/16	1	17.85	1	17.85	17.90	0	9,685	0.00%
2018/11/15	0	0.00	7	17.70	17.85	-7	9,802	-0.07%
2018/11/12	1	17.70	0	0.00	17.75	1	11,303	0.01%
2018/11/09	0	0.00	3	17.90	17.90	-3	11,496	-0.03%
2018/11/08	3	17.92	0.2	18.00	18.00	2.9	11,682	0.02%
2018/11/07	0	0.00	5	17.80	17.85	-5	11,759	-0.04%
2018/10/31	6.3	17.35	0	0.00	17.40	6.3	12,264	0.05%
2018/10/29	0	17.10	0	0.00	17.10	0	12,231	0.00%
2018/10/26	9	17.03	4	17.09	17.10	5	12,348	0.04%
2018/10/25	1	17.20	0	0.00	17.10	1	12,348	0.01%
2018/10/23	14	17.35	0.1	17.40	17.30	13.9	12,455	0.11%
2018/10/19	1	17.35	21	17.35	17.45	-20	12,631	-0.16%
2018/10/18	3.1	17.39	0	0.00	17.45	3.1	12,707	0.02%
2018/10/17	14	17.38	0	0.00	17.40	14	12,729	0.11%
2018/10/16	12	17.43	19.8	17.36	17.45	-7.8	12,671	-0.06%
2018/10/15	13.5	17.47	1	17.40	17.40	12.5	12,580	0.10%
2018/10/12	9	17.48	0	0.00	17.65	9	12,390	0.07%
2018/10/11	28	17.64	2	17.65	17.50	26	12,301	0.21%
2018/10/09	1	18.15	0	0.00	18.10	1	11,670	0.01%
2018/10/08	3	18.08	0	0.00	18.05	3	11,671	0.03%
2018/10/05	10	18.14	0	0.00	18.15	10	11,634	0.09%
2018/10/04	11.1	18.30	35	18.30	18.25	-23.9	11,540	-0.21%
2018/10/03	6	18.45	0	0.00	18.45	6	11,417	0.05%
2018/10/02	32	18.47	0	0.00	18.45	32	11,434	0.28%
2018/10/01	5	18.60	3	18.60	18.65	2	11,405	0.02%
2018/09/28	12	18.56	14	18.55	18.60	-2	11,494	-0.02%
2018/09/27	5	18.45	0	0.00	18.60	5	11,461	0.04%
2018/09/26	17	18.54	15.5	18.43	18.40	1.6	11,365	0.01%
2018/09/25	1.3	18.53	0	0.00	18.60	1.3	11,394	0.01%
2018/09/21	6	18.33	12	18.42	18.60	-6	11,413	-0.05%
2018/09/20	10	18.20	1	18.20	18.25	9	11,290	0.08%
2018/09/19	11	18.12	0	0.00	18.20	11	11,432	0.10%
2018/09/18	10	18.05	0	0.00	18.10	10	11,495	0.09%
2018/09/12	2	18.00	2	18.00	18.10	0	11,836	0.00%
2018/09/11	0	0.00	6	18.03	18.05	-6	11,943	-0.05%
2018/09/10	11	18.00	0	0.00	18.00	11	12,166	0.09%
2018/09/07	12	18.00	4	18.05	18.10	8	12,444	0.06%
2018/09/06	5	18.00	0	0.00	18.10	5	12,489	0.04%
2018/09/05	2	18.03	0	0.00	18.00	2	12,409	0.02%
2018/09/04	40	18.10	0	0.00	18.20	40	12,399	0.32%
2018/09/03	2	18.10	0	0.00	18.10	2	12,478	0.02%
2018/08/31	0	0.00	11	18.15	18.25	-11	12,548	-0.09%
2018/08/30	32	18.10	0	0.00	18.05	32	12,570	0.25%
2018/08/28	0	0.00	30	18.15	18.15	-30	12,847	-0.23%
