零壹 (3029)-凱基-彰化券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
73.4
漲跌
▲0.1
漲幅
+0.14%
成交量
729張
產業
上市資訊服務類股▲0.69%
549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

零壹 (3029)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化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
2024/05/14	0	0.00	1	74.10	73.30	-1	2,153	-0.05%
2024/05/13	0	0.00	1	72.10	72.10	-1	2,175	-0.05%
2024/05/10	0.2	72.00	0	0.00	72.60	0.2	2,213	0.01%
2024/05/09	7.7	73.29	0	0.00	72.20	7.7	2,252	0.34%
2024/05/08	0	75.80	0	0.00	75.80	0	2,216	0.00%
2024/05/07	2	74.30	0	0.00	75.30	2	2,212	0.09%
2024/05/03	1	75.40	0	0.00	75.70	1	2,218	0.05%
2024/04/24	0	0.00	1	73.60	74.00	-1	3,103	-0.03%
2024/04/22	5	71.88	0	0.00	71.80	5	3,288	0.15%
2024/04/19	7.2	72.84	1	72.20	72.70	6.2	3,283	0.19%
2024/04/18	1	73.90	3	73.70	73.90	-2	3,277	-0.06%
2024/04/17	0	0.00	2	74.30	74.30	-2	3,274	-0.06%
2024/04/16	8	72.93	1	73.00	73.10	7	3,270	0.21%
2024/04/15	7	76.01	1	76.50	75.30	6	3,252	0.18%
2024/04/12	0	0.00	3	77.53	77.30	-3	3,245	-0.09%
2024/04/11	1	74.40	1	75.90	75.50	0	3,212	0.00%
2024/04/10	1	78.80	11	77.61	78.80	-10	3,155	-0.32%
2024/04/09	1	75.50	2.2	75.50	75.50	-1.2	3,099	-0.04%
2024/04/03	6	72.28	1	72.30	72.00	5	3,015	0.17%
2024/04/02	1	72.30	1	72.90	73.20	0	3,008	0.00%
2024/03/29	1.2	72.42	1	72.30	71.80	0.2	3,002	0.01%
2024/03/27	0	0.00	4	73.00	72.80	-4	2,983	-0.13%
2024/03/26	11.3	73.15	4	73.73	72.80	7.3	2,978	0.25%
2024/03/25	0	0.00	2	74.20	74.40	-2	2,956	-0.07%
2024/03/22	10	73.20	0	0.00	73.30	10	2,947	0.34%
2024/03/21	4.5	73.74	0	0.00	73.60	4.5	2,924	0.15%
2024/03/20	1	79.10	1	79.50	78.40	0	2,842	0.00%
2024/03/19	0	0.00	2	78.35	78.40	-2	2,759	-0.07%
2024/03/18	0	77.70	0	0.00	77.60	0	2,727	0.00%
2024/03/15	0	0.00	1	77.40	77.60	-1	2,700	-0.04%
2024/03/14	5	77.26	0	0.00	76.90	5	2,692	0.19%
2024/03/13	1.5	78.93	0	0.00	77.40	1.5	2,666	0.06%
2024/03/07	1	77.10	0	0.00	76.30	1	2,579	0.04%
2024/03/05	0	0.00	3	76.10	76.30	-3	2,474	-0.12%
2024/03/04	1	76.80	0	0.00	76.10	1	2,448	0.04%
2024/03/01	10.1	76.61	3	76.23	76.80	7.1	2,405	0.29%
2024/02/29	1	74.40	16.3	75.89	78.20	-15.3	2,283	-0.67%
2024/02/26	1	71.70	0	0.00	72.30	1	2,071	0.05%
2024/02/23	5	72.66	11	72.48	72.50	-6	2,062	-0.29%
2024/02/22	0	0.00	2	71.60	71.10	-2	2,038	-0.10%
2024/02/21	2	71.20	0	0.00	71.10	2	2,050	0.10%
2024/02/16	1.2	71.70	0	0.00	71.40	1.2	2,044	0.06%
2024/02/01	6	70.00	8	70.31	70.30	-2	1,944	-0.10%
2024/01/29	0	0.00	2	68.50	68.80	-2	1,984	-0.10%
2024/01/24	2	70.05	2	70.10	69.20	0	1,973	0.00%
2024/01/23	1	72.60	1	72.00	70.00	0	1,956	0.00%
2024/01/22	0	0.00	2	71.20	71.70	-2	1,881	-0.11%
2024/01/19	3	69.73	12	69.13	69.50	-9	1,825	-0.49%
2024/01/18	47	72.69	54	72.39	71.00	-7	1,702	-0.41%
2024/01/17	7	69.24	12	69.36	69.90	-5	1,120	-0.45%
2024/01/09	1	66.10	1	66.10	65.40	0	1,013	0.00%
2024/01/08	0	0.00	1	66.40	66.50	-1	1,015	-0.10%
2024/01/03	0	0.00	1.6	66.09	66.10	-1.6	1,090	-0.15%
2024/01/02	0	0.00	1.6	65.57	65.80	-1.6	1,128	-0.14%
2023/12/29	1.3	64.98	0	64.90	65.40	1.3	1,134	0.11%
2023/12/28	1	65.00	0	0.00	64.80	1	1,132	0.09%
2023/12/19	0	0.00	1	64.30	64.50	-1	1,168	-0.09%
2023/12/15	0	0.00	1.1	65.67	65.80	-1.1	1,180	-0.09%
2023/12/14	0	0.00	1	65.90	66.20	-1	1,174	-0.09%
2023/12/13	0	0.00	1	65.30	65.20	-1	1,173	-0.09%
2023/12/12	2	64.45	0	0.00	64.10	2	1,170	0.17%
2023/12/11	1	64.60	0	0.00	64.60	1	1,166	0.09%
2023/12/07	1.1	65.56	0	0.00	65.40	1.1	1,169	0.10%
2023/12/06	1	68.00	0	0.00	66.60	1	1,183	0.08%
2023/12/05	0	0.00	1	67.30	67.40	-1	1,172	-0.09%
2023/12/04	2	66.85	0	0.00	66.30	2	1,168	0.17%
2023/11/30	0	0.00	2	65.70	65.80	-2	1,158	-0.17%
2023/11/28	0	0.00	3	65.40	65.20	-3	1,164	-0.26%
2023/11/27	0	66.30	0	0.00	65.20	0	1,167	0.00%
2023/11/21	0.2	65.90	0	0.00	65.30	0.2	1,188	0.02%
2023/11/20	1	65.80	1	66.00	65.90	0	1,188	0.00%
2023/11/16	0	0.00	2	64.20	63.90	-2	1,175	-0.17%
2023/11/15	0.7	64.81	1	64.30	64.20	-0.3	1,177	-0.03%
2023/11/14	0.3	65.00	0	0.00	64.90	0.3	1,183	0.03%
2023/11/13	1	65.10	0	0.00	65.10	1	1,193	0.08%
2023/11/08	0	0.00	1	65.50	65.60	-1	1,248	-0.08%
2023/11/06	1	64.60	1	65.10	64.30	0	1,268	0.00%
2023/11/03	0	0.00	5	63.20	63.00	-5	1,280	-0.39%
2023/11/01	10	60.50	0	0.00	60.80	10	1,497	0.67%
2023/10/31	0	61.10	0	0.00	60.50	0	1,618	0.00%
2023/10/30	5	61.96	0	0.00	62.00	5	1,712	0.29%
2023/10/27	0	0.00	1	62.30	62.00	-1	1,911	-0.05%
2023/10/17	3	64.30	5	63.30	62.90	-2	3,542	-0.06%
2023/10/13	0	0.00	5	65.20	65.10	-5	3,554	-0.14%
2023/10/12	0	0.00	3	65.50	65.50	-3	3,563	-0.08%
2023/10/06	0	0.00	2	63.70	64.10	-2	3,560	-0.06%
2023/10/05	0	0.00	1.3	62.56	62.70	-1.3	3,523	-0.04%
2023/09/20	0	0.00	1	60.10	60.20	-1	3,742	-0.03%
2023/09/19	10	60.50	0	0.00	60.50	10	3,766	0.27%
2023/09/15	1	61.40	0	0.00	60.90	1	3,794	0.03%
2023/09/14	0	0.00	1	61.10	61.00	-1	3,821	-0.03%
2023/09/12	2	60.05	0	0.00	60.00	2	3,869	0.05%
2023/09/11	2	62.99	2	60.60	60.20	0	3,955	0.00%
2023/09/08	1	62.50	2	62.70	62.50	-1	3,969	-0.03%
2023/09/06	1	61.30	1	61.50	61.30	0	4,005	0.00%
2023/09/05	1	60.80	0	0.00	61.30	1	4,028	0.02%
2023/09/04	2	60.65	0	0.00	61.00	2	4,112	0.05%
2023/08/30	0	0.00	1	60.50	60.20	-1	4,262	-0.02%
2023/08/29	2	59.85	0	0.00	59.60	2	4,353	0.05%
2023/08/28	3	59.53	0.1	59.80	59.20	2.9	4,444	0.07%
2023/08/25	4	60.73	0.2	60.90	60.60	3.8	4,489	0.09%
2023/08/23	1	61.00	0	0.00	61.50	1	4,806	0.02%
2023/08/21	1	61.80	1	61.90	61.90	0	5,332	0.00%
