仲琦 (2419)-玉山-嘉義券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
30.00
漲跌
▲0.10
漲幅
+0.33%
成交量
471張
產業
上市通信網路類股▲0.93%
298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

仲琦 (2419)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	3	28.98	0	0.00	28.95	3	1,737	0.17%
2024/04/17	0	0.00	1	30.15	30.50	-1	1,730	-0.06%
2024/04/12	2	31.90	0	0.00	31.85	2	1,724	0.12%
2024/04/10	1	33.00	4	33.08	32.80	-3	1,809	-0.17%
2024/04/08	1	33.30	0	0.00	33.15	1	1,805	0.06%
2024/03/29	0	0.00	10	31.70	31.50	-10	1,804	-0.55%
2024/03/28	0	0.00	0	32.05	31.80	0	1,819	0.00%
2024/03/25	0	0.00	10	33.25	33.25	-10	1,904	-0.53%
2024/03/22	1	33.50	0	0.00	33.50	1	1,943	0.05%
2024/03/21	10	33.00	0	0.00	33.00	10	1,958	0.51%
2024/03/19	0	0.00	1	32.85	32.95	-1	2,234	-0.04%
2024/03/18	0	0.00	10	31.78	31.90	-10	3,125	-0.32%
2024/03/15	1	31.90	3	31.82	31.60	-2	3,323	-0.06%
2024/03/11	2	32.78	1	32.30	31.85	1	4,081	0.02%
2024/03/08	5	31.50	1	31.20	31.80	4	4,151	0.10%
2024/03/07	37	32.31	30	31.75	31.55	7	4,137	0.17%
2024/03/06	2	32.80	1	32.80	32.70	1	4,116	0.02%
2024/03/05	18	34.00	57	34.31	33.85	-39	4,101	-0.95%
2024/03/04	6	30.45	5	30.65	33.25	1	3,838	0.03%
2024/03/01	5	30.20	5	30.55	30.25	0	3,753	0.00%
2024/02/29	8	30.07	0	0.00	30.15	8	3,751	0.21%
2024/02/27	10	30.48	25	30.61	30.50	-15	3,741	-0.40%
2024/02/26	2	31.30	2	31.45	31.40	0	3,720	0.00%
2024/02/23	1	31.55	1	31.00	30.90	0	3,716	0.00%
2024/02/19	5	31.85	5	32.25	31.65	0	3,720	0.00%
2024/02/15	2	31.00	2	31.05	31.10	0	3,706	0.00%
2024/02/05	19	31.22	12	31.33	30.95	7	3,695	0.19%
2024/02/02	0	0.00	1	34.60	34.20	-1	3,632	-0.03%
2024/01/30	2	34.05	0	0.00	34.10	2	3,625	0.06%
2024/01/29	5	33.47	0	0.00	33.55	5	3,615	0.14%
2024/01/25	1	34.00	1	33.80	33.70	0	3,676	0.00%
2024/01/23	5	33.56	0	0.00	33.85	5	3,712	0.13%
2024/01/22	0	0.00	1	32.95	33.30	-1	3,784	-0.03%
2024/01/18	8	32.18	7	32.10	32.05	1	3,806	0.03%
2024/01/17	0	0.00	1	33.65	32.60	-1	3,808	-0.03%
2024/01/16	1	33.55	0	0.00	33.35	1	3,802	0.03%
2024/01/11	0	0.00	4	33.00	33.40	-4	3,840	-0.10%
2024/01/10	4	32.60	0	0.00	32.55	4	3,860	0.10%
2024/01/09	3	33.62	0	0.00	33.10	3	3,861	0.08%
2024/01/08	0	0.00	0.3	34.15	33.80	-0.3	3,852	-0.01%
2024/01/04	5	35.80	0	0.00	34.60	5	3,853	0.13%
2023/12/29	2	34.23	0	0.00	34.30	2	3,806	0.05%
2023/12/28	3	34.53	0	0.00	34.60	3	3,879	0.08%
2023/12/27	5	35.09	0	0.00	34.70	5	3,880	0.13%
2023/12/26	1	35.20	0	0.00	35.50	1	3,884	0.03%
2023/12/22	0	0.00	0.8	35.80	35.70	-0.8	3,898	-0.02%
2023/12/21	1	36.50	2	37.20	36.30	-1	3,913	-0.03%
2023/12/20	0	0.00	16	36.83	37.00	-16	3,890	-0.41%
2023/12/19	4	35.40	1	35.25	35.40	3	3,855	0.08%
2023/12/15	0	0.00	2	37.03	37.00	-2	3,816	-0.05%
2023/12/14	14	37.55	4.6	37.64	36.90	9.4	3,768	0.25%
2023/12/13	69.8	39.01	59.5	39.47	38.00	10.3	3,558	0.29%
2023/12/12	8	35.11	22	36.31	37.05	-14	2,681	-0.52%
2023/12/11	0	0.00	1	34.15	33.70	-1	2,577	-0.04%
2023/12/07	4.5	34.39	5	34.90	34.10	-0.5	2,621	-0.02%
2023/12/06	28	36.34	22	36.04	35.95	6	2,540	0.24%
2023/12/05	6	33.03	4	34.35	34.35	2	2,073	0.10%
2023/12/04	1	31.25	0	0.00	31.25	1	2,000	0.05%
2023/11/29	1	30.50	0	0.00	30.80	1	2,116	0.05%
2023/11/20	0	0.00	4	30.41	30.55	-4	3,365	-0.12%
2023/11/16	0	0.00	1	29.70	30.05	-1	3,693	-0.03%
2023/11/15	0	0.00	4	29.74	29.85	-4	3,823	-0.10%
2023/11/13	1	28.85	0	0.00	28.95	1	3,957	0.03%
2023/11/10	1	29.00	0	0.00	28.90	1	3,998	0.03%
2023/11/09	1	29.70	0	0.00	29.60	1	4,037	0.02%
2023/11/08	0	0.00	1	30.60	30.50	-1	4,065	-0.02%
2023/11/07	2	30.05	0	0.00	30.00	2	4,108	0.05%
2023/11/06	1	30.40	0	0.00	30.45	1	4,179	0.02%
2023/11/03	1	30.55	0	0.00	30.65	1	4,242	0.02%
2023/11/02	4	30.98	7.1	30.48	30.50	-3.1	4,326	-0.07%
2023/11/01	3.4	29.50	0	0.00	29.50	3.4	4,382	0.08%
2023/10/31	1	30.60	0	0.00	29.80	1	4,520	0.02%
2023/10/30	20.1	31.54	16	31.43	30.85	4.1	4,721	0.09%
2023/10/26	1	30.00	1	30.00	29.90	0	5,272	0.00%
2023/10/25	21	30.95	20	30.80	30.80	1	5,481	0.02%
2023/10/23	2	30.35	0	0.00	30.15	2	5,940	0.03%
2023/10/19	1	30.75	0	0.00	30.80	1	6,685	0.01%
2023/10/18	0.5	30.60	0	0.00	30.90	0.5	7,180	0.01%
2023/10/13	8	32.59	2	32.65	32.40	6	9,338	0.06%
2023/10/12	1	32.60	5	33.04	33.10	-4	9,765	-0.04%
2023/10/11	1	31.75	11	32.00	32.00	-10	10,666	-0.09%
2023/10/06	1	33.45	0	0.00	33.00	1	11,163	0.01%
2023/10/04	1	33.30	0	0.00	33.20	1	11,945	0.01%
2023/10/02	6	34.67	13	34.63	34.60	-7	13,549	-0.05%
2023/09/28	2	34.60	1	34.15	34.05	1	13,927	0.01%
2023/09/27	1	33.25	0	0.00	33.40	1	14,330	0.01%
2023/09/26	3	34.12	2	34.55	33.70	1	14,925	0.01%
2023/09/22	2	33.30	0	0.00	33.35	2	15,815	0.01%
2023/09/19	4	34.20	0	0.00	34.00	4	17,443	0.02%
2023/09/18	4	34.35	0	0.00	34.40	4	17,409	0.02%
2023/09/15	3	34.97	1	34.85	34.85	2	17,402	0.01%
2023/09/14	1	35.75	8	35.64	35.70	-7	17,364	-0.04%
2023/09/13	0	0.00	1.1	34.50	34.50	-1.1	17,293	-0.01%
2023/09/12	24	34.34	20	34.18	34.30	4	17,293	0.02%
2023/09/11	1	34.00	3	34.40	34.05	-2	17,232	-0.01%
2023/09/08	6	35.20	2	35.25	35.20	4	17,170	0.02%
2023/09/06	5	37.05	1	37.10	36.90	4	17,056	0.02%
2023/09/05	1	36.85	5	36.91	36.70	-4	17,006	-0.02%
2023/09/04	0	0.00	14	37.32	37.25	-14	16,968	-0.08%
2023/09/01	6	37.98	4	38.40	37.75	2	16,927	0.01%
2023/08/31	2	38.70	2	38.45	38.70	0	16,888	0.00%
2023/08/30	1	38.55	0	0.00	38.55	1	16,871	0.01%
2023/08/29	3	39.10	7	38.76	38.50	-4	16,836	-0.02%
2023/08/28	6	39.68	9	39.76	39.20	-3	16,764	-0.02%
