欣陸 (3703)-玉山-左營券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
35.00
漲跌
▼1.00
漲幅
-2.78%
成交量
7,731張
產業
上市營建類股
342人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

欣陸 (3703)籌碼相關－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	8.1	35.47	9	35.41	35.00	-0.9	8,832	-0.01%
2024/05/21	10.1	36.54	9	36.29	36.00	1.1	8,714	0.01%
2024/05/20	7.2	36.94	5.1	37.09	37.20	2.2	8,582	0.03%
2024/05/17	2.5	34.77	2	34.95	35.55	0.5	8,291	0.01%
2024/05/16	2	34.08	2	34.25	33.90	0	8,196	0.00%
2024/05/15	4	33.74	11	33.96	33.55	-7	8,134	-0.09%
2024/05/14	20.5	33.89	5	33.64	33.60	15.5	8,106	0.19%
2024/05/13	6.4	33.70	16.5	33.27	33.85	-10.1	8,042	-0.13%
2024/05/10	5.6	36.03	1	36.05	35.80	4.6	7,872	0.06%
2024/05/09	5.5	36.81	8	36.14	35.95	-2.5	7,804	-0.03%
2024/05/08	5.2	36.64	3	36.70	36.45	2.2	7,726	0.03%
2024/05/07	9.1	37.74	15.5	37.54	37.20	-6.4	7,642	-0.08%
2024/05/06	7.1	38.78	19	38.86	38.65	-11.9	7,436	-0.16%
2024/05/03	33	39.66	25.1	39.72	39.60	7.9	7,264	0.11%
2024/05/02	12.1	39.48	12.2	39.58	39.60	-0.1	6,958	0.00%
2024/04/30	4.1	38.06	9	38.18	38.00	-4.9	6,418	-0.08%
2024/04/29	8	38.84	6	39.12	39.10	2	6,263	0.03%
2024/04/26	19	38.16	16	38.39	39.00	3	6,023	0.05%
2024/04/25	18.4	38.74	19	39.12	38.60	-0.6	5,696	-0.01%
2024/04/24	61	38.03	9	38.38	38.05	52	5,197	1.00%
2024/04/23	10.1	36.78	4	36.28	36.80	6.1	4,652	0.13%
2024/04/22	34	39.58	22.9	39.95	37.25	11.1	4,275	0.26%
2024/04/19	20.2	39.10	9.6	39.09	39.10	10.6	3,090	0.34%
2024/04/18	1	34.25	1	34.35	35.55	0	2,307	0.00%
2024/04/17	0	32.00	16	31.94	32.35	-16	2,037	-0.78%
2024/04/16	3	32.69	5	31.78	31.75	-2	1,995	-0.10%
2024/04/15	1	33.30	1	33.65	32.95	0	1,919	0.00%
2024/04/12	0	32.55	1	32.40	32.55	-1	1,844	-0.05%
2024/04/11	0	32.38	1	32.35	32.50	-1	1,816	-0.05%
2024/04/10	2	32.75	3.2	32.92	32.75	-1.2	1,767	-0.07%
2024/04/09	4.1	32.76	2.2	32.69	32.65	1.9	1,720	0.11%
2024/04/08	5.1	31.58	1	31.95	31.80	4.1	1,623	0.25%
2024/04/03	1	31.55	30	31.55	31.60	-29	1,564	-1.85%
2024/04/02	0	0.00	0.1	31.00	31.00	-0.1	1,506	0.00%
2024/04/01	0.1	30.70	0	0.00	30.85	0.1	1,460	0.01%
2024/03/29	9.1	30.77	2	30.73	30.55	7.1	1,429	0.49%
2024/03/28	3	30.43	1	30.40	30.20	2	1,329	0.15%
2024/03/27	0	0.00	1	29.80	30.10	-1	1,258	-0.08%
2024/03/26	4	29.58	1	29.85	29.70	3	1,202	0.25%
2024/03/25	1	28.95	2	28.80	28.95	-1	1,119	-0.09%
2024/03/22	0	28.85	0	0.00	28.85	0	1,111	0.00%
2024/03/21	0	0.00	1	29.10	29.00	-1	1,107	-0.09%
2024/03/20	0	28.70	13	28.72	28.70	-13	1,103	-1.18%
2024/03/19	1	28.70	0	0.00	28.70	1	1,120	0.09%
2024/03/18	1.1	28.61	5	28.65	28.70	-3.9	1,138	-0.34%
2024/03/14	6	29.20	1	29.35	29.00	5	1,110	0.45%
2024/03/13	2	28.98	2	29.15	29.10	0	1,089	0.00%
2024/03/12	0.1	29.05	2.8	28.99	29.05	-2.7	1,049	-0.26%
2024/03/11	5	28.58	0.2	28.45	28.50	4.8	996	0.48%
2024/03/08	0	0.00	1	27.65	28.15	-1	890	-0.11%
2024/03/07	0	0.00	4.8	27.88	27.80	-4.8	876	-0.55%
2024/03/06	1	28.10	0.2	28.00	28.05	0.8	864	0.09%
2024/03/05	1	27.60	0.6	27.52	27.45	0.4	842	0.05%
2024/03/04	10	27.30	0	0.00	27.25	10	832	1.20%
2024/02/26	1	26.85	0	0.00	26.85	1	801	0.12%
2024/02/20	1	27.10	0	0.00	27.05	1	785	0.13%
2024/02/16	3	27.07	0	0.00	27.00	3	791	0.38%
2024/02/15	4	27.18	0	0.00	27.10	4	785	0.51%
2024/02/05	3	27.30	0	0.00	27.40	3	795	0.38%
2024/02/02	0	0.00	1	27.35	27.20	-1	797	-0.13%
2024/02/01	0	0.00	0.5	27.35	27.30	-0.5	805	-0.06%
2024/01/26	0	0.00	1	27.20	27.15	-1	847	-0.12%
2024/01/22	0	0.00	2	27.10	27.10	-2	875	-0.23%
2024/01/19	1	26.90	1	27.10	26.95	0	878	0.00%
2024/01/17	6	26.81	0	0.00	26.75	6	885	0.68%
2024/01/16	0	0.00	2	27.20	27.20	-2	862	-0.23%
2024/01/15	1	27.75	0	0.00	27.65	1	842	0.12%
2024/01/12	0	0.00	4	27.70	27.75	-4	843	-0.47%
2024/01/11	1	27.85	0	0.00	27.70	1	842	0.12%
2024/01/10	0	0.00	4	27.85	27.85	-4	862	-0.46%
2024/01/09	1.1	28.10	0	0.00	28.10	1.1	861	0.13%
2024/01/03	0	0.00	1	28.30	28.30	-1	925	-0.11%
2024/01/02	5	28.50	0	0.00	28.50	5	930	0.54%
2023/12/27	1	28.15	0	0.00	28.10	1	918	0.11%
2023/12/20	0	0.00	5	28.13	28.25	-5	923	-0.54%
2023/12/19	1	28.10	0	0.00	28.10	1	923	0.11%
2023/12/18	1	28.50	1	28.40	28.35	0	925	0.00%
2023/12/15	0.2	28.55	0	0.00	28.50	0.2	938	0.02%
2023/12/14	2	28.55	2	28.35	28.45	0	928	0.00%
2023/12/13	2	28.33	2	28.35	28.25	0	910	0.00%
2023/12/12	0	27.85	0	0.00	28.00	0	883	0.00%
2023/12/08	0	0.00	3	27.60	27.60	-3	870	-0.34%
2023/12/06	0	0.00	3	27.85	27.85	-3	894	-0.34%
2023/12/05	1	27.95	0	0.00	27.90	1	890	0.11%
2023/12/01	0	0.00	12	27.60	27.65	-12	886	-1.35%
2023/11/28	0	0.00	1	27.25	27.40	-1	887	-0.11%
2023/11/22	0	0.00	4	27.49	27.45	-4	892	-0.45%
2023/11/20	0	27.30	0	0.00	27.20	0	893	0.00%
2023/11/13	5	27.41	0	0.00	27.25	5	903	0.56%
2023/11/09	0	0.00	2	27.85	27.90	-2	906	-0.22%
2023/11/08	0	0.00	3	27.85	27.75	-3	965	-0.31%
2023/11/07	1	27.60	6	27.65	27.65	-5	976	-0.51%
2023/11/06	3	27.83	0	0.00	27.75	3	985	0.30%
2023/11/02	0	0.00	1	27.55	27.50	-1	978	-0.10%
2023/10/27	0	0.00	1	26.95	27.00	-1	1,047	-0.10%
2023/10/24	1	26.85	0	0.00	26.80	1	1,087	0.09%
2023/10/23	0	0.00	9	26.87	26.85	-9	1,108	-0.81%
2023/10/19	0	0.00	10	26.91	26.95	-10	1,181	-0.85%
2023/10/18	2	27.13	0	0.00	26.75	2	1,202	0.17%
2023/10/11	1	27.10	0	0.00	27.40	1	1,281	0.08%
2023/10/04	2	26.75	0	0.00	26.75	2	1,300	0.15%
2023/10/02	0	0.00	5	26.75	26.95	-5	1,351	-0.37%
2023/09/28	1	26.75	0	0.00	26.80	1	1,424	0.07%