2023/08/18	1.1	61.07	1	62.90	61.10	0.1	5,417	0.00%
2023/08/17	1	62.28	1	62.20	62.90	0	5,479	0.00%
2023/08/16	10.3	59.94	11	61.00	61.30	-0.7	5,567	-0.01%
2023/08/15	1	61.30	0	0.00	61.30	1	6,233	0.02%
2023/08/14	3.1	61.25	0	0.00	60.80	3.1	6,371	0.05%
2023/08/11	0.1	64.20	0	0.00	63.80	0.1	6,468	0.00%
2023/08/10	1	64.80	5	65.10	64.60	-4	6,501	-0.06%
2023/08/09	2	67.25	0	0.00	66.70	2	6,528	0.03%
2023/08/08	13.1	68.38	1	68.30	68.40	12.1	6,605	0.18%
2023/08/07	2.1	68.79	3	69.17	69.80	-0.9	6,554	-0.01%
2023/08/04	2	68.60	1	68.00	68.50	1	6,504	0.02%
2023/08/02	2	66.25	4	65.70	64.90	-2	6,621	-0.03%
2023/08/01	19	67.15	4	67.30	66.90	15	6,838	0.22%
2023/07/31	46	70.24	84.1	70.28	68.10	-38.1	6,801	-0.56%
2023/07/28	5	66.68	3	66.13	66.30	2	6,408	0.03%
2023/07/27	13	66.37	23.4	65.78	68.00	-10.4	6,384	-0.16%
2023/07/26	52.4	64.06	46.4	63.36	64.40	6	6,578	0.09%
2023/07/25	0	0.00	1	61.30	62.40	-1	6,336	-0.02%
2023/07/24	1	61.30	0	0.00	60.60	1	6,343	0.02%
2023/07/21	1	59.11	1	59.80	60.50	0	6,438	0.00%
2023/07/20	0	0.00	2	60.35	60.40	-2	6,527	-0.03%
2023/07/19	4	59.70	5	59.52	59.10	-1	6,636	-0.02%
2023/07/18	1	60.70	4	60.50	60.00	-3	6,736	-0.04%
2023/07/14	2	61.90	1	62.50	61.80	1	6,972	0.01%
2023/07/13	1	59.70	1	59.70	59.50	0	7,088	0.00%
2023/07/12	3	58.83	2	59.30	59.30	1	7,475	0.01%
2023/07/11	0	0.00	1	59.20	58.70	-1	7,639	-0.01%
2023/07/10	3	59.23	4	58.95	58.50	-1	7,701	-0.01%
2023/07/07	1	59.81	0	0.00	59.60	1	7,744	0.01%
2023/07/06	1	61.40	0	0.00	61.30	1	7,910	0.01%
2023/07/05	1	62.70	2	62.70	62.20	-1	8,089	-0.01%
2023/07/04	3	62.93	2	62.90	63.30	1	8,085	0.01%
2023/07/03	1	62.10	2	62.55	63.00	-1	8,054	-0.01%
2023/06/30	1	61.50	1	61.00	61.60	0	8,062	0.00%
2023/06/29	4	60.80	1	61.10	61.30	3	8,081	0.04%
2023/06/28	2	60.30	2	60.70	60.20	0	8,088	0.00%
2023/06/27	2	60.60	6	60.65	60.30	-4	8,140	-0.05%
2023/06/26	4	61.90	1	61.50	61.50	3	8,182	0.04%
2023/06/21	3	63.00	1	63.10	62.80	2	8,282	0.02%
2023/06/20	2.2	63.10	1	63.90	62.60	1.2	8,346	0.01%
2023/06/19	0	0.00	2	63.15	63.10	-2	8,460	-0.02%
2023/06/16	5	63.02	104	62.53	62.50	-99	8,794	-1.13%	大賣/
2023/06/15	103	63.68	1	62.60	63.00	102	9,082	1.12%	大買/鉅額交易
2023/06/14	2	62.45	2	62.90	62.40	0	9,126	0.00%
2023/06/13	1	62.10	2	61.80	61.90	-1	9,161	-0.01%
2023/06/12	2.2	61.40	0	61.55	61.20	2.2	9,191	0.02%
2023/06/08	17	63.15	31	62.32	62.00	-14	9,368	-0.15%
2023/06/07	11.5	63.91	18	64.04	64.00	-6.5	9,386	-0.07%
2023/06/06	9.5	65.05	10	64.33	64.30	-0.5	9,529	-0.01%
2023/06/05	8	66.09	3	65.67	65.40	5	9,763	0.05%
2023/06/02	2	66.40	4.5	66.44	66.10	-2.5	10,012	-0.02%
2023/06/01	11	63.81	17	64.36	65.60	-6	10,007	-0.06%
2023/05/31	0	65.30	2	65.90	65.00	-2	10,015	-0.02%
2023/05/30	9.5	66.52	9	66.20	66.20	0.5	9,969	0.01%
2023/05/29	2	68.20	5	67.32	67.30	-3	9,929	-0.03%
2023/05/26	19	65.68	7	65.81	65.60	12	9,777	0.12%
2023/05/25	10	64.03	7.8	64.43	64.20	2.2	9,520	0.02%
2023/05/24	8	63.24	5	63.02	62.90	3	9,429	0.03%
2023/05/23	21	62.36	7	62.70	62.70	14	9,358	0.15%
2023/05/22	6.2	62.34	6	62.38	63.10	0.2	9,310	0.00%
2023/05/19	24.6	66.79	27	66.03	62.30	-2.4	9,216	-0.03%
2023/05/18	0	0.00	6	67.83	68.50	-6	8,551	-0.07%
2023/05/17	2	62.15	16.6	62.17	62.30	-14.6	8,429	-0.17%
2023/05/16	5	61.40	10	60.95	60.90	-5	8,386	-0.06%
2023/05/15	16.5	61.09	117	60.27	60.80	-100.5	8,444	-1.19%	大賣/
2023/05/12	90	61.64	19.8	60.48	61.20	70.2	8,427	0.83%
2023/05/11	19.3	59.55	4	59.38	59.60	15.3	8,352	0.18%
2023/05/10	1	59.90	81	59.66	59.90	-80	8,277	-0.97%
2023/05/09	95.5	61.13	6	59.90	59.90	89.5	8,245	1.09%
2023/05/08	32	62.31	5.2	62.10	62.30	26.8	8,010	0.33%
2023/05/05	6	59.98	3	60.80	60.20	3	7,686	0.04%
2023/05/04	8	59.90	2	59.95	59.60	6	7,521	0.08%
2023/05/03	10.2	60.11	1	61.60	59.50	9.2	7,373	0.12%
2023/05/02	13	61.75	9	61.56	61.10	4	7,183	0.06%
2023/04/28	11	57.21	12.8	58.03	58.30	-1.8	6,574	-0.03%
2023/04/27	3	56.03	0	0.00	55.80	3	6,356	0.05%
2023/04/26	5	55.40	0	0.00	55.40	5	6,290	0.08%
2023/04/25	3.2	57.09	36.1	55.74	55.80	-32.9	6,168	-0.53%
2023/04/24	1.1	57.55	3	57.40	57.60	-1.9	6,060	-0.03%
2023/04/21	0.3	56.40	32	56.69	56.00	-31.7	5,933	-0.53%
2023/04/20	66	58.43	3	57.38	56.80	63	5,815	1.08%
2023/04/19	2	57.80	1	58.90	57.20	1	5,624	0.02%
2023/04/18	1.3	57.48	23	57.56	57.30	-21.7	5,512	-0.39%
2023/04/17	26	58.37	8.5	59.70	59.60	17.5	5,343	0.33%
2023/04/14	7	57.57	3	56.57	56.60	4	4,930	0.08%
2023/04/13	2	54.95	0	0.00	55.00	2	4,749	0.04%
2023/04/12	2	56.00	0	0.00	56.00	2	4,671	0.04%
2023/04/11	2.5	56.08	5	56.86	56.90	-2.5	4,589	-0.05%
2023/04/10	2	57.60	3	58.21	59.00	-1	4,381	-0.02%
2023/04/07	3	55.03	3	54.90	55.00	0	4,178	0.00%
2023/04/06	1.3	53.87	1	54.50	54.50	0.3	4,154	0.01%
2023/03/31	2.3	55.20	3	55.30	55.10	-0.7	4,113	-0.02%
2023/03/29	2	56.40	3	55.67	55.60	-1	4,028	-0.02%
2023/03/28	2	55.60	2	55.60	55.60	0	3,997	0.00%
2023/03/27	2	57.50	3	56.63	56.10	-1	3,923	-0.03%
2023/03/24	9	57.41	4	57.10	57.00	5	3,848	0.13%
2023/03/23	7	56.51	7	56.66	57.00	0	3,720	0.00%
2023/03/22	10.4	56.46	75	56.22	56.20	-64.6	3,636	-1.78%
2023/03/21	64	57.79	73	57.20	56.70	-9	3,487	-0.26%
2023/03/20	143	55.45	89.5	56.05	56.00	53.5	3,121	1.71%	大買/
2023/03/17	13	53.85	3	53.37	52.60	10	2,802	0.36%
2023/03/16	2	54.04	1	55.00	54.50	1	2,649	0.04%
2023/03/15	1	54.90	0	0.00	55.00	1	2,566	0.04%
2023/03/14	2.2	56.02	1	55.50	54.80	1.2	2,499	0.05%
2023/03/13	5.1	55.91	6.2	56.25	56.20	-1.1	2,418	-0.04%