2023/08/25	12	41.00	9	40.46	41.10	3	16,654	0.02%
2023/08/24	43	42.05	19.1	40.87	40.50	23.9	16,427	0.15%
2023/08/23	2	39.88	11	39.75	41.10	-9	15,736	-0.06%
2023/08/22	9.1	37.80	5	37.47	37.40	4.1	15,579	0.03%
2023/08/21	9	36.89	8	37.34	37.10	1	15,413	0.01%
2023/08/18	1	36.00	1	35.80	35.85	0	15,280	0.00%
2023/08/17	2	37.00	4	37.23	37.65	-2	15,205	-0.01%
2023/08/15	3	37.32	2	36.95	36.95	1	15,107	0.01%
2023/08/14	1	36.00	1	36.00	36.45	0	15,064	0.00%
2023/08/11	1	37.30	3	37.40	37.05	-2	15,022	-0.01%
2023/08/10	3	36.87	0	0.00	37.20	3	14,974	0.02%
2023/08/09	5	38.55	1	38.50	38.50	4	14,901	0.03%
2023/08/08	5	38.74	0	0.00	39.00	5	14,836	0.03%
2023/08/07	2	39.40	2	39.85	39.90	0	14,751	0.00%
2023/08/04	5	39.84	4	39.64	39.75	1	14,651	0.01%
2023/08/02	5	41.13	6	40.99	41.05	-1	14,519	-0.01%
2023/08/01	14	44.20	21	43.39	43.25	-7	14,290	-0.05%
2023/07/31	33	47.63	16	46.83	45.60	17	14,050	0.12%
2023/07/28	13	45.80	13.1	45.35	45.90	-0.1	13,675	0.00%
2023/07/27	19.1	47.90	9.1	47.57	46.80	10	13,490	0.07%
2023/07/26	16	48.14	64	47.59	46.70	-48	13,294	-0.36%
2023/07/25	56	49.64	52	48.34	48.30	4	13,076	0.03%
2023/07/24	71	50.32	58	50.30	49.70	13	12,741	0.10%
2023/07/21	42	48.58	44.1	49.49	49.60	-2	12,315	-0.02%
2023/07/20	37	47.81	33	48.17	47.45	4	11,835	0.03%
2023/07/19	143	50.26	35	50.42	48.15	108	11,430	0.95%	大買/鉅額交易
2023/07/18	99.3	52.88	95	50.89	49.60	4.3	10,757	0.04%
2023/07/17	28	49.95	28	51.06	51.50	0	9,720	0.00%
2023/07/14	63	45.62	65	46.01	46.90	-2	9,306	-0.02%
2023/07/13	46	41.35	85	41.86	42.65	-39	8,517	-0.46%
2023/07/12	102	39.62	83.1	39.04	38.80	18.9	8,040	0.24%	大買/
2023/07/11	108	39.28	117	39.59	39.95	-9	7,755	-0.12%	大買/大賣/
2023/07/10	79	39.67	207	39.98	39.05	-128	7,269	-1.76%	大賣/鉅額交易
2023/07/07	247	39.30	114.6	39.15	40.25	132.5	6,547	2.02%	大買/大賣/鉅額交易
2023/07/06	37	37.08	16	37.29	36.60	21	5,615	0.37%
2023/07/05	33.1	37.86	16	38.20	37.00	17.1	5,239	0.33%
2023/07/04	34	37.25	23.1	37.78	38.75	10.9	4,818	0.23%
2023/07/03	24.2	33.99	32	33.99	35.25	-7.8	4,246	-0.18%
2023/06/30	14	31.85	23.1	32.16	32.05	-9.1	3,781	-0.24%
2023/06/29	56.1	31.19	37	31.80	31.80	19.1	3,438	0.55%
2023/06/28	6	29.59	12	30.00	30.05	-6	2,107	-0.29%
2023/06/27	1	27.30	0	0.00	27.35	1	1,800	0.06%
2023/06/19	2	27.80	3	27.75	27.55	-1	1,824	-0.05%
2023/06/16	4	27.74	0	0.00	27.75	4	1,814	0.22%
2023/06/15	1	27.30	0	0.00	27.30	1	1,757	0.06%
2023/06/12	0	0.00	10	27.00	26.85	-10	1,839	-0.54%
2023/06/06	1	27.15	0	0.00	27.10	1	2,020	0.05%
2023/06/05	11	27.79	4	27.65	27.55	7	2,157	0.32%
2023/06/02	3	27.23	0	0.00	27.30	3	2,195	0.14%
2023/05/31	0	0.00	1	27.15	27.20	-1	2,433	-0.04%
2023/05/30	0	0.00	1	26.65	26.85	-1	2,776	-0.04%
2023/05/29	0	0.00	1	26.70	26.70	-1	3,001	-0.03%
2023/05/23	1	26.70	0	0.00	26.60	1	3,089	0.03%
2023/05/22	2	26.63	0	0.00	26.70	2	3,115	0.06%
2023/05/19	1	26.40	4	26.35	26.45	-3	3,131	-0.10%
2023/05/18	1	26.35	0	0.00	26.35	1	3,136	0.03%
2023/05/12	2	25.60	0	0.00	25.75	2	3,165	0.06%
2023/05/09	2	26.10	0	0.00	26.05	2	3,301	0.06%
2023/05/05	1	26.45	1	26.40	26.35	0	3,336	0.00%
2023/05/04	1	26.35	0	0.00	26.30	1	3,359	0.03%
2023/05/03	1	25.85	0	0.00	25.85	1	3,351	0.03%
2023/05/02	2	26.25	0	0.00	26.45	2	3,335	0.06%
2023/04/28	1	26.00	2	26.13	26.00	-1	3,336	-0.03%
2023/04/27	1	26.00	0	0.00	26.15	1	3,304	0.03%
2023/04/25	0	0.00	0	26.15	26.00	0	3,310	0.00%
2023/04/24	1	26.95	1	26.85	26.90	0	3,293	0.00%
2023/04/21	2	27.35	3	27.13	26.85	-1	3,309	-0.03%
2023/04/20	1	28.25	0	0.00	28.20	1	3,304	0.03%
2023/04/19	1	28.80	0	0.00	28.80	1	3,459	0.03%
2023/04/18	5	28.90	8	29.41	28.70	-3	3,511	-0.09%
2023/04/17	10	29.10	1	29.00	29.05	9	3,806	0.24%
2023/04/14	2	28.50	0	0.00	28.55	2	3,845	0.05%
2023/04/13	3	28.32	0	0.00	28.30	3	3,830	0.08%
2023/04/12	10	28.55	0	0.00	28.80	10	3,808	0.26%
2023/04/11	0	0.00	4	28.63	28.60	-4	3,789	-0.11%
2023/04/10	4	28.28	0	0.00	28.50	4	3,775	0.11%
2023/04/07	1	28.30	0	0.00	28.15	1	3,755	0.03%
2023/04/06	0.1	28.43	0	28.40	28.35	0.1	3,743	0.00%
2023/03/30	0	0.00	1	27.50	28.30	-1	3,669	-0.03%
2023/03/27	0	0.00	0	28.10	28.05	0	3,618	0.00%
2023/03/24	3	28.00	0	0.00	27.70	3	3,663	0.08%
2023/03/23	0	0.00	1	27.90	27.90	-1	3,680	-0.03%
2023/03/16	0	0.00	0	27.50	26.90	0	3,672	0.00%
2023/03/14	0	0.00	0	28.20	28.25	0	3,673	0.00%
2023/03/13	0	0.00	0.1	28.30	28.40	-0.1	3,732	0.00%
2023/03/10	1	28.30	5	28.43	28.10	-4	3,753	-0.11%
2023/03/09	16	29.49	11	28.76	28.95	5	3,785	0.13%
2023/03/08	3	28.77	3.1	29.27	29.40	-0.1	3,920	0.00%
2023/03/07	0	0.00	1	28.70	28.80	-1	3,984	-0.03%
2023/03/06	1	28.45	10	28.65	28.45	-9	3,943	-0.23%
2023/03/03	24	28.60	31	28.58	28.50	-7	3,909	-0.18%
2023/03/02	10.1	28.65	16	28.89	29.20	-5.9	3,734	-0.16%
2023/03/01	23	27.98	17	27.76	27.60	6	3,379	0.18%
2023/02/24	0	0.00	5	27.13	27.25	-5	3,165	-0.16%
2023/02/23	0	0.00	1	27.00	26.85	-1	3,134	-0.03%
2023/02/22	0	0.00	4	26.45	26.65	-4	3,152	-0.13%
2023/02/21	12	27.18	8	27.06	27.05	4	3,176	0.13%
2023/02/20	4	27.05	2	26.98	26.95	2	3,150	0.06%
2023/02/17	0	0.00	2	26.78	26.80	-2	3,156	-0.06%
2023/02/16	8	26.61	8	26.56	26.50	0	3,152	0.00%
2023/02/14	3	26.35	3	26.20	26.20	0	3,210	0.00%
2023/02/13	5	26.11	3	26.20	26.20	2	3,282	0.06%
2023/02/10	0	0.00	1	26.30	25.95	-1	3,430	-0.03%
2023/02/09	2	26.30	5	26.29	26.25	-3	3,455	-0.09%
2023/02/08	1	26.55	0	0.00	26.30	1	3,530	0.03%
2023/02/07	6	26.77	10	26.65	26.70	-4	3,501	-0.11%
