元大金 (2885)-群益金鼎-永和券商分點個股進出

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

元大金

(2885)

可現股當沖

股價
33.80
漲跌
▲0.35
漲幅
+1.05%
成交量
16,791張
產業
上市金融類股
1769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

元大金 (2885)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	33.14	1.2	33.40	33.80	-1.1	16,572	-0.01%
2024/11/20	0.9	33.42	0	0.00	33.45	0.9	16,517	0.01%
2024/11/19	0	0.00	7	33.49	33.85	-7	16,372	-0.04%
2024/11/18	0	32.50	1	32.90	32.80	-1	15,964	-0.01%
2024/11/15	0	0.00	1	33.25	32.55	-1	15,936	-0.01%
2024/11/13	0.9	32.72	0	0.00	32.65	0.9	15,769	0.01%
2024/11/12	0	0.00	1	33.15	32.95	-1	15,695	-0.01%
2024/11/11	0.2	32.87	2.5	32.95	32.95	-2.4	15,608	-0.02%
2024/11/08	0	0.00	3	33.18	33.20	-3	15,762	-0.02%
2024/11/07	1	32.45	0	0.00	32.55	1	15,913	0.01%
2024/11/06	1.8	32.53	0	0.00	32.45	1.8	15,997	0.01%
2024/11/05	0.1	32.63	0	0.00	32.85	0.1	16,112	0.00%
2024/11/04	0.9	32.70	7.1	32.74	32.75	-6.2	16,527	-0.04%
2024/11/01	6.4	31.57	0	0.00	32.10	6.4	16,926	0.04%
2024/10/30	2.3	32.23	0	0.00	32.45	2.3	16,812	0.01%
2024/10/29	6	32.47	3	32.40	32.60	3	16,833	0.02%
2024/10/28	1.1	32.75	1	32.90	32.75	0.1	16,935	0.00%
2024/10/25	0	0.00	1.1	33.13	32.95	-1.1	17,035	-0.01%
2024/10/23	1.5	32.84	0	0.00	32.70	1.5	17,566	0.01%
2024/10/22	0	0.00	10.4	33.18	33.30	-10.4	17,724	-0.06%
2024/10/21	10.3	32.74	6	32.80	32.70	4.3	17,892	0.02%
2024/10/18	0	0.00	26.1	33.41	33.50	-26.1	18,122	-0.14%
2024/10/17	0	0.00	2	32.68	32.65	-2	18,215	-0.01%
2024/10/16	1	32.65	0	32.40	32.25	1	18,427	0.01%
2024/10/15	0	0.00	16	32.38	32.60	-16	18,438	-0.09%
2024/10/11	0	0.00	0	31.90	31.55	0	18,523	0.00%
2024/10/08	0.3	31.71	0.4	31.70	31.75	-0.1	18,706	0.00%
2024/10/07	0	0.00	10	32.00	32.00	-10	18,669	-0.05%
2024/10/04	0	0.00	1	31.84	31.80	-1	18,613	-0.01%
2024/10/01	0	31.65	0	0.00	31.50	0	18,393	0.00%
2024/09/30	0.8	31.70	2.1	31.95	31.70	-1.3	18,567	-0.01%
2024/09/26	0.5	31.79	2	31.80	31.50	-1.5	18,931	-0.01%
2024/09/25	0	0.00	2	31.80	31.80	-2	18,960	-0.01%
2024/09/24	0	31.30	0	31.30	31.50	0	19,237	0.00%
2024/09/23	0	0.00	12	31.32	31.40	-12	20,551	-0.06%
2024/09/20	0	0.00	5.7	31.09	31.00	-5.7	21,038	-0.03%
2024/09/18	0	0.00	0	30.55	30.40	0	21,577	0.00%
2024/09/16	0	0.00	1	30.50	30.50	-1	21,879	0.00%
2024/09/13	0	0.00	10.4	30.17	30.25	-10.4	22,434	-0.05%
2024/09/12	3	29.55	0	0.00	29.85	3	22,704	0.01%
2024/09/11	8.1	29.80	0	0.00	29.60	8.1	22,621	0.04%
2024/09/10	0	0.00	3	30.08	29.95	-3	22,602	-0.01%
2024/09/09	28.4	29.53	15	29.85	29.70	13.4	22,469	0.06%
2024/09/05	0	0.00	11	30.51	30.50	-11	22,029	-0.05%
2024/09/04	10.2	30.22	2.5	30.47	30.35	7.7	22,073	0.03%
2024/09/03	4.1	31.40	0	0.00	31.20	4.1	21,746	0.02%
2024/09/02	2	31.75	0	0.00	31.75	2	21,712	0.01%
2024/08/29	0.2	31.60	0	0.00	31.55	0.2	21,677	0.00%
2024/08/28	2.1	31.73	0	31.80	31.80	2	21,658	0.01%
2024/08/27	0.3	31.80	0	0.00	31.90	0.3	22,155	0.00%
2024/08/26	0	0.00	3	31.92	32.00	-3	22,360	-0.01%
2024/08/23	4.4	30.82	5	30.75	30.90	-0.6	22,481	0.00%
2024/08/22	3.6	31.26	3	31.50	31.45	0.6	22,349	0.00%
2024/08/21	0	0.00	6	31.68	31.70	-6	22,330	-0.03%
2024/08/20	0	0.00	3	31.70	31.75	-3	22,387	-0.01%
2024/08/19	3	31.68	0	0.00	31.65	3	22,544	0.01%
2024/08/15	1.1	31.75	0	0.00	31.50	1.1	22,913	0.00%
2024/08/14	1.5	32.10	0	0.00	32.00	1.5	22,893	0.01%
2024/08/13	2.5	31.96	0	32.05	31.60	2.5	22,847	0.01%
2024/08/12	2	31.85	0	0.00	31.80	2	23,161	0.01%
2024/08/09	0.4	32.40	9.3	32.59	32.60	-8.9	23,231	-0.04%
2024/08/08	0	0.00	1	30.90	31.40	-1	23,062	0.00%
2024/08/07	0	31.43	0	0.00	31.30	0	22,931	0.00%
2024/08/06	1.8	30.20	7.1	30.36	30.70	-5.3	22,834	-0.02%
2024/08/05	12	29.93	0	0.00	29.35	12	22,666	0.05%
2024/08/02	5	32.05	0	0.00	31.90	5	22,279	0.02%
2024/07/30	2.1	32.21	0	0.00	32.35	2.1	22,196	0.01%
2024/07/29	0	0.00	8.3	32.69	32.70	-8.3	22,181	-0.04%
2024/07/26	6	32.03	0	0.00	32.05	6	22,114	0.03%
2024/07/23	2.8	32.84	2.4	32.79	33.00	0.5	22,169	0.00%
2024/07/22	3	31.88	0	0.00	31.85	3	22,052	0.01%
2024/07/19	4.5	32.66	0	0.00	32.60	4.5	21,974	0.02%
2024/07/16	9	32.90	0	0.00	33.00	9	22,271	0.04%
2024/07/15	9.3	32.96	6	33.06	32.90	3.3	22,771	0.01%
2024/07/11	0	0.00	2.2	33.86	33.65	-2.2	22,868	-0.01%
2024/07/10	0	0.00	2	33.48	33.55	-2	22,944	-0.01%
2024/07/09	0	0.00	2	33.00	33.00	-2	23,072	-0.01%
2024/07/08	0	0.00	3	33.25	33.20	-3	23,192	-0.01%
2024/07/04	0	0.00	3	33.23	33.10	-3	23,404	-0.01%
2024/07/03	0	0.00	2	32.20	32.70	-2	23,572	-0.01%
2024/07/02	0	0.00	3	32.10	32.10	-3	23,362	-0.01%
2024/07/01	2	31.93	1	32.20	32.00	1	23,274	0.00%
2024/06/28	1	32.00	5	31.95	32.05	-4	23,145	-0.02%
2024/06/27	27	31.50	7	31.56	31.75	20	22,666	0.09%
2024/06/26	24	33.86	1	33.85	33.80	23	21,360	0.11%
2024/06/25	9	34.04	10.1	34.30	34.40	-1.1	20,917	-0.01%
2024/06/24	0	0.00	2	34.21	34.50	-2	20,675	-0.01%
2024/06/20	0	0.00	2	34.29	34.35	-2	20,314	-0.01%
2024/06/19	0	0.00	9	33.55	33.75	-9	20,039	-0.04%
2024/06/18	3	32.50	4	32.61	32.90	-1	20,031	0.00%
2024/06/17	1	32.35	0	0.00	32.30	1	20,196	0.00%
2024/06/13	5	32.10	3	32.03	32.00	2	20,675	0.01%
2024/06/12	2	31.43	3.3	31.46	31.45	-1.3	21,157	-0.01%
2024/06/11	2.8	31.83	0	0.00	31.60	2.8	22,019	0.01%
2024/06/07	0	0.00	1.6	32.03	31.80	-1.6	22,313	-0.01%
2024/06/06	15	31.63	0	0.00	31.70	15	22,349	0.07%
2024/06/05	1	31.50	0	0.00	31.30	1	22,463	0.00%
2024/06/04	0.2	31.25	0	0.00	31.45	0.2	22,761	0.00%
2024/06/03	2	31.48	2	31.75	31.75	0	23,129	0.00%
2024/05/31	1	31.45	0	0.00	31.65	1	23,178	0.00%
2024/05/30	1.2	31.58	6	31.63	31.45	-4.8	22,731	-0.02%
2024/05/29	1.2	31.92	0	0.00	31.85	1.2	22,553	0.01%
2024/05/28	0	0.00	1	33.05	32.85	-1	22,313	0.00%
2024/05/24	3.2	32.67	5	32.70	32.50	-1.8	22,447	-0.01%
2024/05/23	1	33.00	10.1	32.90	33.15	-9.1	22,322	-0.04%
2024/05/22	2	33.63	1	33.95	33.35	1	22,167	0.00%
2024/05/21	0	0.00	2.5	31.96	32.05	-2.5	21,733	-0.01%
2024/05/17	0	0.00	10	32.50	32.65	-10	21,870	-0.05%
2024/05/16	0	0.00	6	32.56	32.60	-6	21,837	-0.03%
2024/05/15	1	31.95	15	32.25	31.85	-14	21,399	-0.07%
2024/05/14	2	31.43	0	0.00	31.45	2	21,382	0.01%
2024/05/13	0	0.00	2	31.95	32.00	-2	21,349	-0.01%
2024/05/10	0	0.00	0.3	31.90	32.10	-0.3	21,318	0.00%
2024/05/08	1	31.60	2.1	31.80	31.80	-1.1	21,147	-0.01%
2024/05/07	5	31.40	4	31.80	31.80	1	21,154	0.00%
2024/05/06	0.1	31.30	2.8	31.36	31.50	-2.7	20,957	-0.01%
2024/05/03	0	0.00	5	30.85	30.55	-5	20,783	-0.02%
2024/04/30	6	30.99	0	0.00	30.65	6	20,545	0.03%
2024/04/29	0	0.00	14	31.00	31.05	-14	20,436	-0.07%
2024/04/26	0.3	30.10	0	30.10	30.00	0.3	20,096	0.00%
2024/04/25	5.4	29.83	0	0.00	29.80	5.4	20,118	0.03%
2024/04/24	0	0.00	7.9	30.34	30.35	-7.9	19,994	-0.04%
2024/04/22	1	29.85	0	0.00	29.90	1	19,654	0.01%
2024/04/19	17.2	29.83	89	29.85	29.90	-71.8	19,148	-0.37%
2024/04/18	0	0.00	7	30.51	30.60	-7	18,463	-0.04%
2024/04/17	11	30.00	0	0.00	30.00	11	18,105	0.06%
2024/04/16	0.2	29.95	4	29.96	29.95	-3.8	18,010	-0.02%
2024/04/15	0	0.00	3	30.63	30.55	-3	17,755	-0.02%
2024/04/12	1	30.15	1	30.30	30.30	0	17,624	0.00%
2024/04/11	0	0.00	17	30.54	30.50	-17	17,452	-0.10%
2024/04/10	1	30.65	5	30.65	30.50	-4	17,495	-0.02%
2024/04/09	3	30.83	25.9	30.85	30.90	-22.9	17,624	-0.13%
2024/04/08	1	30.20	0	0.00	30.30	1	17,390	0.01%
2024/04/02	10	30.15	3	30.20	30.30	7	17,547	0.04%
2024/04/01	3	30.35	1	30.25	30.10	2	17,754	0.01%
2024/03/29	10	30.35	15	30.23	30.40	-5	17,819	-0.03%
2024/03/28	0	0.00	4	30.09	30.10	-4	17,675	-0.02%
2024/03/27	0	0.00	12.1	30.32	30.30	-12.1	17,687	-0.07%
2024/03/26	0	0.00	7	30.11	30.10	-7	17,806	-0.04%
2024/03/25	0	0.00	5	29.88	29.85	-5	17,978	-0.03%
2024/03/22	1	29.50	0.3	29.90	29.45	0.7	18,215	0.00%
2024/03/21	1	29.60	22.1	29.65	29.80	-21.1	18,221	-0.12%
2024/03/20	13.4	29.16	0	0.00	28.90	13.4	18,450	0.07%
2024/03/19	2	29.28	0	0.00	29.20	2	18,458	0.01%
2024/03/18	13.3	29.36	5	29.39	29.35	8.3	18,330	0.05%
2024/03/15	8	29.88	7.3	30.01	30.20	0.7	18,162	0.00%
2024/03/14	55	30.59	7.5	30.18	30.30	47.5	17,626	0.27%
2024/03/13	0	0.00	15	29.31	29.50	-15	16,785	-0.09%
2024/03/12	0.1	28.70	6.1	28.84	28.90	-6	16,419	-0.04%
2024/03/11	0	0.00	3	28.62	28.55	-3	16,438	-0.02%
2024/03/08	2	28.20	18.8	28.42	28.45	-16.8	16,445	-0.10%
2024/03/07	45	28.05	17	27.91	28.10	28	16,213	0.17%
2024/03/06	4	27.44	0	0.00	27.50	4	15,804	0.03%
2024/03/04	5	27.30	3	27.30	27.35	2	16,071	0.01%
2024/03/01	3	27.35	0	0.00	27.30	3	16,213	0.02%
2024/02/29	0	0.00	5	27.40	27.45	-5	16,332	-0.03%
2024/02/27	0	0.00	2	27.20	27.20	-2	16,171	-0.01%
2024/02/26	0.2	27.25	0	0.00	27.10	0.2	16,031	0.00%
2024/02/21	21	27.37	1	27.45	27.35	20	16,173	0.12%
2024/02/20	0	0.00	10.2	27.78	27.85	-10.2	16,099	-0.06%
2024/02/19	0	0.00	3	27.32	27.45	-3	15,999	-0.02%
2024/02/16	0	0.00	1	27.10	27.15	-1	16,178	-0.01%
2024/02/15	0	0.00	1	26.95	27.00	-1	16,185	-0.01%
2024/02/05	1	27.00	9	27.00	27.00	-8	15,990	-0.05%
2024/02/02	5	26.84	0	0.00	26.90	5	15,780	0.03%
2024/02/01	0	0.00	1	27.05	27.05	-1	15,716	-0.01%
2024/01/31	0	0.00	1	26.80	27.05	-1	15,625	-0.01%
2024/01/30	0.9	26.85	0	0.00	26.85	0.9	15,518	0.01%
2024/01/29	0	0.00	7	27.06	27.10	-7	15,711	-0.04%
2024/01/26	0	0.00	3	26.93	26.95	-3	15,758	-0.02%
2024/01/25	0	0.00	3	26.65	26.75	-3	15,712	-0.02%