2018/08/27	1	18.05	0	0.00	18.00	1	12,960	0.01%
2018/08/24	2.4	18.11	0	0.00	18.10	2.4	13,121	0.02%
2018/08/23	5	18.20	1	18.20	18.20	4	13,870	0.03%
2018/08/22	1	18.20	23	18.20	18.20	-22	14,231	-0.15%
2018/08/21	25	17.96	14	18.05	18.15	11	14,218	0.08%
2018/08/20	27	18.81	0	0.00	18.90	27	13,818	0.20%
2018/08/17	21	18.74	30	18.75	18.70	-9	13,338	-0.07%
2018/08/16	10	18.65	0	0.00	18.70	10	13,181	0.08%
2018/08/15	4	18.73	2	18.73	18.70	2	13,047	0.02%
2018/08/13	18	18.81	34	18.95	18.80	-16	12,889	-0.12%
2018/08/10	17	18.95	4	18.95	18.95	13	12,762	0.10%
2018/08/09	2	18.88	0	0.00	18.90	2	12,755	0.02%
2018/08/08	2	18.88	20	18.85	18.90	-18	12,761	-0.14%
2018/08/06	2	18.80	1	18.80	18.80	1	12,814	0.01%
2018/08/03	0	0.00	3	18.60	18.70	-3	12,776	-0.02%
2018/08/02	11	18.61	13.4	18.60	18.60	-2.4	12,775	-0.02%
2018/08/01	2	18.65	11	18.60	18.70	-9	12,639	-0.07%
2018/07/31	2	18.60	1	18.55	18.70	1	12,524	0.01%
2018/07/30	1	18.50	0	0.00	18.55	1	12,369	0.01%
2018/07/27	0	0.00	17.5	18.35	18.45	-17.5	12,232	-0.14%
2018/07/26	0	0.00	1	18.20	18.30	-1	12,224	-0.01%
2018/07/25	3	18.20	1	18.20	18.15	2	12,365	0.02%
2018/07/23	10	18.05	0	0.00	18.05	10	12,465	0.08%
2018/07/20	1	17.95	0	0.00	18.05	1	12,501	0.01%
2018/07/18	0	0.00	14.3	18.01	18.10	-14.3	12,565	-0.11%
2018/07/13	0	0.00	1	17.85	17.85	-1	12,543	-0.01%
2018/07/12	1	17.65	0	0.00	17.80	1	12,587	0.01%
2018/07/11	1	17.65	0	0.00	17.70	1	12,646	0.01%
2018/07/05	3	17.60	2.2	17.65	17.60	0.8	12,834	0.01%
2018/07/03	1	17.65	0	0.00	17.60	1	12,974	0.01%
2018/07/02	4	17.78	0	0.00	17.65	4	12,905	0.03%
2018/06/29	0	0.00	5	17.75	17.85	-5	12,842	-0.04%
2018/06/28	6	17.60	3.8	17.61	17.65	2.2	12,695	0.02%
2018/06/27	9	17.70	6	17.65	17.65	3	12,577	0.02%
2018/06/26	11	17.70	0	0.00	17.70	11	12,538	0.09%
2018/06/25	15	17.68	2	17.85	17.75	13	12,443	0.10%
2018/06/22	6	17.66	20	17.65	17.75	-14	12,418	-0.11%
2018/06/21	10	17.75	0	0.00	17.75	10	12,280	0.08%
2018/06/20	0	0.00	2	17.80	17.70	-2	12,350	-0.02%
2018/06/19	3	17.70	0	0.00	17.65	3	12,209	0.02%
2018/06/15	20	17.85	0	0.00	17.80	20	11,946	0.17%
2018/06/14	5	17.92	3.3	17.95	17.90	1.7	11,582	0.01%
2018/06/13	1	18.05	0	0.00	18.05	1	11,441	0.01%