2023/02/06	0	0.00	2	26.40	26.35	-2	3,468	-0.06%
2023/02/03	0	0.00	2	26.23	26.10	-2	3,471	-0.06%
2023/02/02	0	0.00	6	26.37	26.45	-6	3,474	-0.17%
2023/01/31	0	0.00	1	25.90	25.90	-1	3,471	-0.03%
2023/01/30	1	25.55	2	25.58	25.60	-1	3,538	-0.03%
2023/01/16	24	25.12	16	25.09	24.95	8	3,551	0.23%
2023/01/13	4	25.35	36	25.26	25.10	-32	3,588	-0.89%
2023/01/12	13	25.63	1	25.55	25.50	12	3,624	0.33%
2023/01/11	2	25.70	0	0.00	25.75	2	3,677	0.05%
2023/01/10	4	25.85	3	25.85	25.80	1	3,692	0.03%
2023/01/09	3	26.40	3	26.20	25.95	0	3,685	0.00%
2023/01/06	9	25.75	4	25.81	25.75	5	3,548	0.14%
2023/01/05	56	26.44	15	26.12	26.10	41	3,588	1.14%
2023/01/04	0	0.00	1	26.80	26.80	-1	3,293	-0.03%
2022/12/21	0	0.00	2	24.05	24.15	-2	4,440	-0.05%
2022/12/20	1	24.90	0	0.00	24.10	1	4,470	0.02%
2022/12/16	3	25.85	2	26.10	25.40	1	4,565	0.02%
2022/12/14	0	0.00	3	25.95	26.15	-3	4,565	-0.07%
2022/12/13	0	0.00	1	25.95	25.80	-1	4,587	-0.02%
2022/12/12	0	0.00	1	26.20	26.10	-1	4,618	-0.02%
2022/12/09	0	0.00	3	26.50	26.25	-3	4,660	-0.06%
2022/12/07	0	0.00	3	26.28	26.25	-3	4,794	-0.06%
2022/12/06	0	0.00	3	27.23	27.10	-3	4,826	-0.06%
2022/12/05	4	27.79	2	27.60	27.60	2	4,878	0.04%
2022/12/01	0	0.00	4	26.98	27.30	-4	4,844	-0.08%
2022/11/30	13	27.79	7	27.24	27.15	6	5,001	0.12%
2022/11/29	4	27.24	4	27.21	27.20	0	5,029	0.00%
2022/11/28	6	25.38	0	0.00	25.40	6	5,107	0.12%
2022/11/25	3	25.60	3	25.50	25.45	0	5,209	0.00%
2022/11/24	3	25.22	0	0.00	25.30	3	5,283	0.06%
2022/11/21	0	0.00	5	25.35	25.30	-5	5,813	-0.09%
2022/11/18	8	25.69	9	25.46	25.10	-1	6,148	-0.02%
2022/11/17	16	25.52	16	25.66	25.65	0	6,183	0.00%
2022/11/15	1	25.30	0	0.00	25.35	1	6,350	0.02%
2022/11/09	0	0.00	3	25.98	25.80	-3	8,019	-0.04%
2022/11/08	2	26.98	0	0.00	26.20	2	8,554	0.02%
2022/11/07	0	0.00	6	25.71	26.00	-6	8,577	-0.07%
2022/11/04	7	25.74	0	0.00	25.85	7	8,665	0.08%
2022/10/31	6	24.82	0	0.00	24.80	6	9,188	0.07%
2022/10/28	0	0.00	1	24.00	24.00	-1	9,463	-0.01%
2022/10/26	0	0.00	6	24.90	24.00	-6	10,379	-0.06%
2022/10/20	1	25.55	1	25.10	25.25	0	14,169	0.00%
2022/10/18	0	0.00	1	25.30	25.35	-1	14,394	-0.01%
2022/10/17	0	0.00	1	24.75	25.10	-1	14,438	-0.01%
2022/10/14	1	24.60	0	0.00	24.50	1	14,533	0.01%
2022/10/13	0	0.00	5	23.48	23.25	-5	14,662	-0.03%
2022/10/12	0	0.00	1	24.65	25.00	-1	14,681	-0.01%
2022/10/11	17	26.52	18	25.30	24.95	-1	14,958	-0.01%
2022/10/07	6	27.39	5	27.66	27.25	1	15,425	0.01%
2022/10/06	19	27.42	10	27.34	27.45	9	15,706	0.06%
2022/10/04	5	25.16	0	0.00	25.20	5	15,794	0.03%
2022/10/03	0	0.00	1	24.40	24.50	-1	15,983	-0.01%
2022/09/28	1	24.05	0	0.00	23.70	1	16,909	0.01%
2022/09/27	0	0.00	0	24.85	25.25	0	17,030	0.00%
2022/09/26	1	25.60	3.1	25.83	24.85	-2.1	16,990	-0.01%
2022/09/23	0	0.00	2	26.85	26.55	-2	16,904	-0.01%
2022/09/22	3	26.95	6	27.06	27.85	-3	16,837	-0.02%
2022/09/21	19	27.20	4	27.15	27.30	15	16,793	0.09%
2022/09/20	0	0.00	1	28.15	27.90	-1	16,732	-0.01%
2022/09/19	1	27.80	1	27.85	27.90	0	16,700	0.00%
2022/09/16	2	28.65	0	0.00	28.25	2	16,651	0.01%
2022/09/15	1	29.85	2	29.48	29.05	-1	16,594	-0.01%
2022/09/13	2	29.10	6	29.51	29.10	-4	16,435	-0.02%
2022/09/12	1	29.20	8	29.19	29.40	-7	16,358	-0.04%
2022/09/08	1	28.35	1	28.50	28.50	0	16,269	0.00%
2022/09/07	0	0.00	5	27.99	28.00	-5	16,220	-0.03%
2022/09/06	8	28.86	13	28.75	28.00	-5	16,140	-0.03%
2022/09/05	7	29.35	3	30.42	28.85	4	15,893	0.03%
2022/09/02	14	30.23	20	29.99	29.65	-6	15,643	-0.04%
2022/09/01	0.1	29.10	3	29.47	29.60	-2.9	15,342	-0.02%
2022/08/31	3.1	29.15	5	29.03	29.35	-1.9	15,211	-0.01%
2022/08/30	2	29.15	5	28.25	29.20	-3	15,094	-0.02%
2022/08/29	8	27.44	14	27.42	27.35	-6	14,873	-0.04%
2022/08/26	15	29.20	3	29.68	28.85	12	14,756	0.08%
2022/08/25	12	29.73	16	29.80	29.80	-4	14,518	-0.03%
2022/08/24	0	0.00	7	28.49	28.45	-7	14,173	-0.05%
2022/08/23	2	28.70	3	28.67	28.65	-1	14,101	-0.01%
2022/08/22	5	28.68	6.4	28.83	29.05	-1.4	13,990	-0.01%
2022/08/19	15	29.34	15	29.48	29.05	0	13,865	0.00%
2022/08/18	2	29.05	6	29.25	29.45	-4	13,710	-0.03%
2022/08/17	15.4	29.70	3	29.67	29.35	12.4	13,557	0.09%
2022/08/16	75	30.72	57	29.75	29.40	18	13,274	0.14%
2022/08/15	26	29.03	49.1	29.53	30.45	-23.1	12,048	-0.19%
2022/08/12	2	27.73	12.1	27.96	27.70	-10.1	11,430	-0.09%
2022/08/11	41	27.63	26	27.25	27.20	15	11,237	0.13%
2022/08/10	12	27.70	11	27.64	27.70	1	11,105	0.01%
2022/08/09	26	27.79	6	27.63	27.75	20	10,992	0.18%
2022/08/08	23	27.41	22	27.77	28.25	1	10,855	0.01%
2022/08/05	9	27.48	10	27.95	28.05	-1	10,652	-0.01%
2022/08/04	18	27.28	7	27.30	27.10	11	10,368	0.11%
2022/08/03	73	27.80	79	27.55	27.50	-6	10,056	-0.06%
2022/08/02	22	29.56	29	29.60	29.60	-7	9,537	-0.07%
2022/08/01	20	29.67	4	29.55	29.65	16	9,097	0.18%
2022/07/29	32.1	28.85	36	29.17	29.60	-3.9	8,462	-0.05%
2022/07/28	150	28.16	165	28.22	28.25	-15	7,230	-0.21%	大買/大賣/
2022/07/27	11	25.74	23.2	26.44	26.65	-12.2	5,696	-0.21%
2022/07/26	3	25.10	2	24.40	24.25	1	5,235	0.02%
2022/07/25	4	25.20	5	25.67	25.20	-1	5,361	-0.02%
2022/07/21	23	24.75	39	24.87	25.20	-16	5,091	-0.31%
2022/07/20	9	25.17	2.4	25.27	25.05	6.6	4,946	0.13%
2022/07/19	2	25.38	1.5	24.88	25.30	0.5	4,765	0.01%
2022/07/18	13	25.66	46	25.63	25.65	-33	4,627	-0.71%
2022/07/15	494.5	24.86	441	24.96	25.00	53.5	4,218	1.27%	大買/大賣/
2022/07/14	14	23.62	24	24.19	24.75	-10	3,118	-0.32%
2022/07/13	9	23.41	14	23.04	22.50	-5	2,657	-0.19%
2022/07/12	12	22.30	5	22.53	22.10	7	2,419	0.29%