2024/01/23	3	26.55	3	26.48	26.55	0	15,859	0.00%
2024/01/22	1	26.40	1	26.35	26.35	0	16,053	0.00%
2024/01/19	0	0.00	0.2	25.95	26.20	-0.2	16,013	0.00%
2024/01/18	14	25.84	0	0.00	25.80	14	16,029	0.09%
2024/01/17	16	25.98	8	26.05	25.80	8	15,949	0.05%
2024/01/16	7	26.17	0	0.00	26.25	7	15,663	0.04%
2024/01/15	1	26.65	0	0.00	26.70	1	15,517	0.01%
2024/01/12	0	0.00	0	26.80	26.65	0	15,812	0.00%
2024/01/11	0	0.00	10	26.85	26.80	-10	16,020	-0.06%
2024/01/10	24.1	26.57	0	0.00	26.50	24.1	16,367	0.15%
2024/01/05	10	26.93	0	0.00	26.95	10	16,514	0.06%
2024/01/04	0	0.00	4	27.24	27.20	-4	16,645	-0.02%
2024/01/03	9	27.08	0	0.00	26.95	9	16,816	0.05%
2024/01/02	1	27.70	3	27.72	27.75	-2	16,492	-0.01%
2023/12/29	0	0.00	14.1	27.55	27.60	-14.1	16,322	-0.09%
2023/12/28	0	0.00	5	27.39	27.35	-5	16,304	-0.03%
2023/12/27	0	0.00	16	27.10	27.15	-16	16,123	-0.10%
2023/12/26	0	0.00	5	26.95	26.85	-5	15,860	-0.03%
2023/12/22	0	0.00	5	26.80	26.80	-5	15,935	-0.03%
2023/12/20	0.3	26.70	0	0.00	26.55	0.3	15,485	0.00%
2023/12/19	30	26.75	7	27.02	26.70	23	15,199	0.15%
2023/12/18	0	0.00	11	27.05	27.05	-11	15,019	-0.07%
2023/12/15	0	0.00	17	27.10	27.00	-17	14,908	-0.11%
2023/12/13	2.3	26.76	2.8	26.82	26.75	-0.5	14,457	0.00%
2023/12/12	5.4	26.79	11	26.66	26.80	-5.7	14,675	-0.04%
2023/12/11	0	0.00	8	26.51	26.55	-8	14,606	-0.05%
2023/12/08	0.2	26.45	4.9	26.46	26.55	-4.6	14,645	-0.03%
2023/12/07	0	0.00	1	26.50	26.50	-1	14,620	-0.01%
2023/12/06	0	0.00	2	26.45	26.45	-2	14,545	-0.01%
2023/12/05	0	0.00	2	26.40	26.40	-2	14,442	-0.01%
2023/12/04	0	0.00	13	26.32	26.35	-13	14,572	-0.09%
2023/12/01	3	26.00	1.1	26.14	26.10	1.9	14,509	0.01%
2023/11/30	0.3	26.00	0.1	26.00	26.00	0.2	14,505	0.00%
2023/11/29	0	0.00	6.5	26.05	25.95	-6.5	14,200	-0.05%
2023/11/28	0	0.00	11.3	25.99	26.10	-11.3	14,050	-0.08%
2023/11/27	0	0.00	7.2	25.90	25.85	-7.2	14,075	-0.05%
2023/11/24	0	0.00	5	25.70	25.80	-5	14,023	-0.04%
2023/11/23	0	0.00	1	25.60	25.70	-1	14,099	-0.01%
2023/11/22	0	0.00	5	25.55	25.60	-5	14,141	-0.04%
2023/11/21	0	0.00	0.2	25.60	25.70	-0.2	14,238	0.00%
2023/11/20	0	0.00	1	25.30	25.35	-1	14,056	-0.01%
2023/11/16	0	0.00	1	25.40	25.45	-1	14,006	-0.01%
2023/11/15	0	0.00	2	25.33	25.30	-2	13,945	-0.01%
2023/11/14	0	0.00	1	25.05	25.05	-1	13,829	-0.01%
2023/11/10	1	24.90	0	0.00	25.00	1	14,396	0.01%
2023/11/09	1	24.95	0	0.00	25.00	1	14,536	0.01%
2023/11/07	0	0.00	1	25.05	25.05	-1	14,940	-0.01%
2023/11/06	4	24.90	0	0.00	24.90	4	15,228	0.03%
2023/11/03	1.3	24.92	0	0.00	24.95	1.3	15,067	0.01%
2023/11/02	0	0.00	1	24.60	24.50	-1	15,550	-0.01%
2023/11/01	0	0.00	1	24.40	24.40	-1	15,668	-0.01%
2023/10/31	2	24.30	1	24.25	24.30	1	15,832	0.01%
2023/10/30	6.1	24.09	2	24.05	24.10	4.1	15,988	0.03%
2023/10/27	8	24.39	0.2	24.50	24.40	7.8	16,107	0.05%
2023/10/26	19	24.35	0	0.00	24.35	19	16,265	0.12%
2023/10/25	1	24.65	0	24.70	24.60	1	16,299	0.01%
2023/10/24	1	24.35	0	0.00	24.45	1	16,366	0.01%
2023/10/23	8.5	24.38	1	24.65	24.40	7.5	16,412	0.05%
2023/10/20	4.1	24.56	1.2	24.85	24.75	2.8	16,302	0.02%
2023/10/19	5.2	25.05	0	25.35	25.10	5.1	16,077	0.03%
2023/10/18	0	0.00	4	25.53	25.55	-4	15,990	-0.03%
2023/10/17	0	25.45	0	0.00	25.30	0	15,836	0.00%
2023/10/16	0	0.00	0.1	25.50	25.55	-0.1	15,886	0.00%
2023/10/13	3	25.50	0	0.00	25.45	3	15,869	0.02%
2023/10/12	0	0.00	2	25.65	25.65	-2	15,981	-0.01%
2023/10/11	0	0.00	3	25.35	25.50	-3	16,036	-0.02%
2023/10/06	0	0.00	1	24.80	24.80	-1	15,892	-0.01%
2023/10/05	0	0.00	1	24.60	24.55	-1	16,091	-0.01%
2023/10/04	16.4	24.25	0	24.40	24.25	16.3	16,241	0.10%
2023/10/03	0.1	24.76	0	0.00	24.65	0.1	16,245	0.00%
2023/10/02	2.1	24.95	0	0.00	24.95	2.1	16,374	0.01%
2023/09/28	2	25.13	0	0.00	25.05	2	16,818	0.01%
2023/09/25	0.1	25.07	0	0.00	25.20	0.1	16,785	0.00%
2023/09/22	0	0.00	3	25.00	25.10	-3	17,086	-0.02%
2023/09/21	1.4	24.97	0	0.00	25.00	1.4	17,219	0.01%
2023/09/20	21.2	25.42	1	25.40	25.40	20.2	17,268	0.12%
2023/09/19	0	0.00	16	25.72	25.75	-16	17,248	-0.09%
2023/09/18	1	25.45	6.6	25.44	25.40	-5.6	17,134	-0.03%
2023/09/15	2	25.25	9	25.25	25.35	-7	17,267	-0.04%
2023/09/14	0	24.95	0	0.00	25.20	0	17,236	0.00%
2023/09/11	1	24.55	0	0.00	24.70	1	17,663	0.01%
2023/09/08	2.1	24.58	0	0.00	24.65	2.1	17,920	0.01%
2023/09/07	0	0.00	5	24.74	24.70	-5	18,130	-0.03%
2023/09/05	0.2	24.41	0	0.00	24.20	0.2	18,028	0.00%
2023/09/04	2	24.53	5.4	24.60	24.50	-3.3	18,223	-0.02%
2023/09/01	0	0.00	2	24.75	24.75	-2	18,496	-0.01%
2023/08/31	1.1	24.55	0	0.00	24.40	1.1	18,740	0.01%
2023/08/29	0.1	24.35	3	24.65	24.65	-3	18,979	-0.02%
2023/08/28	2.1	24.33	0	0.00	24.40	2.1	18,969	0.01%
2023/08/24	0	0.00	1	24.35	24.45	-1	19,468	-0.01%
2023/08/22	1	23.85	9	23.91	23.85	-8	19,542	-0.04%
2023/08/21	5.1	23.88	0	24.10	23.90	5.1	19,574	0.03%
2023/08/18	1	24.05	1	23.85	23.95	0	19,484	0.00%
2023/08/17	6.3	23.69	2	23.80	23.75	4.3	19,503	0.02%
2023/08/16	2.2	23.88	3	23.92	23.85	-0.8	19,345	0.00%
2023/08/15	1	24.20	2	24.23	24.20	-1	19,145	-0.01%
2023/08/14	1	24.25	13.1	24.33	24.30	-12.1	19,218	-0.06%
2023/08/11	8	24.75	0	0.00	24.75	8	19,170	0.04%
2023/08/10	10	25.20	3	25.20	25.30	7	19,013	0.04%
2023/08/09	10	25.00	0	0.00	25.15	10	18,775	0.05%
2023/08/08	0	0.00	8	25.06	25.10	-8	18,679	-0.04%
2023/08/07	0	0.00	3	24.65	24.70	-3	18,112	-0.02%
2023/08/04	13.2	24.29	0	0.00	24.35	13.2	17,972	0.07%
2023/08/02	6	24.40	0.5	24.50	24.45	5.5	17,759	0.03%
2023/08/01	0	0.00	1.1	24.75	24.90	-1.1	17,652	-0.01%
2023/07/28	0.9	24.45	11	24.37	24.40	-10.1	17,151	-0.06%
2023/07/27	0.2	24.55	0.4	24.60	24.70	-0.3	16,967	0.00%
2023/07/26	10	24.33	0	0.00	24.55	10	16,847	0.06%
2023/07/25	0	0.00	10	24.25	24.25	-10	16,808	-0.06%
2023/07/21	2	24.45	0	0.00	24.40	2	16,786	0.01%
2023/07/20	0	0.00	1	24.35	24.45	-1	16,671	-0.01%
2023/07/18	0	0.00	1	24.00	24.10	-1	16,277	-0.01%
2023/07/17	2	23.98	3.7	23.93	23.95	-1.7	16,220	-0.01%
2023/07/14	0	0.00	39.7	23.42	23.75	-39.7	16,037	-0.25%
2023/07/13	1.2	23.43	1	23.65	23.30	0.2	15,781	0.00%
2023/07/12	0	0.00	3	23.35	23.45	-3	15,656	-0.02%
2023/07/11	1	23.35	11	23.35	23.30	-10	15,587	-0.06%
2023/07/10	1	22.85	2	23.15	23.00	-1	15,474	-0.01%
2023/07/07	1	22.45	0	0.00	22.65	1	15,267	0.01%
2023/07/06	5.7	22.85	0	0.00	22.70	5.7	15,203	0.04%
2023/07/04	8	23.09	0	0.00	23.05	8	14,624	0.05%
2023/07/03	0.2	23.30	2	23.20	23.20	-1.8	14,603	-0.01%
2023/06/30	4.2	23.18	0	0.00	23.10	4.2	14,617	0.03%
2023/06/29	2	23.38	1	23.55	23.30	1	14,416	0.01%
2023/06/28	0.2	24.15	70	24.15	24.10	-69.8	14,205	-0.49%
2023/06/27	1.6	24.17	0	0.00	24.20	1.6	13,935	0.01%
2023/06/26	1	24.30	0	0.00	24.30	1	13,842	0.01%
2023/06/16	1	24.35	2	24.30	24.35	-1	13,201	-0.01%
2023/06/14	1	24.25	1	24.45	24.40	0	12,841	0.00%
2023/06/13	0	0.00	1	24.35	24.35	-1	12,795	-0.01%
2023/06/09	2	24.53	2.4	24.60	24.60	-0.4	12,734	0.00%
2023/06/08	2	24.60	3	24.53	24.50	-1	12,731	-0.01%
2023/06/07	20.2	24.50	8	24.54	24.60	12.2	12,698	0.10%
2023/06/06	0.4	24.15	2.5	24.22	24.20	-2.1	12,527	-0.02%
2023/06/05	20.2	24.00	3	24.05	24.00	17.2	12,327	0.14%
2023/06/02	1	23.85	0	0.00	23.85	1	12,036	0.01%
2023/06/01	31.1	23.70	11	23.70	23.65	20.1	11,882	0.17%
2023/05/31	0.2	23.60	0.3	23.70	23.85	-0.2	11,750	0.00%
2023/05/30	1	23.70	1	23.75	23.70	0	11,531	0.00%
2023/05/29	1	23.60	9	23.60	23.55	-8	11,676	-0.07%
2023/05/26	0	0.00	2	23.50	23.50	-2	11,831	-0.02%
2023/05/25	1	23.30	1.2	23.31	23.25	-0.2	11,733	0.00%
2023/05/24	1	23.55	0	0.00	23.55	1	11,770	0.01%
2023/05/23	0	0.00	1	23.60	23.65	-1	11,764	-0.01%
2023/05/22	1	23.45	0	0.00	23.45	1	11,637	0.01%
2023/05/19	1	23.45	8	23.42	23.45	-7	11,540	-0.06%
2023/05/18	0	0.00	14	23.23	23.40	-14	11,407	-0.12%
2023/05/17	1.5	23.07	10.2	23.05	23.10	-8.6	11,241	-0.08%
2023/05/16	2	22.85	2	22.95	22.95	0	11,131	0.00%
2023/05/15	1	22.65	1	22.90	22.80	0	11,184	0.00%
2023/05/12	3	22.67	4	22.70	22.65	-1	11,187	-0.01%
2023/05/10	0	0.00	16.2	22.95	23.00	-16.2	11,214	-0.14%
2023/05/09	0	0.00	2	22.90	23.00	-2	11,269	-0.02%
2023/05/08	3	22.85	11	22.93	23.00	-8	11,402	-0.07%
2023/05/05	0	0.00	3	22.80	22.85	-3	11,287	-0.03%
2023/05/04	0	0.00	4	22.85	22.90	-4	11,529	-0.03%
2023/05/03	5	22.66	0	0.00	22.75	5	11,598	0.04%
2023/05/02	7	22.61	0.2	22.60	22.70	6.8	11,941	0.06%
2023/04/28	0	0.00	2	22.50	22.60	-2	12,593	-0.02%
2023/04/27	1.4	22.34	0	0.00	22.45	1.4	12,716	0.01%
2023/04/26	1	22.35	0	0.00	22.45	1	12,877	0.01%
2023/04/25	0	0.00	2	22.45	22.40	-2	12,874	-0.02%
2023/04/21	0	0.00	14	22.40	22.45	-14	13,064	-0.11%
2023/04/20	0.5	22.40	0	0.00	22.30	0.5	13,129	0.00%
2023/04/17	3	22.43	0	0.00	22.50	3	13,475	0.02%
2023/04/14	0	0.00	2.1	22.62	22.65	-2.1	13,385	-0.02%
2023/04/11	3	22.48	1	22.50	22.55	2	13,392	0.01%
2023/04/10	1.2	22.41	2	22.45	22.45	-0.8	13,254	-0.01%
2023/04/07	1	22.30	0	0.00	22.40	1	13,298	0.01%
2023/03/31	0	22.40	0	0.00	22.35	0	13,263	0.00%
2023/03/30	2	22.20	0	0.00	22.30	2	13,892	0.01%
2023/03/29	0	22.33	0	0.00	22.40	0	14,478	0.00%
2023/03/28	0	0.00	13	22.29	22.30	-13	15,234	-0.09%
2023/03/27	10	22.15	0	0.00	22.15	10	15,971	0.06%
2023/03/24	2	22.20	1	22.20	22.20	1	16,845	0.01%
2023/03/22	2	22.10	5	22.05	22.10	-3	17,062	-0.02%
2023/03/21	1	22.00	0.7	21.90	21.95	0.3	17,300	0.00%
