仲琦 (2419)-元大-博愛券商分點個股進出

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
30.70
漲跌
▼0.20
漲幅
-0.65%
成交量
433張
產業
上市通信網路類股▲0.11%
297人加入追蹤

立即追蹤
本地時間:13:30

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

仲琦 (2419)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/15	2	30.88	4	30.79	30.70	-2	1,518	-0.13%
2024/05/13	0	0.00	2	30.40	30.60	-2	1,603	-0.12%
2024/05/07	3	29.43	0	0.00	29.65	3	1,660	0.18%
2024/05/06	1	29.85	0	30.00	29.80	1	1,660	0.06%
2024/05/03	0	0.00	1	30.30	29.95	-1	1,666	-0.06%
2024/04/24	0	0.00	0	29.85	29.95	0	1,721	0.00%
2024/04/19	7	29.59	0	0.00	29.30	7	1,736	0.40%
2024/04/18	5	30.14	0	0.00	30.10	5	1,728	0.29%
2024/04/17	10	30.30	0	0.00	30.50	10	1,730	0.58%
2024/04/16	20	29.91	0	0.00	29.75	20	1,743	1.15%
2024/04/12	25	31.86	0	0.00	31.85	25	1,724	1.45%
2024/04/11	6	32.18	0	0.00	32.05	6	1,730	0.35%
2024/04/10	1	32.75	0	0.00	32.80	1	1,809	0.06%
2024/04/09	0	0.00	10	33.50	33.35	-10	1,821	-0.55%
2024/04/08	2	33.15	0	0.00	33.15	2	1,805	0.11%
2024/04/02	1	31.60	3	31.55	31.50	-2	1,772	-0.11%
2024/04/01	1	31.80	0	0.00	32.00	1	1,791	0.06%
2024/03/26	10	32.50	0	0.00	31.95	10	1,872	0.53%
2024/03/25	0	33.50	0	0.00	33.25	0	1,904	0.00%
2024/03/22	0	0.00	0.1	33.40	33.50	-0.1	1,943	0.00%
2024/03/19	0.1	32.75	1	32.90	32.95	-1	2,234	-0.04%
2024/03/13	0	0.00	2	31.63	31.55	-2	3,397	-0.06%
2024/03/12	2	32.05	0	0.00	32.25	2	3,539	0.06%
2024/03/11	1	32.45	0	0.00	31.85	1	4,081	0.02%
2024/03/08	1	31.30	0	0.00	31.80	1	4,151	0.02%
2024/03/06	3	32.90	1	32.90	32.70	2	4,116	0.05%
2024/03/05	22	33.87	24	34.12	33.85	-2	4,101	-0.05%
2024/03/04	3	32.37	12	32.46	33.25	-9	3,838	-0.23%
2024/03/01	0.1	30.45	0	0.00	30.25	0.1	3,753	0.00%
2024/02/29	0	0.00	1	30.20	30.15	-1	3,751	-0.03%
2024/02/27	11	30.69	0	0.00	30.50	11	3,741	0.29%
2024/02/26	0	0.00	10	31.75	31.40	-10	3,720	-0.27%
2024/02/23	13	31.08	1	31.50	30.90	12	3,716	0.32%
2024/02/19	0.1	31.70	10	32.30	31.65	-9.9	3,720	-0.27%
2024/02/16	2	31.40	2	31.40	31.60	0	3,714	0.00%
2024/02/15	1	31.00	14	31.00	31.10	-13	3,706	-0.35%
2024/02/05	12.1	30.98	1	31.05	30.95	11.1	3,695	0.30%
2024/02/02	5	34.39	2	34.38	34.20	3	3,632	0.08%
2024/02/01	0	0.00	1	34.35	33.95	-1	3,631	-0.03%
2024/01/31	0	0.00	20	33.41	33.70	-20	3,627	-0.55%
2024/01/30	3	34.03	0	0.00	34.10	3	3,625	0.08%
2024/01/26	0	0.00	2	33.30	33.30	-2	3,634	-0.06%
2024/01/25	3	33.87	0	0.00	33.70	3	3,676	0.08%
2024/01/24	4	33.85	0	0.00	34.00	4	3,683	0.11%
2024/01/18	2	32.40	3	32.05	32.05	-1	3,806	-0.03%
2024/01/15	0	0.00	1	33.15	33.70	-1	3,801	-0.03%
2024/01/10	5	33.00	0	0.00	32.55	5	3,860	0.13%
2024/01/09	6	33.68	5	33.36	33.10	1	3,861	0.03%
2024/01/05	2	34.43	0	0.00	34.30	2	3,853	0.05%
2024/01/04	9	35.36	7	34.84	34.60	2	3,853	0.05%
2023/12/29	0	0.00	2	34.25	34.30	-2	3,806	-0.05%
2023/12/28	16	34.71	1	34.75	34.60	15	3,879	0.39%
2023/12/27	0.2	35.17	3	34.98	34.70	-2.8	3,880	-0.07%
2023/12/26	5	35.25	0	0.00	35.50	5	3,884	0.13%
2023/12/22	10	36.03	0	0.00	35.70	10	3,898	0.26%
2023/12/20	1	37.00	0	0.00	37.00	1	3,890	0.03%
2023/12/19	0	0.00	5	35.75	35.40	-5	3,855	-0.13%
2023/12/18	5	36.81	0	0.00	36.30	5	3,840	0.13%
2023/12/15	2	37.28	0	0.00	37.00	2	3,816	0.05%
2023/12/14	10	38.33	13	37.61	36.90	-3	3,768	-0.08%
2023/12/13	95	39.17	68.1	39.47	38.00	26.9	3,558	0.76%
2023/12/12	4	35.44	6.1	35.07	37.05	-2.1	2,681	-0.08%
2023/12/11	2	33.93	0	0.00	33.70	2	2,577	0.08%
2023/12/08	8	34.14	4	34.21	34.00	4	2,612	0.15%
2023/12/07	31	34.48	14	34.36	34.10	17	2,621	0.65%
2023/12/06	146	36.25	58	36.59	35.95	88	2,540	3.47%	大買/
2023/12/05	10	32.60	5.1	34.25	34.35	4.9	2,073	0.24%
2023/12/04	0	0.00	0.1	31.50	31.25	-0.1	2,000	0.00%
2023/11/29	0	0.00	6	30.53	30.80	-6	2,116	-0.28%
2023/11/22	1	30.65	0	0.00	30.75	1	2,450	0.04%
2023/11/21	0	0.00	0.1	30.65	30.60	-0.1	2,682	0.00%
2023/11/10	1	29.20	10	29.10	28.90	-9	3,998	-0.22%
2023/11/08	1	30.60	0	0.00	30.50	1	4,065	0.02%
2023/11/06	1	30.50	0	0.00	30.45	1	4,179	0.02%
2023/11/03	0	30.50	0	0.00	30.65	0	4,242	0.00%
2023/11/02	4	30.35	0.1	31.10	30.50	3.9	4,326	0.09%
2023/10/31	0	0.00	5	30.44	29.80	-5	4,520	-0.11%
2023/10/30	18	31.13	12	30.86	30.85	6	4,721	0.13%
2023/10/27	0	0.00	10	29.59	29.15	-10	4,893	-0.20%
2023/10/25	0	0.00	1	30.95	30.80	-1	5,481	-0.02%
2023/10/24	1	30.65	0	0.00	30.70	1	5,683	0.02%
2023/10/23	3	30.47	0	0.00	30.15	3	5,940	0.05%
2023/10/20	0	0.00	1	30.50	30.15	-1	6,274	-0.02%
2023/10/19	5	30.54	0	0.00	30.80	5	6,685	0.07%
2023/10/17	0	0.00	12	31.24	31.25	-12	7,567	-0.16%
2023/10/06	1	33.05	2	32.98	33.00	-1	11,163	-0.01%
2023/10/04	2	33.30	0	33.40	33.20	2	11,945	0.02%
2023/10/03	1	34.00	5	34.15	34.10	-4	12,609	-0.03%
2023/10/02	9	34.39	4	34.15	34.60	5	13,549	0.04%
2023/09/28	4	34.19	2	34.30	34.05	2	13,927	0.01%
2023/09/27	1	33.20	0	0.00	33.40	1	14,330	0.01%
2023/09/26	1	34.45	1	34.10	33.70	0	14,925	0.00%
2023/09/25	0	0.00	3	33.97	34.35	-3	15,409	-0.02%
2023/09/22	1	33.45	0	0.00	33.35	1	15,815	0.01%
2023/09/21	2	33.28	2	33.05	33.20	0	17,141	0.00%
2023/09/19	1	33.90	0	0.00	34.00	1	17,443	0.01%
2023/09/18	0	0.00	1	34.60	34.40	-1	17,409	-0.01%
2023/09/15	1	35.10	1	34.90	34.85	0	17,402	0.00%
2023/09/14	1	35.95	2.1	36.17	35.70	-1.1	17,364	-0.01%
2023/09/13	2	34.23	0	0.00	34.50	2	17,293	0.01%
2023/09/12	0	34.20	1	34.30	34.30	-1	17,293	-0.01%
2023/09/11	0	0.00	4	34.68	34.05	-4	17,232	-0.02%
2023/09/08	1	35.00	2	35.40	35.20	-1	17,170	-0.01%
2023/09/07	0	0.00	1	36.45	36.15	-1	17,093	-0.01%
