國碩 (2406)-兆豐-來福券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
21.10
漲跌
▼0.10
漲幅
-0.47%
成交量
3,758張
產業
上市光電類股
423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

國碩 (2406)籌碼相關－兆豐-來福券商分點個股進出

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-來福券商分點個股進出
兆豐-來福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
2024/05/03	0	0.00	3	21.30	21.10	-3	4,388	-0.07%
2024/05/02	0	0.00	21	21.10	21.20	-21	4,345	-0.48%
2024/04/30	25	21.15	5	20.85	20.95	20	4,321	0.46%
2024/04/25	0	0.00	1	20.25	20.25	-1	4,175	-0.02%
2024/04/24	0	0.00	1	20.65	20.50	-1	4,162	-0.02%
2024/04/22	0	20.30	1	20.75	20.45	-1	4,181	-0.02%
2024/04/19	0	0.00	75	20.42	20.50	-75	4,302	-1.74%
2024/04/18	10	20.90	0	0.00	21.00	10	4,222	0.24%
2024/04/17	67	20.98	2	20.65	21.00	65	4,161	1.56%
2024/04/16	0	0.00	20	20.28	20.00	-20	4,073	-0.49%
2024/04/15	21	20.86	22	20.73	20.65	-1	3,988	-0.03%
2024/04/12	5	21.55	0	0.00	20.95	5	3,832	0.13%
2024/04/11	2	21.15	2	21.43	21.35	0	3,583	0.00%
2024/04/10	0	0.00	1	20.80	20.80	-1	2,948	-0.03%
2024/04/02	0	0.00	3	19.07	18.90	-3	2,765	-0.11%
2024/04/01	0	18.95	0	0.00	18.90	0	2,745	0.00%
2024/03/29	3	19.40	0	0.00	19.05	3	2,714	0.11%
2024/03/28	9	19.75	1	19.55	19.50	8	2,653	0.30%
2024/03/27	2	19.30	0	0.00	19.25	2	2,538	0.08%
2024/03/26	1	19.80	0	0.00	19.30	1	2,503	0.04%
2024/03/22	5	19.69	5	19.85	19.65	0	2,360	0.00%
2024/03/21	1	19.25	2	18.90	18.85	-1	2,011	-0.05%
2024/03/20	5	17.95	1	18.30	18.00	4	1,832	0.22%
2024/03/19	1	17.75	0	0.00	17.60	1	1,792	0.06%
2024/03/13	2	18.50	0	0.00	18.55	2	1,704	0.12%
2024/03/12	2	19.00	12	19.04	18.85	-10	1,648	-0.61%
2024/03/11	0	0.00	11	18.80	18.80	-11	1,413	-0.78%
2024/03/05	0	0.00	3	17.90	17.95	-3	1,290	-0.23%
2024/03/04	3	18.37	0	0.00	18.20	3	1,272	0.24%
2024/02/26	0	0.00	1	18.00	17.95	-1	1,219	-0.08%
2024/02/23	0	0.00	2	17.20	17.10	-2	1,200	-0.17%
2024/01/23	4	17.40	4	17.55	17.50	0	1,530	0.00%
2024/01/16	0	0.00	11	17.49	17.40	-11	1,537	-0.72%
2024/01/15	1	17.45	0	0.00	17.90	1	1,476	0.07%
2024/01/11	2	16.58	2	16.85	16.75	0	1,299	0.00%
2023/12/29	0	0.00	10	16.45	16.45	-10	1,262	-0.79%
2023/12/27	0	0.00	5	16.61	16.65	-5	1,280	-0.39%
2023/12/25	10	16.30	0	0.00	16.40	10	1,280	0.78%
2023/12/13	0	0.00	3	16.10	16.10	-3	1,233	-0.24%
2023/12/12	0	0.00	2	16.30	16.25	-2	1,231	-0.16%
2023/12/07	5	16.63	0	0.00	16.55	5	1,217	0.41%
2023/12/04	0	0.00	1	16.90	16.95	-1	1,196	-0.08%
2023/11/24	0	0.00	1	16.90	16.85	-1	1,163	-0.09%
2023/11/23	1	17.10	3	17.10	17.00	-2	1,143	-0.17%
2023/11/17	2	16.15	0	0.00	16.15	2	1,052	0.19%
2023/11/15	0	0.00	1	16.40	16.30	-1	1,044	-0.10%
2023/11/03	0	0.00	3	15.53	15.60	-3	1,015	-0.30%
2023/11/02	1	15.55	0	0.00	15.55	1	1,009	0.10%
2023/11/01	10	16.12	1	16.35	15.65	9	982	0.92%
2023/10/31	7	16.90	4	17.09	16.70	3	915	0.33%
2023/10/30	1	16.30	0	0.00	16.30	1	673	0.15%
2023/10/26	0	0.00	6	14.85	14.80	-6	606	-0.99%
2023/10/25	0	0.00	2	15.00	15.00	-2	607	-0.33%
2023/10/24	0	0.00	15	15.05	15.05	-15	614	-2.44%
2023/10/23	2	15.30	0	0.00	15.00	2	620	0.32%
2023/10/20	0	0.00	29	14.43	14.40	-29	618	-4.69%
2023/10/19	0	0.00	6	14.70	14.70	-6	636	-0.94%
2023/10/18	1	15.00	0	0.00	14.85	1	639	0.16%
2023/09/21	2	15.25	0	0.00	15.25	2	857	0.23%
2023/09/08	0	0.00	1.6	15.92	15.85	-1.6	971	-0.16%
2023/08/11	1	16.05	0	0.00	15.85	1	1,081	0.09%
2023/08/08	0	0.00	2	16.35	16.30	-2	1,084	-0.18%
2023/08/02	3	16.62	1	16.80	16.65	2	1,137	0.18%
2023/07/31	0	0.00	1	16.85	16.80	-1	1,147	-0.09%
2023/07/25	1	16.35	0	0.00	16.50	1	1,145	0.09%
2023/07/24	0	0.00	5	16.60	16.35	-5	1,137	-0.44%
2023/07/19	0	0.00	5	16.90	16.75	-5	1,152	-0.43%
2023/07/18	1	16.80	3	16.80	16.90	-2	1,173	-0.17%
2023/07/13	3	16.70	0	0.00	16.65	3	1,448	0.21%
2023/07/12	1	17.00	0	0.00	17.05	1	1,420	0.07%
2023/07/11	1	17.40	0	0.00	17.45	1	1,413	0.07%
2023/07/10	3	17.53	0	0.00	17.40	3	1,438	0.21%
2023/07/07	1	17.60	0	0.00	17.70	1	1,456	0.07%
2023/07/06	13	18.08	0	0.00	17.95	13	1,438	0.90%
2023/07/05	0	0.00	2	18.25	18.00	-2	1,420	-0.14%
2023/07/03	1	18.10	0	0.00	18.15	1	1,423	0.07%
2023/06/29	0	0.00	2	18.05	18.10	-2	1,411	-0.14%
2023/06/28	1	18.00	0	0.00	18.00	1	1,410	0.07%
2023/06/27	6	18.25	0	0.00	18.10	6	1,423	0.42%
2023/06/26	15	18.34	0	0.00	18.20	15	1,443	1.04%
2023/06/20	0.9	18.50	0	0.00	18.35	0.9	1,463	0.06%
2023/06/15	3	18.15	0.9	18.25	18.10	2.1	1,770	0.12%
2023/06/14	1	18.05	0	0.00	18.10	1	1,898	0.05%
2023/06/08	2	18.33	0	0.00	18.25	2	1,953	0.10%
2023/06/06	5	18.40	0	0.00	18.35	5	1,993	0.25%
2023/06/05	0	0.00	3	18.60	18.60	-3	2,016	-0.15%
2023/06/02	0	0.00	16	18.25	18.25	-16	2,016	-0.79%
2023/05/29	0	0.00	5	18.50	18.45	-5	2,019	-0.25%
2023/05/26	5	18.15	0	0.00	18.05	5	2,015	0.25%
2023/05/24	3	18.45	2	18.50	18.55	1	2,021	0.05%
2023/05/19	1	18.20	6	18.20	18.10	-5	2,046	-0.24%
2023/05/18	1	18.20	1	18.15	18.15	0	2,127	0.00%
2023/05/12	1	18.10	3	18.10	18.20	-2	2,118	-0.09%
2023/05/10	1	18.40	0	0.00	18.45	1	2,107	0.05%
2023/05/09	3	18.37	0	0.00	18.25	3	2,099	0.14%
2023/05/08	1	18.75	0	0.00	18.75	1	2,076	0.05%
2023/05/05	0	0.00	1	18.90	18.90	-1	2,078	-0.05%
2023/05/04	0	0.00	16	19.00	19.00	-16	2,102	-0.76%
2023/05/03	1	19.05	0	0.00	19.10	1	2,124	0.05%
2023/04/26	1	18.85	2	18.95	19.10	-1	2,210	-0.05%
2023/04/25	1	18.90	0	0.00	18.90	1	2,204	0.05%
2023/04/24	0	19.55	0	0.00	19.40	0	2,183	0.00%
2023/04/21	10	19.55	0	0.00	19.50	10	2,182	0.46%
2023/04/20	10	20.05	0	0.00	19.95	10	2,153	0.46%