2023/03/20	7	21.75	0	0.00	21.80	7	17,369	0.04%
2023/03/17	2	21.80	1	21.85	21.85	1	17,433	0.01%
2023/03/16	9	21.65	3	21.60	21.70	6	17,525	0.03%
2023/03/15	0.1	22.10	2.3	22.08	22.05	-2.2	17,526	-0.01%
2023/03/14	15.7	21.81	0	0.00	21.95	15.7	17,720	0.09%
2023/03/13	0	22.40	24	22.15	22.35	-24	17,673	-0.14%
2023/03/10	9.2	22.30	0	22.55	22.30	9.2	17,695	0.05%
2023/03/09	2	22.65	0	0.00	22.65	2	17,675	0.01%
2023/03/08	3.1	22.80	1	22.75	22.80	2.1	18,025	0.01%
2023/03/07	0	0.00	1	22.85	22.90	-1	18,236	-0.01%
2023/03/06	0	0.00	3	22.67	22.70	-3	18,443	-0.02%
2023/03/03	1	22.50	2	22.55	22.55	-1	18,560	-0.01%
2023/03/02	7.4	22.28	1.1	22.55	22.50	6.3	18,833	0.03%
2023/03/01	13.6	22.45	0	0.00	22.40	13.6	19,089	0.07%
2023/02/24	9	22.68	0.1	22.75	22.75	8.9	19,163	0.05%
2023/02/23	1	22.85	1.3	22.85	22.85	-0.3	19,038	0.00%
2023/02/21	11.5	22.80	7	22.73	22.75	4.5	19,117	0.02%
2023/02/17	7.9	22.71	0	0.00	22.75	7.9	19,491	0.04%
2023/02/16	0	0.00	6	22.75	22.75	-6	19,779	-0.03%
2023/02/15	0	22.75	5	22.65	22.60	-5	20,441	-0.02%
2023/02/14	0	0.00	0	22.80	22.80	0	20,514	0.00%
2023/02/13	0	22.80	2	22.78	22.80	-2	20,646	-0.01%
2023/02/09	0	0.00	1	22.75	22.70	-1	20,752	0.00%
2023/02/08	0	0.00	38.6	22.65	22.65	-38.6	20,833	-0.19%
2023/02/07	1	22.70	0	0.00	22.75	1	20,877	0.00%
2023/02/06	0	0.00	3	22.60	22.70	-3	20,891	-0.01%
2023/02/03	0	0.00	2	22.78	22.75	-2	20,910	-0.01%
2023/02/02	0	0.00	7	22.67	22.80	-7	20,926	-0.03%
2023/02/01	1	22.55	0.4	22.70	22.75	0.6	20,793	0.00%
2023/01/31	1.1	22.80	0	0.00	22.50	1.1	20,766	0.01%
2023/01/30	1	22.95	2	23.05	23.05	-1	20,528	0.00%
2023/01/16	0	0.00	2	22.75	22.70	-2	19,985	-0.01%
2023/01/13	1	22.50	0	0.00	22.50	1	19,953	0.01%
2023/01/12	0	0.00	45	22.51	22.55	-45	20,144	-0.22%
2023/01/11	0.4	22.49	16	22.52	22.45	-15.6	20,192	-0.08%
2023/01/10	0.4	22.60	3	22.45	22.60	-2.6	20,130	-0.01%
2023/01/09	6	22.40	15.3	22.24	22.50	-9.3	20,160	-0.05%
2023/01/06	5	21.86	5	21.95	21.90	0	20,030	0.00%
2023/01/05	0	0.00	2	21.90	21.95	-2	20,198	-0.01%
2023/01/04	0	0.00	2	21.75	21.80	-2	20,308	-0.01%
2023/01/03	14	21.51	38	21.63	21.65	-24	20,588	-0.12%
2022/12/30	0	0.00	1	21.90	21.70	-1	20,512	0.00%
2022/12/29	6	21.67	0.3	21.75	21.65	5.7	20,735	0.03%
2022/12/28	0	0.00	19.1	21.88	21.95	-19.1	20,825	-0.09%
2022/12/27	1.2	21.91	1	21.95	21.95	0.2	21,015	0.00%
2022/12/26	2	21.90	0	0.00	21.90	2	21,113	0.01%
2022/12/23	2	21.73	0	0.00	21.80	2	21,359	0.01%
2022/12/22	18	21.76	2	21.95	22.00	16	21,515	0.07%
2022/12/21	5	21.86	4	21.91	21.80	1	21,062	0.00%
2022/12/20	10	21.84	0	0.00	21.80	10	20,610	0.05%
2022/12/19	6	22.10	2	22.28	22.10	4	19,979	0.02%
2022/12/16	24	22.45	3	22.58	22.15	21	19,240	0.11%
2022/12/14	0	0.00	4.1	22.35	22.30	-4.1	18,590	-0.02%
2022/12/13	4.1	22.12	5	22.30	22.10	-0.9	18,554	0.00%
2022/12/12	4.1	22.30	0	0.00	22.40	4.1	18,353	0.02%
2022/12/09	0	0.00	2	22.50	22.40	-2	18,685	-0.01%
2022/12/08	8.1	22.18	1	22.35	22.30	7.1	18,729	0.04%
2022/12/07	1.2	22.34	7.2	22.52	22.60	-5.9	18,669	-0.03%
2022/12/06	3	22.38	4.1	22.50	22.50	-1.1	18,692	-0.01%
2022/12/05	0	0.00	4	22.59	22.60	-4	18,849	-0.02%
2022/12/02	3	22.38	1	22.35	22.45	2	18,707	0.01%
2022/12/01	5	22.60	4	22.70	22.60	1	18,884	0.01%
2022/11/30	1.4	22.50	3.1	22.52	22.60	-1.7	18,939	-0.01%
2022/11/29	3	22.37	7	22.32	22.50	-4	18,603	-0.02%
2022/11/28	2	21.83	7.1	22.07	22.25	-5.1	18,472	-0.03%
2022/11/25	4	22.10	1.9	22.11	22.05	2.1	18,353	0.01%
2022/11/24	1	22.10	3	22.20	22.30	-2	18,308	-0.01%
2022/11/23	4	22.15	31	21.92	22.10	-27	18,184	-0.15%
2022/11/22	1	21.50	4	21.31	21.60	-3	17,821	-0.02%
2022/11/18	4	20.95	10	21.00	20.90	-6	17,414	-0.03%
2022/11/17	0	0.00	5	21.20	21.20	-5	17,355	-0.03%
2022/11/16	0	0.00	2	21.25	21.25	-2	17,506	-0.01%
2022/11/14	1	21.20	1	21.30	21.20	0	17,326	0.00%
2022/11/11	0.1	20.55	44	20.97	21.20	-43.9	17,085	-0.26%
2022/11/10	1	20.35	0	0.00	20.40	1	16,633	0.01%
2022/11/09	9	20.41	0	0.00	20.50	9	16,702	0.05%
2022/11/08	6	20.23	6	20.30	20.30	0	16,586	0.00%
2022/11/07	1	20.15	0	0.00	20.20	1	16,688	0.01%
2022/11/04	0	0.00	1.5	20.07	20.05	-1.5	16,988	-0.01%
2022/11/02	1	20.00	2.1	20.10	20.20	-1.1	17,192	-0.01%
2022/11/01	0	0.00	1	19.95	20.05	-1	17,288	-0.01%
2022/10/31	4.1	19.75	0	0.00	19.70	4.1	17,404	0.02%
2022/10/28	0	0.00	0.5	19.65	19.60	-0.5	17,456	0.00%
2022/10/26	0	0.00	22	19.75	19.75	-22	17,463	-0.13%
2022/10/25	3.5	19.43	0	0.00	19.55	3.5	17,438	0.02%
2022/10/24	6	19.50	1	19.70	19.55	5	17,452	0.03%
2022/10/21	5	19.25	14	19.37	19.45	-9	17,390	-0.05%
2022/10/20	8	18.78	0	0.00	19.05	8	17,206	0.05%
2022/10/19	6	19.00	2	19.25	19.00	4	16,983	0.02%
2022/10/18	0	0.00	7	19.26	19.20	-7	16,971	-0.04%
2022/10/17	12	18.99	15	18.95	19.10	-3	17,240	-0.02%
2022/10/14	10	19.10	0	0.00	19.10	10	17,305	0.06%
2022/10/13	5	19.04	0	0.00	19.05	5	17,449	0.03%
2022/10/12	0	0.00	5	19.35	19.35	-5	17,479	-0.03%
2022/10/11	33.2	19.15	0	0.00	19.10	33.2	17,665	0.19%
2022/10/07	7.2	19.54	0.2	19.60	19.50	7	17,951	0.04%
2022/10/06	5	19.57	0	0.00	19.70	5	17,997	0.03%
2022/10/05	5.1	19.50	0.7	19.67	19.55	4.4	18,165	0.02%
2022/10/04	6.2	19.40	1.2	19.41	19.35	5	18,267	0.03%
2022/10/03	13	19.33	4	19.40	19.30	9	18,161	0.05%
2022/09/30	2	19.50	9	19.52	19.55	-7	18,228	-0.04%
2022/09/29	1	19.55	1	19.80	19.70	0	18,341	0.00%
2022/09/28	9	19.56	12	19.54	19.55	-3	18,448	-0.02%
2022/09/27	26.4	19.87	0	20.00	19.85	26.4	18,442	0.14%
2022/09/26	4	19.96	0	20.05	19.90	4	18,357	0.02%
2022/09/22	4	20.06	0	0.00	20.05	4	19,226	0.02%
2022/09/21	3	20.25	10.4	20.39	20.25	-7.4	19,684	-0.04%
2022/09/20	4	20.35	1	20.50	20.50	3	20,667	0.01%
2022/09/19	3.9	20.19	0	0.00	20.15	3.9	21,298	0.02%
2022/09/16	10	20.10	6	20.10	20.10	4	21,516	0.02%
2022/09/15	8	20.21	0	0.00	20.25	8	21,400	0.04%
2022/09/14	5	20.24	0	0.00	20.20	5	21,398	0.02%
2022/09/13	3	20.63	0	0.00	20.60	3	21,613	0.01%
2022/09/12	5	20.86	13	20.91	20.90	-8	21,885	-0.04%
2022/09/08	7	20.46	7	20.51	20.60	0	21,939	0.00%
2022/09/07	14.2	20.37	5	20.65	20.35	9.2	22,022	0.04%
2022/09/06	13	20.77	12	20.70	20.85	1	21,977	0.00%
2022/09/05	0.3	20.40	1	20.25	20.30	-0.7	22,048	0.00%
2022/09/02	1	20.00	1	20.20	20.00	0	22,311	0.00%
2022/09/01	11	20.03	0	0.00	20.05	11	22,268	0.05%
2022/08/31	7	20.35	0	20.40	20.30	7	22,188	0.03%
2022/08/30	3	20.13	0	0.00	20.20	3	22,154	0.01%
2022/08/29	14	20.15	0.5	20.10	20.15	13.5	22,151	0.06%
2022/08/26	0	0.00	20	20.40	20.40	-20	22,303	-0.09%
2022/08/25	2	20.30	0	0.00	20.35	2	22,430	0.01%
2022/08/24	9	20.17	0	0.00	20.25	9	22,775	0.04%
2022/08/23	14	20.30	0	0.00	20.20	14	24,059	0.06%
2022/08/22	4	20.61	3	20.60	20.60	1	24,333	0.00%
2022/08/19	1	20.70	2	20.65	20.80	-1	24,662	0.00%
2022/08/18	3	20.77	1	20.80	20.80	2	24,947	0.01%
2022/08/17	2	20.90	2	20.95	21.00	0	25,297	0.00%
2022/08/16	0	0.00	1	20.85	20.90	-1	25,572	0.00%
2022/08/15	3.2	20.75	17	20.75	20.70	-13.8	26,048	-0.05%
2022/08/12	4.3	20.61	1.3	20.74	20.55	3	26,188	0.01%
2022/08/11	18	21.19	4	21.04	21.20	14	26,372	0.05%
2022/08/10	1	20.65	2	20.70	20.75	-1	26,242	0.00%
2022/08/09	3	20.70	0	0.00	20.65	3	26,211	0.01%
2022/08/08	1.2	20.72	6	20.75	20.80	-4.8	26,324	-0.02%
2022/08/05	12	20.47	7	20.59	20.70	5	26,431	0.02%
2022/08/04	1	20.10	22	20.11	20.20	-21	26,665	-0.08%
2022/08/02	0	0.00	18	20.07	20.15	-18	27,215	-0.07%
2022/08/01	0	0.00	4	20.30	20.30	-4	27,397	-0.01%
2022/07/29	3	20.15	1	20.25	20.00	2	27,557	0.01%
2022/07/28	3	20.00	6	20.05	20.10	-3	27,482	-0.01%
2022/07/26	3	19.90	0	20.00	19.90	3	27,525	0.01%
2022/07/25	5	19.95	2.1	19.90	19.85	3	27,576	0.01%
2022/07/22	11.1	19.59	21	19.56	19.70	-9.9	27,700	-0.04%
2022/07/21	0	0.00	1	19.45	19.40	-1	27,733	0.00%
2022/07/20	1	19.25	1	19.50	19.25	0	27,852	0.00%
2022/07/19	4	19.09	0	0.00	19.20	4	28,066	0.01%
2022/07/18	4	19.13	6	19.22	19.15	-2	28,197	-0.01%
2022/07/15	35.4	18.99	0	0.00	18.80	35.4	28,120	0.13%
2022/07/14	9	19.67	6	19.56	19.55	3	27,997	0.01%
2022/07/13	30	19.63	7	19.75	19.75	23	28,087	0.08%
2022/07/12	13	19.13	5	19.20	19.10	8	27,910	0.03%
2022/07/11	4	19.53	5	19.70	19.50	-1	27,758	0.00%
2022/07/08	5	19.80	10	19.70	19.80	-5	27,850	-0.02%
2022/07/07	1	19.40	6	19.60	19.85	-5	27,794	-0.02%
2022/07/06	25	19.53	10	19.55	19.40	15	27,587	0.05%
2022/07/05	1	20.15	72	20.06	20.10	-71	27,527	-0.26%
2022/07/04	9	19.64	1	19.85	19.65	8	27,432	0.03%
2022/07/01	14	19.70	13	19.81	19.60	1	27,706	0.00%
2022/06/30	27.2	19.86	5	20.05	19.70	22.2	27,721	0.08%
2022/06/29	22	20.52	11	20.67	20.25	11	27,239	0.04%
2022/06/28	34.2	21.00	6	21.28	20.90	28.2	26,873	0.10%
2022/06/27	64	23.40	17	23.30	23.30	47	25,968	0.18%
2022/06/24	9	23.37	1	23.35	23.45	8	25,349	0.03%
2022/06/23	2	23.10	1	23.40	23.10	1	25,258	0.00%
2022/06/22	2	23.23	5	23.25	23.10	-3	25,260	-0.01%
2022/06/21	5	23.20	6.8	23.42	23.50	-1.8	25,313	-0.01%
2022/06/20	4	22.70	21	22.87	22.80	-17	25,260	-0.07%
2022/06/17	9	22.92	0.4	22.95	22.90	8.6	25,147	0.03%
2022/06/16	3	23.10	17	23.20	23.10	-14	24,883	-0.06%
2022/06/15	1	23.15	1	23.25	23.05	0	25,242	0.00%
2022/06/14	15	23.13	0.1	23.15	23.10	15	25,418	0.06%
2022/06/13	11	23.10	10	23.10	23.10	1	25,588	0.00%
2022/06/10	7	23.49	4	23.48	23.45	3	25,402	0.01%
