燿華 (2367)-康和-澎湖券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
36.95
漲跌
▼0.55
漲幅
-1.47%
成交量
56,709張
產業
上市電子零組件類股
821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

燿華 (2367)籌碼相關－康和-澎湖券商分點個股進出

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

康和-澎湖券商分點個股進出
康和-澎湖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
2024/06/07	10	37.68	4	38.13	36.95	6	66,030	0.01%
2024/06/06	18	37.77	22	37.77	37.50	-4	66,834	-0.01%
2024/06/05	72	37.27	68	37.24	36.85	4	66,805	0.01%
2024/06/04	18	37.27	32	36.87	36.65	-14	67,651	-0.02%
2024/06/03	16	36.79	8	37.04	37.00	8	68,545	0.01%
2024/05/31	29	37.16	14	36.98	36.65	15	70,450	0.02%
2024/05/30	3	35.90	0	0.00	35.50	3	71,294	0.00%
2024/05/29	9	36.51	6	36.56	36.30	3	72,381	0.00%
2024/05/28	8.1	36.74	6	36.64	36.55	2.1	72,279	0.00%
2024/05/27	12	37.29	8	37.05	37.25	4	71,839	0.01%
2024/05/24	32	37.69	13	37.50	37.35	19	71,246	0.03%
2024/05/23	25	39.06	29	38.95	38.25	-4	70,255	-0.01%
2024/05/22	15	38.70	19	38.53	38.20	-4	69,132	-0.01%
2024/05/21	42	39.95	46	39.90	39.15	-4	68,215	-0.01%
2024/05/20	18.3	38.54	21	38.85	38.00	-2.7	65,230	0.00%
2024/05/17	36	38.19	23	37.20	38.40	13	63,520	0.02%
2024/05/16	97	35.56	103	35.75	35.95	-6	60,227	-0.01%	大賣/
2024/05/15	29	34.61	31	34.60	35.00	-2	58,488	0.00%
2024/05/14	9	31.19	19	32.86	33.00	-10	54,513	-0.02%
2024/05/13	9	30.33	9	30.16	30.00	0	51,339	0.00%
2024/05/10	3	28.32	6	28.96	29.80	-3	49,115	-0.01%
2024/05/09	8	29.85	5	29.40	28.70	3	47,714	0.01%
2024/05/08	17	29.72	41	29.70	30.05	-24	45,456	-0.05%
2024/05/07	4	27.21	1	27.40	27.35	3	43,240	0.01%
2024/05/06	0	0.00	16	28.10	27.70	-16	42,760	-0.04%
2024/05/02	1	25.55	35	25.63	26.30	-34	41,388	-0.08%
2024/04/30	4	26.45	0	0.00	26.20	4	41,094	0.01%
2024/04/26	7	26.31	0	0.00	26.15	7	40,733	0.02%
2024/04/25	0	0.00	2	26.20	26.00	-2	40,520	0.00%
2024/04/24	2	26.50	0	0.00	26.55	2	40,370	0.00%
2024/04/23	1	26.15	0	0.00	26.00	1	40,107	0.00%
2024/04/22	3	27.03	0	0.00	26.05	3	39,786	0.01%
2024/04/19	3	27.08	2	27.45	27.30	1	39,362	0.00%
2024/04/18	1	28.30	2	28.75	28.00	-1	38,768	0.00%
2024/04/17	4	27.98	6	28.09	28.15	-2	37,813	-0.01%
2024/04/16	6	26.70	7	27.09	26.40	-1	36,987	0.00%
2024/04/15	8	28.46	4	28.21	28.20	4	36,113	0.01%
2024/04/12	12	29.34	18	28.94	29.20	-6	34,654	-0.02%
2024/04/11	1	26.10	1	26.70	26.70	0	32,179	0.00%
2024/04/10	1	26.35	74	27.17	26.30	-73	32,044	-0.23%
2024/04/09	0	0.00	1	26.60	26.60	-1	31,655	0.00%
2024/04/08	45	26.71	25	26.24	26.70	20	31,151	0.06%
2024/04/03	120	26.00	120	26.16	26.05	0	30,870	0.00%	大買/大賣/
2024/04/02	37	26.79	7	26.35	26.35	30	30,721	0.10%
2024/04/01	30	27.10	7	26.85	26.85	23	30,286	0.08%
2024/03/29	5	27.05	5	26.65	26.65	0	29,881	0.00%
2024/03/28	5	26.98	4	26.65	26.65	1	29,151	0.00%
2024/03/27	6	26.79	49	26.83	26.65	-43	28,480	-0.15%
2024/03/26	12	26.97	59	26.90	26.75	-47	27,767	-0.17%
2024/03/25	58	27.16	2	27.18	27.55	56	26,903	0.21%
2024/03/22	3	26.32	3	27.20	27.15	0	25,543	0.00%
2024/03/21	7	26.55	4	26.63	26.30	3	24,550	0.01%
2024/03/20	7	26.59	9	25.70	25.70	-2	23,762	-0.01%
2024/03/19	5	26.17	3	26.30	26.15	2	23,273	0.01%
2024/03/18	3	25.53	10	25.49	25.85	-7	22,308	-0.03%
2024/03/15	3	24.37	2	24.45	24.00	1	21,625	0.00%
2024/03/14	4	24.45	1	24.45	24.45	3	21,437	0.01%
2024/03/13	4	25.20	19	25.01	25.10	-15	21,169	-0.07%
2024/03/12	20	26.53	23	25.77	25.60	-3	21,050	-0.01%
2024/03/11	42	25.98	6	25.91	25.90	36	19,966	0.18%
2024/03/08	25	25.43	3	24.30	24.30	22	19,221	0.11%
2024/03/07	27	26.42	5	26.49	25.80	22	19,211	0.11%
2024/03/06	6	26.37	9	26.53	26.65	-3	18,035	-0.02%
2024/03/05	2	23.55	4	24.39	24.30	-2	15,677	-0.01%
2024/03/04	14	22.57	31	23.66	23.90	-17	13,797	-0.12%
2024/03/01	4	21.75	0	0.00	21.75	4	12,757	0.03%
2024/02/29	10	21.15	0	0.00	21.30	10	12,214	0.08%
2024/02/26	1	21.05	1	21.15	21.15	0	12,114	0.00%
2024/02/22	1	21.15	1	21.45	21.25	0	12,947	0.00%
2024/02/21	1	20.65	1	20.65	20.65	0	12,323	0.00%
2024/02/20	1	20.60	9	20.76	20.95	-8	12,271	-0.07%
2024/02/19	5	20.20	5	20.30	20.15	0	12,021	0.00%
2024/02/16	8	19.92	4	20.34	20.60	4	11,932	0.03%
2024/02/15	2	18.85	2	19.00	19.00	0	11,520	0.00%
2024/02/02	0.4	18.80	0	0.00	18.80	0.4	11,437	0.00%
2024/01/19	0	0.00	2	18.75	18.80	-2	12,355	-0.02%
2024/01/17	0	0.00	3	18.90	18.85	-3	12,420	-0.02%
2024/01/05	0	0.00	1	19.40	19.40	-1	12,676	-0.01%
2024/01/04	0	0.00	52	19.45	19.40	-52	12,693	-0.41%
2024/01/02	2	20.35	0	0.00	20.10	2	12,729	0.02%
2023/12/28	0	0.00	3	20.15	20.00	-3	12,821	-0.02%
2023/12/25	0	0.00	6	20.10	19.95	-6	13,273	-0.05%
2023/12/22	4	20.28	0	0.00	20.05	4	13,376	0.03%
2023/12/20	1	20.10	1	20.35	20.35	0	13,775	0.00%
2023/12/19	7	20.08	1	20.10	20.10	6	14,094	0.04%
2023/12/18	2	20.45	1	20.30	20.30	1	14,546	0.01%
2023/12/15	4	21.16	28	21.18	20.70	-24	16,022	-0.15%
2023/12/14	14	21.48	17.4	21.40	21.35	-3.4	16,646	-0.02%
2023/12/13	54	21.28	14	21.16	21.05	40	16,834	0.24%
2023/12/12	1	21.05	3	21.35	21.05	-2	16,749	-0.01%
2023/12/11	4	21.11	2	21.13	21.00	2	16,634	0.01%
2023/12/08	45	21.94	0	0.00	21.35	45	16,474	0.27%
2023/12/07	3	22.65	93	21.70	21.55	-90	16,322	-0.55%
2023/12/05	2	22.38	5	22.00	22.50	-3	15,130	-0.02%
2023/12/04	10	22.43	33.3	22.61	22.75	-23.3	14,570	-0.16%
2023/12/01	2	22.28	2	21.95	22.20	0	13,353	0.00%
2023/11/30	0	0.00	23	20.70	20.70	-23	12,389	-0.19%
2023/11/29	6	20.83	9	20.69	20.70	-3	12,382	-0.02%
2023/11/28	5	20.88	1	21.00	21.00	4	12,395	0.03%
2023/11/24	0	0.00	13	20.48	20.25	-13	12,181	-0.11%
2023/11/22	4	20.35	4	20.53	20.55	0	11,833	0.00%