2023/03/10	1.4	54.60	21	54.34	54.60	-19.6	2,246	-0.87%
2023/03/09	19	57.08	2	56.80	56.30	17	2,138	0.80%
2023/03/08	14.8	55.93	4	56.38	57.40	10.8	1,935	0.56%
2023/03/07	15.2	54.98	16	55.29	55.10	-0.8	1,641	-0.05%
2023/03/06	4	51.48	1	51.20	51.50	3	1,333	0.23%
2023/03/03	11	50.45	7	50.50	50.50	4	1,234	0.32%
2023/03/01	7	49.84	2	49.30	49.60	5	1,091	0.46%
2023/02/24	1	48.85	6	48.76	48.65	-5	988	-0.51%
2023/02/23	1	48.60	9	49.02	48.40	-8	934	-0.86%
2023/02/22	6	48.74	21	48.32	48.80	-15	856	-1.75%
2023/02/21	2	47.08	0	0.00	47.30	2	729	0.27%
2023/02/20	0	0.00	1	47.60	47.60	-1	706	-0.14%
2023/02/16	1	47.15	0	0.00	47.40	1	651	0.15%
2023/02/15	3	47.12	17	46.91	47.45	-14	622	-2.25%
2023/02/14	0	0.00	1	48.15	47.35	-1	582	-0.17%
2023/02/13	23	47.74	13	47.58	47.70	10	474	2.11%
2023/02/10	1	47.00	0.1	46.30	46.00	0.9	355	0.24%
2023/02/09	7	45.85	2.1	45.24	45.65	4.9	293	1.65%
2023/02/07	0	0.00	3	44.20	44.05	-3	216	-1.39%
2023/02/06	0	0.00	1.3	43.13	43.40	-1.3	196	-0.66%
2022/12/20	0	0.00	1	40.10	40.00	-1	205	-0.49%
2022/11/02	1	38.50	0	0.00	38.50	1	270	0.37%
2022/09/30	0	0.00	1	38.75	38.95	-1	311	-0.32%
2022/09/21	0.1	40.80	0	0.00	40.55	0.1	323	0.02%
2022/09/08	1	41.55	0	0.00	42.05	1	333	0.30%
2022/09/06	0	0.00	2	41.10	40.60	-2	325	-0.61%
2022/09/01	1	41.85	0	0.00	41.60	1	319	0.31%
2022/08/22	2	41.35	0	0.00	41.30	2	295	0.68%
2022/08/18	0	0.00	1	41.60	41.70	-1	293	-0.34%
2022/08/16	0	0.00	0.1	41.75	41.75	-0.1	289	-0.04%
2022/08/09	0.1	41.90	1	41.65	41.60	-0.9	279	-0.32%
2022/08/08	1	41.35	1	42.05	41.60	0	270	0.00%
2022/08/04	1	40.00	0	0.00	40.60	1	252	0.40%
2022/07/29	1	38.90	0	0.00	39.20	1	230	0.43%
2022/07/28	2	38.93	0	0.00	38.90	2	229	0.88%
2022/07/27	0.1	39.00	0	0.00	38.95	0.1	225	0.06%
2022/07/08	1	39.00	0	0.00	39.10	1	251	0.40%
2022/07/06	20	37.60	0	0.00	37.30	20	254	7.85%
2022/06/27	0	0.00	2	39.90	39.95	-2	271	-0.74%
2022/06/22	0	0.00	1	39.50	39.40	-1	287	-0.35%
2022/06/16	0	0.00	0.3	41.20	40.60	-0.3	306	-0.08%
2022/06/06	1	41.70	0	0.00	41.65	1	577	0.17%
2022/06/01	0	0.00	1	41.90	42.00	-1	638	-0.16%
2022/05/06	0	0.00	2	41.90	42.30	-2	989	-0.20%
2022/04/28	1.1	41.51	0	0.00	41.55	1.1	1,000	0.10%
2022/04/15	1	42.90	0	0.00	42.95	1	1,014	0.10%
2022/04/07	2	44.45	0	0.00	44.15	2	1,022	0.20%
2022/04/01	0	0.00	1.6	44.63	44.60	-1.6	1,031	-0.16%
2022/03/28	2	45.05	0	0.00	45.40	2	1,048	0.19%
2022/03/21	5	45.28	2	45.35	45.15	3	1,033	0.29%
2022/03/18	5	45.03	0	0.00	45.10	5	1,037	0.48%
2022/03/17	0	0.00	1	44.80	44.85	-1	1,039	-0.10%
2022/03/16	1	44.35	3	45.33	44.10	-2	1,030	-0.19%
2022/03/15	1	48.85	6	48.95	48.80	-5	967	-0.52%
2022/03/14	0	0.00	2	49.48	49.45	-2	927	-0.22%
2022/03/11	1	49.25	0	0.00	49.30	1	890	0.11%
2022/03/10	1	49.30	0	0.00	49.50	1	866	0.12%
2022/03/09	1	48.90	1	49.10	49.10	0	833	0.00%
2022/03/07	0.1	48.30	0	0.00	48.15	0.1	779	0.01%
2022/03/04	1	49.00	0	0.00	48.75	1	752	0.13%
2022/03/03	0	0.00	4	48.80	48.85	-4	736	-0.54%
2022/03/02	3	47.95	11	48.28	48.40	-8	716	-1.12%
2022/03/01	4.1	48.04	3	48.17	48.05	1.1	693	0.16%
2022/02/25	10	46.89	4	47.37	47.75	6	653	0.91%
2022/02/24	6.1	46.02	5	45.69	46.15	1.1	582	0.19%
2022/02/23	1	44.35	0	0.00	44.45	1	485	0.21%
2022/01/18	2	44.25	0	0.00	44.20	2	696	0.29%
2022/01/07	1	43.00	0	0.00	43.05	1	714	0.14%
2022/01/04	1	43.40	0	0.00	43.35	1	767	0.13%
2022/01/03	1	43.90	0	0.00	43.80	1	768	0.13%
2021/12/30	0	0.00	1	44.05	44.00	-1	794	-0.13%
2021/12/28	0	0.00	0.7	43.30	43.30	-0.7	783	-0.09%
2021/12/27	0	0.00	3	42.73	42.80	-3	787	-0.38%
2021/12/24	1	42.90	2	43.00	42.90	-1	793	-0.13%
2021/12/23	3	43.37	0	0.00	43.25	3	788	0.38%
2021/12/17	1	42.60	0	0.00	42.60	1	794	0.13%
2021/12/16	0	0.00	2	42.93	42.90	-2	796	-0.25%
2021/11/30	1	44.55	0	0.00	44.35	1	1,058	0.09%
2021/11/29	1	44.10	0	0.00	44.55	1	1,125	0.09%
2021/11/25	0	0.00	1	45.25	45.30	-1	1,121	-0.09%
2021/11/23	1	45.15	2	45.10	45.15	-1	1,121	-0.09%
2021/11/19	3	45.20	0	0.00	45.10	3	1,119	0.27%
2021/11/11	0	0.00	1	45.60	45.25	-1	1,116	-0.09%
2021/11/08	0	0.00	8	45.65	45.50	-8	1,124	-0.71%
2021/11/03	0	0.00	1	45.95	46.30	-1	1,093	-0.09%
2021/11/02	4	47.10	0	0.00	45.70	4	1,083	0.37%
2021/11/01	0	0.00	1	46.30	46.80	-1	996	-0.10%
2021/10/29	1	45.85	1	45.95	46.10	0	968	0.00%
2021/10/18	0	0.00	6	44.00	43.95	-6	956	-0.63%
2021/10/15	8	42.80	0	0.00	43.05	8	976	0.82%
2021/10/14	12	42.67	8	42.55	42.70	4	982	0.41%
2021/10/13	3	44.90	0	0.00	45.05	3	963	0.31%
2021/10/07	10	45.65	16	45.84	46.35	-6	1,155	-0.52%
2021/10/06	6	44.40	0	0.00	44.10	6	1,175	0.51%
2021/10/01	0.1	45.95	0	0.00	45.00	0.1	1,220	0.00%
2021/09/28	0	0.00	5	46.40	46.45	-5	1,335	-0.37%
2021/09/14	15	46.78	11	46.52	46.50	4	1,344	0.30%
2021/09/13	0	0.00	6	46.20	46.40	-6	1,348	-0.44%
2021/09/10	0	0.00	4	45.78	45.90	-4	1,343	-0.30%
2021/09/09	2	45.25	0	0.00	45.45	2	1,342	0.15%
2021/09/08	3	45.70	0	0.00	44.75	3	1,336	0.22%
2021/09/07	2	45.00	0	0.00	44.85	2	1,312	0.15%
2021/09/06	6	46.48	3	46.80	46.30	3	1,271	0.24%
2021/09/03	8	47.63	5	47.37	47.15	3	1,249	0.24%
2021/09/02	5	45.25	7	46.01	47.20	-2	1,088	-0.18%
2021/09/01	1	44.20	5	44.90	44.95	-4	1,023	-0.39%
2021/08/31	5	43.90	0	0.00	43.85	5	1,017	0.49%
2021/08/30	1	43.45	0	0.00	43.65	1	1,020	0.10%
2021/08/13	2	42.90	0	0.00	43.00	2	1,103	0.18%
2021/07/30	0	0.00	10	43.70	43.55	-10	1,429	-0.70%
2021/07/27	2	45.30	0	0.00	44.20	2	1,562	0.13%
2021/07/23	2	44.13	0	0.00	44.15	2	1,623	0.12%
2021/07/21	0	0.00	15	44.68	44.10	-15	1,677	-0.89%
