康舒 (6282)-元富-新莊券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.95
漲跌
▼0.35
漲幅
-0.91%
成交量
12,372張
產業
上市電子零組件類股
916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

康舒 (6282)籌碼相關－元富-新莊券商分點個股進出

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

元富-新莊券商分點個股進出
元富-新莊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
2024/05/08	5.2	37.26	5	37.35	37.95	0.2	10,925	0.00%
2024/05/07	3	38.37	0	0.00	38.30	3	11,028	0.03%
2024/05/06	36	39.05	0	0.00	38.90	36	11,092	0.32%
2024/05/03	5	39.95	5	39.70	39.35	0	10,976	0.00%
2024/05/02	0	0.00	1	39.30	40.00	-1	10,957	-0.01%
2024/04/30	1	40.20	0	0.00	39.75	1	10,972	0.01%
2024/04/26	0	0.00	1	39.50	39.50	-1	10,984	-0.01%
2024/04/24	0	0.00	0.1	39.55	40.40	-0.1	10,947	0.00%
2024/04/23	3	38.75	0	0.00	38.85	3	10,931	0.03%
2024/04/22	9	40.37	3	40.13	39.35	6	10,877	0.06%
2024/04/19	3	40.48	4	39.95	39.50	-1	10,745	-0.01%
2024/04/18	6	40.84	3.5	40.89	40.40	2.5	10,615	0.02%
2024/04/17	5	40.57	2.1	40.20	40.75	2.9	10,474	0.03%
2024/04/16	0	0.00	1	38.15	38.30	-1	10,305	-0.01%
2024/04/12	0	0.00	5	40.05	40.45	-5	10,271	-0.05%
2024/04/11	5	40.10	10	40.15	40.25	-5	10,156	-0.05%
2024/04/10	10	39.25	0	0.00	39.20	10	9,981	0.10%
2024/04/09	0	39.00	0.2	39.00	39.00	-0.2	10,013	0.00%
2024/04/08	1	38.50	0	0.00	38.50	1	10,015	0.01%
2024/04/01	0	0.00	10	39.24	39.40	-10	10,145	-0.10%
2024/03/29	11	38.76	0	0.00	38.75	11	10,193	0.11%
2024/03/28	1	38.95	0	0.00	38.90	1	10,175	0.01%
2024/03/27	1	39.30	1	39.10	39.00	0	10,146	0.00%
2024/03/22	1	40.55	2	40.35	40.20	-1	10,107	-0.01%
2024/03/21	0	0.00	1.1	40.29	40.30	-1.1	10,097	-0.01%
2024/03/19	3	40.23	1	39.95	39.80	2	10,154	0.02%
2024/03/14	0.5	39.05	2	39.30	39.20	-1.5	10,726	-0.01%
2024/03/13	0.3	39.32	0	0.00	39.05	0.3	10,774	0.00%
2024/03/11	0	0.00	2	39.90	40.00	-2	10,904	-0.02%
2024/03/08	9	39.77	0	0.00	39.85	9	11,025	0.08%
2024/03/07	2.6	40.10	0	0.00	40.00	2.6	11,118	0.02%
2024/03/06	2	41.78	2	41.43	41.10	0	11,233	0.00%
2024/03/05	0	41.85	0	0.00	41.60	0	11,387	0.00%
2024/03/04	12	42.15	0	0.00	41.80	12	11,485	0.10%
2024/03/01	62	42.22	82	42.45	42.25	-20	11,617	-0.17%
2024/02/29	24	42.49	20.2	41.33	42.60	3.8	11,708	0.03%
2024/02/27	5.1	39.72	0	0.00	39.50	5.1	11,723	0.04%
2024/02/26	0.1	40.85	1	40.60	40.60	-0.9	13,446	-0.01%
2024/02/23	1	40.90	0.1	41.30	40.55	0.9	15,113	0.01%
2024/02/22	1.1	41.65	2	41.60	41.50	-0.9	15,239	-0.01%
2024/02/21	15.1	42.04	26	42.31	41.45	-11	15,179	-0.07%
2024/02/20	13	43.58	8	43.60	42.85	5	14,721	0.03%
2024/02/19	4	43.91	6	43.42	43.85	-2	14,197	-0.01%
2024/02/16	14	43.38	7.1	43.77	43.55	6.9	13,967	0.05%
2024/02/15	13	42.23	3	42.10	42.20	10	13,696	0.07%
2024/02/05	8	41.74	0	0.00	41.70	8	13,589	0.06%
2024/02/02	7	42.16	12	41.75	41.35	-5	13,461	-0.04%
2024/02/01	5	42.02	2.1	41.57	42.00	2.9	13,292	0.02%
2024/01/31	0	0.00	0.1	41.15	40.80	-0.1	12,842	0.00%
2024/01/30	1	41.00	1	41.60	40.50	0	12,741	0.00%
2024/01/29	1	40.85	5.2	39.78	40.65	-4.2	12,517	-0.03%
2024/01/26	1	39.05	0	0.00	38.90	1	12,381	0.01%
2024/01/23	1	39.70	6	40.10	40.05	-5	12,528	-0.04%
2024/01/19	5	38.90	0	0.00	38.85	5	12,579	0.04%
2024/01/16	0	0.00	25	38.89	38.85	-25	12,610	-0.20%
2024/01/15	0	0.00	1	39.35	39.35	-1	12,657	-0.01%
2024/01/12	0	0.00	5	39.35	38.95	-5	12,760	-0.04%
2024/01/11	6	39.35	6	40.05	39.45	0	12,847	0.00%
2024/01/09	2.2	39.03	2	39.05	38.90	0.2	12,968	0.00%
2024/01/08	6	39.75	6	39.95	39.90	0	13,101	0.00%
2024/01/05	6	39.65	2	39.85	39.65	4	13,182	0.03%
2024/01/04	6	39.88	11	39.83	39.75	-5	13,377	-0.04%
2024/01/03	0	0.00	10	40.10	40.10	-10	13,467	-0.07%
2024/01/02	10	41.11	3	40.90	40.85	7	13,473	0.05%
2023/12/28	0	0.00	7	41.46	41.25	-7	13,529	-0.05%
2023/12/27	1	41.00	0.1	41.30	40.90	0.9	13,590	0.01%
2023/12/26	27	41.13	1	41.05	41.30	26	13,787	0.19%
2023/12/25	1	40.75	0	0.00	40.50	1	13,817	0.01%
2023/12/22	1	40.45	4	40.56	40.45	-3	13,842	-0.02%
2023/12/21	4	40.63	0	0.00	40.55	4	13,877	0.03%
2023/12/20	1	40.30	0	0.00	40.90	1	13,918	0.01%
2023/12/19	1	40.05	6	39.71	40.00	-5	13,976	-0.04%
2023/12/18	1	40.00	2	40.10	40.05	-1	14,091	-0.01%
2023/12/15	0	0.00	1	41.05	40.50	-1	14,169	-0.01%
2023/12/14	0	0.00	5.5	40.55	40.55	-5.5	14,320	-0.04%
2023/12/13	10.2	40.31	13	40.43	40.05	-2.8	14,340	-0.02%
2023/12/12	1	41.80	3	41.45	41.25	-2	14,203	-0.01%
2023/12/11	8	42.40	6	42.75	42.00	2	14,209	0.01%
2023/12/08	1	41.80	0	0.00	41.75	1	14,044	0.01%
2023/12/07	0	0.00	2	41.80	41.80	-2	14,679	-0.01%
2023/12/06	3	41.53	7	41.99	41.50	-4	14,734	-0.03%
2023/12/05	0	0.00	1	40.90	41.60	-1	14,713	-0.01%
2023/12/04	5	41.29	1	41.30	41.25	4	14,650	0.03%
2023/12/01	2	42.65	1	42.65	42.10	1	14,631	0.01%
2023/11/30	0	0.00	2	41.70	41.90	-2	14,758	-0.01%
2023/11/29	2	41.75	1	41.80	41.65	1	14,853	0.01%
2023/11/28	2.1	42.00	2	41.88	41.80	0.1	15,043	0.00%
2023/11/27	9.1	43.05	4	43.00	42.30	5.1	14,918	0.03%
2023/11/24	6	43.29	2	43.35	43.70	4	14,718	0.03%
2023/11/23	144	45.34	107	44.58	43.75	37	14,331	0.26%	大買/大賣/
2023/11/22	9.1	42.80	13.3	43.65	44.10	-4.2	12,667	-0.03%
2023/11/21	8	39.85	14	39.89	40.70	-6	11,159	-0.05%
2023/11/20	3	39.45	4	39.34	39.45	-1	11,274	-0.01%
2023/11/17	3	38.98	0.1	38.80	38.95	2.9	11,838	0.02%
2023/11/16	9	39.32	4.1	38.92	39.45	4.9	12,003	0.04%
2023/11/15	6	38.11	12	38.24	38.35	-6	11,935	-0.05%
2023/11/14	7.1	37.49	25	37.55	37.15	-17.9	12,047	-0.15%
2023/11/13	3	38.13	26	37.50	38.40	-23	12,162	-0.19%
2023/11/10	1	39.10	2	39.10	39.10	-1	12,194	-0.01%
