味全 (1201)-兆豐-忠孝券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.15
漲跌
▼0.10
漲幅
-0.52%
成交量
490張
產業
上市食品類股
292人加入追蹤

立即追蹤
本地時間:13:30

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

味全 (1201)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.1	18.75	0	0.00	18.70	0.1	376	0.01%
2024/04/19	0	0.00	21	18.34	18.40	-21	369	-5.68%
2024/04/08	0.1	18.90	0	0.00	18.90	0.1	337	0.02%
2024/03/12	0.1	19.20	0	0.00	18.95	0.1	288	0.02%
2024/02/19	2	18.75	0	0.00	18.80	2	246	0.81%
2024/01/29	0	0.00	10	18.70	18.75	-10	259	-3.86%
2024/01/26	35	18.87	0	0.00	18.85	35	257	13.59%
2023/12/26	0	0.00	0.1	19.25	19.25	-0.1	270	-0.04%
2023/11/13	0.1	18.95	0	0.00	18.90	0.1	265	0.04%
2023/11/09	0	0.00	0	18.85	18.75	0	262	0.00%
2023/10/18	0	0.00	5	18.50	18.55	-5	319	-1.56%
2023/10/16	0	0.00	3	18.45	18.55	-3	329	-0.91%
2023/09/26	5	18.50	0	0.00	18.40	5	402	1.24%
2023/09/25	3	18.55	0	0.00	18.55	3	416	0.72%
2023/09/06	0	0.00	0.1	18.95	18.85	-0.1	473	-0.02%
2023/08/23	0.1	19.10	0	0.00	19.10	0.1	495	0.02%
2023/07/18	1	19.50	0	0.00	19.50	1	501	0.20%
2023/06/05	0	0.00	18	20.50	20.50	-18	407	-4.42%
2023/06/02	0	0.00	8	20.45	20.50	-8	409	-1.95%
2023/05/31	0	0.00	8	20.55	20.45	-8	453	-1.76%
2023/05/12	0	0.00	11	19.95	20.10	-11	437	-2.52%
2023/05/11	0	0.00	11	19.95	20.00	-11	442	-2.49%
2023/05/09	0	0.00	31	20.03	20.00	-31	462	-6.71%
2023/05/08	0	0.00	52	20.12	20.05	-52	484	-10.73%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/03/29	1	19.90	0	0.00	19.90	1	448	0.22%
2023/03/17	0	20.35	0	0.00	20.10	0	432	0.00%
2023/03/16	0	20.45	0	0.00	20.15	0	424	0.00%
2023/03/13	0	0.00	16	20.45	20.80	-16	422	-3.79%
2023/03/08	0	21.25	1	21.05	21.10	-1	399	-0.25%
2023/03/06	16	21.05	0	0.00	21.15	16	385	4.15%
2023/03/03	22	21.20	0	0.00	21.00	22	373	5.88%
2023/03/01	0	20.90	0	0.00	20.50	0	337	0.00%
2023/02/22	0.1	20.20	0	0.00	20.15	0.1	317	0.03%
2023/01/30	0	0.00	0	19.10	19.00	0	227	0.00%
2022/10/25	0	0.00	1	18.40	18.25	-1	406	-0.25%
2022/10/20	4	17.94	0	0.00	18.20	4	409	0.98%
2022/10/13	2	18.50	0	0.00	18.45	2	403	0.50%
2022/10/11	1	19.10	0	0.00	19.10	1	393	0.25%
2022/10/07	1	19.50	0	0.00	19.45	1	391	0.26%
2022/09/30	0.5	19.60	0	0.00	19.60	0.5	399	0.12%
2022/09/28	1	19.50	0	0.00	19.60	1	409	0.24%
2022/09/21	1	19.95	0	0.00	19.90	1	423	0.24%
2022/09/16	2	20.00	0	0.00	20.00	2	435	0.46%
2022/08/03	0.7	19.70	0	0.00	19.95	0.7	600	0.11%
2022/08/02	1	19.90	0	0.00	19.85	1	591	0.17%
2022/07/20	0	20.75	0	0.00	20.60	0	756	0.00%
2022/07/19	3	20.55	0	0.00	20.55	3	794	0.38%
2022/07/18	3	20.45	0	0.00	20.50	3	809	0.37%
2022/07/11	0	0.00	1	20.55	20.55	-1	1,028	-0.10%
2022/07/08	1	20.35	0	0.00	20.35	1	1,020	0.10%
2022/06/23	0	0.00	1	20.15	20.20	-1	1,001	-0.10%
2022/06/21	10	20.10	0	0.00	20.30	10	992	1.01%
2022/06/16	0	0.00	10	20.70	20.70	-10	982	-1.02%
2022/05/26	10	20.75	0	0.00	20.60	10	1,028	0.97%
2022/05/03	10	22.55	0	0.00	22.45	10	950	1.05%
2022/04/26	0	0.00	2	22.40	22.40	-2	820	-0.24%
2022/04/25	10	22.50	0	0.00	22.50	10	811	1.23%
2022/04/21	2	22.65	2	22.70	22.35	0	768	0.00%
2022/04/20	2	22.45	0	0.00	22.40	2	742	0.27%
2022/04/18	2	22.00	0	0.00	22.00	2	710	0.28%
2022/01/13	0	0.00	1	22.00	22.05	-1	968	-0.10%
2021/12/30	1	22.30	0	0.00	22.25	1	1,456	0.07%
2021/12/23	0	0.00	4	21.95	22.00	-4	1,793	-0.22%
2021/12/22	0	0.00	6	21.95	21.95	-6	1,815	-0.33%
2021/12/08	0	0.00	2	22.20	22.25	-2	1,989	-0.10%
2021/12/01	0	0.00	2	22.00	22.20	-2	2,049	-0.10%
2021/11/30	0	0.00	9	22.35	22.30	-9	2,060	-0.44%
2021/11/04	0	0.00	5	22.85	22.70	-5	1,990	-0.25%
2021/10/28	0	0.00	7	23.00	22.75	-7	1,921	-0.36%