2021/07/19	0	0.00	1	46.05	45.90	-1	1,689	-0.06%
2021/07/16	1	47.00	1	47.40	47.15	0	1,710	0.00%
2021/07/15	1	49.80	127	49.95	49.80	-126	1,695	-7.43%	大賣/鉅額交易
2021/07/13	1	49.30	1	50.00	49.35	0	1,592	0.00%
2021/07/08	0	0.00	2	48.70	48.90	-2	1,706	-0.12%
2021/07/07	5	49.15	6	49.59	49.15	-1	1,712	-0.06%
2021/07/06	1	49.10	9	49.01	49.10	-8	1,709	-0.47%
2021/07/05	3	46.98	3	47.13	47.70	0	1,673	0.00%
2021/07/01	17	46.13	0	0.00	45.70	17	1,726	0.98%
2021/06/28	0	0.00	1	45.95	45.90	-1	1,769	-0.06%
2021/06/18	7	45.87	0	0.00	46.10	7	1,921	0.36%
2021/06/17	1	45.80	0	0.00	46.15	1	1,947	0.05%
2021/06/11	0	0.00	1	46.00	46.00	-1	2,073	-0.05%
2021/06/07	0	0.00	1	46.40	46.85	-1	2,459	-0.04%
2021/06/02	2	47.48	11	47.42	47.20	-9	2,541	-0.35%
2021/05/27	5	46.82	13	46.74	47.00	-8	2,762	-0.29%
2021/05/26	0	0.00	5	46.25	46.25	-5	2,954	-0.17%
2021/05/24	1	45.20	1	44.95	45.50	0	3,205	0.00%
2021/05/13	6	44.63	5	45.60	44.40	1	3,211	0.03%
2021/05/12	20	44.33	9	45.18	44.90	11	3,189	0.34%
2021/05/11	1	48.40	0	0.00	48.00	1	3,128	0.03%
2021/05/10	0	0.00	5	49.48	49.50	-5	3,103	-0.16%
2021/05/07	14	49.50	6	49.51	49.45	8	3,101	0.26%
2021/05/06	1	47.55	15	47.58	47.55	-14	3,017	-0.46%
2021/05/04	0	0.00	10	47.73	48.60	-10	2,968	-0.34%
2021/05/03	10	48.09	6	48.53	47.55	4	2,901	0.14%
2021/04/29	6	49.41	20	49.59	49.05	-14	2,876	-0.49%
2021/04/28	3	49.35	27	50.22	50.30	-24	2,852	-0.84%
2021/04/27	3	49.05	12	49.46	49.05	-9	2,831	-0.32%
2021/04/26	1	49.25	204	49.50	49.40	-203	2,866	-7.08%	大賣/鉅額交易
2021/04/23	6	49.14	6	48.83	49.25	0	3,037	0.00%
2021/04/22	8	49.03	1	49.90	48.30	7	3,039	0.23%
2021/04/21	0	0.00	4	50.23	50.20	-4	3,001	-0.13%
2021/04/20	3	49.05	5	49.26	49.80	-2	2,974	-0.07%
2021/04/19	0	0.00	12	49.17	49.20	-12	2,961	-0.41%
2021/04/16	9	50.14	5	49.30	49.45	4	2,947	0.14%
2021/04/14	1	47.45	5	46.91	46.85	-4	2,800	-0.14%
2021/04/12	10	48.15	3	48.15	48.20	7	2,776	0.25%
2021/04/09	2	47.68	15	47.55	47.60	-13	2,745	-0.47%
2021/04/08	1	47.85	0	0.00	47.90	1	2,720	0.04%
2021/04/07	3	47.62	3	47.87	47.85	0	2,700	0.00%
2021/04/06	6	46.95	48	47.04	46.75	-42	2,642	-1.59%
2021/04/01	2	46.45	16	46.92	46.75	-14	2,628	-0.53%
2021/03/31	7	46.39	0	0.00	46.40	7	2,618	0.27%
2021/03/30	10	46.15	0	0.00	46.20	10	2,629	0.38%
2021/03/26	6	46.93	4	47.18	46.45	2	2,630	0.08%
2021/03/25	1	46.90	0	0.00	46.30	1	2,630	0.04%
2021/03/22	0	0.00	1	46.30	45.90	-1	2,591	-0.04%
2021/03/19	1	45.90	0	0.00	45.90	1	2,574	0.04%
2021/03/18	0	0.00	2	45.90	45.75	-2	2,555	-0.08%
2021/03/17	1	46.55	10	46.00	46.10	-9	2,517	-0.36%
2021/03/16	6	46.62	5	46.85	47.00	1	2,469	0.04%
2021/03/15	10	45.42	7	46.16	46.60	3	2,305	0.13%
2021/03/12	0	0.00	4	44.45	44.25	-4	2,148	-0.19%
2021/03/11	0	0.00	1	44.15	43.85	-1	2,145	-0.05%
2021/03/09	4	43.83	0	0.00	43.90	4	2,106	0.19%
2021/03/08	1	43.60	3	43.82	43.60	-2	2,084	-0.10%
2021/03/05	3	44.47	1	44.50	43.95	2	2,042	0.10%
2021/03/04	2	44.03	3	44.07	44.45	-1	2,016	-0.05%
2021/03/03	4	44.00	22	43.54	44.00	-18	1,995	-0.90%
2021/03/02	3	43.13	32	43.21	43.35	-29	1,899	-1.53%
2021/02/26	7	43.71	365	43.06	43.60	-358	1,839	-19.46%	大賣/鉅額交易
2021/02/25	364	44.43	44	42.31	44.45	320	1,632	19.60%	大買/鉅額交易
2021/02/24	2	40.95	2	40.35	40.45	0	1,411	0.00%
2021/02/23	2	40.45	24	40.49	40.50	-22	1,382	-1.59%
2021/02/22	6	40.15	2	40.05	40.15	4	1,371	0.29%
2021/02/19	1	39.75	0	0.00	39.95	1	1,351	0.07%
2021/02/18	10	39.45	3	39.40	39.70	7	1,320	0.53%
2021/01/29	3	37.65	16	38.12	37.70	-13	1,288	-1.01%
2021/01/28	1	38.55	0	0.00	38.25	1	1,281	0.08%
2021/01/26	1	38.85	0	0.00	38.55	1	1,275	0.08%
2021/01/22	1	38.75	0	0.00	38.95	1	1,263	0.08%
2021/01/19	42	40.33	0	0.00	40.05	42	1,219	3.44%
2021/01/18	13	40.39	41	41.29	40.40	-28	1,172	-2.39%
2021/01/15	12	39.02	1.1	39.40	39.55	10.9	979	1.12%
2021/01/12	0	0.00	3	38.15	38.05	-3	934	-0.32%
2021/01/06	1	39.60	0	0.00	38.55	1	910	0.11%
2021/01/05	1	39.50	3	39.15	39.15	-2	908	-0.22%
2020/12/30	0	0.00	12	38.75	39.00	-12	929	-1.29%
2020/12/28	12	39.00	3	39.00	39.00	9	926	0.97%
2020/12/25	1	39.45	11	39.73	39.40	-10	915	-1.09%
2020/12/22	3	39.38	13	38.90	38.50	-10	910	-1.10%
2020/12/21	30	39.43	18	39.95	39.75	12	907	1.32%
2020/12/18	7	39.01	0	0.00	38.95	7	851	0.82%
2020/12/17	0	0.00	1	38.35	38.25	-1	832	-0.12%
2020/12/16	1	38.00	0	0.00	38.00	1	848	0.12%
2020/12/15	0	0.00	1	37.80	37.65	-1	850	-0.12%
2020/12/08	1	38.20	1	38.50	38.20	0	845	0.00%
2020/12/07	1	38.20	2	38.70	38.15	-1	860	-0.12%
2020/12/03	2	39.08	0	0.00	39.00	2	833	0.24%
2020/12/01	5	39.00	0	0.00	39.15	5	872	0.57%
2020/11/30	6	39.62	2	39.85	39.40	4	918	0.44%
2020/11/27	2	38.93	3	38.85	39.35	-1	900	-0.11%
2020/11/25	3	38.45	0	0.00	38.30	3	893	0.34%
2020/11/24	1	38.50	0	0.00	38.50	1	912	0.11%
2020/11/23	1	38.65	0	0.00	38.95	1	914	0.11%
2020/11/20	2	38.70	0	0.00	38.55	2	920	0.22%
2020/11/18	0	0.00	7	38.35	38.35	-7	1,038	-0.67%
2020/11/17	0	0.00	20	38.35	38.30	-20	1,061	-1.88%
2020/11/11	13	38.29	0	0.00	38.40	13	1,342	0.97%
2020/11/09	0	0.00	1	38.25	38.20	-1	1,368	-0.07%
2020/11/05	0	0.00	1	38.00	37.90	-1	1,421	-0.07%
2020/10/29	1	36.65	0	0.00	36.60	1	1,753	0.06%
2020/10/28	7	36.97	0	0.00	37.00	7	1,962	0.36%
2020/10/27	1	37.20	0	0.00	36.90	1	2,067	0.05%
2020/10/21	0	0.00	1	37.95	37.95	-1	2,188	-0.05%
2020/10/16	1	37.65	6	37.66	37.55	-5	2,295	-0.22%
2020/10/12	10	37.13	1	37.15	37.05	9	2,647	0.34%
2020/10/07	1	39.20	0	0.00	39.20	1	2,853	0.04%