2023/11/09	1	39.00	2	39.00	39.00	-1	12,456	-0.01%
2023/11/08	5	39.68	6	39.89	39.55	-1	12,864	-0.01%
2023/11/07	4	39.38	4	39.58	39.20	0	13,105	0.00%
2023/11/06	0	0.00	3	39.53	39.55	-3	14,180	-0.02%
2023/11/03	1	39.10	0	0.00	38.80	1	14,553	0.01%
2023/11/02	1	38.55	3	38.70	38.60	-2	14,975	-0.01%
2023/11/01	1	37.75	1	37.95	38.00	0	15,472	0.00%
2023/10/30	1	39.10	2	39.25	39.20	-1	16,754	-0.01%
2023/10/27	3	38.67	1	39.05	38.55	2	17,835	0.01%
2023/10/26	3	39.12	2	39.15	38.95	1	19,965	0.01%
2023/10/25	2	40.15	0	0.00	39.70	2	20,822	0.01%
2023/10/24	1	40.00	1	40.00	40.00	0	21,932	0.00%
2023/10/23	2	39.75	0	0.00	39.50	2	22,787	0.01%
2023/10/20	1	39.35	1	39.50	39.40	0	23,267	0.00%
2023/10/19	3	39.48	0	0.00	39.70	3	23,658	0.01%
2023/10/18	1	40.20	0	0.00	39.95	1	24,055	0.00%
2023/10/17	1	41.60	2	41.38	40.70	-1	24,732	0.00%
2023/10/16	5.1	41.53	1.8	41.78	41.45	3.3	25,612	0.01%
2023/10/13	4.1	43.29	6	43.48	42.80	-1.9	27,961	-0.01%
2023/10/12	5	43.59	4	43.80	43.45	1	30,081	0.00%
2023/10/11	4	43.06	0	0.00	42.35	4	30,210	0.01%
2023/10/06	0.1	43.75	2	43.93	43.70	-1.9	30,670	-0.01%
2023/10/04	0	0.00	1	43.60	43.85	-1	31,815	0.00%
2023/10/03	69	44.73	60	45.10	44.20	9	32,722	0.03%
2023/10/02	10	45.41	1.3	45.26	45.45	8.7	33,628	0.03%
2023/09/28	14.1	43.84	4	43.78	43.70	10.1	34,336	0.03%
2023/09/22	1	42.25	1	42.65	43.50	0	39,302	0.00%
2023/09/21	1.1	42.74	1	42.90	42.60	0.1	39,267	0.00%
2023/09/20	0.3	43.50	0	0.00	43.15	0.3	39,189	0.00%
2023/09/19	13	43.99	1	43.40	43.40	12	39,311	0.03%
2023/09/18	4	45.13	8	45.00	44.65	-4	39,690	-0.01%
2023/09/15	2	45.85	4	45.81	45.75	-2	40,063	0.00%
2023/09/14	1	45.50	0	0.00	45.70	1	40,128	0.00%
2023/09/13	0.2	45.08	2	45.00	45.05	-1.8	40,247	0.00%
2023/09/12	6	46.80	13.2	46.98	45.40	-7.2	40,652	-0.02%
2023/09/11	11.2	45.27	9	44.68	44.85	2.2	40,603	0.01%
2023/09/08	0	0.00	4	46.15	45.80	-4	40,753	-0.01%
2023/09/07	4	47.20	2	47.50	47.00	2	40,959	0.00%
2023/09/06	5	47.24	4	47.46	47.35	1	41,183	0.00%
2023/09/05	9	47.32	5.2	46.96	47.20	3.8	41,306	0.01%
2023/09/04	5.1	45.66	2	45.80	45.90	3.1	41,445	0.01%
2023/09/01	13	47.60	1	47.70	46.35	12	41,770	0.03%
2023/08/29	6	46.28	1	46.55	46.55	5	45,482	0.01%
2023/08/28	6.1	46.29	21	46.15	46.35	-14.9	46,384	-0.03%
2023/08/25	4	47.15	0	0.00	46.85	4	46,902	0.01%
2023/08/24	17.1	47.80	7	48.14	47.10	10.1	46,948	0.02%
2023/08/23	44.1	48.69	46.2	48.39	47.85	-2.1	47,201	0.00%
2023/08/22	18	49.63	16	49.98	49.90	2	46,884	0.00%
2023/08/21	3	50.60	1	50.50	50.40	2	46,749	0.00%
2023/08/18	11	51.22	6	51.93	50.20	5	47,029	0.01%
2023/08/17	5.1	50.91	3	51.43	51.90	2.1	47,268	0.00%
2023/08/16	6	50.53	10	50.56	50.60	-4	47,831	-0.01%
2023/08/15	7	50.36	4	50.55	50.80	3	48,675	0.01%
2023/08/14	6	49.80	4	49.00	49.10	2	49,027	0.00%
2023/08/11	16	51.04	10	51.38	50.90	6	48,792	0.01%
2023/08/10	15.6	52.24	4.2	51.60	50.90	11.4	48,516	0.02%
2023/08/09	5.3	53.40	21	53.19	52.90	-15.7	47,486	-0.03%
2023/08/08	13	54.04	43	54.28	54.30	-30	47,202	-0.06%
2023/08/07	26	54.07	51	54.28	54.60	-25	46,958	-0.05%
2023/08/04	20.1	51.80	6	51.35	52.30	14.1	46,645	0.03%
2023/08/02	119.2	52.02	72.5	51.19	51.20	46.7	46,533	0.10%	大買/
2023/08/01	20	55.98	35.7	55.39	54.20	-15.7	45,650	-0.03%
2023/07/31	44.1	57.90	46.9	57.86	55.50	-2.9	44,794	-0.01%
2023/07/28	10	54.41	31.3	54.56	54.90	-21.3	42,884	-0.05%
2023/07/27	82	53.36	79.2	53.99	54.40	2.8	42,240	0.01%
2023/07/26	33.7	51.88	16	51.54	51.80	17.7	41,399	0.04%
2023/07/25	9.1	52.67	28	52.65	51.80	-18.9	41,221	-0.05%
2023/07/24	13	52.07	13	51.95	51.70	0	41,224	0.00%
2023/07/21	4	53.18	6	53.17	53.30	-2	41,214	0.00%
2023/07/20	13	54.97	14	55.09	54.40	-1	41,816	0.00%
2023/07/19	12	53.54	7.1	54.07	55.00	4.9	41,858	0.01%
2023/07/18	66.1	56.74	66	56.15	52.70	0.1	42,707	0.00%
2023/07/17	64	55.24	71.6	55.32	56.10	-7.6	42,738	-0.02%
2023/07/14	9	51.07	9	50.88	51.20	0	41,616	0.00%
2023/07/13	32.1	51.19	23	50.98	50.00	9.1	41,722	0.02%
2023/07/12	37.3	51.98	22	52.14	51.80	15.3	41,607	0.04%
2023/07/11	19	51.08	15.3	51.21	50.50	3.7	40,894	0.01%
2023/07/10	31	52.16	16	51.43	51.10	15	40,558	0.04%
2023/07/07	43	53.23	19	53.29	53.10	24	39,683	0.06%
2023/07/06	28	53.23	23	52.83	52.20	5	38,769	0.01%
2023/07/05	27	54.15	28	54.46	53.60	-1	37,858	0.00%
2023/07/04	22	51.27	17	51.66	50.90	5	36,367	0.01%
2023/07/03	5	48.63	24.3	49.45	48.90	-19.3	34,318	-0.06%
2023/06/30	8.1	46.07	10	46.24	46.45	-1.9	33,156	-0.01%
2023/06/29	2	44.40	0	0.00	44.10	2	32,804	0.01%
2023/06/27	7.2	44.57	2	45.20	44.50	5.2	32,815	0.02%
2023/06/26	7.3	46.13	6	45.80	45.55	1.3	32,644	0.00%
2023/06/21	7	48.27	12.3	47.67	48.80	-5.3	32,215	-0.02%
2023/06/20	7	46.92	19	47.19	46.90	-12	31,953	-0.04%
2023/06/19	15.3	46.96	2	46.78	46.65	13.3	31,896	0.04%
2023/06/16	9	48.52	10	48.99	47.70	-1	31,826	0.00%
2023/06/15	32	48.20	20.2	48.24	48.45	11.8	31,480	0.04%
2023/06/14	11.3	47.67	4	47.48	47.00	7.3	31,053	0.02%
2023/06/13	9.1	47.24	17	47.46	47.55	-7.9	30,911	-0.03%
2023/06/12	3.2	48.15	2	47.75	47.60	1.2	30,884	0.00%
2023/06/09	6	48.10	2	47.80	47.90	4	30,833	0.01%
2023/06/08	13.1	48.13	11	47.48	47.20	2.1	30,866	0.01%
2023/06/07	6.1	48.40	5	48.12	48.10	1.1	30,694	0.00%
2023/06/06	55.1	49.22	91	49.04	49.20	-35.9	30,757	-0.12%
2023/06/05	75.1	51.51	79	51.40	51.20	-3.9	30,189	-0.01%
2023/06/02	75	47.76	74.5	46.81	49.85	0.5	29,311	0.00%
2023/06/01	22.2	46.23	33.7	45.88	45.35	-11.5	28,629	-0.04%
2023/05/31	24	45.00	11	45.08	45.00	13	27,799	0.05%
2023/05/30	3	43.90	2	43.53	43.60	1	27,272	0.00%