2023/11/21	4	20.85	45	20.68	20.20	-41	11,513	-0.36%
2023/11/20	0	0.00	1	19.70	19.70	-1	10,467	-0.01%
2023/11/17	5	19.30	0	0.00	19.30	5	10,393	0.05%
2023/11/16	25	19.18	5	19.40	19.40	20	10,273	0.19%
2023/11/10	0	0.00	1	18.45	18.45	-1	9,958	-0.01%
2023/11/08	3	18.65	5	18.63	18.60	-2	9,935	-0.02%
2023/11/06	2	18.85	2	19.15	19.25	0	9,894	0.00%
2023/11/03	3	19.00	0	0.00	19.05	3	9,819	0.03%
2023/11/02	10	19.24	2	19.00	19.15	8	9,836	0.08%
2023/11/01	0	0.00	3	18.15	18.10	-3	9,591	-0.03%
2023/10/23	0	0.00	16	18.00	17.90	-16	9,025	-0.18%
2023/10/20	3	17.55	0	0.00	17.70	3	9,016	0.03%
2023/10/11	30	18.20	0	0.00	18.20	30	8,844	0.34%
2023/10/06	5	18.70	0	0.00	18.70	5	8,864	0.06%
2023/10/04	0	0.00	2	18.75	18.75	-2	8,801	-0.02%
2023/10/03	2	19.05	0	0.00	19.05	2	8,775	0.02%
2023/10/02	7	19.83	3	19.87	19.95	4	8,684	0.05%
2023/09/28	0	0.00	2	19.05	18.95	-2	8,399	-0.02%
2023/09/27	1	19.30	0	0.00	19.10	1	8,314	0.01%
2023/09/25	14	19.68	7	19.72	19.55	7	8,026	0.09%
2023/09/22	33	20.15	0	0.00	20.10	33	7,691	0.43%
2023/09/21	41	20.62	0	0.00	20.15	41	7,290	0.56%
2023/09/20	34	20.20	35	20.23	20.70	-1	6,749	-0.01%
2023/09/19	10	20.66	18	20.95	21.15	-8	5,179	-0.15%
2023/09/18	0	0.00	5	19.10	19.25	-5	4,348	-0.11%
2023/09/08	0	0.00	4	18.00	17.80	-4	3,701	-0.11%
2023/09/04	0	0.00	3	18.25	18.20	-3	3,537	-0.08%
2023/08/31	19	17.96	1.1	18.10	18.25	17.9	3,183	0.56%
2023/08/30	13	17.79	8	17.38	17.65	5	2,909	0.17%
2023/08/24	1	17.00	0	0.00	17.00	1	2,771	0.04%
2023/08/23	7	17.24	7	17.09	17.10	0	2,736	0.00%
2023/08/21	10	16.65	0	0.00	16.65	10	2,670	0.37%
2023/08/17	1	16.40	0	0.00	16.45	1	2,673	0.04%
2023/08/09	1	16.65	1	16.85	16.70	0	2,560	0.00%
2023/08/08	6	16.88	50	16.55	16.65	-44	2,522	-1.74%
2023/08/07	0	0.00	1	17.05	17.00	-1	2,426	-0.04%
2023/08/04	2	17.23	0	0.00	17.20	2	2,381	0.08%
2023/08/02	3	17.38	0	0.00	17.35	3	2,386	0.13%
2023/08/01	1	17.55	0	0.00	17.60	1	2,359	0.04%
2023/07/31	0	0.00	1	17.80	17.65	-1	2,373	-0.04%
2023/07/28	20	17.78	0	0.00	17.65	20	2,411	0.83%
2023/07/27	32	17.55	1	17.55	17.55	31	2,405	1.29%
2023/07/26	0	0.00	8	17.60	17.40	-8	2,395	-0.33%
2023/07/11	0	0.00	3	17.45	17.40	-3	2,336	-0.13%
2023/06/26	10	17.70	0	0.00	17.70	10	2,529	0.40%
2023/06/16	20	17.90	2	17.95	17.90	18	2,624	0.69%
2023/06/15	0	0.00	2	17.90	17.90	-2	2,618	-0.08%
2023/06/02	2	18.25	0	0.00	18.35	2	2,994	0.07%
2023/05/22	0	0.00	1	18.10	18.15	-1	3,361	-0.03%
2023/04/28	4	17.95	0	0.00	17.95	4	4,073	0.10%
2023/04/14	0	0.00	2	18.65	18.60	-2	4,226	-0.05%
2023/04/13	2	18.90	0	0.00	18.60	2	4,175	0.05%
2023/04/12	5	19.50	0	0.00	19.40	5	4,067	0.12%
2023/03/30	0	0.00	4	18.98	18.95	-4	3,979	-0.10%
2023/03/29	3	19.00	0	0.00	18.95	3	3,985	0.08%
2023/03/28	5	19.10	3	18.90	18.90	2	4,044	0.05%
2023/03/24	5	18.65	5	18.80	18.85	0	4,076	0.00%
2023/03/23	0	0.00	2	18.50	18.40	-2	4,028	-0.05%
2023/03/22	1	18.40	3	18.45	18.40	-2	4,105	-0.05%
2023/03/14	2	18.18	8	18.15	18.05	-6	4,915	-0.12%
2023/03/13	1	18.25	1	18.45	18.45	0	5,110	0.00%
2023/03/10	2	18.73	0	0.00	18.50	2	5,249	0.04%
2023/03/09	5	19.20	0	0.00	19.00	5	5,465	0.09%
2023/03/07	0	0.00	1	19.00	19.00	-1	5,695	-0.02%
2023/03/06	1	18.80	0	0.00	18.80	1	5,711	0.02%
2023/02/20	6	19.30	7	19.22	19.30	-1	6,915	-0.01%
2023/02/17	0	0.00	3	18.75	18.80	-3	7,354	-0.04%
2023/02/16	3	18.60	2	18.65	18.65	1	7,471	0.01%
2023/02/15	0	0.00	2	18.55	18.55	-2	7,700	-0.03%
2023/02/13	1	18.10	0	0.00	18.10	1	8,018	0.01%
2023/02/10	0	0.00	10	18.30	18.20	-10	8,248	-0.12%
2023/02/09	21	18.74	5	18.68	18.60	16	8,429	0.19%
2023/02/08	6	19.05	77	18.93	19.00	-71	8,549	-0.83%
2023/02/03	0	0.00	2	18.70	18.65	-2	8,865	-0.02%
2023/02/02	0	0.00	7	18.65	18.55	-7	8,998	-0.08%
2023/02/01	4	18.31	5	18.28	18.30	-1	9,088	-0.01%
2023/01/30	0	0.00	1	17.85	18.00	-1	9,429	-0.01%
2023/01/10	1	18.10	0	0.00	17.95	1	10,189	0.01%
2023/01/09	1	18.35	0	0.00	18.35	1	10,326	0.01%
2022/12/30	10	17.43	0	0.00	17.25	10	11,301	0.09%
2022/12/27	1	17.65	1	17.75	17.80	0	12,210	0.00%
2022/12/26	1	17.55	1	17.60	17.60	0	12,545	0.00%
2022/12/23	1	17.45	0	0.00	17.50	1	12,833	0.01%
2022/12/22	0	0.00	1	17.70	17.60	-1	13,181	-0.01%
2022/12/21	1	17.50	0	0.00	17.50	1	13,734	0.01%
2022/12/20	1	17.60	0	0.00	17.55	1	14,284	0.01%
2022/12/19	5	17.80	5	17.90	17.85	0	15,069	0.00%
2022/12/16	9	18.18	2	18.08	18.00	7	15,662	0.04%
2022/12/15	4	18.43	2	18.55	18.55	2	15,966	0.01%
2022/12/14	26	18.30	3	18.35	18.35	23	16,302	0.14%
2022/12/13	12	18.54	0	0.00	18.35	12	16,741	0.07%
2022/12/12	9	18.58	10	18.58	18.55	-1	16,961	-0.01%
2022/12/09	18	19.47	1	19.40	19.20	17	17,266	0.10%
2022/12/08	14	19.31	16	19.54	19.45	-2	18,094	-0.01%
2022/12/07	1	19.20	3	19.78	19.35	-2	18,690	-0.01%
2022/12/06	12	19.78	12	19.97	19.75	0	19,013	0.00%
2022/12/05	16	19.70	14	19.74	19.75	2	19,472	0.01%
2022/12/02	1	19.45	12	19.45	19.40	-11	19,877	-0.06%
2022/12/01	14	19.36	2	19.45	19.30	12	20,346	0.06%
2022/11/30	17	19.03	11	19.39	19.40	6	20,788	0.03%
2022/11/29	0	0.00	1	18.85	18.90	-1	21,370	0.00%
2022/11/28	0	0.00	4	18.69	18.65	-4	22,888	-0.02%
2022/11/25	5	18.87	2	19.10	18.65	3	23,755	0.01%
2022/11/24	8	18.98	13	18.92	18.95	-5	24,473	-0.02%
2022/11/23	1	19.05	3	19.02	19.05	-2	25,316	-0.01%
2022/11/22	4	18.80	0	0.00	18.80	4	25,868	0.02%
2022/11/21	4	18.60	0	0.00	18.50	4	27,331	0.01%
2022/11/18	1	18.80	1	18.80	18.65	0	27,777	0.00%
2022/11/16	1	19.00	1	18.55	18.55	0	28,145	0.00%
2022/11/15	14	19.07	8	19.12	19.10	6	28,690	0.02%
2022/11/14	1	18.60	3	18.60	18.75	-2	29,387	-0.01%