2020/09/24	22	38.41	0	0.00	38.10	22	3,194	0.69%
2020/09/23	1	39.20	0	0.00	39.30	1	3,214	0.03%
2020/09/22	20	39.58	3	39.68	39.45	17	3,237	0.53%
2020/09/21	55	40.08	1	40.05	39.95	54	3,286	1.64%
2020/09/14	0	0.00	1	41.20	41.15	-1	3,962	-0.03%
2020/09/11	1	41.20	0	0.00	40.95	1	3,989	0.03%
2020/09/10	3	40.77	17	41.01	40.75	-14	4,043	-0.35%
2020/09/08	1	41.75	0	0.00	41.60	1	4,306	0.02%
2020/09/07	1	41.25	15	41.90	41.05	-14	4,470	-0.31%
2020/09/04	0	0.00	1	42.30	42.30	-1	4,530	-0.02%
2020/09/02	15	43.70	0	0.00	43.15	15	4,729	0.32%
2020/08/28	3	43.03	1	43.50	42.65	2	5,085	0.04%
2020/08/24	2	44.80	2	44.25	44.75	0	5,254	0.00%
2020/08/20	49	42.19	2	43.23	40.95	47	5,218	0.90%
2020/08/19	45	44.93	39	45.95	44.80	6	5,116	0.12%
2020/08/18	10	43.50	1	44.20	44.35	9	4,987	0.18%
2020/08/17	2	44.33	1	44.20	44.10	1	4,989	0.02%
2020/08/14	1	43.55	2	43.70	44.10	-1	4,985	-0.02%
2020/08/13	10	43.50	1	44.50	43.45	9	4,978	0.18%
2020/08/12	12	43.38	1	43.90	43.95	11	5,024	0.22%
2020/08/11	5	43.94	0	0.00	44.00	5	5,012	0.10%
2020/08/10	55	43.87	6	44.27	44.00	49	4,994	0.98%
2020/08/07	2	46.98	3	46.82	46.70	-1	4,932	-0.02%
2020/08/06	7	46.85	23	45.72	46.95	-16	4,901	-0.33%
2020/08/05	19	45.83	31	45.48	45.85	-12	4,837	-0.25%
2020/08/04	5	44.25	19	44.04	44.20	-14	4,785	-0.29%
2020/08/03	21	44.09	37	44.97	44.55	-16	4,756	-0.34%
2020/07/31	10	42.02	5	41.93	43.05	5	4,582	0.11%
2020/07/30	1	41.20	2	40.70	40.65	-1	4,543	-0.02%
2020/07/29	1	39.20	0	0.00	39.40	1	4,510	0.02%
2020/07/28	17	39.18	3	39.47	39.00	14	4,522	0.31%
2020/07/27	20	39.60	3	39.50	39.20	17	4,527	0.38%
2020/07/24	2	40.58	4	40.44	40.10	-2	4,545	-0.04%
2020/07/23	222	41.22	2	41.20	41.15	220	4,547	4.84%	大買/鉅額交易
2020/07/22	3	40.95	1	40.85	41.30	2	4,656	0.04%
2020/07/21	31	41.43	24	41.12	41.35	7	4,665	0.15%
2020/07/20	27	41.14	24	41.10	41.25	3	4,627	0.06%
2020/07/17	58	40.57	10	40.18	39.75	48	4,516	1.06%
2020/07/16	4	39.93	13	40.22	40.40	-9	4,408	-0.20%
2020/07/15	26	40.19	2	40.63	39.45	24	4,367	0.55%
2020/07/14	0	0.00	5	40.34	40.80	-5	4,270	-0.12%
2020/07/13	3	39.82	0	0.00	39.60	3	4,193	0.07%
2020/07/10	1	38.80	2	39.60	39.10	-1	4,186	-0.02%
2020/07/09	5	40.09	0	0.00	39.35	5	4,148	0.12%
2020/07/08	20	40.18	0	0.00	40.15	20	4,123	0.49%
2020/07/07	1	40.10	2	40.35	39.95	-1	4,095	-0.02%
2020/07/06	2	39.60	16	40.13	39.80	-14	4,071	-0.34%
2020/07/03	2	40.10	16	40.23	39.90	-14	4,003	-0.35%
2020/07/02	2	39.05	1	39.55	39.00	1	3,970	0.03%
2020/07/01	2	39.65	5	39.53	39.35	-3	3,944	-0.08%
2020/06/30	9	39.52	2	39.18	39.60	7	3,915	0.18%
2020/06/29	15	40.79	7	41.07	39.80	8	3,865	0.21%
2020/06/24	3	40.88	46.6	39.98	40.80	-43.6	3,652	-1.19%
2020/06/23	2	38.35	0	0.00	38.10	2	3,414	0.06%
2020/06/22	0	0.00	6	37.35	37.60	-6	3,360	-0.18%
2020/06/19	7	37.87	11	37.85	37.65	-4	3,331	-0.12%
2020/06/18	3	37.58	9	37.43	37.60	-6	3,273	-0.18%
2020/06/17	2	36.85	16	36.98	37.20	-14	3,257	-0.43%
2020/06/16	1	37.55	4	37.64	37.55	-3	3,221	-0.09%
2020/06/15	17	38.30	28	38.29	37.75	-11	3,203	-0.34%
2020/06/12	11	36.84	9	37.11	37.40	2	3,015	0.07%
2020/06/11	0	0.00	1	36.45	36.00	-1	2,866	-0.03%
2020/06/10	2	36.55	0	0.00	36.35	2	2,806	0.07%
2020/06/09	12	37.99	2	37.98	38.20	10	2,721	0.37%
2020/06/08	31	37.29	33	37.51	37.45	-2	2,602	-0.08%
2020/06/05	2	35.90	5	36.70	36.90	-3	2,466	-0.12%
2020/06/04	1	35.25	11	35.50	35.30	-10	2,376	-0.42%
2020/06/02	12	34.75	7	34.71	34.75	5	2,344	0.21%
2020/06/01	0	0.00	2	35.20	34.85	-2	2,335	-0.09%
2020/05/29	0	0.00	1	34.10	34.20	-1	2,215	-0.05%
2020/05/28	5	33.40	0	0.00	33.65	5	2,171	0.23%
2020/05/26	0	0.00	1	32.95	32.95	-1	2,194	-0.05%
2020/05/25	1	32.55	6	32.65	32.70	-5	2,180	-0.23%
2020/05/22	6	32.90	0	0.00	32.60	6	2,176	0.28%
2020/05/21	0	0.00	1	32.70	32.75	-1	2,160	-0.05%
2020/05/14	0	0.00	2	32.20	31.80	-2	2,113	-0.09%
2020/05/11	2	32.90	5	32.87	32.85	-3	2,063	-0.15%
2020/05/08	0	0.00	20	33.49	33.65	-20	2,018	-0.99%
2020/05/07	1	34.05	1	34.35	33.85	0	1,996	0.00%
2020/05/06	9	33.95	1	33.45	34.00	8	1,963	0.41%
2020/05/05	1	33.15	0	0.00	33.05	1	1,897	0.05%
2020/04/30	1	33.35	2	33.38	33.35	-1	1,855	-0.05%
2020/04/29	8	33.47	10	33.25	33.35	-2	1,850	-0.11%
2020/04/28	6	33.88	3	34.07	34.00	3	1,806	0.17%
2020/04/27	14	34.66	3	33.88	33.40	11	1,796	0.61%
2020/04/24	15	32.37	17	32.82	32.80	-2	1,665	-0.12%
2020/04/17	0	0.00	11	32.27	31.85	-11	1,565	-0.70%
2020/04/16	11	31.90	1	31.95	32.15	10	1,522	0.66%
2020/04/15	0	0.00	1	31.35	31.50	-1	1,491	-0.07%
2020/04/14	2	31.13	0	0.00	31.10	2	1,472	0.14%
2020/04/10	0	0.00	1	30.10	30.20	-1	1,465	-0.07%
2020/04/09	2	30.10	5	30.35	30.05	-3	1,479	-0.20%
2020/04/08	0	0.00	12	29.74	29.90	-12	1,454	-0.82%
2020/04/07	2	29.55	1	30.00	29.75	1	1,435	0.07%
2020/03/31	0	0.00	1	28.65	28.35	-1	1,381	-0.07%
2020/03/27	17	28.39	1	28.75	28.10	16	1,363	1.17%
2020/03/25	2	28.25	2	28.53	28.00	0	1,293	0.00%
2020/03/24	1	27.95	0	0.00	27.60	1	1,274	0.08%
2020/03/23	2	26.60	18	26.67	27.15	-16	1,257	-1.27%
2020/03/20	15	27.40	0	0.00	27.45	15	1,243	1.21%
2020/03/18	1	29.10	2	29.08	28.30	-1	1,169	-0.09%
2020/03/13	2	28.08	0	0.00	28.40	2	1,091	0.18%
2020/03/12	2	29.83	24	30.10	29.85	-22	1,057	-2.08%
2020/03/11	3	31.38	0	0.00	31.00	3	1,028	0.29%
2020/03/10	3	31.23	2	31.65	31.80	1	996	0.10%
2020/03/09	0	0.00	21	31.78	31.40	-21	970	-2.16%
2020/03/06	7	31.88	3	31.87	31.95	4	943	0.42%
2020/03/05	0	0.00	2	31.45	31.35	-2	918	-0.22%
2020/03/04	1	31.05	0	0.00	31.40	1	934	0.11%