2023/09/06	4	37.34	0	0.00	36.90	4	17,056	0.02%
2023/09/05	0	36.90	7	36.71	36.70	-7	17,006	-0.04%
2023/09/04	1	37.00	3	37.27	37.25	-2	16,968	-0.01%
2023/09/01	14	37.78	3	38.38	37.75	11	16,927	0.06%
2023/08/31	4	38.45	2.5	38.27	38.70	1.5	16,888	0.01%
2023/08/30	2	38.80	4	39.21	38.55	-2	16,871	-0.01%
2023/08/29	2	38.73	8	38.54	38.50	-6	16,836	-0.04%
2023/08/28	35	40.13	30	39.29	39.20	5	16,764	0.03%
2023/08/25	17	40.42	39	39.86	41.10	-22	16,654	-0.13%
2023/08/24	81	42.90	68.5	42.90	40.50	12.5	16,427	0.08%
2023/08/23	12	39.53	11	40.49	41.10	1	15,736	0.01%
2023/08/22	9	37.82	2	37.35	37.40	7	15,579	0.04%
2023/08/21	6	37.60	3	37.03	37.10	3	15,413	0.02%
2023/08/18	7	36.69	6	36.40	35.85	1	15,280	0.01%
2023/08/17	9	37.84	1	37.75	37.65	8	15,205	0.05%
2023/08/16	3	36.35	2	35.90	36.75	1	15,145	0.01%
2023/08/15	3	37.30	3	37.12	36.95	0	15,107	0.00%
2023/08/14	1	36.35	10	36.35	36.45	-9	15,064	-0.06%
2023/08/11	3	37.38	1	37.20	37.05	2	15,022	0.01%
2023/08/10	0	0.00	3	37.07	37.20	-3	14,974	-0.02%
2023/08/08	3	38.75	6.9	38.81	39.00	-3.9	14,836	-0.03%
2023/08/07	4	39.11	4.8	39.79	39.90	-0.8	14,751	-0.01%
2023/08/04	2	39.63	3	39.83	39.75	-1	14,651	-0.01%
2023/08/02	15	41.31	8	42.25	41.05	7	14,519	0.05%
2023/08/01	10	44.43	11.2	44.29	43.25	-1.2	14,290	-0.01%
2023/07/31	41.4	47.53	31	46.86	45.60	10.4	14,050	0.07%
2023/07/28	12.1	45.86	18	45.44	45.90	-6	13,675	-0.04%
2023/07/27	9	47.61	6	48.11	46.80	3	13,490	0.02%
2023/07/26	12.1	48.51	40.2	47.09	46.70	-28.1	13,294	-0.21%
2023/07/25	25.1	49.69	8	49.21	48.30	17.1	13,076	0.13%
2023/07/24	42	50.29	60.1	50.23	49.70	-18.1	12,741	-0.14%
2023/07/21	37	49.35	39.3	49.19	49.60	-2.3	12,315	-0.02%
2023/07/20	15	48.18	31.2	47.86	47.45	-16.2	11,835	-0.14%
2023/07/19	93	51.10	58	49.84	48.15	35	11,430	0.31%
2023/07/18	90.2	53.54	81	52.46	49.60	9.2	10,757	0.09%
2023/07/17	35	50.13	37	50.79	51.50	-2	9,720	-0.02%
2023/07/14	65	45.62	114.2	45.60	46.90	-49.2	9,306	-0.53%	大賣/
2023/07/13	55	41.42	27	41.61	42.65	28	8,517	0.33%
2023/07/12	5	39.39	104	39.78	38.80	-99	8,040	-1.23%	大賣/
2023/07/11	5	39.88	78.6	38.41	39.95	-73.6	7,755	-0.95%
2023/07/10	79	40.09	54	39.40	39.05	25	7,269	0.34%
2023/07/07	314	38.66	274	39.32	40.25	40	6,547	0.61%	大買/大賣/
2023/07/06	160.2	37.15	190.1	37.01	36.60	-29.9	5,615	-0.53%	大買/大賣/
2023/07/05	27.3	38.06	17	38.01	37.00	10.3	5,239	0.20%
2023/07/04	88	37.24	91	37.80	38.75	-3	4,818	-0.06%
2023/07/03	60	34.08	66	34.47	35.25	-6	4,246	-0.14%
2023/06/30	48	31.91	62	32.06	32.05	-14	3,781	-0.37%
2023/06/29	181.2	31.43	171	31.83	31.80	10.2	3,438	0.30%	大買/大賣/
2023/06/28	8	29.63	13	30.03	30.05	-5	2,107	-0.24%
2023/06/27	0	0.00	30.2	27.25	27.35	-30.2	1,800	-1.68%
2023/06/19	2	27.60	2	27.83	27.55	0	1,824	0.00%
2023/06/16	5.2	27.86	0	0.00	27.75	5.2	1,814	0.29%
2023/06/15	0	0.00	2	27.40	27.30	-2	1,757	-0.11%
2023/06/14	1	27.20	5	27.15	27.25	-4	1,769	-0.23%
2023/06/09	2	27.13	0	0.00	27.10	2	1,857	0.11%
2023/06/08	0	0.00	3	26.80	26.70	-3	1,900	-0.16%
2023/05/30	0	0.00	3	26.60	26.85	-3	2,776	-0.11%
2023/05/29	0.3	26.65	0	0.00	26.70	0.3	3,001	0.01%
2023/05/26	0	0.00	33	26.28	26.15	-33	3,032	-1.09%
2023/05/25	0	26.35	31	26.35	26.40	-31	3,034	-1.02%
2023/05/24	0.5	28.30	0	0.00	26.50	0.5	3,051	0.02%
2023/05/17	4	26.20	0	0.00	26.20	4	3,136	0.13%
2023/05/16	0	0.00	2	26.25	26.10	-2	3,134	-0.06%
2023/05/12	0	0.00	20	25.73	25.75	-20	3,165	-0.63%
2023/05/11	0	0.00	38	25.81	25.70	-38	3,175	-1.20%
2023/05/09	2	26.13	0	0.00	26.05	2	3,301	0.06%
2023/05/08	4	26.65	0	0.00	26.65	4	3,315	0.12%
2023/05/05	0	0.00	5	26.55	26.35	-5	3,336	-0.15%
2023/05/04	0	0.00	50	26.13	26.30	-50	3,359	-1.49%
2023/05/03	1	25.90	0	0.00	25.85	1	3,351	0.03%
2023/05/02	0	0.00	2	26.50	26.45	-2	3,335	-0.06%
2023/04/28	3	26.00	6	25.91	26.00	-3	3,336	-0.09%
2023/04/27	5	26.25	0	0.00	26.15	5	3,304	0.15%
2023/04/26	2	26.00	0	0.00	26.15	2	3,304	0.06%
2023/04/25	2	25.95	38	26.13	26.00	-36	3,310	-1.09%
2023/04/21	11	27.19	45	27.49	26.85	-34	3,309	-1.03%
2023/04/20	33	28.26	12	28.28	28.20	21	3,304	0.64%
2023/04/19	15	28.95	2	28.70	28.80	13	3,459	0.38%
2023/04/18	14	29.20	35	29.10	28.70	-21	3,511	-0.60%
2023/04/17	60	29.06	4	29.09	29.05	56	3,806	1.47%
2023/04/14	0	0.00	2	28.75	28.55	-2	3,845	-0.05%
2023/04/13	5	28.47	3.7	28.48	28.30	1.3	3,830	0.03%
2023/04/12	2	28.70	2	28.85	28.80	0	3,808	0.00%
2023/04/11	1	28.65	0	0.00	28.60	1	3,789	0.03%
2023/04/10	29	28.49	0	0.00	28.50	29	3,775	0.77%
2023/04/07	20	28.30	0	0.00	28.15	20	3,755	0.53%
2023/04/06	0	0.00	7	28.18	28.35	-7	3,743	-0.19%
2023/03/31	6	27.98	1	28.05	27.80	5	3,715	0.13%
2023/03/30	1	28.30	20	28.19	28.30	-19	3,669	-0.52%
2023/03/29	0	0.00	7	27.49	27.40	-7	3,601	-0.19%
2023/03/28	0	0.00	18	27.45	27.30	-18	3,631	-0.50%
2023/03/27	0	0.00	3	28.15	28.05	-3	3,618	-0.08%
2023/03/24	0	0.00	2	27.80	27.70	-2	3,663	-0.05%
2023/03/23	0	0.00	4	27.95	27.90	-4	3,680	-0.11%
2023/03/22	1	27.60	13	27.61	27.65	-12	3,663	-0.33%
2023/03/21	2	27.48	3	27.58	27.55	-1	3,669	-0.03%
2023/03/20	2	27.28	10	27.18	27.25	-8	3,672	-0.22%
2023/03/17	0	0.00	8	27.28	27.15	-8	3,678	-0.22%
2023/03/16	0	0.00	73	27.31	26.90	-73	3,672	-1.99%
2023/03/15	2	28.50	6	28.40	28.00	-4	3,663	-0.11%
2023/03/14	2	28.35	15.2	28.28	28.25	-13.2	3,673	-0.36%
2023/03/13	8	28.29	11	27.70	28.40	-3	3,732	-0.08%
2023/03/10	8	28.26	71	28.30	28.10	-63	3,753	-1.68%
2023/03/09	32	28.83	30	29.00	28.95	2	3,785	0.05%
2023/03/08	27	29.40	35	29.33	29.40	-8	3,920	-0.20%