2022/07/11	4	22.85	6	22.81	23.15	-2	2,257	-0.09%
2022/07/08	49	22.68	47	22.99	22.80	2	2,037	0.10%
2022/07/07	4	21.00	4	20.98	21.70	0	1,291	0.00%
2022/07/06	4	20.41	5	20.41	19.75	-1	1,123	-0.09%
2022/07/05	6	20.53	5	20.61	20.35	1	1,018	0.10%
2022/07/04	0	0.00	1	18.95	18.95	-1	844	-0.12%
2022/06/15	1	19.25	0	0.00	19.40	1	896	0.11%
2022/05/31	0	0.00	1	20.00	19.95	-1	954	-0.10%
2022/05/12	10	18.76	0	0.00	18.50	10	1,017	0.98%
2022/05/06	0	0.00	2	19.78	19.75	-2	992	-0.20%
2022/05/05	0	0.00	5	20.76	20.25	-5	981	-0.51%
2022/05/04	1	20.55	1	20.60	20.85	0	949	0.00%
2022/04/29	22	21.05	9	20.47	20.45	13	899	1.45%
2022/04/28	0	0.00	10	19.81	20.15	-10	674	-1.48%
2022/04/20	0	0.00	1	19.70	19.55	-1	630	-0.16%
2022/04/19	0	0.00	4	20.00	19.60	-4	641	-0.62%
2022/04/18	4	18.85	0	0.00	18.75	4	631	0.63%
2022/04/12	0	0.00	1	18.80	18.80	-1	683	-0.15%
2022/04/11	5	19.20	5	18.90	18.95	0	725	0.00%
2022/04/06	0	0.00	10	19.65	19.70	-10	742	-1.35%
2022/03/25	2	20.73	0	0.00	20.70	2	822	0.24%
2022/03/16	2	19.90	10	20.05	19.90	-8	1,845	-0.43%
2022/03/15	3	20.50	0	0.00	20.00	3	2,020	0.15%
2022/03/03	0	21.50	0	0.00	21.05	0	2,775	0.00%
2022/02/23	0	0.00	1	21.10	21.25	-1	2,919	-0.03%
2022/02/21	0	0.00	1	22.00	21.90	-1	3,132	-0.03%
2022/01/07	0.2	22.80	0	0.00	22.55	0.2	4,639	0.00%
2022/01/05	0.2	23.65	0	0.00	23.55	0.2	4,604	0.00%
2022/01/04	1	24.20	0	0.00	23.75	1	4,584	0.02%
2022/01/03	1	23.80	0	0.00	24.05	1	4,537	0.02%
2021/12/30	0	0.00	1	23.90	23.85	-1	4,514	-0.02%
2021/12/28	2	24.08	3	23.90	24.20	-1	4,492	-0.02%
2021/12/24	0	0.00	1	23.90	23.70	-1	4,450	-0.02%
2021/12/23	2	23.78	0	0.00	23.85	2	4,437	0.05%
2021/12/22	3	24.15	0	0.00	23.80	3	4,417	0.07%
2021/12/17	1	24.35	0	0.00	24.15	1	4,363	0.02%
2021/12/16	1	24.90	1	24.95	24.90	0	4,319	0.00%
2021/12/15	0	0.00	1	25.30	25.10	-1	4,268	-0.02%
2021/12/14	31	26.15	36	25.82	25.00	-5	4,187	-0.12%
2021/12/13	10	25.59	26	25.84	26.30	-16	3,695	-0.43%
2021/12/10	0	0.00	6	24.90	24.35	-6	3,419	-0.18%
2021/12/09	14	24.71	2	24.90	24.05	12	3,291	0.36%
2021/12/08	0	0.00	1	24.00	23.85	-1	3,110	-0.03%
2021/12/06	3	24.23	0	0.00	24.00	3	3,055	0.10%
2021/12/03	0	0.00	4	24.10	24.10	-4	2,991	-0.13%
2021/12/02	16	24.91	0.2	25.13	24.40	15.8	2,940	0.54%
2021/12/01	2.2	23.93	4	24.04	24.65	-1.8	2,810	-0.06%
2021/11/30	42.1	25.99	16	25.18	24.70	26.1	2,731	0.96%
2021/11/29	1	24.65	2	24.15	24.60	-1	2,470	-0.04%
2021/11/26	0	0.00	1	22.40	22.65	-1	2,288	-0.04%
2021/11/24	0.5	23.50	0	0.00	23.40	0.5	2,238	0.02%
2021/11/22	0	0.00	3.4	23.92	24.20	-3.4	2,179	-0.16%
2021/11/18	6	23.91	7.7	24.07	23.50	-1.7	2,084	-0.08%
2021/11/17	51	24.58	51	23.93	23.95	0	1,886	0.00%
2021/11/16	12.5	24.90	32	24.74	24.30	-19.5	1,805	-1.08%
2021/11/15	31	24.31	2	24.90	24.75	29	1,685	1.72%
2021/11/12	2	23.30	4.1	23.35	23.25	-2.1	1,553	-0.13%
2021/11/11	3.1	24.38	1	23.50	23.65	2.1	1,507	0.14%
2021/11/10	28	23.78	42	24.22	24.30	-14	1,418	-0.99%
2021/11/09	11	23.14	2	23.00	23.40	9	1,132	0.79%
2021/11/05	1	23.28	3	22.82	22.80	-2	1,002	-0.20%
2021/11/04	3	22.22	7.5	22.52	22.70	-4.5	905	-0.50%
2021/11/03	7.5	22.23	10	22.21	21.70	-2.5	786	-0.32%
2021/11/02	2	21.38	0	0.00	20.90	2	563	0.36%
2021/10/29	1	20.80	0	0.00	21.00	1	525	0.19%
2021/10/28	6	21.75	10	21.53	21.35	-4	509	-0.79%
2021/10/27	0	0.00	11.1	21.35	21.35	-11.1	364	-3.03%
2021/10/12	0	0.00	2	18.88	18.90	-2	342	-0.58%
2021/10/07	0	0.00	1	18.90	19.00	-1	364	-0.27%
2021/10/06	1	18.95	2	18.85	18.80	-1	373	-0.27%
2021/10/05	2	19.15	0	0.00	19.00	2	379	0.53%
2021/09/23	0	0.00	0.5	18.85	18.95	-0.5	399	-0.13%
2021/08/13	1	18.60	0	0.00	18.55	1	448	0.22%
2021/08/12	0	0.00	0.1	18.70	18.80	-0.1	450	-0.01%
2021/08/10	0	0.00	2	19.80	19.80	-2	452	-0.44%
2021/08/09	0	0.00	2	20.03	20.00	-2	471	-0.42%
2021/08/06	0	0.00	1	20.40	20.35	-1	476	-0.21%
2021/08/05	0	0.00	1	20.60	20.45	-1	489	-0.20%
2021/08/04	4	20.46	0	0.00	20.50	4	519	0.77%
2021/08/03	1	20.60	0	0.00	20.75	1	530	0.19%
2021/07/26	0	0.00	10	20.50	20.40	-10	677	-1.48%
2021/07/16	0	0.00	20	21.31	21.30	-20	911	-2.19%
2021/07/15	0	0.00	15	21.00	21.05	-15	916	-1.64%
2021/07/14	0	0.00	20	20.81	20.80	-20	917	-2.18%
2021/07/13	0	0.00	25	20.72	20.65	-25	926	-2.70%
2021/07/12	0	0.00	10	20.40	20.50	-10	928	-1.08%
2021/07/06	0	0.00	2	20.80	20.75	-2	1,027	-0.19%
2021/07/05	0	0.00	20	20.70	20.90	-20	1,059	-1.89%
2021/07/02	0	0.00	0.9	20.50	20.85	-0.9	1,112	-0.08%
2021/06/28	0	0.00	10	20.98	20.90	-10	1,194	-0.84%
2021/06/11	0	0.00	3	20.80	20.65	-3	1,280	-0.23%
2021/06/10	0	0.00	10	20.90	20.70	-10	1,288	-0.78%
2021/06/09	1	20.40	5	20.70	20.40	-4	1,300	-0.31%
2021/06/04	2	20.80	0	0.00	20.80	2	1,311	0.15%
2021/06/02	3	21.32	0	0.00	21.05	3	1,323	0.23%
2021/06/01	0	0.00	15	21.37	21.40	-15	1,335	-1.12%
2021/05/31	0	0.00	5	21.10	21.05	-5	1,354	-0.37%
2021/05/28	0	0.00	5	21.00	20.90	-5	1,360	-0.37%
2021/05/21	5	20.15	5	20.50	20.20	0	1,392	0.00%
2021/05/20	10	20.05	10	20.43	20.00	0	1,400	0.00%
2021/05/19	5	19.90	5	20.30	20.20	0	1,413	0.00%
2021/05/17	4	19.30	0	0.00	19.05	4	1,418	0.28%
2021/05/13	0	0.00	16	19.54	19.50	-16	1,394	-1.15%
2021/05/05	2	21.88	2	21.70	21.60	0	1,351	0.00%
2021/05/04	10	22.10	0	23.15	21.60	10	1,336	0.75%
2021/05/03	18.1	24.01	14	23.60	23.00	4.1	1,293	0.32%
2021/04/29	15	25.48	8	25.91	25.35	7	1,231	0.57%
2021/04/28	2	25.65	1	25.20	25.70	1	1,172	0.09%
2021/04/27	1	24.70	5	24.50	24.65	-4	1,095	-0.37%