2023/05/29	6	44.43	12	44.29	44.05	-6	27,500	-0.02%
2023/05/26	13	42.82	8	42.56	42.15	5	27,080	0.02%
2023/05/25	6.2	44.05	0	0.00	43.50	6.2	27,046	0.02%
2023/05/24	1.3	43.93	1.1	44.24	43.90	0.2	27,509	0.00%
2023/05/23	4.3	44.20	1	43.65	43.70	3.3	28,127	0.01%
2023/05/22	10.2	43.84	16	44.18	43.70	-5.8	27,785	-0.02%
2023/05/19	7	42.84	37.4	43.45	42.50	-30.4	26,995	-0.11%
2023/05/18	18	41.92	22.2	42.02	42.20	-4.2	26,067	-0.02%
2023/05/17	3	40.25	1.3	40.13	39.95	1.7	25,602	0.01%
2023/05/16	2	39.15	4	39.33	39.25	-2	25,599	-0.01%
2023/05/12	5	39.60	18	39.63	39.55	-13	26,196	-0.05%
2023/05/11	4	38.83	8	39.09	38.80	-4	27,085	-0.01%
2023/05/10	3	40.02	3	40.02	40.10	0	27,456	0.00%
2023/05/09	0	0.00	5	42.50	40.85	-5	28,203	-0.02%
2023/05/08	6	42.45	6	42.43	42.55	0	28,589	0.00%
2023/05/05	0.9	42.00	0	0.00	41.70	0.9	28,955	0.00%
2023/05/04	19	41.81	9	41.71	42.25	10	29,544	0.03%
2023/05/03	11.1	42.99	5	42.39	42.10	6.1	30,042	0.02%
2023/05/02	1	43.35	5	43.28	43.20	-4	30,939	-0.01%
2023/04/28	84	43.61	52.3	42.85	42.30	31.8	31,074	0.10%
2023/04/27	8	43.09	7	43.52	43.45	1	30,334	0.00%
2023/04/26	10.3	41.87	11	42.05	42.75	-0.8	29,778	0.00%
2023/04/25	19	43.29	23	44.00	43.00	-4	29,262	-0.01%
2023/04/24	27	44.62	9	44.89	45.50	18	28,135	0.06%
2023/04/21	48	44.89	21	43.85	43.60	27	27,259	0.10%
2023/04/20	73	45.02	199	44.32	44.10	-126	25,445	-0.50%	大賣/鉅額交易
2023/04/19	12	41.82	31.1	42.78	43.60	-19.1	22,841	-0.08%
2023/04/18	6	40.50	19	40.03	39.65	-13	21,741	-0.06%
2023/04/17	120.1	40.04	15.2	39.39	40.45	104.9	21,293	0.49%	大買/鉅額交易
2023/04/14	4	38.28	0	0.00	38.20	4	20,859	0.02%
2023/04/13	21	38.81	14	39.49	38.70	7	20,818	0.03%
2023/04/12	0	0.00	6.1	39.52	39.55	-6.1	20,666	-0.03%
2023/04/11	5	39.25	1	39.50	39.10	4	20,577	0.02%
2023/04/10	3.2	38.97	3	39.13	38.90	0.2	20,426	0.00%
2023/04/07	6.1	38.64	1	38.65	38.80	5.1	20,339	0.03%
2023/04/06	1	38.25	0	38.60	38.25	1	20,286	0.00%
2023/03/31	22	38.51	0	0.00	38.55	22	20,243	0.11%
2023/03/30	1	38.25	0	0.00	38.25	1	20,171	0.00%
2023/03/29	1	38.20	36	38.30	38.20	-35	20,138	-0.17%
2023/03/28	1	38.25	0	0.00	38.25	1	20,130	0.00%
2023/03/27	7	39.64	1	39.15	39.00	6	19,980	0.03%
2023/03/24	4	38.81	0	0.00	39.15	4	19,905	0.02%
2023/03/23	6	39.56	0	0.00	38.95	6	19,818	0.03%
2023/03/22	3	40.40	11	40.63	40.05	-8	19,608	-0.04%
2023/03/21	29	41.07	7	40.79	40.55	22	19,464	0.11%
2023/03/20	13	39.88	10	39.93	40.00	3	19,267	0.02%
2023/03/17	2	40.98	14	40.72	40.20	-12	19,160	-0.06%
2023/03/16	9	40.54	17	40.01	40.30	-8	18,916	-0.04%
2023/03/15	27	41.11	7	41.06	40.65	20	18,713	0.11%
2023/03/14	2	40.60	10	40.61	40.45	-8	18,427	-0.04%
2023/03/13	18	39.98	6.3	39.46	40.40	11.7	18,211	0.06%
2023/03/10	4	40.46	23	39.79	39.60	-19	18,022	-0.11%
2023/03/09	14	41.22	32	40.92	41.00	-18	17,743	-0.10%
2023/03/08	14.3	42.18	74	42.22	42.60	-59.7	17,033	-0.35%
2023/03/07	45	41.61	4	41.59	41.25	41	16,222	0.25%
2023/03/06	39	41.38	19.1	41.09	40.95	19.9	15,670	0.13%
2023/03/03	8	39.42	12	39.53	39.15	-4	14,883	-0.03%
2023/03/02	13	39.56	4	39.29	39.30	9	14,712	0.06%
2023/03/01	30	39.14	389.1	39.62	39.70	-359.1	14,472	-2.48%	大賣/鉅額交易
2023/02/24	2.1	37.98	0	0.00	38.00	2.1	13,947	0.01%
2023/02/23	9	39.23	5	39.19	38.90	4	13,626	0.03%
2023/02/22	65	39.43	60.1	39.93	39.25	5	13,325	0.04%
2023/02/21	111	40.63	23	39.75	41.35	88	12,743	0.69%	大買/
2023/02/20	11	37.89	13	38.14	38.00	-2	11,775	-0.02%
2023/02/17	5	37.76	33	37.65	37.85	-28	11,738	-0.24%
2023/02/16	0	0.00	1	37.30	37.45	-1	11,607	-0.01%
2023/02/15	2.1	37.57	0	0.00	36.95	2.1	11,476	0.02%
2023/02/14	24	37.37	1	37.30	36.80	23	11,304	0.20%
2023/02/13	7.1	37.75	0	0.00	37.40	7.1	11,196	0.06%
2023/02/10	44	38.69	5	39.35	37.80	39	11,041	0.35%
2023/02/09	34.1	38.76	30.1	38.61	38.75	4	10,531	0.04%
2023/02/08	31.1	37.36	8	37.49	36.85	23.1	9,585	0.24%
2023/02/07	114	37.60	107	37.48	37.85	7	8,994	0.08%	大買/大賣/
2023/02/06	13	37.86	1	38.25	38.35	12	8,026	0.15%
2023/02/03	25	37.94	2	38.33	38.30	23	7,409	0.31%
2023/02/02	16	37.01	47	37.30	38.00	-31	6,824	-0.45%
2023/02/01	19	35.94	50	35.65	36.45	-31	5,941	-0.52%
2023/01/31	46	34.91	50	35.15	35.20	-4	5,156	-0.08%
2023/01/30	10	32.55	13	32.42	32.60	-3	4,049	-0.07%
2023/01/17	6	29.33	0	0.00	29.65	6	3,594	0.17%
2023/01/16	6	29.48	0	0.00	29.15	6	3,596	0.17%
2023/01/11	0	0.00	10	29.80	29.70	-10	3,685	-0.27%
2023/01/10	6	29.71	2	29.70	29.65	4	3,701	0.11%
2023/01/05	1	31.00	0	0.00	30.40	1	3,744	0.03%
2023/01/04	0	0.00	11	30.96	30.65	-11	3,743	-0.29%
2023/01/03	0	0.00	1	30.75	30.60	-1	3,722	-0.03%
2022/12/29	4	29.39	0	0.00	29.45	4	3,859	0.10%
2022/12/22	0	0.00	60	30.64	30.15	-60	4,023	-1.49%
2022/12/21	1	30.00	0	0.00	30.00	1	4,099	0.02%
2022/12/20	0	0.00	1	29.95	29.75	-1	4,113	-0.02%
2022/12/19	0	0.00	1	30.35	30.40	-1	4,133	-0.02%
2022/12/16	1	30.45	1	30.30	30.10	0	4,159	0.00%
2022/12/15	8	31.14	3	31.17	31.00	5	4,148	0.12%
2022/12/14	309	30.76	0	0.00	30.85	309	4,128	7.48%	大買/鉅額交易
2022/12/09	1	30.65	1	30.15	30.05	0	4,290	0.00%
2022/12/05	2	31.20	2	31.05	31.10	0	4,283	0.00%
2022/12/02	9	30.98	2.1	31.04	30.90	6.9	4,236	0.16%
2022/12/01	2	30.45	2	30.50	30.35	0	4,090	0.00%
2022/11/30	0	0.00	10	30.15	30.00	-10	4,014	-0.25%
2022/11/25	11	30.33	0	0.00	29.85	11	4,051	0.27%
2022/11/23	2	29.30	0	0.00	29.35	2	3,981	0.05%
2022/11/17	1	30.20	1	30.15	30.05	0	4,006	0.00%
2022/11/16	1	30.15	0	0.00	29.90	1	3,918	0.03%
2022/11/15	5	30.22	3	30.07	30.40	2	3,853	0.05%
