台灣高鐵 (2633)-康和-台中券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
--
漲幅
0.00%
成交量
2,085張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－康和-台中券商分點個股進出

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-台中券商分點個股進出
康和-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0	30.10	30.05	0	3,529	0.00%
2024/05/02	2	30.05	0	0.00	30.05	2	3,534	0.06%
2024/04/29	0	0.00	22.1	30.00	30.05	-22.1	3,473	-0.64%
2024/04/24	0	29.85	0	29.95	29.85	0	3,461	0.00%
2024/04/23	0	29.85	0	30.00	29.75	0	3,548	0.00%
2024/04/22	0.1	29.95	0.5	29.95	29.95	-0.4	3,554	-0.01%
2024/04/19	0.1	29.40	0	0.00	29.30	0.1	3,489	0.00%
2024/04/17	0	0.00	0	29.73	29.60	0	3,350	0.00%
2024/04/16	0.2	29.70	0	0.00	29.55	0.2	3,313	0.01%
2024/04/03	2	29.98	0	0.00	29.95	2	3,240	0.06%
2024/04/02	1	30.10	0	0.00	30.15	1	3,267	0.03%
2024/04/01	0	30.20	0	30.25	30.20	0	3,275	0.00%
2024/03/29	3	30.17	0	0.00	30.10	3	3,279	0.09%
2024/03/27	2	30.05	0	0.00	30.00	2	3,220	0.06%
2024/03/25	2	30.20	0	30.25	30.10	2	3,182	0.06%
2024/03/22	0	29.95	0	0.00	29.95	0	3,154	0.00%
2024/03/21	0.1	29.90	3	29.95	29.95	-2.9	3,144	-0.09%
2024/03/20	0.1	29.92	0	0.00	29.75	0.1	3,177	0.00%
2024/03/19	0	29.95	0	0.00	29.80	0	3,187	0.00%
2024/03/18	0	0.00	0	30.15	30.25	0	3,123	0.00%
2024/03/15	0	0.00	0.1	30.00	30.35	-0.1	3,112	0.00%
2024/03/14	1	29.95	0	30.10	30.10	1	2,930	0.03%
2024/03/13	0	0.00	7	30.05	30.15	-7	2,907	-0.24%
2024/03/12	0	0.00	4	30.00	30.05	-4	2,842	-0.14%
2024/03/11	0	0.00	0	30.00	29.90	0	2,816	0.00%
2024/03/07	0	0.00	5	29.85	29.70	-5	2,803	-0.18%
2024/03/06	1	29.75	4	29.70	29.70	-3	2,766	-0.11%
2024/03/05	6	29.74	0	0.00	29.70	6	2,826	0.21%
2024/03/04	0.1	29.82	0	0.00	29.80	0.1	2,859	0.00%
2024/02/29	0.2	29.75	0	0.00	30.20	0.2	2,824	0.01%
2024/02/26	0	0.00	0	29.50	29.50	0	2,685	0.00%
2024/02/22	1	29.35	0	0.00	29.35	1	2,713	0.04%
2024/02/21	0.1	29.50	0	29.60	29.45	0.1	2,677	0.00%
2024/02/16	0	29.40	0	0.00	29.45	0	2,726	0.00%
2024/02/15	0.2	29.45	0	0.00	29.35	0.2	2,717	0.01%
2024/02/05	0	0.00	0.4	29.75	29.75	-0.4	2,630	-0.01%
2024/02/02	0.2	29.80	0	0.00	29.85	0.2	2,619	0.01%
2024/02/01	0	29.85	0	0.00	29.75	0	2,651	0.00%
2024/01/29	2	29.70	0	0.00	29.80	2	2,681	0.08%
2024/01/25	1	29.55	0	0.00	29.60	1	2,710	0.04%
2024/01/24	1.2	29.79	0	0.00	29.75	1.2	2,697	0.04%
2024/01/23	0	29.95	0	0.00	29.80	0	2,721	0.00%
2024/01/22	0.1	29.80	0	0.00	29.70	0.1	2,807	0.00%
2024/01/18	0	0.00	1	29.35	29.35	-1	2,973	-0.03%
2024/01/17	2	29.38	0	0.00	29.30	2	2,977	0.07%
2024/01/08	0	0.00	0.5	30.20	30.20	-0.5	3,053	-0.02%
2024/01/05	0	0.00	0.1	30.00	30.15	-0.1	3,060	0.00%
2024/01/04	0	0.00	1	30.35	30.35	-1	3,048	-0.03%
2024/01/02	0	30.80	0	0.00	30.80	0	3,088	0.00%
2023/12/28	0.1	30.55	3	30.55	30.65	-2.9	3,101	-0.09%
2023/12/27	0	0.00	4	30.45	30.50	-4	3,075	-0.13%
2023/12/22	1.2	30.11	0	0.00	30.15	1.2	3,060	0.04%
2023/12/21	0.2	30.22	0	0.00	30.20	0.2	3,055	0.01%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	0.1	30.35	0	30.50	30.40	0.1	3,068	0.00%
2023/12/11	3	30.35	0	0.00	30.45	3	3,327	0.09%
2023/12/08	1	30.25	10	30.25	30.20	-9	3,341	-0.27%
2023/12/06	0.2	30.20	0	0.00	30.10	0.2	3,347	0.01%
2023/12/05	0	30.25	0	0.00	30.15	0	3,348	0.00%
2023/12/04	1	30.00	0	0.00	30.00	1	3,339	0.03%
2023/11/30	0	0.00	0.6	30.05	30.10	-0.6	3,435	-0.02%
2023/11/24	2	29.90	0	0.00	29.90	2	3,334	0.06%
2023/11/22	0	30.30	0	0.00	30.35	0	3,319	0.00%
2023/11/21	0.1	30.35	1	30.35	30.40	-0.9	3,343	-0.03%
2023/11/20	0	0.00	1	30.30	30.30	-1	3,301	-0.03%
2023/11/16	3	30.20	0.1	30.24	30.30	2.9	3,254	0.09%
2023/11/15	0	30.10	1.5	30.05	30.15	-1.5	3,240	-0.05%
2023/11/14	0	0.00	1	30.00	29.95	-1	3,222	-0.03%
2023/11/09	1	30.00	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	0.00	0	30.25	30.25	0	3,278	0.00%
2023/11/02	0	29.75	0	29.80	29.70	0	3,274	0.00%
2023/10/31	0	0.00	0	29.60	29.40	0	3,350	0.00%