2021/04/26	0	0.00	1	24.40	24.40	-1	1,085	-0.09%
2021/04/23	1	24.30	0	0.00	24.20	1	1,086	0.09%
2021/04/22	2	24.30	2	24.93	24.05	0	1,096	0.00%
2021/04/21	0	0.00	5	24.90	24.80	-5	1,072	-0.47%
2021/04/20	1	24.60	5	24.74	24.60	-4	1,069	-0.38%
2021/04/19	2.6	24.39	0	0.00	24.50	2.6	1,082	0.24%
2021/04/16	10	24.15	0	0.00	24.30	10	1,088	0.92%
2021/04/15	1	24.00	0	0.00	24.05	1	1,110	0.09%
2021/04/14	4	23.99	15	23.46	23.60	-11	1,164	-0.94%
2021/04/13	10	24.58	2	24.40	24.15	8	1,327	0.60%
2021/04/12	10	24.98	3	25.15	24.90	7	1,370	0.51%
2021/04/09	2	25.10	2	25.55	24.95	0	1,371	0.00%
2021/04/08	16	25.34	1	25.40	25.30	15	1,351	1.11%
2021/04/07	0	0.00	10	24.95	24.90	-10	1,305	-0.77%
2021/04/01	5	24.35	0	0.00	24.50	5	1,335	0.37%
2021/03/31	3	24.32	2	24.43	24.35	1	1,394	0.07%
2021/03/30	5.4	24.01	4	24.18	24.25	1.4	1,413	0.10%
2021/03/29	20	23.93	0	0.00	23.90	20	1,417	1.41%
2021/03/26	3	23.87	0.2	23.70	23.90	2.8	1,432	0.19%
2021/03/25	20	24.05	1	24.15	23.85	19	1,452	1.31%
2021/03/24	2	23.98	0	0.00	24.10	2	1,476	0.14%
2021/03/23	3	24.07	0	0.00	24.00	3	1,504	0.20%
2021/03/22	17	24.07	0	0.00	24.05	17	1,527	1.11%
2021/03/19	1	24.05	3	24.17	24.20	-2	1,538	-0.13%
2021/03/17	0	0.00	10	24.25	24.30	-10	1,576	-0.63%
2021/03/16	0	0.00	16	24.00	24.00	-16	1,618	-0.99%
2021/03/15	0	0.00	16	23.88	23.95	-16	1,694	-0.94%
2021/03/11	0	0.00	5	23.65	23.65	-5	2,157	-0.23%
2021/03/09	0	0.00	5	23.40	23.35	-5	2,464	-0.20%
2021/03/08	0	0.00	22	23.85	23.55	-22	2,707	-0.81%
2021/03/05	0	0.00	15	23.91	23.80	-15	2,732	-0.55%
2021/03/04	0	0.00	12	23.85	23.85	-12	2,751	-0.44%
2021/03/03	0	0.00	5	23.15	23.30	-5	2,739	-0.18%
2021/03/02	3	23.52	7	23.61	23.15	-4	2,745	-0.15%
2021/02/26	1	23.30	1	23.75	23.50	0	2,778	0.00%
2021/02/25	3	23.58	5	23.65	23.65	-2	2,883	-0.07%
2021/02/24	3	23.62	10	23.45	23.45	-7	2,895	-0.24%
2021/02/23	2	23.65	7	23.86	23.75	-5	2,900	-0.17%
2021/02/22	6	23.78	3	23.80	23.85	3	2,904	0.10%
2021/02/19	0	0.00	9	23.70	23.80	-9	2,922	-0.31%
2021/02/18	1	22.80	2	23.35	23.40	-1	3,091	-0.03%
2021/02/17	5	22.65	0	0.00	22.80	5	3,214	0.16%
2021/02/02	0	0.00	2	22.98	22.80	-2	3,215	-0.06%
2021/02/01	1	22.20	0	0.00	22.20	1	3,207	0.03%
2021/01/29	1	22.85	0	0.00	22.25	1	3,206	0.03%
2021/01/28	0	0.00	15	22.79	22.75	-15	3,203	-0.47%
2021/01/27	0	0.00	1	23.05	22.95	-1	3,201	-0.03%
2021/01/26	2	22.50	0	0.00	22.55	2	3,194	0.06%
2021/01/25	0	0.00	0	22.80	22.90	0	3,188	0.00%
2021/01/21	0	0.00	1	22.75	22.30	-1	3,167	-0.03%
2021/01/20	2	22.60	1	23.05	22.20	1	3,155	0.03%
2021/01/18	0	0.00	1	23.70	23.45	-1	3,110	-0.03%
2021/01/15	2	24.30	5.9	24.38	24.05	-3.9	3,092	-0.13%
2021/01/14	0	0.00	1	24.85	24.75	-1	3,070	-0.03%
2021/01/13	8	24.55	0	0.00	24.50	8	3,056	0.26%
2021/01/12	1	24.40	0	0.00	24.45	1	3,040	0.03%
2021/01/11	2	24.95	1	25.10	24.95	1	3,013	0.03%
2021/01/08	1	25.45	1	25.15	25.25	0	2,993	0.00%
2021/01/07	27	25.85	4	25.85	25.65	23	2,960	0.78%
2021/01/06	3	26.05	4	26.01	25.75	-1	2,891	-0.03%
2021/01/05	10	25.10	3	25.18	25.05	7	2,684	0.26%
2021/01/04	3	24.70	1	25.05	25.00	2	2,605	0.08%
2020/12/31	0	0.00	6	24.47	24.45	-6	2,581	-0.23%
2020/12/30	12	24.49	4	24.56	24.45	8	2,569	0.31%
2020/12/29	18	24.86	0	0.00	24.65	18	2,555	0.70%
2020/12/28	17	25.05	0	0.00	25.25	17	2,518	0.67%
2020/12/25	4	24.94	2	24.93	25.65	2	2,465	0.08%
2020/12/24	6	24.81	5	24.86	24.75	1	2,393	0.04%
2020/12/23	1	23.80	1	24.05	23.85	0	2,355	0.00%
2020/12/22	5	24.54	0	0.00	24.00	5	2,350	0.21%
2020/12/21	0	0.00	1	24.15	24.40	-1	2,329	-0.04%
2020/12/18	1	24.85	0	0.00	24.75	1	2,311	0.04%
2020/12/17	0	0.00	1	24.75	24.60	-1	2,279	-0.04%
2020/12/16	33	24.97	0	0.00	24.90	33	2,251	1.47%
2020/12/15	25	25.08	4	24.95	24.90	21	2,226	0.94%
2020/12/14	10	25.35	10	25.65	25.40	0	2,211	0.00%
2020/12/11	57	25.66	6	25.76	25.20	51	2,198	2.32%
2020/12/10	46	25.89	11	26.37	26.00	35	2,155	1.62%
2020/12/09	7	26.40	0	0.00	26.50	7	2,095	0.33%
2020/12/08	0	0.00	189	26.49	26.95	-189	2,015	-9.38%	大賣/鉅額交易
2020/12/07	5	25.84	2	25.85	25.85	3	1,726	0.17%
2020/12/04	2	25.85	10	25.63	25.50	-8	1,540	-0.52%
2020/12/03	5	25.27	15	25.57	25.20	-10	1,419	-0.70%
2020/12/02	5	23.55	27	24.27	25.30	-22	1,241	-1.77%
2020/12/01	0	0.00	9	23.31	23.35	-9	994	-0.91%
2020/11/30	5	23.00	4	23.21	23.00	1	978	0.10%
2020/11/27	5	22.63	0	0.00	22.75	5	949	0.53%
2020/11/26	7	22.66	0	0.00	22.65	7	937	0.75%
2020/11/25	7	22.71	6	23.07	22.65	1	923	0.11%
2020/11/24	0	0.00	11	22.98	22.90	-11	886	-1.24%
2020/11/23	6	22.43	1	22.80	22.40	5	782	0.64%
2020/11/20	1	22.45	18	22.50	22.50	-17	778	-2.18%
2020/11/19	7	22.24	5	22.50	22.20	2	772	0.26%
2020/11/18	9	22.31	4	22.55	22.20	5	760	0.66%
2020/11/17	31	22.34	3	22.75	22.20	28	737	3.80%
2020/11/16	4	22.80	17	22.15	22.80	-13	564	-2.30%
2020/11/12	3	20.90	1	21.05	20.65	2	439	0.46%
2020/11/11	0	0.00	4	20.79	20.80	-4	435	-0.92%
2020/11/10	0	0.00	1	19.95	20.00	-1	418	-0.24%
2020/11/09	3	19.95	0	0.00	19.95	3	414	0.72%
2020/11/02	3	20.20	0	0.00	20.35	3	409	0.73%
2020/10/27	0	0.00	1	20.95	20.95	-1	448	-0.22%
2020/10/22	9	20.97	0	0.00	20.85	9	459	1.96%
2020/10/21	1	21.00	0	0.00	21.10	1	460	0.22%
2020/10/20	0	0.00	3	21.00	21.05	-3	463	-0.65%
2020/10/16	6	20.93	1	21.10	20.90	5	474	1.05%
2020/10/15	2	21.15	0	0.00	21.10	2	476	0.42%
2020/10/14	0	0.00	2	21.43	21.40	-2	477	-0.42%
2020/10/13	2	21.03	1	21.15	21.10	1	478	0.21%
2020/10/12	4	21.21	0	0.00	21.15	4	484	0.83%