2023/03/07	5	28.69	13	28.82	28.80	-8	3,984	-0.20%
2023/03/06	12	28.54	8	28.61	28.45	4	3,943	0.10%
2023/03/03	3	28.53	73	28.57	28.50	-70	3,909	-1.79%
2023/03/02	9	28.70	106.3	28.92	29.20	-97.3	3,734	-2.61%	大賣/
2023/03/01	9	27.73	16	28.06	27.60	-7	3,379	-0.21%
2023/02/24	0	0.00	24	27.17	27.25	-24	3,165	-0.76%
2023/02/23	55	26.95	10	26.90	26.85	45	3,134	1.44%
2023/02/22	12	26.57	1	26.75	26.65	11	3,152	0.35%
2023/02/21	17	27.19	3	27.20	27.05	14	3,176	0.44%
2023/02/20	20	26.95	3	27.10	26.95	17	3,150	0.54%
2023/02/17	0	0.00	4	26.75	26.80	-4	3,156	-0.13%
2023/02/16	13	26.62	19	26.53	26.50	-6	3,152	-0.19%
2023/02/14	1	26.25	0	0.00	26.20	1	3,210	0.03%
2023/02/13	0	0.00	3	26.33	26.20	-3	3,282	-0.09%
2023/02/10	4	26.13	0	0.00	25.95	4	3,430	0.12%
2023/02/09	0	0.00	15	26.17	26.25	-15	3,455	-0.43%
2023/02/08	9	26.46	3	26.52	26.30	6	3,530	0.17%
2023/02/07	13	26.45	13	26.62	26.70	0	3,501	0.00%
2023/02/03	9.2	26.33	1	26.20	26.10	8.2	3,471	0.24%
2023/02/02	1	26.40	5	26.43	26.45	-4	3,474	-0.12%
2023/01/30	1	25.60	4.1	25.58	25.60	-3.1	3,538	-0.09%
2023/01/13	8	25.19	0	0.00	25.10	8	3,588	0.22%
2023/01/12	2	25.55	2	25.70	25.50	0	3,624	0.00%
2023/01/11	0	0.00	1	25.75	25.75	-1	3,677	-0.03%
2023/01/10	0	0.00	3	25.90	25.80	-3	3,692	-0.08%
2023/01/09	13	26.13	3	26.12	25.95	10	3,685	0.27%
2023/01/06	6	25.87	48	25.76	25.75	-42	3,548	-1.18%
2023/01/05	66	26.42	7	26.34	26.10	59	3,588	1.64%
2023/01/04	2	26.18	34	26.74	26.80	-32	3,293	-0.97%
2023/01/03	0	0.00	8	24.06	24.40	-8	3,834	-0.21%
2022/12/29	0	0.00	32	23.50	23.85	-32	4,276	-0.75%
2022/12/28	11	23.85	4	24.05	23.95	7	4,317	0.16%
2022/12/27	0	0.00	1	24.35	24.40	-1	4,330	-0.02%
2022/12/23	2	23.75	2	24.05	24.15	0	4,359	0.00%
2022/12/22	0	0.00	6	24.20	24.25	-6	4,391	-0.14%
2022/12/21	1	24.10	2	24.05	24.15	-1	4,440	-0.02%
2022/12/20	3	24.38	0	0.00	24.10	3	4,470	0.07%
2022/12/19	9	24.78	0	0.00	24.70	9	4,520	0.20%
2022/12/16	60	25.59	5	25.76	25.40	55	4,565	1.20%
2022/12/15	1	26.30	1	26.30	26.50	0	4,542	0.00%
2022/12/14	1	26.05	10	26.01	26.15	-9	4,565	-0.20%
2022/12/13	3	26.10	1	26.10	25.80	2	4,587	0.04%
2022/12/12	1	26.20	4	26.09	26.10	-3	4,618	-0.06%
2022/12/09	0	0.00	17	26.29	26.25	-17	4,660	-0.36%
2022/12/08	1	26.30	0	0.00	26.55	1	4,750	0.02%
2022/12/07	17	26.40	3	26.55	26.25	14	4,794	0.29%
2022/12/06	3	27.25	2	27.45	27.10	1	4,826	0.02%
2022/12/05	6	27.61	11	27.65	27.60	-5	4,878	-0.10%
2022/12/02	1	27.60	4.1	27.51	27.60	-3.1	4,838	-0.06%
2022/12/01	6	27.07	6	26.97	27.30	0	4,844	0.00%
2022/11/30	59	27.52	47.6	27.46	27.15	11.4	5,001	0.23%
2022/11/29	22	27.24	35	26.75	27.20	-13	5,029	-0.26%
2022/11/28	13	25.40	17	25.47	25.40	-4	5,107	-0.08%
2022/11/25	32	25.68	0	0.00	25.45	32	5,209	0.61%
2022/11/24	2	25.35	2	25.25	25.30	0	5,283	0.00%
2022/11/22	10	24.96	0	0.00	24.90	10	5,600	0.18%
2022/11/21	0	0.00	6	25.53	25.30	-6	5,813	-0.10%
2022/11/18	46	25.18	2	25.75	25.10	44	6,148	0.72%
2022/11/16	11	25.24	0	0.00	25.25	11	6,244	0.18%
2022/11/15	12	25.16	8	25.44	25.35	4	6,350	0.06%
2022/11/14	2	25.48	0	0.00	25.80	2	6,466	0.03%
2022/11/11	14	25.52	4	25.28	25.20	10	6,596	0.15%
2022/11/10	36	25.42	1	25.35	25.50	35	6,832	0.51%
2022/11/09	17	25.94	10	25.95	25.80	7	8,019	0.09%
2022/11/08	18	26.76	5	26.29	26.20	13	8,554	0.15%
2022/11/07	3	25.75	4	25.81	26.00	-1	8,577	-0.01%
2022/11/04	18	25.66	4	25.78	25.85	14	8,665	0.16%
2022/11/03	3	25.50	1	25.45	25.60	2	8,680	0.02%
2022/11/02	3	25.38	2	25.45	25.45	1	8,769	0.01%
2022/11/01	1	24.75	2	25.20	25.40	-1	8,935	-0.01%
2022/10/31	20	24.92	1	25.00	24.80	19	9,188	0.21%
2022/10/28	16	24.22	2	24.38	24.00	14	9,463	0.15%
2022/10/27	4	24.58	2	24.65	24.70	2	9,960	0.02%
2022/10/26	12	24.13	3	24.00	24.00	9	10,379	0.09%
2022/10/25	2	24.75	22	24.86	24.60	-20	10,938	-0.18%
2022/10/24	1	25.05	0	0.00	24.80	1	12,188	0.01%
2022/10/21	45	24.45	3	24.52	24.30	42	13,714	0.31%
2022/10/20	18	25.31	9	25.22	25.25	9	14,169	0.06%
2022/10/18	0	0.00	1	25.35	25.35	-1	14,394	-0.01%
2022/10/17	9	24.54	3	24.90	25.10	6	14,438	0.04%
2022/10/13	40	23.82	5	23.78	23.25	35	14,662	0.24%
2022/10/12	19	24.58	9	24.60	25.00	10	14,681	0.07%
2022/10/11	30	25.83	2	24.75	24.95	28	14,958	0.19%
2022/10/07	28	27.63	21	27.51	27.25	7	15,425	0.05%
2022/10/06	25	27.58	14	27.45	27.45	11	15,706	0.07%
2022/10/05	0	0.00	5.2	27.70	27.70	-5.2	15,686	-0.03%
2022/10/03	10	24.65	10	24.50	24.50	0	15,983	0.00%
2022/09/30	5	23.63	1	23.80	24.55	4	16,702	0.02%
2022/09/29	9	24.35	2	24.50	24.30	7	16,842	0.04%
2022/09/28	26	23.97	0	0.00	23.70	26	16,909	0.15%
2022/09/27	7	24.91	12	24.95	25.25	-5	17,030	-0.03%
2022/09/26	8	25.40	9	25.13	24.85	-1	16,990	-0.01%
2022/09/23	29	27.00	1	27.70	26.55	28	16,904	0.17%
2022/09/22	2	27.73	2	27.20	27.85	0	16,837	0.00%
2022/09/21	35	27.32	4	27.54	27.30	31	16,793	0.18%
2022/09/20	2	27.95	3	28.12	27.90	-1	16,732	-0.01%
2022/09/19	4	27.89	11	27.95	27.90	-7	16,700	-0.04%
2022/09/16	12	28.50	12	28.57	28.25	0	16,651	0.00%
2022/09/15	27.3	29.58	20	29.39	29.05	7.3	16,594	0.04%
2022/09/14	9	28.87	15	28.82	29.30	-6	16,490	-0.04%
2022/09/13	7	29.14	9	29.25	29.10	-2	16,435	-0.01%
2022/09/12	9	29.09	4	29.06	29.40	5	16,358	0.03%
2022/09/08	5	28.39	3	28.40	28.50	2	16,269	0.01%
2022/09/07	16	28.05	13	27.96	28.00	3	16,220	0.02%
2022/09/06	50	28.52	21	29.17	28.00	29	16,140	0.18%
2022/09/05	75	29.23	73	29.84	28.85	2	15,893	0.01%
2022/09/02	43	30.12	46	29.82	29.65	-3	15,643	-0.02%