2018/06/11	3	18.10	1	18.10	18.10	2	11,623	0.02%
2018/06/07	5	18.10	0	0.00	18.20	5	11,554	0.04%
2018/06/06	0	0.00	1	18.10	18.10	-1	11,502	-0.01%
2018/06/05	20	17.95	6	18.00	18.05	14	11,367	0.12%
2018/06/04	32.5	17.95	40	17.91	17.95	-7.5	11,201	-0.07%
2018/06/01	10	17.84	1	17.80	17.85	9	11,070	0.08%
2018/05/31	12	17.80	30	17.87	17.65	-18	10,831	-0.17%
2018/05/30	9	17.88	6	17.95	17.80	3	10,138	0.03%
2018/05/29	10	18.00	0	0.00	18.00	10	9,843	0.10%
2018/05/25	7	17.85	6	17.90	17.85	1	9,716	0.01%
2018/05/24	0	0.00	10	17.75	17.80	-10	9,620	-0.10%
2018/05/23	5	17.73	0.2	17.70	17.70	4.8	9,694	0.05%
2018/05/21	2	17.65	11	17.68	17.65	-9	9,712	-0.09%
2018/05/18	2	17.60	4	17.60	17.60	-2	9,787	-0.02%
2018/05/17	1	17.50	15	17.53	17.50	-14	9,957	-0.14%
2018/05/15	10	17.55	5	17.50	17.45	5	10,512	0.05%
2018/05/14	15	17.38	0	0.00	17.45	15	10,989	0.14%
2018/05/11	0	0.00	3	17.35	17.35	-3	11,012	-0.03%
2018/05/10	30	17.30	2	17.30	17.25	28	10,933	0.26%
2018/05/09	34	17.27	5	17.25	17.25	29	10,870	0.27%
2018/05/08	20	17.30	4.8	17.26	17.25	15.2	10,944	0.14%
2018/05/07	1	17.25	0	0.00	17.25	1	10,959	0.01%
2018/05/03	7	17.36	0	0.00	17.35	7	10,899	0.06%
2018/05/02	0	0.00	1	17.40	17.45	-1	10,904	-0.01%
2018/04/30	0	0.00	11.5	17.23	17.25	-11.5	10,700	-0.11%
2018/04/27	7	17.20	0	0.00	17.25	7	10,629	0.07%
2018/04/26	0	0.00	4	17.15	17.10	-4	10,667	-0.04%
2018/04/25	3	17.07	0	0.00	17.10	3	10,648	0.03%
2018/04/23	16	17.10	0	0.00	17.10	16	10,738	0.15%
2018/04/20	1	17.15	2	17.10	17.10	-1	10,752	-0.01%
2018/04/18	1	17.05	0	0.00	17.10	1	10,697	0.01%
2018/04/17	21	17.10	0	0.00	17.10	21	10,784	0.19%
2018/04/16	3	17.15	0	0.00	17.15	3	10,754	0.03%
2018/04/13	53	17.25	10	17.20	17.20	43	10,841	0.40%
2018/04/12	16	17.23	1	17.25	17.25	15	11,101	0.14%
2018/04/11	10	17.28	0	0.00	17.25	10	11,147	0.09%
2018/04/10	1	17.20	0	0.00	17.30	1	11,058	0.01%
2018/04/09	1	17.20	0	0.00	17.20	1	11,011	0.01%
2018/04/03	40	17.19	0	0.00	17.15	40	10,895	0.37%
2018/04/02	0	0.00	2	17.20	17.20	-2	10,927	-0.02%
2018/03/31	10	17.20	1	17.20	17.20	9	10,959	0.08%
2018/03/30	1	17.15	0	0.00	17.20	1	10,965	0.01%
2018/03/29	0	0.00	5	17.20	17.15	-5	10,953	-0.05%
2018/03/28	2	17.25	10	17.20	17.25	-8	10,863	-0.07%