2023/09/26	1	26.80	0	0.00	26.70	1	1,507	0.07%
2023/09/25	0	0.00	8.1	26.90	26.90	-8.1	1,526	-0.53%
2023/09/22	1	26.80	0	0.00	26.90	1	1,616	0.06%
2023/09/21	0	0.00	38	26.91	26.95	-38	1,679	-2.26%
2023/09/20	5	27.45	6	27.44	27.20	-1	1,718	-0.06%
2023/09/18	1	26.80	1	27.00	27.00	0	1,772	0.00%
2023/09/15	1	27.00	1	26.90	26.90	0	1,785	0.00%
2023/09/14	1.2	26.86	0	0.00	26.95	1.2	1,807	0.06%
2023/09/13	0	0.00	4	27.00	26.80	-4	1,818	-0.22%
2023/09/12	3	27.15	31	27.00	26.95	-28	1,834	-1.53%
2023/09/07	0.2	26.50	0	0.00	26.55	0.2	1,864	0.01%
2023/09/01	0.2	26.75	0	0.00	26.80	0.2	1,943	0.01%
2023/08/31	5	26.60	0	0.00	26.60	5	1,938	0.26%
2023/08/30	3	26.10	0	0.00	26.40	3	1,935	0.16%
2023/08/29	1	25.90	0	0.00	26.00	1	1,944	0.05%
2023/08/22	1	25.65	0	0.00	25.70	1	2,013	0.05%
2023/08/18	4	26.28	0	0.00	26.15	4	2,018	0.20%
2023/08/17	0	0.00	1	25.95	26.05	-1	2,024	-0.05%
2023/08/16	6	25.45	0	0.00	25.75	6	2,042	0.29%
2023/08/15	0	0.00	2	25.85	25.90	-2	2,054	-0.10%
2023/08/14	7.2	25.85	0	0.00	25.80	7.2	2,051	0.35%
2023/08/10	0	0.00	5	26.60	26.70	-5	2,005	-0.25%
2023/08/09	2	26.73	0	0.00	26.70	2	2,007	0.10%
2023/08/08	6	26.95	0	0.00	26.95	6	2,005	0.30%
2023/08/07	4	27.14	0	0.00	27.25	4	2,005	0.20%
2023/08/04	4	26.83	0	0.00	26.90	4	2,003	0.20%
2023/08/02	12	27.26	0	0.00	27.00	12	2,047	0.59%
2023/08/01	5.1	26.80	0	0.00	27.05	5.1	2,185	0.23%
2023/07/31	0.2	26.90	0	0.00	26.80	0.2	2,230	0.01%
2023/07/26	0.7	26.61	0	0.00	26.55	0.7	2,239	0.03%
2023/07/25	3	26.25	0	0.00	26.30	3	2,223	0.13%
2023/07/24	2	26.55	0	0.00	26.50	2	2,186	0.09%
2023/07/19	3	26.75	0	0.00	26.65	3	2,157	0.14%
2023/07/18	5	26.65	12	26.70	26.90	-7	2,144	-0.33%
2023/07/17	1	26.90	0	0.00	26.90	1	2,124	0.05%
2023/07/14	6	27.05	0	0.00	27.05	6	2,114	0.28%
2023/07/13	2	27.10	0	0.00	27.00	2	2,121	0.09%
2023/07/11	0.1	27.30	0	0.00	27.15	0.1	2,161	0.00%
2023/07/10	0.3	27.07	0	0.00	26.95	0.3	2,211	0.01%
2023/07/07	2.4	27.13	0	0.00	27.10	2.4	2,221	0.11%
2023/07/06	2.4	27.43	0	0.00	27.30	2.4	2,220	0.11%
2023/07/05	1.2	28.03	0	0.00	28.05	1.2	2,163	0.06%
2023/07/04	0.1	28.65	0	0.00	28.50	0.1	2,139	0.00%
2023/07/03	2.3	28.82	0	0.00	28.75	2.3	2,124	0.11%
2023/06/30	1	28.80	5	28.71	28.80	-4	2,122	-0.19%
2023/06/29	1.1	30.90	2	30.90	30.85	-0.9	2,059	-0.04%
2023/06/27	2	30.95	0	0.00	30.95	2	2,007	0.10%
2023/06/21	0.1	31.20	2	31.10	31.10	-1.9	1,988	-0.10%
2023/06/20	6	31.19	0	0.00	31.20	6	1,998	0.30%
2023/06/19	1	31.40	0	0.00	31.35	1	2,001	0.05%
2023/06/14	13	31.39	0	0.00	31.30	13	2,096	0.62%
2023/06/13	0.1	31.50	5	31.40	31.45	-4.9	2,183	-0.22%
2023/06/12	24	31.61	0	0.00	31.55	24	2,197	1.09%
2023/06/09	0	0.00	4	31.46	31.50	-4	2,224	-0.18%
2023/06/08	3.2	31.59	0	0.00	31.45	3.2	2,283	0.14%
2023/06/07	7	31.60	0	0.00	31.65	7	2,307	0.30%
2023/06/06	0.2	31.08	1	31.05	31.10	-0.8	2,285	-0.04%
2023/06/05	1.2	31.10	0	0.00	31.05	1.2	2,298	0.05%
2023/06/02	1.2	31.13	0	0.00	31.00	1.2	2,344	0.05%
2023/06/01	1	31.10	0	0.00	31.10	1	2,351	0.04%
2023/05/26	0	0.00	0	30.80	30.55	0	2,398	0.00%
2023/05/25	0	30.75	0	0.00	30.55	0	2,392	0.00%
2023/05/23	0	0.00	0.1	30.95	30.85	-0.1	2,393	0.00%
2023/05/22	0	0.00	0.1	30.70	30.65	-0.1	2,411	0.00%
2023/05/19	1	31.00	0	0.00	30.70	1	2,390	0.04%
2023/05/18	0	31.05	0	0.00	30.95	0	2,372	0.00%
2023/05/16	0	0.00	0.1	30.85	30.70	-0.1	2,368	0.00%
2023/05/10	0.1	30.50	0	0.00	30.40	0.1	2,355	0.00%
2023/05/09	1.4	30.36	0	30.50	30.40	1.3	2,345	0.06%
2023/05/08	2	31.43	3	30.60	30.80	-1	2,310	-0.04%
2023/05/05	3	32.55	0	0.00	32.35	3	2,141	0.14%
2023/05/03	0.2	31.60	0	0.00	31.45	0.2	2,081	0.01%
2023/04/25	0	0.00	4	31.25	30.80	-4	2,087	-0.19%
2023/04/20	0	0.00	5	31.50	31.40	-5	2,064	-0.24%
2023/04/18	0	0.00	2	32.20	32.05	-2	2,052	-0.10%
2023/04/17	5	32.25	0.2	31.90	32.15	4.8	2,026	0.24%
2023/04/11	1	31.45	2	31.50	31.60	-1	1,864	-0.05%
2023/04/10	0.2	31.35	0	0.00	31.30	0.2	1,834	0.01%
2023/03/30	1.2	30.86	0	0.00	30.85	1.2	1,747	0.07%
2023/03/28	0.2	31.45	0	0.00	31.05	0.2	1,717	0.01%
2023/03/27	0	0.00	3	31.70	31.40	-3	1,685	-0.18%
2023/03/24	4	31.19	0	0.00	31.35	4	1,656	0.24%
2023/03/23	2	31.30	0	0.00	31.05	2	1,642	0.12%
2023/03/21	12	31.30	0.1	31.65	31.25	12	1,673	0.71%
2023/03/20	0	0.00	1	30.40	30.50	-1	1,603	-0.06%
2023/03/17	0.6	30.25	0	0.00	30.30	0.6	1,592	0.03%
2023/03/16	5.4	30.15	0	0.00	29.85	5.4	1,568	0.34%
2023/03/15	3	31.13	0	0.00	30.90	3	1,477	0.20%
2023/03/14	0.4	31.20	1	31.20	31.15	-0.6	1,449	-0.04%
2023/03/13	2	30.90	0	0.00	31.15	2	1,420	0.14%
2023/03/09	0.1	31.70	2	31.45	31.50	-1.9	1,349	-0.14%
2023/03/08	2.1	31.80	7.8	31.83	31.75	-5.7	1,339	-0.43%
2023/03/07	0	0.00	2	31.93	32.00	-2	1,334	-0.15%
2023/03/06	1.1	31.35	0	0.00	31.30	1.1	1,320	0.08%
2023/03/02	0.1	31.30	0	0.00	31.20	0.1	1,305	0.01%
2023/03/01	0	0.00	1	31.40	31.50	-1	1,302	-0.08%
2023/02/24	0	0.00	0	31.10	31.20	0	1,277	0.00%
2023/02/20	0	30.60	0	0.00	30.60	0	1,265	0.00%
2023/02/16	0	0.00	0	30.00	30.10	0	1,286	0.00%
2023/02/13	1	30.30	1	30.15	30.30	0	1,298	0.00%
2023/02/10	0	0.00	8	30.20	30.35	-8	1,296	-0.62%
2023/02/09	1	30.20	6	30.55	30.25	-5	1,304	-0.38%
2023/02/07	1	30.00	0.4	30.01	30.10	0.6	1,317	0.05%
2023/02/06	1	30.10	1	29.90	30.00	0	1,340	0.00%
2023/02/03	0	0.00	4	29.59	29.60	-4	1,328	-0.30%
2023/02/01	0	0.00	0.1	29.50	29.55	-0.1	1,354	0.00%
2023/01/31	0	0.00	3	29.27	29.40	-3	1,376	-0.22%