2023/04/19	7	20.72	1	20.60	20.55	6	2,091	0.29%
2023/04/17	5	19.80	3	19.92	19.80	2	1,863	0.11%
2023/04/13	2	20.00	0	0.00	20.10	2	1,881	0.11%
2023/04/12	2	20.15	2	20.00	20.05	0	1,848	0.00%
2023/04/11	1	19.75	5	19.75	19.70	-4	1,821	-0.22%
2023/04/10	5	19.80	4	19.75	19.75	1	1,821	0.05%
2023/04/07	2	20.15	4	19.99	19.85	-2	1,823	-0.11%
2023/04/06	1	19.85	0	0.00	19.80	1	1,822	0.05%
2023/03/29	0	0.00	3	19.90	19.90	-3	1,819	-0.16%
2023/03/28	0	20.10	0	0.00	20.10	0	1,828	0.00%
2023/03/27	4	20.70	4	20.50	20.30	0	1,828	0.00%
2023/03/24	0	0.00	2	20.30	20.40	-2	1,818	-0.11%
2023/03/23	12	20.68	2	20.53	20.45	10	1,816	0.55%
2023/03/22	4	20.40	15	20.45	20.50	-11	1,826	-0.60%
2023/03/21	0	0.00	5	20.54	20.55	-5	1,846	-0.27%
2023/03/20	11	20.90	61	20.42	20.80	-50	1,873	-2.67%
2023/03/17	15	20.14	6	19.67	20.05	9	2,006	0.45%
2023/03/16	1	19.20	0	0.00	19.10	1	2,004	0.05%
2023/03/15	69	19.80	0	0.00	19.65	69	2,016	3.42%
2023/03/13	2	18.90	0	0.00	19.00	2	2,217	0.09%
2023/03/03	0	0.00	0.1	19.60	19.60	-0.1	2,311	-0.01%
2023/03/01	27	19.50	0	0.00	19.40	27	2,312	1.17%
2023/02/24	0	0.00	15	19.89	19.70	-15	2,316	-0.65%
2023/02/20	0	0.00	0	20.05	20.05	0	2,336	0.00%
2023/02/17	3	19.95	3	19.95	19.95	0	2,375	0.00%
2023/02/16	1	20.00	1	20.00	20.00	0	2,371	0.00%
2023/02/15	0	0.00	0	19.65	19.70	0	2,300	0.00%
2023/02/13	1	19.25	0	0.00	19.30	1	2,293	0.04%
2023/02/03	30	19.80	0	0.00	19.65	30	2,307	1.30%
2023/02/02	1	19.90	0	0.00	19.80	1	2,295	0.04%
2023/02/01	10	19.60	0	0.00	19.75	10	2,277	0.44%
2023/01/30	0	0.00	20	19.10	19.05	-20	2,175	-0.92%
2023/01/13	10	18.50	0	0.00	18.40	10	2,180	0.46%
2023/01/11	1	18.95	10	19.05	18.95	-9	2,212	-0.41%
2023/01/09	0	0.00	1	19.10	19.00	-1	2,235	-0.04%
2023/01/06	2	18.80	1	18.95	18.90	1	2,244	0.04%
2023/01/05	2	18.90	0	0.00	18.75	2	2,291	0.09%
2023/01/04	1	19.25	0	0.00	19.20	1	2,299	0.04%
2023/01/03	2	18.60	0	0.00	18.55	2	2,274	0.09%
2022/12/28	10	18.65	0	0.00	18.60	10	2,297	0.44%
2022/12/23	1	18.75	0	0.00	18.80	1	2,300	0.04%
2022/12/20	3	18.70	0	0.00	18.55	3	2,388	0.13%
2022/12/19	0	0.00	1	19.10	19.05	-1	2,415	-0.04%
2022/12/16	12	19.81	1	19.85	19.65	11	2,416	0.46%
2022/12/15	0	0.00	1	20.10	20.10	-1	2,405	-0.04%
2022/12/14	1	20.40	1	20.40	20.40	0	2,397	0.00%
2022/12/13	4	20.11	1	20.00	20.00	3	2,374	0.13%
2022/12/12	3	20.60	32	20.62	20.20	-29	2,336	-1.24%
2022/12/09	9	21.04	31	21.07	20.80	-22	2,225	-0.99%
2022/12/08	3	20.70	1	20.70	20.10	2	1,900	0.11%
2022/12/07	11	19.55	2	19.60	19.60	9	1,781	0.51%
2022/12/06	7	20.21	0	0.00	20.00	7	1,770	0.40%
2022/12/05	6	20.58	9	20.59	20.70	-3	1,748	-0.17%
2022/12/02	2	20.08	10	19.95	19.90	-8	1,577	-0.51%
2022/12/01	0	0.00	16	18.85	18.70	-16	1,446	-1.11%
2022/11/30	0	0.00	5	18.55	18.75	-5	1,498	-0.33%
2022/11/29	0	0.00	20	18.20	18.35	-20	1,556	-1.29%
2022/11/25	1	18.25	0	0.00	18.15	1	1,664	0.06%
2022/11/23	1	18.05	1	18.10	18.10	0	1,900	0.00%
2022/11/16	1	18.55	1	18.25	18.25	0	2,067	0.00%
2022/11/15	38	18.40	0	0.00	18.40	38	2,101	1.81%
2022/11/14	0	17.80	0	0.00	18.00	0	2,096	0.00%
2022/11/11	0	17.65	0	0.00	17.50	0	2,171	0.00%
2022/10/28	0	0.00	1	16.20	16.05	-1	2,626	-0.04%
2022/10/27	1	16.45	0	0.00	16.70	1	2,647	0.04%
2022/10/25	0	0.00	1	16.85	16.45	-1	2,765	-0.04%
2022/10/21	8	16.76	0	0.00	16.65	8	2,798	0.29%
2022/10/20	7	17.02	0	0.00	17.05	7	2,809	0.25%
2022/10/19	0	0.00	1	17.40	17.25	-1	2,815	-0.04%
2022/10/13	0	0.00	15	16.42	16.20	-15	2,906	-0.52%
2022/10/11	0	0.00	5	17.35	17.40	-5	2,987	-0.17%
2022/10/07	0	0.00	2	18.20	18.20	-2	2,995	-0.07%
2022/10/05	0	0.00	3	18.58	18.20	-3	3,076	-0.10%
2022/09/28	1	17.70	0	0.00	17.50	1	3,253	0.03%
2022/09/27	1	18.90	10	19.00	19.00	-9	3,277	-0.27%
2022/09/26	0	0.00	14	19.01	19.00	-14	3,291	-0.43%
2022/09/23	2	20.10	12	19.97	19.95	-10	3,317	-0.30%
2022/09/22	1	20.20	0	0.00	20.20	1	3,345	0.03%
2022/09/21	0	0.00	10	20.10	20.10	-10	3,407	-0.29%
2022/09/19	0	0.00	1	20.50	20.25	-1	3,544	-0.03%
2022/09/16	0	0.00	1	20.45	20.45	-1	3,604	-0.03%
2022/09/14	1	20.55	1	20.60	20.60	0	3,778	0.00%
2022/09/13	11	20.89	0	0.00	20.85	11	3,784	0.29%
2022/09/12	0	0.00	1	21.15	21.25	-1	3,813	-0.03%
2022/09/08	1	20.70	0	0.00	20.75	1	3,833	0.03%
2022/09/06	1	20.55	1	20.40	20.45	0	3,864	0.00%
2022/09/05	2	21.25	0	0.00	21.10	2	3,842	0.05%
2022/09/02	0	0.00	5	22.20	22.20	-5	3,803	-0.13%
2022/09/01	1	22.60	1	22.55	22.60	0	3,783	0.00%
2022/08/30	3	23.42	11	22.80	22.70	-8	3,751	-0.21%
2022/08/29	1	22.60	8	22.43	22.45	-7	3,644	-0.19%
2022/08/26	1	22.60	1	22.75	22.65	0	3,762	0.00%
2022/08/25	0	0.00	5	22.55	22.95	-5	3,904	-0.13%
2022/08/24	1	22.40	5	22.29	22.30	-4	4,185	-0.10%
2022/08/23	0	0.00	1	22.45	22.50	-1	4,193	-0.02%
2022/08/22	1	22.40	2	22.70	22.30	-1	4,196	-0.02%
2022/08/19	2	22.43	1	22.30	22.35	1	4,260	0.02%
2022/08/18	0	0.00	3	22.65	22.70	-3	4,278	-0.07%
2022/08/17	1	22.65	0	0.00	22.45	1	4,224	0.02%
2022/08/16	2	22.25	0	0.00	22.20	2	4,189	0.05%
2022/08/15	0	0.00	2	22.13	22.00	-2	4,139	-0.05%
2022/08/12	0	0.00	1	21.70	21.70	-1	4,201	-0.02%
2022/08/11	0	0.00	1	21.50	21.35	-1	4,204	-0.02%
2022/08/09	2	21.75	6	21.45	21.20	-4	4,599	-0.09%
2022/08/08	0	0.00	3	21.25	21.25	-3	4,574	-0.07%
2022/08/04	2	20.30	0	0.00	20.30	2	4,656	0.04%
2022/08/03	2	20.75	0	0.00	20.40	2	4,660	0.04%
2022/08/02	8	20.99	2	20.85	20.85	6	4,692	0.13%
2022/08/01	7	22.16	1	22.25	22.25	6	4,699	0.13%