2020/03/03	3	30.67	1	30.55	30.55	2	908	0.22%
2020/03/02	1	30.00	0	0.00	30.30	1	895	0.11%
2020/02/27	21	30.76	1	30.85	30.40	20	880	2.27%
2020/02/25	0	0.00	2	29.30	29.80	-2	819	-0.24%
2020/02/24	0	0.00	1	29.70	29.70	-1	821	-0.12%
2020/02/21	0	0.00	1	30.75	29.95	-1	819	-0.12%
2020/02/20	1	29.85	11	29.99	30.40	-10	790	-1.26%
2020/02/18	13	29.91	5	29.76	29.65	8	825	0.97%
2020/02/17	1	29.00	1	29.15	29.10	0	816	0.00%
2020/02/14	0	0.00	1	29.05	29.10	-1	826	-0.12%
2020/02/13	1	29.10	1	29.35	28.75	0	834	0.00%
2020/02/12	1	28.85	0	0.00	28.80	1	849	0.12%
2020/02/10	1	27.80	0	0.00	27.85	1	887	0.11%
2020/02/05	2	28.05	15	28.20	27.90	-13	1,007	-1.29%
2020/02/03	7	26.97	0	0.00	27.35	7	1,213	0.58%
2020/01/31	11	28.03	0	0.00	28.00	11	1,197	0.92%
2020/01/30	3	29.42	0	0.00	28.30	3	1,194	0.25%
2020/01/20	4	30.95	1	30.95	31.00	3	1,188	0.25%
2020/01/17	1	30.60	1	30.80	30.80	0	1,245	0.00%
2020/01/14	1	31.00	0	0.00	31.05	1	1,353	0.07%
2020/01/08	0	0.00	20	30.19	30.10	-20	1,428	-1.40%
2020/01/07	3	30.50	21	30.64	30.50	-18	1,438	-1.25%
2020/01/06	0	0.00	1	30.20	30.05	-1	1,494	-0.07%
2020/01/03	21	30.61	4	30.28	30.70	17	1,520	1.12%
2020/01/02	11	30.28	1	30.30	30.20	10	1,520	0.66%
2019/12/31	1	30.20	11	30.10	30.15	-10	1,519	-0.66%
2019/12/27	2	30.33	0	0.00	30.35	2	1,543	0.13%
2019/12/17	0	0.00	10	30.25	30.25	-10	1,634	-0.61%
2019/12/16	0	0.00	14	30.35	30.15	-14	1,650	-0.85%
2019/12/13	2	29.93	0	0.00	30.00	2	1,664	0.12%
2019/12/09	0	0.00	1	30.55	30.60	-1	1,748	-0.06%
2019/12/06	0	0.00	0.1	30.80	30.80	-0.1	1,771	0.00%
2019/11/29	3	30.37	1	30.40	30.35	2	2,169	0.09%
2019/11/21	1	31.15	0	0.00	31.30	1	2,414	0.04%
2019/11/19	2	31.70	0	0.00	31.60	2	2,487	0.08%
2019/11/18	3	31.27	1	31.20	31.55	2	2,516	0.08%
2019/11/08	0	0.00	2	32.50	32.50	-2	2,914	-0.07%
2019/11/06	35	32.85	10	32.85	32.75	25	3,270	0.76%
2019/11/05	1	31.55	2	31.58	31.45	-1	3,296	-0.03%
2019/11/04	20	31.65	5	31.50	31.50	15	3,325	0.45%
2019/11/01	5	31.64	1	31.65	31.75	4	3,342	0.12%
2019/10/31	32	31.61	24	32.03	31.30	8	3,423	0.23%
2019/10/30	5	34.50	2	34.83	34.60	3	3,524	0.09%
2019/10/29	1	34.60	0	0.00	34.45	1	3,536	0.03%
2019/10/28	10	34.62	23	34.43	34.45	-13	3,560	-0.37%
2019/10/25	46	35.85	5	34.80	34.80	41	3,559	1.15%
2019/10/24	0	0.00	2	35.23	35.80	-2	3,512	-0.06%
2019/10/23	10	35.20	0	0.00	35.00	10	3,488	0.29%
2019/10/22	2	34.93	13	35.13	34.85	-11	3,575	-0.31%
2019/10/21	12	34.75	0	0.00	34.65	12	3,557	0.34%
2019/10/18	2	34.73	3	35.17	34.55	-1	3,580	-0.03%
2019/10/17	0	0.00	1	34.75	34.60	-1	3,577	-0.03%
2019/10/16	7	34.47	1	34.45	34.70	6	3,616	0.17%
2019/10/14	5	34.70	0	0.00	34.70	5	3,769	0.13%
2019/10/09	0	0.00	4	33.88	34.00	-4	3,865	-0.10%
2019/10/08	2	33.73	0	0.00	33.40	2	3,851	0.05%
2019/10/07	0	0.00	1	33.45	33.45	-1	3,853	-0.03%
2019/10/04	3	33.48	3	33.82	33.20	0	3,858	0.00%
2019/10/03	0	0.00	2	33.38	33.40	-2	3,852	-0.05%
2019/10/01	0	0.00	2	33.10	33.20	-2	3,938	-0.05%
2019/09/27	2	32.63	1	32.65	32.85	1	3,987	0.03%
2019/09/26	2	33.73	1	33.70	33.40	1	3,975	0.03%
2019/09/24	0	0.00	5	34.33	34.25	-5	4,014	-0.12%
2019/09/23	3	34.00	1	33.95	33.90	2	4,038	0.05%
2019/09/20	1	33.45	0	0.00	33.30	1	4,096	0.02%
2019/09/19	1	33.65	0	0.00	33.65	1	4,090	0.02%
2019/09/17	0	0.00	5	33.90	33.85	-5	4,107	-0.12%
2019/09/12	1	34.35	1	34.70	34.75	0	4,169	0.00%
2019/09/11	3	34.45	0	0.00	34.25	3	4,212	0.07%
2019/09/10	1	34.60	0	0.00	34.75	1	4,190	0.02%
2019/09/09	6	35.27	4	35.46	34.90	2	4,178	0.05%
2019/09/06	11	35.30	9	35.10	34.65	2	4,062	0.05%
2019/09/05	10	34.36	0	0.00	34.00	10	3,907	0.26%
2019/09/04	0	0.00	1	34.15	34.40	-1	3,887	-0.03%
2019/09/03	2	33.80	5	34.56	33.75	-3	3,892	-0.08%
2019/09/02	0	0.00	2	34.15	34.25	-2	3,865	-0.05%
2019/08/30	2	33.40	1	33.80	33.30	1	3,826	0.03%
2019/08/29	11	34.36	6	33.63	33.70	5	3,788	0.13%
2019/08/27	0	0.00	2	33.25	33.15	-2	3,645	-0.05%
2019/08/26	5	32.00	0	0.00	32.40	5	3,648	0.14%
2019/08/22	1	33.35	2	33.68	33.25	-1	3,617	-0.03%
2019/08/21	0	0.00	2	33.28	33.55	-2	3,580	-0.06%
2019/08/20	1	33.10	2	33.50	32.85	-1	3,574	-0.03%
2019/08/19	4	33.89	2	33.95	33.60	2	3,541	0.06%
2019/08/16	2	33.25	6	33.18	33.30	-4	3,505	-0.11%
2019/08/15	4	32.71	9	33.09	32.80	-5	3,495	-0.14%
2019/08/14	3	33.95	17	34.11	33.65	-14	3,541	-0.40%
2019/08/13	5	33.38	10	34.14	33.50	-5	3,517	-0.14%
2019/08/12	4.1	33.29	22	33.44	34.10	-17.9	3,513	-0.51%
2019/08/08	4.1	31.62	13.3	31.69	31.90	-9.2	3,533	-0.26%
2019/08/07	2	31.13	12	31.78	30.65	-10	3,777	-0.26%
2019/08/06	7	28.94	0	0.00	30.00	7	3,684	0.19%
2019/08/05	11	29.76	0.2	29.60	29.60	10.8	3,678	0.29%
2019/08/02	9	30.64	2	30.75	30.45	7	3,701	0.19%
2019/08/01	17	32.08	25	31.82	32.05	-8	3,683	-0.22%
2019/07/31	1	30.15	2	30.20	30.45	-1	3,447	-0.03%
2019/07/30	3	30.00	1	30.25	29.80	2	3,478	0.06%
2019/07/29	1	30.85	2	30.85	30.75	-1	3,503	-0.03%
2019/07/26	1	30.45	0	0.00	30.35	1	3,604	0.03%
2019/07/25	1	30.55	3	30.67	30.55	-2	3,705	-0.05%
2019/07/24	10.3	30.99	0	0.00	30.75	10.3	3,711	0.28%
2019/07/22	0	0.00	1	30.75	30.70	-1	3,688	-0.03%
2019/07/19	0	0.00	2	30.20	30.20	-2	3,747	-0.05%
2019/07/18	5	30.90	0	0.00	30.50	5	3,736	0.13%
2019/07/16	35	32.37	10	32.18	30.95	25	3,693	0.68%
2019/07/15	5	30.48	3	30.30	31.55	2	3,557	0.06%
2019/07/12	0	0.00	1	29.45	29.50	-1	3,470	-0.03%
2019/07/11	2	29.33	4	29.40	29.35	-2	3,578	-0.06%
2019/07/10	1	28.85	1	29.00	28.80	0	3,635	0.00%
2019/07/09	0	0.00	2	28.83	28.85	-2	3,823	-0.05%