2020/10/08	1	21.45	1	21.40	21.45	0	499	0.00%
2020/10/06	5	20.93	0	0.00	21.15	5	504	0.99%
2020/09/30	1	20.50	0	0.00	20.70	1	534	0.19%
2020/09/29	0	0.00	1	20.20	20.20	-1	546	-0.18%
2020/09/28	2	20.15	2	20.10	20.20	0	571	0.00%
2020/09/25	9	20.25	0	0.00	19.80	9	624	1.44%
2020/09/24	5	20.60	0	0.00	20.45	5	624	0.80%
2020/09/23	10	21.24	0	0.00	21.05	10	626	1.60%
2020/09/22	6	21.50	0	0.00	21.40	6	632	0.95%
2020/09/21	0	0.00	1	21.75	21.65	-1	683	-0.15%
2020/09/18	1	21.80	1	22.10	21.85	0	686	0.00%
2020/09/17	1	22.10	0	0.00	21.85	1	681	0.15%
2020/09/16	10	22.23	5	22.15	22.10	5	698	0.72%
2020/09/15	2	22.20	2	22.53	22.20	0	710	0.00%
2020/09/14	2	22.20	0	0.00	22.20	2	739	0.27%
2020/09/11	11	22.14	0	0.00	22.15	11	763	1.44%
2020/09/10	1	22.40	2	22.63	22.55	-1	839	-0.12%
2020/09/09	6	22.28	0	0.00	22.40	6	889	0.67%
2020/09/07	14	22.64	13	22.72	22.50	1	890	0.11%
2020/09/04	8	22.28	0.5	22.30	22.30	7.5	886	0.84%
2020/09/03	7	22.65	7	22.89	22.55	0	889	0.00%
2020/09/02	0	0.00	4	22.41	22.40	-4	896	-0.45%
2020/09/01	7	22.14	0	0.00	22.25	7	896	0.78%
2020/08/31	1	22.30	0	0.00	22.30	1	901	0.11%
2020/08/28	5	22.21	0	0.00	22.25	5	906	0.55%
2020/08/27	5	22.33	0	0.00	22.35	5	906	0.55%
2020/08/26	2	22.45	7	22.49	22.50	-5	898	-0.56%
2020/08/25	0	0.00	3	22.10	22.25	-3	886	-0.34%
2020/08/24	0	0.00	6	21.68	21.65	-6	875	-0.69%
2020/08/21	5	21.28	8	21.45	21.45	-3	878	-0.34%
2020/08/20	29	21.05	4	20.98	20.95	25	872	2.87%
2020/08/19	5	22.10	2	22.25	22.00	3	863	0.35%
2020/08/18	10	22.02	1	22.05	21.95	9	853	1.05%
2020/08/14	5	21.77	0	0.00	21.95	5	858	0.58%
2020/08/13	8	21.74	1	21.90	21.50	7	856	0.82%
2020/08/12	11	21.81	0	0.00	21.75	11	855	1.29%
2020/08/11	8	22.13	2	21.95	21.95	6	860	0.70%
2020/08/10	11	22.06	2	22.18	22.25	9	862	1.04%
2020/08/07	9	22.27	2	22.35	22.35	7	865	0.81%
2020/08/06	10	22.47	10	22.58	22.45	0	865	0.00%
2020/08/05	7	22.11	15	22.38	22.55	-8	877	-0.91%
2020/08/03	9	21.56	0	0.00	21.45	9	865	1.04%
2020/07/31	11	21.20	1	21.40	21.40	10	871	1.15%
2020/07/30	0	0.00	1	21.55	21.60	-1	900	-0.11%
2020/07/28	13	20.72	0	0.00	20.60	13	1,067	1.22%
2020/07/27	18	21.11	4	21.20	20.95	14	1,073	1.30%
2020/07/23	2	21.83	1	22.00	22.05	1	1,081	0.09%
2020/07/21	0	0.00	2	22.15	22.15	-2	1,077	-0.19%
2020/07/15	1	22.60	1	22.60	22.60	0	1,089	0.00%
2020/07/13	2	22.73	0	0.00	22.75	2	1,085	0.18%
2020/07/10	13	22.94	1	22.90	22.65	12	1,092	1.10%
2020/07/08	5	23.30	0	0.00	23.50	5	1,085	0.46%
2020/07/07	4	22.80	3	23.00	23.55	1	1,076	0.09%
2020/07/06	3	23.17	5	23.38	23.10	-2	1,068	-0.19%
2020/07/03	12	22.57	8	22.71	22.60	4	1,031	0.39%
2020/07/02	0	0.00	1	22.75	22.70	-1	1,039	-0.10%
2020/07/01	1	22.60	0	0.00	22.55	1	1,034	0.10%
2020/06/30	0	0.00	1	22.90	22.30	-1	1,028	-0.10%
2020/06/23	0	0.00	1	22.70	22.65	-1	1,039	-0.10%
2020/06/22	1	22.75	1	22.55	22.55	0	1,025	0.00%
2020/06/19	0	0.00	18	22.84	22.95	-18	1,022	-1.76%
2020/06/18	1	21.50	1	21.75	22.50	0	995	0.00%
2020/06/17	21	22.85	3	22.78	22.05	18	974	1.85%
2020/06/16	0	0.00	13	22.21	22.40	-13	918	-1.42%
2020/06/10	0	0.00	10	21.51	21.35	-10	949	-1.05%
2020/06/09	0	0.00	5	22.15	21.60	-5	963	-0.52%
2020/06/05	10	21.25	1	21.25	21.35	9	988	0.91%
2020/06/04	0	0.00	4	21.04	21.10	-4	995	-0.40%
2020/06/03	1	20.55	0	0.00	20.75	1	1,023	0.10%
2020/06/02	1	20.50	0	0.00	20.45	1	1,027	0.10%
2020/06/01	0	0.00	5	20.60	20.40	-5	1,032	-0.48%
2020/05/28	1	20.55	0	0.00	20.35	1	1,042	0.10%
2020/05/27	0	0.00	1	20.25	20.15	-1	1,049	-0.10%
2020/05/25	6	19.88	1	20.05	19.95	5	1,093	0.46%
2020/05/20	4	20.15	0	0.00	20.10	4	1,104	0.36%
2020/05/14	6	20.55	0	0.00	20.40	6	1,114	0.54%
2020/05/13	5	20.70	0	0.00	20.75	5	1,112	0.45%
2020/05/12	1	20.75	4	20.98	20.90	-3	1,129	-0.27%
2020/05/11	4	20.60	0	0.00	20.70	4	1,124	0.36%
2020/05/08	1	21.00	0	0.00	20.75	1	1,129	0.09%
2020/05/07	1	21.20	0	0.00	21.20	1	1,143	0.09%
2020/05/06	2	20.90	0	0.00	20.90	2	1,150	0.17%
2020/05/05	0	0.00	2	23.05	21.60	-2	1,185	-0.17%
2020/05/04	6	21.45	10	21.78	22.05	-4	1,084	-0.37%
2020/04/29	0	0.00	27	20.10	20.10	-27	1,126	-2.40%
2020/04/28	3	19.70	1	19.95	19.90	2	1,143	0.17%
2020/04/23	4	19.05	4	19.43	19.25	0	1,187	0.00%
2020/04/22	10	18.55	0	0.00	18.95	10	1,195	0.84%
2020/04/21	16	19.40	0	0.00	18.90	16	1,201	1.33%
2020/04/20	0	0.00	1	19.70	19.65	-1	1,217	-0.08%
2020/04/17	0	0.00	2	20.05	19.80	-2	1,236	-0.16%
2020/04/16	0	0.00	2	19.78	19.70	-2	1,238	-0.16%
2020/04/15	0	0.00	17	19.80	19.60	-17	1,266	-1.34%
2020/04/14	0	0.00	41	19.58	19.40	-41	1,320	-3.10%
2020/04/13	7	18.92	2	19.45	19.05	5	1,447	0.35%
2020/04/09	10	18.90	0	0.00	18.90	10	1,525	0.66%
2020/04/08	3	18.85	6	18.81	19.05	-3	1,695	-0.18%
2020/04/07	7	18.18	2	18.55	18.30	5	1,870	0.27%
2020/04/06	1	17.45	0	0.00	17.70	1	2,046	0.05%
2020/04/01	5	17.50	0	0.00	17.65	5	2,423	0.21%
2020/03/31	7	17.63	0	0.00	17.60	7	2,513	0.28%
2020/03/27	10	16.90	0	0.00	16.65	10	2,650	0.38%
2020/03/26	13	16.47	0	0.00	16.55	13	2,863	0.45%
2020/03/25	10	16.77	10	16.94	16.55	0	3,058	0.00%
2020/03/24	7	15.66	12	16.08	16.10	-5	3,324	-0.15%
2020/03/20	17	14.95	1	15.90	15.70	16	4,131	0.39%
2020/02/26	2	24.20	0	0.00	24.10	2	4,082	0.05%
2020/02/14	0	0.00	2	23.95	24.00	-2	4,030	-0.05%
2020/02/12	2	23.90	30	23.66	24.00	-28	4,011	-0.70%
2020/02/10	1	24.30	1	23.95	23.75	0	3,984	0.00%
2020/02/06	30	24.27	0	0.00	23.95	30	3,951	0.76%
2020/02/04	1	23.65	4	23.53	23.40	-3	3,884	-0.08%
2020/02/03	2	21.73	1	22.10	23.25	1	3,826	0.03%