2022/07/29	1	21.90	2	22.00	22.00	-1	4,703	-0.02%
2022/07/28	2	21.73	0	0.00	21.55	2	4,715	0.04%
2022/07/26	1	22.05	2	21.78	21.70	-1	4,767	-0.02%
2022/07/25	2	22.40	1	22.40	22.25	1	4,797	0.02%
2022/07/19	0	0.00	1	22.20	22.10	-1	4,918	-0.02%
2022/07/18	1	21.80	1	21.75	21.60	0	4,896	0.00%
2022/07/15	1	21.10	0	0.00	21.30	1	4,930	0.02%
2022/07/13	0	0.00	20	20.71	21.00	-20	5,264	-0.38%
2022/07/12	0	0.00	1	20.60	20.00	-1	5,294	-0.02%
2022/07/11	2	21.30	1	21.40	21.40	1	5,293	0.02%
2022/07/08	0	0.00	25	21.30	21.05	-25	5,279	-0.47%
2022/07/07	1	20.90	0	0.00	20.95	1	5,266	0.02%
2022/07/06	1	20.80	6	21.55	20.70	-5	5,298	-0.09%
2022/07/05	7	21.61	0	0.00	21.50	7	5,374	0.13%
2022/07/04	0	0.00	2	21.25	20.85	-2	5,351	-0.04%
2022/07/01	2	20.90	10	21.71	20.65	-8	5,388	-0.15%
2022/06/30	4	21.93	14	22.14	21.75	-10	5,371	-0.19%
2022/06/29	8	22.44	9	22.49	22.40	-1	5,366	-0.02%
2022/06/28	5	22.25	3	22.53	22.15	2	5,386	0.04%
2022/06/27	19	22.23	1	22.25	22.25	18	5,420	0.33%
2022/06/24	11	22.10	3	21.35	22.00	8	5,444	0.15%
2022/06/23	1	21.00	6	21.14	21.00	-5	5,430	-0.09%
2022/06/22	30	21.03	5	21.81	20.85	25	5,468	0.46%
2022/06/21	11	20.65	100	20.30	20.65	-89	5,407	-1.65%
2022/06/20	2	20.30	0	0.00	20.00	2	5,520	0.04%
2022/06/17	3	20.92	1	20.90	20.70	2	5,604	0.04%
2022/06/16	1	21.40	2	22.30	21.10	-1	5,707	-0.02%
2022/06/14	5	21.60	0	0.00	21.75	5	6,252	0.08%
2022/06/13	0	0.00	30	22.10	21.85	-30	6,849	-0.44%
2022/06/10	2	22.58	0	0.00	22.60	2	7,077	0.03%
2022/06/08	3	22.72	3	22.67	22.60	0	7,332	0.00%
2022/06/07	3	23.07	0	0.00	22.90	3	7,887	0.04%
2022/06/06	101	24.00	1	23.80	23.80	100	8,453	1.18%	大買/
2022/06/02	5	23.79	4	23.95	23.90	1	8,495	0.01%
2022/06/01	3	23.68	7	23.55	24.30	-4	8,407	-0.05%
2022/05/27	0	0.00	6	22.23	22.10	-6	8,630	-0.07%
2022/05/26	1	22.10	1	21.60	21.60	0	8,555	0.00%
2022/05/25	0	0.00	1	21.95	21.95	-1	8,548	-0.01%
2022/05/24	3	21.68	5	21.55	21.45	-2	8,670	-0.02%
2022/05/23	0	0.00	18	22.06	22.10	-18	8,705	-0.21%
2022/05/20	1	22.00	6	22.05	21.95	-5	8,780	-0.06%
2022/05/19	1	21.30	1	21.75	22.10	0	8,743	0.00%
2022/05/18	1	21.70	7	21.70	21.75	-6	8,743	-0.07%
2022/05/17	57	21.58	2	21.45	21.60	55	8,676	0.63%
2022/05/13	2	20.03	1	20.15	20.15	1	8,486	0.01%
2022/05/12	0	0.00	10	19.44	19.15	-10	8,456	-0.12%
2022/05/10	1	20.25	0	0.00	20.35	1	8,498	0.01%
2022/05/06	2	21.25	0	0.00	21.10	2	8,493	0.02%
2022/05/04	1	21.70	1	21.85	21.80	0	8,561	0.00%
2022/04/29	2	22.43	0	0.00	22.30	2	8,760	0.02%
2022/04/27	3	22.90	0	0.00	22.80	3	8,872	0.03%
2022/04/25	2	24.48	0	0.00	23.90	2	8,913	0.02%
2022/04/22	0	0.00	15	25.00	25.00	-15	8,941	-0.17%
2022/04/21	6	25.94	3	25.45	25.40	3	9,085	0.03%
2022/04/20	1	26.10	1	25.15	26.00	0	9,148	0.00%
2022/04/19	6	24.91	1	24.85	24.80	5	9,086	0.06%
2022/04/18	1	25.15	1	25.35	25.00	0	9,304	0.00%
2022/04/15	0	0.00	2	25.05	24.70	-2	9,468	-0.02%
2022/04/14	0	0.00	1	24.75	24.75	-1	9,882	-0.01%
2022/04/12	14	24.86	0	0.00	24.55	14	10,646	0.13%
2022/04/11	2	25.90	3	25.47	25.05	-1	10,756	-0.01%
2022/04/06	0	0.00	7	25.75	25.75	-7	10,653	-0.07%
2022/04/01	13	25.58	15	25.58	25.55	-2	10,702	-0.02%
2022/03/31	2	25.85	0	0.00	25.65	2	10,739	0.02%
2022/03/29	10	25.60	0	0.00	25.55	10	10,746	0.09%
2022/03/28	3	24.95	0	0.00	25.05	3	10,805	0.03%
2022/03/25	1	25.35	21	25.34	25.15	-20	10,918	-0.18%
2022/03/24	6	25.99	9	25.81	25.70	-3	11,043	-0.03%
2022/03/23	3	25.75	11	25.79	25.65	-8	11,845	-0.07%
2022/03/22	1	26.05	0	0.00	26.05	1	13,165	0.01%
2022/03/21	12	26.44	14	26.23	26.05	-2	14,711	-0.01%
2022/03/18	14	26.68	6	26.35	26.10	8	17,040	0.05%
2022/03/17	39	26.88	10	26.94	27.10	29	19,322	0.15%
2022/03/16	11	26.33	24	26.63	26.50	-13	20,385	-0.06%
2022/03/15	5	25.98	4	25.80	25.45	1	20,707	0.00%
2022/03/14	11	25.83	11	25.79	25.65	0	20,766	0.00%
2022/03/11	7	26.04	4	26.19	26.15	3	21,171	0.01%
2022/03/10	14	25.95	9.5	26.06	26.20	4.5	21,469	0.02%
2022/03/09	34	25.70	42	26.32	26.20	-8	21,660	-0.04%
2022/03/08	6	24.23	6	24.08	24.40	0	21,493	0.00%
2022/03/07	5	23.90	1	24.05	23.85	4	21,509	0.02%
2022/03/04	22	25.33	32	24.89	24.90	-10	21,684	-0.05%
2022/03/03	1	25.70	3	25.43	25.35	-2	21,615	-0.01%
2022/03/02	2	24.90	1	25.20	24.70	1	21,373	0.00%
2022/03/01	0	0.00	9	24.68	24.65	-9	21,422	-0.04%
2022/02/25	5	24.02	8	24.20	24.15	-3	21,750	-0.01%
2022/02/24	9	24.41	17	24.04	23.65	-8	21,793	-0.04%
2022/02/23	1	24.80	12	24.73	24.95	-11	21,698	-0.05%
2022/02/22	5	24.35	9	24.01	24.00	-4	21,675	-0.02%
2022/02/21	5	25.05	0	0.00	24.90	5	21,665	0.02%
2022/02/18	2	24.95	12	25.00	25.00	-10	21,669	-0.05%
2022/02/16	4	25.48	13	25.16	25.10	-9	21,665	-0.04%
2022/02/15	0.5	25.30	28	25.19	25.05	-27.5	21,722	-0.13%
2022/02/14	2	25.13	10	25.15	25.15	-8	21,836	-0.04%
2022/02/11	0	0.00	6	25.78	25.75	-6	21,847	-0.03%
2022/02/10	8	26.18	14	26.00	26.00	-6	21,899	-0.03%
2022/02/09	0	0.00	15	26.51	26.60	-15	21,891	-0.07%
2022/02/08	9	26.38	7	26.13	26.25	2	21,913	0.01%
2022/02/07	23	25.87	20	25.40	25.95	3	21,992	0.01%
2022/01/26	12	24.98	0	0.00	25.30	12	22,031	0.05%
2022/01/25	7	25.23	0	0.00	25.00	7	22,316	0.03%
2022/01/24	11	25.48	8	25.79	26.00	3	23,024	0.01%
2022/01/21	31	26.01	23	25.28	25.30	8	23,192	0.03%
2022/01/20	19	26.31	12	26.24	26.10	7	23,297	0.03%
2022/01/19	5	26.42	2	26.23	26.35	3	23,323	0.01%
2022/01/18	11	26.54	5	26.86	26.35	6	23,390	0.03%
2022/01/17	12	26.66	2	27.18	27.10	10	23,532	0.04%
2022/01/14	9	26.69	6	27.03	26.20	3	23,665	0.01%