2022/09/01	12	29.36	19	29.45	29.60	-7	15,342	-0.05%
2022/08/31	9	29.01	4	29.19	29.35	5	15,211	0.03%
2022/08/30	12	28.95	37	29.28	29.20	-25	15,094	-0.17%
2022/08/29	13.1	27.41	21	27.44	27.35	-7.9	14,873	-0.05%
2022/08/26	23	29.23	6	29.13	28.85	17	14,756	0.12%
2022/08/25	47	29.73	39	29.83	29.80	8	14,518	0.06%
2022/08/24	0	0.00	16	28.52	28.45	-16	14,173	-0.11%
2022/08/23	12	28.68	1	28.65	28.65	11	14,101	0.08%
2022/08/22	9	28.59	29	28.64	29.05	-20	13,990	-0.14%
2022/08/19	12	29.18	5	29.52	29.05	7	13,865	0.05%
2022/08/18	20	29.03	30	29.10	29.45	-10	13,710	-0.07%
2022/08/17	12	29.65	18	29.76	29.35	-6	13,557	-0.04%
2022/08/16	166.4	30.56	78	30.38	29.40	88.4	13,274	0.67%	大買/
2022/08/15	53	29.14	60	29.65	30.45	-7	12,048	-0.06%
2022/08/12	11	27.83	11.3	27.86	27.70	-0.3	11,430	0.00%
2022/08/11	16	27.30	1	27.25	27.20	15	11,237	0.13%
2022/08/10	16	27.72	15	27.71	27.70	1	11,105	0.01%
2022/08/09	7	27.59	6	27.74	27.75	1	10,992	0.01%
2022/08/08	12	27.62	13	27.96	28.25	-1	10,855	-0.01%
2022/08/05	23	27.78	17	27.89	28.05	6	10,652	0.06%
2022/08/04	20	26.92	5	27.25	27.10	15	10,368	0.14%
2022/08/03	46	27.72	29	28.15	27.50	17	10,056	0.17%
2022/08/02	17.2	29.43	19	29.61	29.60	-1.8	9,537	-0.02%
2022/08/01	102	29.70	112	29.73	29.65	-10	9,097	-0.11%	大買/大賣/
2022/07/29	90	29.27	127	29.04	29.60	-37	8,462	-0.44%	大賣/
2022/07/28	250	28.20	276	28.30	28.25	-26	7,230	-0.36%	大買/大賣/
2022/07/27	37	25.59	109.1	26.44	26.65	-72.1	5,696	-1.27%	大賣/
2022/07/26	9	24.74	1	25.00	24.25	8	5,235	0.15%
2022/07/25	11	25.51	56	25.45	25.20	-45	5,361	-0.84%
2022/07/22	4	24.86	0	0.00	24.95	4	5,177	0.08%
2022/07/21	13	25.03	18	24.84	25.20	-5	5,091	-0.10%
2022/07/20	12	25.13	8	25.29	25.05	4	4,946	0.08%
2022/07/19	5	25.17	5	25.07	25.30	0	4,765	0.00%
2022/07/18	16	25.53	25	25.74	25.65	-9	4,627	-0.20%
2022/07/15	87	24.90	46	24.92	25.00	41	4,218	0.97%
2022/07/14	21	24.03	64.5	24.23	24.75	-43.5	3,118	-1.40%
2022/07/13	58	22.90	58.2	23.19	22.50	-0.2	2,657	-0.01%
2022/07/12	9	22.31	15	22.89	22.10	-6	2,419	-0.25%
2022/07/11	3	22.68	41	22.94	23.15	-38	2,257	-1.68%
2022/07/08	18	22.87	81	23.42	22.80	-63	2,037	-3.09%
2022/07/07	8	21.06	34	21.24	21.70	-26	1,291	-2.02%
2022/07/06	1	20.55	4.1	20.52	19.75	-3.1	1,123	-0.28%
2022/07/05	0	0.00	29.1	20.80	20.35	-29.1	1,018	-2.86%
2022/07/01	1	17.85	0	0.00	17.25	1	846	0.12%
2022/06/30	3	18.38	0	0.00	18.15	3	842	0.36%
2022/06/29	2	18.40	0	0.00	18.50	2	843	0.24%
2022/06/28	5	18.55	0	0.00	18.55	5	849	0.59%
2022/06/23	0	0.00	20	18.00	18.05	-20	867	-2.31%
2022/06/17	0	0.00	22	18.55	18.65	-22	887	-2.48%
2022/06/16	0	0.00	25	19.09	18.85	-25	891	-2.80%
2022/06/15	0	0.00	8	19.54	19.40	-8	896	-0.89%
2022/06/14	0	0.00	8	19.20	19.25	-8	906	-0.88%
2022/06/13	0	0.00	9	19.25	19.10	-9	907	-0.99%
2022/06/10	0	0.00	8	19.55	19.55	-8	916	-0.87%
2022/06/09	0	0.00	18	19.45	19.45	-18	922	-1.95%
2022/06/08	7	19.44	0	0.00	19.40	7	926	0.76%
2022/06/07	0	0.00	9	19.95	19.80	-9	938	-0.96%
2022/06/01	0	0.00	15	20.17	20.05	-15	956	-1.57%
2022/05/31	15	20.10	5	20.00	19.95	10	954	1.05%
2022/05/30	0	0.00	13	20.01	20.00	-13	956	-1.36%
2022/05/25	0	0.00	9	19.40	19.70	-9	978	-0.92%
2022/05/18	0	0.00	1	19.30	19.15	-1	1,022	-0.10%
2022/05/12	5	18.57	0	0.00	18.50	5	1,017	0.49%
2022/05/11	10	19.08	0	0.00	18.95	10	1,012	0.99%
2022/05/09	16	19.03	0	0.00	18.80	16	1,005	1.59%
2022/05/06	18	19.75	2	19.85	19.75	16	992	1.61%
2022/05/05	110	20.52	0	0.00	20.25	110	981	11.21%	大買/鉅額交易
2022/05/03	9	20.66	3	20.77	20.60	6	935	0.64%
2022/04/29	11	21.28	4	21.30	20.45	7	899	0.78%
2022/04/28	5	20.30	12	19.95	20.15	-7	674	-1.04%
2022/04/27	7	18.64	0	0.00	18.95	7	603	1.16%
2022/04/26	0	0.00	4	19.15	19.00	-4	602	-0.66%
2022/04/21	0	0.00	4	19.70	19.75	-4	621	-0.64%
2022/04/20	4	19.59	0	0.00	19.55	4	630	0.63%
2022/04/18	13	18.79	0	0.00	18.75	13	631	2.06%
2022/04/15	21	18.95	0	0.00	19.00	21	634	3.31%
2022/04/14	30	19.16	1	19.10	19.10	29	654	4.43%
2022/04/12	50	18.92	0	0.00	18.80	50	683	7.32%
2022/04/11	46	19.01	20	19.10	18.95	26	725	3.59%
2022/04/08	30	19.37	0	0.00	19.50	30	739	4.06%
2022/04/07	42.1	19.40	1	19.50	19.25	41.1	741	5.54%
2022/04/06	27.1	19.68	0	0.00	19.70	27.1	742	3.65%
2022/04/01	37	19.75	0	0.00	19.80	37	764	4.84%
2022/03/31	34.1	19.94	0	0.00	19.90	34.1	777	4.38%
2022/03/29	14	20.10	0	0.00	20.10	14	805	1.74%
2022/03/28	82	20.21	0	0.00	20.15	82	818	10.02%
2022/03/25	20	20.69	1	20.70	20.70	19	822	2.31%
2022/03/23	11	20.31	0	0.00	20.30	11	859	1.28%
2022/03/22	42	20.34	0	0.00	20.40	42	906	4.63%
2022/03/17	0	0.00	1	20.30	20.20	-1	1,731	-0.06%
2022/03/15	0	0.00	3	20.25	20.00	-3	2,020	-0.15%
2022/02/15	1	21.00	0	0.00	20.75	1	3,479	0.03%
2022/01/24	0	0.00	5	21.00	21.10	-5	4,469	-0.11%
2022/01/20	0	0.00	1	21.70	21.85	-1	4,628	-0.02%
2022/01/13	15	21.87	0	0.00	22.00	15	4,694	0.32%
2022/01/12	1	21.65	3	21.70	21.70	-2	4,681	-0.04%
2022/01/11	0.1	22.10	1	22.15	22.10	-1	4,661	-0.02%
2022/01/04	0	0.00	1	24.50	23.75	-1	4,584	-0.02%
2022/01/03	1	23.85	0	0.00	24.05	1	4,537	0.02%
2021/12/20	0	0.00	3	23.85	23.80	-3	4,391	-0.07%
2021/12/17	1	24.15	4	24.36	24.15	-3	4,363	-0.07%
2021/12/16	1	25.35	5	25.12	24.90	-4	4,319	-0.09%
2021/12/15	18	25.34	7	25.24	25.10	11	4,268	0.26%
2021/12/14	47.1	25.95	42	26.11	25.00	5.1	4,187	0.12%
2021/12/13	8	25.79	2	25.60	26.30	6	3,695	0.16%
2021/12/10	7	24.62	3	24.80	24.35	4	3,419	0.12%
2021/12/09	23	24.53	25	24.43	24.05	-2	3,291	-0.06%
2021/12/08	0	0.00	1	24.20	23.85	-1	3,110	-0.03%