2020/01/30	1	21.30	1	21.40	20.85	0	3,758	0.00%
2020/01/16	0	0.00	1	23.25	23.15	-1	3,709	-0.03%
2020/01/14	1	23.25	0	0.00	23.40	1	3,688	0.03%
2020/01/08	4	23.98	0	0.00	23.05	4	3,611	0.11%
2020/01/07	1	24.05	1	24.00	24.25	0	3,551	0.00%
2020/01/06	0	0.00	3	26.77	25.55	-3	3,417	-0.09%
2020/01/02	4	28.16	18	28.50	28.65	-14	3,327	-0.42%
2019/12/31	2	28.10	9	28.11	28.00	-7	3,141	-0.22%
2019/12/30	7	28.84	8	28.95	28.30	-1	2,951	-0.03%
2019/12/27	11	28.73	2	28.80	29.05	9	2,759	0.33%
2019/12/26	3.2	28.02	0	0.00	28.10	3.2	2,379	0.13%
2019/12/25	1	28.00	0	0.00	27.95	1	2,289	0.04%
2019/12/24	4	28.09	0	0.00	28.05	4	2,197	0.18%
2019/12/20	4.1	27.52	0	0.00	27.55	4.1	1,878	0.22%
2019/12/19	3	27.93	0	0.00	27.70	3	1,677	0.18%
2019/12/18	24	28.05	4.9	27.98	27.90	19.1	1,398	1.37%
2019/12/13	0	0.00	7	22.65	22.65	-7	541	-1.29%
2019/12/10	5	20.25	6	20.45	20.50	-1	484	-0.21%
2019/12/04	0	0.00	4	19.50	19.50	-4	398	-1.00%
2019/12/03	0	0.00	2	19.10	19.35	-2	389	-0.51%
2019/11/05	0	0.00	3	18.50	18.40	-3	405	-0.74%
2019/11/01	0	0.00	6	18.65	18.65	-6	416	-1.44%
2019/10/31	0.7	18.45	0	0.00	18.45	0.7	433	0.16%
2019/10/07	1	19.00	0	0.00	19.05	1	634	0.16%
2019/10/02	9	18.99	0	0.00	19.00	9	661	1.36%
2019/08/23	0.1	19.00	0	0.00	19.05	0.1	739	0.01%
2019/08/20	2	19.10	0	0.00	19.05	2	799	0.25%
2019/08/14	2	19.23	0	0.00	19.00	2	823	0.24%
2019/08/05	5	19.40	0	0.00	19.25	5	884	0.57%
2019/07/26	0	0.00	2	21.05	21.15	-2	942	-0.21%
2019/07/19	0	0.00	2	20.20	20.15	-2	883	-0.23%
2019/07/18	1	20.45	0	0.00	20.25	1	899	0.11%
2019/07/16	2	20.60	0	0.00	20.75	2	1,029	0.19%
2019/07/15	1	21.15	0	0.00	21.30	1	1,011	0.10%
2019/07/10	0	0.00	1	20.90	20.90	-1	1,078	-0.09%
2019/07/04	0	0.00	8	21.03	21.00	-8	1,114	-0.72%
2019/07/03	0	0.00	1	20.90	20.80	-1	1,118	-0.09%
2019/07/01	2	20.80	1	20.85	20.70	1	1,145	0.09%
2019/06/27	1	20.60	1	20.80	20.70	0	1,200	0.00%
2019/06/20	1	20.65	0	0.00	20.65	1	1,274	0.08%
2019/06/19	1	20.60	0	0.00	20.60	1	1,297	0.08%
2019/06/18	0	0.00	1	20.40	20.40	-1	1,349	-0.07%
2019/06/05	0.4	20.60	0	0.00	20.60	0.4	1,458	0.03%
2019/05/30	1	21.15	3	21.35	20.95	-2	1,779	-0.11%
2019/05/29	1	21.05	0	0.00	21.25	1	1,758	0.06%
2019/05/28	1	20.20	0	0.00	20.20	1	1,703	0.06%
2019/05/16	1	20.70	0	0.00	20.35	1	1,773	0.06%
2019/05/13	2	20.90	30	21.00	20.90	-28	1,767	-1.58%
2019/05/10	1	21.00	0	0.00	21.05	1	1,756	0.06%
2019/05/08	1	21.05	3	21.50	21.30	-2	1,731	-0.12%
2019/04/30	0	0.00	1	21.00	21.40	-1	1,694	-0.06%
2019/04/29	0.5	20.90	0	0.00	20.90	0.5	1,691	0.03%
2019/04/26	0	0.00	2	21.10	21.05	-2	1,683	-0.12%
2019/04/25	6	21.38	6	21.35	21.35	0	1,722	0.00%
2019/04/24	4	21.80	4	21.35	21.40	0	1,754	0.00%
2019/04/23	12	22.03	22	22.03	21.65	-10	1,749	-0.57%
2019/04/22	0	0.00	8	21.41	21.70	-8	1,713	-0.47%
2019/04/18	0	0.00	4	21.10	20.95	-4	1,708	-0.23%
2019/04/17	3	21.75	0	0.00	21.70	3	1,707	0.18%
2019/04/16	1	21.50	0	0.00	21.50	1	1,776	0.06%
2019/04/12	0	0.00	1	20.95	20.85	-1	1,749	-0.06%
2019/04/11	0	0.00	1	21.00	20.85	-1	1,738	-0.06%
2019/04/03	21	21.73	22	21.60	21.55	-1	1,660	-0.06%
2019/04/02	3	21.83	3	22.10	21.70	0	1,647	0.00%
2019/04/01	0	0.00	4	21.65	21.70	-4	1,609	-0.25%
2019/03/29	0	21.40	1.5	21.40	21.50	-1.5	1,587	-0.09%
2019/03/28	0	0.00	10	20.94	20.90	-10	1,561	-0.64%
2019/03/26	0	21.00	0	0.00	21.10	0	1,545	0.00%
2019/03/22	6	21.60	6	21.40	21.40	0	1,533	0.00%
2019/03/21	16.7	21.80	6	22.15	21.85	10.7	1,510	0.71%
2019/03/19	6	21.60	4	21.45	21.45	2	1,450	0.14%
2019/03/18	7	21.66	0	0.00	21.40	7	1,447	0.48%
2019/03/15	0	0.00	10	21.25	21.25	-10	1,433	-0.70%
2019/03/13	2	21.85	0	0.00	21.60	2	1,484	0.13%
2019/03/12	5.5	22.07	0	0.00	21.75	5.5	1,573	0.35%
2019/03/11	10	22.12	0	0.00	22.05	10	1,555	0.64%
2019/03/08	5	22.60	9	22.39	21.90	-4	1,542	-0.26%
2019/03/07	10	21.60	0	0.00	21.00	10	1,358	0.74%
2019/03/06	0	0.00	9	21.97	22.10	-9	1,300	-0.69%
2019/02/26	40	21.30	40	21.01	21.00	0	1,262	0.00%
2019/02/25	0	0.00	22	21.23	21.30	-22	1,252	-1.76%
2019/02/22	3	20.75	1	20.50	20.80	2	1,240	0.16%
2019/02/21	1	20.80	0	0.00	20.80	1	1,253	0.08%
2019/02/20	7	21.02	0	0.00	20.80	7	1,250	0.56%
2019/02/19	6	20.90	0	0.00	21.10	6	1,241	0.48%
2019/02/18	2	20.65	0	0.00	20.65	2	1,231	0.16%
2019/02/12	0	0.00	1	21.15	21.30	-1	1,222	-0.08%
2019/02/11	3	21.20	3	21.30	21.25	0	1,239	0.00%
2019/01/29	10	21.11	0	0.00	21.40	10	1,357	0.74%
2019/01/28	0	0.00	6	21.28	21.25	-6	1,342	-0.45%
2019/01/25	0.2	20.65	0	0.00	20.85	0.2	1,334	0.01%
2019/01/24	5	20.85	0	0.00	20.75	5	1,327	0.38%
2019/01/22	4	20.85	0	0.00	20.70	4	1,335	0.30%
2019/01/17	25	21.35	26	20.75	20.75	-1	1,395	-0.07%
2019/01/16	5	21.10	14	21.21	21.35	-9	1,342	-0.67%
2019/01/14	1	21.10	0	0.00	21.10	1	1,281	0.08%
2019/01/11	0	0.00	1	20.55	20.90	-1	1,202	-0.08%
2019/01/10	26	21.00	1	20.60	20.60	25	1,178	2.12%
2019/01/09	11	20.99	41	20.60	20.55	-30	1,171	-2.56%
2019/01/03	0	0.00	3	19.55	19.55	-3	1,082	-0.28%
2018/12/27	0	0.00	2	19.35	19.15	-2	1,113	-0.18%
2018/12/19	0	0.00	2	19.00	19.00	-2	1,118	-0.18%
2018/12/18	10	19.14	0	0.00	18.95	10	1,117	0.89%
2018/12/13	2	20.15	0	0.00	20.00	2	1,113	0.18%
2018/12/10	2	20.10	2	19.60	20.00	0	1,105	0.00%
2018/12/07	2	20.43	0	0.00	20.15	2	1,103	0.18%
2018/12/06	14	21.04	5	20.03	20.00	9	1,102	0.82%
2018/12/05	8	20.37	12	20.80	21.10	-4	1,050	-0.38%
2018/12/04	12	20.28	3	20.22	20.25	9	1,002	0.90%
2018/12/03	0.1	20.10	15	20.65	20.10	-14.9	1,016	-1.47%