2022/01/13	3	27.15	1	27.50	27.15	2	24,309	0.01%
2022/01/12	10	27.35	9	27.33	27.00	1	24,675	0.00%
2022/01/11	22	28.36	6	27.98	28.15	16	24,765	0.06%
2022/01/10	11	28.67	7	28.11	28.10	4	24,624	0.02%
2022/01/07	45	29.98	122	28.78	28.20	-77	24,520	-0.31%	大賣/
2022/01/06	39	31.30	0	0.00	31.05	39	24,394	0.16%
2022/01/05	10	34.91	5	35.40	34.45	5	24,093	0.02%
2022/01/04	8	35.04	7	35.40	36.10	1	24,264	0.00%
2022/01/03	0	0.00	8	34.39	34.30	-8	24,600	-0.03%
2021/12/30	0	0.00	24	34.41	34.65	-24	24,941	-0.10%
2021/12/29	36	34.77	9	34.30	34.70	27	25,197	0.11%
2021/12/28	111	34.95	30	35.25	34.30	81	25,263	0.32%	大買/
2021/12/27	24	35.85	22	35.54	35.15	2	25,512	0.01%
2021/12/24	39	35.18	4.1	35.30	35.10	34.9	26,824	0.13%
2021/12/23	1	35.60	0	0.00	35.60	1	27,183	0.00%
2021/12/22	4	34.94	1	35.50	35.40	3	27,484	0.01%
2021/12/21	8	33.47	25	33.59	34.40	-17	27,531	-0.06%
2021/12/20	23	34.64	115	34.10	34.15	-92	27,380	-0.34%	大賣/
2021/12/17	41	35.41	48	35.75	35.25	-7	27,196	-0.03%
2021/12/16	61	36.12	73	36.23	35.60	-12	26,325	-0.05%
2021/12/15	60	34.28	79	34.75	36.30	-19	24,950	-0.08%
2021/12/14	107	33.66	224	33.52	34.15	-117	23,347	-0.50%	大買/大賣/鉅額交易
2021/12/13	132	32.10	32	31.85	33.40	100	20,886	0.48%	大買/
2021/12/10	161	27.81	59.6	29.94	30.40	101.4	18,473	0.55%	大買/鉅額交易
2021/12/09	21	27.41	24	27.34	27.65	-3	17,056	-0.02%
2021/12/08	3	25.63	3	25.78	25.95	0	16,201	0.00%
2021/12/07	24	25.91	14	25.82	25.95	10	15,933	0.06%
2021/12/06	36	25.32	8	25.30	25.45	28	15,489	0.18%
2021/12/03	8	25.31	6	25.32	24.85	2	15,069	0.01%
2021/12/02	4	24.91	4	24.81	24.75	0	14,386	0.00%
2021/12/01	17	24.07	1	24.70	24.50	16	14,103	0.11%
2021/11/30	2	24.68	2	23.93	24.35	0	14,088	0.00%
2021/11/29	2	23.00	8	23.29	23.10	-6	14,122	-0.04%
2021/11/26	1	23.60	3	22.97	22.90	-2	14,097	-0.01%
2021/11/25	5	24.30	36	23.64	23.60	-31	14,189	-0.22%
2021/11/24	9	24.53	7.8	24.37	24.35	1.2	14,339	0.01%
2021/11/23	1	23.45	1	23.50	23.30	0	14,503	0.00%
2021/11/22	3	23.10	0	0.00	23.10	3	14,517	0.02%
2021/11/18	30	22.40	2	22.80	22.55	28	14,843	0.19%
2021/11/17	2	23.40	0	0.00	23.10	2	14,808	0.01%
2021/11/15	0	0.00	2	23.25	23.15	-2	14,924	-0.01%
2021/11/12	5	23.16	1	23.10	23.15	4	14,989	0.03%
2021/11/11	2	23.95	1	24.25	23.85	1	14,937	0.01%
2021/11/10	4	24.20	2	24.20	24.10	2	14,941	0.01%
2021/11/09	4	24.43	1	24.30	24.30	3	15,260	0.02%
2021/11/08	4	23.81	0	0.00	23.85	4	15,243	0.03%
2021/11/05	3	24.03	0	0.00	23.90	3	15,409	0.02%
2021/11/04	1	24.10	3	24.55	24.50	-2	15,561	-0.01%
2021/11/03	4	24.08	0	0.00	24.05	4	15,566	0.03%
2021/11/02	2	25.18	4	25.10	24.40	-2	15,637	-0.01%
2021/11/01	13	26.54	6	26.08	25.65	7	15,596	0.04%
2021/10/29	3	25.33	2	25.28	25.00	1	15,443	0.01%
2021/10/28	1	25.05	1	25.35	24.90	0	15,383	0.00%
2021/10/27	0	0.00	3	24.83	24.85	-3	15,290	-0.02%
2021/10/26	1	24.80	10	25.15	24.75	-9	15,455	-0.06%
2021/10/25	0	0.00	1	25.35	25.30	-1	15,686	-0.01%
2021/10/22	5	24.97	0	0.00	24.70	5	16,147	0.03%
2021/10/21	17	25.55	6	25.70	25.70	11	17,241	0.06%
2021/10/20	12	25.02	28	25.04	25.20	-16	16,929	-0.09%
2021/10/19	7	24.37	11	24.31	24.30	-4	16,735	-0.02%
2021/10/18	2	23.40	6	23.70	23.90	-4	16,698	-0.02%
2021/10/15	3	23.93	1	23.75	23.80	2	17,324	0.01%
2021/10/14	11	23.92	6	24.09	23.80	5	18,321	0.03%
2021/10/13	13	23.98	12	23.92	23.70	1	19,334	0.01%
2021/10/12	15	23.96	4	23.84	23.35	11	19,792	0.06%
2021/10/08	15	24.02	12	24.28	24.30	3	19,908	0.02%
2021/10/07	6	23.24	9	23.35	23.75	-3	19,503	-0.02%
2021/10/06	3	22.80	7	22.69	23.10	-4	19,397	-0.02%
2021/10/05	5	21.66	1	22.00	22.20	4	19,306	0.02%
2021/10/04	7	22.85	8	23.01	21.70	-1	19,567	-0.01%
2021/10/01	29	24.90	7	25.19	23.20	22	19,369	0.11%
2021/09/30	7	24.26	8	24.25	24.50	-1	18,112	-0.01%
2021/09/29	4	23.30	3	23.27	23.00	1	17,935	0.01%
2021/09/28	0	0.00	1	23.10	22.75	-1	18,456	-0.01%
2021/09/22	1	21.80	0	0.00	21.60	1	19,740	0.01%
2021/09/13	0	0.00	12	23.15	22.85	-12	21,216	-0.06%
2021/09/09	2	22.45	2	22.75	22.75	0	21,431	0.00%
2021/09/07	3	23.08	5.1	23.64	22.95	-2.1	22,166	-0.01%
2021/09/06	0	0.00	1	24.75	23.90	-1	22,117	0.00%
2021/09/03	2	24.20	7	24.07	24.65	-5	21,970	-0.02%
2021/09/02	0	0.00	2	24.35	24.00	-2	21,851	-0.01%
2021/09/01	0	0.00	1	23.75	23.85	-1	21,561	0.00%
2021/08/31	2	24.33	11	24.23	24.05	-9	21,504	-0.04%
2021/08/30	12	24.32	12	24.30	23.90	0	21,364	0.00%
2021/08/27	14	23.82	21	23.90	23.50	-7	21,060	-0.03%
2021/08/26	2	22.65	2	22.65	22.80	0	20,555	0.00%
2021/08/25	24	22.98	6	22.74	22.60	18	20,486	0.09%
2021/08/24	1	21.50	0	0.00	21.35	1	20,222	0.00%
2021/08/23	5	21.85	1	22.00	22.10	4	20,189	0.02%
2021/08/19	3	21.17	2	20.85	20.60	1	20,012	0.00%
2021/08/18	1	22.00	1	20.40	22.00	0	19,952	0.00%
2021/08/16	4	22.04	1	22.75	21.50	3	19,836	0.02%
2021/08/13	37	24.08	18	23.96	22.75	19	19,689	0.10%
2021/08/11	2	24.60	3	24.07	23.50	-1	19,349	-0.01%
2021/08/10	2	25.80	5	25.20	25.05	-3	19,164	-0.02%
2021/08/09	16	26.47	1	25.55	25.55	15	18,994	0.08%
2021/08/06	0	0.00	2	27.30	26.55	-2	18,935	-0.01%
2021/08/05	5	27.69	8	27.24	27.15	-3	18,780	-0.02%
2021/08/04	52	27.75	39	27.41	27.00	13	18,538	0.07%
2021/08/03	0	0.00	1	26.45	27.00	-1	17,893	-0.01%
2021/08/02	4	25.78	0	0.00	25.75	4	17,642	0.02%
2021/07/30	11	26.77	20	26.66	26.30	-9	17,515	-0.05%
2021/07/29	5	25.97	23	26.21	26.65	-18	17,276	-0.10%
2021/07/28	19	25.75	4	26.70	26.30	15	16,920	0.09%