2023/01/30	0.2	29.05	27	28.95	29.00	-26.8	1,369	-1.96%
2023/01/17	3	28.55	0	0.00	28.65	3	1,388	0.22%
2023/01/13	12	28.77	0	0.00	28.45	12	1,494	0.80%
2023/01/11	2	28.85	8	29.05	29.05	-6	1,532	-0.39%
2023/01/10	3	28.88	0	0.00	28.80	3	1,540	0.19%
2023/01/09	5.1	28.78	0	0.00	28.85	5.1	1,581	0.32%
2022/12/30	5	28.00	0	0.00	28.00	5	1,755	0.28%
2022/12/29	4	27.75	2.3	27.87	27.90	1.7	1,785	0.10%
2022/12/28	4	28.09	0	0.00	27.90	4	1,816	0.22%
2022/12/22	0	0.00	60	28.11	28.10	-60	1,996	-3.01%
2022/12/20	2	28.20	0	0.00	27.75	2	2,188	0.09%
2022/12/15	0	0.00	5	28.70	28.50	-5	2,415	-0.21%
2022/12/14	15	28.67	0	0.00	28.40	15	2,456	0.61%
2022/12/13	11.1	28.45	0	0.00	28.35	11.1	2,559	0.43%
2022/12/12	60	29.60	15	29.70	29.65	45	2,541	1.77%
2022/12/09	0	29.95	5	30.10	29.80	-5	2,589	-0.19%
2022/12/08	0	0.00	0.6	29.80	29.80	-0.6	2,629	-0.02%
2022/12/07	2	29.28	0	0.00	29.30	2	2,657	0.08%
2022/12/06	1	29.40	0	0.00	29.25	1	2,698	0.04%
2022/12/05	0	30.00	0	0.00	29.80	0	2,804	0.00%
2022/12/02	0	0.00	1	29.85	29.90	-1	3,044	-0.03%
2022/12/01	0.5	29.85	0	0.00	29.95	0.5	3,119	0.02%
2022/11/29	0	0.00	3	29.40	29.70	-3	3,644	-0.08%
2022/11/28	1	29.30	8	29.39	29.55	-7	3,816	-0.18%
2022/11/24	2	28.65	0	0.00	28.65	2	3,773	0.05%
2022/11/23	0	0.00	1	28.80	28.80	-1	3,766	-0.03%
2022/11/22	0	0.00	5	28.55	28.30	-5	3,756	-0.13%
2022/11/16	2	28.10	0	0.00	28.10	2	3,732	0.05%
2022/11/15	0.5	28.65	3	28.30	28.35	-2.6	3,718	-0.07%
2022/11/11	3	28.30	0.2	28.20	28.15	2.8	3,691	0.08%
2022/11/10	1	27.80	0.3	27.90	27.85	0.8	3,690	0.02%
2022/11/09	0.3	27.95	6	27.65	27.70	-5.8	3,709	-0.15%
2022/11/03	1	28.05	2	28.00	28.25	-1	3,746	-0.03%
2022/10/27	0	0.00	2	27.30	27.30	-2	3,858	-0.05%
2022/10/26	1	26.40	0	0.00	26.45	1	3,830	0.03%
2022/10/24	2	26.31	0	0.00	26.50	2	3,812	0.05%
2022/10/21	40	26.83	0	0.00	26.95	40	3,761	1.06%
2022/10/20	9	26.92	0	0.00	27.15	9	3,711	0.24%
2022/10/18	0.1	27.80	0	0.00	27.70	0.1	3,656	0.00%
2022/10/17	0	0.00	810	27.24	27.80	-810	3,640	-22.25%	大賣/鉅額交易
2022/10/13	0.1	28.73	0	0.00	28.00	0.1	3,597	0.00%
2022/10/12	0	0.00	0	29.30	29.80	0	3,535	0.00%
2022/10/11	2	29.65	0	0.00	29.65	2	3,502	0.06%
2022/10/07	3.2	30.14	1	30.15	30.20	2.2	3,507	0.06%
2022/10/06	3	29.80	0	0.00	29.60	3	3,530	0.09%
2022/10/05	0	0.00	2	30.20	30.05	-2	3,505	-0.06%
2022/10/04	6	30.00	0	0.00	30.00	6	3,482	0.17%
2022/10/03	1	29.92	5	30.00	30.00	-4	3,469	-0.11%
2022/09/28	12.6	28.74	0	0.00	28.60	12.6	3,346	0.38%
2022/09/26	2	31.05	1	30.80	30.80	1	3,171	0.03%
2022/09/23	8	32.29	1	32.40	32.25	7	3,099	0.23%
2022/09/22	1	31.85	0	0.00	31.95	1	3,060	0.03%
2022/09/21	1	31.85	1	31.60	31.70	0	3,047	0.00%
2022/09/20	1	31.45	0	0.00	31.85	1	3,022	0.03%
2022/09/19	1.2	31.54	0	0.00	31.65	1.2	2,923	0.04%
2022/09/16	2.5	32.36	0	0.00	32.40	2.5	2,905	0.09%
2022/09/14	1	31.85	0	0.00	32.05	1	2,880	0.03%
2022/09/13	1	32.50	2	32.35	32.20	-1	2,867	-0.03%
2022/09/12	9.1	32.20	6	32.00	32.10	3.1	2,861	0.11%
2022/09/08	15	32.79	4	33.71	33.00	11	2,756	0.40%
2022/09/06	9.5	32.72	0	0.00	32.80	9.5	2,474	0.38%
2022/09/05	13	31.91	5.2	30.48	32.60	7.8	2,304	0.34%
2022/09/02	10	30.04	7	30.49	30.00	3	1,958	0.15%
2022/08/31	1	30.00	0	0.00	29.95	1	1,772	0.06%
2022/08/26	20.1	29.65	0	0.00	29.65	20.1	1,781	1.13%
2022/08/24	24	29.56	0	0.00	29.40	24	1,796	1.34%
2022/08/23	0.1	29.79	0	0.00	29.70	0.1	1,847	0.00%
2022/08/16	30.3	29.48	3.2	29.37	29.45	27.1	1,921	1.41%
2022/08/15	1.1	29.95	0	0.00	29.85	1.1	1,910	0.05%
2022/08/12	0.1	30.00	0.5	30.00	30.05	-0.4	1,925	-0.02%
2022/08/11	4.3	30.08	3	30.10	30.10	1.3	1,922	0.07%
2022/08/08	6	29.27	2	29.60	29.70	4	1,963	0.20%
2022/08/04	526	29.81	0	0.00	29.55	526	2,127	24.72%	大買/鉅額交易
2022/08/03	205	30.14	6.2	30.01	29.95	198.8	2,231	8.91%	大買/鉅額交易
2022/07/29	5	29.03	130	28.87	29.15	-125	2,930	-4.27%	大賣/鉅額交易
2022/07/22	5	28.05	0	0.00	28.25	5	3,665	0.14%
2022/07/19	0	0.00	3	28.38	28.20	-3	3,696	-0.08%
2022/07/15	0	0.00	1	27.85	27.55	-1	3,700	-0.03%
2022/07/14	0	0.00	2	27.15	27.50	-2	3,671	-0.05%
2022/07/12	5	26.60	0	0.00	26.80	5	3,649	0.14%
2022/07/08	0	0.00	2	26.15	26.05	-2	3,661	-0.05%
2022/07/07	1	25.60	0	0.00	26.00	1	3,688	0.03%
2022/07/06	2	26.15	0	0.00	26.05	2	3,700	0.05%
2022/07/04	0	0.00	2	25.50	25.50	-2	3,708	-0.05%
2022/07/01	8	25.58	0	0.00	25.35	8	3,714	0.22%
2022/06/30	27	26.17	0	0.00	26.10	27	3,693	0.73%
2022/06/29	3	28.53	0	0.00	28.65	3	3,681	0.08%
2022/06/28	11	28.35	4	28.35	28.35	7	3,673	0.19%
2022/06/27	5	29.10	0	0.00	28.90	5	3,679	0.14%
2022/06/24	1	28.65	0	0.00	28.70	1	3,669	0.03%
2022/06/23	10	28.35	0	0.00	28.65	10	3,659	0.27%
2022/06/22	80	28.51	0	0.00	28.50	80	3,635	2.20%
2022/06/21	1	27.90	1	28.00	28.50	0	3,614	0.00%
2022/06/20	4	27.95	0	0.00	27.50	4	3,617	0.11%
2022/06/17	2	29.13	0	0.00	28.85	2	3,601	0.06%
2022/06/16	1	29.00	5	29.52	28.85	-4	3,598	-0.11%
2022/06/14	2	28.48	0	0.00	28.80	2	3,564	0.06%
2022/06/10	0.1	29.55	0	0.00	29.40	0.1	3,555	0.00%
2022/06/09	0	0.00	6	29.85	29.85	-6	3,554	-0.17%
2022/06/08	0.5	29.79	1	29.85	29.85	-0.5	3,547	-0.01%
2022/06/06	1	29.55	0	0.00	29.30	1	3,533	0.03%
2022/05/31	7.1	29.16	4	29.30	29.70	3.1	3,531	0.09%
2022/05/27	5	29.85	5	29.90	29.80	0	3,456	0.00%
2022/05/26	1	29.60	2	29.90	29.55	-1	3,438	-0.03%
2022/05/25	1	29.55	0	0.00	29.55	1	3,404	0.03%
2022/05/24	0	0.00	1	29.50	29.05	-1	3,375	-0.03%
2022/05/23	0	0.00	5	28.97	28.90	-5	3,348	-0.15%