2021/12/03	3	24.15	2	24.23	24.10	1	2,991	0.03%
2021/12/02	6	24.88	6	24.92	24.40	0	2,940	0.00%
2021/12/01	6	24.04	2	24.08	24.65	4	2,810	0.14%
2021/11/30	9	26.06	9	25.99	24.70	0	2,731	0.00%
2021/11/29	11	23.98	24	24.60	24.60	-13	2,470	-0.53%
2021/11/26	5	22.71	0	0.00	22.65	5	2,288	0.22%
2021/11/24	0	0.00	2	23.48	23.40	-2	2,238	-0.09%
2021/11/23	1	23.65	5	23.60	23.55	-4	2,228	-0.18%
2021/11/22	1	24.00	1	24.15	24.20	0	2,179	0.00%
2021/11/19	0	0.00	1	23.35	23.40	-1	2,108	-0.05%
2021/11/18	43	24.25	43	23.67	23.50	0	2,084	0.00%
2021/11/17	0	0.00	6	24.08	23.95	-6	1,886	-0.32%
2021/11/16	27	25.21	36	24.74	24.30	-9	1,805	-0.50%
2021/11/15	25	24.26	3	24.75	24.75	22	1,685	1.31%
2021/11/12	0	0.00	2	23.70	23.25	-2	1,553	-0.13%
2021/11/11	5	24.46	4	24.08	23.65	1	1,507	0.07%
2021/11/10	18	24.77	11	24.77	24.30	7	1,418	0.49%
2021/11/09	1	23.20	3	23.03	23.40	-2	1,132	-0.18%
2021/11/08	1	23.45	16	23.31	23.15	-15	1,083	-1.38%
2021/11/05	20	22.94	28	22.95	22.80	-8	1,002	-0.80%
2021/11/04	13	22.72	6	22.74	22.70	7	905	0.77%
2021/11/03	18	22.42	16	22.43	21.70	2	786	0.25%
2021/11/01	0	0.00	3	21.50	21.20	-3	536	-0.56%
2021/10/29	0	0.00	3	20.97	21.00	-3	525	-0.57%
2021/10/28	12	21.58	4	22.40	21.35	8	509	1.57%
2021/10/27	1	20.55	2	21.35	21.35	-1	364	-0.27%
2021/10/26	2	19.55	0	0.00	19.45	2	275	0.73%
2021/10/18	0	0.00	0	19.00	18.95	0	298	0.00%
2021/09/30	0	0.00	4	19.35	19.50	-4	388	-1.03%
2021/09/28	0	0.00	2	19.50	19.45	-2	400	-0.50%
2021/09/27	4	19.38	1	19.45	19.50	3	402	0.75%
2021/09/24	0	0.00	1	19.05	19.05	-1	397	-0.25%
2021/09/22	1	19.00	6	18.90	18.85	-5	403	-1.24%
2021/09/10	1	18.75	0	0.00	19.00	1	423	0.24%
2021/09/08	1	18.90	0	0.00	18.65	1	428	0.23%
2021/09/06	1	19.10	0	0.00	18.95	1	430	0.23%
2021/09/02	0	0.00	3	19.20	19.25	-3	433	-0.69%
2021/09/01	0	0.00	1	19.50	19.35	-1	435	-0.23%
2021/08/30	3	19.42	0	0.00	19.25	3	437	0.69%
2021/08/27	0.1	19.30	1	19.35	19.30	-0.9	438	-0.21%
2021/08/20	0	0.00	1	18.15	18.20	-1	443	-0.23%
2021/08/17	1	18.10	0	0.00	18.10	1	448	0.22%
2021/08/16	1	18.00	0	0.00	17.90	1	450	0.22%
2021/08/09	5	20.02	0	0.00	20.00	5	471	1.06%
2021/08/06	1	20.30	0	0.00	20.35	1	476	0.21%
2021/08/03	1	20.60	0	0.00	20.75	1	530	0.19%
2021/07/21	1	20.30	0	0.00	20.05	1	866	0.12%
2021/07/16	0	0.00	1	21.30	21.30	-1	911	-0.11%
2021/07/15	1	20.85	2	21.00	21.05	-1	916	-0.11%
2021/07/14	1	20.65	0	0.00	20.80	1	917	0.11%
2021/07/12	1	20.45	0	0.00	20.50	1	928	0.11%
2021/06/25	0	0.00	1	20.85	20.80	-1	1,202	-0.08%
2021/06/21	1	20.55	0	0.00	20.20	1	1,223	0.08%
2021/06/18	1	20.80	0	0.00	20.65	1	1,229	0.08%
2021/06/17	2	20.58	0	0.00	20.70	2	1,237	0.16%
2021/06/16	0	0.00	2	20.80	20.55	-2	1,246	-0.16%
2021/06/07	0.2	20.40	0	0.00	20.40	0.2	1,310	0.02%
2021/06/03	1	21.00	0	0.00	20.95	1	1,317	0.08%
2021/06/02	0	0.00	3	21.48	21.05	-3	1,323	-0.23%
2021/06/01	0	0.00	2	21.43	21.40	-2	1,335	-0.15%
2021/05/28	0	0.00	1	20.85	20.90	-1	1,360	-0.07%
2021/05/27	1	20.65	0	0.00	20.55	1	1,361	0.07%
2021/05/21	2	20.20	0	0.00	20.20	2	1,392	0.14%
2021/05/18	0	0.00	7	19.62	20.25	-7	1,419	-0.49%
2021/05/17	0	0.00	13	19.25	19.05	-13	1,418	-0.92%
2021/05/14	0	0.00	20	19.93	19.60	-20	1,400	-1.43%
2021/05/13	1	19.45	0	0.00	19.50	1	1,394	0.07%
2021/05/12	10	19.60	3	19.62	19.50	7	1,387	0.50%
2021/05/10	1	22.10	0	0.00	21.95	1	1,359	0.07%
2021/05/07	0	0.00	23	21.59	22.00	-23	1,360	-1.69%
2021/05/06	0	0.00	8	21.59	21.40	-8	1,356	-0.59%
2021/05/05	28	21.51	5	21.70	21.60	23	1,351	1.70%
2021/05/04	4	21.46	1	21.10	21.60	3	1,336	0.22%
2021/05/03	21	23.04	58	23.66	23.00	-37	1,293	-2.86%
2021/04/29	2	25.68	6	25.18	25.35	-4	1,231	-0.32%
2021/04/28	4	25.60	32	25.41	25.70	-28	1,172	-2.39%
2021/04/23	27	24.30	0	0.00	24.20	27	1,086	2.49%
2021/04/20	0	0.00	23	24.70	24.60	-23	1,069	-2.15%
2021/04/19	4	24.54	0	0.00	24.50	4	1,082	0.37%
2021/04/15	0	0.00	10	24.10	24.05	-10	1,110	-0.90%
2021/04/14	10	23.33	30	23.47	23.60	-20	1,164	-1.72%
2021/04/13	10	24.40	0	0.00	24.15	10	1,327	0.75%
2021/04/09	45	25.14	4	25.04	24.95	41	1,371	2.99%
2021/04/08	12	25.30	3	25.30	25.30	9	1,351	0.67%
2021/04/06	20	24.61	0	0.00	24.65	20	1,302	1.54%
2021/04/01	12	24.36	0	0.00	24.50	12	1,335	0.90%
2021/03/30	0	0.00	1	24.15	24.25	-1	1,413	-0.07%
2021/03/29	31	23.92	0	0.00	23.90	31	1,417	2.19%
2021/03/19	1	24.00	0	0.00	24.20	1	1,538	0.07%
2021/03/18	1	24.25	0	0.00	24.40	1	1,544	0.06%
2021/03/17	2	24.35	0	0.00	24.30	2	1,576	0.13%
2021/03/16	2	24.00	1	23.95	24.00	1	1,618	0.06%
2021/03/15	1	23.75	0	0.00	23.95	1	1,694	0.06%
2021/03/11	1	23.60	0	0.00	23.65	1	2,157	0.05%
2021/03/04	0	0.00	8	23.78	23.85	-8	2,751	-0.29%
2021/03/03	0	0.00	10	23.30	23.30	-10	2,739	-0.37%
2021/02/24	2	23.55	0	0.00	23.45	2	2,895	0.07%
2021/02/03	0	0.00	10	23.20	22.85	-10	3,219	-0.31%
2021/02/02	0	0.00	1.1	22.90	22.80	-1.1	3,215	-0.04%
2021/02/01	11	22.01	10	22.40	22.20	1	3,207	0.03%
2021/01/29	0	0.00	5	23.07	22.25	-5	3,206	-0.16%
2021/01/28	1	22.80	0	0.00	22.75	1	3,203	0.03%
2021/01/27	1	22.80	10	23.00	22.95	-9	3,201	-0.28%
2021/01/25	21	22.31	0	0.00	22.90	21	3,188	0.66%
2021/01/22	4	22.20	0	23.10	22.55	4	3,178	0.13%
2021/01/20	5	23.05	0	22.20	22.20	5	3,155	0.16%
2021/01/19	0	0.00	2	23.80	23.65	-2	3,121	-0.06%
2021/01/15	21	24.36	2	24.10	24.05	19	3,092	0.61%
2021/01/14	0	0.00	5	24.70	24.75	-5	3,070	-0.16%
2021/01/13	1	24.50	1	24.45	24.50	0	3,056	0.00%
2021/01/12	0	0.00	2	24.80	24.45	-2	3,040	-0.07%