2021/07/27	37	27.39	34	27.05	25.35	3	16,278	0.02%
2021/07/26	18	27.38	3	27.85	27.90	15	14,976	0.10%
2021/07/23	2	25.85	2	25.50	25.40	0	14,490	0.00%
2021/07/22	3	26.38	4	27.10	25.90	-1	14,177	-0.01%
2021/07/21	9	26.99	4	27.10	26.70	5	13,854	0.04%
2021/07/20	113	25.57	108	26.33	27.65	5	13,150	0.04%	大買/大賣/
2021/07/19	107	25.21	132	25.86	26.25	-25	12,038	-0.21%	大買/大賣/
2021/07/16	14	23.88	36	23.76	23.90	-22	10,756	-0.20%
2021/07/15	1	23.05	2	23.33	23.15	-1	9,986	-0.01%
2021/07/13	4	22.60	0	0.00	22.20	4	9,503	0.04%
2021/07/09	0	0.00	6	23.74	23.65	-6	9,081	-0.07%
2021/07/08	0	0.00	1	23.60	23.05	-1	8,870	-0.01%
2021/07/07	1	23.00	32	22.70	22.70	-31	9,030	-0.34%
2021/07/06	10	23.20	4	23.30	23.05	6	9,028	0.07%
2021/07/05	85	23.99	66	24.31	24.05	19	8,886	0.21%
2021/07/02	0	0.00	1	22.65	22.15	-1	8,261	-0.01%
2021/07/01	6	23.10	110	22.76	22.95	-104	8,242	-1.26%	大賣/鉅額交易
2021/06/30	3	23.28	6	23.76	23.50	-3	7,909	-0.04%
2021/06/29	11	22.98	15	22.21	22.15	-4	7,322	-0.05%
2021/06/28	104	21.50	0	0.00	21.60	104	6,873	1.51%	大買/鉅額交易
2021/06/25	6.8	21.98	103	22.15	21.90	-96.2	6,750	-1.43%	大賣/
2021/06/24	3	21.35	1	21.30	21.20	2	6,257	0.03%
2021/06/23	100	21.75	5	21.76	21.40	95	6,162	1.54%
2021/06/22	1	20.85	1	20.70	20.50	0	5,337	0.00%
2021/06/21	3	20.92	1	21.05	20.80	2	5,233	0.04%
2021/06/18	0	0.00	15	20.10	20.05	-15	5,013	-0.30%
2021/06/17	113	20.70	107	20.72	20.70	6	4,993	0.12%	大買/大賣/
2021/06/16	0	0.00	10	20.64	20.65	-10	4,348	-0.23%
2021/06/15	1	18.50	1	18.90	18.80	0	4,324	0.00%
2021/06/11	0	0.00	1	18.50	18.35	-1	4,290	-0.02%
2021/06/10	1	19.05	2	19.20	19.05	-1	4,257	-0.02%
2021/06/08	3	19.10	0	0.00	18.80	3	4,261	0.07%
2021/06/07	2	18.60	0.6	19.10	18.50	1.4	4,275	0.03%
2021/06/03	0	0.00	2	19.35	19.15	-2	4,302	-0.05%
2021/06/02	10	19.23	0	0.00	19.05	10	4,286	0.23%
2021/05/31	1	18.85	0	0.00	18.85	1	4,228	0.02%
2021/05/26	0	0.00	1	18.50	18.65	-1	4,355	-0.02%
2021/05/25	6	18.85	101	18.82	18.55	-95	4,532	-2.10%	大賣/
2021/05/24	46	18.44	2	18.50	18.85	44	4,727	0.93%
2021/05/21	56	18.01	0	0.00	18.00	56	4,723	1.19%
2021/05/20	1	18.00	1	18.80	17.60	0	4,758	0.00%
2021/05/19	1	18.30	10	17.10	18.30	-9	4,739	-0.19%
2021/05/18	0	0.00	1	16.35	17.15	-1	4,700	-0.02%
2021/05/17	3	15.78	0	0.00	15.75	3	4,682	0.06%
2021/05/14	0	0.00	6	17.26	17.45	-6	4,613	-0.13%
2021/05/13	1	16.20	2	15.85	15.90	-1	4,542	-0.02%
2021/05/12	1	15.95	0	0.00	16.00	1	4,576	0.02%
2021/05/10	0	0.00	1	18.95	18.90	-1	4,524	-0.02%
2021/05/07	1	19.10	0	0.00	19.15	1	4,558	0.02%
2021/04/26	4	20.45	0	0.00	20.35	4	4,840	0.08%
2021/04/22	2	20.60	0	0.00	20.20	2	4,866	0.04%
2021/04/21	2	21.05	0	0.00	21.05	2	4,813	0.04%
2021/04/20	0	0.00	2	21.40	21.30	-2	4,811	-0.04%
2021/04/19	0	0.00	1	21.10	20.90	-1	4,826	-0.02%
2021/04/16	0	0.00	16	21.40	21.25	-16	4,837	-0.33%
2021/04/15	1	21.05	1	21.30	21.00	0	4,988	0.00%
2021/04/14	1	22.15	0	0.00	21.25	1	5,107	0.02%
2021/04/13	1	22.65	4	23.25	22.45	-3	5,009	-0.06%
2021/04/12	1	21.55	17	21.77	22.15	-16	4,725	-0.34%
2021/04/09	2	21.80	3	21.83	21.95	-1	4,628	-0.02%
2021/04/08	2	22.95	3	21.85	22.40	-1	4,526	-0.02%
2021/04/07	17	21.35	0	0.00	21.25	17	4,276	0.40%
2021/04/06	4	19.91	0	0.00	19.90	4	4,230	0.09%
2021/03/30	1	20.60	0	0.00	20.50	1	4,477	0.02%
2021/03/26	2	19.95	0	0.00	19.90	2	4,684	0.04%
2021/03/24	10	20.55	0	0.00	20.65	10	4,678	0.21%
2021/03/19	67	20.97	0	0.00	20.90	67	4,662	1.44%
2021/03/18	0	0.00	7	21.40	21.45	-7	4,690	-0.15%
2021/03/17	0	0.00	1	21.00	20.75	-1	4,623	-0.02%
2021/03/16	2	20.75	0	0.00	20.60	2	4,641	0.04%
2021/03/15	0	0.00	1	21.00	20.95	-1	4,684	-0.02%
2021/03/12	0	20.70	20	20.65	20.65	-20	4,691	-0.43%
2021/03/11	0	0.00	1	20.40	20.40	-1	4,768	-0.02%
2021/03/10	1	20.95	0	0.00	20.80	1	4,804	0.02%
2021/03/09	0	0.00	12	19.60	19.80	-12	4,855	-0.25%
2021/03/08	0	0.00	0.1	19.75	19.65	-0.1	4,982	0.00%
2021/03/05	0	0.00	46	19.80	19.70	-46	5,085	-0.90%
2021/03/04	1	20.20	0	0.00	20.15	1	5,179	0.02%
2021/03/03	1	20.60	1	20.60	20.65	0	5,239	0.00%
2021/03/02	5	20.60	0	0.00	20.50	5	5,440	0.09%
2021/02/26	1	21.50	0	0.00	21.50	1	5,823	0.02%
2021/02/25	0	0.00	1	21.30	21.30	-1	6,094	-0.02%
2021/02/24	62	21.57	2	21.60	21.70	60	5,988	1.00%
2021/02/22	0	0.00	2	20.15	20.15	-2	6,072	-0.03%
2021/02/19	1	18.80	1	19.30	19.65	0	6,323	0.00%
2021/02/17	0	0.00	3	18.50	18.60	-3	6,572	-0.05%
2021/02/03	3	19.25	1	18.85	18.40	2	7,098	0.03%
2021/02/01	0	0.00	1	17.70	17.65	-1	7,307	-0.01%
2021/01/29	1	17.70	2	17.55	17.40	-1	7,530	-0.01%
2021/01/26	1	19.05	0	0.00	18.70	1	8,017	0.01%
2021/01/22	0	0.00	1	19.15	19.20	-1	8,298	-0.01%
2021/01/21	2	18.95	0	0.00	18.30	2	8,298	0.02%
2021/01/20	1	19.80	0	0.00	19.15	1	8,293	0.01%
2021/01/19	1	20.50	7	21.28	20.60	-6	8,321	-0.07%
2021/01/18	1	20.15	0	0.00	20.30	1	8,269	0.01%
2021/01/15	1	20.65	0	0.00	20.45	1	8,300	0.01%
2021/01/11	2	22.13	0	0.00	21.80	2	8,464	0.02%
2021/01/08	2	22.73	1	22.15	21.50	1	8,925	0.01%
2021/01/07	0	0.00	2	22.40	22.40	-2	9,502	-0.02%
2021/01/06	0	0.00	2	21.23	20.40	-2	9,713	-0.02%
2021/01/04	1	21.85	20	21.63	21.60	-19	10,391	-0.18%
2020/12/31	2	21.80	0	0.00	21.65	2	10,721	0.02%
2020/12/30	0	0.00	4	22.14	21.80	-4	10,925	-0.04%
2020/12/29	2	21.95	3	21.98	21.95	-1	11,227	-0.01%
2020/12/28	1	21.55	5	21.50	21.50	-4	11,371	-0.04%
2020/12/25	17	21.94	5	21.80	21.80	12	11,685	0.10%
2020/12/24	6	22.74	5	22.75	22.45	1	11,718	0.01%
2020/12/23	7	22.51	2	22.05	22.95	5	11,717	0.04%