2022/05/20	1	28.90	0	0.00	28.90	1	3,341	0.03%
2022/05/19	1	29.00	0	0.00	29.45	1	3,314	0.03%
2022/05/18	2	29.40	0	0.00	29.35	2	3,291	0.06%
2022/05/17	0	0.00	10	29.45	29.45	-10	3,260	-0.31%
2022/05/16	1	29.50	2	29.03	28.85	-1	3,213	-0.03%
2022/05/13	3	28.85	3	29.38	29.45	0	3,167	0.00%
2022/05/12	2	28.50	20.8	28.69	28.10	-18.8	3,065	-0.61%
2022/05/11	16.1	29.18	17	29.17	29.35	-0.9	2,967	-0.03%
2022/05/10	30.1	29.80	31	29.92	30.50	-0.9	2,811	-0.03%
2022/05/09	38.1	31.02	6.4	30.21	30.20	31.7	2,409	1.31%
2022/05/06	19.4	30.51	15.3	30.77	31.20	4.1	2,221	0.18%
2022/05/05	6	29.66	15	30.01	30.80	-9	1,962	-0.46%
2022/05/04	1	28.85	53	28.17	28.85	-52	1,461	-3.56%
2022/05/03	2	26.35	3	25.87	26.25	-1	1,244	-0.08%
2022/04/28	6	26.82	1	26.90	27.05	5	1,218	0.41%
2022/04/27	5	26.45	5	26.65	26.50	0	1,201	0.00%
2022/04/26	1	27.25	1	27.40	27.25	0	1,174	0.00%
2022/04/25	4.1	27.64	0	0.00	27.25	4.1	1,163	0.36%
2022/04/21	0	0.00	1	27.65	27.85	-1	1,119	-0.09%
2022/04/20	0	0.00	1	27.20	27.50	-1	1,098	-0.09%
2022/04/19	1	27.40	0.2	27.35	27.40	0.8	1,098	0.07%
2022/04/13	50	26.85	4	26.76	27.15	46	1,053	4.36%
2022/04/01	0	26.75	3	26.70	26.70	-3	963	-0.31%
2022/03/28	0	0.00	21	25.95	26.05	-21	859	-2.44%
2022/03/25	0	0.00	50	25.87	25.80	-50	832	-6.01%
2022/03/23	70	25.66	0	0.00	25.80	70	811	8.63%
2022/03/18	1	24.90	0	0.00	24.95	1	763	0.13%
2022/03/10	0	0.00	1	23.35	23.35	-1	742	-0.13%
2022/03/09	0	0.00	1	23.05	23.05	-1	746	-0.13%
2022/03/08	4	22.43	0	0.00	22.15	4	736	0.54%
2022/03/01	0	0.00	1	23.75	23.80	-1	777	-0.13%
2022/02/18	0	0.00	2	24.30	24.25	-2	843	-0.24%
2022/02/16	0	0.00	1	24.35	24.35	-1	918	-0.11%
2022/02/15	2	24.35	0	0.00	24.25	2	946	0.21%
2022/02/10	1	24.20	0	0.00	24.30	1	1,023	0.10%
2022/02/07	0	0.00	1	23.90	24.20	-1	1,075	-0.09%
2022/01/25	1	23.35	0	0.00	23.45	1	1,082	0.09%
2022/01/24	0	0.00	1	23.55	23.60	-1	1,078	-0.09%
2022/01/17	1	23.75	0	0.00	23.75	1	1,119	0.09%
2022/01/14	0	0.00	1	23.85	23.95	-1	1,134	-0.09%
2022/01/10	0.3	24.75	0	0.00	24.60	0.3	1,216	0.02%
2021/12/29	2	25.30	0	0.00	25.30	2	1,286	0.16%
2021/12/24	1	25.30	1	25.15	25.15	0	1,292	0.00%
2021/12/16	1	25.45	0	0.00	25.35	1	1,317	0.08%
2021/12/03	2	25.35	0	0.00	25.35	2	1,562	0.13%
2021/11/24	0.3	25.50	0	0.00	25.55	0.3	1,611	0.02%
2021/11/22	0	0.00	0.1	25.30	25.35	-0.1	1,633	-0.01%
2021/11/19	5	25.45	0	0.00	25.35	5	1,637	0.31%
2021/11/15	0.1	25.05	4	25.30	25.15	-3.9	1,664	-0.23%
2021/11/01	0	0.00	1	25.25	25.20	-1	1,791	-0.06%
2021/10/27	1	25.45	0	0.00	25.50	1	1,795	0.06%
2021/10/25	0	0.00	0.1	24.72	24.80	-0.1	1,790	-0.01%
2021/10/22	1	24.95	1	24.90	24.80	0	1,813	0.00%
2021/10/20	0.1	24.60	1.7	24.42	24.40	-1.6	1,742	-0.09%
2021/10/18	0	0.00	6	25.00	24.90	-6	1,740	-0.34%
2021/10/15	0.1	24.70	1	24.60	24.65	-1	1,751	-0.05%
2021/10/14	0	0.00	1	24.25	24.40	-1	1,774	-0.06%
2021/10/13	1	24.60	10	24.70	24.10	-9	1,802	-0.50%
2021/10/12	1.1	24.60	1	24.60	24.45	0.1	1,810	0.00%
2021/10/07	0	0.00	1	24.00	24.00	-1	1,818	-0.05%
2021/10/04	1.3	23.03	0	0.00	22.90	1.3	1,867	0.07%
2021/10/01	2	23.15	0	0.00	23.10	2	1,874	0.11%
2021/09/29	2	23.55	0	0.00	23.25	2	1,909	0.10%
2021/09/28	4	23.13	0	0.00	23.15	4	1,943	0.21%
2021/09/24	0.1	23.25	0	0.00	23.10	0.1	2,067	0.00%
2021/09/23	5	23.15	0	0.00	23.10	5	2,134	0.23%
2021/09/22	1	23.10	0	23.55	23.05	1	2,175	0.05%
2021/09/17	10	23.96	10	24.20	23.50	0	2,186	0.00%
2021/09/16	10	24.65	51	24.78	24.60	-41	2,109	-1.94%
2021/09/15	1	25.50	1	24.95	25.30	0	2,134	0.00%
2021/09/14	1	25.30	6	25.03	25.25	-5	2,152	-0.23%
2021/09/09	0.3	24.25	0	0.00	24.20	0.3	2,286	0.01%
2021/09/07	0	0.00	5	24.50	24.35	-5	2,332	-0.21%
2021/08/26	0.2	23.50	0	0.00	23.60	0.2	2,347	0.01%
2021/08/25	0	0.00	2	23.55	23.65	-2	2,348	-0.09%
2021/08/20	0.1	21.97	1	22.10	21.85	-0.9	2,306	-0.04%
2021/08/19	5	22.15	0	0.00	22.00	5	2,297	0.22%
2021/08/18	1.2	22.38	0	0.00	22.75	1.2	2,276	0.05%
2021/08/17	5.1	22.65	0	0.00	22.40	5.1	2,285	0.22%
2021/08/16	6	22.79	0	0.00	22.95	6	2,305	0.26%
2021/08/13	0.2	23.30	0	0.00	23.10	0.2	2,360	0.01%
2021/08/10	0.3	23.75	1	23.55	23.65	-0.7	2,435	-0.03%
2021/08/09	11	24.60	0	0.00	24.50	11	2,490	0.44%
2021/08/06	1	25.40	0	0.00	25.40	1	2,548	0.04%
2021/08/04	0	0.00	4	24.40	24.45	-4	2,809	-0.14%
2021/08/02	0	0.00	5	24.40	24.45	-5	3,005	-0.17%
2021/07/30	0	0.00	7	24.04	23.90	-7	3,044	-0.23%
2021/07/28	5	23.75	0	0.00	23.75	5	3,195	0.16%
2021/07/26	10	23.55	0	0.00	23.50	10	3,424	0.29%
2021/07/23	1	23.65	0	0.00	23.65	1	3,560	0.03%
2021/07/22	2	23.73	0	0.00	23.45	2	3,588	0.06%
2021/07/21	2	24.15	4	23.40	23.40	-2	3,608	-0.06%
2021/07/20	2	23.78	1	23.80	23.85	1	3,635	0.03%
2021/07/19	2	24.30	3	24.37	24.55	-1	3,683	-0.03%
2021/07/16	2	24.20	0	0.00	24.00	2	3,780	0.05%
2021/07/15	0	0.00	0.5	24.15	24.25	-0.5	3,843	-0.01%
2021/07/14	4.1	23.58	0	0.00	23.55	4.1	3,894	0.11%
2021/07/13	2	24.13	1.4	24.16	23.95	0.6	3,975	0.01%
2021/07/09	1	24.60	2	24.50	24.55	-1	4,172	-0.02%
2021/07/06	4	24.90	10	24.90	24.85	-6	4,353	-0.14%
2021/07/05	1.2	24.96	3	24.93	24.85	-1.8	4,410	-0.04%
2021/07/02	3	25.37	0	0.00	25.25	3	4,418	0.07%
2021/07/01	3.2	25.63	4	26.20	25.30	-0.8	4,530	-0.02%
2021/06/30	3	27.10	1	27.05	27.30	2	4,539	0.04%
2021/06/29	3	26.75	1	26.70	26.80	2	4,508	0.04%
2021/06/28	6.1	27.15	0	0.00	27.00	6.1	4,490	0.14%
2021/06/25	10.1	27.50	0.3	27.25	27.50	9.8	4,468	0.22%