2023/10/30	0	0.00	0	29.60	29.60	0	3,424	0.00%
2023/10/26	2.1	29.18	0	0.00	29.15	2.1	3,287	0.07%
2023/10/24	1	29.45	0	0.00	29.40	1	3,171	0.03%
2023/10/23	0.1	29.60	0	0.00	29.50	0.1	3,143	0.00%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/11	2	30.10	0	0.00	30.30	2	3,146	0.06%
2023/10/05	1	29.95	0	0.00	29.85	1	3,196	0.03%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/10/02	0	0.00	2	30.30	30.30	-2	3,350	-0.06%
2023/09/27	0	0.00	10	29.95	29.90	-10	3,463	-0.29%
2023/09/26	1	30.00	0	0.00	30.10	1	3,486	0.03%
2023/09/22	0	30.10	0	0.00	30.10	0	3,581	0.00%
2023/09/21	0.1	30.00	0	0.00	29.85	0.1	3,596	0.00%
2023/09/19	0	30.30	1	30.35	30.20	-1	3,584	-0.03%
2023/09/14	0	30.55	0	30.50	30.55	0	3,402	0.00%
2023/09/13	0	0.00	0.2	30.15	30.25	-0.2	3,336	-0.01%
2023/09/12	0	0.00	0.1	29.91	29.90	-0.1	3,339	0.00%
2023/09/11	0	0.00	0.1	29.85	29.80	-0.1	3,355	0.00%
2023/09/06	0	29.65	0	29.80	29.55	0	3,467	0.00%
2023/09/05	1.3	29.64	0.2	29.80	29.75	1.1	3,470	0.03%
2023/09/04	0.1	29.87	0	0.00	29.80	0.1	3,419	0.00%
2023/09/01	0	0.00	0	30.05	29.95	0	3,435	0.00%
2023/08/28	0	29.70	0	0.00	29.50	0	3,485	0.00%
2023/08/25	0	0.00	0	30.15	29.85	0	3,678	0.00%
2023/08/21	0.1	29.70	0	0.00	29.40	0.1	3,887	0.00%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/14	2	29.50	0	0.00	29.25	2	4,345	0.05%
2023/08/11	0	29.90	0.5	29.75	29.80	-0.5	4,642	-0.01%
2023/08/10	6	29.70	0	0.00	29.70	6	4,863	0.12%
2023/08/04	2	29.98	0	0.00	29.80	2	5,035	0.04%
2023/08/02	0.1	30.06	0	0.00	29.95	0.1	4,979	0.00%
2023/07/31	0	0.00	1	30.20	30.15	-1	4,910	-0.02%
2023/07/25	0	0.00	4	30.15	30.05	-4	4,970	-0.08%
2023/07/24	0	30.05	0	0.00	30.05	0	4,952	0.00%
2023/07/21	1.1	30.26	0	0.00	30.20	1.1	4,954	0.02%
2023/07/20	6	30.35	0	0.00	30.50	6	4,982	0.12%
2023/07/17	0	0.00	6	30.10	30.15	-6	4,948	-0.12%
2023/07/14	0	0.00	0	30.55	30.25	0	4,967	0.00%
2023/07/13	0.1	30.38	3	30.30	30.25	-2.9	4,957	-0.06%
2023/07/12	1	30.80	0	0.00	30.80	1	4,956	0.02%
2023/07/11	2	30.90	0	0.00	31.20	2	4,949	0.04%
2023/07/10	2	31.20	1	31.11	31.20	1	5,036	0.02%
2023/07/07	1	31.20	0	0.00	31.05	1	5,016	0.02%
2023/07/06	1	32.00	0	0.00	31.55	1	4,966	0.02%
2023/07/04	0	32.25	0	0.00	32.25	0	4,854	0.00%
2023/07/03	1	32.20	0	0.00	32.40	1	4,858	0.02%
2023/06/30	5	32.03	0	0.00	32.15	5	4,865	0.10%
2023/06/27	5	32.25	0	0.00	32.25	5	4,796	0.10%
2023/06/26	0	32.60	0	32.55	32.35	0	4,801	0.00%
2023/06/21	0.1	32.65	0	0.00	32.60	0.1	4,828	0.00%
2023/06/16	4	32.39	0	0.00	32.45	4	4,855	0.08%
2023/06/14	18	32.44	0	0.00	32.35	18	4,924	0.37%
2023/06/13	10	32.50	2	32.60	32.60	8	4,904	0.16%
2023/06/09	10	32.75	0	0.00	32.90	10	4,939	0.20%
2023/06/08	10	32.83	0	0.00	32.70	10	4,955	0.20%
2023/06/06	0	0.00	10	33.00	33.00	-10	5,064	-0.20%
2023/06/02	0	0.00	2	32.90	33.00	-2	5,175	-0.04%
2023/06/01	0	32.65	4	32.40	32.65	-4	5,288	-0.08%
2023/05/31	0	0.00	0.3	32.50	32.55	-0.3	5,290	-0.01%
2023/05/29	0	0.00	3	32.40	32.40	-3	5,129	-0.06%
2023/05/26	0	0.00	10	32.65	32.60	-10	5,127	-0.20%
2023/05/23	0	33.30	3	33.10	33.30	-3	5,021	-0.06%
2023/05/22	0.1	32.95	5	32.90	32.95	-4.9	4,966	-0.10%
2023/05/19	0	0.00	1	32.55	32.60	-1	4,902	-0.02%
2023/05/18	14	33.36	0	0.00	32.70	14	4,814	0.29%
2023/05/17	8	32.44	10	33.17	33.30	-2	4,601	-0.04%
2023/05/16	13	32.24	13	32.10	32.25	0	4,258	0.00%
2023/05/15	18	31.83	16	31.92	31.80	2	4,032	0.05%
2023/05/12	0	30.90	0	0.00	30.90	0	3,819	0.00%
2023/05/11	1	30.75	0.6	30.85	30.75	0.4	3,818	0.01%
2023/05/05	0	0.00	0	31.15	31.00	0	3,838	0.00%
2023/05/02	0	31.25	0	0.00	31.20	0	3,976	0.00%
2023/04/24	0	30.95	0	0.00	30.95	0	4,096	0.00%
2023/04/21	0.1	30.75	6	30.60	30.85	-5.9	4,119	-0.14%
2023/04/20	1	30.55	1	30.60	30.65	0	4,119	0.00%
2023/04/19	0	0.00	1	30.75	30.75	-1	4,138	-0.02%
2023/04/18	0	0.00	4	31.10	31.10	-4	4,123	-0.10%
2023/04/13	1	30.85	1	30.90	30.90	0	4,011	0.00%