2021/10/27	2	22.85	0	0.00	22.70	2	1,914	0.10%
2021/10/21	10	23.65	0	0.00	23.75	10	1,806	0.55%
2021/10/18	0	0.00	2	23.45	23.70	-2	1,719	-0.12%
2021/10/15	0	0.00	1	23.20	23.20	-1	1,673	-0.06%
2021/10/14	0	0.00	137	23.05	23.05	-137	1,661	-8.25%	大賣/鉅額交易
2021/10/08	2	22.90	10	23.00	22.90	-8	1,554	-0.51%
2021/10/06	4	23.04	0	0.00	22.35	4	1,452	0.28%
2021/10/05	10	22.94	0	0.00	23.00	10	1,373	0.73%
2021/10/04	0	0.00	5	22.34	23.00	-5	1,293	-0.39%
2021/09/28	17	22.01	0	0.00	22.10	17	1,261	1.35%
2021/09/27	0	0.00	1	21.70	22.00	-1	1,240	-0.08%
2021/09/23	18	21.58	0	0.00	21.55	18	1,252	1.44%
2021/09/22	10	21.30	1	21.50	21.50	9	1,243	0.72%
2021/09/17	10	21.20	1	21.25	21.45	9	1,238	0.73%
2021/09/16	30	21.28	1	21.35	21.45	29	1,236	2.34%
2021/09/10	11	21.10	0	0.00	21.25	11	1,233	0.89%
2021/09/09	20	20.83	0	0.00	21.05	20	1,223	1.63%
2021/09/08	10	20.60	0	0.00	20.70	10	1,214	0.82%
2021/09/06	0	0.00	5	20.95	21.00	-5	1,213	-0.41%
2021/08/17	0	0.00	5	20.55	20.55	-5	1,407	-0.36%
2021/08/16	0	0.00	10	20.55	20.60	-10	1,423	-0.70%
2021/08/13	0	0.00	14	20.72	20.75	-14	1,451	-0.96%
2021/08/11	0	0.00	50	21.02	21.10	-50	1,536	-3.25%
2021/08/05	8	21.40	5	21.40	21.40	3	2,041	0.15%
2021/08/02	1	21.50	0	0.00	21.60	1	2,255	0.04%
2021/07/30	1	21.30	0	0.00	21.45	1	2,264	0.04%
2021/07/29	1	21.40	0	0.00	21.40	1	2,274	0.04%
2021/07/22	2	21.38	0	0.00	21.40	2	2,683	0.07%
2021/07/20	2	21.80	0	0.00	21.80	2	2,696	0.07%
2021/07/14	5	21.50	0	0.00	21.60	5	3,187	0.16%
2021/07/13	2	21.63	0	0.00	21.60	2	3,298	0.06%
2021/07/12	2	21.78	5	21.95	21.80	-3	3,406	-0.09%
2021/07/09	1	21.85	0	0.00	22.00	1	3,414	0.03%
2021/07/06	10	22.30	0	0.00	22.30	10	3,497	0.29%
2021/07/05	0	0.00	3	22.33	22.45	-3	3,482	-0.09%
2021/07/01	0	0.00	16	21.83	21.95	-16	3,412	-0.47%
2021/06/22	0	0.00	2	21.20	21.15	-2	3,451	-0.06%
2021/06/21	4	21.09	0	0.00	21.05	4	3,452	0.12%
2021/06/16	1	21.55	0	0.00	21.45	1	3,448	0.03%
2021/06/15	6	21.55	0	0.00	21.55	6	3,448	0.17%
2021/06/04	0	0.00	1	22.35	22.05	-1	3,469	-0.03%
2021/06/03	0	0.00	5	22.29	22.05	-5	3,458	-0.14%
2021/06/02	0	0.00	1	21.85	21.95	-1	3,429	-0.03%
2021/05/31	2	21.58	10	21.60	21.65	-8	3,393	-0.24%
2021/05/27	4	21.25	0	0.00	21.30	4	3,381	0.12%
2021/05/25	1	21.40	2	21.35	21.40	-1	3,377	-0.03%
2021/05/20	0	0.00	1	21.90	21.15	-1	3,344	-0.03%
2021/05/19	10	21.50	6	21.52	21.60	4	3,307	0.12%
2021/05/18	6	21.57	0	0.00	21.65	6	3,255	0.18%
2021/05/17	12	22.23	13	22.27	22.25	-1	3,163	-0.03%
2021/05/14	6	21.25	1	21.75	21.05	5	2,912	0.17%
2021/05/13	3	21.85	6	21.70	21.70	-3	2,860	-0.10%
2021/05/12	1	22.15	0	0.00	21.05	1	2,747	0.04%
2021/05/11	30	23.90	12	23.12	23.00	18	2,646	0.68%
2021/05/10	2	23.50	2	23.45	23.75	0	2,579	0.00%
2021/05/07	2	22.93	0	0.00	23.00	2	2,561	0.08%
2021/05/05	0	0.00	2	23.30	23.05	-2	2,526	-0.08%
2021/05/04	2	23.18	0	0.00	22.95	2	2,506	0.08%
2021/05/03	0	0.00	1	23.90	23.90	-1	2,428	-0.04%
2021/04/29	2	24.65	11	25.29	24.55	-9	2,371	-0.38%
2021/04/28	1	24.70	10	24.35	24.70	-9	2,195	-0.41%
2021/04/27	0	0.00	11	23.35	23.40	-11	2,106	-0.52%
2021/04/26	2	23.70	0	0.00	23.60	2	2,087	0.10%
2021/04/23	12	23.90	0	0.00	23.75	12	2,046	0.59%
2021/04/22	2	24.58	179	24.73	23.95	-177	1,989	-8.90%	大賣/鉅額交易
2021/04/21	3	24.00	14	24.19	24.30	-11	1,754	-0.63%
2021/04/20	0	0.00	8	23.20	23.25	-8	1,591	-0.50%
2021/04/19	0	0.00	25	23.56	23.65	-25	1,544	-1.62%
2021/04/16	2	22.53	60	22.62	22.90	-58	1,422	-4.08%
2021/04/15	24	22.03	0	0.00	22.05	24	1,312	1.83%
2021/04/14	1	21.85	11	21.98	21.85	-10	1,296	-0.77%
2021/04/13	0	22.00	18	22.01	21.80	-18	1,299	-1.39%