2021/06/24	7	27.29	11	27.35	27.55	-4	4,460	-0.09%
2021/06/23	0.1	26.90	0	0.00	26.80	0.1	4,469	0.00%
2021/06/22	1	27.00	3	26.93	26.90	-2	4,458	-0.04%
2021/06/21	0.1	26.45	5	26.40	25.90	-4.9	4,408	-0.11%
2021/06/17	16	25.91	0	0.00	26.45	16	4,536	0.35%
2021/06/15	1	25.30	1	25.30	25.15	0	4,619	0.00%
2021/06/11	2	25.65	5	25.10	25.50	-3	4,766	-0.06%
2021/06/10	0	0.00	2	24.80	24.90	-2	4,764	-0.04%
2021/06/08	0	0.00	12	24.50	24.65	-12	4,870	-0.25%
2021/06/07	1	24.65	4	24.19	24.40	-3	4,947	-0.06%
2021/06/04	4	24.76	0	0.00	24.75	4	4,971	0.08%
2021/06/03	5	25.07	3	25.00	25.00	2	5,123	0.04%
2021/06/02	0	0.00	10	25.30	25.10	-10	5,249	-0.19%
2021/06/01	0	0.00	5	25.30	25.15	-5	5,284	-0.09%
2021/05/28	0	0.00	15	25.00	24.95	-15	5,541	-0.27%
2021/05/27	2	24.78	0	0.00	24.75	2	5,633	0.04%
2021/05/26	4	24.78	0	0.00	25.10	4	5,696	0.07%
2021/05/25	3	24.90	0	0.00	24.85	3	5,740	0.05%
2021/05/24	6	25.01	0	0.00	24.95	6	5,825	0.10%
2021/05/21	0	0.00	6	24.33	25.20	-6	5,924	-0.10%
2021/05/20	6	23.91	0.1	24.00	23.60	5.9	5,967	0.10%
2021/05/19	9	24.03	0	0.00	24.05	9	5,957	0.15%
2021/05/18	0	0.00	21	24.33	24.40	-21	5,931	-0.35%
2021/05/17	4	23.48	2	23.45	22.60	2	5,912	0.03%
2021/05/14	5.4	25.32	0	0.00	24.65	5.4	5,818	0.09%
2021/05/13	2	25.33	4	25.61	25.30	-2	5,731	-0.03%
2021/05/12	15	27.63	11	27.07	26.55	4	5,625	0.07%
2021/05/11	1	28.70	24	28.26	28.40	-23	5,444	-0.42%
2021/05/10	3.2	28.90	1	28.85	29.00	2.2	5,340	0.04%
2021/05/07	6	28.24	1.6	28.37	28.45	4.4	5,305	0.08%
2021/05/06	1	27.95	1	28.25	28.65	0	5,278	0.00%
2021/05/05	8	28.05	6	27.95	27.95	2	5,208	0.04%
2021/05/04	6.1	27.26	3	28.60	27.55	3.1	5,144	0.06%
2021/05/03	3.7	28.42	4	28.76	27.85	-0.3	5,030	-0.01%
2021/04/29	4	29.45	0	0.00	28.90	4	4,979	0.08%
2021/04/28	1.1	28.66	2	28.80	28.60	-0.9	4,885	-0.02%
2021/04/27	1	28.90	2	28.75	28.80	-1	4,970	-0.02%
2021/04/26	3	28.62	5	28.67	28.70	-2	4,961	-0.04%
2021/04/23	4.1	27.51	0	0.00	28.05	4.1	4,953	0.08%
2021/04/22	6	28.90	7	28.14	27.95	-1	4,921	-0.02%
2021/04/21	0.5	28.90	1	29.15	29.05	-0.5	4,816	-0.01%
2021/04/20	1.1	28.50	0	0.00	28.60	1.1	4,773	0.02%
2021/04/19	46	28.19	34	28.53	28.55	12	4,751	0.25%
2021/04/16	1.1	27.57	7	27.48	27.40	-5.9	4,674	-0.13%
2021/04/15	2	27.10	3	26.67	26.85	-1	4,582	-0.02%
2021/04/14	2	26.13	7	25.63	26.00	-5	4,463	-0.11%
2021/04/13	1	26.35	4	25.76	25.30	-3	4,443	-0.07%
2021/04/12	0	0.00	3	25.72	25.70	-3	4,515	-0.07%
2021/04/09	1	25.10	3.6	25.37	25.70	-2.6	4,497	-0.06%
2021/04/08	3	25.32	0.6	25.54	25.50	2.4	4,438	0.05%
2021/04/07	4	25.48	36	25.54	25.65	-32	4,409	-0.73%
2021/04/06	0	0.00	5	24.66	24.65	-5	4,336	-0.12%
2021/04/01	2.2	24.00	0	0.00	23.90	2.2	4,263	0.05%
2021/03/31	0	0.00	2	24.18	24.35	-2	4,242	-0.05%
2021/03/29	1	24.20	0	0.00	24.10	1	4,234	0.02%
2021/03/26	0	0.00	3	24.65	24.40	-3	4,238	-0.07%
2021/03/24	3	23.93	0	0.00	23.95	3	4,207	0.07%
2021/03/23	3	23.98	0	0.00	24.15	3	4,200	0.07%
2021/03/22	3	23.73	27	24.35	24.40	-24	4,185	-0.57%
2021/03/19	2	23.35	0	0.00	23.25	2	4,050	0.05%
2021/03/18	3	23.85	0	0.00	23.75	3	4,018	0.07%
2021/03/17	9.6	24.03	0	0.00	24.10	9.6	4,040	0.24%
2021/03/16	1	23.40	3	23.43	23.40	-2	3,958	-0.05%
2021/03/15	3	23.40	0	0.00	23.40	3	4,094	0.07%
2021/03/12	2	22.50	2	22.70	22.55	0	4,409	0.00%
2021/03/11	5	23.25	4	23.46	22.95	1	4,542	0.02%
2021/03/09	1	24.00	12.5	23.71	23.45	-11.5	4,741	-0.24%
2021/03/08	7	23.20	0	0.00	23.00	7	5,020	0.14%
2021/03/05	0	0.00	7	23.31	22.90	-7	4,990	-0.14%
2021/03/04	2	23.35	10	23.44	23.25	-8	5,055	-0.16%
2021/03/03	6	23.01	8	22.92	23.25	-2	4,989	-0.04%
2021/03/02	0.5	22.60	14	22.45	22.00	-13.5	4,866	-0.28%
2021/02/26	0	0.00	5.5	22.08	21.95	-5.5	4,989	-0.11%
2021/02/24	6	21.89	0	0.00	21.95	6	4,990	0.12%
2021/02/23	14.5	21.70	3	21.82	22.05	11.5	4,905	0.23%
2021/02/22	1	21.35	0	0.00	21.35	1	4,813	0.02%
2021/02/18	1	20.30	0	0.00	20.30	1	4,808	0.02%
2021/02/17	0	0.00	4	19.73	19.95	-4	4,859	-0.08%
2021/02/05	8	19.07	4	19.34	19.20	4	4,908	0.08%
2021/02/04	0	0.00	2	19.15	19.25	-2	4,978	-0.04%
2021/02/03	0	0.00	0.3	19.45	19.45	-0.3	5,062	-0.01%
2021/02/02	2	19.55	3	19.37	19.50	-1	5,159	-0.02%
2021/02/01	1	18.70	0	0.00	18.80	1	5,278	0.02%
2021/01/29	3	19.13	2	19.33	19.05	1	5,332	0.02%
2021/01/28	3	19.15	0	0.00	19.25	3	5,424	0.06%
2021/01/27	0	0.00	2	19.88	19.75	-2	5,452	-0.04%
2021/01/26	2.1	19.63	2	19.70	19.65	0.1	5,528	0.00%
2021/01/25	4	20.00	10	19.55	20.10	-6	5,629	-0.11%
2021/01/22	2	19.03	5	19.16	19.15	-3	5,641	-0.05%
2021/01/21	3	19.00	2	19.23	18.95	1	5,730	0.02%
2021/01/20	16	19.34	1	19.30	19.10	15	5,789	0.26%
2021/01/19	5	20.00	13	20.04	19.90	-8	5,782	-0.14%
2021/01/18	10	20.12	0	0.00	20.20	10	5,865	0.17%
2021/01/15	10	20.21	0	0.00	20.10	10	5,919	0.17%
2021/01/14	8	20.80	0	0.00	20.60	8	6,105	0.13%
2021/01/13	0	0.00	4	20.75	20.75	-4	6,782	-0.06%
2021/01/12	1	20.75	0	0.00	20.50	1	7,264	0.01%
2021/01/11	4	20.60	7	20.49	20.60	-3	7,306	-0.04%
2021/01/08	8	20.21	0	0.00	20.20	8	7,459	0.11%
2021/01/07	1	20.25	2	20.45	20.40	-1	7,672	-0.01%
2021/01/06	13	20.45	11	20.59	20.25	2	7,864	0.03%
2021/01/05	13	21.65	3	21.45	21.15	10	8,147	0.12%
2021/01/04	0	0.00	2	20.60	20.90	-2	8,550	-0.02%
2020/12/31	2	20.65	0	0.00	20.70	2	9,355	0.02%
2020/12/30	0	0.00	3	20.72	20.90	-3	10,253	-0.03%
2020/12/29	0.1	21.00	22	20.70	20.75	-22	10,756	-0.20%