2023/04/11	0	30.40	2	30.38	30.40	-2	3,856	-0.05%
2023/04/10	1	30.15	0	0.00	30.15	1	3,798	0.03%
2023/04/07	6	30.15	5	30.25	30.15	1	3,806	0.03%
2023/04/06	0	30.30	0	0.00	30.20	0	3,799	0.00%
2023/03/30	0	0.00	2	30.00	30.15	-2	3,775	-0.05%
2023/03/28	1	29.90	0	0.00	29.90	1	3,785	0.03%
2023/03/27	10	30.00	0	0.00	30.00	10	3,851	0.26%
2023/03/22	0	29.65	0	0.00	29.55	0	4,040	0.00%
2023/03/21	0.1	29.80	16	29.65	29.60	-15.9	4,074	-0.39%
2023/03/20	0.1	29.70	0	0.00	29.50	0.1	4,093	0.00%
2023/03/17	1	29.10	0	0.00	29.40	1	4,116	0.02%
2023/03/13	0	0.00	2	29.85	29.95	-2	3,978	-0.05%
2023/03/09	3	30.40	2	30.40	30.35	1	3,903	0.03%
2023/03/06	3	30.02	0	0.00	30.05	3	3,871	0.08%
2023/03/02	0	29.20	0	0.00	29.35	0	3,760	0.00%
2023/03/01	0	29.30	0	0.00	29.30	0	3,740	0.00%
2023/02/23	0	0.00	2	29.40	29.25	-2	3,633	-0.06%
2023/02/22	0	29.20	0	0.00	29.20	0	3,596	0.00%
2023/02/21	0.1	29.25	0	0.00	29.25	0.1	3,602	0.00%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/16	0	29.00	0	0.00	29.00	0	3,748	0.00%
2023/02/15	1	28.95	0.2	29.19	28.95	0.8	3,807	0.02%
2023/02/01	0	29.40	0	0.00	29.35	0	3,665	0.00%
2023/01/31	24	29.05	0	0.00	29.20	24	3,621	0.66%
2023/01/30	0.1	29.25	0	0.00	29.20	0.1	3,560	0.00%
2023/01/16	0	28.95	0	0.00	28.95	0	3,432	0.00%
2023/01/10	0	0.00	3	29.20	29.30	-3	3,432	-0.09%
2023/01/09	1	29.20	0	0.00	29.20	1	3,422	0.03%
2023/01/05	0	0.00	28	28.80	28.85	-28	3,416	-0.82%
2023/01/03	0	28.85	0	0.00	28.80	0	3,430	0.00%
2022/12/26	2	28.95	2	28.85	29.00	0	3,491	0.00%
2022/12/22	0	29.10	0	0.00	28.90	0	3,591	0.00%
2022/12/21	10.1	28.70	10	28.80	28.75	0.1	3,619	0.00%
2022/12/20	4	29.13	0	0.00	28.70	4	3,599	0.11%
2022/12/19	1	29.05	0	0.00	29.05	1	3,608	0.03%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/12	0	28.55	0	0.00	28.60	0	3,296	0.00%
2022/12/09	2	28.40	0	0.00	28.50	2	3,384	0.06%
2022/12/06	5	28.40	0	0.00	28.30	5	3,387	0.15%
2022/12/05	0	0.00	3	28.75	28.65	-3	3,377	-0.09%
2022/12/02	0	28.65	0	0.00	28.60	0	3,343	0.00%
2022/11/30	1	28.35	0	0.00	28.95	1	3,289	0.03%
2022/11/28	5	28.15	0	0.00	28.05	5	3,149	0.16%
2022/11/24	0	0.00	1	28.30	28.35	-1	3,110	-0.03%
2022/11/21	1.1	27.94	0	0.00	27.90	1.1	3,138	0.04%
2022/11/14	0	28.60	2	28.50	28.60	-2	3,029	-0.06%
2022/11/11	23	28.15	0	0.00	28.20	23	2,955	0.78%
2022/11/01	0	27.90	0	0.00	27.85	0	2,895	0.00%
2022/10/24	0	27.60	0	0.00	27.40	0	2,985	0.00%
2022/10/21	0.1	27.50	0	0.00	27.40	0.1	2,979	0.00%
2022/10/19	1	27.90	0	0.00	27.55	1	2,947	0.03%
2022/10/17	0.1	27.60	0	0.00	27.35	0.1	2,884	0.00%
2022/10/13	1	28.00	0	0.00	27.60	1	2,913	0.03%
2022/10/12	0	28.35	0	0.00	28.40	0	2,906	0.00%
2022/10/11	1	28.25	1	28.40	28.40	0	2,957	0.00%
2022/10/06	0	0.00	3	28.50	28.60	-3	3,139	-0.10%
2022/10/04	0	28.60	0	0.00	28.55	0	3,260	0.00%
2022/09/30	0	0.00	1	28.40	28.50	-1	3,311	-0.03%
2022/09/22	0.1	28.60	0	0.00	28.50	0.1	3,303	0.00%
2022/09/21	0.1	28.90	0	0.00	28.80	0.1	3,324	0.00%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	0	29.00	0	0.00	29.00	0	3,165	0.00%
2022/09/01	0	28.80	0	0.00	28.70	0	3,230	0.00%
2022/08/26	1	28.75	0	0.00	28.95	1	3,219	0.03%
2022/08/23	0	29.20	0	0.00	28.95	0	3,427	0.00%
2022/08/22	0.1	29.10	0	0.00	29.00	0.1	3,447	0.00%
2022/08/17	0	0.00	1	29.00	28.85	-1	3,523	-0.03%
2022/08/16	0	0.00	10	28.95	28.95	-10	3,534	-0.28%
2022/08/11	0	0.00	1	28.95	28.95	-1	3,650	-0.03%
2022/08/01	0	29.15	0	0.00	29.00	0	3,926	0.00%
2022/07/22	0	29.20	0	0.00	29.25	0	4,020	0.00%
2022/07/21	0.1	29.20	2	29.30	29.20	-1.9	4,054	-0.05%
2022/07/18	10	29.39	8	29.10	29.45	2	3,999	0.05%
2022/07/15	0	0.00	6	29.35	29.30	-6	3,957	-0.15%
2022/07/14	8	29.36	0	0.00	29.30	8	3,930	0.20%
2022/07/13	0	0.00	1	29.00	28.90	-1	3,759	-0.03%
2022/07/12	0	0.00	21	28.60	28.65	-21	3,668	-0.57%
2022/07/11	0	0.00	1	28.60	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	1	28.25	28.60	-1	3,620	-0.03%