2022/11/10	13	29.38	10	29.10	29.05	3	3,731	0.08%
2022/11/09	4	29.90	3	29.88	29.45	1	3,743	0.03%
2022/11/08	2	29.60	0	0.00	29.50	2	3,698	0.05%
2022/11/07	1	29.65	3	29.65	29.55	-2	3,673	-0.05%
2022/11/04	3	29.65	6	29.60	29.85	-3	3,647	-0.08%
2022/11/03	2.1	29.04	0	0.00	29.00	2.1	3,582	0.06%
2022/11/02	1	28.80	1	28.75	28.75	0	3,572	0.00%
2022/11/01	1	28.05	0	0.00	28.40	1	3,575	0.03%
2022/10/28	1	27.50	0	0.00	27.40	1	3,635	0.03%
2022/10/27	0	0.00	3	27.75	27.85	-3	3,700	-0.08%
2022/10/26	3	28.02	0	0.00	27.60	3	3,758	0.08%
2022/10/24	2	27.60	0	0.00	27.40	2	4,217	0.05%
2022/10/03	0	0.00	1	28.00	28.00	-1	4,462	-0.02%
2022/09/29	1	28.80	0	0.00	28.20	1	4,664	0.02%
2022/09/27	0	0.00	1	27.90	28.20	-1	4,600	-0.02%
2022/09/26	1	28.30	0	0.00	27.80	1	4,633	0.02%
2022/09/22	3	30.05	3	29.95	29.95	0	4,673	0.00%
2022/09/21	10	30.45	0	0.00	30.05	10	4,752	0.21%
2022/09/20	0	0.00	1	30.15	30.30	-1	4,883	-0.02%
2022/09/16	1	29.80	6	29.91	29.60	-5	4,830	-0.10%
2022/09/15	1	29.85	0	0.00	29.55	1	4,799	0.02%
2022/09/14	2	29.35	0	0.00	29.45	2	4,721	0.04%
2022/09/13	0	0.00	20	29.23	29.20	-20	4,755	-0.42%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/07	10	28.10	0	0.00	28.10	10	4,776	0.21%
2022/09/05	10	28.90	0	0.00	28.85	10	4,866	0.21%
2022/09/02	2	29.70	0	0.00	29.45	2	4,858	0.04%
2022/09/01	0	0.00	9	29.87	29.55	-9	4,867	-0.18%
2022/08/31	9	29.91	1	29.75	30.30	8	4,882	0.16%
2022/08/23	1	30.35	0	0.00	30.35	1	4,826	0.02%
2022/08/18	0	0.00	1	30.70	30.50	-1	4,790	-0.02%
2022/08/17	1	30.40	0	0.00	30.25	1	4,779	0.02%
2022/08/16	0	0.00	1	31.30	31.20	-1	4,682	-0.02%
2022/08/15	1	31.30	0	0.00	31.25	1	4,692	0.02%
2022/08/12	0	0.00	2	30.50	30.50	-2	4,800	-0.04%
2022/08/02	1	31.45	0	0.00	31.35	1	4,893	0.02%
2022/08/01	2	32.15	2	32.25	31.95	0	4,889	0.00%
2022/07/29	1	31.65	0	0.00	31.90	1	4,757	0.02%
2022/07/28	1	30.60	11	30.60	30.40	-10	4,468	-0.22%
2022/07/27	0	0.00	4	30.55	30.60	-4	4,453	-0.09%
2022/07/26	0	0.00	16	30.15	30.10	-16	4,433	-0.36%
2022/07/22	31	31.77	0	0.00	31.35	31	4,372	0.71%
2022/07/19	10	31.45	0	0.00	31.50	10	4,411	0.23%
2022/07/18	1	31.60	0	0.00	31.05	1	4,407	0.02%
2022/07/14	1	30.20	2	30.85	30.90	-1	4,320	-0.02%
2022/07/11	1	30.50	0	0.00	30.20	1	4,322	0.02%
2022/07/08	0	0.00	10	30.40	30.30	-10	4,278	-0.23%
2022/06/30	0	0.00	20	29.45	28.80	-20	4,741	-0.42%
2022/06/28	1	30.60	0	0.00	30.80	1	4,778	0.02%
2022/06/16	0	0.00	2	29.25	28.60	-2	5,606	-0.04%
2022/06/09	0	0.00	18	30.00	29.65	-18	6,019	-0.30%
2022/06/08	0	0.00	1	29.80	29.70	-1	6,068	-0.02%
2022/05/26	18	28.95	1	28.55	28.55	17	6,779	0.25%
2022/05/24	0	0.00	2	29.00	28.25	-2	6,884	-0.03%
2022/05/20	1	29.95	38	30.11	29.40	-37	6,919	-0.53%
2022/05/19	15	29.30	15	29.15	29.60	0	6,804	0.00%
2022/05/18	0	0.00	5	29.55	29.45	-5	6,814	-0.07%
2022/05/16	10	27.55	0	0.00	27.35	10	6,873	0.15%
2022/05/05	1	29.50	10	29.95	29.75	-9	7,312	-0.12%
2022/04/29	17	29.40	0	0.00	28.95	17	7,451	0.23%
2022/04/26	1	29.50	5	29.25	29.20	-4	7,622	-0.05%
2022/04/25	5	29.25	0	0.00	29.20	5	7,678	0.07%
2022/04/22	5	31.06	0	0.00	31.05	5	7,645	0.07%
2022/04/20	10	32.55	10	32.25	32.30	0	7,785	0.00%
2022/04/18	0	0.00	2	31.50	31.30	-2	8,049	-0.02%
2022/04/15	3	32.10	0	0.00	31.90	3	8,136	0.04%
2022/04/13	11	32.65	0	0.00	32.85	11	8,546	0.13%
2022/04/11	9.1	33.09	9	32.70	32.70	0.1	9,696	0.00%
2022/04/08	2	34.20	0	0.00	34.15	2	9,656	0.02%
2022/04/07	36	35.31	10	34.05	34.05	26	9,718	0.27%
2022/04/06	22	35.74	20	35.63	35.70	2	9,652	0.02%
2022/03/31	0	0.00	8	35.45	35.50	-8	11,313	-0.07%
2022/03/30	8	35.95	0	0.00	35.95	8	12,911	0.06%
2022/03/29	18	35.44	13	34.90	34.90	5	13,307	0.04%
2022/03/28	7	34.99	7	35.49	35.55	0	13,210	0.00%
2022/03/25	2	36.28	2	36.30	35.60	0	13,187	0.00%
2022/03/24	0	0.00	1	35.85	35.50	-1	13,079	-0.01%
2022/03/23	11	35.93	12	35.25	35.35	-1	13,109	-0.01%
2022/03/22	1	34.80	1	35.35	35.70	0	13,328	0.00%
2022/03/21	11	35.15	8	35.31	35.10	3	13,991	0.02%
2022/03/18	2	34.25	0	0.00	34.35	2	14,029	0.01%
2022/03/17	5	33.80	0	0.00	33.75	5	14,278	0.04%
2022/03/16	0	0.00	70	32.85	32.95	-70	14,679	-0.48%
2022/03/15	7	33.01	0	0.00	32.85	7	14,651	0.05%
2022/03/10	1	34.90	2	34.53	34.35	-1	14,539	-0.01%
2022/03/09	11	33.16	13	33.67	34.00	-2	14,477	-0.01%
2022/03/07	3	33.07	14	33.06	33.00	-11	14,967	-0.07%
2022/03/04	31	34.88	10	34.40	34.40	21	15,099	0.14%
2022/03/02	3	33.61	1	33.35	33.60	2	15,242	0.01%
2022/02/24	0.2	33.69	5	33.70	33.30	-4.8	15,743	-0.03%
2022/02/22	3.1	34.10	0	0.00	34.20	3.1	16,268	0.02%
2022/02/21	0	0.00	1	35.20	35.20	-1	16,631	-0.01%
2022/02/18	2	35.05	3	35.45	35.55	-1	17,442	-0.01%
2022/02/17	20	35.08	21	34.95	34.95	-1	17,780	-0.01%
2022/02/16	0	0.00	1	34.80	34.85	-1	18,411	-0.01%
2022/02/11	1	34.35	0	0.00	34.50	1	21,027	0.00%
2022/02/10	2	34.95	2	35.05	34.80	0	21,483	0.00%
2022/02/08	1	34.25	0	0.00	34.75	1	22,079	0.00%
2022/02/07	1	32.95	1	33.25	33.95	0	22,587	0.00%
2022/01/24	0.3	32.60	0	0.00	32.80	0.3	24,747	0.00%
2022/01/19	7	34.69	17	34.33	34.10	-10	28,672	-0.03%
2022/01/18	1.1	34.43	6	34.35	34.10	-4.9	29,621	-0.02%
2022/01/17	70	34.49	0	0.00	34.60	70	29,597	0.24%
2022/01/14	12.1	33.40	2	33.20	33.55	10.1	29,550	0.03%
2022/01/13	0.1	34.05	0	0.00	34.00	0.1	29,675	0.00%
2022/01/12	5.2	35.00	0	0.00	34.30	5.2	29,584	0.02%
2022/01/11	1	35.70	0	0.00	34.50	1	29,498	0.00%
2022/01/10	0	0.00	3	35.85	35.75	-3	29,286	-0.01%
2022/01/07	1	36.25	1	36.45	36.25	0	29,165	0.00%
2022/01/06	6	37.58	4	37.29	37.35	2	28,931	0.01%