2022/11/11	20	18.72	16	18.72	18.40	4	29,473	0.01%
2022/11/10	3	18.55	36	18.48	18.45	-33	29,399	-0.11%
2022/11/09	5	18.85	7	18.98	18.90	-2	29,751	-0.01%
2022/11/08	4	18.71	3	19.07	18.65	1	30,093	0.00%
2022/11/07	3	18.50	7	18.76	18.75	-4	30,538	-0.01%
2022/11/04	6	18.33	3	18.67	18.85	3	31,133	0.01%
2022/11/03	5	18.35	2	18.13	18.50	3	31,320	0.01%
2022/11/02	0	0.00	1	18.25	18.25	-1	31,238	0.00%
2022/11/01	1	17.85	0	0.00	18.00	1	31,051	0.00%
2022/10/31	2	17.65	7	17.53	17.50	-5	30,890	-0.02%
2022/10/28	5	17.18	0	0.00	16.90	5	30,703	0.02%
2022/10/27	2	17.45	8	17.56	17.55	-6	30,528	-0.02%
2022/10/26	1	17.50	1	17.10	17.10	0	30,304	0.00%
2022/10/25	1	18.00	1	17.65	17.65	0	30,108	0.00%
2022/10/21	2	17.75	0	0.00	17.70	2	29,714	0.01%
2022/10/20	0	0.00	50	17.75	17.80	-50	29,568	-0.17%
2022/10/19	3	18.35	3	18.25	18.10	0	29,439	0.00%
2022/10/17	1	17.95	0	0.00	18.25	1	29,212	0.00%
2022/10/14	1	18.75	1	18.75	18.60	0	29,029	0.00%
2022/10/13	6	18.53	1	18.00	18.00	5	28,914	0.02%
2022/10/12	4	19.20	0	0.00	19.25	4	28,571	0.01%
2022/10/11	3	18.73	4	18.93	18.90	-1	28,444	0.00%
2022/10/07	3	19.37	5	19.63	19.55	-2	28,126	-0.01%
2022/10/06	2	19.40	1	19.40	19.40	1	28,002	0.00%
2022/10/05	9	19.94	1	19.30	19.30	8	27,908	0.03%
2022/10/04	7	19.70	2	19.75	19.70	5	27,445	0.02%
2022/10/03	3	19.20	3	19.20	19.20	0	27,149	0.00%
2022/09/30	2	19.23	1	19.60	19.55	1	26,887	0.00%
2022/09/29	30	19.90	0	0.00	19.65	30	26,673	0.11%
2022/09/28	8	20.23	8	19.36	19.40	0	26,333	0.00%
2022/09/27	5	21.10	11	20.99	20.90	-6	25,770	-0.02%
2022/09/26	14	21.28	3	20.90	20.90	11	25,216	0.04%
2022/09/23	7	22.74	2.1	22.27	22.25	5	24,404	0.02%
2022/09/22	2	23.08	2	23.35	23.35	0	23,815	0.00%
2022/09/21	27.1	23.19	6.3	23.22	23.15	20.8	23,462	0.09%
2022/09/20	2	23.70	4	23.68	23.55	-2	23,105	-0.01%
2022/09/19	3	23.12	3	22.85	22.85	0	22,601	0.00%
2022/09/16	5	23.30	2	23.15	23.15	3	22,338	0.01%
2022/09/15	32	24.30	8	24.11	23.65	24	21,926	0.11%
2022/09/14	5	23.25	3	23.70	23.60	2	21,045	0.01%
2022/09/13	2	23.48	2	23.30	23.30	0	20,441	0.00%
2022/09/12	9	23.49	9	23.30	23.30	0	19,850	0.00%
2022/09/08	5	23.69	5	23.76	23.75	0	19,123	0.00%
2022/09/07	1	23.10	1	23.55	23.80	0	18,514	0.00%
2022/09/06	6	23.44	12	23.39	23.55	-6	17,944	-0.03%
2022/09/05	1.1	24.09	1	23.45	23.45	0.1	17,236	0.00%
2022/09/02	0	0.00	5	24.05	23.75	-5	16,382	-0.03%
2022/09/01	10	23.65	35	23.03	23.15	-25	14,923	-0.17%
2022/08/31	14	23.16	1	23.20	23.20	13	14,082	0.09%
2022/08/30	3	23.03	2	23.00	23.00	1	13,202	0.01%
2022/08/29	6	22.51	11	22.40	22.60	-5	12,221	-0.04%
2022/08/26	4	22.13	13	22.23	22.15	-9	11,398	-0.08%
2022/08/25	3	21.70	103	21.60	21.25	-100	9,735	-1.03%	大賣/
2022/08/24	100	21.50	1	21.10	21.40	99	9,201	1.08%
2022/08/23	12	21.27	3	20.93	21.35	9	8,854	0.10%
2022/08/22	1	22.00	0	0.00	21.15	1	8,438	0.01%
2022/08/19	4.1	21.24	8	20.85	21.60	-3.9	7,563	-0.05%
2022/08/18	0	0.00	4	19.94	20.00	-4	6,203	-0.06%
2022/08/17	3	19.60	0	0.00	19.65	3	5,960	0.05%
2022/08/16	10	19.94	5	19.98	20.10	5	5,759	0.09%
2022/08/15	4	20.55	0	0.00	20.15	4	5,241	0.08%
2022/08/12	9	20.25	15	19.87	19.90	-6	4,666	-0.13%
2022/08/11	4.1	19.16	1	19.30	19.05	3.1	3,961	0.08%
2022/08/10	3	18.33	10	18.90	18.90	-7	3,109	-0.23%
2022/08/09	0	0.00	2	17.40	17.20	-2	2,725	-0.07%
2022/08/08	12	17.30	4	17.09	17.10	8	2,647	0.30%
2022/07/22	1	17.25	1	17.00	17.00	0	2,514	0.00%
2022/07/21	0	0.00	3	17.25	17.20	-3	2,512	-0.12%
2022/07/20	3	17.35	0	0.00	17.00	3	2,495	0.12%
2022/07/19	1	17.25	3	17.28	17.30	-2	2,439	-0.08%
2022/07/18	1	17.05	0	0.00	17.20	1	2,412	0.04%
2022/07/14	3	16.50	3	16.70	16.80	0	2,331	0.00%
2022/07/13	1	16.70	0	0.00	16.50	1	2,307	0.04%
2022/07/11	0	0.00	3	16.85	16.75	-3	2,221	-0.14%
2022/07/08	3	16.75	0	0.00	16.85	3	2,189	0.14%
2022/06/22	1	17.80	12	17.74	17.60	-11	1,738	-0.63%
2022/06/21	10	18.10	1	17.70	18.10	9	1,707	0.53%
2022/05/25	0	0.00	5	16.55	16.60	-5	1,330	-0.38%
2022/05/10	0	0.00	5	16.25	16.25	-5	1,671	-0.30%
2022/04/28	0	0.00	5	16.95	16.95	-5	1,782	-0.28%
2022/04/20	2	17.20	2	17.35	17.45	0	1,822	0.00%
2022/04/14	0	0.00	0.1	17.25	17.25	-0.1	1,972	0.00%
2022/04/13	0	0.00	1	17.05	17.20	-1	2,066	-0.05%
2022/03/11	0	0.00	0.2	17.70	17.80	-0.2	3,618	-0.01%
2022/01/24	0	0.00	1	17.85	17.90	-1	6,997	-0.01%
2022/01/17	0	0.00	5	18.75	18.75	-5	6,961	-0.07%
2022/01/07	5	19.80	0	0.00	19.15	5	6,910	0.07%
2022/01/06	0	0.00	15	19.80	19.75	-15	6,838	-0.22%
2022/01/03	1	20.25	2	20.28	20.10	-1	6,423	-0.02%
2021/12/28	0	0.00	8	20.11	19.95	-8	6,272	-0.13%
2021/12/24	15	20.13	1	20.35	20.25	14	6,192	0.23%
2021/12/23	6	19.73	2	19.65	20.20	4	6,008	0.07%
2021/12/22	3	19.63	0	0.00	19.65	3	5,758	0.05%
2021/12/17	0	0.00	5	18.55	18.55	-5	5,615	-0.09%
2021/12/09	0	0.00	4	19.25	19.35	-4	5,530	-0.07%
2021/12/03	0	0.00	5	18.55	18.50	-5	5,370	-0.09%
2021/11/30	2	18.95	2	19.20	18.75	0	5,254	0.00%
2021/11/26	2	18.90	2	19.10	18.80	0	4,985	0.00%
2021/11/24	1	19.70	10	19.85	19.70	-9	4,936	-0.18%
2021/11/23	14	20.40	4	20.65	20.10	10	4,789	0.21%
2021/11/22	5	20.25	0	0.00	20.20	5	4,671	0.11%
2021/11/19	5	20.55	0	0.00	20.80	5	4,573	0.11%
2021/11/18	5	21.30	50	21.25	21.25	-45	4,448	-1.01%
2021/11/17	22	22.39	1	22.25	22.25	21	4,181	0.50%
2021/11/16	0	0.00	2	21.63	21.65	-2	3,521	-0.06%
2021/11/15	2	19.70	0	0.00	19.70	2	3,078	0.06%
2021/10/14	0	0.00	50	16.70	16.55	-50	3,668	-1.36%
2021/09/03	1	20.00	2	20.10	20.00	-1	6,810	-0.01%
2021/08/30	1	20.05	1	19.85	19.85	0	7,003	0.00%
2021/08/27	0	0.00	1	19.50	19.35	-1	6,956	-0.01%