2018/11/30	2	20.25	0	0.00	20.05	2	1,021	0.20%
2018/11/29	8	20.16	6	20.05	20.00	2	1,046	0.19%
2018/11/27	3	19.70	0	0.00	19.60	3	1,134	0.26%
2018/11/20	0	0.00	1	19.80	19.85	-1	1,342	-0.07%
2018/11/09	2	19.98	0	0.00	20.25	2	1,444	0.14%
2018/11/08	1	20.20	1	19.90	20.05	0	1,467	0.00%
2018/11/06	1	19.45	2.9	19.45	19.45	-1.9	1,447	-0.13%
2018/11/05	0.1	17.70	0	0.00	17.70	0.1	1,381	0.01%
2018/11/01	0.3	17.35	0	0.00	17.35	0.3	1,424	0.02%
2018/10/25	2	16.85	0	0.00	16.95	2	1,464	0.14%
2018/10/24	3	18.80	0	0.00	18.70	3	1,433	0.21%
2018/10/17	2	19.13	0	0.00	18.90	2	1,503	0.13%
2018/10/12	3	18.43	0	0.00	18.30	3	1,553	0.19%
2018/10/08	3	20.43	0	0.00	20.95	3	1,539	0.19%
2018/09/27	0.4	21.65	0	0.00	21.65	0.4	1,613	0.02%
2018/09/18	0	0.00	0.9	21.35	21.25	-0.9	2,040	-0.04%
2018/09/17	0	0.00	5.4	21.32	21.45	-5.4	2,093	-0.26%
2018/09/14	0	0.00	0.9	21.50	21.30	-0.9	2,116	-0.04%
2018/09/13	0	0.00	1	21.60	21.25	-1	2,124	-0.05%
2018/09/12	1	21.35	0	0.00	21.30	1	2,130	0.05%
2018/08/28	1	22.05	0	0.00	22.05	1	2,504	0.04%
2018/08/27	0	22.25	0	0.00	22.20	0	2,523	0.00%
2018/08/24	1.1	22.69	5	22.85	22.65	-3.9	2,544	-0.15%
2018/08/16	0	0.00	4	22.10	22.10	-4	2,450	-0.16%
2018/08/14	2	21.23	1	21.35	21.40	1	2,346	0.04%
2018/08/13	1	21.30	0	0.00	21.05	1	2,346	0.04%
2018/08/08	0	0.00	2	21.60	21.75	-2	2,318	-0.09%
2018/08/06	0	0.00	0.1	21.75	21.85	-0.1	2,331	0.00%
2018/08/03	1	21.70	2	21.65	21.75	-1	2,312	-0.04%
2018/08/02	1.1	21.79	0	0.00	21.50	1.1	2,306	0.05%
2018/07/31	0	0.00	1	21.20	20.95	-1	2,383	-0.04%
2018/07/30	0	0.00	1	21.25	21.35	-1	2,364	-0.04%
2018/07/27	0	0.00	1	21.55	21.40	-1	2,366	-0.04%
2018/07/19	1	20.35	0	0.00	20.30	1	2,291	0.04%
2018/07/17	1	20.10	0	0.00	20.20	1	2,319	0.04%
2018/07/13	0	0.00	3	20.05	20.10	-3	2,339	-0.13%
2018/07/12	2	20.90	2	21.05	21.05	0	2,343	0.00%
2018/07/11	0	0.00	1	20.65	20.55	-1	2,336	-0.04%
2018/07/10	1	21.15	0	0.00	20.80	1	2,367	0.04%
2018/07/09	1	21.25	1	21.10	21.15	0	2,427	0.00%
2018/07/06	1	21.65	0	0.00	21.00	1	2,443	0.04%
2018/07/05	2	21.50	2	21.88	21.50	0	2,440	0.00%
2018/07/04	4	22.03	0	0.00	21.95	4	2,451	0.16%
2018/06/26	0	0.00	1	21.75	21.80	-1	2,532	-0.04%
2018/06/25	2	22.38	2	22.40	22.15	0	2,532	0.00%
2018/06/22	8	22.58	0	0.00	22.70	8	2,537	0.32%
2018/06/21	0	0.00	1	22.10	22.60	-1	2,331	-0.04%
2018/06/20	10	21.85	1	22.10	22.05	9	2,381	0.38%
2018/06/19	10	21.90	0	0.00	21.85	10	2,486	0.40%
2018/06/14	1	22.00	1	21.90	21.70	0	2,477	0.00%
2018/06/11	0	0.00	5	21.71	21.70	-5	2,428	-0.21%
2018/06/07	21	21.90	0	0.00	21.90	21	2,424	0.87%
2018/06/06	10	22.80	1	22.70	22.55	9	2,333	0.39%
2018/06/05	3	22.23	0	0.00	22.50	3	2,088	0.14%
2018/05/31	1	21.70	0	0.00	21.60	1	2,007	0.05%
2018/05/30	3	21.78	1	21.80	21.75	2	1,997	0.10%
2018/05/28	0	0.00	1	21.50	21.55	-1	1,915	-0.05%
2018/05/25	1	21.30	3	21.37	21.30	-2	1,914	-0.10%
2018/05/24	1	21.55	1	21.80	21.60	0	1,911	0.00%
2018/05/21	1	21.00	0	0.00	20.95	1	1,895	0.05%
2018/05/17	2	20.78	5	21.25	21.15	-3	1,922	-0.16%
2018/05/16	2	20.85	0	0.00	20.80	2	1,887	0.11%
2018/05/15	1	21.10	0	0.00	20.90	1	1,904	0.05%
2018/05/10	2	21.90	0	0.00	21.80	2	2,006	0.10%
2018/05/09	0	0.00	1	21.90	21.90	-1	2,004	-0.05%
2018/04/26	0	0.00	1	21.00	20.70	-1	1,977	-0.05%
2018/04/25	1	20.85	0	0.00	21.15	1	2,065	0.05%
2018/04/20	0	0.00	1	21.90	21.85	-1	2,087	-0.05%
2018/04/17	0	0.00	4	21.78	21.70	-4	2,086	-0.19%
2018/04/16	1	22.35	0	0.00	22.00	1	2,086	0.05%
2018/04/13	2	22.05	0	0.00	22.10	2	2,076	0.10%
2018/04/12	0	0.00	2	21.80	21.90	-2	2,048	-0.10%
2018/04/11	0	0.00	1	21.90	21.85	-1	2,082	-0.05%
2018/04/10	0	0.00	5	21.80	21.85	-5	2,171	-0.23%
2018/04/09	1	21.80	0	0.00	21.80	1	2,245	0.04%
2018/04/03	2	21.70	5	21.70	21.70	-3	2,251	-0.13%
2018/04/02	1	21.90	0	0.00	21.85	1	2,257	0.04%
2018/03/31	4	22.00	1	21.90	21.80	3	2,292	0.13%
2018/03/30	1	21.70	0	0.00	21.70	1	2,272	0.04%
2018/03/27	0	0.00	3	21.62	21.55	-3	2,322	-0.13%
2018/03/23	1	21.05	1	21.45	21.55	0	2,411	0.00%
2018/03/22	2	21.50	0	0.00	21.80	2	2,343	0.09%
2018/03/15	0	0.00	1	21.05	21.15	-1	2,556	-0.04%
2018/03/14	0	0.00	2	21.10	21.25	-2	2,641	-0.08%
2018/03/13	0	0.00	1	20.95	21.05	-1	2,738	-0.04%
2018/03/09	1	20.75	0	0.00	20.75	1	3,059	0.03%
2018/03/08	0	0.00	1	20.65	20.60	-1	3,476	-0.03%
2018/03/01	0	0.00	1	20.25	20.40	-1	4,657	-0.02%
2018/02/27	0	0.00	11	20.30	20.30	-11	4,723	-0.23%
2018/02/23	1	20.15	0	0.00	20.15	1	4,926	0.02%
2018/02/21	2	20.08	4	20.30	20.20	-2	5,012	-0.04%
2018/02/12	1	19.15	10	19.05	19.10	-9	4,988	-0.18%
2018/02/08	1	19.10	0	0.00	19.20	1	5,021	0.02%
2018/02/07	8	19.10	0	0.00	19.35	8	5,062	0.16%
2018/02/06	4	19.80	15	18.93	18.75	-11	5,149	-0.21%
2018/02/01	1	20.95	0	0.00	20.95	1	6,077	0.02%
2018/01/31	1	20.95	0	0.00	20.95	1	6,126	0.02%
2018/01/30	0	0.00	20	21.05	21.05	-20	6,141	-0.33%
2018/01/23	0	0.00	10	21.40	21.40	-10	6,422	-0.16%
2018/01/22	1	21.60	1	21.70	21.60	0	6,421	0.00%
2018/01/19	4	22.05	1	21.90	21.80	3	6,423	0.05%
2018/01/17	0	0.00	2	21.55	21.55	-2	6,317	-0.03%
2018/01/15	0	0.00	3	21.60	21.60	-3	6,347	-0.05%
2018/01/12	10	21.70	0	0.00	21.75	10	6,363	0.16%
2018/01/11	1	21.55	0	0.00	21.55	1	6,497	0.02%
2018/01/09	1	21.60	1	21.65	21.55	0	6,639	0.00%
2018/01/08	1	22.20	0	0.00	21.80	1	6,626	0.02%
2018/01/05	13	22.18	1	22.25	22.15	12	6,600	0.18%
2018/01/04	0	0.00	3	22.30	22.25	-3	6,572	-0.05%
2018/01/03	4	22.04	3	22.03	21.95	1	6,478	0.02%