2022/01/05	12	38.24	73	37.59	37.15	-61	28,728	-0.21%
2022/01/04	4	36.73	0	0.00	37.10	4	27,826	0.01%
2022/01/03	0	0.00	1	36.10	35.95	-1	27,520	0.00%
2021/12/30	2	36.68	1	36.55	36.60	1	27,480	0.00%
2021/12/29	0	0.00	3	36.88	36.65	-3	27,441	-0.01%
2021/12/28	8	37.55	7	37.35	36.90	1	27,314	0.00%
2021/12/27	136	38.07	114	37.61	37.60	22	27,062	0.08%	大買/大賣/
2021/12/24	20.1	38.17	36	39.14	39.95	-15.9	26,024	-0.06%
2021/12/23	4	36.28	2	36.45	36.35	2	24,424	0.01%
2021/12/21	1	35.00	10	34.90	35.15	-9	24,146	-0.04%
2021/12/20	0	0.00	4	35.34	35.30	-4	24,258	-0.02%
2021/12/17	5	35.05	1	35.55	35.20	4	24,494	0.02%
2021/12/16	15	35.95	14	35.97	36.00	1	25,278	0.00%
2021/12/15	23	35.78	6	36.64	35.00	17	25,333	0.07%
2021/12/14	10	35.72	3	35.80	35.60	7	24,657	0.03%
2021/12/13	2	35.58	10	35.82	35.50	-8	24,521	-0.03%
2021/12/10	3	35.27	61	35.49	36.00	-58	24,219	-0.24%
2021/12/09	10	33.90	11	34.26	34.00	-1	23,755	0.00%
2021/12/08	2	33.95	10	33.80	33.80	-8	23,674	-0.03%
2021/12/07	0	0.00	11	33.65	33.55	-11	23,573	-0.05%
2021/12/06	12	33.69	3	33.73	33.80	9	23,497	0.04%
2021/12/03	0	0.00	16	33.03	33.15	-16	23,397	-0.07%
2021/12/02	22	32.71	11	32.98	32.35	11	23,306	0.05%
2021/12/01	37	32.73	13	32.98	33.25	24	23,147	0.10%
2021/11/30	1	35.40	12	35.69	35.00	-11	22,756	-0.05%
2021/11/29	0	0.00	5	33.25	34.50	-5	22,557	-0.02%
2021/11/26	10	34.10	1	33.90	34.40	9	22,383	0.04%
2021/11/25	11	34.80	11	35.18	34.40	0	22,180	0.00%
2021/11/24	20	34.50	14	35.01	34.75	6	22,068	0.03%
2021/11/23	10	35.65	4	35.49	35.20	6	21,840	0.03%
2021/11/22	39	35.79	10	36.50	35.40	29	21,725	0.13%
2021/11/19	62	35.95	26	36.08	35.90	36	21,562	0.17%
2021/11/18	7	36.47	10	36.05	36.00	-3	21,120	-0.01%
2021/11/17	17	38.69	21	37.88	37.30	-4	20,685	-0.02%
2021/11/16	9	36.93	26	36.93	37.25	-17	19,849	-0.09%
2021/11/15	27	37.10	17	37.68	37.25	10	19,423	0.05%
2021/11/12	9	36.11	17	35.69	35.85	-8	18,705	-0.04%
2021/11/11	30.1	37.67	43	37.12	36.25	-12.9	18,338	-0.07%
2021/11/10	24	37.04	41	37.15	37.10	-17	17,216	-0.10%
2021/11/09	20	34.94	29.1	35.16	34.90	-9.1	15,946	-0.06%
2021/11/08	16	34.37	32	34.56	34.70	-16	15,597	-0.10%
2021/11/05	18	33.63	1	33.95	34.25	17	15,295	0.11%
2021/11/04	51	34.95	1	35.20	34.40	50	14,950	0.33%
2021/11/03	4	33.68	13	33.60	33.30	-9	14,421	-0.06%
2021/11/02	38	34.20	33	35.65	33.10	5	14,291	0.03%
2021/11/01	31	35.63	33	35.98	36.30	-2	13,606	-0.01%
2021/10/29	44	33.32	54	33.73	34.60	-10	12,750	-0.08%
2021/10/28	15.1	32.59	15	32.28	32.20	0.1	11,254	0.00%
2021/10/27	27	30.20	16	30.93	31.95	11	9,770	0.11%
2021/10/26	39	30.59	18.1	29.64	29.05	20.9	8,702	0.24%
2021/10/25	0.1	28.30	12	28.31	28.45	-11.9	7,660	-0.16%
2021/10/21	9	28.73	5	28.12	28.00	4	8,139	0.05%
2021/10/20	2	27.50	0	0.00	27.55	2	7,934	0.03%
2021/10/15	5	26.80	0	0.00	26.80	5	7,937	0.06%
2021/10/13	3	26.88	11	26.70	26.60	-8	7,905	-0.10%
2021/10/12	10	27.45	0	0.00	27.25	10	7,841	0.13%
2021/10/07	0	0.00	1	28.00	28.55	-1	7,768	-0.01%
2021/10/05	4	28.16	2	28.45	28.30	2	7,721	0.03%
2021/10/04	10	29.00	9	28.88	28.80	1	7,622	0.01%
2021/10/01	6	28.58	0	0.00	28.50	6	7,383	0.08%
2021/09/30	1	28.60	1	28.55	28.45	0	7,122	0.00%
2021/09/29	2	28.53	1	28.30	28.25	1	7,123	0.01%
2021/09/27	2	28.40	0	0.00	28.10	2	7,833	0.03%
2021/09/24	3	28.88	5	29.12	28.90	-2	8,042	-0.02%
2021/09/23	12	29.68	16	28.92	29.35	-4	7,733	-0.05%
2021/09/22	3	27.40	1	28.80	29.40	2	6,798	0.03%
2021/09/17	0	0.00	5	27.71	27.90	-5	6,444	-0.08%
2021/09/16	5	27.80	1	28.15	27.25	4	6,417	0.06%
2021/09/15	0	0.00	1	27.60	27.35	-1	6,317	-0.02%
2021/09/14	6	26.99	0	0.00	26.95	6	6,255	0.10%
2021/09/13	2	26.65	0	0.00	26.80	2	6,254	0.03%
2021/09/09	0	0.00	1	26.40	26.50	-1	6,291	-0.02%
2021/09/08	0	0.00	4	26.75	26.30	-4	6,296	-0.06%
2021/09/07	2	26.70	0	0.00	26.95	2	6,297	0.03%
2021/09/06	0	0.00	2	27.70	26.80	-2	6,296	-0.03%
2021/09/02	5	26.82	0	0.00	26.55	5	6,134	0.08%
2021/09/01	2	26.90	0	0.00	27.25	2	6,095	0.03%
2021/08/27	10	26.80	0	0.00	26.60	10	6,056	0.17%
2021/08/24	2	26.05	0	0.00	25.90	2	5,981	0.03%
2021/08/16	0	0.00	2	26.45	26.45	-2	6,022	-0.03%
2021/08/12	12	27.45	2	27.30	27.30	10	5,980	0.17%
2021/08/11	1	27.30	3	27.77	27.90	-2	5,844	-0.03%
2021/08/09	0	0.00	2	28.15	27.80	-2	5,752	-0.03%
2021/08/06	5	28.92	10	28.36	28.45	-5	5,749	-0.09%
2021/08/05	1	27.80	1	27.90	27.50	0	5,460	0.00%
2021/08/04	0	0.00	8	27.73	28.05	-8	5,397	-0.15%
2021/08/03	4	27.03	0	0.00	26.85	4	5,384	0.07%
2021/08/02	5	26.80	0	0.00	27.10	5	5,506	0.09%
2021/07/30	1	27.20	3	26.88	26.95	-2	5,531	-0.04%
2021/07/29	7	27.19	0	0.00	27.05	7	5,629	0.12%
2021/07/28	7	27.14	5	27.50	27.50	2	5,589	0.04%
2021/07/27	2	27.98	15	28.00	28.30	-13	5,543	-0.23%
2021/07/22	0	0.00	2	26.10	26.10	-2	5,367	-0.04%
2021/07/21	0	0.00	2	25.90	25.90	-2	5,396	-0.04%
2021/07/20	5	26.55	0	0.00	26.45	5	5,393	0.09%
2021/07/14	4	26.69	0	0.00	26.50	4	5,657	0.07%
2021/07/13	2	27.10	3	27.75	27.15	-1	5,649	-0.02%
2021/07/12	4	27.64	0	0.00	27.55	4	5,613	0.07%
2021/07/09	4	26.88	0	0.00	26.85	4	5,555	0.07%
2021/07/08	5	27.40	0	0.00	27.25	5	5,633	0.09%
2021/07/06	0	0.00	6	27.90	27.90	-6	5,753	-0.10%
2021/07/05	7	29.06	19	29.13	28.85	-12	5,841	-0.21%
2021/07/02	49	28.16	21	28.87	28.90	28	5,701	0.49%
2021/06/29	1	26.15	0	0.00	25.85	1	5,802	0.02%
2021/06/25	2	27.70	1	27.65	27.70	1	5,871	0.02%
2021/06/23	0	0.00	1	26.95	27.15	-1	5,794	-0.02%
2021/06/21	2	26.55	0	0.00	26.55	2	5,896	0.03%
2021/06/16	0.2	27.40	0	0.00	27.15	0.2	6,019	0.00%