2022/06/09	3	23.40	0	0.00	23.40	3	25,433	0.01%
2022/06/08	2	23.45	13	23.58	23.45	-11	25,396	-0.04%
2022/06/07	3	23.43	0	0.00	23.40	3	25,524	0.01%
2022/06/06	16.1	23.26	1	23.45	23.35	15.1	25,607	0.06%
2022/06/02	11	23.55	0	0.00	23.50	11	25,829	0.04%
2022/06/01	8	23.84	1	24.00	23.70	7	26,271	0.03%
2022/05/31	51	23.81	23	23.87	24.35	28	26,131	0.11%
2022/05/30	7.1	23.61	10	23.63	23.90	-2.9	24,846	-0.01%
2022/05/27	12	23.14	6	23.13	23.15	6	24,552	0.02%
2022/05/26	14.1	22.91	2	23.10	22.90	12.1	24,459	0.05%
2022/05/25	9.3	23.04	0	0.00	23.05	9.3	24,534	0.04%
2022/05/24	8	23.41	0	0.00	23.30	8	24,758	0.03%
2022/05/23	17.1	23.03	15	23.57	23.90	2.1	24,457	0.01%
2022/05/20	1	23.45	1	23.50	23.45	0	24,153	0.00%
2022/05/19	29	23.45	2	23.35	23.35	27	24,079	0.11%
2022/05/18	5	23.88	5.4	23.96	24.05	-0.4	23,846	0.00%
2022/05/17	20	23.83	1	23.95	23.75	19	23,817	0.08%
2022/05/16	9	23.62	15	23.60	24.00	-6	23,810	-0.03%
2022/05/13	12	23.74	2.1	23.78	23.85	10	23,781	0.04%
2022/05/12	47.1	23.90	9.2	24.11	23.65	37.9	23,718	0.16%
2022/05/11	5	24.48	1	24.65	24.45	4	23,553	0.02%
2022/05/10	13	24.68	1	24.75	24.75	12	23,366	0.05%
2022/05/09	22	25.08	0	0.00	25.00	22	23,084	0.10%
2022/05/06	13	25.62	0	0.00	25.60	13	22,968	0.06%
2022/05/05	34	26.02	1	26.15	25.90	33	23,182	0.14%
2022/05/04	2	25.85	2.6	25.89	26.00	-0.6	23,263	0.00%
2022/05/03	1	25.95	7	26.01	25.90	-6	23,456	-0.03%
2022/04/29	5	26.15	3	26.20	26.15	2	23,705	0.01%
2022/04/28	9	25.87	1	25.95	26.00	8	24,070	0.03%
2022/04/27	8	25.81	15	25.78	25.75	-7	23,986	-0.03%
2022/04/26	0	0.00	1	26.30	26.15	-1	23,937	0.00%
2022/04/25	16	26.04	2	26.20	26.25	14	23,849	0.06%
2022/04/22	11	26.34	6	26.29	26.65	5	23,426	0.02%
2022/04/21	3	26.35	0	0.00	26.55	3	23,386	0.01%
2022/04/20	1	26.05	6	26.43	26.30	-5	23,614	-0.02%
2022/04/19	4	26.30	3	26.52	26.15	1	23,403	0.00%
2022/04/18	7	26.31	1	26.60	26.35	6	23,603	0.03%
2022/04/15	3	26.50	2	26.65	26.60	1	23,581	0.00%
2022/04/14	7	26.60	2	26.63	26.55	5	23,726	0.02%
2022/04/13	0	0.00	8	26.78	26.95	-8	23,695	-0.03%
2022/04/12	0	26.65	0	0.00	26.75	0	23,712	0.00%
2022/04/11	2	26.65	40	26.75	26.80	-38	23,696	-0.16%
2022/04/08	5	26.88	8	26.78	26.85	-3	23,534	-0.01%
2022/04/07	8	26.98	5	26.90	26.70	3	23,473	0.01%
2022/04/06	1	26.95	27	26.64	27.20	-26	23,224	-0.11%
2022/04/01	3	26.40	8	26.28	26.60	-5	22,973	-0.02%
2022/03/31	8.3	26.48	6	26.43	26.40	2.3	22,717	0.01%
2022/03/30	9	26.21	7	26.24	26.20	2	22,390	0.01%
2022/03/29	3	25.92	1	26.05	26.05	2	22,151	0.01%
2022/03/28	3	25.83	1	25.90	25.90	2	21,982	0.01%
2022/03/25	14	25.80	4	25.75	25.75	10	21,812	0.05%
2022/03/24	6	25.99	0	0.00	26.00	6	21,615	0.03%
2022/03/23	8	26.05	4	26.11	26.10	4	21,539	0.02%
2022/03/22	3	25.97	0	0.00	26.00	3	21,164	0.01%
2022/03/21	11.7	26.22	10	26.35	26.10	1.7	20,839	0.01%
2022/03/18	13	26.27	8	26.23	26.25	5	20,752	0.02%
2022/03/17	2	26.00	6	26.04	26.00	-4	20,274	-0.02%
2022/03/16	3	25.60	20.6	25.60	25.60	-17.6	20,054	-0.09%
2022/03/15	3	24.55	0	0.00	24.65	3	19,886	0.02%
2022/03/14	2	24.75	6	24.80	24.85	-4	20,291	-0.02%
2022/03/11	1	24.75	1	24.80	24.75	0	20,307	0.00%
2022/03/10	10	24.75	6	24.66	24.80	4	20,356	0.02%
2022/03/09	6	24.25	2	24.33	24.20	4	20,342	0.02%
2022/03/08	2	24.18	16	24.08	24.20	-14	20,378	-0.07%
2022/03/07	9.2	24.26	5	24.70	24.50	4.2	20,523	0.02%
2022/03/04	1	25.15	0	0.00	25.05	1	20,940	0.00%
2022/03/03	0	0.00	5	25.50	25.50	-5	20,880	-0.02%
2022/03/02	4	25.30	7	25.30	25.40	-3	21,164	-0.01%
2022/03/01	7	25.36	4	25.20	25.25	3	21,116	0.01%
2022/02/25	8	24.84	2.8	24.81	24.85	5.2	20,906	0.02%
2022/02/24	11	24.87	10	25.15	24.85	1	20,539	0.00%
2022/02/23	2	25.25	0	0.00	25.20	2	19,954	0.01%
2022/02/22	0	0.00	5	25.15	25.35	-5	19,914	-0.03%
2022/02/21	0	0.00	2	25.45	25.50	-2	19,857	-0.01%
2022/02/18	0	0.00	9	25.32	25.40	-9	19,988	-0.05%
2022/02/17	5.8	25.47	0.2	25.40	25.40	5.6	19,871	0.03%
2022/02/16	1	25.35	53	25.40	25.35	-52	19,805	-0.26%
2022/02/15	10	25.27	0	0.00	25.20	10	19,751	0.05%
2022/02/14	3	25.28	5	25.25	25.45	-2	19,557	-0.01%
2022/02/11	10	25.49	0	0.00	25.60	10	19,487	0.05%
2022/02/10	4	25.85	10	25.85	25.85	-6	20,584	-0.03%
2022/02/08	4	25.76	1	25.80	25.80	3	20,449	0.01%
2022/02/07	7	25.41	6	25.50	25.50	1	20,253	0.00%
2022/01/26	3	25.35	1	25.30	25.25	2	19,784	0.01%
2022/01/25	1	25.05	87	25.00	25.15	-86	19,723	-0.44%
2022/01/24	7	25.11	22	25.14	25.20	-15	19,479	-0.08%
2022/01/21	1	25.35	6	25.52	25.35	-5	19,284	-0.03%
2022/01/18	0	0.00	0.8	25.85	25.80	-0.8	18,604	0.00%
2022/01/17	3	25.90	0.5	25.93	25.85	2.5	18,362	0.01%
2022/01/14	2	25.93	20.5	25.90	25.90	-18.5	18,246	-0.10%
2022/01/13	7	26.16	27.4	26.16	26.30	-20.4	18,018	-0.11%
2022/01/12	0	0.00	3	25.93	25.90	-3	17,581	-0.02%
2022/01/11	1	25.85	1	25.45	25.85	0	17,434	0.00%
2022/01/10	4	25.60	0	0.00	25.50	4	17,236	0.02%
2022/01/07	2	25.73	7	25.73	25.75	-5	17,213	-0.03%
2022/01/04	0	0.00	4	25.35	25.40	-4	16,839	-0.02%
2022/01/03	1	25.30	1	25.35	25.20	0	16,742	0.00%
2021/12/30	0	0.00	1	25.35	25.30	-1	16,672	-0.01%
2021/12/29	0	0.00	11	25.25	25.30	-11	16,826	-0.07%
2021/12/28	1	25.00	0	0.00	25.05	1	16,787	0.01%
2021/12/24	0.1	24.95	0	0.00	25.00	0.1	16,992	0.00%
2021/12/23	2	24.90	7	24.95	24.95	-5	17,106	-0.03%
2021/12/20	11	24.65	0	0.00	24.65	11	17,289	0.06%
2021/12/17	0	0.00	4	24.99	25.05	-4	17,136	-0.02%
2021/12/16	7	24.74	0	0.00	24.85	7	17,052	0.04%
2021/12/15	1	24.70	0	0.00	24.70	1	17,323	0.01%
2021/12/14	2	24.73	0	0.00	24.70	2	17,633	0.01%
2021/12/13	0.1	25.00	0	0.00	25.00	0.1	17,667	0.00%
2021/12/10	0	0.00	0.6	25.00	24.95	-0.6	17,714	0.00%
2021/12/09	10	25.00	13	24.97	25.00	-3	17,681	-0.02%
2021/12/08	1	25.00	3	25.10	25.05	-2	17,426	-0.01%
2021/12/03	0	0.00	8	24.75	24.75	-8	17,078	-0.05%
2021/12/02	0	0.00	1	24.70	24.55	-1	17,103	-0.01%
2021/12/01	17	24.09	15	24.30	24.35	2	16,988	0.01%
2021/11/30	7	24.06	0.9	24.45	23.70	6.1	16,448	0.04%
2021/11/29	7	24.48	1.1	24.50	24.30	5.9	15,584	0.04%
2021/11/26	45	24.54	16	24.57	24.45	29	15,536	0.19%
2021/11/25	0	0.00	20	24.80	24.90	-20	15,484	-0.13%
2021/11/24	3	24.90	0	0.00	24.90	3	15,549	0.02%
2021/11/23	2	24.75	20	25.00	24.75	-18	15,603	-0.12%
2021/11/22	0.1	25.05	1	25.05	25.00	-0.9	15,568	-0.01%
2021/11/19	0	0.00	3	25.10	25.05	-3	15,680	-0.02%
2021/11/18	5	25.10	0	0.00	25.10	5	15,705	0.03%
2021/11/17	0	0.00	72	25.06	25.15	-72	15,718	-0.46%
2021/11/16	0	0.00	30	24.87	24.85	-30	15,906	-0.19%
2021/11/15	4	24.66	1	24.75	24.75	3	16,707	0.02%
2021/11/12	0	0.00	7	24.50	24.50	-7	17,484	-0.04%
2021/11/10	11.1	24.28	11	24.40	24.45	0.1	18,414	0.00%
2021/11/09	86	24.10	31.1	24.29	24.20	54.9	19,239	0.29%
2021/11/08	2	24.60	0	0.00	24.70	2	18,387	0.01%
2021/11/05	0	0.00	1	24.45	24.65	-1	21,457	0.00%
2021/11/02	4	24.48	3	24.45	24.35	1	22,223	0.00%
2021/11/01	1.1	24.56	0	0.00	24.55	1.1	22,190	0.00%
2021/10/29	2	24.55	0	0.00	24.70	2	22,215	0.01%
2021/10/26	0	0.00	10	24.95	24.95	-10	22,390	-0.04%
2021/10/21	5	24.95	0	0.00	25.00	5	22,792	0.02%
2021/10/18	0	0.00	12.1	24.94	24.95	-12.1	23,102	-0.05%
2021/10/15	0	0.00	1.2	24.62	24.70	-1.2	23,300	-0.01%
2021/10/14	6	24.35	0	0.00	24.20	6	23,309	0.03%
2021/10/12	5	24.40	21	24.34	24.50	-16	23,840	-0.07%
2021/10/08	16	24.58	0	0.00	24.45	16	24,125	0.07%
2021/10/06	5	24.45	0	0.00	24.45	5	24,822	0.02%
2021/10/05	2	24.05	0	0.00	24.05	2	25,166	0.01%
2021/10/04	1.1	24.25	0	0.00	24.20	1.1	26,556	0.00%
2021/10/01	6	24.12	15	24.25	24.20	-9	27,824	-0.03%
2021/09/30	0	0.00	10	24.65	24.70	-10	28,622	-0.03%
2021/09/29	1	24.35	5	24.35	24.40	-4	29,489	-0.01%
2021/09/24	16	24.78	0	0.00	24.65	16	30,580	0.05%
2021/09/23	0	0.00	1.1	24.79	24.80	-1.1	31,100	0.00%
2021/09/22	10	24.27	0	0.00	24.30	10	31,348	0.03%
2021/09/17	2	24.80	0	0.00	24.75	2	31,336	0.01%
2021/09/16	0	0.00	2	25.15	25.05	-2	31,330	-0.01%
2021/09/14	0.2	25.05	1	25.05	25.10	-0.8	31,599	0.00%
2021/09/13	1	24.85	1	24.95	24.95	0	31,600	0.00%
2021/09/10	1	24.65	0	0.00	24.75	1	31,796	0.00%
2021/09/08	0	24.55	2	24.60	24.65	-2	32,056	-0.01%
2021/09/07	3	24.40	4	24.35	24.30	-1	31,907	0.00%
2021/09/06	0	0.00	2	24.50	24.50	-2	31,733	-0.01%
2021/09/03	3	24.60	0	0.00	24.70	3	31,605	0.01%
2021/09/01	5	24.84	0	0.00	24.90	5	31,527	0.02%
2021/08/31	7	24.86	1	25.00	25.00	6	31,415	0.02%
2021/08/30	0	0.00	1.2	24.93	25.00	-1.2	31,276	0.00%
2021/08/27	2	24.35	0	0.00	24.60	2	31,157	0.01%
2021/08/25	0.7	24.50	0	0.00	24.50	0.7	31,322	0.00%
2021/08/24	1	24.35	2	24.25	24.45	-1	31,296	0.00%
2021/08/23	5	24.00	13.6	24.11	24.15	-8.6	31,232	-0.03%
2021/08/20	0	0.00	8	23.59	23.65	-8	31,253	-0.03%
2021/08/19	12	23.43	2	23.58	23.35	10	31,365	0.03%
2021/08/18	13	23.67	0	23.70	23.90	13	30,553	0.04%
2021/08/17	3	23.65	0	0.00	23.70	3	29,806	0.01%
2021/08/16	2	24.25	17.1	24.06	24.05	-15.1	29,438	-0.05%
2021/08/13	27.3	23.75	5.1	23.90	23.70	22.2	29,031	0.08%
2021/08/12	19	24.26	1	24.15	24.40	18	28,259	0.06%
2021/08/11	76	24.23	2	24.45	24.25	74	27,863	0.27%
2021/08/10	2	25.38	0	0.00	25.60	2	25,036	0.01%
2021/08/09	5	25.40	52.2	25.42	25.80	-47.2	25,465	-0.19%
2021/08/06	8	25.79	1	25.85	25.70	7	25,677	0.03%
2021/08/05	0.1	25.85	1	25.90	25.95	-0.9	26,540	0.00%