2021/04/09	15	21.55	1	21.55	21.60	14	1,233	1.14%
2021/04/08	15	21.67	0	0.00	21.75	15	1,241	1.21%
2021/04/01	2	21.35	0	0.00	21.45	2	1,341	0.15%
2021/03/30	3	21.85	20	21.75	21.80	-17	1,351	-1.26%
2021/03/29	20	22.00	20	21.96	22.00	0	1,386	0.00%
2021/03/24	2	21.28	0	0.00	21.45	2	1,465	0.14%
2021/03/23	3	21.35	0	0.00	21.30	3	1,469	0.20%
2021/03/17	1	21.35	0	0.00	21.25	1	1,450	0.07%
2021/03/16	1	21.55	2	21.65	21.55	-1	1,434	-0.07%
2021/03/10	5	21.05	1	21.10	21.10	4	1,408	0.28%
2021/03/09	2	21.05	1	21.05	21.05	1	1,413	0.07%
2021/03/03	0	0.00	2	21.08	20.90	-2	1,453	-0.14%
2021/02/25	0	0.00	1	20.95	20.95	-1	1,494	-0.07%
2021/02/24	1	20.55	0	0.00	20.65	1	1,502	0.07%
2021/02/23	10	20.75	0	0.00	20.80	10	1,493	0.67%
2021/02/22	62	20.57	0	0.00	20.65	62	1,481	4.18%
2021/02/19	23	20.37	0	0.00	20.45	23	1,478	1.56%
2021/02/18	35	20.41	0	0.00	20.45	35	1,480	2.36%
2021/02/17	4	20.18	0	0.00	20.20	4	1,483	0.27%
2021/02/05	36	20.20	0	0.00	20.20	36	1,480	2.43%
2021/02/04	2	20.03	0	0.00	20.00	2	1,506	0.13%
2021/02/03	1	19.90	0	0.00	20.05	1	1,515	0.07%
2021/02/02	2	19.98	0	0.00	19.90	2	1,517	0.13%
2021/02/01	0	0.00	14	20.00	19.95	-14	1,502	-0.93%
2021/01/29	4	20.09	0	0.00	20.10	4	1,491	0.27%
2021/01/28	2	20.15	0	0.00	20.15	2	1,482	0.13%
2021/01/26	11	20.30	0	0.00	20.30	11	1,479	0.74%
2021/01/25	8	20.16	0	0.00	20.40	8	1,475	0.54%
2021/01/22	4	20.19	0	0.00	20.20	4	1,473	0.27%
2021/01/21	4	20.44	0	0.00	20.30	4	1,465	0.27%
2021/01/20	2	20.60	0	0.00	20.20	2	1,457	0.14%
2021/01/19	4	20.85	0	0.00	20.95	4	1,429	0.28%
2021/01/13	3	20.93	0	0.00	21.10	3	1,499	0.20%
2021/01/12	4	21.09	1	21.05	21.05	3	1,489	0.20%
2021/01/08	1	21.15	0	0.00	21.30	1	1,468	0.07%
2021/01/06	3	21.55	0	0.00	21.35	3	1,453	0.21%
2020/12/29	6	22.53	1	22.70	22.55	5	1,327	0.38%
2020/12/28	0	0.00	25	22.51	22.50	-25	1,290	-1.94%
2020/12/24	0	0.00	6	22.38	21.95	-6	1,196	-0.50%
2020/12/23	0	0.00	15	22.05	22.05	-15	1,152	-1.30%
2020/12/22	1	21.90	11	22.05	21.50	-10	1,096	-0.91%
2020/12/18	0	0.00	5	21.05	21.00	-5	984	-0.51%
2020/12/17	0	0.00	10	21.15	21.15	-10	980	-1.02%
2020/12/16	0	0.00	5	20.85	20.85	-5	974	-0.51%
2020/12/15	2	20.70	0	0.00	20.70	2	970	0.21%
2020/12/14	5	20.70	1	20.80	20.70	4	963	0.41%
2020/12/11	1	20.65	0	0.00	20.65	1	963	0.10%
2020/12/10	1	20.95	0	0.00	20.90	1	951	0.11%
2020/12/08	0	0.00	1	21.15	21.10	-1	952	-0.10%
2020/12/07	3	21.13	0	0.00	21.05	3	954	0.31%
2020/12/03	1	21.25	0	0.00	21.20	1	939	0.11%
2020/12/01	0	0.00	1	21.70	21.65	-1	933	-0.11%
2020/11/30	0	0.00	10	21.37	21.40	-10	913	-1.09%
2020/11/25	0	0.00	7	21.23	21.40	-7	897	-0.78%
2020/11/18	1	20.55	1	20.65	20.60	0	837	0.00%
2020/11/17	0	0.00	1	20.60	20.60	-1	838	-0.12%
2020/11/16	0	0.00	18	20.85	20.70	-18	865	-2.08%
2020/11/13	2	20.80	1	20.85	20.80	1	885	0.11%
2020/11/12	3	20.77	6	20.89	20.65	-3	878	-0.34%
2020/10/30	11	20.10	0	0.00	20.00	11	903	1.22%
2020/10/29	10	20.12	0	0.00	20.25	10	898	1.11%
2020/10/28	2	20.30	1	20.35	20.30	1	908	0.11%
2020/10/26	1	20.40	1	20.55	20.45	0	920	0.00%
2020/10/23	1	20.55	2	20.55	20.50	-1	941	-0.11%
2020/10/22	5	20.53	24	20.33	20.70	-19	948	-2.00%
2020/10/20	0	0.00	2	20.00	19.95	-2	924	-0.22%
2020/10/19	0	0.00	1	19.95	19.90	-1	957	-0.10%
2020/10/14	0	0.00	2	20.10	20.00	-2	1,086	-0.18%
2020/10/12	0	0.00	2	20.15	20.05	-2	1,153	-0.17%
2020/09/30	2	19.73	0	0.00	19.65	2	1,243	0.16%
2020/09/29	0	0.00	1	19.75	19.70	-1	1,254	-0.08%
2020/09/25	7	19.54	5	19.60	19.60	2	1,306	0.15%
2020/09/24	5	19.70	0	0.00	19.60	5	1,311	0.38%
2020/09/23	1	20.05	1	20.05	20.00	0	1,311	0.00%
2020/09/18	0	0.00	1	20.30	20.30	-1	1,353	-0.07%