2021/08/26	0	0.00	2	19.60	19.60	-2	6,992	-0.03%
2021/08/25	3	19.35	2	19.30	19.35	1	7,017	0.01%
2021/08/23	1	18.80	1	18.85	18.80	0	7,005	0.00%
2021/08/19	2	18.30	2	18.10	18.05	0	6,468	0.00%
2021/08/13	1	19.25	0	0.00	19.10	1	6,376	0.02%
2021/08/11	1	20.00	0	0.00	20.00	1	6,357	0.02%
2021/08/10	1	20.45	0	0.00	20.35	1	6,408	0.02%
2021/08/09	10	20.60	0	0.00	20.55	10	6,518	0.15%
2021/08/06	5	20.85	0	0.00	20.80	5	6,614	0.08%
2021/08/02	0	0.00	10	20.98	21.05	-10	7,350	-0.14%
2021/07/30	0	0.00	30	20.95	20.80	-30	7,384	-0.41%
2021/07/28	10	20.45	0	0.00	21.00	10	7,439	0.13%
2021/07/26	0	0.00	5	21.65	21.55	-5	7,521	-0.07%
2021/07/23	5	21.25	25	21.27	21.25	-20	7,574	-0.26%
2021/07/22	0	0.00	2	21.15	20.95	-2	7,579	-0.03%
2021/07/21	0	0.00	4	21.15	20.95	-4	7,542	-0.05%
2021/07/15	5	22.30	0	0.00	22.10	5	7,601	0.07%
2021/07/14	41	22.94	17	22.59	22.25	24	7,788	0.31%
2021/07/13	62	23.64	6	23.93	23.20	56	7,622	0.73%
2021/07/09	0	0.00	5	22.30	22.30	-5	6,789	-0.07%
2021/07/07	0	0.00	8	21.86	21.80	-8	6,793	-0.12%
2021/07/05	10	22.10	0	0.00	22.05	10	6,842	0.15%
2021/07/01	0	0.00	2	21.90	21.75	-2	6,922	-0.03%
2021/06/29	20	22.50	0	0.00	22.15	20	6,909	0.29%
2021/06/28	55	23.25	0	0.00	22.90	55	6,894	0.80%
2021/06/25	0	0.00	1	22.95	22.65	-1	6,786	-0.01%
2021/06/24	1	22.65	1	22.50	22.65	0	6,771	0.00%
2021/06/23	1	23.40	0	0.00	22.65	1	6,746	0.01%
2021/06/18	0	0.00	12.4	22.25	22.15	-12.4	6,287	-0.20%
2021/06/10	10	22.00	0	0.00	22.00	10	6,604	0.15%
2021/06/04	0	0.00	3	21.90	21.80	-3	6,477	-0.05%
2021/05/26	0	0.00	1	20.45	20.55	-1	6,840	-0.01%
2021/05/20	0	0.00	1	19.35	19.25	-1	6,858	-0.01%
2021/05/19	0	0.00	1	19.10	19.15	-1	6,864	-0.01%
2021/05/17	1	18.65	0	0.00	18.05	1	6,849	0.01%
2021/05/11	2	22.60	0	0.00	22.00	2	6,182	0.03%
2021/05/07	0	0.00	6	21.35	21.55	-6	5,871	-0.10%
2021/05/03	3	20.70	0	0.00	20.80	3	5,724	0.05%
2021/04/26	4	22.10	2	22.05	22.00	2	5,651	0.04%
2021/04/21	2	23.10	2	23.25	23.10	0	5,635	0.00%
2021/04/20	5	23.10	0	0.00	23.05	5	5,533	0.09%
2021/04/15	2	21.60	0	0.00	22.25	2	5,179	0.04%
2021/04/07	0	0.00	1	21.95	21.95	-1	5,741	-0.02%
2021/04/01	0	0.00	8	21.75	21.80	-8	5,695	-0.14%
2021/03/31	0	0.00	5	21.95	21.85	-5	5,630	-0.09%
2021/03/26	5	22.65	0	0.00	22.60	5	5,584	0.09%
2021/03/25	0	0.00	5	22.25	22.30	-5	5,503	-0.09%
2021/03/16	22	22.34	22	22.40	22.50	0	5,920	0.00%
2021/03/15	0	0.00	50	22.24	22.25	-50	5,873	-0.85%
2021/03/05	50	21.55	0	0.00	21.50	50	6,378	0.78%
2021/03/04	0	0.00	1	22.00	21.85	-1	6,456	-0.02%
2021/03/03	18	22.22	1	22.30	22.30	17	6,632	0.26%
2021/03/02	2	21.75	0	0.00	21.70	2	6,402	0.03%
2021/02/19	0	0.00	3	20.95	21.35	-3	7,332	-0.04%
2021/02/17	0	0.00	1	20.30	20.45	-1	7,346	-0.01%
2021/02/02	0	0.00	2	20.10	20.00	-2	7,435	-0.03%
2021/01/28	1	20.60	0	0.00	20.15	1	7,546	0.01%
2021/01/21	0	0.00	10	20.10	20.10	-10	7,598	-0.13%
2021/01/15	1	22.00	10	22.05	21.40	-9	7,691	-0.12%
2021/01/14	11	22.39	0	0.00	22.25	11	7,603	0.14%
2021/01/11	0	0.00	60	22.96	22.80	-60	8,025	-0.75%
2021/01/08	0	0.00	1	23.35	23.35	-1	8,016	-0.01%
2021/01/06	2	23.85	0	0.00	23.45	2	8,046	0.02%
2021/01/05	2	23.93	1	23.90	23.95	1	7,819	0.01%
2021/01/04	50	23.06	1	22.85	23.00	49	7,410	0.66%
2020/12/29	5	22.50	3.1	22.45	22.40	1.9	7,401	0.03%
2020/12/25	10	22.80	0	0.00	22.40	10	7,379	0.14%
2020/12/17	1	22.60	0	0.00	22.65	1	7,659	0.01%
2020/12/15	3	22.85	0	0.00	22.40	3	7,706	0.04%
2020/12/14	2	23.25	0	0.00	23.20	2	7,682	0.03%
2020/12/11	5	24.35	0	0.00	23.50	5	7,684	0.07%
2020/12/10	6	24.05	0	0.00	24.00	6	7,522	0.08%
2020/12/08	0	0.00	2	22.75	22.85	-2	7,255	-0.03%
2020/12/07	0	0.00	1	23.15	23.25	-1	7,380	-0.01%
2020/12/04	0	0.00	2	23.60	23.45	-2	7,713	-0.03%
2020/11/30	2	23.28	5	23.35	23.45	-3	7,653	-0.04%
2020/11/26	1	22.85	0	0.00	22.95	1	7,482	0.01%
2020/11/24	5	22.83	0	0.00	22.70	5	7,479	0.07%
2020/11/23	3	22.80	1	22.70	22.65	2	7,541	0.03%
2020/11/19	0	0.00	1	22.05	22.40	-1	7,670	-0.01%
2020/11/18	1	22.35	30	22.40	22.30	-29	7,771	-0.37%
2020/11/13	0	0.00	10	20.80	20.95	-10	8,249	-0.12%
2020/11/12	6	21.10	0	0.00	20.95	6	8,439	0.07%
2020/11/03	0	0.00	1	21.40	21.40	-1	9,337	-0.01%
2020/10/27	1	22.30	0	0.00	22.20	1	10,627	0.01%
2020/10/26	1	22.40	0	0.00	22.55	1	10,721	0.01%
2020/10/21	1	22.35	2	22.15	22.15	-1	10,993	-0.01%
2020/10/20	3	22.22	0	0.00	22.35	3	11,236	0.03%
2020/10/08	4	21.90	0	0.00	21.75	4	12,958	0.03%
2020/10/07	0	0.00	2	21.95	21.95	-2	13,116	-0.02%
2020/10/06	0	0.00	2	21.90	21.95	-2	13,252	-0.02%
2020/10/05	0	0.00	1	21.40	21.45	-1	13,760	-0.01%
2020/09/29	10	20.95	0	0.00	20.65	10	14,487	0.07%
2020/09/23	10	21.65	0	0.00	21.50	10	15,591	0.06%
2020/09/22	0	0.00	1	21.35	21.25	-1	15,677	-0.01%
2020/09/16	6	22.30	2	22.05	22.00	4	17,052	0.02%
2020/09/15	12	22.51	0	0.00	22.25	12	17,420	0.07%
2020/09/14	0	0.00	1	22.15	22.30	-1	18,079	-0.01%
2020/09/10	1	22.65	6	22.25	22.20	-5	20,537	-0.02%
2020/09/09	8	22.47	0	0.00	22.75	8	20,908	0.04%
2020/09/04	5	21.35	0	0.00	21.40	5	25,203	0.02%
2020/09/03	0	0.00	11	21.40	21.15	-11	25,461	-0.04%
2020/09/02	11	21.30	0	0.00	21.35	11	25,521	0.04%
2020/08/31	2	20.70	2	20.90	20.70	0	25,725	0.00%
2020/08/28	4	20.80	3	20.90	20.80	1	25,857	0.00%
2020/08/27	3	20.60	0	0.00	21.40	3	25,842	0.01%
2020/08/26	0	0.00	3	20.90	20.70	-3	25,856	-0.01%
2020/08/25	5	21.30	0	0.00	21.20	5	25,703	0.02%
2020/08/21	3	21.93	0	0.00	21.80	3	25,541	0.01%
2020/08/19	10	24.65	10	24.50	24.05	0	25,408	0.00%
2020/08/18	0	0.00	10	25.30	25.20	-10	25,459	-0.04%
2020/08/13	0	0.00	30	26.20	26.00	-30	26,259	-0.11%