2021/06/11	0	0.00	2	27.00	26.85	-2	6,058	-0.03%
2021/05/31	0	0.00	4	26.53	26.40	-4	6,475	-0.06%
2021/05/26	1	25.90	0	0.00	25.70	1	6,527	0.02%
2021/05/21	4	25.45	0	0.00	25.50	4	6,611	0.06%
2021/05/20	0	25.40	0	0.00	25.15	0	6,854	0.00%
2021/05/19	0	0.00	4	24.60	25.05	-4	6,914	-0.06%
2021/05/18	0.1	25.05	0	0.00	24.80	0.1	6,952	0.00%
2021/05/17	2.1	22.72	0	0.00	23.00	2.1	6,981	0.03%
2021/05/14	0	0.00	3	25.52	24.80	-3	6,950	-0.04%
2021/05/12	0	0.00	1	24.80	25.45	-1	6,988	-0.01%
2021/05/07	0	0.00	2	29.00	28.95	-2	6,742	-0.03%
2021/05/06	2	28.45	3	29.08	29.05	-1	6,726	-0.01%
2021/05/05	3	27.60	0	0.00	27.20	3	6,620	0.05%
2021/05/03	2	28.75	1	28.65	28.50	1	6,635	0.02%
2021/04/28	0	0.00	2	29.80	29.90	-2	6,596	-0.03%
2021/04/26	2	29.10	0	0.00	29.05	2	6,546	0.03%
2021/04/22	2	29.30	0	0.00	29.05	2	6,618	0.03%
2021/04/21	4	30.00	1	29.85	29.95	3	6,558	0.05%
2021/04/19	8	29.45	1	29.50	29.45	7	6,594	0.11%
2021/04/16	1	29.20	0	0.00	29.25	1	6,646	0.02%
2021/04/15	1	29.00	2	29.10	29.05	-1	6,984	-0.01%
2021/04/14	3	28.77	0	0.00	28.95	3	7,744	0.04%
2021/04/13	1	30.10	1	29.35	29.25	0	7,860	0.00%
2021/04/12	0	0.00	2	30.00	30.15	-2	7,837	-0.03%
2021/04/09	3	30.78	3	30.35	30.10	0	7,846	0.00%
2021/04/08	0	0.00	1	30.90	30.95	-1	7,669	-0.01%
2021/04/07	5	31.20	1	31.60	31.30	4	7,565	0.05%
2021/04/06	1	31.25	5	31.10	31.35	-4	7,343	-0.05%
2021/04/01	0	0.00	2	29.55	29.90	-2	6,835	-0.03%
2021/03/31	0	0.00	1	29.20	28.95	-1	6,472	-0.02%
2021/03/30	2	29.20	5	29.10	29.15	-3	6,609	-0.05%
2021/03/25	2	29.10	8	29.00	28.70	-6	6,643	-0.09%
2021/03/24	1	28.75	0	0.00	28.60	1	6,640	0.02%
2021/03/23	0	0.00	2	28.70	28.75	-2	6,679	-0.03%
2021/03/22	0	0.00	2	29.25	29.20	-2	6,663	-0.03%
2021/03/19	0	0.00	6	28.80	28.90	-6	6,684	-0.09%
2021/03/17	5	28.60	0	0.00	28.65	5	6,757	0.07%
2021/03/15	1	28.40	0	0.00	28.35	1	6,999	0.01%
2021/03/12	5	28.55	0	0.00	28.55	5	7,075	0.07%
2021/03/11	1	28.55	0	0.00	28.70	1	7,383	0.01%
2021/03/10	5	28.60	0	0.00	28.55	5	7,414	0.07%
2021/03/09	1	28.60	0	0.00	28.60	1	7,626	0.01%
2021/03/05	1	29.30	5	29.18	29.30	-4	7,831	-0.05%
2021/03/03	5	28.65	0	0.00	28.75	5	8,118	0.06%
2021/02/26	3	29.05	0	0.00	29.30	3	9,090	0.03%
2021/02/24	1	29.80	0	0.00	29.30	1	9,629	0.01%
2021/02/22	0	0.00	1	29.95	30.10	-1	9,545	-0.01%
2021/02/19	0	0.00	2	29.70	29.75	-2	9,340	-0.02%
2021/02/17	3	28.72	0	0.00	28.95	3	9,339	0.03%
2021/01/26	0	0.00	1	29.40	28.85	-1	9,887	-0.01%
2021/01/22	0	0.00	5	28.44	28.60	-5	9,901	-0.05%
2021/01/21	2	28.10	0	0.00	27.95	2	9,941	0.02%
2021/01/20	0	0.00	1	28.65	28.20	-1	10,007	-0.01%
2021/01/18	2	28.20	4	28.85	29.15	-2	10,064	-0.02%
2021/01/14	0	0.00	6	29.40	29.55	-6	10,154	-0.06%
2021/01/12	5	29.22	0	0.00	29.00	5	10,221	0.05%
2021/01/11	2	29.60	0	0.00	29.65	2	10,156	0.02%
2021/01/08	10	29.90	3	29.97	30.20	7	10,271	0.07%
2021/01/07	8	30.84	9	31.01	31.25	-1	10,264	-0.01%
2021/01/05	1	29.80	4	29.60	29.50	-3	10,848	-0.03%
2020/12/29	1	29.00	0	0.00	28.85	1	10,861	0.01%
2020/12/24	6	29.17	3	28.90	29.05	3	10,699	0.03%
2020/12/18	0	0.00	1	27.85	28.00	-1	10,552	-0.01%
2020/12/17	0	0.00	10	28.25	28.30	-10	10,550	-0.09%
2020/12/15	1	28.00	5	28.00	28.05	-4	10,752	-0.04%
2020/12/11	3	28.63	1	28.15	28.55	2	10,797	0.02%
2020/12/10	1	29.30	0	0.00	28.95	1	10,799	0.01%
2020/12/09	1	29.75	1	29.30	29.45	0	10,678	0.00%
2020/12/08	3	29.72	2	29.75	29.65	1	10,686	0.01%
2020/12/07	8	30.88	3	30.15	30.10	5	10,646	0.05%
2020/12/04	1	29.50	6	29.63	29.55	-5	10,389	-0.05%
2020/12/03	10	29.51	3	29.85	29.65	7	10,475	0.07%
2020/12/02	1	29.50	2	29.65	29.35	-1	10,456	-0.01%
2020/12/01	2	29.18	6	29.25	29.25	-4	10,437	-0.04%
2020/11/30	7	29.72	13	29.52	29.55	-6	10,438	-0.06%
2020/11/27	3	29.07	9	29.12	28.90	-6	10,370	-0.06%
2020/11/26	7	29.26	5	28.63	28.60	2	10,410	0.02%
2020/11/25	34	29.21	5	28.87	28.70	29	10,293	0.28%
2020/11/24	2	27.55	11	27.73	28.00	-9	9,916	-0.09%
2020/11/23	0	0.00	12	27.02	27.05	-12	10,531	-0.11%
2020/11/20	5	26.50	15	26.55	26.50	-10	10,995	-0.09%
2020/11/18	5	26.35	0	0.00	26.40	5	12,277	0.04%
2020/11/17	4	26.41	0	0.00	26.30	4	12,330	0.03%
2020/11/16	0	0.00	1	26.50	26.50	-1	12,539	-0.01%
2020/11/13	11	26.75	0	0.00	26.70	11	12,918	0.09%
2020/11/11	0	0.00	1	27.10	27.00	-1	13,063	-0.01%
2020/11/10	3	26.65	0	0.00	26.60	3	13,212	0.02%
2020/11/09	5	27.30	22	27.20	27.25	-17	13,237	-0.13%
2020/11/06	4	27.14	3	26.80	26.95	1	13,109	0.01%
2020/11/05	8	27.09	9	27.09	27.05	-1	13,502	-0.01%
2020/11/04	5	26.88	5	26.70	26.70	0	14,041	0.00%
2020/11/03	2	26.50	9	26.68	26.65	-7	14,123	-0.05%
2020/11/02	6	26.11	12	26.38	26.25	-6	14,129	-0.04%
2020/10/30	8	26.29	0	0.00	26.10	8	14,159	0.06%
2020/10/29	2	26.28	2	26.55	26.60	0	14,257	0.00%
2020/10/28	5	27.26	11	26.83	26.80	-6	14,356	-0.04%
2020/10/27	7	26.70	2	26.75	26.65	5	14,261	0.04%
2020/10/26	5	27.25	12	27.03	27.00	-7	14,253	-0.05%
2020/10/23	3	27.02	9	27.13	26.80	-6	14,219	-0.04%
2020/10/22	6	26.87	6	27.27	26.65	0	14,153	0.00%
2020/10/21	3	26.78	7	26.87	26.60	-4	14,090	-0.03%
2020/10/20	1	26.50	0	0.00	26.55	1	14,113	0.01%
2020/10/19	3	26.53	8	26.51	26.40	-5	14,127	-0.04%
2020/10/16	5	26.84	6	26.87	26.30	-1	14,211	-0.01%
2020/10/15	8	26.86	5	26.85	26.70	3	14,127	0.02%
2020/10/14	14	27.16	25.4	27.76	27.35	-11.4	13,843	-0.08%
2020/10/13	19	26.59	26	26.58	26.85	-7	13,162	-0.05%
2020/10/07	6	25.33	5	25.15	25.15	1	13,411	0.01%
2020/10/06	2	25.20	5	24.99	25.20	-3	13,424	-0.02%
2020/09/25	1	23.05	2	23.15	23.30	-1	13,669	-0.01%