2020/09/11	3	20.28	0	0.00	20.05	3	1,503	0.20%
2020/09/10	1	20.35	1	20.40	20.30	0	1,496	0.00%
2020/09/09	1	20.35	1	20.30	20.30	0	1,499	0.00%
2020/09/04	3	20.38	0	0.00	20.40	3	1,554	0.19%
2020/09/03	6	20.49	0	0.00	20.50	6	1,557	0.39%
2020/09/02	2	20.60	0	0.00	20.60	2	1,564	0.13%
2020/09/01	2	20.73	0	0.00	20.70	2	1,577	0.13%
2020/08/31	0	0.00	1	20.95	20.85	-1	1,598	-0.06%
2020/08/24	2	20.35	0	0.00	20.45	2	1,612	0.12%
2020/08/21	0	0.00	10	20.60	20.55	-10	1,624	-0.62%
2020/08/20	6	20.46	0	0.00	20.30	6	1,622	0.37%
2020/08/19	1	20.80	0	0.00	21.00	1	1,598	0.06%
2020/08/17	0	0.00	1	20.85	20.80	-1	1,585	-0.06%
2020/08/13	10	20.50	0	0.00	20.60	10	1,569	0.64%
2020/07/30	2	20.25	0	0.00	20.30	2	1,793	0.11%
2020/07/28	7	19.56	2	19.50	19.30	5	1,816	0.28%
2020/07/27	1	19.95	0	0.00	19.70	1	1,831	0.05%
2020/07/24	9	20.40	1	20.25	20.20	8	1,831	0.44%
2020/07/21	9	20.94	0	0.00	20.95	9	1,796	0.50%
2020/07/20	1	22.40	5	22.45	22.45	-4	1,732	-0.23%
2020/07/17	5	22.70	2	22.65	22.65	3	1,711	0.18%
2020/07/15	2	22.63	2	22.60	22.65	0	1,745	0.00%
2020/07/13	2	22.88	1	22.90	22.85	1	1,769	0.06%
2020/07/10	7	22.81	3	22.75	22.60	4	1,804	0.22%
2020/07/07	1	23.15	1	23.15	23.25	0	1,795	0.00%
2020/07/06	0	0.00	4	23.19	23.20	-4	1,800	-0.22%
2020/07/03	1	22.95	1	23.10	23.00	0	1,794	0.00%
2020/06/30	0	0.00	3	23.18	23.00	-3	1,954	-0.15%
2020/06/29	0	0.00	5	23.00	22.95	-5	2,012	-0.25%
2020/06/24	0	0.00	1	23.00	23.00	-1	2,010	-0.05%
2020/06/23	2	23.20	3	23.15	22.75	-1	2,012	-0.05%
2020/06/22	0	0.00	1	22.90	22.90	-1	1,953	-0.05%
2020/06/18	5	22.30	1	22.25	22.35	4	1,955	0.20%
2020/06/17	0	0.00	4	22.14	22.15	-4	1,974	-0.20%
2020/06/15	10	21.65	0	0.00	21.75	10	2,081	0.48%
2020/06/12	1	21.55	0	0.00	21.75	1	2,095	0.05%
2020/06/11	5	22.68	6	22.33	22.10	-1	2,113	-0.05%
2020/06/10	3	22.80	6	22.84	22.80	-3	2,103	-0.14%
2020/06/09	0	0.00	20	22.95	22.90	-20	2,167	-0.92%
2020/06/04	1	22.80	0	0.00	22.85	1	2,201	0.05%
2020/06/01	2	22.30	0	0.00	22.45	2	2,201	0.09%
2020/05/29	20	22.28	6	22.25	22.25	14	2,204	0.64%
2020/05/28	30	22.15	0	0.00	22.15	30	2,220	1.35%
2020/05/27	1	22.15	0	0.00	22.10	1	2,217	0.05%
2020/05/26	6	22.28	2	22.28	22.30	4	2,230	0.18%
2020/05/25	6	21.73	3	21.77	22.00	3	2,237	0.13%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/21	1	22.10	0	0.00	22.20	1	2,266	0.04%
2020/05/20	1	22.30	0	0.00	22.15	1	2,277	0.04%
2020/05/19	0	0.00	1	22.40	22.30	-1	2,287	-0.04%
2020/05/18	0	0.00	1	22.40	22.30	-1	2,295	-0.04%
2020/05/14	0	0.00	1	22.20	22.15	-1	2,356	-0.04%
2020/05/12	2	22.43	1	22.55	22.50	1	2,340	0.04%
2020/05/11	6	22.91	4	23.03	22.85	2	2,320	0.09%
2020/05/08	3	22.43	4	22.36	22.50	-1	2,273	-0.04%
2020/05/07	2	21.63	0	0.00	21.85	2	2,214	0.09%
2020/05/05	1	21.45	8	21.50	21.55	-7	2,208	-0.32%
2020/05/04	10	21.36	0	0.00	21.40	10	2,211	0.45%
2020/04/30	0	0.00	11	21.75	21.85	-11	2,219	-0.50%
2020/04/29	0	0.00	6	21.24	21.35	-6	2,259	-0.27%
2020/04/27	0.2	20.95	0	0.00	20.95	0.2	2,351	0.01%
2020/04/23	7	20.81	7	20.95	21.00	0	2,340	0.00%
2020/04/22	2	20.08	4	20.48	20.80	-2	2,331	-0.09%
2020/04/21	4	20.85	0	0.00	20.50	4	2,310	0.17%
2020/04/20	5	21.47	2	21.45	21.60	3	2,259	0.13%
2020/04/15	11	20.71	2	20.95	20.50	9	2,182	0.41%
2020/04/14	0	0.00	0.1	20.40	20.40	-0.1	2,156	0.00%
2020/04/13	1	20.05	1	20.15	20.10	0	2,142	0.00%
2020/04/10	10	20.10	10	20.20	20.35	0	2,142	0.00%
2020/04/09	1	20.05	1	20.15	20.00	0	2,134	0.00%
2020/04/08	5	20.05	5	20.12	20.20	0	2,118	0.00%
2020/04/07	14	19.96	13	19.90	20.05	1	2,103	0.05%
2020/04/06	7	19.64	7	19.85	19.90	0	2,071	0.00%
2020/04/01	6	20.18	3	20.23	20.00	3	2,038	0.15%