2020/08/12	0	0.00	1	26.60	26.25	-1	26,242	0.00%
2020/08/10	0	0.00	6	25.98	25.80	-6	26,233	-0.02%
2020/08/05	6	27.08	80	26.86	26.70	-74	26,301	-0.28%
2020/08/04	0	0.00	10	26.35	26.20	-10	25,938	-0.04%
2020/07/31	1	25.40	1	25.30	25.30	0	26,011	0.00%
2020/07/28	26	25.13	0	0.00	24.65	26	27,250	0.10%
2020/07/27	22	25.50	7	25.73	25.60	15	27,336	0.05%
2020/07/24	6	25.82	0	0.00	25.40	6	27,550	0.02%
2020/07/23	10	26.60	10	26.25	26.25	0	27,431	0.00%
2020/07/22	50	27.02	94	26.89	27.00	-44	27,231	-0.16%
2020/07/21	0	0.00	31	26.36	26.15	-31	26,544	-0.12%
2020/07/17	0	0.00	20	25.25	25.25	-20	26,333	-0.08%
2020/07/15	13	25.93	2	26.00	25.85	11	26,461	0.04%
2020/07/13	10	26.15	5	26.10	26.05	5	27,438	0.02%
2020/07/10	28	26.31	6	26.20	25.70	22	27,700	0.08%
2020/07/09	5	27.00	9	26.22	27.00	-4	27,289	-0.01%
2020/07/08	12	25.88	2	25.90	25.80	10	26,795	0.04%
2020/07/07	0	0.00	12	26.02	25.75	-12	26,948	-0.04%
2020/07/06	3	26.90	0	0.00	26.45	3	26,857	0.01%
2020/07/03	0	0.00	1	26.50	26.45	-1	26,641	0.00%
2020/07/02	0	0.00	1	25.60	26.30	-1	26,516	0.00%
2020/06/30	2	25.70	2	25.75	25.70	0	26,225	0.00%
2020/06/29	5.5	25.25	50	25.26	25.10	-44.5	25,976	-0.17%
2020/06/23	31	26.80	0	0.00	26.35	31	25,783	0.12%
2020/06/22	3	27.23	1	27.20	26.90	2	25,535	0.01%
2020/06/19	6	27.86	3	27.93	27.45	3	25,339	0.01%
2020/06/18	16	27.75	2	27.10	27.45	14	24,752	0.06%
2020/06/17	2	25.58	1	25.90	25.75	1	22,949	0.00%
2020/06/16	16.5	25.32	2	25.65	25.25	14.5	22,413	0.06%
2020/06/12	68	25.61	10	25.85	26.20	58	21,027	0.28%
2020/06/11	49	25.35	45	25.84	25.25	4	19,770	0.02%
2020/06/10	1	23.70	8	23.44	23.80	-7	17,884	-0.04%
2020/06/09	0	0.00	2	23.60	23.05	-2	17,912	-0.01%
2020/06/08	5	23.55	1	23.85	23.55	4	18,032	0.02%
2020/06/05	10	23.70	0	0.00	23.75	10	17,983	0.06%
2020/06/03	1	23.35	13	23.40	23.40	-12	17,882	-0.07%
2020/06/02	51	23.55	17	23.55	23.55	34	17,753	0.19%
2020/05/27	3	23.03	0	0.00	23.10	3	17,472	0.02%
2020/05/26	4	23.24	13	23.10	23.00	-9	17,458	-0.05%
2020/05/25	0	0.00	5	23.06	23.25	-5	17,109	-0.03%
2020/05/22	0	0.00	15	22.37	22.20	-15	16,853	-0.09%
2020/05/21	1	23.50	6	23.23	23.10	-5	16,637	-0.03%
2020/05/20	12	23.14	9	22.74	23.30	3	16,153	0.02%
2020/05/18	2	21.40	3	20.97	21.55	-1	15,547	-0.01%
2020/05/15	13	22.08	2	21.65	21.70	11	15,420	0.07%
2020/05/14	6	22.18	16	22.20	21.70	-10	15,345	-0.07%
2020/05/13	2	23.43	0	0.00	23.30	2	14,962	0.01%
2020/05/12	0	0.00	2	23.60	23.60	-2	14,933	-0.01%
2020/05/11	12	23.45	21	23.47	23.50	-9	14,936	-0.06%
2020/05/08	6	23.70	12	23.88	23.65	-6	14,647	-0.04%
2020/05/07	2	24.20	12	24.10	24.05	-10	14,487	-0.07%
2020/05/06	5	23.60	10	23.60	23.60	-5	14,185	-0.04%
2020/05/05	27	23.80	38	23.80	24.15	-11	13,839	-0.08%
2020/04/30	30	22.73	1	22.75	22.75	29	12,880	0.23%
2020/04/29	0	0.00	6	22.08	22.20	-6	12,673	-0.05%
2020/04/28	1	22.00	43	22.08	22.00	-42	12,496	-0.34%
2020/04/27	10	22.10	0	0.00	22.25	10	12,622	0.08%
2020/04/24	10	22.50	2	22.15	22.10	8	12,448	0.06%
2020/04/23	23	22.75	0	0.00	22.45	23	12,261	0.19%
2020/04/22	1	21.35	0	0.00	22.10	1	12,018	0.01%
2020/04/21	15	22.52	3	22.35	21.95	12	11,924	0.10%
2020/04/20	0	0.00	2	21.95	22.60	-2	11,801	-0.02%
2020/04/17	9	22.46	22	22.78	22.20	-13	11,757	-0.11%
2020/04/16	50	23.32	11	23.19	23.00	39	11,207	0.35%
2020/04/15	6	22.30	6	23.10	23.10	0	10,390	0.00%
2020/04/14	0	0.00	2	20.73	21.00	-2	10,076	-0.02%
2020/04/13	0	0.00	13	20.30	20.35	-13	10,066	-0.13%
2020/04/10	1	20.55	1	20.40	20.40	0	10,054	0.00%
2020/04/08	14	21.14	2	20.78	21.30	12	10,021	0.12%
2020/04/07	3	20.85	2	20.15	20.90	1	9,914	0.01%
2020/03/31	0	0.00	1	19.80	19.50	-1	10,147	-0.01%
2020/03/27	3	19.23	4	19.30	18.55	-1	9,882	-0.01%
2020/03/25	2	18.95	0	0.00	19.05	2	9,844	0.02%
2020/03/24	0	0.00	1	17.80	17.70	-1	9,655	-0.01%
2020/03/23	11	16.45	0	0.00	16.70	11	9,638	0.11%
2020/03/20	10	16.20	5	16.84	16.90	5	9,860	0.05%
2020/03/19	10	15.93	0	0.00	15.40	10	9,917	0.10%
2020/03/18	1	17.60	0	0.00	17.10	1	9,941	0.01%
2020/03/17	0	0.00	1	18.05	17.40	-1	9,921	-0.01%
2020/03/16	1	19.75	10	20.00	18.90	-9	9,828	-0.09%
2020/03/13	2	20.70	0	0.00	21.00	2	9,790	0.02%
2020/03/12	1	23.70	20	23.49	22.95	-19	9,550	-0.20%
2020/03/10	0	0.00	2	25.55	26.00	-2	9,389	-0.02%
2020/03/09	1	26.80	5	26.65	26.20	-4	9,414	-0.04%
2020/03/06	0	0.00	1	27.95	27.90	-1	9,745	-0.01%
2020/03/05	0	0.00	1	28.80	28.40	-1	10,562	-0.01%
2020/03/04	1	28.20	0	0.00	28.20	1	10,625	0.01%
2020/03/03	1	28.50	0	0.00	28.50	1	10,738	0.01%
2020/03/02	0	0.00	6	27.35	27.45	-6	10,829	-0.06%
2020/02/27	3	27.75	0	0.00	27.40	3	10,960	0.03%
2020/02/25	9	28.34	2	28.10	28.65	7	11,210	0.06%
2020/02/20	2	29.65	2	29.75	29.60	0	11,902	0.00%
2020/02/17	0	0.00	5	30.25	29.95	-5	12,920	-0.04%
2020/02/13	3	29.80	0	0.00	29.75	3	13,631	0.02%
2020/02/12	2	30.00	0	0.00	30.00	2	13,844	0.01%
2020/02/07	2	29.00	0	0.00	29.00	2	14,801	0.01%
2020/01/31	0	0.00	3	29.10	29.85	-3	16,805	-0.02%
2020/01/10	4	32.44	0	0.00	32.30	4	19,470	0.02%
2020/01/09	5	32.65	0	0.00	32.50	5	19,916	0.03%
2020/01/06	0	0.00	10	32.80	32.60	-10	23,142	-0.04%
2020/01/03	2	33.60	0	0.00	33.35	2	24,120	0.01%
2020/01/02	0	0.00	1	34.15	34.15	-1	24,286	0.00%
2019/12/30	7	33.85	1	33.45	33.35	6	25,296	0.02%
2019/12/27	1.9	33.57	2	33.45	33.65	-0.1	25,610	0.00%
2019/12/26	10	32.90	8	32.88	32.85	2	25,814	0.01%
2019/12/25	3	32.20	2	32.60	32.60	1	26,512	0.00%
2019/12/23	2	32.13	0	0.00	31.85	2	28,411	0.01%
2019/12/20	7	32.49	0	0.00	32.40	7	28,777	0.02%