2021/08/04	0.1	25.75	1	25.80	25.85	-0.9	28,047	0.00%
2021/08/03	0	0.00	2	25.80	25.80	-2	28,882	-0.01%
2021/08/02	6	25.54	11	25.56	25.65	-5	29,563	-0.02%
2021/07/30	2	25.25	13	25.33	25.40	-11	29,721	-0.04%
2021/07/29	7	25.12	0	0.00	25.35	7	29,891	0.02%
2021/07/28	4	24.93	6	24.92	25.05	-2	30,047	-0.01%
2021/07/27	5	25.30	5	25.25	25.20	0	30,476	0.00%
2021/07/26	4	25.45	0	0.00	25.30	4	31,034	0.01%
2021/07/23	1.3	25.71	3	25.70	25.70	-1.7	31,274	-0.01%
2021/07/22	20	25.58	0	0.00	25.55	20	31,421	0.06%
2021/07/21	20	25.44	5	25.45	25.40	15	31,412	0.05%
2021/07/20	13	25.52	24	25.54	25.55	-11	31,558	-0.03%
2021/07/19	3.1	25.75	5	25.80	25.80	-1.9	31,768	-0.01%
2021/07/16	1	25.50	4.1	25.70	25.90	-3.1	32,296	-0.01%
2021/07/15	2	25.33	0	25.40	25.45	2	32,471	0.01%
2021/07/14	3	25.38	2	25.40	25.35	1	32,730	0.00%
2021/07/13	2	25.50	7	25.53	25.40	-5	33,239	-0.01%
2021/07/12	36.3	25.58	3.1	25.50	25.50	33.2	33,620	0.10%
2021/07/09	58.3	25.57	100	25.60	25.55	-41.7	33,562	-0.12%
2021/07/08	7	27.18	27	27.15	27.15	-20	32,318	-0.06%
2021/07/07	166	27.00	10	27.00	27.00	156	31,327	0.50%	大買/鉅額交易
2021/07/06	2	27.63	66.8	27.43	27.50	-64.8	30,601	-0.21%
2021/07/05	102	27.07	57.7	26.95	27.10	44.3	29,965	0.15%	大買/
2021/07/02	2	26.60	2	26.65	26.50	0	29,310	0.00%
2021/07/01	0	0.00	2	26.75	26.65	-2	29,080	-0.01%
2021/06/30	20	26.88	113	26.77	26.85	-93	28,836	-0.32%	大賣/
2021/06/28	1	26.60	4	26.55	26.40	-3	28,485	-0.01%
2021/06/25	0	0.00	25.3	26.44	26.45	-25.3	28,490	-0.09%
2021/06/24	100	25.90	24	25.99	26.05	76	28,283	0.27%
2021/06/23	1	25.35	8	25.44	25.45	-7	28,014	-0.02%
2021/06/22	0	0.00	1	25.30	25.35	-1	28,100	0.00%
2021/06/21	8	24.97	1	24.95	25.05	7	28,630	0.02%
2021/06/18	2	25.28	3	25.38	25.20	-1	28,522	0.00%
2021/06/16	0	0.00	3.9	25.55	25.40	-3.9	28,518	-0.01%
2021/06/15	1	25.50	6.6	25.46	25.40	-5.6	28,666	-0.02%
2021/06/11	21	25.50	6	25.58	25.50	15	28,790	0.05%
2021/06/10	1	25.35	1.5	25.47	25.50	-0.5	28,879	0.00%
2021/06/09	4	25.58	0	0.00	25.50	4	28,920	0.01%
2021/06/08	0	0.00	0.6	25.85	25.85	-0.6	28,979	0.00%
2021/06/04	1	25.80	1	25.80	25.80	0	29,378	0.00%
2021/06/03	2	26.10	1	26.05	26.00	1	29,915	0.00%
2021/06/02	7	25.86	13	25.91	25.95	-6	29,821	-0.02%
2021/06/01	0.5	25.60	5	25.55	25.70	-4.5	29,832	-0.02%
2021/05/31	1	25.60	12	25.74	25.60	-11	30,030	-0.04%
2021/05/28	0	0.00	5	25.58	25.60	-5	30,162	-0.02%
2021/05/27	5	25.10	7	24.95	25.20	-2	30,177	-0.01%
2021/05/26	25	25.15	5	25.11	25.15	20	30,364	0.07%
2021/05/25	13	25.11	13.3	25.07	25.05	-0.3	30,710	0.00%
2021/05/24	0	0.00	20	24.93	25.00	-20	30,743	-0.07%
2021/05/21	11	24.48	15	24.85	24.65	-4	30,946	-0.01%
2021/05/20	0	0.00	5	24.45	24.45	-5	30,872	-0.02%
2021/05/19	2	24.33	10.1	24.55	24.35	-8.1	30,853	-0.03%
2021/05/18	1	24.40	34	23.95	24.45	-33	30,994	-0.11%
2021/05/17	55.1	23.15	1.2	23.20	23.15	53.9	31,119	0.17%
2021/05/14	6	24.27	25	24.17	24.30	-19	30,635	-0.06%
2021/05/13	32.8	24.12	21	24.15	23.90	11.8	30,338	0.04%
2021/05/12	48	24.50	31	24.78	24.50	17	29,615	0.06%
2021/05/11	9	26.34	45	26.59	26.00	-36	28,544	-0.13%
2021/05/10	17	26.49	15	26.45	26.70	2	27,950	0.01%
2021/05/07	0	0.00	1	25.80	25.90	-1	27,688	0.00%
2021/05/06	5	25.60	6.5	25.70	25.70	-1.5	27,753	-0.01%
2021/05/05	6	25.40	12	25.08	25.30	-6	27,710	-0.02%
2021/05/04	8	25.02	0.2	25.20	25.05	7.8	27,712	0.03%
2021/05/03	3	25.67	10	25.74	25.50	-7	27,339	-0.03%
2021/04/29	18	26.02	5	26.14	26.00	13	27,011	0.05%
2021/04/28	15	26.13	0	0.00	26.10	15	26,932	0.06%
2021/04/27	10	26.55	2.1	26.35	26.35	7.9	27,206	0.03%
2021/04/26	22	26.15	0	0.00	26.50	22	27,213	0.08%
2021/04/23	28.8	26.07	22.8	25.95	25.90	6	27,149	0.02%
2021/04/22	6	26.48	21	26.17	25.95	-15	27,237	-0.06%
2021/04/21	2	25.75	11	25.89	25.70	-9	26,943	-0.03%
2021/04/20	13	25.90	24	25.71	26.00	-11	26,736	-0.04%
2021/04/19	3.5	25.76	12.4	25.75	26.10	-8.9	26,707	-0.03%
2021/04/16	9	24.32	31.2	24.24	24.75	-22.2	26,605	-0.08%
2021/04/15	11	23.65	9.6	23.83	24.00	1.4	26,518	0.01%
2021/04/14	0	0.00	19	23.12	23.30	-19	26,644	-0.07%
2021/04/13	9	23.37	8.1	23.29	23.15	0.9	27,103	0.00%
2021/04/12	8	23.18	4	23.30	23.35	4	27,030	0.01%
2021/04/09	31	22.96	7.8	22.99	23.00	23.2	27,048	0.09%
2021/04/08	0.5	22.65	0	0.00	22.70	0.5	27,106	0.00%
2021/04/07	22	22.65	0	22.65	22.60	22	27,622	0.08%
2021/04/06	1	22.50	18.1	22.55	22.50	-17.1	27,701	-0.06%
2021/04/01	6	22.50	3	22.42	22.40	3	27,618	0.01%
2021/03/31	6	22.50	1	22.70	22.50	5	27,524	0.02%
2021/03/29	0	0.00	2	22.30	22.35	-2	27,001	-0.01%
2021/03/26	0	0.00	4	22.30	22.25	-4	26,987	-0.01%
2021/03/25	4	22.23	6	22.30	22.30	-2	27,069	-0.01%
2021/03/24	11.1	22.20	5	22.26	22.15	6.1	27,044	0.02%
2021/03/23	5	21.90	1	21.95	21.90	4	26,491	0.02%
2021/03/22	12	21.70	1	21.65	21.75	11	26,549	0.04%
2021/03/19	8.1	21.70	0	0.00	21.65	8.1	26,777	0.03%
2021/03/18	3.1	21.95	1	22.00	21.90	2.1	26,807	0.01%
2021/03/17	0	0.00	10.1	21.90	21.80	-10.1	27,337	-0.04%
2021/03/16	0	0.00	24.1	21.87	21.90	-24.1	27,717	-0.09%
2021/03/15	0.9	21.95	16	22.00	21.90	-15.1	27,954	-0.05%
2021/03/12	10.1	21.85	50	21.80	21.90	-39.9	28,231	-0.14%
2021/03/11	12	21.83	7	21.92	21.85	5	28,344	0.02%
2021/03/10	2.1	21.66	0	0.00	21.85	2.1	28,221	0.01%
2021/03/09	6.2	21.57	7	21.57	21.65	-0.8	28,080	0.00%
2021/03/08	4	21.10	0	0.00	21.15	4	27,674	0.01%
2021/03/05	0	0.00	30	21.21	21.20	-30	27,675	-0.11%
2021/03/04	1.2	21.07	2	21.25	21.15	-0.8	28,230	0.00%
2021/03/03	0.3	21.42	2.4	21.35	21.40	-2.1	28,115	-0.01%
2021/03/02	4	21.35	3	21.47	21.05	1	27,970	0.00%
2021/02/26	44.3	21.45	0	0.00	21.25	44.3	27,931	0.16%
2021/02/25	0	0.00	37	21.75	22.00	-37	27,512	-0.13%
2021/02/24	14.2	21.83	5	21.85	21.60	9.2	27,685	0.03%
2021/02/23	3	21.75	0	0.00	21.65	3	27,761	0.01%
2021/02/22	25	21.38	5.2	21.39	21.30	19.8	27,624	0.07%
2021/02/19	15	21.26	11	21.30	21.30	4	27,900	0.01%
2021/02/18	18	21.57	28.2	21.61	21.40	-10.2	28,157	-0.04%
2021/02/17	22	21.26	3	21.30	21.40	19	28,116	0.07%
2021/02/05	0	0.00	5.4	20.93	21.00	-5.4	27,885	-0.02%
2021/02/04	0	20.80	0	0.00	20.75	0	27,984	0.00%
2021/02/03	0.1	20.70	2	20.85	20.85	-1.9	28,672	-0.01%
2021/02/01	0.1	20.20	1	20.25	20.20	-0.9	28,724	0.00%
2021/01/29	7	20.11	13.5	20.20	19.90	-6.5	28,620	-0.02%
2021/01/28	8.1	20.25	0	0.00	20.30	8.1	28,297	0.03%
2021/01/27	2	20.65	3	20.95	20.65	-1	28,048	0.00%
2021/01/26	7	20.70	3	20.83	20.70	4	28,082	0.01%
2021/01/25	0	20.65	16.2	20.61	20.85	-16.2	27,906	-0.06%
2021/01/22	6.1	20.73	0	0.00	20.75	6.1	27,860	0.02%
2021/01/21	0	0.00	5.3	21.02	21.00	-5.3	27,613	-0.02%
2021/01/20	25.1	20.90	0	0.00	20.65	25.1	27,314	0.09%
2021/01/19	7.1	21.30	2	21.30	21.30	5.1	26,815	0.02%
2021/01/18	17	20.74	0	20.95	21.00	17	26,607	0.06%
2021/01/15	2	21.00	23	21.02	21.00	-21	26,260	-0.08%
2021/01/14	8.1	21.09	2	21.25	21.20	6.1	26,052	0.02%
2021/01/13	5	21.35	5	21.40	21.40	0	25,666	0.00%
2021/01/12	36.1	21.75	714	21.55	21.25	-677.9	25,327	-2.68%	大賣/鉅額交易
2021/01/11	28	21.88	12	21.75	21.90	16	24,835	0.06%
2021/01/08	18.9	21.17	3.7	21.16	21.35	15.2	24,160	0.06%
2021/01/07	717	21.00	40.5	21.03	21.00	676.5	23,651	2.86%	大買/鉅額交易
2021/01/06	59	20.85	1,115.5	20.73	20.65	-1,056.5	23,176	-4.56%	大賣/鉅額交易
2021/01/05	21	20.46	435	20.47	20.55	-414	22,544	-1.84%	大賣/鉅額交易
2021/01/04	3.4	20.44	32	20.55	20.45	-28.7	22,539	-0.13%
2020/12/31	1	20.45	33	20.49	20.55	-32	22,451	-0.14%
2020/12/30	27	20.21	62	20.24	20.40	-35	22,175	-0.16%
2020/12/29	2.5	19.89	2	19.95	19.95	0.5	21,846	0.00%
2020/12/28	0	0.00	11.1	19.75	19.80	-11.1	21,822	-0.05%
2020/12/25	6	19.70	0	0.00	19.70	6	21,884	0.03%
2020/12/24	0	0.00	1	19.65	19.75	-1	22,020	0.00%
2020/12/23	1	19.55	0	0.00	19.55	1	22,183	0.00%
2020/12/22	1	19.70	1	19.65	19.65	0	22,425	0.00%
2020/12/21	3	19.60	0	0.00	19.90	3	22,902	0.01%
2020/12/18	0	19.55	9	19.69	19.55	-9	22,850	-0.04%
2020/12/17	0	0.00	10	19.66	19.65	-10	23,043	-0.04%
2020/12/16	0.6	19.65	20	19.75	19.80	-19.5	23,204	-0.08%
2020/12/15	15	19.51	3	19.73	19.50	12	23,233	0.05%
2020/12/14	523	19.87	0	0.00	19.85	523	23,077	2.27%	大買/鉅額交易
2020/12/11	1,000	19.80	65.4	19.75	19.80	934.6	22,937	4.07%	大買/鉅額交易
2020/12/10	1	19.45	4	19.45	19.40	-3	22,235	-0.01%
2020/12/09	11	19.40	6	19.38	19.45	5	21,897	0.02%
2020/12/08	3	19.25	33	19.25	19.35	-30	21,737	-0.14%
2020/12/07	8	19.34	0	0.00	19.30	8	21,525	0.04%
2020/12/04	8	19.35	0	0.00	19.40	8	21,504	0.04%
2020/12/03	4	19.35	0	0.00	19.35	4	21,526	0.02%
2020/12/02	0	0.00	0.1	19.30	19.40	-0.1	21,737	0.00%
2020/12/01	0	0.00	22	19.34	19.35	-22	21,824	-0.10%
2020/11/30	34	19.08	1	19.20	19.10	33	22,211	0.15%
2020/11/27	0	0.00	2	19.20	19.30	-2	21,863	-0.01%
2020/11/26	1.6	19.20	0	0.00	19.25	1.6	22,098	0.01%
2020/11/25	16	19.48	8	19.37	19.25	8	22,312	0.04%
2020/11/24	60	19.48	11.2	19.45	19.40	48.8	22,218	0.22%
2020/11/23	0	0.00	81	19.28	19.40	-81	21,966	-0.37%
2020/11/20	0	0.00	14	19.02	19.05	-14	21,774	-0.06%
2020/11/19	0	0.00	3	19.00	18.95	-3	21,811	-0.01%
2020/11/18	0	0.00	51	19.02	19.05	-51	21,827	-0.23%
2020/11/17	0	0.00	5.6	18.94	18.90	-5.6	21,713	-0.03%
2020/11/16	0	0.00	66	18.77	18.80	-66	22,230	-0.30%
2020/11/13	10	18.50	0	0.00	18.50	10	22,624	0.04%