2022/07/05	0	0.00	2	28.05	28.05	-2	3,515	-0.06%
2022/06/27	0	0.00	2	28.25	28.15	-2	3,517	-0.06%
2022/06/22	0	27.75	0	0.00	27.70	0	3,415	0.00%
2022/06/21	0.1	27.70	0	0.00	27.70	0.1	3,424	0.00%
2022/05/24	0	27.80	0	0.00	27.75	0	3,611	0.00%
2022/05/23	0.1	28.15	0	0.00	28.15	0.1	3,614	0.00%
2022/05/13	0	0.00	3	26.63	26.75	-3	3,681	-0.08%
2022/05/12	1	26.35	0.4	26.70	26.30	0.6	3,646	0.02%
2022/05/11	5	27.00	0	0.00	26.95	5	3,534	0.14%
2022/05/09	1	27.35	1	27.30	27.25	0	3,507	0.00%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/04/27	5	28.05	0	0.00	28.00	5	3,740	0.13%
2022/04/22	0	28.40	0	0.00	28.55	0	3,853	0.00%
2022/04/21	0.1	28.50	0	0.00	28.45	0.1	3,843	0.00%
2022/04/15	2	28.40	0	0.00	28.40	2	3,838	0.05%
2022/04/08	1	28.50	0	0.00	28.40	1	3,767	0.03%
2022/04/07	5	28.50	0	0.00	28.45	5	3,739	0.13%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/29	0	0.00	1	28.90	28.90	-1	3,695	-0.03%
2022/03/22	0	29.15	11	29.10	29.20	-11	3,850	-0.29%
2022/03/21	10.1	29.10	0	0.00	29.10	10.1	3,894	0.26%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/15	1	28.30	2	28.35	28.45	-1	3,883	-0.03%
2022/03/11	1	28.60	0	0.00	28.40	1	3,919	0.03%
2022/03/08	1	28.20	0	0.00	28.05	1	4,013	0.02%
2022/03/07	0	0.00	4	28.60	28.50	-4	3,964	-0.10%
2022/02/24	0	0.00	1	29.00	29.00	-1	4,470	-0.02%
2022/02/23	0	0.00	1	29.25	29.15	-1	4,498	-0.02%
2022/02/22	0	29.35	0	0.00	29.20	0	4,574	0.00%
2022/02/21	0.1	29.45	0	0.00	29.30	0.1	4,613	0.00%
2022/02/18	0	0.00	1	29.65	29.45	-1	4,726	-0.02%
2022/02/15	0	0.00	10	29.05	29.00	-10	4,604	-0.22%
2022/02/11	0	29.10	0	0.00	29.15	0	4,616	0.00%
2022/02/10	10	29.15	0	0.00	29.20	10	4,715	0.21%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/01/24	0	28.70	0	0.00	28.45	0	4,593	0.00%
2022/01/21	1.1	28.52	0	0.00	28.55	1.1	4,594	0.02%
2022/01/20	1	28.80	0	0.00	28.85	1	4,513	0.02%
2022/01/19	2	28.83	0	0.00	28.80	2	4,486	0.04%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/13	2	29.30	0	0.00	29.45	2	4,297	0.05%
2022/01/07	0	0.00	4	29.25	29.35	-4	4,393	-0.09%
2022/01/05	0.2	29.50	0	0.00	29.30	0.2	4,417	0.00%
2021/12/28	0	0.00	10	29.55	29.60	-10	4,531	-0.22%
2021/12/22	0	29.40	0	0.00	29.35	0	4,658	0.00%
2021/12/21	0.1	29.40	0	0.00	29.35	0.1	4,661	0.00%
2021/12/15	0.1	29.40	2	29.20	29.15	-2	4,654	-0.04%
2021/12/10	1.3	29.89	0	0.00	29.75	1.3	4,656	0.03%
2021/12/09	10	29.85	150	29.85	29.90	-140	4,645	-3.01%	大賣/鉅額交易
2021/12/02	1	29.65	0	0.00	29.90	1	4,519	0.02%
2021/11/30	2	30.05	0	0.00	29.65	2	4,428	0.05%
2021/11/29	2	29.53	0	0.00	29.50	2	4,170	0.05%
2021/11/26	205	30.26	5	30.05	30.05	200	4,078	4.90%	大買/鉅額交易
2021/11/25	0	0.00	3	30.52	30.60	-3	3,994	-0.08%
2021/11/24	2	29.95	10	29.80	29.95	-8	3,739	-0.21%
2021/11/23	0	29.70	0	0.00	29.60	0	3,665	0.00%
2021/11/22	0.1	29.75	0	0.00	29.70	0.1	3,635	0.00%
2021/11/19	1	29.55	0	0.00	29.40	1	3,579	0.03%
2021/11/18	0	29.20	0	0.00	29.35	0	3,531	0.00%
2021/11/17	11	29.20	0	0.00	29.20	11	3,482	0.32%
2021/11/16	1	29.10	6	29.15	29.15	-5	3,409	-0.15%
2021/11/12	0.2	29.30	0	0.00	29.20	0.2	3,471	0.01%
2021/11/10	1	29.25	0	0.00	29.25	1	3,582	0.03%
2021/11/04	10	28.90	0	0.00	29.00	10	3,519	0.28%
2021/11/02	0	0.00	2	29.00	28.95	-2	3,476	-0.06%
2021/10/27	0.3	29.20	0	0.00	29.10	0.3	3,384	0.01%
2021/10/26	0	0.00	10	29.30	29.25	-10	3,395	-0.29%
2021/10/22	0	29.55	0	0.00	29.30	0	3,456	0.00%
2021/10/21	0.1	29.45	0	0.00	29.35	0.1	3,498	0.00%
2021/10/19	10	29.45	0	0.00	29.35	10	3,699	0.27%
2021/10/13	4	28.85	1	29.05	28.85	3	3,701	0.08%
2021/10/12	1	28.95	0	0.00	28.85	1	3,718	0.03%
2021/10/05	0	0.00	1	29.00	29.00	-1	3,641	-0.03%
2021/10/01	2	29.48	1	29.15	29.20	1	3,611	0.03%
2021/09/23	0	29.95	36	29.56	29.85	-36	3,657	-0.98%
2021/09/22	0.1	29.55	1	29.60	29.35	-0.9	3,673	-0.02%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	0	0.00	31	30.15	30.20	-31	4,111	-0.75%