2019/12/18	5	31.80	0	0.00	31.75	5	29,378	0.02%
2019/12/17	2	32.00	2	31.80	31.90	0	30,111	0.00%
2019/12/16	12	32.45	0	0.00	32.55	12	30,258	0.04%
2019/12/12	1	32.00	1	32.20	32.00	0	31,859	0.00%
2019/12/11	1	32.15	1	32.20	32.20	0	32,300	0.00%
2019/12/10	1	32.20	1	32.45	32.50	0	32,827	0.00%
2019/12/06	1	32.75	1	32.65	32.70	0	33,982	0.00%
2019/12/05	1	32.80	0	0.00	32.60	1	35,125	0.00%
2019/12/04	3	32.60	6	32.55	32.70	-3	36,277	-0.01%
2019/12/03	3	32.37	1	33.05	32.45	2	38,147	0.01%
2019/12/02	13	33.20	0	0.00	32.90	13	38,376	0.03%
2019/11/27	3	35.70	0	0.00	35.65	3	40,430	0.01%
2019/11/25	0	0.00	15	35.42	35.30	-15	43,392	-0.03%
2019/11/22	5	35.60	0	0.00	35.45	5	43,791	0.01%
2019/11/21	6	35.32	0	0.00	35.60	6	43,777	0.01%
2019/11/20	0	0.00	3	35.48	35.65	-3	44,128	-0.01%
2019/11/19	5	35.15	12	35.62	35.35	-7	44,515	-0.02%
2019/11/18	0	0.00	13	35.37	35.60	-13	44,441	-0.03%
2019/11/15	5	35.50	29	35.30	35.00	-24	44,210	-0.05%
2019/11/14	20	34.91	2	34.75	35.00	18	43,968	0.04%
2019/11/13	24	34.93	4	35.33	34.60	20	43,961	0.05%
2019/11/12	0	0.00	14	34.32	34.80	-14	43,651	-0.03%
2019/11/11	1	34.45	11	34.00	33.90	-10	43,782	-0.02%
2019/11/08	8	34.78	2	34.60	34.60	6	43,583	0.01%
2019/11/07	16	34.23	2	34.50	34.55	14	43,096	0.03%
2019/11/06	0	0.00	33	34.09	34.20	-33	42,862	-0.08%
2019/11/05	1	34.00	2.1	33.90	34.10	-1.1	42,801	0.00%
2019/11/04	6	33.83	8	34.06	33.80	-2	42,789	0.00%
2019/11/01	12	33.78	5	33.95	33.95	7	42,608	0.02%
2019/10/31	1	34.25	4	33.49	33.25	-3	42,551	-0.01%
2019/10/30	5	33.17	9	32.95	32.95	-4	42,971	-0.01%
2019/10/29	8	34.73	5	34.60	34.40	3	42,379	0.01%
2019/10/28	15	34.65	2	34.35	34.55	13	42,230	0.03%
2019/10/25	28	34.21	10	34.05	34.40	18	42,002	0.04%
2019/10/24	3	35.62	2	35.80	35.40	1	41,089	0.00%
2019/10/23	4	35.63	4	35.60	35.85	0	40,993	0.00%
2019/10/22	1	36.10	11	36.03	35.60	-10	40,960	-0.02%
2019/10/21	0	0.00	3	35.50	35.75	-3	41,037	-0.01%
2019/10/18	4	35.28	1	35.40	35.00	3	40,967	0.01%
2019/10/17	14	35.17	6	34.97	34.85	8	40,947	0.02%
2019/10/16	16	36.09	6	36.56	35.30	10	40,839	0.02%
2019/10/15	19	37.39	11	37.82	36.75	8	40,244	0.02%
2019/10/14	41	37.29	21	37.65	37.50	20	39,174	0.05%
2019/10/09	6	35.46	22	35.55	35.10	-16	38,441	-0.04%
2019/10/08	1	35.25	20	35.45	35.15	-19	38,018	-0.05%
2019/10/07	15	35.35	12	35.23	35.15	3	37,849	0.01%
2019/10/04	2	35.90	0	0.00	35.45	2	37,505	0.01%
2019/10/03	5	35.22	5	35.47	35.30	0	36,755	0.00%
2019/10/02	27	35.11	6	35.08	36.00	21	36,533	0.06%
2019/10/01	4	35.30	65	35.21	35.30	-61	36,064	-0.17%
2019/09/27	83	35.24	21	35.06	35.35	62	35,253	0.18%
2019/09/26	16	35.39	1	34.25	34.80	15	34,236	0.04%
2019/09/25	5	34.51	5	34.33	34.90	0	33,396	0.00%
2019/09/24	3	34.02	7	34.34	33.90	-4	33,099	-0.01%
2019/09/23	2	34.70	2	34.80	34.55	0	32,730	0.00%
2019/09/20	2	34.15	3	34.17	34.75	-1	32,282	0.00%
2019/09/19	0.2	33.40	0	0.00	33.50	0.2	31,538	0.00%
2019/09/18	16	34.64	7	35.01	33.60	9	31,149	0.03%
2019/09/17	33	34.98	32	34.63	34.65	1	30,336	0.00%
2019/09/16	5	33.40	12	33.21	33.55	-7	29,508	-0.02%
2019/09/12	21	32.97	24	32.84	32.90	-3	29,256	-0.01%
2019/09/11	4	32.13	8	31.50	32.50	-4	28,875	-0.01%
2019/09/10	23	32.27	6	32.18	31.65	17	28,316	0.06%
2019/09/09	40	32.94	46	33.13	31.60	-6	27,735	-0.02%
2019/09/06	14	34.15	15	34.33	34.30	-1	26,597	0.00%
2019/09/05	25	34.44	43.2	34.70	35.50	-18.2	25,345	-0.07%
2019/09/04	22	31.67	39	31.68	32.30	-17	23,391	-0.07%
2019/09/03	2	31.70	45	30.92	31.70	-43	22,950	-0.19%
2019/09/02	71	30.18	17	29.84	31.10	54	22,463	0.24%
2019/08/30	40	29.45	52	29.35	29.90	-12	21,640	-0.06%
2019/08/29	4	27.31	31	27.42	27.65	-27	19,978	-0.14%
2019/08/28	3	24.88	0	0.00	25.65	3	17,564	0.02%
2019/08/27	0	0.00	10	24.33	24.35	-10	16,773	-0.06%
2019/08/26	1	23.35	6	23.35	23.20	-5	16,338	-0.03%
2019/08/23	3	24.20	7	24.34	24.15	-4	16,118	-0.02%
2019/08/22	0	0.00	23	23.80	23.90	-23	15,612	-0.15%
2019/08/21	1	23.55	0	0.00	23.35	1	15,004	0.01%
2019/08/20	0	0.00	1	23.15	23.20	-1	14,776	-0.01%
2019/08/19	0	0.00	20	23.38	23.10	-20	14,785	-0.14%
2019/08/16	0	0.00	14	22.84	23.00	-14	14,587	-0.10%
2019/08/15	2	22.53	0	0.00	22.55	2	14,367	0.01%
2019/08/14	15	22.38	0	0.00	22.20	15	14,213	0.11%
2019/08/12	5	22.60	0	0.00	22.65	5	14,011	0.04%
2019/08/08	5	22.50	0	22.70	22.65	5	14,141	0.04%
2019/08/07	1	22.35	1	22.25	22.15	0	14,130	0.00%
2019/08/06	2	22.30	5	22.35	22.55	-3	13,988	-0.02%
2019/08/05	6	22.06	0	0.00	22.00	6	13,866	0.04%
2019/08/02	2	22.45	0	0.00	22.55	2	13,739	0.01%
2019/08/01	34	23.42	13	23.31	23.00	21	13,540	0.16%
2019/07/31	0	0.00	5	23.49	23.90	-5	12,650	-0.04%
2019/07/26	3	23.98	0	0.00	23.95	3	12,309	0.02%
2019/07/25	0	0.00	6	24.00	24.10	-6	12,264	-0.05%
2019/07/24	11	23.94	10	23.35	23.35	1	12,173	0.01%
2019/07/23	0	0.00	1	24.40	24.50	-1	12,200	-0.01%
2019/07/18	5	24.25	10	24.37	24.25	-5	12,614	-0.04%
2019/07/17	0	0.00	3	24.00	24.05	-3	12,317	-0.02%
2019/07/16	2	24.00	12	23.73	23.70	-10	12,118	-0.08%
2019/07/15	32	24.15	4	24.09	23.75	28	11,919	0.23%
2019/07/12	0	0.00	21	23.02	23.60	-21	11,650	-0.18%
2019/07/11	0	0.00	17	22.40	22.30	-17	11,115	-0.15%
2019/07/10	4	21.90	3	21.95	22.00	1	11,247	0.01%
2019/07/08	20	21.65	20	22.20	21.65	0	11,333	0.00%
2019/07/03	0	0.00	4	21.43	21.35	-4	11,077	-0.04%
2019/07/02	1	21.60	4	21.39	21.30	-3	11,053	-0.03%
2019/07/01	0	0.00	1	21.45	21.45	-1	11,106	-0.01%
2019/06/28	10	21.00	29	20.91	20.90	-19	11,130	-0.17%
2019/06/27	2	21.05	69	21.00	21.00	-67	11,436	-0.59%
2019/06/26	0	0.00	3	20.75	20.70	-3	11,514	-0.03%