2020/12/28	0	0.00	6	20.45	20.65	-6	10,833	-0.06%
2020/12/25	1	20.70	0	0.00	20.65	1	10,878	0.01%
2020/12/22	0	0.00	3	21.00	20.30	-3	11,632	-0.03%
2020/12/21	2	20.50	0	0.00	20.95	2	11,758	0.02%
2020/12/15	1	21.00	0	0.00	20.75	1	12,239	0.01%
2020/12/14	0	0.00	2	20.88	20.95	-2	12,271	-0.02%
2020/12/11	4	20.29	4	20.35	20.50	0	12,323	0.00%
2020/12/10	4	21.00	1	21.00	21.10	3	12,432	0.02%
2020/12/09	1	20.30	6	20.63	20.95	-5	12,602	-0.04%
2020/12/08	35	20.31	2	20.23	19.95	33	12,801	0.26%
2020/12/07	21	21.72	21	21.23	21.35	0	12,566	0.00%
2020/12/04	6	22.36	5	22.50	22.35	1	12,560	0.01%
2020/12/03	8	22.68	0	0.00	22.45	8	12,669	0.06%
2020/12/02	27	22.83	2	22.90	22.80	25	12,936	0.19%
2020/12/01	2	24.45	0	0.00	24.40	2	12,795	0.02%
2020/11/30	4.7	25.11	4	25.23	24.65	0.7	12,857	0.01%
2020/11/27	2	24.95	3	24.85	24.90	-1	13,060	-0.01%
2020/11/26	3	24.65	1	24.65	24.65	2	13,124	0.02%
2020/11/25	11	25.14	3	25.53	24.65	8	13,332	0.06%
2020/11/24	1	24.70	13	24.49	24.45	-12	13,324	-0.09%
2020/11/23	1	24.95	0	0.00	24.80	1	13,403	0.01%
2020/11/20	2	25.00	0	0.00	25.05	2	13,557	0.01%
2020/11/19	0	0.00	10	25.50	25.15	-10	13,721	-0.07%
2020/11/17	1	25.00	4	25.06	25.30	-3	14,030	-0.02%
2020/11/16	6	25.31	5	25.20	25.10	1	14,155	0.01%
2020/11/13	1	25.65	3	25.82	25.65	-2	14,267	-0.01%
2020/11/12	4	25.30	0	0.00	25.20	4	14,403	0.03%
2020/11/11	0	0.00	1	25.85	25.95	-1	14,712	-0.01%
2020/11/10	5	25.22	0	0.00	25.15	5	14,886	0.03%
2020/11/09	3	25.48	15	25.72	25.65	-12	14,826	-0.08%
2020/11/06	1	25.10	3	25.18	25.10	-2	14,745	-0.01%
2020/11/05	3	25.05	2	24.90	24.65	1	14,708	0.01%
2020/11/04	0	0.00	3	24.73	24.75	-3	14,659	-0.02%
2020/11/03	1	25.00	1	25.15	24.85	0	14,676	0.00%
2020/11/02	2	24.73	2	24.65	25.10	0	14,722	0.00%
2020/10/30	3	24.50	0	0.00	24.35	3	14,619	0.02%
2020/10/29	7	25.00	11	24.44	25.00	-4	14,538	-0.03%
2020/10/27	10	25.85	12	25.58	25.60	-2	14,326	-0.01%
2020/10/26	6	25.88	2	26.28	25.70	4	14,231	0.03%
2020/10/23	1	26.75	11	26.59	26.25	-10	14,136	-0.07%
2020/10/22	11	26.60	17	26.68	26.45	-6	14,038	-0.04%
2020/10/21	86	26.86	62	26.61	26.50	24	13,827	0.17%
2020/10/20	10	25.69	37	26.25	26.50	-27	13,147	-0.21%
2020/10/19	1	24.55	2	24.45	24.55	-1	12,632	-0.01%
2020/10/16	9	24.61	2	24.50	24.40	7	12,587	0.06%
2020/10/15	35	24.49	27	24.29	24.15	8	12,407	0.06%
2020/10/14	3	24.95	3	24.83	25.20	0	12,166	0.00%
2020/10/13	32	25.42	7	25.48	25.00	25	11,945	0.21%
2020/10/12	7	25.97	7	26.17	26.35	0	11,568	0.00%
2020/10/08	28	25.17	26	25.03	25.50	2	11,028	0.02%
2020/10/07	12	23.50	56	23.96	24.35	-44	10,183	-0.43%
2020/10/06	6	21.43	27.2	22.01	22.50	-21.2	9,267	-0.23%
2020/10/05	6	20.91	0	0.00	20.95	6	8,757	0.07%
2020/09/30	5	20.13	3	20.20	20.20	2	8,625	0.02%
2020/09/29	46	20.16	0	0.00	20.45	46	8,546	0.54%
2020/09/28	16	20.37	12	20.30	20.65	4	8,177	0.05%
2020/09/25	2	18.70	1	19.05	18.80	1	7,926	0.01%
2020/09/24	2	19.63	0	0.00	19.45	2	7,744	0.03%
2020/09/23	11	20.29	0	0.00	20.20	11	7,587	0.14%
2020/09/22	12	20.92	1	21.00	21.00	11	7,463	0.15%
2020/09/21	2	21.13	14	21.11	21.35	-12	7,273	-0.16%
2020/09/18	5	20.29	0	0.00	20.25	5	7,003	0.07%
2020/09/17	3	20.43	0	0.00	20.20	3	6,965	0.04%
2020/09/16	1	20.15	8	20.43	20.55	-7	6,874	-0.10%
2020/09/15	3	19.88	7	19.94	20.00	-4	6,767	-0.06%
2020/09/14	52	20.48	11	20.21	20.15	41	6,572	0.62%
2020/09/11	11	21.63	4	22.23	20.75	7	6,309	0.11%
2020/09/10	6.3	21.86	20	21.80	22.00	-13.7	5,937	-0.23%
2020/09/09	3	21.75	0	0.00	21.75	3	5,815	0.05%
2020/09/08	4	21.40	0	0.00	21.75	4	5,615	0.07%
2020/09/07	22	21.84	3	22.30	21.70	19	5,397	0.35%
2020/09/04	3	19.62	12	20.54	20.80	-9	4,944	-0.18%
2020/09/03	12	20.03	3	20.08	20.05	9	4,663	0.19%
2020/09/02	3	19.57	7	19.82	19.70	-4	4,506	-0.09%
2020/09/01	1	18.75	0	0.00	18.75	1	4,194	0.02%
2020/08/31	15	19.05	8	19.37	18.85	7	4,091	0.17%
2020/08/28	5	18.50	5.3	18.71	18.45	-0.3	3,839	-0.01%
2020/08/27	2	17.55	8	18.10	18.05	-6	3,648	-0.16%
2020/08/26	12	17.89	2	17.75	17.80	10	3,489	0.29%
2020/08/25	2	18.13	1	18.55	18.65	1	3,292	0.03%
2020/08/24	1	17.50	7	18.09	18.00	-6	3,106	-0.19%
2020/08/21	0	0.00	2	17.25	17.30	-2	2,820	-0.07%
2020/08/20	7	16.59	5	16.40	16.75	2	2,705	0.07%
2020/08/19	0	0.00	12	17.46	17.55	-12	2,501	-0.48%
2020/08/18	2	16.95	3	17.12	17.00	-1	2,315	-0.04%
2020/08/17	2	16.45	1	16.90	16.90	1	2,117	0.05%
2020/08/14	4	15.15	0	0.00	15.40	4	1,732	0.23%
2020/08/11	2	14.60	2	14.40	14.40	0	1,365	0.00%
2020/08/10	3	14.95	2	14.95	14.90	1	1,319	0.08%
2020/08/07	2	14.25	0	0.00	14.45	2	1,245	0.16%
2020/06/10	0.5	13.20	0	0.00	13.20	0.5	1,004	0.05%
2020/06/04	4	12.78	0	0.00	12.90	4	994	0.40%
2020/06/03	1	12.70	0	0.00	12.70	1	983	0.10%
2020/05/26	0	0.00	2	12.00	11.95	-2	928	-0.22%
2020/05/25	1	11.75	0	0.00	11.85	1	924	0.11%
2020/05/22	1	11.80	0	0.00	11.80	1	919	0.11%
2020/05/21	0	0.00	2	11.83	12.00	-2	893	-0.22%
2020/05/20	0	0.00	1	11.75	11.70	-1	872	-0.11%
2020/05/19	0	0.00	2	11.68	11.60	-2	862	-0.23%
2020/05/05	0	0.00	1	11.10	11.00	-1	776	-0.13%
2020/04/30	0	0.00	1	10.95	11.05	-1	767	-0.13%
2020/04/23	0	0.00	2	10.15	10.25	-2	768	-0.26%
2020/04/22	1	9.92	0	0.00	9.95	1	762	0.13%
2020/04/21	3	10.02	2	9.98	9.94	1	762	0.13%
2020/04/17	4	10.48	1	10.45	10.35	3	772	0.39%
2020/03/27	0	0.00	4	9.78	9.73	-4	683	-0.58%
2020/03/26	4	9.62	0	0.00	9.58	4	679	0.59%
2020/03/17	1	9.90	0	0.00	9.91	1	648	0.15%