2021/08/25	0	30.05	0	0.00	30.00	0	4,210	0.00%
2021/08/24	0	0.00	4	29.65	29.80	-4	4,251	-0.09%
2021/08/23	0.1	29.50	0	0.00	29.40	0.1	4,287	0.00%
2021/08/20	1	28.85	0	0.00	28.80	1	4,336	0.02%
2021/08/19	1	28.90	0	0.00	29.05	1	4,446	0.02%
2021/08/18	3	28.87	0	0.00	29.30	3	4,412	0.07%
2021/08/17	1	29.15	1	29.10	29.10	0	4,386	0.00%
2021/08/16	1	29.10	0	0.00	29.10	1	4,374	0.02%
2021/08/13	0	0.00	5	29.94	30.00	-5	4,365	-0.11%
2021/08/12	0	0.00	5	29.90	29.90	-5	4,375	-0.11%
2021/08/11	0	0.00	4	30.10	29.95	-4	4,420	-0.09%
2021/08/10	30	30.05	2	30.05	29.95	28	4,522	0.62%
2021/08/09	0	0.00	4	30.10	30.10	-4	4,708	-0.08%
2021/08/06	1	30.30	3	30.25	30.25	-2	4,778	-0.04%
2021/08/05	0	0.00	2	30.30	30.45	-2	4,968	-0.04%
2021/07/29	0	0.00	1	30.20	30.40	-1	5,575	-0.02%
2021/07/28	20	29.85	0	0.00	29.90	20	5,600	0.36%
2021/07/27	1	30.00	0	0.00	30.15	1	5,673	0.02%
2021/07/26	153	30.65	0	0.00	30.55	153	5,761	2.66%	大買/鉅額交易
2021/07/23	0	0.00	2	30.65	30.90	-2	5,757	-0.03%
2021/07/22	0	30.15	0	0.00	30.10	0	5,656	0.00%
2021/07/21	0.1	30.00	0	0.00	29.85	0.1	5,693	0.00%
2021/07/20	10	29.90	0	0.00	29.95	10	5,753	0.17%
2021/07/16	2	29.95	0	0.00	29.90	2	5,893	0.03%
2021/07/15	0	0.00	2	29.80	29.85	-2	5,958	-0.03%
2021/07/13	0	0.00	1	29.80	29.80	-1	6,243	-0.02%
2021/07/12	0	0.00	1	29.85	29.70	-1	6,279	-0.02%
2021/07/08	1	29.95	0	0.00	29.95	1	6,355	0.02%
2021/07/05	1	29.90	2	29.95	29.95	-1	6,447	-0.02%
2021/07/01	0	0.00	1	29.80	29.90	-1	6,520	-0.02%
2021/06/29	1	29.80	0	0.00	30.00	1	6,648	0.02%
2021/06/25	0	0.00	2	30.00	30.05	-2	6,797	-0.03%
2021/06/22	0	29.90	0	0.00	29.70	0	6,812	0.00%
2021/06/21	0.1	29.55	0	0.00	29.45	0.1	6,801	0.00%
2021/06/18	1	29.15	0	0.00	29.00	1	6,780	0.01%
2021/06/16	1	29.55	1	29.85	29.55	0	6,722	0.00%
2021/06/15	9	29.77	2	29.83	29.75	7	6,819	0.10%
2021/06/10	0	0.00	4	29.50	29.40	-4	6,918	-0.06%
2021/06/08	2	29.23	0	0.00	29.15	2	6,975	0.03%
2021/06/07	0	0.00	1	29.30	29.20	-1	6,996	-0.01%
2021/06/03	1	29.95	11	30.13	30.15	-10	7,030	-0.14%
2021/06/02	0	0.00	1	30.05	30.20	-1	7,036	-0.01%
2021/05/25	1	28.20	0	0.00	28.30	1	7,453	0.01%
2021/05/24	3	28.10	0	0.00	28.10	3	7,517	0.04%
2021/05/21	3.1	27.99	0	0.00	28.10	3.1	7,633	0.04%
2021/05/19	0	0.00	2	28.33	28.50	-2	7,659	-0.03%
2021/05/17	1	27.65	7	27.33	27.00	-6	7,688	-0.08%
2021/05/14	3	28.67	0	0.00	28.85	3	7,554	0.04%
2021/05/13	4.6	28.34	0.5	28.30	28.30	4.1	7,532	0.05%
2021/05/12	11	29.24	8.4	28.72	28.65	2.7	7,417	0.04%
2021/05/11	1	30.40	0	0.00	30.10	1	7,151	0.01%
2021/05/10	0	0.00	2	31.25	31.25	-2	7,034	-0.03%
2021/05/06	3	30.42	0	0.00	30.60	3	7,185	0.04%
2021/05/04	0	0.00	1	30.45	30.35	-1	7,239	-0.01%
2021/04/29	0	0.00	0.2	31.35	31.45	-0.2	7,163	0.00%
2021/04/28	7	31.41	0	0.00	31.40	7	7,180	0.10%
2021/04/26	0	0.00	5	31.05	31.35	-5	7,451	-0.07%
2021/04/22	0	31.25	0	0.00	31.25	0	7,521	0.00%
2021/04/21	0.2	31.35	0	0.00	31.35	0.2	7,460	0.00%
2021/04/19	1	31.15	1	30.95	31.25	0	7,449	0.00%
2021/04/14	0	0.00	2	30.70	30.65	-2	7,534	-0.03%
2021/04/13	5	30.75	0	0.00	30.70	5	7,633	0.07%
2021/04/12	0	0.00	10	30.80	30.85	-10	7,651	-0.13%
2021/04/08	2	30.85	2	31.05	31.00	0	7,763	0.00%
2021/04/07	0	0.00	9	30.82	31.00	-9	7,769	-0.12%
2021/04/06	0	0.00	2	31.10	30.85	-2	7,797	-0.03%
2021/04/01	7	31.24	0	0.00	31.10	7	7,933	0.09%
2021/03/31	1	31.05	5	31.35	31.45	-4	7,876	-0.05%
2021/03/26	1	30.60	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	0	30.70	0	0.00	30.70	0	8,075	0.00%
2021/03/22	2.1	30.78	0	0.00	30.75	2.1	8,075	0.03%
2021/03/19	4	30.46	10	30.45	31.20	-6	8,107	-0.07%
2021/03/18	20	30.95	0	0.00	30.80	20	8,015	0.25%
2021/03/17	1	30.55	0	0.00	30.50	1	7,980	0.01%
2021/03/16	1	30.65	15	30.70	30.65	-14	8,002	-0.17%
2021/03/09	1	30.70	1	30.80	30.75	0	8,363	0.00%
2021/03/05	1	30.70	0	0.00	30.60	1	8,433	0.01%
2021/03/04	1	30.35	2	30.83	30.40	-1	8,620	-0.01%