2019/06/24	2	20.95	2	20.95	20.95	0	11,548	0.00%
2019/06/21	11	20.90	5	20.97	20.95	6	11,581	0.05%
2019/06/19	2	20.25	4	20.21	20.40	-2	11,273	-0.02%
2019/06/18	10	19.30	10	19.60	19.75	0	11,454	0.00%
2019/06/12	10	19.10	10	19.25	19.25	0	11,813	0.00%
2019/06/11	10	19.40	8	19.60	19.45	2	12,210	0.02%
2019/06/04	10	18.80	11	18.87	18.85	-1	12,951	-0.01%
2019/06/03	12	18.77	30	18.80	19.00	-18	13,150	-0.14%
2019/05/31	0	0.00	20	18.55	18.80	-20	13,712	-0.15%
2019/05/29	10	18.15	10	18.15	18.15	0	13,835	0.00%
2019/05/24	8	17.85	0	0.00	17.95	8	14,250	0.06%
2019/05/23	2	17.55	0	0.00	17.40	2	14,612	0.01%
2019/05/17	3	18.50	0	0.00	18.80	3	15,176	0.02%
2019/05/16	0	0.00	5	18.85	18.40	-5	15,822	-0.03%
2019/05/14	5	17.82	0	0.00	18.45	5	16,240	0.03%
2019/05/13	8	18.28	0	0.00	18.15	8	16,369	0.05%
2019/05/09	0	0.00	4	18.60	18.35	-4	16,339	-0.02%
2019/05/07	0	0.00	1	19.10	19.00	-1	16,152	-0.01%
2019/05/02	8	19.00	0	0.00	19.00	8	15,932	0.05%
2019/04/30	0	0.00	25	18.44	18.90	-25	15,862	-0.16%
2019/04/29	12	18.51	7	18.40	18.40	5	15,747	0.03%
2019/04/26	20	18.10	2	18.40	18.10	18	15,355	0.12%
2019/04/25	23	18.90	25	18.74	18.70	-2	15,026	-0.01%
2019/04/24	10	18.98	10	19.20	19.10	0	14,680	0.00%
2019/04/23	5	21.20	5	20.90	20.90	0	13,926	0.00%
2019/04/19	0	0.00	5	21.15	21.40	-5	13,794	-0.04%
2019/04/18	2	21.95	0	0.00	20.95	2	13,803	0.01%
2019/04/16	11	21.87	33	21.85	21.80	-22	13,492	-0.16%
2019/04/15	30	21.50	15	20.94	21.50	15	13,166	0.11%
2019/04/11	5	20.90	2	20.85	20.70	3	12,864	0.02%
2019/04/10	1	21.00	0	0.00	21.00	1	12,816	0.01%
2019/04/09	1	21.50	1	21.25	21.20	0	12,778	0.00%
2019/04/02	0	0.00	2	21.10	20.90	-2	12,473	-0.02%
2019/04/01	3	21.00	0	0.00	21.45	3	12,252	0.02%
2019/03/28	1	20.55	0	0.00	20.50	1	11,733	0.01%
2019/03/27	1	21.05	0.1	21.00	21.05	0.9	11,659	0.01%
2019/03/25	13	20.76	5	20.65	20.65	8	11,499	0.07%
2019/03/22	5	21.65	20	21.10	21.40	-15	11,360	-0.13%
2019/03/21	5	21.95	5	21.65	21.65	0	11,154	0.00%
2019/03/20	20	21.95	0	0.00	21.95	20	10,723	0.19%
2019/03/18	1	21.90	10	21.63	21.85	-9	10,493	-0.09%
2019/03/15	19	21.57	10	21.50	21.50	9	10,429	0.09%
2019/03/14	13	21.83	1	21.75	21.90	12	10,451	0.11%
2019/03/13	6	20.99	16.1	21.22	21.80	-10.1	10,482	-0.10%
2019/03/12	12	20.55	15	20.45	20.35	-3	9,842	-0.03%
2019/03/11	1	20.65	1	20.45	20.45	0	9,950	0.00%
2019/03/06	7	20.81	12	20.30	20.95	-5	10,080	-0.05%
2019/03/04	0	0.00	1	20.05	20.00	-1	9,714	-0.01%
2019/02/25	21	20.12	1	19.95	20.00	20	9,573	0.21%
2019/02/22	0	0.00	4	20.03	20.30	-4	9,536	-0.04%
2019/02/19	0	0.00	1	19.15	19.30	-1	8,910	-0.01%
2019/02/18	4	18.98	6	19.28	19.10	-2	8,914	-0.02%
2019/02/15	1	18.40	5	18.45	18.60	-4	8,557	-0.05%
2019/02/14	0	0.00	7	17.66	17.70	-7	7,864	-0.09%
2019/02/13	1	16.45	1	16.40	16.65	0	7,294	0.00%
2019/01/17	1	14.85	0	0.00	14.60	1	7,525	0.01%
2019/01/11	1	15.00	1	14.65	14.50	0	7,687	0.00%
2018/12/11	0.6	15.35	75	15.25	15.25	-74.4	8,566	-0.87%
2018/12/10	1	15.80	0	0.00	15.25	1	8,592	0.01%
2018/12/07	5	16.15	5	16.25	16.30	0	8,490	0.00%
2018/12/06	1	16.65	1	16.80	15.60	0	8,293	0.00%
2018/12/04	1	16.65	0	0.00	16.60	1	7,951	0.01%
2018/12/03	0	0.00	1	16.20	16.95	-1	8,005	-0.01%
2018/11/28	0	0.00	2	14.48	14.65	-2	7,577	-0.03%
2018/11/26	0	0.00	5	13.55	13.90	-5	7,232	-0.07%
2018/11/23	2	13.55	0	0.00	13.60	2	7,115	0.03%
2018/11/22	1	13.65	1	13.50	13.55	0	7,026	0.00%
2018/11/16	8	13.49	1	13.50	13.35	7	7,288	0.10%
2018/11/14	2	13.10	1	13.15	13.00	1	7,168	0.01%
2018/11/05	2	13.60	10	13.65	13.65	-8	7,737	-0.10%
2018/10/31	0	0.00	1	12.80	12.95	-1	7,735	-0.01%
2018/10/30	1	12.35	0	0.00	12.45	1	7,697	0.01%
2018/10/25	0	0.00	1	12.15	12.15	-1	7,998	-0.01%
2018/10/23	5	14.05	0	0.00	13.50	5	8,236	0.06%
2018/10/16	1	13.40	1	13.80	13.60	0	8,997	0.00%
2018/10/15	6	13.62	1	13.80	13.60	5	9,128	0.05%
2018/10/08	20	14.70	0	0.00	14.60	20	9,763	0.20%
2018/09/27	1	16.50	1	16.80	16.55	0	10,851	0.00%
2018/09/26	1	16.50	0	0.00	16.60	1	10,935	0.01%
2018/09/19	3	16.75	0	0.00	16.65	3	11,135	0.03%
2018/09/18	1	17.40	1	16.65	16.65	0	11,260	0.00%
2018/09/14	1	16.65	1	16.70	17.00	0	11,470	0.00%
2018/09/13	21	16.55	0	0.00	16.45	21	11,477	0.18%
2018/09/11	20	16.15	0	0.00	16.20	20	11,623	0.17%
2018/09/10	0	0.00	1	15.50	15.40	-1	11,744	-0.01%
2018/09/07	6	16.65	6	17.57	16.55	0	11,986	0.00%
2018/09/06	22	17.81	3	17.40	17.40	19	12,842	0.15%
2018/09/05	11	18.65	0	0.00	18.45	11	12,914	0.09%
2018/09/03	5	18.70	0	0.00	18.40	5	13,309	0.04%
2018/08/30	0	0.00	5	19.20	19.05	-5	13,677	-0.04%
2018/08/29	0.1	19.50	0	0.00	19.30	0.1	13,811	0.00%
2018/08/28	7	19.38	7	19.18	19.15	0	14,122	0.00%
2018/08/24	2	19.00	0	0.00	18.95	2	14,592	0.01%
2018/08/23	6	18.95	1	19.00	19.55	5	16,021	0.03%
2018/08/17	5	19.45	0	0.00	19.15	5	16,654	0.03%
2018/08/13	10	19.65	11	18.70	19.20	-1	17,350	-0.01%
2018/08/09	1	20.90	1	21.00	21.00	0	17,843	0.00%
2018/08/02	0	0.00	40	21.30	21.05	-40	21,139	-0.19%
2018/08/01	15	21.40	0	0.00	21.35	15	21,318	0.07%
2018/07/30	10	21.64	3	21.50	21.50	7	21,792	0.03%
2018/07/27	1	22.60	5	22.30	22.35	-4	21,878	-0.02%
2018/07/26	0	0.00	20	22.05	21.95	-20	21,874	-0.09%
2018/07/23	5	21.50	0	0.00	21.50	5	22,426	0.02%
2018/07/20	5	22.05	0	0.00	22.15	5	23,061	0.02%
2018/07/18	6	21.95	6	21.50	21.50	0	24,135	0.00%
2018/07/17	2	22.00	2	22.20	21.85	0	24,341	0.00%
2018/07/16	4	22.08	4	21.80	22.00	0	24,570	0.00%
2018/07/13	0	0.00	57	21.24	21.35	-57	24,964	-0.23%
2018/07/12	0	0.00	5	20.80	21.10	-5	25,779	-0.02%
2018/07/11	1	19.80	11	20.00	20.00	-10	26,186	-0.04%