2020/03/16	1	10.25	0	0.00	10.20	1	636	0.16%
2020/03/13	1	10.30	0	0.00	10.50	1	631	0.16%
2020/03/11	1	11.95	0	0.00	11.95	1	580	0.17%
2020/03/10	4	12.10	0	0.00	12.10	4	581	0.69%
2020/03/09	1	12.15	0	0.00	12.20	1	573	0.17%
2020/02/13	0	0.00	1	12.85	12.80	-1	859	-0.12%
2020/02/04	0	0.00	3	12.53	12.45	-3	882	-0.34%
2020/02/03	2	12.30	1	12.45	12.40	1	879	0.11%
2020/01/31	1	12.75	2	12.80	12.70	-1	870	-0.11%
2020/01/30	4	12.75	0	0.00	12.70	4	869	0.46%
2020/01/15	0	0.00	1	13.40	13.30	-1	864	-0.12%
2020/01/14	0	0.00	3	13.30	13.30	-3	867	-0.35%
2020/01/13	1	13.05	3	13.10	13.05	-2	869	-0.23%
2020/01/09	3	13.07	0	0.00	13.00	3	899	0.33%
2019/12/31	0	0.00	1	13.25	13.30	-1	891	-0.11%
2019/12/30	0	0.00	2	13.20	13.15	-2	882	-0.23%
2019/12/25	0	0.00	2	13.05	13.05	-2	884	-0.23%
2019/12/24	0	0.00	10	12.95	12.95	-10	906	-1.10%
2019/12/23	0	0.00	6	12.88	12.85	-6	938	-0.64%
2019/12/20	2	12.75	1	12.85	12.75	1	950	0.11%
2019/12/19	4	12.70	0	0.00	12.80	4	947	0.42%
2019/12/18	8	12.84	0	0.00	12.85	8	948	0.84%
2019/12/17	2	12.95	0	0.00	12.95	2	946	0.21%
2019/12/16	2	12.90	0	0.00	12.90	2	945	0.21%
2019/12/13	1	12.90	0	0.00	12.95	1	951	0.11%
2019/12/12	2	13.00	0	0.00	12.95	2	962	0.21%
2019/12/02	1	12.95	1	13.00	12.95	0	1,031	0.00%
2019/11/27	2	13.00	0	0.00	13.00	2	1,038	0.19%
2019/11/25	0	0.00	2	13.25	13.25	-2	1,009	-0.20%
2019/11/21	2	13.15	2	13.33	13.10	0	1,056	0.00%
2019/11/20	4	12.86	3	13.07	13.10	1	1,006	0.10%
2019/11/19	3	13.00	0	0.00	12.95	3	999	0.30%
2019/11/15	2	13.28	2.1	13.45	13.40	-0.1	950	-0.01%
2019/11/14	2.2	13.50	0	0.00	13.50	2.2	955	0.23%
2019/11/04	0.2	15.05	0	0.00	15.05	0.2	1,225	0.02%
2019/10/23	0	0.00	1	15.00	15.00	-1	1,562	-0.06%
2019/10/22	1	15.15	0	0.00	15.20	1	1,567	0.06%
2019/09/26	0	0.00	38.3	14.50	14.50	-38.3	1,744	-2.19%
2019/08/20	0	0.00	1	15.50	15.45	-1	2,431	-0.04%
2019/08/14	0.2	15.15	3	15.25	15.00	-2.8	2,582	-0.11%
2019/08/13	2	16.20	0	0.00	16.15	2	2,511	0.08%
2019/08/06	1	16.20	0	0.00	16.15	1	2,746	0.04%
2019/07/31	0.2	17.40	0	0.00	17.40	0.2	2,716	0.01%
2019/07/30	4	18.00	4	17.70	17.50	0	2,630	0.00%
2019/07/25	2	17.55	0	0.00	17.55	2	2,444	0.08%
2019/07/23	5	17.65	0	0.00	17.50	5	2,426	0.21%
2019/07/19	0.2	17.60	0	0.00	17.65	0.2	2,402	0.01%
2019/07/15	0	0.00	1	17.50	17.50	-1	2,314	-0.04%
2019/06/25	0	0.00	3	17.15	17.25	-3	2,229	-0.13%
2019/06/03	0	0.00	2	17.13	17.25	-2	2,205	-0.09%
2019/05/29	1	17.00	2	17.25	16.95	-1	2,131	-0.05%
2019/05/28	8	17.39	5	17.25	17.40	3	2,063	0.15%
2019/05/27	7	17.29	14	17.27	17.85	-7	1,976	-0.35%
2019/05/24	9	16.83	1.3	16.55	17.00	7.7	1,707	0.45%
2019/05/23	1	16.25	0	0.00	16.20	1	1,507	0.07%
2019/05/22	0	0.00	2	16.30	16.30	-2	1,498	-0.13%
2019/05/20	1	16.30	0	0.00	16.15	1	1,467	0.07%
2019/05/17	2	16.35	3	16.37	16.55	-1	1,370	-0.07%
2019/05/16	2	16.00	0	0.00	15.85	2	1,158	0.17%
2019/05/15	11	16.09	13	16.05	16.00	-2	1,140	-0.18%
2019/05/13	0	0.00	8	15.70	15.70	-8	1,108	-0.72%
2019/05/10	2	15.10	0	0.00	15.10	2	1,037	0.19%
2019/05/09	4	15.15	0	0.00	15.15	4	1,060	0.38%
2019/05/08	2	15.15	0	0.00	15.20	2	1,070	0.19%
2019/05/03	1	15.35	0	0.00	15.35	1	1,110	0.09%
2019/04/30	0	0.00	5	15.31	15.40	-5	1,144	-0.44%
2019/04/29	2	15.15	0	0.00	15.20	2	1,162	0.17%
2019/04/25	0	0.00	1	15.30	15.30	-1	1,183	-0.08%
2019/04/24	0	0.00	2	15.25	15.25	-2	1,189	-0.17%
2019/04/23	2	15.10	0	0.00	15.20	2	1,188	0.17%
2019/04/22	0	0.00	3	15.22	15.15	-3	1,184	-0.25%
2019/04/19	2	15.10	0	0.00	15.15	2	1,201	0.17%
2019/04/16	1	15.40	0	0.00	15.40	1	1,181	0.08%
2019/04/11	4	15.73	0	0.00	15.60	4	1,151	0.35%
2019/04/10	2	16.00	0	0.00	16.00	2	1,132	0.18%
2019/04/09	1	16.20	0	0.00	16.25	1	1,119	0.09%
2019/03/22	0	0.00	1	14.90	15.10	-1	920	-0.11%
2019/03/18	0	0.00	1	15.40	15.40	-1	842	-0.12%
2019/03/12	0	0.00	10	15.25	15.25	-10	827	-1.21%
2019/03/04	0	0.00	3	15.05	15.15	-3	835	-0.36%
2019/02/27	0	0.00	0.3	14.90	15.00	-0.3	828	-0.04%
2019/02/26	10	14.70	0	0.00	15.00	10	826	1.21%
2019/02/15	0	0.00	15	14.60	14.65	-15	883	-1.70%
2019/02/12	0	0.00	1	14.65	14.60	-1	865	-0.12%
2019/01/21	0	0.00	1	14.40	14.35	-1	752	-0.13%
2019/01/17	5	14.15	0	0.00	14.25	5	733	0.68%
2019/01/10	10	14.10	0	0.00	14.15	10	771	1.30%
2019/01/09	0	0.00	1	14.10	14.10	-1	772	-0.13%
2018/12/21	1	13.95	0	0.00	13.95	1	921	0.11%
2018/12/20	0	0.00	10	14.05	14.10	-10	924	-1.08%
2018/12/19	1	14.10	0	0.00	14.15	1	935	0.11%
2018/12/14	1	14.30	0	0.00	14.25	1	957	0.10%
2018/12/13	0	0.00	0.3	14.40	14.40	-0.3	964	-0.03%
2018/12/12	10	14.25	0	0.00	14.30	10	948	1.05%
2018/12/11	1	14.05	0	0.00	14.15	1	935	0.11%
2018/12/10	1	14.05	0	0.00	14.15	1	929	0.11%
2018/11/22	2	14.10	0	0.00	14.05	2	1,171	0.17%
2018/11/20	6	14.14	0	0.00	14.15	6	1,164	0.52%
2018/11/19	0	0.00	2	14.25	14.20	-2	1,158	-0.17%
2018/11/16	2	14.20	0	0.00	14.20	2	1,143	0.17%
2018/11/15	0	0.00	4	14.24	14.25	-4	1,135	-0.35%
2018/11/14	0	0.00	6	13.84	13.85	-6	1,067	-0.56%
2018/11/06	0	0.00	2	13.30	13.30	-2	1,054	-0.19%
2018/11/05	0	0.00	4	13.23	13.20	-4	1,050	-0.38%
2018/11/02	0	0.00	6	13.18	13.20	-6	1,048	-0.57%
2018/11/01	2	12.90	2	13.00	12.95	0	1,055	0.00%
2018/10/31	4	12.88	0	0.00	12.95	4	1,057	0.38%
2018/10/30	2	12.90	6	12.97	12.95	-4	1,042	-0.38%
2018/10/29	3	12.80	0	0.00	12.85	3	1,041	0.29%
2018/10/26	2	13.00	1	13.20	12.85	1	1,048	0.10%
2018/10/25	6	13.08	0	0.00	13.00	6	1,063	0.56%