2021/02/26	1.1	30.65	0	0.00	30.15	1.1	8,495	0.01%
2021/02/25	0	0.00	3	30.85	31.00	-3	8,286	-0.04%
2021/02/24	0	0.00	5	30.95	30.65	-5	8,213	-0.06%
2021/02/23	18	30.50	0	0.00	30.70	18	8,214	0.22%
2021/02/22	10.1	30.05	0	0.00	30.05	10.1	8,151	0.12%
2021/02/19	0.2	29.85	0	0.00	30.00	0.2	8,149	0.00%
2021/02/18	2	29.95	0	0.00	29.85	2	8,177	0.02%
2021/02/17	6	29.68	0	0.00	29.80	6	8,166	0.07%
2021/02/02	3	28.65	0	0.00	29.15	3	8,300	0.04%
2021/01/29	7	28.94	10	29.04	28.90	-3	8,297	-0.04%
2021/01/28	5	29.00	0	0.00	29.05	5	8,163	0.06%
2021/01/27	9	29.33	0	0.00	29.25	9	8,114	0.11%
2021/01/25	0.1	29.35	0	0.00	29.20	0.1	7,998	0.00%
2021/01/22	0	29.30	0	0.00	29.15	0	7,970	0.00%
2021/01/21	11	29.20	2	29.25	29.10	9	7,896	0.11%
2021/01/20	58	29.34	0	0.00	29.05	58	7,834	0.74%
2021/01/19	107	29.95	0	0.00	30.00	107	7,606	1.41%	大買/鉅額交易
2021/01/18	0	0.00	1	30.05	30.05	-1	7,515	-0.01%
2021/01/12	0.1	30.65	0.1	30.58	30.65	0	7,175	0.00%
2021/01/07	5	30.80	0	0.00	30.75	5	6,847	0.07%
2021/01/06	2	30.45	0	0.00	30.55	2	6,764	0.03%
2021/01/04	2	31.13	0	0.00	31.10	2	6,574	0.03%
2020/12/31	0	0.00	1	31.55	31.70	-1	6,471	-0.02%
2020/12/30	0	0.00	7	31.25	31.40	-7	6,357	-0.11%
2020/12/29	2	31.35	0	0.00	31.30	2	6,295	0.03%
2020/12/28	5	31.30	3	31.18	31.30	2	6,252	0.03%
2020/12/23	0	0.00	2	30.30	30.55	-2	6,010	-0.03%
2020/12/22	8.2	30.80	2	30.55	30.50	6.2	5,905	0.10%
2020/12/21	11	31.25	2	31.20	31.20	9	5,914	0.15%
2020/12/16	0	0.00	1	30.80	30.70	-1	5,759	-0.02%
2020/12/15	103	30.55	2	30.55	30.40	101	5,726	1.76%	大買/鉅額交易
2020/12/14	2	30.88	0	0.00	30.80	2	5,622	0.04%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.85	1	30.85	30.85	0	5,395	0.00%
2020/12/08	8	31.00	0	0.00	30.95	8	5,338	0.15%
2020/12/07	1	31.65	0	0.00	31.25	1	5,214	0.02%
2020/12/04	12	31.69	0	0.00	31.60	12	5,173	0.23%
2020/12/03	1	31.35	0	0.00	31.30	1	5,041	0.02%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/12/01	2	31.10	0	0.00	31.10	2	4,894	0.04%
2020/11/30	2	31.03	2	31.45	31.45	0	4,828	0.00%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	0	31.35	0	0.00	31.20	0	4,538	0.00%
2020/11/25	1.3	31.30	0	0.00	31.30	1.3	4,576	0.03%
2020/11/24	3	31.40	0	0.00	31.35	3	4,495	0.07%
2020/11/23	2	31.40	0	0.00	31.40	2	4,451	0.04%
2020/11/20	1	31.40	0	0.00	31.40	1	4,370	0.02%
2020/11/18	2	31.85	0	0.00	31.80	2	4,278	0.05%
2020/11/17	0	0.00	2	31.45	31.55	-2	4,224	-0.05%
2020/11/16	0.5	31.80	0	0.00	31.65	0.5	4,265	0.01%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/10	5	31.71	2	32.60	31.60	3	4,349	0.07%
2020/11/09	1	30.75	0	0.00	30.80	1	4,129	0.02%
2020/11/05	0	0.00	5	30.45	30.20	-5	4,152	-0.12%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/26	2	30.90	1	30.90	30.90	1	4,566	0.02%
2020/10/23	0.1	30.70	0	0.00	30.50	0.1	4,647	0.00%
2020/10/19	1	30.75	1	30.70	30.70	0	4,760	0.00%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/14	0	0.00	1	31.35	31.20	-1	4,758	-0.02%
2020/10/13	0	0.00	2	30.83	30.85	-2	4,789	-0.04%
2020/10/12	0	0.00	1	31.00	31.10	-1	4,868	-0.02%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/21	1	32.00	0	0.00	31.90	1	5,691	0.02%
2020/09/18	0	0.00	5	31.80	32.00	-5	5,704	-0.09%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/15	0.1	32.20	0	0.00	32.15	0.1	5,947	0.00%
2020/09/11	56	32.04	0	0.00	31.95	56	6,242	0.90%
2020/09/04	50	32.30	0	0.00	32.35	50	6,672	0.75%
2020/09/03	3	32.75	5	32.50	32.55	-2	6,689	-0.03%
2020/09/02	2	32.40	0	0.00	32.45	2	6,747	0.03%
2020/08/31	0	0.00	4	32.75	32.50	-4	6,974	-0.06%
2020/08/25	5	32.53	5	33.10	33.00	0	7,334	0.00%
2020/08/21	0	0.00	3	32.45	32.60	-3	7,857	-0.04%
2020/08/20	50	32.30	2	33.05	32.35	48	8,286	0.58%
2020/08/19	1	33.25	0	0.00	33.20	1	8,499	0.01%
2020/08/18	0	0.00	1	33.55	33.45	-1	8,829	-0.01%
2020/08/17	3	33.93	1	33.85	33.95	2	8,870	0.02%
2020/08/14	8	33.66	4	33.95	33.95	4	9,002	0.04%