2020/03/31	1	18.85	1	19.85	19.95	0	1,917	0.00%
2020/03/30	2	17.85	2	17.98	18.15	0	1,857	0.00%
2020/03/27	3	17.98	1	18.10	18.05	2	1,866	0.11%
2020/03/26	1	18.05	1	17.95	17.95	0	1,856	0.00%
2020/03/25	4	18.04	4	18.11	18.05	0	1,844	0.00%
2020/03/20	0	0.00	2	16.78	17.00	-2	1,805	-0.11%
2020/03/19	1	16.05	4	15.90	15.80	-3	1,758	-0.17%
2020/03/18	4	17.28	3	17.15	17.05	1	1,695	0.06%
2020/03/17	1	17.05	1	17.25	17.15	0	1,675	0.00%
2020/03/13	3	17.90	2	17.95	18.60	1	1,647	0.06%
2020/03/12	4	19.49	4	19.25	19.40	0	1,585	0.00%
2020/03/11	1	20.50	1	20.30	20.30	0	1,542	0.00%
2020/03/10	11	20.30	0	0.00	20.35	11	1,545	0.71%
2020/03/09	4	20.93	4	20.60	20.60	0	1,526	0.00%
2020/03/06	1	21.50	0	0.00	21.60	1	1,490	0.07%
2020/03/05	1	21.75	1	21.80	21.80	0	1,483	0.00%
2020/03/03	5	21.95	0	0.00	21.95	5	1,467	0.34%
2020/03/02	0	0.00	2	21.50	21.50	-2	1,456	-0.14%
2020/02/27	6.2	21.83	1	21.80	21.60	5.2	1,459	0.36%
2020/02/26	2	21.83	0	0.00	21.95	2	1,437	0.14%
2020/02/24	2	21.80	0	0.00	21.90	2	1,432	0.14%
2020/02/21	2	22.58	3	22.62	22.45	-1	1,412	-0.07%
2020/02/20	1	22.65	1	22.70	22.70	0	1,407	0.00%
2020/02/18	1	22.70	2	23.03	22.90	-1	1,403	-0.07%
2020/02/17	1	22.60	1	21.95	22.90	0	1,442	0.00%
2020/02/14	1	21.75	1	21.85	21.80	0	1,396	0.00%
2020/02/13	1	21.80	2	21.80	21.85	-1	1,396	-0.07%
2020/02/12	1	21.65	1	21.70	21.70	0	1,396	0.00%
2020/02/11	2	21.75	0	0.00	21.70	2	1,386	0.14%
2020/02/10	3	21.08	1	21.30	21.65	2	1,402	0.14%
2020/02/06	3	21.80	0	0.00	21.75	3	1,389	0.22%
2020/02/05	10	21.53	0	0.00	21.30	10	1,387	0.72%
2020/02/04	1	20.65	1	20.80	21.10	0	1,370	0.00%
2020/02/03	5	20.68	2	20.43	20.65	3	1,369	0.22%
2020/01/31	6	22.05	1	22.00	21.95	5	1,296	0.39%
2020/01/30	7	22.66	15	22.05	22.05	-8	1,261	-0.63%
2020/01/20	2.5	24.54	2	24.50	24.50	0.5	1,182	0.04%
2020/01/17	1	24.65	1	24.60	24.60	0	1,183	0.00%
2020/01/16	5	24.48	6.7	24.61	24.65	-1.7	1,181	-0.14%
2020/01/14	4	24.53	0	0.00	24.35	4	1,206	0.33%
2020/01/13	4.4	24.52	2	24.65	24.60	2.4	1,235	0.19%
2020/01/10	1	24.30	0	0.00	24.50	1	1,267	0.08%
2020/01/09	9	24.31	0	0.00	24.25	9	1,323	0.68%
2020/01/07	13	24.78	0	0.00	24.60	13	1,311	0.99%
2020/01/03	0	0.00	1	25.20	25.10	-1	1,331	-0.08%
2020/01/02	0	0.00	12	25.10	25.15	-12	1,340	-0.90%
2019/12/31	4	25.20	1	25.05	25.05	3	1,345	0.22%
2019/12/30	0	0.00	2	25.45	25.30	-2	1,341	-0.15%
2019/12/27	0	0.00	2	25.13	25.10	-2	1,339	-0.15%
2019/12/26	1	25.10	0	0.00	25.20	1	1,347	0.07%
2019/12/25	0	0.00	1	25.40	25.40	-1	1,365	-0.07%
2019/12/24	0	0.00	1	25.15	25.15	-1	1,370	-0.07%
2019/12/20	2	24.60	1	24.60	24.60	1	1,378	0.07%
2019/12/19	1	24.70	0	0.00	24.70	1	1,392	0.07%
2019/12/17	5	24.45	0	0.00	24.70	5	1,387	0.36%
2019/12/12	1	24.25	1	24.25	24.25	0	1,404	0.00%
2019/12/11	3.3	24.25	3	24.25	24.25	0.3	1,426	0.02%
2019/12/09	2	24.63	0	0.00	24.40	2	1,489	0.13%
2019/11/29	1	26.90	0	0.00	24.60	1	1,623	0.06%
2019/11/28	2	24.83	0	0.00	24.75	2	1,617	0.12%
2019/11/26	0	0.00	50	25.05	24.75	-50	1,644	-3.04%
2019/11/22	4	24.98	0	0.00	24.85	4	1,662	0.24%
2019/11/21	5	25.15	0	0.00	25.25	5	1,663	0.30%
2019/11/20	0	0.00	2	25.15	25.40	-2	1,678	-0.12%
2019/11/19	10.3	24.93	4	25.10	25.10	6.3	1,676	0.38%
2019/11/18	0	0.00	10	25.00	25.00	-10	1,680	-0.60%
2019/11/15	10	24.66	0	0.00	24.90	10	1,686	0.59%
2019/11/14	11	24.42	20	24.60	24.45	-9	1,679	-0.54%
2019/11/13	10.2	25.50	0	0.00	25.30	10.2	1,660	0.61%
2019/11/12	10	25.30	0	0.00	25.15	10	1,721	0.58%
2019/11/11	5	25.27	3	25.20	25.20	2	1,768	0.11%
2019/11/07	2	25.50	1	25.55	25.60	1	1,888	0.05%
2019/11/06	1	26.05	0	0.00	26.10	1	1,873	0.05%