2020/11/12	101	18.70	50	19.00	18.60	51	22,661	0.23%	大買/
2020/11/11	0	0.00	46	18.98	19.05	-46	22,874	-0.20%
2020/11/10	51.5	18.50	26	18.58	18.60	25.5	22,416	0.11%
2020/11/09	50	18.35	1	18.35	18.35	49	22,141	0.22%
2020/11/06	3	18.23	1	18.25	18.30	2	22,256	0.01%
2020/11/05	0	18.25	0	0.00	18.25	0	22,439	0.00%
2020/11/04	0.3	18.10	0	0.00	18.15	0.3	23,273	0.00%
2020/11/02	0	0.00	8	17.94	18.00	-8	24,343	-0.03%
2020/10/30	1.1	17.71	1	17.65	17.75	0.1	24,298	0.00%
2020/10/29	6	17.73	0	0.00	17.65	6	24,420	0.02%
2020/10/28	2.1	17.88	1	17.85	17.90	1.1	24,631	0.00%
2020/10/27	1	17.95	0	0.00	18.00	1	25,223	0.00%
2020/10/26	1	18.05	0	0.00	18.05	1	25,533	0.00%
2020/10/23	0	0.00	0.4	18.00	17.95	-0.4	26,032	0.00%
2020/10/22	0	0.00	4	18.10	18.10	-4	26,257	-0.02%
2020/10/20	9	17.78	0	0.00	17.85	9	26,590	0.03%
2020/10/19	6	17.90	3	17.90	17.80	3	26,680	0.01%
2020/10/16	3	17.92	0	0.00	17.90	3	26,682	0.01%
2020/10/15	1	18.00	1	18.00	18.00	0	26,843	0.00%
2020/10/14	7	18.10	6.8	18.15	18.15	0.2	26,907	0.00%
2020/10/12	2	18.08	0.8	18.20	18.20	1.2	27,287	0.00%
2020/10/08	0	0.00	3.1	18.12	18.20	-3.1	27,716	-0.01%
2020/10/07	5	18.10	2	18.15	18.00	3	27,896	0.01%
2020/10/06	5	17.95	9	18.10	18.20	-4	28,247	-0.01%
2020/10/05	0	0.00	7	17.90	17.85	-7	28,399	-0.02%
2020/09/30	8	17.74	0	0.00	17.80	8	28,677	0.03%
2020/09/29	5	17.65	0	0.00	17.65	5	29,032	0.02%
2020/09/28	0	0.00	16	17.68	17.70	-16	29,492	-0.05%
2020/09/25	0	0.00	10	17.25	17.30	-10	29,702	-0.03%
2020/09/24	33	17.26	22	17.34	17.15	11	29,566	0.04%
2020/09/23	11	17.73	0	0.00	17.70	11	29,037	0.04%
2020/09/22	18	17.84	22	17.77	17.75	-4	28,906	-0.01%
2020/09/21	17	18.09	8	18.03	18.00	9	28,791	0.03%
2020/09/18	2	18.20	0.4	18.30	18.30	1.6	29,331	0.01%
2020/09/17	15	18.33	2	18.30	18.30	13	29,696	0.04%
2020/09/16	1	18.25	1	18.30	18.35	0	30,101	0.00%
2020/09/15	5	18.20	39.4	18.19	18.25	-34.4	30,195	-0.11%
2020/09/14	4	18.20	2	18.28	18.25	2	30,865	0.01%
2020/09/11	7	18.21	4	18.25	18.30	3	31,153	0.01%
2020/09/10	1	18.25	0	0.00	18.30	1	31,779	0.00%
2020/09/09	14	18.19	11	18.15	18.20	3	32,165	0.01%
2020/09/08	36	18.30	0	0.00	18.30	36	32,517	0.11%
2020/09/07	18	18.23	2	18.23	18.25	16	33,207	0.05%
2020/09/04	35	18.25	0	0.00	18.20	35	34,168	0.10%
2020/09/03	8	18.42	28	18.49	18.40	-20.1	34,801	-0.06%
2020/09/02	21	18.25	2	18.40	18.30	19	35,108	0.05%
2020/09/01	4.9	18.30	0	0.00	18.30	4.9	35,668	0.01%
2020/08/31	1	18.40	0	0.00	18.40	1	35,587	0.00%
2020/08/28	11	18.33	2.3	18.38	18.30	8.7	35,766	0.02%
2020/08/26	3	18.37	0	0.00	18.40	3	36,580	0.01%
2020/08/21	0	0.00	1	18.60	18.60	-1	37,734	0.00%
2020/08/20	51	18.62	1	18.50	18.45	50	37,786	0.13%
2020/08/19	7	18.99	1	18.80	18.85	6	37,438	0.02%
2020/08/18	0	0.00	11	18.75	18.75	-11	36,967	-0.03%
2020/08/17	10	18.67	82	18.87	18.80	-72	37,137	-0.19%
2020/08/14	7	19.11	0.1	19.15	19.10	6.9	36,857	0.02%
2020/08/13	11.3	19.08	1	19.05	19.10	10.3	36,719	0.03%
2020/08/12	23	19.01	3	19.02	19.05	20	36,886	0.05%
2020/08/11	2	19.18	4	19.18	19.15	-2	36,645	-0.01%
2020/08/10	62	19.10	3	19.20	19.15	59	36,696	0.16%
2020/08/07	5	18.78	8	18.90	18.70	-3	36,399	-0.01%
2020/08/06	0	0.00	88.1	18.65	18.65	-88.1	35,980	-0.24%
2020/08/05	2	18.23	15.6	18.26	18.25	-13.6	35,709	-0.04%
2020/08/04	0	0.00	19	18.32	18.20	-19	36,099	-0.05%
2020/08/03	32	17.97	1	18.10	17.95	31	36,384	0.09%
2020/07/31	8	18.02	0	0.00	18.00	8	36,288	0.02%
2020/07/30	5	18.30	0	0.00	18.35	5	36,203	0.01%
2020/07/29	2	18.33	11	18.37	18.30	-9	36,146	-0.02%
2020/07/28	2	17.88	27.1	17.94	17.90	-25.1	36,099	-0.07%
2020/07/27	11	17.98	0	0.00	17.80	11	36,335	0.03%
2020/07/24	2	18.03	0	0.00	18.00	2	36,476	0.01%
2020/07/23	0	0.00	2	18.25	18.20	-2	36,658	-0.01%
2020/07/22	1	18.20	2.4	18.30	18.30	-1.4	36,791	0.00%
2020/07/21	13	18.20	0	0.00	18.15	13	36,801	0.04%
2020/07/20	15	18.20	5	18.13	18.15	10	36,791	0.03%
2020/07/17	0	0.00	4	18.25	18.30	-4	36,879	-0.01%
2020/07/16	10	18.43	14	18.50	18.40	-4	37,225	-0.01%
2020/07/15	21	18.47	59	18.47	18.40	-38	36,877	-0.10%
2020/07/14	0	0.00	31	18.40	18.35	-31	36,625	-0.08%
2020/07/13	15	18.17	5	18.21	18.30	10	36,616	0.03%
2020/07/10	18.1	17.94	10	18.00	17.90	8.1	36,457	0.02%
2020/07/09	69	18.18	15	18.16	18.10	54	36,534	0.15%
2020/07/08	10.2	18.20	14	18.19	18.10	-3.8	36,229	-0.01%
2020/07/07	0	0.00	13	18.18	18.15	-13	36,084	-0.04%
2020/07/06	5	17.99	0	0.00	18.00	5	35,682	0.01%
2020/07/03	11	17.84	0	0.00	17.90	11	35,464	0.03%
2020/07/02	9	17.65	0	0.00	17.65	9	35,496	0.03%
2020/07/01	0	0.00	3	17.60	17.60	-3	35,663	-0.01%
2020/06/30	3	17.48	0	0.00	17.45	3	35,840	0.01%
2020/06/29	21	17.51	0	0.00	17.45	21	35,824	0.06%
2020/06/24	1	18.25	42	18.30	18.40	-41	35,173	-0.12%
2020/06/23	17	18.17	0	0.00	18.20	17	34,964	0.05%
2020/06/22	10	18.23	0	0.00	18.20	10	34,606	0.03%
2020/06/19	56	18.28	5	18.31	18.15	51	34,806	0.15%
2020/06/18	2	18.43	2	18.40	18.35	0	34,425	0.00%
2020/06/17	7	18.55	25	18.46	18.50	-18	34,220	-0.05%
2020/06/16	3	18.35	1	18.30	18.30	2	34,300	0.01%
2020/06/15	17	18.10	35	18.12	17.95	-18	34,509	-0.05%
2020/06/12	50	17.62	14	17.88	17.85	36	34,464	0.10%
2020/06/11	49	18.27	9.1	18.20	18.05	39.9	34,231	0.12%
2020/06/10	59	18.41	20	18.45	18.50	39	33,418	0.12%
2020/06/09	11	18.20	32	18.40	18.15	-21	33,157	-0.06%
2020/06/08	36.1	18.04	4.5	18.03	18.05	31.6	32,747	0.10%
2020/06/05	0	0.00	39	17.48	17.50	-39	32,054	-0.12%
2020/06/04	0	0.00	9	17.38	17.35	-9	31,904	-0.03%
2020/06/03	1	17.35	12	17.34	17.35	-11	31,794	-0.03%
2020/06/02	3	16.93	8.1	16.95	17.00	-5.1	31,531	-0.02%
2020/06/01	2	16.58	10	16.65	16.65	-8	31,291	-0.03%
2020/05/29	15	16.28	0	0.00	16.25	15	31,029	0.05%
2020/05/28	0	0.00	13	16.68	16.50	-13	29,862	-0.04%
2020/05/27	1	16.65	0	0.00	16.65	1	29,818	0.00%
2020/05/26	11	16.61	213	16.55	16.60	-202	29,731	-0.68%	大賣/鉅額交易
2020/05/25	200	16.15	102	16.35	16.30	98	29,422	0.33%	大買/大賣/
2020/05/22	38	16.29	0	0.00	16.15	38	29,333	0.13%
2020/05/21	0	0.00	100	16.40	16.40	-100	29,046	-0.34%
2020/05/20	2	16.23	0	0.00	16.20	2	28,867	0.01%
2020/05/18	5.1	16.25	0	0.00	16.20	5.1	28,462	0.02%
2020/05/15	235	16.25	0	0.00	16.25	235	28,287	0.83%	大買/鉅額交易
2020/05/14	19	16.31	0	0.00	16.30	19	27,882	0.07%
2020/05/12	8	16.53	0	0.00	16.50	8	27,179	0.03%
2020/05/11	8	16.68	1	16.80	16.70	7	26,813	0.03%
2020/05/08	2.1	16.43	0	0.00	16.40	2.1	26,413	0.01%
2020/05/07	1	16.40	0	0.00	16.40	1	25,922	0.00%
2020/05/06	3.3	16.36	1	16.40	16.35	2.3	25,757	0.01%
2020/05/05	4	16.59	0	0.00	16.55	4	25,586	0.02%
2020/05/04	36	16.55	0	0.00	16.50	36	25,602	0.14%
2020/04/30	10	17.20	14	16.93	17.10	-4	25,557	-0.02%
2020/04/29	1.6	16.72	12	16.74	16.75	-10.4	25,265	-0.04%
2020/04/28	0.1	16.50	0	0.00	16.40	0.1	25,149	0.00%
2020/04/27	4	16.43	7	16.36	16.40	-3	25,295	-0.01%
2020/04/24	3	16.10	0	0.00	16.10	3	25,180	0.01%
2020/04/22	11	15.92	0	0.00	16.00	11	24,952	0.04%
2020/04/21	35	16.20	1	16.10	16.10	34	24,786	0.14%
2020/04/20	0	0.00	0.1	16.80	16.75	-0.1	24,572	0.00%
2020/04/17	10	17.15	7	17.28	16.85	3	24,604	0.01%
2020/04/16	2.2	16.81	3	16.80	16.80	-0.8	24,291	0.00%
2020/04/15	23.1	17.07	4	17.25	17.20	19.1	23,996	0.08%
2020/04/14	2.1	16.75	13	16.57	16.70	-10.9	23,783	-0.05%
2020/04/13	4	16.06	1	16.05	16.05	3	23,415	0.01%
2020/04/10	5	15.86	51	16.06	16.30	-46	23,370	-0.20%
2020/04/09	6	15.88	0	0.00	15.90	6	23,099	0.03%
2020/04/08	10	15.65	0	0.00	15.70	10	22,964	0.04%
2020/04/07	0	0.00	17	15.62	15.65	-17	22,853	-0.07%
2020/04/06	0	0.00	5	15.20	15.50	-5	22,683	-0.02%
2020/04/01	23.2	15.30	6	15.40	15.30	17.2	22,505	0.08%
2020/03/31	18.2	15.60	7	15.70	15.55	11.2	22,246	0.05%
2020/03/27	49	15.89	7	16.01	16.00	42	21,881	0.19%
2020/03/26	21	15.61	12	15.72	15.60	9	21,472	0.04%
2020/03/25	43	15.85	5	15.80	15.75	38	21,633	0.18%
2020/03/24	1	14.95	0	0.00	15.20	1	21,202	0.00%
2020/03/20	3	14.65	0.3	15.25	15.25	2.7	20,825	0.01%
2020/03/19	13	14.21	0	0.00	14.00	13	20,143	0.06%
2020/03/18	12.3	15.29	0	0.00	15.55	12.3	19,689	0.06%
2020/03/17	13	15.92	0	0.00	15.60	13	19,341	0.07%
2020/03/16	1	16.50	0	0.00	16.45	1	18,682	0.01%
2020/03/13	3	16.13	7	16.27	17.40	-4	18,147	-0.02%
2020/03/12	15	17.59	2	17.73	17.50	13	17,458	0.07%
2020/03/11	1.1	18.35	1	18.40	18.25	0.1	16,988	0.00%
2020/03/10	1	18.40	0	0.00	18.50	1	16,933	0.01%
2020/03/09	7.4	18.56	3.2	18.32	18.40	4.2	16,827	0.02%
2020/03/06	21	19.12	0	0.00	19.05	21	16,417	0.13%
2020/03/03	1	19.10	0.3	19.20	19.20	0.7	15,888	0.00%
2020/03/02	1.6	18.61	4	18.95	18.95	-2.4	15,716	-0.02%
2020/02/27	11.1	19.30	33	19.29	19.20	-21.9	15,882	-0.14%
2020/02/26	15.5	19.51	1	19.50	19.50	14.5	15,639	0.09%
2020/02/25	3.2	19.70	1	19.75	19.75	2.2	15,345	0.01%
2020/02/24	4	19.84	0	0.00	19.85	4	15,350	0.03%
2020/02/20	8	20.30	0	0.00	20.30	8	15,082	0.05%
2020/02/19	1	20.10	0	0.00	20.30	1	14,943	0.01%
2020/02/18	0	20.10	5.3	20.10	20.20	-5.2	14,894	-0.04%
2020/02/17	0.1	20.15	0	0.00	20.15	0.1	14,958	0.00%
2020/02/14	2	20.10	0	0.00	20.15	2	15,026	0.01%
2020/02/12	1.1	20.05	0	0.00	20.05	1.1	14,952	0.01%
2020/02/11	0	0.00	1	20.30	20.30	-1	14,859	-0.01%
2020/02/10	0.1	20.40	1	20.40	20.40	-0.9	14,778	-0.01%
2020/02/07	1.6	20.27	0.4	20.30	20.30	1.1	14,977	0.01%