2020/08/13	1	32.70	20	32.60	32.70	-19	8,977	-0.21%
2020/08/12	4	32.30	0	0.00	32.25	4	9,114	0.04%
2020/08/10	52	32.40	1	32.20	32.60	51	9,056	0.56%
2020/08/07	7	32.81	0	0.00	32.45	7	9,038	0.08%
2020/08/06	2	33.00	0	0.00	33.00	2	8,906	0.02%
2020/08/05	11	33.40	0	0.00	33.30	11	8,831	0.12%
2020/08/03	2	33.20	1	33.30	32.95	1	8,789	0.01%
2020/07/29	13	33.84	0	0.00	33.55	13	8,611	0.15%
2020/07/28	50	33.55	0	0.00	33.80	50	8,578	0.58%
2020/07/27	0	0.00	3	34.40	34.05	-3	8,606	-0.03%
2020/07/24	1	34.55	0	0.00	34.60	1	8,637	0.01%
2020/07/23	1	34.70	0	0.00	34.80	1	8,675	0.01%
2020/07/21	1	34.90	0	0.00	34.95	1	8,690	0.01%
2020/07/20	0	0.00	3	34.70	34.90	-3	8,684	-0.03%
2020/07/17	4	35.03	4	34.90	35.00	0	8,719	0.00%
2020/07/15	0	0.00	1	35.80	35.25	-1	8,686	-0.01%
2020/07/14	1	34.85	0	0.00	34.70	1	8,641	0.01%
2020/07/13	4	35.10	0	0.00	35.20	4	8,580	0.05%
2020/07/10	4	35.88	0	0.00	35.40	4	8,536	0.05%
2020/07/09	3	36.17	0	0.00	36.05	3	8,495	0.04%
2020/07/07	3	36.95	4	36.90	37.15	-1	8,331	-0.01%
2020/07/06	1	37.10	0	0.00	37.15	1	8,400	0.01%
2020/07/03	2	36.85	2	37.05	37.05	0	8,455	0.00%
2020/07/01	6	36.73	2	36.60	36.50	4	8,500	0.05%
2020/06/29	10	36.50	2	36.45	36.50	8	8,476	0.09%
2020/06/22	1	36.35	0	0.00	36.15	1	8,436	0.01%
2020/06/19	2	36.50	0	0.00	36.50	2	8,394	0.02%
2020/06/18	0	0.00	2	36.80	36.80	-2	8,374	-0.02%
2020/06/17	2	37.15	0	0.00	37.20	2	8,354	0.02%
2020/06/15	2	37.10	0	0.00	37.05	2	8,556	0.02%
2020/06/12	0	0.00	5	37.10	37.50	-5	8,674	-0.06%
2020/06/11	2	37.95	1	38.40	38.00	1	8,813	0.01%
2020/06/10	0	0.00	1	38.60	38.50	-1	8,780	-0.01%
2020/06/09	0	0.00	1	38.50	38.50	-1	9,065	-0.01%
2020/06/08	15	38.70	0	0.00	38.75	15	9,199	0.16%
2020/06/05	0	0.00	1	38.60	38.65	-1	9,102	-0.01%
2020/06/03	0	0.00	1.8	38.48	38.40	-1.8	9,192	-0.02%
2020/06/02	1	38.20	10	38.10	38.15	-9	9,169	-0.10%
2020/06/01	3	38.20	19	38.53	38.30	-16	9,129	-0.18%
2020/05/29	2	38.00	3	37.93	37.70	-1	9,010	-0.01%
2020/05/28	16	38.67	2	38.30	38.45	14	8,816	0.16%
2020/05/27	4	39.24	11	39.35	39.30	-7	8,620	-0.08%
2020/05/26	11	38.14	14	38.12	38.25	-3	8,258	-0.04%
2020/05/25	23	37.13	4	36.90	37.30	19	8,000	0.24%
2020/05/22	0	0.00	1	35.50	35.45	-1	7,693	-0.01%
2020/05/21	3.1	35.63	4	35.65	36.10	-0.9	7,691	-0.01%
2020/05/20	31	35.07	3	35.05	35.10	28	7,521	0.37%
2020/05/19	13	34.56	12	34.59	34.55	1	7,388	0.01%
2020/05/18	0	0.00	2	33.78	33.80	-2	7,228	-0.03%
2020/05/15	1	33.60	0	0.00	33.50	1	7,222	0.01%
2020/05/14	1	33.85	0	0.00	33.60	1	7,235	0.01%
2020/05/12	10	33.45	0	0.00	33.40	10	7,238	0.14%
2020/05/08	1	33.40	2	33.70	33.50	-1	7,211	-0.01%
2020/05/07	8	33.30	1	33.35	33.45	7	7,261	0.10%
2020/05/04	0	0.00	3	33.32	33.45	-3	7,260	-0.04%
2020/04/30	0	0.00	1	34.15	34.10	-1	7,241	-0.01%
2020/04/29	6	33.60	0	0.00	34.00	6	7,203	0.08%
2020/04/28	0	0.00	1	32.80	33.05	-1	7,169	-0.01%
2020/04/27	20	32.35	0	0.00	32.25	20	7,344	0.27%
2020/04/22	0	0.00	1	31.05	31.60	-1	7,357	-0.01%
2020/04/21	1	31.50	0	0.00	31.50	1	7,353	0.01%
2020/04/20	0	0.00	2	32.18	32.35	-2	7,329	-0.03%
2020/04/17	0	0.00	3	32.65	32.25	-3	7,385	-0.04%
2020/04/16	0	0.00	1	32.30	32.15	-1	7,387	-0.01%
2020/04/15	3	32.50	17	32.35	32.45	-14	7,373	-0.19%
2020/04/14	1	31.75	0	0.00	31.85	1	7,344	0.01%
2020/04/13	1	31.05	2	31.20	31.05	-1	7,312	-0.01%
2020/04/10	0	0.00	1	31.65	31.65	-1	7,340	-0.01%
2020/04/09	0	0.00	5	31.25	31.65	-5	7,379	-0.07%
2020/04/08	11	30.05	16	28.86	30.00	-5	7,202	-0.07%
2020/03/30	1	28.25	0	0.00	28.70	1	7,059	0.01%
2020/03/27	0	0.00	5	29.50	29.45	-5	7,307	-0.07%
2020/03/25	8	29.70	0	0.00	29.55	8	7,874	0.10%
2020/03/23	0	0.00	2	27.85	27.80	-2	7,672	-0.03%
2020/03/20	4	27.78	0	0.00	27.55	4	7,571	0.05%
2020/03/19	0	0.00	5	26.99	27.05	-5	7,399	-0.07%
2020/03/17	1	28.60	3	29.00	28.40	-2	7,053	-0.03%
2020/03/16	3	29.80	5	29.93	29.60	-2	6,780	-0.03%