2019/07/08	6	28.73	4	29.10	28.65	2	3,981	0.05%
2019/07/05	3	29.90	3	29.93	29.65	0	4,032	0.00%
2019/07/04	4	29.40	9	29.49	29.75	-5	4,317	-0.12%
2019/07/03	2	29.03	8	28.81	28.75	-6	4,388	-0.14%
2019/07/02	2	29.03	5	29.16	29.10	-3	4,415	-0.07%
2019/07/01	2	28.60	6	28.94	28.70	-4	4,394	-0.09%
2019/06/28	1	28.05	7	28.24	28.20	-6	4,378	-0.14%
2019/06/27	9	29.55	1	29.75	29.60	8	4,354	0.18%
2019/06/26	1	29.20	0	0.00	29.15	1	4,299	0.02%
2019/06/25	3	29.27	0	0.00	29.20	3	4,347	0.07%
2019/06/21	15	29.89	6	29.86	29.10	9	4,353	0.21%
2019/06/20	4	29.13	2	29.00	29.05	2	4,293	0.05%
2019/06/19	18	28.98	24	29.03	29.00	-6	4,303	-0.14%
2019/06/17	1	28.15	2	28.25	28.15	-1	4,347	-0.02%
2019/06/13	1	28.15	1	28.10	28.10	0	4,442	0.00%
2019/06/12	10	28.20	3	28.13	28.30	7	4,483	0.16%
2019/06/11	8	27.83	1	27.95	27.75	7	4,497	0.16%
2019/06/10	0	0.00	1	27.80	28.45	-1	4,514	-0.02%
2019/06/06	5	27.30	1	27.40	27.40	4	4,556	0.09%
2019/06/04	0	0.00	1	27.25	27.10	-1	4,846	-0.02%
2019/06/03	0	0.00	1	27.00	27.30	-1	4,862	-0.02%
2019/05/31	1	27.70	0	0.00	27.65	1	4,867	0.02%
2019/05/29	0	0.00	2	27.70	27.45	-2	4,943	-0.04%
2019/05/27	1	26.90	2	27.20	27.20	-1	4,995	-0.02%
2019/05/24	0	0.00	1	27.45	27.15	-1	5,024	-0.02%
2019/05/23	2	27.25	27	27.22	27.25	-25	5,121	-0.49%
2019/05/22	4	28.18	3	28.38	28.00	1	5,162	0.02%
2019/05/21	7	28.09	12	27.86	28.10	-5	5,224	-0.10%
2019/05/20	3	28.33	0	0.00	28.50	3	5,229	0.06%
2019/05/17	14	29.10	9	29.53	28.90	5	5,189	0.10%
2019/05/16	20	30.84	5	30.55	30.00	15	5,060	0.30%
2019/05/15	29	29.62	36	30.17	29.90	-7	4,810	-0.15%
2019/05/14	9	28.08	0	0.00	28.10	9	4,473	0.20%
2019/05/13	2	28.33	0	0.00	28.25	2	4,450	0.04%
2019/05/10	22	28.32	37	27.98	28.30	-15	4,421	-0.34%
2019/05/09	16	27.84	4	28.53	27.80	12	4,360	0.28%
2019/05/08	9	27.96	2	27.85	27.85	7	4,259	0.16%
2019/05/07	6	28.55	9	28.79	28.55	-3	4,219	-0.07%
2019/05/06	2	28.23	0	0.00	28.10	2	4,169	0.05%
2019/05/03	9	29.01	11	28.90	28.80	-2	4,102	-0.05%
2019/05/02	12	28.69	11	29.17	29.30	1	3,976	0.03%
2019/04/30	3	27.82	7	28.06	28.10	-4	3,859	-0.10%
2019/04/29	1	27.85	0	0.00	27.75	1	3,828	0.03%
2019/04/26	17	28.09	1	27.90	27.80	16	3,794	0.42%
2019/04/25	1	28.85	8	28.51	28.80	-7	3,731	-0.19%
2019/04/23	0	0.00	6	28.15	28.00	-6	3,624	-0.17%
2019/04/22	7	27.91	15	28.03	28.20	-8	3,604	-0.22%
2019/04/19	0	0.00	12	27.48	27.50	-12	3,585	-0.33%
2019/04/18	6	27.86	0	0.00	27.50	6	3,549	0.17%
2019/04/17	5	28.70	5	28.95	28.90	0	3,469	0.00%
2019/04/16	4	28.50	31	28.10	28.00	-27	3,393	-0.80%
2019/04/15	5	28.72	6	28.76	28.60	-1	3,334	-0.03%
2019/04/12	4	27.38	8	27.81	27.85	-4	3,140	-0.13%
2019/04/11	23	27.22	3	27.20	27.20	20	2,968	0.67%
2019/04/10	32	28.04	28	27.59	26.90	4	2,865	0.14%
2019/04/09	0	0.00	1.1	27.85	27.85	-1.1	2,540	-0.04%
2019/04/08	2	24.85	5	24.89	25.35	-3	2,417	-0.12%
2019/04/03	9	24.55	6	24.60	24.60	3	2,376	0.13%
2019/04/02	2	24.40	1	24.40	24.40	1	2,377	0.04%
2019/04/01	1	24.45	1	24.45	24.45	0	2,362	0.00%
2019/03/28	3	24.65	0	0.00	24.40	3	2,345	0.13%
2019/03/27	0	0.00	5	24.94	25.05	-5	2,377	-0.21%
2019/03/26	2	24.45	2	24.70	24.45	0	2,354	0.00%
2019/03/25	2	24.30	0	0.00	24.50	2	2,339	0.09%
2019/03/22	0	0.00	81	24.27	24.30	-81	2,315	-3.50%
2019/03/21	4	24.51	15	24.50	24.50	-11	2,282	-0.48%
2019/03/20	34	25.66	0	0.00	24.75	34	2,258	1.51%
2019/03/19	2	24.85	2	25.30	25.30	0	2,242	0.00%
2019/03/18	0	0.00	2	25.15	25.35	-2	2,228	-0.09%
2019/03/15	12	24.95	2	25.10	24.55	10	2,152	0.46%
2019/03/14	0	0.00	48	24.44	24.55	-48	2,092	-2.29%
2019/03/13	8	24.76	4	25.03	24.55	4	2,049	0.20%
2019/03/12	6	24.85	10	25.05	24.75	-4	1,993	-0.20%
2019/03/11	20	24.60	22	24.77	24.80	-2	1,926	-0.10%
2019/03/08	25	23.86	8	23.74	23.65	17	1,798	0.95%
2019/03/07	30	23.10	0	0.00	22.80	30	1,651	1.82%
2019/03/06	16	23.63	0	0.00	23.25	16	1,625	0.98%
2019/03/05	0	0.00	6	23.35	23.45	-6	1,601	-0.37%
2019/03/04	11	23.33	10	23.40	23.45	1	1,581	0.06%
2019/02/27	0	0.00	5	22.78	23.00	-5	1,487	-0.34%
2019/02/26	16	22.78	0	0.00	22.65	16	1,433	1.12%
2019/02/25	26	22.71	7	22.79	22.65	19	1,397	1.36%
2019/02/22	15	22.48	20	22.84	22.25	-5	1,339	-0.37%
2019/02/21	2	23.05	0	0.00	23.00	2	1,214	0.16%
2019/02/20	2	22.25	0	0.00	22.85	2	1,123	0.18%
2019/02/19	23	22.23	24	22.29	22.25	-1	1,027	-0.10%
2019/02/18	0	0.00	2	21.60	21.50	-2	917	-0.22%
2019/02/15	0	0.00	2	20.95	20.95	-2	872	-0.23%
2019/02/14	9	21.05	0	0.00	21.00	9	856	1.05%
2019/02/13	12	21.29	0	0.00	21.05	12	843	1.42%
2019/01/10	0	20.30	0	0.00	20.10	0	861	0.00%
2019/01/09	10	20.30	0	0.00	20.20	10	858	1.17%
2019/01/07	0	0.00	5	20.34	20.40	-5	790	-0.63%
2018/12/22	5	20.14	0	0.00	20.20	5	749	0.67%
2018/12/21	0	0.00	10	20.03	20.15	-10	747	-1.34%
2018/12/19	0	20.25	0	0.00	20.30	0	632	0.00%
2018/12/13	0	0.00	10	20.10	20.00	-10	604	-1.65%
2018/12/12	19	20.59	9	20.58	20.20	10	588	1.70%
2018/12/07	0	0.00	10	19.73	19.80	-10	488	-2.05%
2018/12/06	0	0.00	20	19.74	19.35	-20	489	-4.09%
2018/12/04	10	20.50	0	0.00	20.35	10	491	2.03%
2018/12/03	55	20.21	15	20.37	20.50	40	495	8.07%
2018/11/23	0	19.50	0	0.00	19.60	0	470	0.00%
2018/11/19	10	19.90	0	0.00	20.05	10	483	2.07%
2018/11/02	0	0.00	1	19.20	20.35	-1	489	-0.20%
2018/10/31	12	18.83	12	19.10	18.65	0	508	0.00%
2018/10/23	0	0.00	11	18.50	18.50	-11	669	-1.64%
2018/10/11	1	18.00	0	0.00	18.10	1	824	0.12%
2018/09/25	1	20.05	0	0.00	20.05	1	894	0.11%
2018/09/11	1	19.30	0	0.00	19.70	1	1,020	0.10%