2020/02/06	20	20.25	20	20.20	20.25	0	15,022	0.00%
2020/02/05	12	20.17	0	0.00	20.20	12	14,693	0.08%
2020/02/03	0	0.00	20	19.75	19.80	-20	14,277	-0.14%
2020/01/31	3	19.60	51	19.66	19.70	-48	14,092	-0.34%
2020/01/30	53.1	19.47	0	0.00	19.35	53.1	13,876	0.38%
2020/01/17	0	0.00	0.5	20.40	20.50	-0.5	13,123	0.00%
2020/01/15	1	20.30	0	0.00	20.40	1	13,157	0.01%
2020/01/09	16	19.96	0	0.00	20.00	16	13,185	0.12%
2020/01/08	1	19.90	20	19.70	19.80	-19	13,173	-0.14%
2020/01/07	0	0.00	1	19.90	19.90	-1	13,182	-0.01%
2020/01/06	11	19.95	0	0.00	19.95	11	13,218	0.08%
2019/12/27	0	0.00	3	20.40	20.45	-3	13,311	-0.02%
2019/12/26	0	0.00	3	20.30	20.30	-3	13,251	-0.02%
2019/12/25	4	20.30	0.3	20.20	20.25	3.7	13,473	0.03%
2019/12/24	0	0.00	1	20.30	20.30	-1	13,595	-0.01%
2019/12/23	0	0.00	0	20.25	20.35	0	13,588	0.00%
2019/12/20	5	20.25	10	20.30	20.35	-5	13,634	-0.04%
2019/12/17	5	20.00	0	0.00	20.15	5	13,496	0.04%
2019/12/16	5	20.15	9	20.25	20.05	-4	13,420	-0.03%
2019/12/13	0	0.00	22.4	20.18	20.25	-22.4	13,263	-0.17%
2019/12/12	0	0.00	8.7	19.93	19.85	-8.7	12,993	-0.07%
2019/12/09	0	0.00	0.1	19.90	19.90	-0.1	12,964	0.00%
2019/12/06	0	0.00	0.6	19.90	19.90	-0.6	13,200	0.00%
2019/12/05	10	19.65	0	0.00	19.65	10	13,507	0.07%
2019/12/03	0	0.00	1	19.85	19.90	-1	13,581	-0.01%
2019/11/27	10	20.00	10	20.05	20.05	0	14,183	0.00%
2019/11/26	1	19.95	2	19.95	19.85	-1	14,478	-0.01%
2019/11/25	0	0.00	1	19.80	19.90	-1	14,159	-0.01%
2019/11/22	0	0.00	3	19.80	19.80	-3	14,573	-0.02%
2019/11/21	1	19.80	1	19.75	19.75	0	14,754	0.00%
2019/11/20	1	19.85	0.3	19.90	20.00	0.7	14,923	0.00%
2019/11/19	2	19.90	2	19.85	19.85	0	14,929	0.00%
2019/11/18	1	19.90	1	20.00	20.00	0	15,172	0.00%
2019/11/15	0	0.00	1.3	19.93	19.85	-1.3	15,690	-0.01%
2019/11/14	10	19.75	20.5	19.73	19.80	-10.5	15,865	-0.07%
2019/11/13	0	0.00	20	19.85	19.80	-20	16,101	-0.12%
2019/11/11	0.1	19.90	0	0.00	19.90	0.1	16,271	0.00%
2019/11/08	1	19.85	0	0.00	19.90	1	16,395	0.01%
2019/11/07	0	0.00	0.4	19.95	19.95	-0.4	16,674	0.00%
2019/11/06	30	19.95	0.2	19.90	19.95	29.8	16,723	0.18%
2019/11/05	0	0.00	20	19.53	19.60	-20	16,526	-0.12%
2019/11/04	1	19.15	7	19.15	19.30	-6	16,497	-0.04%
2019/11/01	1	19.00	0	0.00	19.05	1	16,565	0.01%
2019/10/31	2	19.15	10	19.13	19.05	-8	16,643	-0.05%
2019/10/29	0	0.00	5	18.99	19.00	-5	16,710	-0.03%
2019/10/21	0	0.00	2	19.00	18.90	-2	16,876	-0.01%
2019/10/18	0	0.00	36	18.87	18.80	-36	16,812	-0.21%
2019/10/16	0	0.00	1	18.80	18.75	-1	16,264	-0.01%
2019/10/15	0	0.00	2	18.50	18.70	-2	16,339	-0.01%
2019/10/14	0	0.00	26.1	18.52	18.65	-26.1	16,557	-0.16%
2019/10/09	6.1	18.14	0	0.00	18.05	6.1	16,439	0.04%
2019/10/08	0	0.00	1	18.55	18.40	-1	16,317	-0.01%
2019/10/07	0.1	18.40	2	18.40	18.35	-1.9	16,260	-0.01%
2019/10/03	56.1	18.16	0	0.00	18.15	56.1	16,379	0.34%
2019/10/02	0	0.00	0	18.55	18.55	0	16,266	0.00%
2019/10/01	2	18.50	0	0.00	18.60	2	16,207	0.01%
2019/09/27	1.1	18.50	0	0.00	18.50	1.1	16,005	0.01%
2019/09/24	0.1	18.70	14	18.80	18.75	-13.9	16,434	-0.08%
2019/09/23	1	18.80	10	18.95	18.85	-9	16,549	-0.05%
2019/09/20	20.1	18.75	0	0.00	18.70	20.1	16,683	0.12%
2019/09/19	0.3	19.00	0	0.00	19.00	0.3	16,332	0.00%
2019/09/18	0.1	19.05	0	0.00	19.15	0.1	16,406	0.00%
2019/09/17	10	18.95	1	19.00	19.00	9	16,437	0.05%
2019/09/16	0.1	19.10	6.2	19.00	19.10	-6.1	16,645	-0.04%
2019/09/11	0	0.00	1	19.10	19.10	-1	17,361	-0.01%
2019/09/10	0	0.00	4	19.13	19.15	-4	17,333	-0.02%
2019/09/09	10	18.95	44.4	18.98	19.00	-34.4	17,152	-0.20%
2019/09/06	10	18.45	0.1	18.65	18.65	9.9	16,864	0.06%
2019/09/05	26	18.40	2	18.45	18.45	24	16,879	0.14%
2019/09/03	0.2	18.15	0	0.00	18.15	0.2	16,613	0.00%
2019/09/02	1	18.30	1	18.30	18.30	0	16,755	0.00%
2019/08/30	1	18.05	0	0.00	18.05	1	16,949	0.01%
2019/08/29	0	0.00	0.3	17.90	17.95	-0.3	16,583	0.00%
2019/08/28	0	0.00	5	18.05	18.10	-5	16,355	-0.03%
2019/08/27	12.3	18.09	0	0.00	18.00	12.3	16,477	0.07%
2019/08/26	2	18.10	7	18.14	18.25	-5	16,327	-0.03%
2019/08/23	0.2	18.40	1	18.65	18.50	-0.8	16,272	0.00%
2019/08/21	0	0.00	1	18.50	18.40	-1	16,663	-0.01%
2019/08/20	5	18.50	37	18.55	18.50	-32	16,517	-0.19%
2019/08/19	20	18.05	8	18.05	18.00	12	16,026	0.07%
2019/08/16	0	0.00	20	17.63	17.60	-20	15,940	-0.13%
2019/08/15	0	0.00	30	17.27	17.40	-30	15,756	-0.19%
2019/08/13	0	0.00	20	17.25	17.15	-20	15,867	-0.13%
2019/08/12	0	0.00	0.5	17.60	17.55	-0.5	15,813	0.00%
2019/08/08	40	17.15	10	17.20	17.20	30	15,567	0.19%
2019/08/06	10	16.70	0.4	16.95	16.85	9.6	15,609	0.06%
2019/08/05	0	0.00	20	17.03	17.05	-20	15,570	-0.13%
2019/08/02	10	17.10	0	0.00	17.05	10	15,486	0.06%
2019/07/31	4	17.50	10	17.50	17.50	-6	15,257	-0.04%
2019/07/30	1	17.80	0	0.00	17.75	1	15,360	0.01%
2019/07/29	0	0.00	20	17.40	17.75	-20	15,460	-0.13%
2019/07/26	13	17.43	0	0.00	17.35	13	15,576	0.08%
2019/07/24	0	0.00	0.6	17.50	17.60	-0.6	15,468	0.00%
2019/07/22	0	0.00	0.2	17.60	17.60	-0.2	15,489	0.00%
2019/07/19	2	17.60	0	0.00	17.60	2	15,547	0.01%
2019/07/18	4	17.60	0	0.00	17.65	4	15,555	0.03%
2019/07/17	0	0.00	40	17.50	17.70	-40	15,543	-0.26%
2019/07/16	28	17.64	0	0.00	17.60	28	15,363	0.18%
2019/07/15	3	17.90	0	0.00	18.05	3	15,029	0.02%
2019/07/12	10	18.00	2	18.05	18.05	8	15,077	0.05%
2019/07/10	0	0.00	1.4	18.04	18.00	-1.4	15,157	-0.01%
2019/07/09	20	17.83	0	0.00	17.90	20	15,101	0.13%
2019/07/08	6	17.78	1.1	17.84	17.75	4.9	15,081	0.03%
2019/07/05	5	17.95	0	0.00	18.00	5	15,169	0.03%
2019/07/04	0	0.00	10	17.90	17.95	-10	15,482	-0.06%
2019/07/03	23	17.87	0	0.00	17.75	23	15,651	0.15%
2019/07/02	6	18.03	1	17.95	17.85	5	15,704	0.03%
2019/07/01	0	0.00	4	18.85	18.95	-4	15,717	-0.03%
2019/06/28	29	18.72	0	0.00	18.65	29	15,398	0.19%
2019/06/26	1	18.80	0	0.00	18.80	1	15,398	0.01%
2019/06/25	1	18.70	0	0.00	18.70	1	15,680	0.01%
2019/06/21	20	18.88	2	18.88	18.90	18	15,560	0.12%
2019/06/20	0	0.00	24	18.66	18.85	-24	15,364	-0.16%
2019/06/19	22	18.45	19	18.49	18.60	3	15,201	0.02%
2019/06/17	0	0.00	0.7	18.05	18.05	-0.7	15,027	0.00%
2019/06/14	20	17.88	0	0.00	17.85	20	15,298	0.13%
2019/06/13	15	17.90	0	0.00	17.85	15	15,466	0.10%
2019/06/12	0	0.00	6	18.04	17.95	-6	15,528	-0.04%
2019/06/10	0.5	18.10	1	18.15	18.10	-0.5	15,857	0.00%
2019/06/06	0	0.00	1.4	18.03	18.05	-1.4	15,933	-0.01%
2019/06/05	0	0.00	0.1	17.95	17.90	-0.1	15,824	0.00%
2019/05/31	0	0.00	10	17.59	17.75	-10	15,917	-0.06%
2019/05/27	1	17.45	0	0.00	17.40	1	16,350	0.01%
2019/05/23	0	0.00	7	17.45	17.50	-7	16,663	-0.04%
2019/05/22	6	17.50	0	0.00	17.50	6	16,881	0.04%
2019/05/21	0	0.00	3	17.45	17.45	-3	16,986	-0.02%
2019/05/20	7	17.36	0	0.00	17.40	7	16,662	0.04%
2019/05/16	0	0.00	2	17.30	17.30	-2	16,820	-0.01%
2019/05/13	6	17.65	0	0.00	17.45	6	17,373	0.03%
2019/05/08	0	0.00	25	17.82	17.80	-25	17,975	-0.14%
2019/05/07	42	17.87	0	0.00	18.00	42	18,097	0.23%
2019/04/25	1	17.80	0	0.00	17.80	1	18,850	0.01%
2019/04/16	0	0.00	20	17.85	17.90	-20	20,457	-0.10%
2019/04/11	0	17.80	20	17.80	17.75	-20	20,740	-0.10%
2019/04/09	20	17.70	0	0.00	17.80	20	20,526	0.10%
2019/04/08	0	17.70	0.3	17.70	17.65	-0.3	20,407	0.00%
2019/04/03	0	0.00	10	17.65	17.45	-10	20,266	-0.05%
2019/03/26	0	0.00	60	17.46	17.55	-60	20,313	-0.30%
2019/03/25	0	17.40	34	17.30	17.50	-34	20,652	-0.16%
2019/03/22	5	17.50	0	0.00	17.55	5	20,709	0.02%
2019/03/21	2	17.60	0	0.00	17.65	2	20,848	0.01%
2019/03/20	1	17.55	0	0.00	17.65	1	21,089	0.00%
2019/03/18	5	17.65	0	17.70	17.70	5	20,929	0.02%
2019/03/13	31	17.90	4	17.88	17.90	27	21,249	0.13%
2019/03/12	0	0.00	5.3	17.65	17.65	-5.3	21,154	-0.03%
2019/03/08	0	0.00	19	17.55	17.40	-19	22,141	-0.09%
2019/03/06	5	17.50	1	17.45	17.50	4	22,415	0.02%
2019/03/05	1	17.35	0	0.00	17.45	1	22,413	0.00%
2019/03/04	3	17.32	0.2	17.20	17.20	2.8	22,193	0.01%
2019/02/26	0	0.00	1	17.45	17.40	-1	21,852	0.00%
2019/02/25	0	0.00	3	17.33	17.40	-3	21,608	-0.01%
2019/02/22	0	0.00	5.1	17.25	17.35	-5.1	21,719	-0.02%
2019/02/20	0	0.00	5	17.10	17.15	-5	21,475	-0.02%
2019/02/18	0	0.00	0.2	17.15	17.15	-0.2	21,766	0.00%
2019/02/15	0	0.00	3.7	16.98	16.85	-3.7	21,857	-0.02%
2019/02/14	12	17.05	17.2	17.11	17.10	-5.2	21,822	-0.02%
2019/02/13	1	17.10	0	0.00	17.05	1	21,736	0.00%
2019/02/11	0	0.00	10	16.95	16.85	-10	21,295	-0.05%
2019/01/30	0	0.00	28.5	16.97	17.00	-28.5	21,246	-0.13%
2019/01/24	0	0.00	7	16.78	16.80	-7	20,738	-0.03%
2019/01/23	0	0.00	1.5	16.52	16.55	-1.5	20,590	-0.01%
2019/01/21	0	0.00	2	16.40	16.50	-2	20,205	-0.01%
2019/01/17	0	16.25	3	16.28	16.35	-3	20,234	-0.01%
2019/01/16	1	16.10	31	16.16	16.25	-30	20,207	-0.15%
2019/01/15	0	0.00	52.8	16.15	16.15	-52.8	20,473	-0.26%
2019/01/14	0	0.00	2	15.80	15.80	-2	20,004	-0.01%
2019/01/11	0	0.00	12	15.85	15.85	-12	20,153	-0.06%
2019/01/09	0	0.00	13	15.70	15.70	-13	19,793	-0.07%
2019/01/08	0	0.00	3.4	15.51	15.55	-3.4	19,514	-0.02%
2019/01/07	0	0.00	23	15.50	15.50	-23	19,678	-0.12%
2019/01/04	0	0.00	2	15.15	15.10	-2	19,765	-0.01%
2019/01/03	0	0.00	1	15.15	15.10	-1	20,560	0.00%
2019/01/02	1.1	15.20	0	0.00	15.20	1.1	20,642	0.01%
2018/12/28	0	0.00	2	15.45	15.45	-2	20,864	-0.01%
2018/12/27	0	0.00	2	15.30	15.30	-2	21,079	-0.01%
2018/12/22	14	15.00	0	0.00	15.00	14	21,123	0.07%
2018/12/21	5	15.00	0.1	15.05	15.10	4.9	21,453	0.02%