2021/01/08	4	25.16	0	0.00	25.25	4	2,993	0.13%
2021/01/07	4	25.58	1	26.30	25.65	3	2,960	0.10%
2021/01/06	4	26.64	17	26.30	25.75	-13	2,891	-0.45%
2021/01/05	6	25.28	3	25.28	25.05	3	2,684	0.11%
2021/01/04	0	0.00	7	24.53	25.00	-7	2,605	-0.27%
2020/12/31	2	24.40	0	0.00	24.45	2	2,581	0.08%
2020/12/30	1	24.45	0	0.00	24.45	1	2,569	0.04%
2020/12/29	1	24.85	0	0.00	24.65	1	2,555	0.04%
2020/12/28	4	25.35	0	0.00	25.25	4	2,518	0.16%
2020/12/25	5	25.46	7	25.06	25.65	-2	2,465	-0.08%
2020/12/24	2	24.75	0	0.00	24.75	2	2,393	0.08%
2020/12/22	1	24.70	1	24.40	24.00	0	2,350	0.00%
2020/12/21	4	24.14	1	24.25	24.40	3	2,329	0.13%
2020/12/18	1	24.80	1	24.75	24.75	0	2,311	0.00%
2020/12/17	20	24.68	0	0.00	24.60	20	2,279	0.88%
2020/12/16	1	25.00	0	0.00	24.90	1	2,251	0.04%
2020/12/14	2	25.50	3	25.50	25.40	-1	2,211	-0.05%
2020/12/11	20	25.48	4	25.45	25.20	16	2,198	0.73%
2020/12/10	2	26.38	1	25.95	26.00	1	2,155	0.05%
2020/12/09	2.2	26.51	11	26.42	26.50	-8.9	2,095	-0.42%
2020/12/08	19	26.91	23	26.53	26.95	-4	2,015	-0.20%
2020/12/07	24	25.78	20	26.07	25.85	4	1,726	0.23%
2020/12/04	2	25.83	2	25.45	25.50	0	1,540	0.00%
2020/12/03	3	25.33	4	24.91	25.20	-1	1,419	-0.07%
2020/12/02	28	25.35	27	24.54	25.30	1	1,241	0.08%
2020/12/01	1	23.40	2	23.15	23.35	-1	994	-0.10%
2020/11/30	3	23.05	1	23.05	23.00	2	978	0.20%
2020/11/27	0	0.00	0.1	22.70	22.75	-0.1	949	-0.01%
2020/11/26	0	0.00	4	22.70	22.65	-4	937	-0.43%
2020/11/25	0	0.00	1	22.75	22.65	-1	923	-0.11%
2020/11/24	1	22.90	0	0.00	22.90	1	886	0.11%
2020/11/23	1	22.50	0	0.00	22.40	1	782	0.13%
2020/11/20	0	0.00	3	22.40	22.50	-3	778	-0.39%
2020/11/19	1	22.20	0	0.00	22.20	1	772	0.13%
2020/11/18	2	22.35	2	22.30	22.20	0	760	0.00%
2020/11/17	20	22.66	52	22.56	22.20	-32	737	-4.34%
2020/11/16	69	21.88	24	21.02	22.80	45	564	7.98%
2020/11/13	0	0.00	1	20.50	20.75	-1	440	-0.23%
2020/11/12	1	21.10	0	0.00	20.65	1	439	0.23%
2020/11/11	9	20.61	9	20.51	20.80	0	435	0.00%
2020/11/10	0	0.00	2	20.00	20.00	-2	418	-0.48%
2020/11/05	1	20.10	0	0.00	20.05	1	404	0.25%
2020/10/28	1	20.85	0	0.00	20.75	1	446	0.22%
2020/10/22	2	20.95	0	0.00	20.85	2	459	0.44%
2020/10/16	0	0.00	1	21.10	20.90	-1	474	-0.21%
2020/10/08	1	21.35	0	0.00	21.45	1	499	0.20%
2020/10/07	1	21.35	1	21.45	21.45	0	502	0.00%
2020/10/06	0	0.00	1	21.25	21.15	-1	504	-0.20%
2020/09/23	2.1	21.05	0	0.00	21.05	2.1	626	0.33%
2020/09/18	0.1	21.75	0	0.00	21.85	0.1	686	0.01%
2020/09/16	0	0.00	5	22.15	22.10	-5	698	-0.72%
2020/09/14	1	22.20	1	22.20	22.20	0	739	0.00%
2020/09/04	0	0.00	3	22.30	22.30	-3	886	-0.34%
2020/08/31	1	22.35	0	0.00	22.30	1	901	0.11%
2020/08/25	1	22.15	0	0.00	22.25	1	886	0.11%
2020/08/19	0	0.00	0.9	21.90	22.00	-0.9	863	-0.10%
2020/08/11	0.2	21.80	0	0.00	21.95	0.2	860	0.02%
2020/08/07	0	0.00	7	22.25	22.35	-7	865	-0.81%
2020/08/05	0	0.00	1	22.60	22.55	-1	877	-0.11%
2020/08/03	0	0.00	1	21.45	21.45	-1	865	-0.12%
2020/07/27	1	21.10	0	0.00	20.95	1	1,073	0.09%
2020/07/17	0	0.00	1	21.70	21.60	-1	1,082	-0.09%
2020/07/13	0	0.00	20	22.77	22.75	-20	1,085	-1.84%
2020/07/06	4	23.34	2	23.48	23.10	2	1,068	0.19%
2020/07/02	0	0.00	3	22.65	22.70	-3	1,039	-0.29%
2020/06/30	1	22.85	0	0.00	22.30	1	1,028	0.10%
2020/06/23	0	0.00	4	22.30	22.65	-4	1,039	-0.38%
2020/06/18	3	22.20	0	0.00	22.50	3	995	0.30%
2020/06/17	1	22.50	0	0.00	22.05	1	974	0.10%
2020/06/16	3	22.40	0	0.00	22.40	3	918	0.33%
2020/06/12	0	0.00	2	20.45	20.55	-2	913	-0.22%
2020/06/10	0	0.00	1	21.55	21.35	-1	949	-0.11%
2020/06/09	1	21.75	3	21.90	21.60	-2	963	-0.21%
2020/06/04	2	21.10	0	0.00	21.10	2	995	0.20%
2020/05/28	1	20.40	0	0.00	20.35	1	1,042	0.10%
2020/05/21	1	20.35	0	0.00	20.35	1	1,104	0.09%
2020/05/14	0	0.00	8	20.70	20.40	-8	1,114	-0.72%
2020/05/06	1	21.05	1	21.70	20.90	0	1,150	0.00%
2020/05/05	2	22.68	0	0.00	21.60	2	1,185	0.17%
2020/05/04	2	20.95	2	21.83	22.05	0	1,084	0.00%
2020/04/09	0	0.00	21	18.71	18.90	-21	1,525	-1.38%
2020/04/08	20	18.50	0	0.00	19.05	20	1,695	1.18%
2020/04/06	1	17.40	0	0.00	17.70	1	2,046	0.05%
2020/03/25	1	16.85	0	0.00	16.55	1	3,058	0.03%
2020/03/20	5	15.40	0	0.00	15.70	5	4,131	0.12%
2020/03/17	0	17.60	0	0.00	17.60	0	4,152	0.00%
2020/03/11	20	23.15	4	23.10	23.10	16	4,158	0.38%
2020/03/10	0	0.00	2	23.20	23.45	-2	4,162	-0.05%
2020/03/09	1	24.35	5	23.66	23.50	-4	4,159	-0.10%
2020/03/05	0	0.00	1	23.80	23.65	-1	4,133	-0.02%
2020/03/04	2	23.80	0	0.00	23.65	2	4,127	0.05%
2020/03/03	6	24.02	0	0.00	23.95	6	4,121	0.15%
2020/03/02	0	0.00	1	24.00	23.75	-1	4,115	-0.02%
2020/02/27	1	23.75	0	0.00	23.75	1	4,102	0.02%
2020/02/26	0	0.00	2	24.18	24.10	-2	4,082	-0.05%
2020/02/24	0	0.00	35	23.78	23.75	-35	4,048	-0.86%
2020/02/21	1	23.65	14	23.77	23.70	-13	4,041	-0.32%
2020/02/20	2	23.80	0	0.00	23.85	2	4,038	0.05%
2020/02/18	2	23.68	0	0.00	23.55	2	4,041	0.05%
2020/02/13	1	24.00	1	23.95	23.80	0	4,026	0.00%
2020/02/12	1	24.00	2	23.68	24.00	-1	4,011	-0.02%
2020/02/11	0.5	23.60	0	0.00	23.75	0.5	4,000	0.01%
2020/02/10	1	23.75	1	23.75	23.75	0	3,984	0.00%
2020/02/06	2	24.25	0	0.00	23.95	2	3,951	0.05%
2020/02/05	1	23.35	1	23.25	23.15	0	3,892	0.00%
2020/02/04	3.2	23.28	4	23.28	23.40	-0.8	3,884	-0.02%
2020/02/03	4	22.34	11	21.51	23.25	-7	3,826	-0.18%
2020/01/31	3	21.08	0	0.00	21.15	3	3,779	0.08%
2020/01/30	13.2	21.14	3	21.13	20.85	10.2	3,758	0.27%
2020/01/17	3	23.23	0	0.00	23.30	3	3,722	0.08%
2020/01/16	1	23.15	5	23.12	23.15	-4	3,709	-0.11%
2020/01/15	1	23.25	1	23.25	23.25	0	3,700	0.00%
2020/01/14	2	23.20	1	23.20	23.40	1	3,688	0.03%