2020/12/22	2	21.70	0	0.00	21.00	2	11,892	0.02%
2020/12/21	0	0.00	21	21.70	21.65	-21	12,055	-0.17%
2020/12/17	1	22.00	0	0.00	22.05	1	12,223	0.01%
2020/12/16	0	0.00	1	22.50	22.35	-1	12,270	-0.01%
2020/12/15	2	22.58	1	23.15	22.00	1	12,315	0.01%
2020/12/14	1	22.85	5	22.55	22.85	-4	12,323	-0.03%
2020/12/11	20	21.40	1	22.15	21.35	19	12,307	0.15%
2020/12/10	4	22.51	4	22.39	22.20	0	12,334	0.00%
2020/12/09	7	23.14	2	22.95	22.70	5	12,451	0.04%
2020/12/08	3	23.37	2	23.10	22.90	1	12,656	0.01%
2020/12/07	6	22.74	6	23.31	23.40	0	13,133	0.00%
2020/12/04	6	23.05	5	22.80	22.75	1	13,364	0.01%
2020/12/03	6	23.29	3	23.35	23.15	3	13,867	0.02%
2020/12/02	4	23.70	23	23.25	23.10	-19	13,973	-0.14%
2020/12/01	6	24.08	7	24.39	24.00	-1	14,237	-0.01%
2020/11/30	20	25.04	5	24.89	24.70	15	14,450	0.10%
2020/11/27	4	24.86	3	24.70	24.65	1	14,545	0.01%
2020/11/26	30	25.02	8	25.07	24.75	22	14,519	0.15%
2020/11/25	26.2	24.33	16	25.47	25.65	10.2	14,371	0.07%
2020/11/24	16	24.06	17	24.22	24.60	-1	13,961	-0.01%
2020/11/23	7	22.36	14	22.34	22.40	-7	13,628	-0.05%
2020/11/20	12	22.82	9	22.95	22.55	3	13,572	0.02%
2020/11/19	12	22.70	6	22.93	22.75	6	13,462	0.04%
2020/11/18	33	22.12	14	21.87	22.05	19	13,275	0.14%
2020/11/17	0	0.00	10	21.62	22.55	-10	13,054	-0.08%
2020/11/16	6	21.46	10	21.06	20.50	-4	13,047	-0.03%
2020/11/13	6	21.77	5	22.05	21.80	1	13,061	0.01%
2020/11/12	30	22.21	34	21.98	22.50	-4	13,178	-0.03%
2020/11/11	7	23.46	18	23.63	23.10	-11	13,253	-0.08%
2020/11/10	7	24.71	5	24.65	24.30	2	13,289	0.02%
2020/11/09	8	25.32	12	24.96	24.95	-4	13,243	-0.03%
2020/11/06	15	25.54	10	25.42	24.95	5	13,207	0.04%
2020/11/05	8	24.28	4	25.09	25.40	4	13,224	0.03%
2020/11/04	7	23.40	2	23.30	23.10	5	13,212	0.04%
2020/11/03	12	25.14	0	0.00	24.40	12	13,011	0.09%
2020/11/02	15	25.44	1	25.30	24.60	14	12,901	0.11%
2020/10/28	0	0.00	1	26.50	26.00	-1	12,510	-0.01%
2020/10/26	0	0.00	0.6	24.80	26.35	-0.6	12,364	0.00%
2020/10/21	0	0.00	3	25.40	24.60	-3	12,268	-0.02%
2020/10/19	2	24.13	7	25.67	25.50	-5	12,204	-0.04%
2020/10/16	16	25.50	18	26.26	25.60	-2	12,108	-0.02%
2020/10/15	20	26.54	8	26.48	27.30	12	11,627	0.10%
2020/10/14	13	25.18	23	25.37	25.60	-10	10,878	-0.09%
2020/10/13	28	22.63	55.2	22.80	23.30	-27.2	10,573	-0.26%
2020/10/12	0	0.00	8	21.18	21.20	-8	10,034	-0.08%
2020/10/08	27	18.66	18	19.02	19.30	9	9,959	0.09%
2020/10/07	11	18.39	8	18.42	18.20	3	9,743	0.03%
2020/10/06	30	18.27	11	18.60	18.20	19	9,563	0.20%
2020/10/05	8	17.31	5	17.55	17.30	3	9,367	0.03%
2020/09/30	8	16.52	7	17.58	17.65	1	9,427	0.01%
2020/09/29	13	16.36	2	16.65	16.05	11	9,283	0.12%
2020/09/28	7	17.14	0	0.00	17.05	7	9,207	0.08%
2020/09/25	1	18.40	33	17.07	18.00	-32	9,075	-0.35%
2020/09/24	0	0.00	40	17.10	17.70	-40	8,761	-0.46%
2020/09/23	3	15.87	31	16.32	17.20	-28	8,753	-0.32%
2020/09/22	1	15.65	0	0.00	15.65	1	8,617	0.01%
2020/09/21	1	16.40	16	16.52	16.40	-15	8,550	-0.18%
2020/09/18	13	16.65	20	16.36	16.40	-7	8,478	-0.08%
2020/09/17	0	0.00	3	16.20	16.05	-3	8,404	-0.04%
2020/09/16	6	15.58	0	0.00	15.70	6	8,334	0.07%
2020/09/15	4	16.00	0	0.00	16.00	4	8,297	0.05%
2020/09/14	14	15.71	16	15.70	15.70	-2	8,416	-0.02%
2020/09/11	26	17.00	1	17.00	16.80	25	8,260	0.30%
2020/09/10	10	17.15	70	17.25	17.30	-60	8,010	-0.75%
2020/09/09	5	13.98	2	15.53	15.75	3	7,491	0.04%
2020/09/08	19	14.41	3	15.30	14.35	16	7,163	0.22%
2020/09/07	10	15.30	19.6	15.29	15.30	-9.6	6,596	-0.15%
2020/09/04	19	12.87	12	13.83	13.95	7	6,397	0.11%
2020/09/03	6	11.76	10.2	12.69	12.70	-4.2	6,019	-0.07%
2020/09/02	0	0.00	12	10.55	11.55	-12	5,709	-0.21%
2020/09/01	19	10.70	0	0.00	10.60	19	5,509	0.34%
2020/08/28	0	0.00	4	10.40	10.40	-4	5,376	-0.07%
2020/08/27	4	10.30	0	0.00	10.15	4	5,324	0.08%
2020/08/21	10	10.48	0	0.00	10.50	10	5,145	0.19%
2020/08/20	2	9.52	0	0.00	10.80	2	5,063	0.04%
2020/08/19	4	10.68	0	0.00	10.55	4	4,902	0.08%
2020/08/18	6	11.15	8	11.02	11.45	-2	4,732	-0.04%
2020/08/17	8	11.65	5	11.60	11.60	3	4,539	0.07%
2020/08/14	0	0.00	26	10.58	10.65	-26	4,172	-0.62%
2020/08/13	18	9.71	0	0.00	9.70	18	3,955	0.46%
2020/08/12	2	9.22	11	9.74	9.89	-9	3,892	-0.23%
2020/08/11	22	9.59	0	0.00	9.60	22	3,775	0.58%
2020/08/10	0	0.00	7	9.26	9.85	-7	3,524	-0.20%
2020/08/07	0	0.00	14	8.96	8.96	-14	3,352	-0.42%
2020/08/05	10	8.82	0	0.00	8.80	10	3,335	0.30%
2020/07/31	7	8.85	0	0.00	8.78	7	3,523	0.20%
2020/07/28	2	8.49	0	0.00	8.32	2	3,422	0.06%
2020/07/27	2	8.61	0	0.00	8.55	2	3,415	0.06%
2020/07/24	2	8.88	0	0.00	8.76	2	3,416	0.06%
2020/07/23	2	8.98	0	0.00	8.93	2	3,410	0.06%
2020/07/20	3	8.72	0	0.00	8.90	3	3,330	0.09%
2020/07/17	29	9.01	0	0.00	8.75	29	3,319	0.87%
2020/07/16	9	9.19	0	0.00	9.08	9	3,288	0.27%
2020/07/14	0	0.00	1	9.18	9.20	-1	3,177	-0.03%
2020/07/13	2	9.08	0	0.00	9.02	2	3,049	0.07%
2020/07/10	7	8.97	0	0.00	9.00	7	3,014	0.23%
2020/07/09	0	0.00	2	9.41	9.48	-2	2,863	-0.07%
2020/07/08	3	8.55	5	8.98	8.90	-2	2,591	-0.08%
2020/07/03	0	0.00	3	8.62	8.44	-3	2,293	-0.13%
2020/07/02	17	8.54	7	8.58	8.58	10	2,230	0.45%
2020/06/29	0	0.00	2	8.80	8.76	-2	2,037	-0.10%
2020/06/24	8	8.85	0	0.00	8.75	8	2,036	0.39%
2020/06/23	2.1	8.93	0	0.00	8.92	2.1	2,043	0.10%
2020/06/22	6	9.01	0	0.00	9.00	6	2,057	0.29%
2020/06/19	6	9.20	3	9.30	9.18	3	2,040	0.15%
2020/06/18	2	8.92	0	0.00	8.91	2	1,839	0.11%
2020/06/17	5	8.95	0	0.00	8.95	5	1,829	0.27%
2020/06/12	5	8.88	0	0.00	8.88	5	1,827	0.27%