2018/10/24	2	13.35	0	0.00	13.35	2	1,068	0.19%
2018/10/17	0	0.00	1	13.65	13.45	-1	1,018	-0.10%
2018/10/15	1	13.65	0	0.00	13.60	1	1,017	0.10%
2018/10/12	1	13.60	2	13.60	13.60	-1	1,005	-0.10%
2018/10/11	1	13.30	0	0.00	13.20	1	991	0.10%
2018/10/01	1	14.20	0	0.00	14.20	1	902	0.11%
2018/09/19	0	0.00	50	13.72	13.90	-50	827	-6.04%
2018/09/05	2	13.90	0	0.00	13.85	2	829	0.24%
2018/09/04	2	14.10	0	0.00	14.15	2	815	0.25%
2018/08/31	1	13.85	0	0.00	13.95	1	741	0.13%
2018/08/30	52	13.85	45	13.82	13.85	7	729	0.96%
2018/08/15	0	0.00	20	13.15	13.05	-20	735	-2.72%
2018/08/14	1	13.10	6	12.85	13.05	-5	738	-0.68%
2018/08/13	2	12.65	0	0.00	12.70	2	737	0.27%
2018/08/10	3	12.92	0	0.00	12.85	3	739	0.41%
2018/08/02	10	12.80	3	12.77	12.75	7	810	0.86%
2018/08/01	0	0.00	5	13.24	13.30	-5	805	-0.62%
2018/07/31	2	13.13	0	0.00	13.15	2	789	0.25%
2018/07/27	1	13.20	0	0.00	13.20	1	804	0.12%
2018/07/26	4	13.20	0	0.00	13.30	4	804	0.50%
2018/07/19	10	13.20	2	13.20	13.15	8	936	0.85%
2018/07/18	0	0.00	5	13.10	13.15	-5	973	-0.51%
2018/07/16	1	12.95	0	0.00	12.95	1	992	0.10%
2018/07/13	0	0.00	2	13.00	13.00	-2	1,003	-0.20%
2018/07/12	2	12.90	0	0.00	12.95	2	1,065	0.19%
2018/07/11	3	12.92	0	0.00	12.90	3	1,083	0.28%
2018/07/10	0	0.00	2	13.05	13.00	-2	1,157	-0.17%
2018/07/09	0	0.00	6	13.00	13.00	-6	1,198	-0.50%
2018/07/06	2	12.90	1	12.90	12.90	1	1,229	0.08%
2018/07/05	0	0.00	2	13.00	13.00	-2	1,229	-0.16%
2018/07/04	0	0.00	3	13.03	13.00	-3	1,244	-0.24%
2018/07/03	20	13.02	4	13.15	12.95	16	1,278	1.25%
2018/07/02	0	0.00	1	13.25	13.15	-1	1,330	-0.08%
2018/06/29	0	0.00	4	13.18	13.15	-4	1,382	-0.29%
2018/06/28	0	0.00	2	13.10	13.05	-2	1,478	-0.14%
2018/06/26	4	13.03	2	13.05	13.05	2	1,669	0.12%
2018/06/22	4	13.13	2	13.25	13.10	2	1,693	0.12%
2018/06/21	0	0.00	2	13.20	13.20	-2	1,691	-0.12%
2018/06/20	6	13.15	0	0.00	13.10	6	1,702	0.35%
2018/06/19	6	13.25	0	0.00	13.20	6	1,705	0.35%
2018/06/15	2	13.35	0	0.00	13.35	2	1,698	0.12%
2018/06/12	0	0.00	45	13.60	13.55	-45	1,710	-2.63%
2018/06/08	0	0.00	2	13.58	13.50	-2	1,763	-0.11%
2018/06/07	0	0.00	3	13.57	13.45	-3	1,761	-0.17%
2018/06/06	0	0.00	6	13.41	13.45	-6	1,766	-0.34%
2018/06/05	10	13.34	3	13.45	13.30	7	1,767	0.40%
2018/06/04	0	0.00	1	13.50	13.45	-1	1,751	-0.06%
2018/06/01	0	0.00	11	13.56	13.35	-11	1,751	-0.63%
2018/05/30	10	13.15	0	0.00	13.15	10	1,716	0.58%
2018/05/29	4	13.25	0	0.00	13.30	4	1,717	0.23%
2018/05/28	15	13.32	0	0.00	13.35	15	1,730	0.87%
2018/05/25	4	13.33	0	0.00	13.35	4	1,735	0.23%
2018/05/24	4	13.41	0	0.00	13.40	4	1,723	0.23%
2018/05/23	2	13.53	0	0.00	13.55	2	1,731	0.12%
2018/05/21	0	0.00	2	13.68	13.65	-2	1,761	-0.11%
2018/05/18	1	13.50	1	13.55	13.55	0	1,800	0.00%
2018/05/17	10	13.43	1	13.45	13.40	9	1,836	0.49%
2018/05/16	5	13.40	4	13.39	13.35	1	1,843	0.05%
2018/05/15	6	13.24	8	13.26	13.25	-2	1,848	-0.11%
2018/05/11	2	12.85	2	13.00	12.90	0	1,894	0.00%
2018/05/10	0	0.00	3	13.10	13.05	-3	1,886	-0.16%
2018/05/09	2	13.00	0	0.00	13.00	2	1,900	0.11%
2018/05/08	2	13.00	2	13.15	13.10	0	1,918	0.00%
2018/05/07	21	13.05	0	0.00	13.05	21	1,928	1.09%
2018/05/04	6	13.13	3	13.27	13.15	3	1,933	0.16%
2018/05/03	0	0.00	2	13.20	13.20	-2	1,905	-0.10%
2018/05/02	2	13.10	0	0.00	13.15	2	1,908	0.10%
2018/04/30	9	13.32	8	13.41	13.20	1	1,915	0.05%
2018/04/27	0	0.00	2	13.10	13.10	-2	1,865	-0.11%
2018/04/26	0	0.00	2	13.00	12.80	-2	1,911	-0.10%
2018/04/25	0	0.00	1	12.70	12.90	-1	1,936	-0.05%
2018/04/24	6	13.00	0	0.00	12.80	6	1,945	0.31%
2018/04/23	2	13.30	0	0.00	13.30	2	1,936	0.10%
2018/04/19	0	0.00	4	13.43	13.35	-4	1,982	-0.20%
2018/04/18	7.3	13.25	13	13.29	13.25	-5.7	1,993	-0.29%
2018/04/16	5.3	13.05	0	0.00	12.90	5.3	1,984	0.27%
2018/04/13	2	13.35	0	0.00	13.35	2	1,962	0.10%
2018/04/12	3	13.68	0	0.00	13.55	3	1,991	0.15%
2018/04/11	2	13.80	0	0.00	13.75	2	2,009	0.10%
2018/04/10	2	13.80	2	13.70	13.70	0	2,038	0.00%
2018/04/09	2	14.05	4	13.88	13.85	-2	2,050	-0.10%
2018/04/03	7	13.77	2	13.83	13.90	5	2,067	0.24%
2018/04/02	0	0.00	1	13.95	13.85	-1	2,021	-0.05%
2018/03/31	12	13.97	0	0.00	13.90	12	1,986	0.60%
2018/03/30	3	14.55	0	0.00	14.55	3	1,891	0.16%
2018/03/26	2	15.85	0	0.00	15.85	2	1,721	0.12%
2018/03/23	4	15.60	4	15.70	15.70	0	1,723	0.00%
2018/03/12	0	0.00	3	15.97	15.95	-3	1,802	-0.17%
2018/03/06	0	0.00	3	15.55	15.50	-3	1,919	-0.16%
2018/03/05	3	15.33	0	0.00	15.35	3	2,028	0.15%
2018/03/02	3	15.57	0	0.00	15.65	3	2,068	0.15%
2018/03/01	2	15.70	2	15.85	15.90	0	2,088	0.00%
2018/02/23	0	0.00	1	16.00	16.00	-1	2,192	-0.05%
2018/02/21	0	0.00	4	15.49	15.60	-4	2,183	-0.18%
2018/02/12	0	0.00	2	15.05	15.10	-2	2,176	-0.09%
2018/02/09	1	14.40	1	14.65	14.70	0	2,139	0.00%
2018/02/07	0	0.00	2	15.33	15.10	-2	2,132	-0.09%
2018/02/06	3	15.37	1	15.00	14.80	2	2,152	0.09%
2018/02/02	1	16.15	0	0.00	16.15	1	2,102	0.05%
2018/02/01	0	0.00	40	16.25	16.20	-40	2,170	-1.84%
2018/01/30	2	16.50	0	0.00	16.45	2	2,179	0.09%
2018/01/26	1	16.60	0	0.00	16.75	1	2,167	0.05%
2018/01/24	0	0.00	5	16.63	16.55	-5	2,189	-0.23%
2018/01/23	3	16.47	1	16.45	16.45	2	2,199	0.09%
2018/01/22	3	16.85	0	0.00	16.70	3	2,239	0.13%
2018/01/19	4	17.18	0	0.00	17.10	4	2,234	0.18%
2018/01/18	1	17.40	0	0.00	17.25	1	2,216	0.05%
2018/01/16	0	0.00	2	17.30	17.40	-2	2,211	-0.09%
2018/01/12	2	17.10	0	0.00	17.20	2	2,159	0.09%
2018/01/11	1	17.10	1	17.25	17.15	0	2,143	0.00%
2018/01/09	0	0.00	10	17.35	17.20	-10	2,128	-0.47%