2018/07/10	0	0.00	5	20.00	20.25	-5	28,011	-0.02%
2018/07/09	30	19.23	0	0.00	19.30	30	28,979	0.10%
2018/07/06	16	18.65	0	0.00	18.70	16	29,651	0.05%
2018/07/05	10	20.00	0	0.00	19.80	10	29,189	0.03%
2018/07/04	1	20.30	0	0.00	20.15	1	29,283	0.00%
2018/06/28	10	20.20	0	0.00	20.20	10	29,475	0.03%
2018/06/27	0	0.00	22	20.81	20.60	-22	29,673	-0.07%
2018/06/26	13	20.41	4	20.34	20.40	9	29,872	0.03%
2018/06/25	1	22.40	0	0.00	21.90	1	30,503	0.00%
2018/06/22	0	0.00	5	21.98	21.95	-5	30,755	-0.02%
2018/06/20	0	0.00	1	22.35	22.30	-1	30,840	0.00%
2018/06/19	6	23.37	0	0.00	22.85	6	30,825	0.02%
2018/06/15	4	23.80	3	23.65	23.75	1	30,742	0.00%
2018/06/14	27	24.18	25	24.22	23.90	2	30,398	0.01%
2018/06/13	0	0.00	1	23.70	23.35	-1	29,383	0.00%
2018/06/12	10	23.70	19	23.36	23.20	-9	29,452	-0.03%
2018/06/11	4	23.49	0	0.00	23.20	4	29,697	0.01%
2018/06/07	0	0.00	4	23.05	23.00	-4	30,524	-0.01%
2018/06/05	11	23.64	14	23.24	23.20	-3	30,551	-0.01%
2018/06/01	2	23.15	10	23.20	23.00	-8	30,490	-0.03%
2018/05/31	24	24.25	24	24.67	23.75	0	30,182	0.00%
2018/05/30	11	22.93	0	0.00	23.45	11	28,729	0.04%
2018/05/29	25	23.42	0	0.00	23.30	25	28,594	0.09%
2018/05/28	35	23.29	17	22.94	23.35	18	28,234	0.06%
2018/05/25	4	22.30	0	0.00	22.30	4	27,833	0.01%
2018/05/24	17	22.96	7	22.71	22.55	10	27,816	0.04%
2018/05/23	1	21.95	0	0.00	22.20	1	27,447	0.00%
2018/05/22	6	21.88	0	0.00	22.00	6	27,554	0.02%
2018/05/21	1	22.50	5	22.23	22.20	-4	27,526	-0.01%
2018/05/18	3	22.22	3	22.15	22.10	0	27,482	0.00%
2018/05/17	11	22.65	0	0.00	22.65	11	27,562	0.04%
2018/05/16	9	23.48	10	23.08	23.35	-1	27,578	0.00%
2018/05/15	34	23.15	75	23.44	23.10	-41	27,029	-0.15%
2018/05/14	9	22.01	7	22.10	22.00	2	26,056	0.01%
2018/05/11	24	21.87	36	21.88	21.75	-12	25,919	-0.05%
2018/05/10	4	22.45	5	22.60	22.30	-1	25,483	0.00%
2018/05/09	4	21.80	0	0.00	21.50	4	25,599	0.02%
2018/05/08	10	21.75	22	22.26	21.80	-12	25,432	-0.05%
2018/05/07	6	20.82	3	21.30	21.30	3	25,012	0.01%
2018/05/04	25	20.85	5	21.10	20.55	20	25,049	0.08%
2018/05/03	2	20.60	0	0.00	20.95	2	25,117	0.01%
2018/05/02	0	0.00	1	21.10	20.80	-1	25,110	0.00%
2018/04/30	5	20.35	4	20.44	20.30	1	25,099	0.00%
2018/04/27	5	20.11	1	20.15	20.00	4	25,545	0.02%
2018/04/26	14	20.43	0	0.00	19.95	14	26,164	0.05%
2018/04/25	8	21.29	11	21.62	22.05	-3	25,807	-0.01%
2018/04/24	1	21.90	47	21.09	21.70	-46	25,468	-0.18%
2018/04/23	46	23.13	6	22.79	22.60	40	25,916	0.15%
2018/04/20	5	23.27	16	23.50	23.80	-11	27,183	-0.04%
2018/04/19	18	23.86	36	23.57	23.45	-18	26,946	-0.07%
2018/04/18	9	23.18	2	23.20	23.70	7	26,684	0.03%
2018/04/17	0	0.00	0	22.20	22.05	0	26,070	0.00%
2018/04/16	6	23.33	1	23.10	23.10	5	25,980	0.02%
2018/04/13	3	21.40	14	22.00	22.85	-11	24,725	-0.04%
2018/04/12	7	21.02	12	20.67	20.80	-5	24,081	-0.02%
2018/04/10	20	19.75	5	20.10	19.65	15	25,343	0.06%
2018/04/09	7	19.64	0	0.00	19.10	7	25,989	0.03%
2018/04/03	5	19.90	5	20.00	20.00	0	26,993	0.00%
2018/04/02	2	20.65	1	20.40	20.20	1	27,673	0.00%
2018/03/31	12	20.08	10	20.00	20.10	2	28,432	0.01%
2018/03/30	5	20.31	2	19.98	19.80	3	29,273	0.01%
2018/03/29	41	20.76	21	20.65	20.30	20	30,334	0.07%
2018/03/28	8	20.68	4	20.75	20.80	4	31,963	0.01%
2018/03/27	0	0.00	2	20.23	20.50	-2	31,562	-0.01%
2018/03/23	6	18.49	0	0.00	18.55	6	33,797	0.02%
2018/03/21	1	19.75	0	0.00	19.50	1	34,834	0.00%
2018/03/20	3	19.50	0	0.00	19.45	3	35,331	0.01%
2018/03/19	5	20.00	0	0.00	19.85	5	36,016	0.01%
2018/03/16	22	20.15	0	0.00	19.95	22	37,208	0.06%
2018/03/15	1	20.75	0	0.00	20.60	1	38,591	0.00%
2018/03/14	4	20.25	4	20.55	20.55	0	39,018	0.00%
2018/03/13	5	19.22	19	19.96	20.50	-14	40,369	-0.03%
2018/03/12	6	18.90	0	0.00	18.65	6	40,215	0.01%
2018/03/08	0	0.00	5	18.65	18.70	-5	42,474	-0.01%
2018/03/07	5	18.30	2	19.23	18.40	3	42,465	0.01%
2018/03/06	0	0.00	1	19.45	19.40	-1	42,997	0.00%
2018/03/05	0	0.00	1	20.10	19.10	-1	44,959	0.00%
2018/02/23	1	20.90	0	0.00	20.50	1	47,540	0.00%
2018/02/22	1	20.60	3	20.78	20.70	-2	47,678	0.00%
2018/02/21	1	20.00	1	20.40	20.40	0	47,794	0.00%
2018/02/12	10	20.10	3	19.85	19.55	7	47,750	0.01%
2018/02/09	2	18.85	0	0.00	19.70	2	47,673	0.00%
2018/02/08	4	20.90	5	20.05	20.05	-1	47,460	0.00%
2018/02/07	2	21.00	0	0.00	20.50	2	47,206	0.00%
2018/02/06	5	21.90	0	0.00	20.70	5	47,153	0.01%
2018/02/05	0	0.00	10	22.95	23.00	-10	47,023	-0.02%
2018/02/02	0	0.00	1	23.20	23.20	-1	47,164	0.00%
2018/02/01	7	24.18	7	23.95	23.70	0	47,553	0.00%
2018/01/31	1	23.00	1	23.25	23.25	0	47,954	0.00%
2018/01/30	1	23.15	5	23.04	22.90	-4	48,148	-0.01%
2018/01/29	0	0.00	1	23.00	23.20	-1	48,478	0.00%
2018/01/25	5	22.98	250	23.02	22.80	-245	49,927	-0.49%	大賣/鉅額交易
2018/01/24	1	23.65	0	0.00	23.40	1	50,392	0.00%
2018/01/23	2	23.40	1	23.50	23.05	1	50,406	0.00%
2018/01/22	30	23.29	6	23.48	22.90	24	50,073	0.05%
2018/01/19	0	0.00	6	24.60	24.50	-6	49,837	-0.01%
2018/01/18	13	24.98	1	25.20	24.80	12	49,864	0.02%
2018/01/17	20	25.82	10	25.54	25.25	10	50,522	0.02%
2018/01/16	71	25.20	31	25.34	25.60	40	50,434	0.08%
2018/01/15	10	24.50	0	0.00	24.35	10	48,807	0.02%
2018/01/12	10	24.75	11	24.95	24.75	-1	48,577	0.00%
2018/01/11	0	0.00	10	24.20	24.45	-10	48,110	-0.02%
2018/01/10	5	24.10	0	0.00	23.90	5	47,698	0.01%
2018/01/09	12	24.65	2	24.30	24.70	10	47,180	0.02%
2018/01/08	12	24.73	1.5	24.33	24.10	10.5	46,517	0.02%
2018/01/05	0	0.00	5	24.75	24.95	-5	46,005	-0.01%
2018/01/04	50	25.24	51	24.97	24.80	-1	45,290	0.00%
2018/01/03	7	24.69	1	24.85	24.20	6	43,981	0.01%
2018/01/02	18	23.81	20	23.89	24.60	-2	43,148	0.00%