2020/06/11	1	9.07	0	0.00	9.09	1	1,833	0.05%
2020/06/04	0	0.00	2	9.43	9.51	-2	1,878	-0.11%
2020/05/28	2	9.26	2	9.44	9.23	0	2,186	0.00%
2020/05/21	2	9.75	0	0.00	9.75	2	2,329	0.09%
2020/05/18	3	9.56	0	0.00	9.40	3	2,421	0.12%
2020/05/15	3	9.75	0	0.00	9.80	3	2,483	0.12%
2020/05/11	1	10.55	0	0.00	10.45	1	2,791	0.04%
2020/05/08	6	10.90	11	10.98	10.60	-5	2,831	-0.18%
2020/05/07	1	10.65	0	0.00	10.55	1	2,836	0.04%
2020/04/29	10	9.90	0	0.00	9.98	10	2,739	0.37%
2020/04/27	0	0.00	2	9.65	9.73	-2	2,728	-0.07%
2020/04/24	0	0.00	2	9.34	9.38	-2	2,712	-0.07%
2020/04/21	2	9.26	0	0.00	9.12	2	2,756	0.07%
2020/04/20	5	9.74	0	0.00	9.71	5	2,735	0.18%
2020/04/15	0	0.00	1	9.80	9.63	-1	2,734	-0.04%
2020/04/08	0	0.00	1	9.50	9.43	-1	2,901	-0.03%
2020/04/07	0	0.00	30	9.27	9.19	-30	2,899	-1.03%
2020/03/31	30	9.15	3	9.16	9.03	27	3,021	0.89%
2020/03/27	2	8.64	0	0.00	8.68	2	2,969	0.07%
2020/03/19	0	0.00	18.2	7.83	7.83	-18.2	2,890	-0.63%
2020/03/17	2	8.87	0	0.00	8.80	2	2,865	0.07%
2020/03/16	2	9.53	0	0.00	9.52	2	2,858	0.07%
2020/03/13	2	9.95	0	0.00	10.15	2	2,852	0.07%
2020/03/12	0	0.00	9	11.13	11.00	-9	2,828	-0.32%
2020/03/11	0	0.00	2	11.80	11.70	-2	2,811	-0.07%
2020/03/10	1	11.70	6	12.17	12.20	-5	2,841	-0.18%
2020/03/09	7	12.26	40	12.90	12.10	-33	2,892	-1.14%
2020/03/06	42	13.25	11	13.20	13.20	31	2,896	1.07%
2020/03/05	0	0.00	1.1	13.05	13.05	-1.1	2,797	-0.04%
2020/03/02	0	11.90	0	0.00	11.90	0	2,929	0.00%
2020/02/27	1	12.25	6	13.10	11.95	-5	2,921	-0.17%
2020/02/26	0	0.00	1	12.90	12.90	-1	2,873	-0.03%
2020/02/25	0	0.00	10	13.00	12.90	-10	2,931	-0.34%
2020/02/24	2	12.95	0	0.00	12.90	2	2,883	0.07%
2020/02/20	0	0.00	4	13.70	13.70	-4	2,838	-0.14%
2020/02/18	1	13.65	7	13.81	13.65	-6	2,760	-0.22%
2020/02/17	10	14.00	2	14.00	13.90	8	2,688	0.30%
2020/02/13	0	0.00	1	12.40	12.65	-1	2,439	-0.04%
2020/02/11	2	11.80	0	0.00	11.85	2	2,321	0.09%
2020/01/20	0	12.80	0	0.00	12.90	0	2,133	0.00%
2020/01/14	4	12.83	0	0.00	12.75	4	2,316	0.17%
2020/01/07	0	0.00	4	12.70	12.65	-4	2,315	-0.17%
2020/01/06	0	0.00	5	13.00	12.80	-5	2,360	-0.21%
2020/01/03	2	12.40	5	12.45	12.65	-3	2,296	-0.13%
2019/12/30	0	0.00	2	12.80	12.80	-2	2,349	-0.09%
2019/12/27	3	12.37	0	0.00	12.50	3	2,317	0.13%
2019/12/26	0	0.00	1	12.60	12.60	-1	2,325	-0.04%
2019/12/25	0	0.00	1	12.10	11.95	-1	2,347	-0.04%
2019/12/24	0	0.00	1	11.95	12.00	-1	2,356	-0.04%
2019/12/20	1	12.20	0	0.00	12.10	1	2,407	0.04%
2019/12/18	1	12.00	0	0.00	12.00	1	2,505	0.04%
2019/12/17	1	11.90	0	0.00	11.90	1	2,566	0.04%
2019/12/16	1	11.85	0	0.00	12.00	1	2,576	0.04%
2019/12/13	2	11.85	0	0.00	11.90	2	2,580	0.08%
2019/12/12	2	11.95	0	0.00	11.85	2	2,619	0.08%
2019/12/10	2	11.98	0	0.00	11.90	2	2,650	0.08%
2019/12/09	6	12.19	0	0.00	12.15	6	2,648	0.23%
2019/12/06	1	12.15	0	0.00	12.35	1	2,632	0.04%
2019/12/05	1.4	12.49	25.3	12.40	12.35	-23.9	2,619	-0.91%
2019/12/03	0	0.00	6	12.11	12.65	-6	2,504	-0.24%
2019/12/02	0	0.00	1	11.60	11.50	-1	2,403	-0.04%
2019/11/22	40	7.55	5	7.59	7.55	35	2,379	1.47%
2019/11/21	4	7.05	0	0.00	7.13	4	2,166	0.18%
2019/11/15	2	7.51	34	7.53	7.53	-32	2,225	-1.44%
2019/11/13	0	0.00	6	7.00	6.88	-6	2,220	-0.27%
2019/11/12	1	6.90	0	0.00	6.91	1	2,253	0.04%
2019/11/11	11	6.78	0	0.00	6.69	11	2,286	0.48%
2019/11/08	2	7.03	0	0.00	7.03	2	2,329	0.09%
2019/11/07	2	7.07	0	0.00	7.05	2	2,434	0.08%
2019/11/06	4	7.17	2	7.15	7.16	2	2,463	0.08%
2019/11/04	7	7.25	0	0.00	7.22	7	2,571	0.27%
2019/11/01	2	7.39	0	0.00	7.42	2	2,593	0.08%
2019/10/31	2	7.51	0	0.00	7.48	2	2,683	0.07%
2019/10/30	2	7.56	0	0.00	7.55	2	2,783	0.07%
2019/10/29	0	0.00	6	7.71	7.58	-6	3,006	-0.20%
2019/10/25	2	7.40	0	0.00	7.38	2	3,364	0.06%
2019/10/18	2	7.60	0	0.00	7.51	2	3,573	0.06%
2019/10/17	4	7.61	0	0.00	7.60	4	3,571	0.11%
2019/10/16	0	0.00	3	7.70	7.72	-3	3,501	-0.09%
2019/10/15	2	7.06	0	0.00	7.02	2	3,373	0.06%
2019/10/14	20	7.15	4	7.12	7.11	16	3,383	0.47%
2019/10/09	3	7.01	0	0.00	7.02	3	3,391	0.09%
2019/10/08	1	7.11	0	0.00	7.11	1	3,465	0.03%
2019/10/07	11	7.19	3	7.10	7.08	8	3,457	0.23%
2019/10/04	32	7.61	0	0.00	7.51	32	3,412	0.94%
2019/10/03	3	7.92	0	0.00	7.95	3	3,368	0.09%
2019/10/01	6	8.12	1	8.08	8.05	5	3,335	0.15%
2019/09/27	0	0.00	2	8.41	8.33	-2	3,310	-0.06%
2019/09/25	0	0.00	1	8.42	8.45	-1	3,498	-0.03%
2019/09/23	0	0.00	1	8.41	8.39	-1	3,535	-0.03%
2019/09/20	0	0.00	8	8.27	8.28	-8	3,444	-0.23%
2019/09/19	2	8.25	1	8.28	8.24	1	3,444	0.03%
2019/09/18	0	8.30	10	8.38	8.32	-10	3,423	-0.29%
2019/09/17	2	8.43	9	8.54	8.42	-7	3,422	-0.20%
2019/09/16	9	8.67	1	8.55	8.55	8	3,442	0.23%
2019/09/12	0	0.00	3	8.50	8.46	-3	3,367	-0.09%
2019/09/11	10	8.31	0	0.00	8.32	10	3,439	0.29%
2019/09/10	0	0.00	1	8.31	8.30	-1	3,458	-0.03%
2019/09/06	0	0.00	1	8.30	8.30	-1	3,523	-0.03%
2019/08/20	0	0.00	7	8.26	8.22	-7	4,161	-0.17%
2019/08/19	7	8.16	7	8.23	8.16	0	4,135	0.00%
2019/08/16	0	0.00	1	8.13	8.15	-1	4,147	-0.02%
2019/08/14	8	8.32	0	0.00	8.25	8	4,423	0.18%
2019/08/13	2	8.32	0	0.00	8.37	2	4,578	0.04%
2019/08/12	5	8.65	9	8.66	8.58	-4	4,877	-0.08%
2019/08/07	2	8.42	0	0.00	8.21	2	5,226	0.04%
2019/08/05	9	8.63	0	0.00	8.35	9	5,190	0.17%
2019/08/02	10	9.06	0	0.00	8.88	10	5,134	0.19%
2019/08/01	2	9.22	0	0.00	9.13	2	5,062	0.04%
2019/07/31	6	9.18	3	9.36	9.26	3	5,053	0.06%
2019/07/30	7	9.03	0	0.00	8.90	7	4,943	0.14%
2019/07/29	4	8.76	2	9.01	9.13	2	4,788	0.04%
2019/07/26	2	8.56	0	0.00	8.39	2	4,538	0.04%
2019/07/24	8	8.50	2	8.52	8.53	6	4,403	0.14%