2018/12/20	6	15.23	0	0.00	15.15	6	21,459	0.03%
2018/12/19	0	0.00	8	15.30	15.40	-8	21,340	-0.04%
2018/12/18	0	0.00	15	15.25	15.25	-15	21,440	-0.07%
2018/12/17	4	15.30	0	0.00	15.30	4	21,783	0.02%
2018/12/13	0	0.00	2	15.45	15.45	-2	22,154	-0.01%
2018/12/12	0	0.00	0.1	15.30	15.25	-0.1	21,820	0.00%
2018/12/11	0	0.00	1	15.20	15.20	-1	21,699	0.00%
2018/12/06	7	15.16	0	0.00	15.20	7	21,480	0.03%
2018/12/05	6	15.35	0	0.00	15.30	6	21,288	0.03%
2018/12/04	15	15.55	0	0.00	15.65	15	21,154	0.07%
2018/12/03	10	15.70	17.2	15.74	15.70	-7.2	20,726	-0.03%
2018/11/27	0	0.00	0.1	15.30	15.35	-0.1	19,492	0.00%
2018/11/26	15	15.45	2	15.35	15.30	13	19,587	0.07%
2018/11/21	5	15.35	0	0.00	15.40	5	19,635	0.03%
2018/11/20	1	15.45	0	0.00	15.55	1	19,500	0.01%
2018/11/16	20	15.70	1	15.85	15.75	19	19,509	0.10%
2018/11/15	0	0.00	43	15.66	15.75	-43	19,599	-0.22%
2018/11/14	2	15.55	0	0.00	15.60	2	19,550	0.01%
2018/11/13	2	15.35	30	15.40	15.40	-28	19,699	-0.14%
2018/11/12	6	15.60	11.5	15.65	15.55	-5.5	20,406	-0.03%
2018/11/08	20	15.60	0.7	15.60	15.60	19.3	21,199	0.09%
2018/11/07	32	15.43	15	15.40	15.55	17	21,586	0.08%
2018/11/05	0	0.00	20	15.10	15.35	-20	22,311	-0.09%
2018/11/02	20	15.05	0	0.00	15.20	20	23,951	0.08%
2018/10/31	6	14.75	5	15.00	15.00	1	25,821	0.00%
2018/10/30	1	14.55	1	14.60	14.60	0	26,223	0.00%
2018/10/29	2	14.65	0	0.00	14.60	2	26,814	0.01%
2018/10/25	7	14.57	8	14.69	14.55	-1	27,090	0.00%
2018/10/24	0	0.00	10	15.00	15.00	-10	27,572	-0.04%
2018/10/19	1	14.95	4	14.85	14.80	-3	27,147	-0.01%
2018/10/18	0	0.00	30	14.73	14.85	-30	26,949	-0.11%
2018/10/17	23.8	14.83	1.8	14.70	14.70	22	27,076	0.08%
2018/10/15	2	14.65	20	14.60	14.55	-18	27,120	-0.07%
2018/10/12	24	14.95	0	0.00	14.95	24	26,810	0.09%
2018/10/11	1	15.05	6	15.10	14.95	-5	26,482	-0.02%
2018/10/09	10	16.00	0	0.00	15.90	10	25,727	0.04%
2018/10/08	20	16.08	2	16.03	16.05	18	25,538	0.07%
2018/10/05	0	0.00	10	15.80	15.80	-10	25,297	-0.04%
2018/10/04	0	0.00	42	15.91	15.90	-42	25,055	-0.17%
2018/10/03	0	0.00	23.2	16.05	16.10	-23.2	24,900	-0.09%
2018/10/02	3	16.00	7	16.05	16.10	-4	24,936	-0.02%
2018/10/01	0	0.00	5.1	16.10	16.10	-5.1	24,858	-0.02%
2018/09/28	2	16.00	0	0.00	16.10	2	25,050	0.01%
2018/09/27	0	0.00	11	16.29	16.30	-11	24,884	-0.04%
2018/09/25	10	15.95	20	16.00	16.00	-10	25,427	-0.04%
2018/09/21	10	15.60	37	15.84	16.00	-27	25,284	-0.11%
2018/09/19	0	0.00	9	15.43	15.50	-9	24,621	-0.04%
2018/09/14	10	15.25	0	0.00	15.15	10	24,527	0.04%
2018/09/13	2	15.15	0	0.00	15.20	2	24,807	0.01%
2018/09/12	2	15.05	0	0.00	15.20	2	24,909	0.01%
2018/09/11	0	0.00	17	15.24	15.25	-17	24,853	-0.07%
2018/09/10	30	15.13	1	15.00	14.95	29	25,228	0.11%
2018/09/07	0	0.00	11	15.00	15.05	-11	25,573	-0.04%
2018/09/06	11	14.95	24	14.91	15.05	-13	26,137	-0.05%
2018/09/05	12	15.08	0	0.00	15.05	12	26,069	0.05%
2018/09/03	5	15.30	1	15.30	15.25	4	26,067	0.02%
2018/08/31	7	15.39	0	0.00	15.55	7	26,228	0.03%
2018/08/30	5	15.45	0	0.00	15.50	5	26,154	0.02%
2018/08/29	6	15.58	1	15.60	15.60	5	26,477	0.02%
2018/08/28	25	15.50	45	15.48	15.60	-20	26,726	-0.07%
2018/08/27	15	15.48	2	15.45	15.50	13	26,839	0.05%
2018/08/24	1	15.35	0	0.00	15.50	1	26,863	0.00%
2018/08/23	2	15.35	5	15.45	15.50	-3	27,425	-0.01%
2018/08/22	4	15.40	12	15.48	15.50	-8	27,741	-0.03%
2018/08/21	14	15.32	0	0.00	15.25	14	27,412	0.05%
2018/08/20	13	15.13	0	0.00	15.20	13	27,347	0.05%
2018/08/17	2	15.30	17.1	15.41	15.25	-15.1	27,196	-0.06%
2018/08/16	1	15.05	0	0.00	15.10	1	26,529	0.00%
2018/08/15	1	15.15	1	15.20	15.20	0	26,212	0.00%
2018/08/13	15	15.08	1	15.00	14.90	14	25,523	0.05%
2018/08/10	0	0.00	45	15.33	15.40	-45	25,240	-0.18%
2018/08/09	62	15.25	56	15.53	15.45	6	24,744	0.02%
2018/08/08	4	15.05	22.1	15.05	15.15	-18.1	23,151	-0.08%
2018/08/07	3	14.35	7	14.49	14.55	-4	21,797	-0.02%
2018/08/06	2	14.35	10.7	14.31	14.35	-8.7	21,338	-0.04%
2018/08/03	5	14.05	21	14.08	14.10	-16	20,996	-0.08%
2018/07/31	10	14.10	11	13.98	14.10	-1	20,499	0.00%
2018/07/30	30	13.65	0	0.00	13.70	30	19,896	0.15%
2018/07/25	0	0.00	2	13.70	13.65	-2	20,761	-0.01%
2018/07/24	10	13.60	2	13.65	13.65	8	20,859	0.04%
2018/07/20	0	0.00	3	13.40	13.50	-3	21,495	-0.01%
2018/07/13	10	13.40	5	13.40	13.35	5	22,394	0.02%
2018/07/12	0	0.00	4	13.30	13.35	-4	22,415	-0.02%
2018/07/11	4	13.11	10	13.20	13.20	-6	22,491	-0.03%
2018/07/10	30	13.28	0	0.00	13.25	30	22,497	0.13%
2018/07/09	0	0.00	7	13.25	13.15	-7	22,563	-0.03%
2018/07/05	5	13.00	0	0.00	13.00	5	22,927	0.02%
2018/07/04	2	13.15	3	13.15	13.10	-1	23,519	0.00%
2018/07/03	14	13.67	72.4	13.66	13.55	-58.4	23,586	-0.25%
2018/07/02	0	0.00	10	13.95	13.85	-10	23,059	-0.04%
2018/06/29	0	0.00	5	13.90	13.90	-5	23,053	-0.02%
2018/06/28	0	0.00	5	13.75	13.75	-5	22,879	-0.02%
2018/06/26	5	13.70	0	0.00	13.75	5	22,829	0.02%
2018/06/22	0	0.00	22	14.00	14.00	-22	22,821	-0.10%
2018/06/19	14	13.83	0	0.00	13.80	14	23,029	0.06%
2018/06/15	10	14.05	0	0.00	14.15	10	22,467	0.04%
2018/06/14	25	14.07	0	0.00	14.00	25	22,239	0.11%
2018/06/12	0	0.00	7	14.55	14.55	-7	22,322	-0.03%
2018/06/08	0	0.00	22	14.61	14.60	-22	22,143	-0.10%
2018/06/07	0	0.00	8	14.47	14.50	-8	22,085	-0.04%
2018/06/06	8	14.45	39	14.50	14.45	-31	22,184	-0.14%
2018/06/05	0	0.00	96	14.24	14.25	-96	21,739	-0.44%
2018/05/30	20	13.89	0	0.00	13.75	20	20,898	0.10%
2018/05/29	4	14.10	0	0.00	14.10	4	21,078	0.02%
2018/05/28	3	14.20	11.6	14.29	14.20	-8.6	21,049	-0.04%
2018/05/25	0	0.00	1	14.30	14.25	-1	21,253	0.00%
2018/05/24	5	14.25	5	14.30	14.30	0	21,407	0.00%
2018/05/23	12	14.39	0	0.00	14.35	12	21,585	0.06%
2018/05/22	3	14.45	5	14.55	14.50	-2	21,713	-0.01%
2018/05/21	0	0.00	2	14.50	14.55	-2	21,919	-0.01%
2018/05/18	0	0.00	5	14.50	14.40	-5	22,111	-0.02%
2018/05/17	3	14.40	0	0.00	14.45	3	22,276	0.01%
2018/05/16	2	14.45	0	0.00	14.45	2	22,379	0.01%
2018/05/14	0.8	14.40	5	14.50	14.45	-4.2	23,434	-0.02%
2018/05/11	0	0.00	15	14.42	14.40	-15	23,741	-0.06%
2018/05/09	0	0.00	2	14.35	14.30	-2	23,747	-0.01%
2018/05/07	0	0.00	17.2	14.22	14.30	-17.2	23,643	-0.07%
2018/05/03	10	14.35	0	0.00	14.45	10	23,388	0.04%
2018/05/02	0	0.00	82	14.49	14.55	-82	23,338	-0.35%
2018/04/30	0	0.00	15	14.24	14.20	-15	23,095	-0.06%
2018/04/27	0	0.00	25	14.23	14.25	-25	23,192	-0.11%
2018/04/26	0	0.00	48	14.11	14.15	-48	23,079	-0.21%
2018/04/25	0	0.00	29	13.84	13.85	-29	22,810	-0.13%
2018/04/24	0	0.00	8	13.75	13.70	-8	22,920	-0.03%
2018/04/23	10	13.80	2	13.80	13.80	8	23,154	0.03%
2018/04/20	10.8	13.75	0	0.00	13.80	10.8	23,279	0.05%
2018/04/19	0	0.00	22	13.80	13.85	-22	23,570	-0.09%
2018/04/18	0.2	13.75	4	13.73	13.75	-3.8	23,806	-0.02%
2018/04/12	0	0.00	3.1	13.78	13.80	-3.1	24,716	-0.01%
2018/04/11	0	0.00	10	13.89	13.75	-10	24,742	-0.04%
2018/04/10	0	0.00	23	13.71	13.80	-23	24,428	-0.09%
2018/04/09	0	0.00	2	13.50	13.50	-2	23,924	-0.01%
2018/04/03	0	0.00	20	13.45	13.40	-20	23,727	-0.08%
2018/04/02	0	0.00	1.9	13.45	13.45	-1.9	23,669	-0.01%
2018/03/29	21	13.30	30	13.25	13.35	-9	23,440	-0.04%
2018/03/27	0	0.00	3	13.57	13.55	-3	23,150	-0.01%
2018/03/26	0	0.00	2	13.50	13.50	-2	23,067	-0.01%
2018/03/23	0	0.00	32	13.49	13.50	-32	22,980	-0.14%
2018/03/22	1	13.55	64	13.60	13.60	-63	22,837	-0.28%
2018/03/20	5	13.35	0	0.00	13.40	5	22,895	0.02%
2018/03/16	11	13.35	19	13.52	13.55	-8	22,841	-0.04%
2018/03/13	3	13.35	5	13.40	13.40	-2	22,337	-0.01%
2018/03/12	0	0.00	20	13.29	13.40	-20	22,391	-0.09%
2018/03/08	10	13.10	0	0.00	13.10	10	22,704	0.04%
2018/03/05	2	13.00	0	0.00	13.00	2	23,688	0.01%
2018/03/02	32	13.00	0	0.00	12.95	32	23,585	0.14%
2018/03/01	1	13.10	0	0.00	13.15	1	22,892	0.00%
2018/02/27	0	0.00	2	13.35	13.15	-2	22,771	-0.01%
2018/02/26	0	0.00	15	13.36	13.25	-15	23,042	-0.07%
2018/02/23	10	13.20	10.1	13.27	13.25	-0.1	23,027	0.00%
2018/02/22	16	13.08	3.6	13.07	13.15	12.4	23,493	0.05%
2018/02/21	0	0.00	6	13.19	13.20	-6	23,851	-0.03%
2018/02/09	5	12.94	0	0.00	12.95	5	23,761	0.02%
2018/02/08	5	13.10	2	13.20	13.15	3	23,517	0.01%
2018/02/07	5	13.10	11	13.17	13.05	-6	23,357	-0.03%
2018/02/06	80	13.15	5	12.95	12.90	75	23,292	0.32%
2018/02/05	13	13.60	8	13.64	13.60	5	22,818	0.02%
2018/02/01	7	13.91	0.6	13.95	13.95	6.4	22,272	0.03%
2018/01/31	15	13.92	10	14.00	14.00	5	22,106	0.02%
2018/01/30	10.2	14.07	0	0.00	14.05	10.2	21,906	0.05%
2018/01/29	0	0.00	2	14.20	14.20	-2	21,766	-0.01%
2018/01/26	2	14.18	20	14.15	14.20	-18	21,696	-0.08%
2018/01/25	4	14.20	6	14.17	14.20	-2	21,596	-0.01%
2018/01/24	22	14.12	3	14.10	14.15	19	21,471	0.09%
2018/01/23	1	14.30	3	14.30	14.35	-2	21,297	-0.01%
2018/01/22	0	0.00	2	14.30	14.25	-2	21,197	-0.01%
2018/01/19	5	14.20	35	14.30	14.30	-30	21,219	-0.14%
2018/01/18	35	14.36	0	0.00	14.25	35	21,024	0.17%
2018/01/17	10	14.25	5	14.25	14.30	5	20,778	0.02%
2018/01/16	8	14.24	0	0.00	14.20	8	20,439	0.04%
2018/01/15	10	14.30	6	14.30	14.25	4	20,326	0.02%
2018/01/12	0	0.00	9	14.17	14.15	-9	19,863	-0.05%
2018/01/11	15	14.03	3	14.05	14.00	12	19,325	0.06%
2018/01/10	11	14.08	5	14.10	13.95	6	19,320	0.03%
2018/01/09	0	0.00	3	13.95	13.95	-3	18,910	-0.02%
2018/01/08	5	13.95	5	14.00	14.05	0	18,813	0.00%
2018/01/03	0	0.00	2	13.95	13.95	-2	18,758	-0.01%
2018/01/02	1	13.70	0	0.00	13.80	1	18,638	0.01%