2018/03/27	1	17.25	0	0.00	17.25	1	10,897	0.01%
2018/03/23	8	17.04	1	17.05	17.05	7	10,734	0.07%
2018/03/20	2	17.10	0	0.00	17.10	2	10,896	0.02%
2018/03/16	3	17.10	0	0.00	17.20	3	10,934	0.03%
2018/03/14	2	17.20	0	0.00	17.15	2	10,670	0.02%
2018/03/13	0	0.00	5	17.20	17.20	-5	10,697	-0.05%
2018/03/12	0	0.00	6	17.10	17.15	-6	10,692	-0.06%
2018/03/09	2	16.95	4	17.00	17.00	-2	10,712	-0.02%
2018/03/07	5	16.90	0	0.00	16.80	5	10,919	0.05%
2018/03/06	0	0.00	6	16.85	16.85	-6	10,992	-0.05%
2018/03/05	23	16.84	0	0.00	16.70	23	11,345	0.20%
2018/03/02	1	16.85	5	16.81	16.85	-4	11,295	-0.04%
2018/03/01	5	16.90	0	0.00	16.90	5	11,226	0.04%
2018/02/27	1	17.05	0	0.00	17.00	1	11,139	0.01%
2018/02/26	12.1	17.10	3	17.10	17.05	9.1	11,005	0.08%
2018/02/23	9	17.05	6	16.95	17.05	3	10,990	0.03%
2018/02/22	0	0.00	1	16.75	16.80	-1	11,179	-0.01%
2018/02/21	13	16.67	1	16.70	16.65	12	11,304	0.11%
2018/02/12	2	16.60	0	0.00	16.50	2	11,125	0.02%
2018/02/09	9	16.40	0	0.00	16.40	9	10,999	0.08%
2018/02/08	7	16.48	0	0.00	16.50	7	10,777	0.06%
2018/02/07	11	16.66	5	16.82	16.60	6	10,524	0.06%
2018/02/06	11	16.64	1	16.55	16.50	10	10,135	0.10%
2018/02/05	6	17.05	23	17.05	17.05	-17	9,455	-0.18%
2018/02/02	2	17.23	0	0.00	17.30	2	9,465	0.02%
2018/02/01	0	0.00	1	17.30	17.25	-1	9,501	-0.01%
2018/01/31	1	17.00	8	17.20	17.35	-7	9,555	-0.07%
2018/01/30	0	0.00	10	17.30	17.15	-10	9,536	-0.10%
2018/01/29	0	0.00	1	17.30	17.30	-1	9,468	-0.01%
2018/01/25	0	0.00	14	17.38	17.40	-14	9,417	-0.15%
2018/01/24	0	0.00	10	17.25	17.25	-10	9,306	-0.11%
2018/01/23	20	17.25	0	0.00	17.35	20	9,264	0.22%
2018/01/19	0.1	17.30	0	0.00	17.40	0.1	9,144	0.00%
2018/01/18	0	0.00	3	17.37	17.40	-3	9,171	-0.03%
2018/01/17	20	17.30	6	17.30	17.35	14	9,179	0.15%
2018/01/16	0	0.00	0.6	17.35	17.35	-0.6	9,128	-0.01%
2018/01/12	0	0.00	2.3	17.20	17.30	-2.3	9,200	-0.02%
2018/01/11	0	0.00	23	17.20	17.20	-23	9,126	-0.25%
2018/01/10	9	17.32	7	17.31	17.35	2	9,239	0.02%
2018/01/09	1	17.30	6	17.35	17.35	-5	9,234	-0.05%
2018/01/08	6	17.05	0	0.00	17.30	6	9,209	0.07%
2018/01/05	0	0.00	5	16.90	16.90	-5	9,020	-0.06%
2018/01/04	63	16.80	3	16.80	16.80	60	9,104	0.66%
2018/01/03	1	16.75	0	0.00	16.75	1	9,229	0.01%
2018/01/02	0	0.00	5	16.55	16.65	-5	9,245	-0.05%