2019/07/18	0	0.00	10	8.27	8.28	-10	4,297	-0.23%
2019/07/15	2	8.25	0	0.00	8.24	2	4,271	0.05%
2019/07/11	10	8.26	0	0.00	8.26	10	4,216	0.24%
2019/07/09	2	8.29	0	0.00	8.29	2	4,237	0.05%
2019/07/05	2	8.35	5	8.47	8.35	-3	4,231	-0.07%
2019/07/03	2	8.38	0	0.00	8.38	2	4,234	0.05%
2019/07/02	0	0.00	20	8.61	8.60	-20	4,161	-0.48%
2019/07/01	20	8.03	0	0.00	8.05	20	4,017	0.50%
2019/06/18	0	0.00	1	8.88	8.70	-1	4,033	-0.02%
2019/06/14	10	9.02	11	8.85	8.83	-1	3,973	-0.03%
2019/06/13	0	0.00	2	8.90	8.90	-2	3,886	-0.05%
2019/06/12	2	8.76	0.1	8.72	8.72	1.9	3,825	0.05%
2019/06/11	2	8.86	2	9.02	8.86	0	3,783	0.00%
2019/06/06	0	0.00	5	9.12	9.02	-5	3,622	-0.14%
2019/06/05	3	8.60	2	8.91	8.91	1	3,388	0.03%
2019/06/04	0	0.00	9	8.09	8.10	-9	3,248	-0.28%
2019/06/03	0	0.00	13	8.32	8.31	-13	3,259	-0.40%
2019/05/27	7	8.43	0	0.00	8.32	7	3,208	0.22%
2019/05/24	11	8.89	0	0.00	8.55	11	3,172	0.35%
2019/05/23	8	8.78	5	8.91	8.90	3	3,127	0.10%
2019/05/22	6	9.05	0	0.00	8.76	6	3,098	0.19%
2019/05/21	11	9.26	1	9.30	9.30	10	3,054	0.33%
2019/05/20	0	0.00	6	9.29	8.82	-6	2,759	-0.22%
2019/05/17	0	0.00	2	8.75	9.05	-2	2,559	-0.08%
2019/05/16	6	8.33	52	8.25	8.40	-46	2,212	-2.08%
2019/05/15	0	0.00	2	7.64	7.64	-2	1,811	-0.11%
2019/05/13	30	6.40	0	0.00	6.32	30	1,757	1.71%
2019/05/08	4	6.78	0	0.00	6.68	4	1,708	0.23%
2019/05/07	0	0.00	2	6.68	6.68	-2	1,619	-0.12%
2019/04/30	0	0.00	5	6.00	6.00	-5	1,516	-0.33%
2019/04/18	0	0.00	4	6.60	6.35	-4	1,597	-0.25%
2019/04/15	0	0.00	10	6.50	6.54	-10	1,536	-0.65%
2019/04/09	0	0.00	14	6.33	6.26	-14	1,456	-0.96%
2019/04/08	10	6.03	0	0.00	6.03	10	1,445	0.69%
2019/04/03	4	5.98	0	0.00	6.00	4	1,426	0.28%
2019/04/01	0	0.00	1	5.83	5.85	-1	1,363	-0.07%
2019/03/29	12	6.33	0	0.00	6.30	12	1,221	0.98%
2019/03/28	2	7.00	0	0.00	6.99	2	1,118	0.18%
2019/03/26	2	7.23	0	0.00	7.20	2	1,121	0.18%
2019/03/21	2	7.66	6	7.72	7.42	-4	1,131	-0.35%
2019/03/19	0	0.00	5	7.65	7.65	-5	1,087	-0.46%
2019/03/18	0	0.00	1	7.68	7.65	-1	1,085	-0.09%
2019/03/08	2	7.89	0	0.00	7.89	2	1,190	0.17%
2019/03/05	0	0.00	9	8.06	8.08	-9	1,206	-0.75%
2019/02/27	0	0.00	4	8.08	8.08	-4	1,232	-0.32%
2019/02/14	0	0.00	5	8.16	8.20	-5	1,402	-0.36%
2019/01/23	10	7.85	10	7.95	7.93	0	1,438	0.00%
2018/12/17	3	7.60	0	0.00	7.50	3	2,070	0.14%
2018/12/06	2	7.60	0	0.00	7.77	2	2,818	0.07%
2018/12/03	0	0.00	7	8.28	8.20	-7	2,953	-0.24%
2018/11/28	3	8.23	8	8.11	8.11	-5	3,322	-0.15%
2018/11/16	2	7.67	0	0.00	7.84	2	3,843	0.05%
2018/10/11	10	7.75	0	0.00	7.73	10	3,724	0.27%
2018/10/09	10	9.00	10	8.91	8.58	0	3,686	0.00%
2018/10/05	5	9.25	0	0.00	9.02	5	3,702	0.14%
2018/10/03	0	0.00	1	9.57	9.57	-1	3,691	-0.03%
2018/10/02	13	9.84	0	0.00	9.87	13	3,681	0.35%
2018/10/01	1	10.45	1	10.15	10.15	0	3,623	0.00%
2018/09/28	0	0.00	90	10.35	10.30	-90	3,589	-2.51%
2018/09/27	0	0.00	5	10.05	10.05	-5	3,568	-0.14%
2018/09/25	0	0.00	1	10.50	10.25	-1	3,549	-0.03%
2018/09/19	97	10.68	3	10.70	10.90	94	3,476	2.70%
2018/09/17	0	0.00	5	10.20	10.15	-5	3,256	-0.15%
2018/09/14	4	10.69	0	0.00	10.45	4	3,262	0.12%
2018/09/13	5	10.85	0	0.00	10.50	5	3,199	0.16%
2018/09/05	1	10.60	1	10.35	10.40	0	2,783	0.00%
2018/09/04	11	10.95	11	11.04	10.95	0	2,704	0.00%
2018/09/03	15	10.70	5	10.75	10.60	10	2,515	0.40%
2018/08/27	10	8.76	0	0.00	8.75	10	2,217	0.45%
2018/08/22	0	0.00	2	7.54	7.83	-2	2,005	-0.10%
2018/08/21	2	7.10	3	7.29	7.12	-1	1,975	-0.05%
2018/08/20	3	7.48	0	0.00	7.29	3	1,942	0.15%
2018/08/17	0	7.76	0	0.00	7.75	0	1,914	0.00%
2018/08/01	0	0.00	4	9.49	9.49	-4	2,331	-0.17%
2018/07/20	1	9.64	0	0.00	9.43	1	2,474	0.04%
2018/07/11	3	9.47	0	0.00	9.40	3	2,409	0.12%
2018/07/04	2	9.64	0	0.00	9.57	2	2,391	0.08%
2018/06/29	0	0.00	3	10.40	10.60	-3	2,339	-0.13%
2018/06/28	3	10.70	0	0.00	10.60	3	2,324	0.13%
2018/06/27	1	10.20	0	0.00	10.20	1	2,421	0.04%
2018/06/26	1	12.00	0	0.00	11.30	1	2,360	0.04%
2018/06/20	5	12.20	0	0.00	12.30	5	2,249	0.22%
2018/06/15	5	12.35	0	0.00	12.35	5	2,224	0.22%
2018/06/13	2	12.10	2	12.35	12.25	0	2,242	0.00%
2018/06/12	0	0.00	10	12.10	12.10	-10	2,216	-0.45%
2018/06/11	2	12.30	11	12.11	12.10	-9	2,208	-0.41%
2018/06/08	9	12.42	6	12.25	12.25	3	2,269	0.13%
2018/06/07	6	12.48	4	12.34	12.35	2	2,273	0.09%
2018/06/06	3	12.45	0	0.00	12.50	3	2,262	0.13%
2018/06/04	2	12.45	0	0.00	12.30	2	2,168	0.09%
2018/06/01	0	0.00	20	12.20	12.35	-20	2,175	-0.92%
2018/05/30	0	0.00	2	12.63	12.40	-2	2,157	-0.09%
2018/05/23	3	12.03	0	0.00	12.05	3	2,134	0.14%
2018/05/14	10	14.35	0	0.00	13.85	10	2,150	0.46%
2018/05/11	5	13.63	6	13.67	13.85	-1	1,992	-0.05%
2018/05/03	0	0.00	1	13.55	13.05	-1	1,840	-0.05%
2018/04/27	6	12.15	5	11.80	12.00	1	1,786	0.06%
2018/04/24	2	12.60	0	0.00	12.60	2	1,737	0.12%
2018/04/19	3	13.70	3	13.85	13.55	0	1,750	0.00%
2018/04/09	5	13.60	1	13.65	13.65	4	1,774	0.23%
2018/04/03	0	13.80	0	0.00	13.80	0	1,772	0.00%
2018/03/31	0	0.00	3	14.10	14.00	-3	1,766	-0.17%
2018/03/30	2	13.73	1	14.00	14.30	1	1,763	0.06%
2018/03/14	20	15.90	0	0.00	15.80	20	1,702	1.17%
2018/02/12	0	0.00	1	14.25	14.20	-1	2,055	-0.05%
2018/02/09	1	14.55	0	0.00	14.50	1	2,053	0.05%
2018/01/25	1	16.00	0	0.00	15.90	1	2,200	0.05%
2018/01/24	1	16.15	0	0.00	16.15	1	2,198	0.05%
2018/01/16	0	0.00	5	16.30	16.25	-5	2,467	-0.20%
2018/01/05	0	0.00	2	16.65	16.70	-2	3,464	-0.06%
2018/01/04	2	16.75	2	16.70	16.80	0	3,612	0.00%
2018/01/03	2	16.75	0	0.00	16.60	2	3,679	0.05%
2018/01/02	0	0.00	2	16.50	16.50	-2	3,990	-0.05%