2020/09/24	0	0.00	2	24.10	24.05	-2	13,606	-0.01%
2020/09/23	2	24.80	2	24.70	24.65	0	13,637	0.00%
2020/09/22	5	24.92	10	24.95	24.90	-5	13,792	-0.04%
2020/09/21	13	26.18	6	25.60	25.55	7	13,707	0.05%
2020/09/18	17	25.90	12	25.66	25.85	5	13,614	0.04%
2020/09/17	10	25.50	13	25.40	25.40	-3	13,518	-0.02%
2020/09/16	3	25.22	2	25.30	25.15	1	13,427	0.01%
2020/09/15	12	25.08	13	25.21	25.35	-1	13,387	-0.01%
2020/09/14	10	24.86	12	24.65	24.70	-2	13,326	-0.02%
2020/09/11	4	24.48	0	0.00	24.30	4	13,291	0.03%
2020/09/10	11	25.02	1	25.10	25.05	10	13,146	0.08%
2020/09/08	2	25.72	1	25.90	25.65	1	12,970	0.01%
2020/09/07	0.4	25.60	19	25.73	25.60	-18.6	12,800	-0.15%
2020/09/04	4	24.88	3	25.20	25.40	1	12,613	0.01%
2020/09/03	17	25.30	0	0.00	25.30	17	12,470	0.14%
2020/09/02	0	0.00	3	25.67	25.50	-3	12,328	-0.02%
2020/09/01	19	25.31	3	25.30	25.25	16	12,153	0.13%
2020/08/31	15	26.04	1	26.25	25.85	14	11,924	0.12%
2020/08/28	4	26.13	3	26.32	26.20	1	11,663	0.01%
2020/08/27	23	26.60	51	26.31	26.30	-28	11,390	-0.25%
2020/08/26	57	25.87	24	26.09	25.65	33	10,297	0.32%
2020/08/25	16	25.32	38	25.84	26.40	-22	9,697	-0.23%
2020/08/24	3	24.63	2	24.93	24.95	1	8,780	0.01%
2020/08/21	2	23.80	2.1	24.07	24.00	-0.1	8,376	0.00%
2020/08/20	7	24.06	0	0.00	23.40	7	8,269	0.08%
2020/08/19	14	25.46	17	25.48	25.45	-3	7,991	-0.04%
2020/08/18	1	24.50	0	0.00	24.80	1	7,530	0.01%
2020/08/17	10	24.85	3	24.72	24.70	7	7,421	0.09%
2020/08/14	2	25.05	3	24.68	24.85	-1	7,251	-0.01%
2020/08/13	10	24.20	0	0.00	24.00	10	7,003	0.14%
2020/08/12	4	24.68	0	0.00	24.55	4	6,865	0.06%
2020/08/11	10	25.10	12	24.83	24.80	-2	6,718	-0.03%
2020/08/10	12	24.59	2	25.00	25.30	10	6,250	0.16%
2020/08/07	2	23.50	0	0.00	23.50	2	5,512	0.04%
2020/08/05	2	23.25	0	0.00	23.30	2	5,299	0.04%
2020/08/04	1	23.30	0	0.00	23.30	1	5,214	0.02%
2020/07/27	0	0.00	2	22.15	21.90	-2	4,777	-0.04%
2020/07/24	1	22.75	0	0.00	22.35	1	4,727	0.02%
2020/07/23	0	0.00	2	23.10	22.95	-2	4,609	-0.04%
2020/07/20	0	0.00	1	22.50	22.65	-1	4,303	-0.02%
2020/07/17	1	23.45	0	0.00	23.15	1	4,216	0.02%
2020/07/16	3	23.53	3	23.35	23.60	0	3,989	0.00%
2020/07/14	0	0.00	3	21.60	22.30	-3	3,287	-0.09%
2020/07/10	0	0.00	6	21.18	21.10	-6	2,971	-0.20%
2020/07/09	0	0.00	5	20.80	20.70	-5	2,861	-0.17%
2020/07/08	2	20.60	0	0.00	20.70	2	2,907	0.07%
2020/07/06	5	20.73	0	0.00	20.55	5	2,786	0.18%
2020/07/01	11	20.81	12	20.78	21.00	-1	2,564	-0.04%
2020/06/24	1	20.95	2.2	20.96	20.95	-1.2	2,304	-0.05%
2020/06/23	0	0.00	1	20.80	20.80	-1	2,372	-0.04%
2020/06/18	0	0.00	5	20.60	20.65	-5	2,366	-0.21%
2020/06/11	1	20.50	0	0.00	20.50	1	2,549	0.04%
2020/06/10	2	20.98	0	0.00	20.90	2	2,554	0.08%
2020/06/04	0	0.00	2	20.95	20.95	-2	2,737	-0.07%
2020/05/27	2	20.45	0	0.00	20.40	2	2,837	0.07%
2020/05/19	0	0.00	4	20.10	20.55	-4	3,059	-0.13%
2020/05/15	0	0.00	5	19.96	19.95	-5	3,112	-0.16%
2020/05/11	0	0.00	4	20.40	20.40	-4	3,273	-0.12%
2020/05/08	4	20.55	0	0.00	20.40	4	3,271	0.12%
2020/05/07	0	21.20	0	0.00	21.20	0	3,191	0.00%
2020/05/04	1	20.55	0	0.00	20.50	1	3,346	0.03%
2020/04/30	1	20.95	0	0.00	20.90	1	3,364	0.03%
2020/04/17	0	0.00	2	20.25	19.90	-2	3,946	-0.05%
2020/04/14	5	20.00	0	0.00	20.00	5	3,916	0.13%
2020/04/13	2	19.55	0	0.00	19.80	2	3,913	0.05%
2020/04/01	0	0.00	5	18.05	18.10	-5	3,974	-0.13%
2020/03/31	0	0.00	3	18.40	17.95	-3	3,977	-0.08%
2020/03/30	3	17.85	3	17.90	18.05	0	4,001	0.00%
2020/03/27	8	18.46	0	0.00	18.20	8	4,021	0.20%
2020/03/13	0	0.00	1	18.50	18.80	-1	3,864	-0.03%
2020/03/10	0.1	21.95	0	0.00	21.85	0.1	3,833	0.00%
2020/03/09	0	0.00	2	22.60	22.05	-2	3,775	-0.05%
2020/03/02	0	0.00	31	23.25	23.10	-31	3,978	-0.78%
2020/02/27	4	23.80	20	23.98	23.35	-16	4,062	-0.39%
2020/02/21	5	24.50	0	0.00	24.35	5	4,146	0.12%
2020/02/20	0	0.00	1	24.55	24.50	-1	4,153	-0.02%
2020/02/14	0	0.00	5	23.55	23.55	-5	4,521	-0.11%
2020/02/11	0.1	23.10	0	0.00	23.10	0.1	4,486	0.00%
2020/02/06	2	23.25	0	0.00	23.35	2	4,491	0.04%
2020/02/03	1	22.00	0	0.00	22.50	1	4,378	0.02%
2020/01/31	1	22.95	0	0.00	23.30	1	4,319	0.02%
2020/01/30	1	23.35	2	23.15	22.85	-1	4,275	-0.02%
2020/01/17	0	0.00	2	25.15	25.10	-2	4,193	-0.05%
2020/01/16	0	0.00	2	25.40	25.25	-2	4,164	-0.05%
2020/01/14	0	0.00	1	25.30	25.00	-1	4,057	-0.02%
2020/01/08	1	23.70	0	0.00	23.60	1	3,819	0.03%
2020/01/07	2	23.90	0	0.00	23.80	2	3,796	0.05%
2019/12/30	0	0.00	5	24.52	24.50	-5	3,801	-0.13%
2019/12/27	0	0.00	2	24.15	24.20	-2	3,679	-0.05%
2019/12/23	2	23.95	0	0.00	23.85	2	3,627	0.06%
2019/12/19	0	0.00	10	23.95	23.85	-10	3,637	-0.27%
2019/12/16	7	23.65	10	23.60	23.75	-3	3,639	-0.08%
2019/12/13	0	0.00	1	23.95	23.60	-1	3,609	-0.03%
2019/12/05	2	23.78	0	0.00	23.60	2	3,373	0.06%
2019/11/29	0	0.00	40	23.66	23.60	-40	3,547	-1.13%
2019/11/27	5	24.49	5	24.45	24.35	0	3,552	0.00%
2019/11/26	10	23.85	1	23.85	24.00	9	3,402	0.26%
2019/11/18	1	23.60	0	0.00	23.15	1	3,401	0.03%
2019/11/15	7	23.19	5	23.45	23.25	2	3,352	0.06%
2019/11/14	1	22.90	37	22.34	22.95	-36	3,139	-1.15%
2019/11/11	0	0.00	45	21.60	21.60	-45	2,949	-1.53%
2019/11/08	0	0.00	3	22.50	22.60	-3	2,965	-0.10%
2019/11/06	5	22.75	0	0.00	22.55	5	3,240	0.15%
2019/11/05	3	22.75	3	22.55	22.55	0	3,224	0.00%
2019/10/29	0	0.00	1	22.60	22.25	-1	3,367	-0.03%
2019/10/25	0	0.00	3	22.58	22.50	-3	3,564	-0.08%
2019/10/22	1	22.50	0	0.00	22.30	1	3,512	0.03%
2019/10/16	0	0.00	1	21.80	21.75	-1	3,478	-0.03%
2019/10/09	2	22.10	0	0.00	22.00	2	3,465	0.06%
2019/10/08	0	0.00	5	22.05	22.00	-5	3,443	-0.15%
2019/10/03	1	21.30	0	0.00	21.50	1	3,442	0.03%