2020/01/13	0.2	23.10	2	23.25	23.05	-1.8	3,665	-0.05%
2020/01/10	0	0.00	3	23.30	23.25	-3	3,644	-0.08%
2020/01/09	13	23.18	1	23.50	23.10	12	3,636	0.33%
2020/01/08	1	23.80	0	0.00	23.05	1	3,611	0.03%
2020/01/07	14	24.09	13	24.16	24.25	1	3,551	0.03%
2020/01/06	1	25.85	6	26.17	25.55	-5	3,417	-0.15%
2020/01/03	4.7	27.96	3	27.92	27.60	1.7	3,366	0.05%
2020/01/02	8.5	28.11	3	28.40	28.65	5.5	3,327	0.17%
2019/12/31	7	28.01	1	28.00	28.00	6	3,141	0.19%
2019/12/30	38	28.86	9	29.06	28.30	29	2,951	0.98%
2019/12/27	71	28.68	23	29.00	29.05	48	2,759	1.74%
2019/12/26	8	28.00	0	0.00	28.10	8	2,379	0.34%
2019/12/25	2	28.03	11.6	27.95	27.95	-9.6	2,289	-0.42%
2019/12/24	2.5	28.04	1	28.15	28.05	1.5	2,197	0.07%
2019/12/23	27	28.05	13	28.18	28.20	14	2,095	0.67%
2019/12/20	6	27.57	1.5	27.53	27.55	4.5	1,878	0.24%
2019/12/19	64	28.02	21	27.90	27.70	43	1,677	2.56%
2019/12/18	85	28.10	25	27.95	27.90	60	1,398	4.29%
2019/12/12	0	0.00	4	20.48	20.60	-4	524	-0.76%
2019/12/10	0	0.00	1	20.30	20.50	-1	484	-0.21%
2019/12/09	0	0.00	10	20.31	20.20	-10	464	-2.15%
2019/12/06	0	0.00	1	19.95	19.75	-1	415	-0.24%
2019/12/05	0	0.00	1	19.80	19.85	-1	397	-0.25%
2019/12/04	1	19.40	0	0.00	19.50	1	398	0.25%
2019/12/03	0	0.00	1	19.25	19.35	-1	389	-0.26%
2019/12/02	0	0.00	1	19.10	19.05	-1	383	-0.26%
2019/11/25	0	0.00	0	18.90	18.95	0	385	0.00%
2019/11/21	0	0.00	1	18.95	18.90	-1	391	-0.26%
2019/11/19	1	19.05	1	19.05	19.10	0	393	0.00%
2019/11/18	0	0.00	1	19.00	19.00	-1	395	-0.25%
2019/11/08	0	0.00	4	18.40	18.55	-4	399	-1.00%
2019/11/05	1	18.50	0	0.00	18.40	1	405	0.25%
2019/11/04	2	18.50	0	0.00	18.50	2	410	0.49%
2019/10/31	2	18.50	0	0.00	18.45	2	433	0.46%
2019/10/29	2	18.65	4	18.65	18.60	-2	436	-0.46%
2019/10/28	0	0.00	1	18.65	18.55	-1	446	-0.22%
2019/10/25	4	18.55	1	18.55	18.55	3	461	0.65%
2019/10/23	1	18.45	0	0.00	18.45	1	564	0.18%
2019/10/21	1	18.20	0	0.00	18.40	1	571	0.17%
2019/10/17	1	18.35	0	0.00	18.35	1	582	0.17%
2019/10/16	1	18.60	0	0.00	18.30	1	586	0.17%
2019/10/14	1	18.75	0	0.00	18.60	1	608	0.16%
2019/10/01	0	0.00	1	19.05	19.10	-1	668	-0.15%
2019/09/27	1	19.15	0	0.00	19.10	1	689	0.14%
2019/09/19	1	19.50	0	0.00	19.35	1	698	0.14%
2019/09/06	0	0.00	2	19.55	19.50	-2	696	-0.29%
2019/08/28	0	0.00	5	19.00	19.00	-5	713	-0.70%
2019/08/20	0	0.00	2	19.15	19.05	-2	799	-0.25%
2019/08/16	1	18.90	0	0.00	18.90	1	808	0.12%
2019/08/12	0	0.00	2	19.10	18.95	-2	845	-0.24%
2019/08/08	1	19.20	0	0.00	19.20	1	855	0.12%
2019/08/07	2	19.15	0	0.00	19.10	2	864	0.23%
2019/08/06	2	18.53	1	19.00	19.00	1	871	0.11%
2019/08/05	4	19.33	0	0.00	19.25	4	884	0.45%
2019/08/02	2	20.10	0	0.00	19.85	2	890	0.22%
2019/08/01	4	20.33	10	20.32	20.30	-6	900	-0.67%
2019/07/30	1	20.40	0	0.00	20.40	1	951	0.11%
2019/07/29	4	21.03	25	20.85	20.75	-21	950	-2.21%
2019/07/26	7	21.02	7	21.22	21.15	0	942	0.00%
2019/07/25	1	20.60	1	20.95	20.95	0	877	0.00%
2019/07/19	0	0.00	2	20.25	20.15	-2	883	-0.23%
2019/07/18	2	20.30	12	20.30	20.25	-10	899	-1.11%
2019/07/16	3	20.63	0	0.00	20.75	3	1,029	0.29%
2019/07/15	0	0.00	2	21.30	21.30	-2	1,011	-0.20%
2019/07/09	8	20.88	0	0.00	20.80	8	1,082	0.74%
2019/07/08	5	21.05	0	0.00	21.05	5	1,080	0.46%
2019/07/04	0	0.00	5	21.30	21.00	-5	1,114	-0.45%
2019/06/28	1	20.55	0	0.00	20.55	1	1,181	0.08%
2019/06/03	1	20.75	0	0.00	20.75	1	1,708	0.06%
2019/05/30	5	21.17	1	20.95	20.95	4	1,779	0.22%
2019/05/29	32	21.05	0	0.00	21.25	32	1,758	1.82%
2019/05/27	1	20.15	0	0.00	20.15	1	1,722	0.06%
2019/05/24	0	0.00	2	20.60	20.50	-2	1,741	-0.11%
2019/05/23	0	0.00	1	20.65	20.65	-1	1,754	-0.06%
2019/05/21	0	0.00	2	20.85	20.95	-2	1,759	-0.11%
2019/05/20	2	20.38	0	0.00	20.60	2	1,756	0.11%
2019/05/17	1	20.40	1	20.50	20.50	0	1,774	0.00%
2019/05/16	5	20.85	0	0.00	20.35	5	1,773	0.28%
2019/05/14	1	20.35	0	0.00	20.75	1	1,764	0.06%
2019/05/08	1	21.40	0	0.00	21.30	1	1,731	0.06%
2019/05/06	1	20.95	0	0.00	20.90	1	1,710	0.06%
2019/05/03	0	0.00	3	21.40	21.35	-3	1,700	-0.18%
2019/04/25	3	21.35	0	0.00	21.35	3	1,722	0.17%
2019/04/24	0	0.00	2	21.40	21.40	-2	1,754	-0.11%
2019/04/23	2	22.00	2.5	21.90	21.65	-0.5	1,749	-0.03%
2019/04/19	0.5	21.00	0	0.00	21.00	0.5	1,704	0.03%
2019/04/18	1	21.00	0	0.00	20.95	1	1,708	0.06%
2019/04/17	1	21.90	1	21.70	21.70	0	1,707	0.00%
2019/04/11	1	21.00	0	0.00	20.85	1	1,738	0.06%
2019/04/02	0	0.00	1	21.95	21.70	-1	1,647	-0.06%
2019/04/01	0	0.00	2	21.75	21.70	-2	1,609	-0.12%
2019/03/29	2	21.45	0	0.00	21.50	2	1,587	0.13%
2019/03/28	0	20.85	0	0.00	20.90	0	1,561	0.00%
2019/03/25	0	0.00	2	21.05	21.00	-2	1,547	-0.13%
2019/03/14	0	0.00	1	21.85	21.35	-1	1,437	-0.07%
2019/03/12	2	22.18	0	0.00	21.75	2	1,573	0.13%
2019/03/08	7	22.09	0	0.00	21.90	7	1,542	0.45%
2019/02/25	0	0.00	1	21.25	21.30	-1	1,252	-0.08%
2019/02/22	0	0.00	2	20.50	20.80	-2	1,240	-0.16%
2019/02/18	1	20.80	11	21.00	20.65	-10	1,231	-0.81%
2019/02/15	0	0.00	1.9	21.17	21.35	-1.9	1,202	-0.16%
2019/01/30	0	0.00	10	21.30	21.30	-10	1,275	-0.78%
2019/01/29	0	0.00	0.9	21.30	21.40	-0.9	1,357	-0.07%
2019/01/28	0	0.00	2	20.95	21.25	-2	1,342	-0.15%
2019/01/18	0	0.00	0.9	20.70	20.85	-0.9	1,364	-0.07%
2019/01/17	12	21.26	0	0.00	20.75	12	1,395	0.86%
2019/01/16	0	0.00	1	20.95	21.35	-1	1,342	-0.07%
2019/01/15	1	21.10	2	21.00	21.00	-1	1,302	-0.08%
2019/01/14	3	21.28	1	21.25	21.10	2	1,281	0.16%
2019/01/11	0.5	20.80	0	0.00	20.90	0.5	1,202	0.04%
2019/01/08	12	20.93	1	21.05	20.85	11	1,145	0.96%
2018/12/17	0	0.00	1	19.75	19.50	-1	1,112	-0.09%