2019/11/05	11	26.10	0	0.00	26.05	11	1,895	0.58%
2019/10/31	0	0.00	2	26.35	26.40	-2	2,020	-0.10%
2019/10/28	2	25.70	0	0.00	25.70	2	2,108	0.09%
2019/10/25	7	25.96	2	25.95	25.95	5	2,162	0.23%
2019/10/23	1	26.25	9	26.56	26.20	-8	2,302	-0.35%
2019/10/22	0	0.00	2	26.60	26.40	-2	2,399	-0.08%
2019/10/21	1	26.55	0	0.00	26.50	1	2,538	0.04%
2019/10/18	7	26.14	2	26.28	26.10	5	2,551	0.20%
2019/10/17	11	26.15	19	26.13	26.40	-8	2,557	-0.31%
2019/10/16	2.4	25.10	1	25.10	25.10	1.4	2,526	0.06%
2019/10/15	7	25.18	16	25.05	25.05	-9	2,607	-0.35%
2019/10/14	8	25.39	4	25.30	25.30	4	2,659	0.15%
2019/10/08	1	25.45	1	25.50	25.45	0	2,719	0.00%
2019/10/07	0.5	25.05	0	0.00	25.05	0.5	2,790	0.02%
2019/10/01	10	25.13	6	25.25	25.20	4	3,133	0.13%
2019/09/27	11	25.31	1	25.70	25.25	10	3,136	0.32%
2019/09/26	4	25.59	3	25.75	25.65	1	3,148	0.03%
2019/09/25	19	25.78	0	0.00	25.65	19	3,217	0.59%
2019/09/24	6	26.03	0	0.00	26.05	6	3,265	0.18%
2019/09/20	5	26.17	0	0.00	26.35	5	3,607	0.14%
2019/09/19	18	26.39	0	0.00	26.20	18	3,776	0.48%
2019/09/18	1	26.55	0	0.00	26.55	1	3,943	0.03%
2019/09/12	10	26.60	0	0.00	26.50	10	4,168	0.24%
2019/09/11	1	26.60	1	26.75	26.35	0	4,206	0.00%
2019/09/10	5	25.95	0	0.00	25.95	5	4,220	0.12%
2019/09/09	10	26.40	0	0.00	26.15	10	4,325	0.23%
2019/09/05	5	26.55	0	0.00	26.45	5	4,484	0.11%
2019/09/04	0	0.00	2	26.45	26.65	-2	4,486	-0.04%
2019/09/03	5	26.30	1	26.30	26.30	4	4,514	0.09%
2019/08/16	6	27.55	0	0.00	27.50	6	4,861	0.12%
2019/08/15	1	26.25	0	0.00	26.65	1	4,825	0.02%
2019/08/13	2	27.00	0	0.00	26.90	2	4,775	0.04%
2019/08/02	6	28.50	0	0.00	28.60	6	4,907	0.12%
2019/08/01	0	0.00	30	29.75	29.40	-30	4,878	-0.61%
2019/07/31	0	0.00	8	29.95	29.95	-8	4,886	-0.16%
2019/07/30	8	30.13	0	0.00	30.05	8	4,913	0.16%
2019/07/24	0	0.00	11	30.09	30.00	-11	5,020	-0.22%
2019/07/23	9	31.26	6	31.11	30.55	3	5,006	0.06%
2019/07/22	0	0.00	8	31.98	31.75	-8	4,983	-0.16%
2019/07/19	2	31.85	0	0.00	31.80	2	5,137	0.04%
2019/07/18	2	31.70	1	31.85	31.70	1	5,214	0.02%
2019/07/16	1	32.50	0	0.00	32.80	1	5,382	0.02%
2019/07/15	0	0.00	2	33.00	33.25	-2	5,326	-0.04%
2019/07/12	5	33.61	6	33.10	33.15	-1	5,294	-0.02%
2019/07/11	11	33.46	0	0.00	33.45	11	5,284	0.21%
2019/07/10	7	33.00	14	33.90	34.15	-7	5,194	-0.13%
2019/07/09	11	32.00	10	32.80	32.75	1	5,047	0.02%
2019/07/08	41	32.77	0	0.00	31.35	41	4,953	0.83%
2019/07/04	0	0.00	1	33.00	32.80	-1	4,854	-0.02%
2019/07/03	8	33.14	18	32.97	32.90	-10	4,845	-0.21%
2019/07/02	3	33.22	1	33.05	33.15	2	4,819	0.04%
2019/07/01	12	32.91	3	32.98	32.90	9	4,758	0.19%
2019/06/28	25	33.85	13	32.73	32.80	12	4,697	0.26%
2019/06/27	4	35.20	22	35.25	34.95	-18	4,440	-0.41%
2019/06/26	17	36.06	4	36.00	35.90	13	4,377	0.30%
2019/06/25	6	35.09	27	35.09	35.80	-21	4,261	-0.49%
2019/06/24	4	34.09	30	33.97	34.40	-26	4,113	-0.63%
2019/06/21	7	32.63	5	32.66	32.85	2	4,013	0.05%
2019/06/20	7	32.35	6	32.20	32.20	1	4,021	0.02%
2019/06/19	3	32.67	2	32.55	32.80	1	4,030	0.02%
2019/06/18	2	32.25	0	0.00	32.85	2	3,971	0.05%
2019/06/17	7	31.60	14	31.74	31.90	-7	3,907	-0.18%
2019/06/14	2	30.80	4	32.34	30.80	-2	3,789	-0.05%
2019/06/13	3	31.73	3	31.13	31.70	0	3,635	0.00%
2019/06/12	1.5	30.67	20	30.65	30.65	-18.5	3,551	-0.52%
2019/06/11	2	30.60	0	0.00	30.55	2	3,570	0.06%
2019/06/10	2	30.08	1	30.00	30.30	1	3,569	0.03%
2019/06/06	0	0.00	3	29.30	29.30	-3	3,492	-0.09%
2019/06/05	2	29.05	0	0.00	29.10	2	3,461	0.06%
2019/06/04	2	28.70	0	0.00	28.75	2	3,439	0.06%
2019/06/03	0	0.00	1	29.15	29.05	-1	3,417	-0.03%
2019/05/31	1	29.10	2	29.45	29.10	-1	3,407	-0.03%
2019/05/30	0	0.00	1	29.35	29.10	-1	3,382	-0.03%