2018/09/07	1	20.25	0	0.00	19.80	1	1,037	0.10%
2018/08/27	0	0.00	10	20.90	21.05	-10	1,452	-0.69%
2018/08/24	1	20.65	0	0.00	20.70	1	1,509	0.07%
2018/08/21	10	21.49	1	21.35	21.40	9	1,576	0.57%
2018/08/20	1	22.45	0	0.00	22.45	1	1,580	0.06%
2018/08/13	7	22.52	10	22.56	22.45	-3	1,697	-0.18%
2018/08/10	4	23.45	0	0.00	23.20	4	1,715	0.23%
2018/08/09	1	23.35	0	0.00	23.35	1	1,736	0.06%
2018/08/06	16	23.97	19	24.05	23.65	-3	1,746	-0.17%
2018/08/02	10	23.90	0	0.00	23.55	10	1,757	0.57%
2018/08/01	1	23.80	0	0.00	23.80	1	1,751	0.06%
2018/07/30	0	0.00	2	23.80	23.75	-2	1,765	-0.11%
2018/07/27	2	24.20	0	0.00	24.15	2	1,758	0.11%
2018/07/26	0	0.00	4	23.94	24.10	-4	1,705	-0.23%
2018/07/25	0	0.00	1	23.25	23.10	-1	1,705	-0.06%
2018/07/23	1	22.90	0	0.00	22.85	1	1,710	0.06%
2018/07/19	2	23.65	1	23.50	23.50	1	1,732	0.06%
2018/07/17	1	23.05	0	0.00	23.05	1	1,717	0.06%
2018/07/12	0	0.00	1	22.70	22.85	-1	1,716	-0.06%
2018/07/10	0	0.00	2	22.70	22.65	-2	1,735	-0.12%
2018/07/06	0	0.00	3	22.40	22.80	-3	1,780	-0.17%
2018/07/03	3	22.53	5	22.40	22.60	-2	1,786	-0.11%
2018/06/29	3	22.90	10	22.90	22.85	-7	1,806	-0.39%
2018/06/26	0	0.00	36	23.33	23.00	-36	1,898	-1.90%
2018/06/25	10	24.25	0	0.00	23.95	10	1,910	0.52%
2018/06/21	15	23.51	10	23.40	23.40	5	1,957	0.26%
2018/06/19	0	0.00	1	23.45	22.85	-1	2,045	-0.05%
2018/06/14	0	0.00	1	24.15	23.70	-1	2,183	-0.05%
2018/06/13	1	25.00	4	24.70	24.25	-3	2,323	-0.13%
2018/06/12	10	23.98	23	24.20	24.80	-13	2,310	-0.56%
2018/06/11	12	24.12	5	23.90	24.00	7	2,296	0.30%
2018/06/08	1	24.50	0	0.00	24.35	1	2,511	0.04%
2018/06/07	32	25.09	10	25.16	25.00	22	2,600	0.85%
2018/06/06	0	0.00	0	24.20	24.30	0	2,511	0.00%
2018/06/05	1	23.30	6	23.10	23.00	-5	2,542	-0.20%
2018/06/04	5	22.90	1	22.85	23.05	4	2,677	0.15%
2018/06/01	1	23.00	18	22.94	22.80	-17	2,741	-0.62%
2018/05/30	0	0.00	6	22.40	22.30	-6	3,185	-0.19%
2018/05/29	2	22.40	0	0.00	22.40	2	3,224	0.06%
2018/05/28	1	22.30	0	0.00	22.15	1	3,233	0.03%
2018/05/25	52	22.85	2	22.55	22.60	50	3,252	1.54%
2018/05/24	2	21.90	0	0.00	22.60	2	3,225	0.06%
2018/05/23	0	0.00	30	22.19	22.00	-30	3,203	-0.94%
2018/05/22	20	22.40	19	22.31	22.25	1	3,194	0.03%
2018/05/21	8	21.85	8	22.15	22.30	0	3,145	0.00%
2018/05/18	2	22.05	7	22.50	22.00	-5	3,113	-0.16%
2018/05/17	6	21.90	7	21.87	21.95	-1	3,083	-0.03%
2018/05/16	15	21.94	28	21.56	21.75	-13	3,060	-0.42%
2018/05/14	0	0.00	1	22.30	21.75	-1	3,041	-0.03%
2018/05/11	0	0.00	10	21.50	21.50	-10	3,013	-0.33%
2018/05/10	14	21.90	4	21.51	21.65	10	2,991	0.33%
2018/05/08	3	21.20	16	20.99	20.85	-13	2,854	-0.46%
2018/05/04	0	0.00	6	20.55	20.60	-6	2,823	-0.21%
2018/05/03	0	0.00	1	20.60	20.50	-1	2,819	-0.04%
2018/05/02	1	20.40	0	0.00	20.30	1	2,803	0.04%
2018/04/30	1	19.60	0	0.00	19.70	1	2,775	0.04%
2018/04/27	0	0.00	4	19.40	19.55	-4	2,774	-0.14%
2018/04/25	1	18.90	1	18.90	19.15	0	2,762	0.00%
2018/04/24	2	19.28	0	0.00	19.15	2	2,749	0.07%
2018/04/23	1	19.75	2	19.85	19.70	-1	2,738	-0.04%
2018/04/20	1	20.05	6	20.00	19.95	-5	2,754	-0.18%
2018/04/19	1	19.95	0	0.00	19.95	1	2,757	0.04%
2018/04/18	11	20.23	0	0.00	19.85	11	2,751	0.40%
2018/04/17	2	20.03	0	0.00	19.95	2	2,741	0.07%
2018/04/13	10	21.06	10	20.89	20.85	0	2,725	0.00%
2018/04/12	30	21.16	5	20.85	21.15	25	2,733	0.91%
2018/04/11	0	0.00	1	20.55	20.40	-1	2,692	-0.04%
2018/04/10	4	20.40	0	0.00	20.30	4	2,692	0.15%
2018/04/09	4	20.65	2	20.35	20.35	2	2,694	0.07%
2018/04/03	2	20.80	1	20.90	20.90	1	2,755	0.04%
2018/04/02	1	21.20	0	0.00	21.10	1	2,767	0.04%
2018/03/31	4	21.20	1	21.30	21.30	3	2,763	0.11%
2018/03/30	8	21.78	9	21.77	21.65	-1	2,745	-0.04%
2018/03/29	6	21.28	2	21.10	21.10	4	2,676	0.15%
2018/03/28	4	21.15	5	21.18	21.00	-1	2,662	-0.04%
2018/03/27	10	21.81	49	21.96	21.60	-39	2,630	-1.48%
2018/03/26	2	21.20	0	0.00	21.65	2	2,543	0.08%
2018/03/23	1	20.85	3	21.05	21.15	-2	2,521	-0.08%
2018/03/22	12	22.35	31	22.65	22.20	-19	2,465	-0.77%
2018/03/21	3	23.13	7	23.10	23.05	-4	2,406	-0.17%
2018/03/20	6	23.62	63	23.68	23.20	-57	2,362	-2.41%
2018/03/19	106	23.80	24	23.81	24.40	82	2,252	3.64%	大買/
2018/03/16	8	22.46	3	22.55	22.25	5	2,095	0.24%
2018/03/15	4	23.08	4	23.15	23.15	0	2,038	0.00%
2018/03/14	62	23.70	75	23.87	23.40	-13	2,001	-0.65%
2018/03/13	42	22.69	22	23.22	23.40	20	1,760	1.14%
2018/03/12	8	21.91	6	21.85	21.55	2	1,649	0.12%
2018/03/09	8	22.14	5	22.12	22.00	3	1,611	0.19%
2018/03/08	61	21.93	22	22.03	22.35	39	1,529	2.55%
2018/03/07	39	21.45	41	21.42	20.80	-2	1,375	-0.15%
2018/03/06	34	22.42	88	22.31	21.50	-54	1,295	-4.17%
2018/03/05	85	21.54	27	21.35	22.00	58	1,010	5.74%
2018/03/02	3	20.20	3	20.40	20.30	0	763	0.00%
2018/03/01	4	20.15	0	0.00	20.30	4	714	0.56%
2018/02/26	6	19.65	5	19.65	19.60	1	656	0.15%
2018/02/12	1	19.00	0	0.00	19.00	1	706	0.14%
2018/02/07	1	18.60	0	0.00	18.55	1	685	0.15%
2018/01/31	1	19.15	0	0.00	19.15	1	731	0.14%
2018/01/25	1	19.60	0	0.00	19.40	1	921	0.11%
2018/01/23	0	0.00	5	19.60	19.55	-5	969	-0.52%
2018/01/19	1	19.60	0	0.00	19.55	1	1,084	0.09%
2018/01/18	0	0.00	1	19.65	19.55	-1	1,085	-0.09%
2018/01/17	1	19.30	1	19.45	19.50	0	1,109	0.00%
2018/01/16	16	19.67	9	19.65	19.30	7	1,109	0.63%
2018/01/15	1	19.50	0	0.00	19.60	1	1,094	0.09%
2018/01/09	1	19.00	0	0.00	19.05	1	1,123	0.09%
2018/01/08	0	0.00	3	19.30	19.10	-3	1,134	-0.26%
2018/01/04	0	0.00	5	19.75	19.95	-5	1,212	-0.41%
2018/01/03	1	19.75	2	19.75	19.75	-1	1,275	-0.08%
2018/01/02	4	20.19	0	0.00	19.90	4	1,277	0.31%