2018/12/14	2	19.58	0	0.00	19.55	2	1,112	0.18%
2018/12/12	0	0.00	1	19.95	19.90	-1	1,114	-0.09%
2018/12/10	1	20.15	0	0.00	20.00	1	1,105	0.09%
2018/12/06	4	21.00	2	21.00	20.00	2	1,102	0.18%
2018/12/05	9	20.83	15	21.06	21.10	-6	1,050	-0.57%
2018/12/04	0.1	20.20	0	0.00	20.25	0.1	1,002	0.01%
2018/12/03	2	20.45	0	0.00	20.10	2	1,016	0.20%
2018/11/20	0	0.00	2	19.65	19.85	-2	1,342	-0.15%
2018/11/15	2	19.00	0	0.00	19.05	2	1,409	0.14%
2018/11/14	0	0.00	2	19.15	18.95	-2	1,456	-0.14%
2018/11/08	0	0.00	2	20.03	20.05	-2	1,467	-0.14%
2018/11/07	2	19.60	2	19.15	19.70	0	1,466	0.00%
2018/11/06	3	19.33	3	19.28	19.45	0	1,447	0.00%
2018/11/01	0	0.00	3	17.50	17.35	-3	1,424	-0.21%
2018/10/25	2	17.45	0	0.00	16.95	2	1,464	0.14%
2018/10/23	0	0.00	1	19.00	19.00	-1	1,439	-0.07%
2018/10/22	0	0.00	5	18.98	19.00	-5	1,467	-0.34%
2018/10/19	3.2	18.80	0	0.00	18.85	3.2	1,477	0.22%
2018/10/18	0.3	18.90	0	0.00	19.05	0.3	1,481	0.02%
2018/10/12	1	18.20	0	0.00	18.30	1	1,553	0.06%
2018/10/11	1	18.70	0	0.00	18.70	1	1,537	0.07%
2018/10/03	3	20.80	0	0.00	20.70	3	1,573	0.19%
2018/09/28	0.2	21.50	0	0.00	21.25	0.2	1,591	0.01%
2018/09/26	0	0.00	0.9	21.25	21.25	-0.9	1,637	-0.06%
2018/09/19	0.6	21.40	0	0.00	21.25	0.6	2,019	0.03%
2018/09/17	0	0.00	1	21.20	21.45	-1	2,093	-0.05%
2018/09/10	4	21.78	3	21.70	21.85	1	2,236	0.04%
2018/08/29	0	0.00	1	22.15	22.20	-1	2,446	-0.04%
2018/08/28	0	0.00	2	22.10	22.05	-2	2,504	-0.08%
2018/08/24	0	0.00	7	22.63	22.65	-7	2,544	-0.28%
2018/08/23	8	22.80	18	23.01	22.60	-10	2,537	-0.39%
2018/08/22	0	0.00	2	22.55	22.45	-2	2,530	-0.08%
2018/08/20	2	22.50	0	0.00	22.40	2	2,490	0.08%
2018/08/17	0.2	22.10	11	22.34	22.30	-10.8	2,444	-0.44%
2018/08/16	0	0.00	5	21.75	22.10	-5	2,450	-0.20%
2018/08/15	3	21.98	0	0.00	22.15	3	2,410	0.12%
2018/08/10	20	21.99	20	21.70	21.55	0	2,328	0.00%
2018/08/09	0	0.00	1	21.90	21.65	-1	2,323	-0.04%
2018/08/08	0	0.00	1	21.60	21.75	-1	2,318	-0.04%
2018/08/07	1	21.70	0	0.00	21.65	1	2,327	0.04%
2018/08/06	2	22.00	5	22.05	21.85	-3	2,331	-0.13%
2018/08/02	0	0.00	2	21.50	21.50	-2	2,306	-0.09%
2018/07/30	0	0.00	1	21.30	21.35	-1	2,364	-0.04%
2018/07/25	0	0.00	6	20.96	21.00	-6	2,313	-0.26%
2018/07/18	1	20.40	0	0.00	20.40	1	2,323	0.04%
2018/07/17	0	0.00	1	20.20	20.20	-1	2,319	-0.04%
2018/07/10	0	0.00	2	20.80	20.80	-2	2,367	-0.08%
2018/07/09	0	0.00	1	21.10	21.15	-1	2,427	-0.04%
2018/07/06	7	21.29	0	0.00	21.00	7	2,443	0.29%
2018/06/28	0	0.00	7	21.85	21.85	-7	2,494	-0.28%
2018/06/26	1	21.85	0	0.00	21.80	1	2,532	0.04%
2018/06/22	7	22.56	2	22.60	22.70	5	2,537	0.20%
2018/06/21	0	0.00	1	22.20	22.60	-1	2,331	-0.04%
2018/06/20	1	21.80	0	0.00	22.05	1	2,381	0.04%
2018/06/19	0	0.00	8	21.97	21.85	-8	2,486	-0.32%
2018/06/15	1	21.95	10	21.95	21.90	-9	2,482	-0.36%
2018/06/12	3	21.65	0	0.00	21.70	3	2,433	0.12%
2018/06/11	2	21.65	1	21.70	21.70	1	2,428	0.04%
2018/06/08	0	0.00	5	21.75	21.70	-5	2,431	-0.21%
2018/06/07	14	21.89	26	21.92	21.90	-12	2,424	-0.50%
2018/06/06	12	23.07	12	22.73	22.55	0	2,333	0.00%
2018/06/04	12	22.11	1	22.15	21.90	11	2,089	0.53%
2018/06/01	0	0.00	3	22.07	22.00	-3	2,044	-0.15%
2018/05/31	1	21.60	0	0.00	21.60	1	2,007	0.05%
2018/05/30	8	21.89	0	0.00	21.75	8	1,997	0.40%
2018/05/29	0	0.00	1	21.70	21.70	-1	1,912	-0.05%
2018/05/25	2	21.50	0	0.00	21.30	2	1,914	0.10%
2018/05/24	1	21.80	2	21.60	21.60	-1	1,911	-0.05%
2018/05/22	1	21.00	0	0.00	20.90	1	1,853	0.05%
2018/05/21	1	20.95	0	0.00	20.95	1	1,895	0.05%
2018/05/18	1	21.00	0	0.00	21.00	1	1,903	0.05%
2018/05/17	1	21.20	2	21.30	21.15	-1	1,922	-0.05%
2018/05/15	0	0.00	2	21.00	20.90	-2	1,904	-0.11%
2018/05/11	4	21.48	4	21.60	21.35	0	2,012	0.00%
2018/05/09	3	22.02	0	0.00	21.90	3	2,004	0.15%
2018/05/07	0	0.00	2	21.28	21.30	-2	1,910	-0.10%
2018/05/04	1	21.00	1	21.10	21.25	0	1,904	0.00%
2018/05/03	1	21.10	0	0.00	21.00	1	1,901	0.05%
2018/04/26	1	20.90	0	0.00	20.70	1	1,977	0.05%
2018/04/19	0	0.00	5	22.09	22.00	-5	2,091	-0.24%
2018/04/16	0	0.00	1	22.15	22.00	-1	2,086	-0.05%
2018/04/13	3	22.05	3	22.10	22.10	0	2,076	0.00%
2018/04/11	0	21.75	0	0.00	21.85	0	2,082	0.00%
2018/04/10	0	0.00	7	21.85	21.85	-7	2,171	-0.32%
2018/04/09	0	0.00	1	21.80	21.80	-1	2,245	-0.04%
2018/03/31	0	0.00	10	21.95	21.80	-10	2,292	-0.44%
2018/03/30	12	21.75	50	21.70	21.70	-38	2,272	-1.67%
2018/03/29	2	21.65	0	0.00	21.60	2	2,290	0.09%
2018/03/26	1	21.75	1	21.85	21.65	0	2,474	0.00%
2018/03/23	2	21.20	5	21.50	21.55	-3	2,411	-0.12%
2018/03/22	0	0.00	3	21.75	21.80	-3	2,343	-0.13%
2018/03/20	0	0.00	10	21.35	21.20	-10	2,306	-0.43%
2018/03/14	0	0.00	6	21.25	21.25	-6	2,641	-0.23%
2018/03/09	10	20.75	0	0.00	20.75	10	3,059	0.33%
2018/03/06	0	0.00	1	20.50	20.25	-1	4,453	-0.02%
2018/02/21	1	20.10	1	20.20	20.20	0	5,012	0.00%
2018/02/07	0	0.00	3	19.40	19.35	-3	5,062	-0.06%
2018/02/06	19	19.01	0	0.00	18.75	19	5,149	0.37%
2018/02/05	1	20.45	0	0.00	20.55	1	5,268	0.02%
2018/01/31	1	20.95	0	0.00	20.95	1	6,126	0.02%
2018/01/23	2	21.50	0	0.00	21.40	2	6,422	0.03%
2018/01/22	0	0.00	2	21.55	21.60	-2	6,421	-0.03%
2018/01/19	10	22.10	0	0.00	21.80	10	6,423	0.16%
2018/01/17	2	21.65	1	21.70	21.55	1	6,317	0.02%
2018/01/16	1	21.55	0	0.00	21.55	1	6,325	0.02%
2018/01/11	2	21.55	0	0.00	21.55	2	6,497	0.03%
2018/01/09	0	0.00	1	21.75	21.55	-1	6,639	-0.02%
2018/01/08	2	22.20	1	21.90	21.80	1	6,626	0.02%
2018/01/05	4	22.30	20	22.20	22.15	-16	6,600	-0.24%
2018/01/03	1	22.00	0.1	21.95	21.95	0.9	6,478	0.01%
2018/01/02	30	21.64	0.1	21.65	21.65	29.9	6,402	0.47%