2019/05/29	0	0.00	8.1	28.84	28.90	-8.1	3,344	-0.24%
2019/05/27	1	27.90	0	0.00	28.25	1	3,233	0.03%
2019/05/24	2	27.70	0	0.00	27.70	2	3,197	0.06%
2019/05/22	0.2	27.50	0	0.00	27.60	0.2	3,166	0.01%
2019/05/20	1	26.80	0	0.00	27.10	1	3,123	0.03%
2019/05/16	2	27.28	0	0.00	27.20	2	3,041	0.07%
2019/05/15	0	0.00	1	28.20	27.95	-1	2,957	-0.03%
2019/05/14	2	28.55	7	28.28	28.55	-5	2,870	-0.17%
2019/05/13	7	28.06	7	28.40	28.00	0	2,791	0.00%
2019/05/10	7	28.16	11	28.41	27.95	-4	2,772	-0.14%
2019/05/09	7	27.94	11	28.34	28.00	-4	2,778	-0.14%
2019/05/08	3	27.80	0	0.00	27.90	3	2,736	0.11%
2019/05/07	10.3	28.26	4	28.53	28.10	6.3	2,689	0.23%
2019/05/06	4	28.10	4	28.44	28.10	0	2,626	0.00%
2019/05/03	3	27.75	9	27.51	27.90	-6	2,478	-0.24%
2019/05/02	2	26.55	1	26.85	27.00	1	2,359	0.04%
2019/04/30	4	27.03	0	0.00	27.05	4	2,291	0.17%
2019/04/29	4	27.61	18	27.72	27.45	-14	2,217	-0.63%
2019/04/26	7	27.35	14	27.49	27.30	-7	2,117	-0.33%
2019/04/25	14	26.83	12	26.00	27.30	2	1,984	0.10%
2019/04/24	21	25.48	7	26.19	25.25	14	1,780	0.79%
2019/04/23	17	25.48	11	25.48	26.10	6	1,662	0.36%
2019/04/15	1	23.70	0	0.00	23.70	1	1,309	0.08%
2019/04/11	0	0.00	10	23.20	23.15	-10	1,286	-0.78%
2019/04/09	0	0.00	6	23.50	23.50	-6	1,270	-0.47%
2019/03/29	1	23.60	5	23.95	24.25	-4	1,197	-0.33%
2019/03/28	5	23.60	0	0.00	23.70	5	1,173	0.43%
2019/03/27	6	24.70	1	24.90	24.75	5	1,112	0.45%
2019/03/26	4	24.83	10.3	24.46	24.85	-6.3	1,081	-0.58%
2019/03/25	10	23.98	11	24.25	24.20	-1	1,013	-0.10%
2019/03/22	11	23.90	25	23.89	24.00	-14	981	-1.43%
2019/03/21	8	23.30	0	0.00	23.30	8	970	0.82%
2019/03/19	0	0.00	2	23.50	23.40	-2	1,008	-0.20%
2019/03/15	2	23.50	0	0.00	23.50	2	987	0.20%
2019/03/14	0	0.00	55	23.77	23.90	-55	966	-5.69%
2019/03/13	50	23.73	0	0.00	23.75	50	922	5.42%
2019/03/05	0	0.00	2	22.55	22.60	-2	866	-0.23%
2019/03/04	2	22.30	3	22.25	22.30	-1	860	-0.12%
2019/02/27	0	21.95	0	0.00	21.95	0	848	0.00%
2019/02/26	3	21.90	11	22.10	21.90	-8	843	-0.95%
2019/02/25	5	21.90	11	21.90	22.05	-6	841	-0.71%
2019/02/22	7	21.60	0	0.00	21.55	7	826	0.85%
2019/02/21	15	21.53	0	0.00	21.70	15	823	1.82%
2019/01/30	12	21.29	21	21.35	21.15	-9	838	-1.07%
2018/12/07	0	0.00	10	22.35	22.25	-10	690	-1.45%
2018/11/29	0	0.00	0.5	21.45	21.45	-0.5	663	-0.07%
2018/11/27	1	21.50	0	0.00	21.55	1	673	0.15%
2018/11/13	0	0.00	1	21.45	21.20	-1	676	-0.15%
2018/11/07	0	0.00	1	20.15	20.20	-1	723	-0.14%
2018/10/12	10	19.75	0	0.00	19.90	10	836	1.19%
2018/10/11	1	19.45	0	0.00	19.60	1	836	0.12%
2018/10/02	5	22.25	0	0.00	22.10	5	808	0.62%
2018/10/01	10	22.40	0	0.00	22.40	10	801	1.25%
2018/09/06	0	0.00	1	22.35	22.35	-1	976	-0.10%
2018/08/29	0	0.00	1	23.00	22.90	-1	1,097	-0.09%
2018/08/24	1	22.85	0	0.00	22.85	1	1,123	0.09%
2018/08/23	5	22.60	0	0.00	22.70	5	1,132	0.44%
2018/08/09	1	23.95	2	23.95	24.00	-1	1,218	-0.08%
2018/08/07	1	24.35	0	0.00	24.05	1	1,234	0.08%
2018/08/06	0	0.00	5	24.05	24.20	-5	1,278	-0.39%
2018/08/02	2	24.15	0	0.00	24.05	2	1,302	0.15%
2018/08/01	0	0.00	2	24.63	24.15	-2	1,302	-0.15%
2018/07/30	2	23.73	0	0.00	23.70	2	1,278	0.16%
2018/07/20	6	23.85	0	0.00	23.85	6	1,364	0.44%
2018/07/09	0	0.00	5	23.80	23.95	-5	1,495	-0.33%
2018/07/06	3	23.45	10	23.70	23.60	-7	1,576	-0.44%
2018/07/03	5	24.75	17	24.36	24.20	-12	1,610	-0.75%
2018/07/02	0	0.00	2	24.00	24.00	-2	1,557	-0.13%
2018/06/28	0	0.00	8	24.06	23.90	-8	1,572	-0.51%
2018/06/27	0	0.00	0.3	23.70	23.80	-0.3	1,564	-0.02%
2018/06/26	1	23.30	0	0.00	23.35	1	1,600	0.06%
2018/06/20	4	23.73	0	0.00	23.55	4	1,654	0.24%
2018/06/19	7	23.86	0	0.00	23.95	7	1,654	0.42%