2019/09/17	2	21.95	0	0.00	21.90	2	3,404	0.06%
2019/09/09	0	0.00	15	22.60	22.35	-15	3,556	-0.42%
2019/09/06	25	22.70	0	0.00	22.65	25	3,516	0.71%
2019/09/05	7	22.96	2	22.85	22.95	5	3,455	0.14%
2019/09/02	15	22.35	2	22.30	22.45	13	3,267	0.40%
2019/08/23	2	22.50	1	22.10	22.05	1	3,080	0.03%
2019/08/16	0	0.00	2	22.80	22.85	-2	2,745	-0.07%
2019/08/15	2	22.80	10	22.80	22.80	-8	2,707	-0.30%
2019/08/13	0	0.00	10	23.50	23.30	-10	2,616	-0.38%
2019/08/12	10	23.38	5	23.22	23.55	5	2,551	0.20%
2019/08/08	5	22.78	4	22.73	22.75	1	2,376	0.04%
2019/08/07	3	22.40	0	0.00	22.25	3	2,279	0.13%
2019/08/05	1	21.95	0	0.00	21.85	1	2,270	0.04%
2019/07/29	1	21.80	1	21.75	21.75	0	2,002	0.00%
2019/07/10	0	0.00	20	21.00	21.10	-20	2,754	-0.73%
2019/07/09	20	21.13	0	0.00	21.15	20	2,893	0.69%
2019/07/03	15	20.60	0	0.00	20.65	15	3,321	0.45%
2019/06/28	20	20.45	15	20.45	20.40	5	3,382	0.15%
2019/06/26	1	20.25	0	0.00	20.20	1	3,426	0.03%
2019/06/21	0	0.00	1	20.90	20.45	-1	3,496	-0.03%
2019/06/20	3	21.62	1	21.70	21.10	2	3,487	0.06%
2019/06/14	5	19.60	0	0.00	19.60	5	3,730	0.13%
2019/06/10	1	19.55	0	0.00	19.40	1	3,857	0.03%
2019/06/03	2	19.40	4	19.30	19.40	-2	4,471	-0.04%
2019/05/31	2	19.75	0	0.00	19.70	2	4,548	0.04%
2019/05/07	3	22.20	3	22.05	22.05	0	5,742	0.00%
2019/05/06	10	22.00	0	0.00	22.00	10	5,720	0.17%
2019/05/03	10	23.00	1	22.75	22.80	9	5,639	0.16%
2019/05/02	1	22.95	0	0.00	22.90	1	5,555	0.02%
2019/04/25	3	23.10	0	0.00	22.75	3	5,471	0.05%
2019/04/24	10	22.65	0	0.00	22.60	10	5,519	0.18%
2019/04/23	20	22.80	0	0.00	22.60	20	5,495	0.36%
2019/04/22	10	23.05	0	0.00	22.90	10	5,439	0.18%
2019/04/16	1	22.45	0	0.00	22.45	1	5,118	0.02%
2019/04/15	0	0.00	40	22.30	22.50	-40	4,977	-0.80%
2019/04/11	0	0.00	5	21.90	21.65	-5	4,799	-0.10%
2019/04/10	42	22.08	4	22.23	22.10	38	4,723	0.80%
2019/04/09	3	21.75	1	21.75	21.80	2	4,415	0.05%
2019/03/29	0	0.00	2	20.80	20.85	-2	4,083	-0.05%
2019/03/21	5	21.72	2	21.75	21.70	3	3,969	0.08%
2019/03/19	2	21.45	0	0.00	21.20	2	4,092	0.05%
2019/03/12	1	21.40	0	0.00	21.30	1	4,033	0.02%
2019/03/11	0	0.00	3	21.22	21.15	-3	4,010	-0.07%
2019/03/08	3	22.68	0	0.00	22.60	3	3,818	0.08%
2019/03/07	0	0.00	6	22.40	22.05	-6	3,709	-0.16%
2019/03/06	2	22.00	0	0.00	22.30	2	3,621	0.06%
2019/03/05	8	22.31	3	22.15	22.10	5	3,530	0.14%
2019/03/04	54	22.40	51	22.80	23.00	3	3,385	0.09%
2019/02/26	3	21.00	0	0.00	21.00	3	2,851	0.11%
2019/02/22	0	0.00	2	20.95	21.00	-2	2,895	-0.07%
2019/02/19	2	21.05	0	0.00	20.95	2	2,785	0.07%
2019/02/18	0	0.00	15	21.00	20.75	-15	2,743	-0.55%
2019/02/13	0	0.00	2	20.90	20.75	-2	2,648	-0.08%
2019/02/12	2	20.43	0	0.00	20.65	2	2,545	0.08%
2019/01/30	5	20.20	0	0.00	20.10	5	2,412	0.21%
2019/01/29	2	19.90	0	0.00	20.00	2	2,272	0.09%
2019/01/16	10	19.90	5	19.95	19.95	5	2,122	0.24%
2019/01/08	5	19.35	0	0.00	19.25	5	1,946	0.26%
2018/12/26	0	0.00	4	19.20	18.85	-4	2,003	-0.20%
2018/12/13	1	20.95	1	20.80	20.70	0	2,079	0.00%
2018/12/12	5	19.55	5	20.15	20.15	0	1,712	0.00%
2018/12/06	0	0.00	3	19.00	18.80	-3	1,718	-0.17%
2018/12/05	0	0.00	5	19.32	19.40	-5	1,700	-0.29%
2018/12/04	13	19.56	21	19.86	19.60	-8	1,677	-0.48%
2018/12/03	10	19.18	4	19.28	19.50	6	1,569	0.38%
2018/11/29	1	18.75	0	0.00	18.40	1	1,507	0.07%
2018/11/22	0	0.00	2	18.50	18.40	-2	1,581	-0.13%
2018/11/21	6	18.75	0	0.00	18.65	6	1,603	0.37%
2018/10/31	0	17.95	0	0.00	17.75	0	1,664	0.00%
2018/10/12	0	0.00	1	17.80	18.35	-1	1,656	-0.06%
2018/09/28	0	0.00	1	20.40	20.40	-1	1,531	-0.07%
2018/09/26	0	0.00	6	20.60	20.65	-6	1,506	-0.40%
2018/09/21	1	20.75	4	20.85	20.70	-3	1,480	-0.20%
2018/09/20	2	19.95	0	0.00	19.95	2	1,382	0.14%
2018/09/17	5	20.60	10	20.55	20.55	-5	1,352	-0.37%
2018/09/10	1	19.90	0	0.00	19.55	1	1,254	0.08%
2018/09/07	25	20.16	0	0.00	19.90	25	1,250	2.00%
2018/08/23	4	20.20	0	0.00	20.30	4	1,253	0.32%
2018/08/22	10	20.30	0	0.00	20.35	10	1,241	0.81%
2018/08/21	0	0.00	2	20.15	20.30	-2	1,236	-0.16%
2018/08/17	17	20.05	0	0.00	19.95	17	1,258	1.35%
2018/08/10	0	0.00	58	19.74	19.80	-58	1,184	-4.90%
2018/08/09	81	20.35	20	19.80	19.80	61	1,169	5.22%
2018/08/07	5	19.95	5	20.05	20.00	0	1,049	0.00%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/27	5	19.60	5	19.45	19.45	0	1,078	0.00%
2018/06/27	0	0.00	2	18.80	18.70	-2	1,163	-0.17%
2018/06/12	3	19.85	4	19.96	19.80	-1	1,141	-0.09%
2018/06/11	1	19.60	0	0.00	19.50	1	1,088	0.09%
2018/06/06	5	19.15	0	0.00	19.05	5	1,055	0.47%
2018/05/30	1	18.90	0	0.00	18.90	1	1,078	0.09%
2018/05/28	0	0.00	2	19.10	19.10	-2	1,109	-0.18%
2018/05/25	3	18.82	0	0.00	19.25	3	1,114	0.27%
2018/04/23	0	0.00	5	20.00	19.85	-5	1,992	-0.25%
2018/04/20	0	0.00	5	20.05	20.05	-5	2,095	-0.24%
2018/04/19	10	20.40	0	0.00	20.35	10	2,097	0.48%
2018/04/18	0	0.00	19	19.95	19.95	-19	2,043	-0.93%
2018/03/13	0	0.00	2	21.20	21.50	-2	2,030	-0.10%
2018/03/09	0	0.00	10	21.15	21.15	-10	2,004	-0.50%
2018/03/08	10	21.20	0	0.00	21.15	10	1,999	0.50%
2018/02/21	0	0.00	1	21.15	21.20	-1	2,002	-0.05%
2018/02/12	0	0.00	1	20.80	20.80	-1	2,002	-0.05%
2018/01/29	0	0.00	3	23.20	23.25	-3	1,906	-0.16%
2018/01/26	9	23.77	4	23.55	23.45	5	1,867	0.27%
2018/01/25	2	23.30	0	0.00	23.00	2	1,626	0.12%
2018/01/23	2	22.50	2	22.40	22.40	0	1,509	0.00%
2018/01/18	0	0.00	4	23.05	22.90	-4	1,485	-0.27%
2018/01/17	12	23.37	8	23.31	23.40	4	1,425	0.28%
2018/01/11	0	0.00	1	21.35	21.25	-1	1,125	-0.09%
2018/01/04	0	0.00	6	21.95	22.05	-6	1,172	-0.51%
2018/01/03	0	0.00	5	22.00	22.00	-5	1,218	-0.41%
2018/01/02	13	22.35	0	0.00	22.20	13	1,230	1.06%