2018/06/15	0	0.00	7	24.34	24.40	-7	1,652	-0.42%
2018/06/14	0	0.00	5	24.05	23.95	-5	1,652	-0.30%
2018/06/13	6	23.85	0	0.00	23.80	6	1,656	0.36%
2018/06/12	9	23.97	0	0.00	24.00	9	1,648	0.55%
2018/06/08	2	24.80	24	24.76	24.50	-22	1,619	-1.36%
2018/06/06	4	24.88	39	24.76	24.65	-35	1,593	-2.20%
2018/06/05	0	0.00	5	24.12	24.10	-5	1,542	-0.32%
2018/06/01	4	23.73	0	0.00	23.80	4	1,555	0.26%
2018/05/30	5	23.72	1	23.70	23.95	4	1,548	0.26%
2018/05/29	3	24.00	16	24.19	23.90	-13	1,532	-0.85%
2018/05/28	9	23.25	0	0.00	23.45	9	1,468	0.61%
2018/05/25	12	23.33	0	0.00	23.30	12	1,472	0.82%
2018/05/24	1	23.25	0	0.00	23.35	1	1,476	0.07%
2018/05/23	3	23.32	1	23.40	23.25	2	1,487	0.13%
2018/05/22	2	23.53	2	24.00	23.50	0	1,484	0.00%
2018/05/21	0	0.00	16	23.60	23.55	-16	1,476	-1.08%
2018/05/18	0	0.00	3	22.97	22.80	-3	1,466	-0.20%
2018/05/17	1	23.00	4	22.95	23.05	-3	1,476	-0.20%
2018/05/16	10	22.30	4	22.41	22.25	6	1,467	0.41%
2018/05/15	0	0.00	7	22.30	22.35	-7	1,510	-0.46%
2018/05/14	20	21.96	0	0.00	21.95	20	1,606	1.24%
2018/05/11	24	22.61	0	0.00	22.55	24	1,579	1.52%
2018/05/10	17	22.81	1	22.75	22.75	16	1,577	1.01%
2018/05/09	6	22.88	0	0.00	22.90	6	1,581	0.38%
2018/05/08	14	22.98	0	0.00	22.80	14	1,589	0.88%
2018/05/07	19	23.50	0	0.00	23.10	19	1,594	1.19%
2018/05/04	2	23.15	2	23.28	23.35	0	1,626	0.00%
2018/05/02	0	0.00	2	23.75	23.60	-2	1,700	-0.12%
2018/04/27	2	22.68	0	0.00	23.15	2	1,891	0.11%
2018/04/26	4	23.66	0	0.00	23.20	4	2,018	0.20%
2018/04/25	2	23.85	4	24.00	23.90	-2	2,021	-0.10%
2018/04/24	1	24.05	14	23.75	23.75	-13	2,030	-0.64%
2018/04/23	0	0.00	4	24.38	24.40	-4	2,031	-0.20%
2018/04/18	7	23.58	0	0.00	23.55	7	2,066	0.34%
2018/04/17	13	23.66	1	23.60	23.60	12	2,069	0.58%
2018/04/16	15	23.87	0	0.00	23.80	15	2,124	0.71%
2018/04/13	4	24.05	1	24.00	24.10	3	2,206	0.14%
2018/04/12	0	0.00	4	25.16	24.30	-4	2,237	-0.18%
2018/04/11	1	24.30	5	24.62	24.75	-4	2,153	-0.19%
2018/04/10	3	24.02	0	0.00	24.00	3	2,122	0.14%
2018/04/09	2	24.20	0	0.00	24.25	2	2,123	0.09%
2018/04/03	2	23.80	0	0.00	24.05	2	2,121	0.09%
2018/03/31	1	24.35	0	0.00	24.45	1	2,179	0.05%
2018/03/30	0	0.00	25	24.05	24.20	-25	2,169	-1.15%
2018/03/29	26	24.02	30	24.18	24.20	-4	2,186	-0.18%
2018/03/28	1	23.40	0	0.00	23.50	1	2,163	0.05%
2018/03/27	0	0.00	20	23.40	23.35	-20	2,171	-0.92%
2018/03/26	50	23.35	0	0.00	23.75	50	2,165	2.31%
2018/03/19	0	0.00	20	23.11	22.80	-20	2,154	-0.93%
2018/03/08	0	0.00	2	23.45	23.45	-2	2,147	-0.09%
2018/02/26	0	0.00	2	22.70	22.70	-2	2,142	-0.09%
2018/02/21	0	0.00	3	22.38	22.20	-3	2,144	-0.14%
2018/02/12	2	21.63	0	0.00	21.55	2	2,141	0.09%
2018/02/08	2	21.55	0	0.00	21.65	2	2,103	0.10%
2018/02/07	2	21.85	2	22.20	21.40	0	2,094	0.00%
2018/02/06	13	21.07	0	0.00	21.55	13	2,054	0.63%
2018/02/02	1	23.60	0	0.00	23.65	1	1,956	0.05%
2018/02/01	0	0.00	1	24.10	23.80	-1	1,962	-0.05%
2018/01/29	1	23.40	0	0.00	23.50	1	1,957	0.05%
2018/01/26	10	23.80	35	23.80	23.75	-25	1,934	-1.29%
2018/01/25	35	24.55	1	24.65	23.95	34	1,919	1.77%
2018/01/24	1	24.15	24	24.34	24.00	-23	1,879	-1.22%
2018/01/23	8	24.21	97	24.53	24.80	-89	1,853	-4.80%
2018/01/22	102	23.70	2	23.83	24.65	100	1,770	5.65%	大買/
2018/01/17	0	0.00	3	22.05	22.25	-3	1,708	-0.18%
2018/01/16	1	22.20	0	0.00	22.10	1	1,725	0.06%
2018/01/15	3	22.60	4	22.70	22.30	-1	1,773	-0.06%
2018/01/12	0	0.00	1	22.65	22.60	-1	1,803	-0.06%
2018/01/11	1	22.30	0	0.00	22.50	1	1,807	0.06%
2018/01/10	4	22.85	0	0.00	22.75	4	1,772	0.23%
2018/01/09	1	21.90	5	22.15	22.80	-4	1,705	-0.23%
2018/01/08	1	21.80	2	21.98	21.90	-1	1,611	-0.06%
2018/01/05	0	0.00	20	21.05	21.05	-20	1,554	-1.29%