2020/03/13	4	28.81	2	29.05	29.70	2	6,662	0.03%
2020/03/12	2	31.20	5	31.43	31.10	-3	6,318	-0.05%
2020/03/11	1	32.65	0	0.00	32.40	1	6,086	0.02%
2020/03/10	0	0.00	4	32.53	32.65	-4	5,987	-0.07%
2020/03/09	9	33.13	7	33.20	33.00	2	5,850	0.03%
2020/03/06	0	0.00	1	33.85	33.70	-1	5,719	-0.02%
2020/03/05	4	34.23	0	0.00	34.35	4	5,609	0.07%
2020/03/04	0	0.00	5	34.04	34.25	-5	5,566	-0.09%
2020/03/03	5	33.76	1	33.65	33.65	4	5,480	0.07%
2020/03/02	2	33.70	3	33.78	33.70	-1	5,379	-0.02%
2020/02/27	1	34.50	1	34.45	34.50	0	5,370	0.00%
2020/02/26	6	34.68	1	34.60	34.55	5	5,273	0.09%
2020/02/25	2	34.85	2	34.98	35.00	0	5,194	0.00%
2020/02/24	2	35.05	3	35.05	35.10	-1	5,187	-0.02%
2020/02/20	2	35.75	0	0.00	35.55	2	5,059	0.04%
2020/02/18	1	35.55	3	35.62	35.65	-2	5,034	-0.04%
2020/02/13	0	0.00	1	36.00	36.00	-1	5,108	-0.02%
2020/02/11	0	0.00	1	35.95	35.90	-1	5,100	-0.02%
2020/02/10	1	35.70	0	0.00	35.80	1	5,115	0.02%
2020/02/06	0.1	36.70	0	0.00	36.55	0.1	5,057	0.00%
2020/02/04	0	0.00	1	36.00	36.20	-1	5,041	-0.02%
2020/02/03	2	35.18	2	35.55	35.55	0	5,036	0.00%
2020/01/31	1	36.15	0	0.00	36.15	1	4,993	0.02%
2020/01/30	5	36.49	2	36.70	36.05	3	4,953	0.06%
2020/01/20	1	39.00	13	39.00	38.95	-12	4,730	-0.25%
2020/01/17	3.1	39.00	1	38.95	39.00	2.1	4,737	0.04%
2020/01/13	5	38.82	0	0.00	38.80	5	4,708	0.11%
2020/01/10	0	0.00	2	38.65	38.25	-2	4,654	-0.04%
2020/01/09	0	0.00	3	37.60	38.15	-3	4,598	-0.07%
2020/01/07	2	37.93	2	38.15	37.90	0	4,575	0.00%
2020/01/06	1	37.85	3	37.90	37.90	-2	4,573	-0.04%
2020/01/03	1.1	38.62	5	38.47	38.85	-3.9	4,539	-0.09%
2020/01/02	4	38.35	0	0.00	38.25	4	4,493	0.09%
2019/12/31	1	38.45	6	38.35	38.40	-5	4,541	-0.11%
2019/12/30	1	38.35	0	0.00	38.60	1	4,768	0.02%
2019/12/27	1.1	38.41	0	0.00	38.60	1.1	4,795	0.02%
2019/12/26	1	38.50	0	0.00	38.45	1	4,798	0.02%
2019/12/25	6	39.23	30	39.30	38.80	-24	4,861	-0.49%
2019/12/24	14	39.68	5	39.78	39.20	9	4,788	0.19%
2019/12/23	38.2	38.83	4	39.13	39.70	34.2	4,536	0.75%
2019/12/20	7	37.21	18	37.29	38.15	-11	4,277	-0.26%
2019/12/17	0.1	36.35	7	36.10	36.35	-6.9	4,115	-0.17%
2019/12/13	1	36.10	0	0.00	36.10	1	4,156	0.02%
2019/12/10	2	35.58	1	35.65	35.65	1	4,270	0.02%
2019/12/06	2	35.85	0	0.00	35.85	2	4,796	0.04%
2019/12/04	1	35.65	6	35.78	35.95	-5	4,995	-0.10%
2019/12/03	4	35.85	0	0.00	35.75	4	5,091	0.08%
2019/12/02	0.1	36.15	0	0.00	36.10	0.1	5,136	0.00%
2019/11/28	1	36.20	1	36.20	36.20	0	5,161	0.00%
2019/11/26	1	36.20	0	0.00	36.05	1	5,395	0.02%
2019/11/25	1	36.35	1	36.35	36.35	0	5,389	0.00%
2019/11/22	0	0.00	3	36.42	36.45	-3	5,478	-0.05%
2019/11/21	1.1	36.40	3	36.15	36.40	-1.9	5,538	-0.03%
2019/11/19	0	0.00	2	36.05	36.00	-2	5,839	-0.03%
2019/11/18	1	35.70	7	35.81	36.05	-6	5,999	-0.10%
2019/11/15	2	35.55	1	35.80	35.70	1	6,093	0.02%
2019/11/13	5	35.46	0	0.00	35.20	5	6,446	0.08%
2019/11/08	1	36.00	4	36.41	36.50	-3	6,906	-0.04%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/06	3	36.25	0	0.00	36.30	3	6,964	0.04%
2019/11/05	1	36.20	31	36.15	36.35	-30	6,996	-0.43%
2019/11/04	1	36.20	1	36.15	36.20	0	7,061	0.00%
2019/11/01	0.1	36.10	0	0.00	36.00	0.1	7,134	0.00%
2019/10/31	1	36.10	11	36.15	36.05	-10	7,206	-0.14%
2019/10/29	1	35.65	0	0.00	35.85	1	7,215	0.01%
2019/10/25	4	35.86	0	0.00	35.85	4	7,287	0.05%
2019/10/23	1	35.30	1	35.65	35.25	0	7,447	0.00%
2019/10/22	7	35.71	1	35.70	35.70	6	7,517	0.08%
2019/10/21	0	0.00	2	35.33	35.35	-2	7,622	-0.03%
2019/10/18	6	35.17	0	0.00	35.00	6	7,716	0.08%
2019/10/17	0	0.00	1	35.45	35.45	-1	7,715	-0.01%
2019/10/15	32	34.95	2	35.15	35.25	30	7,743	0.39%
2019/10/14	0	0.00	5	35.10	35.05	-5	7,774	-0.06%
2019/10/09	0	0.00	10	34.49	34.70	-10	7,766	-0.13%
2019/10/08	10	34.86	7	34.66	34.60	3	7,801	0.04%
2019/10/07	2	35.35	0	0.00	35.05	2	7,855	0.03%
2019/10/04	8	35.64	10	35.45	35.55	-2	7,834	-0.03%
2019/10/03	0	0.00	5	34.16	34.15	-5	7,590	-0.07%
2019/10/02	5	34.75	10	34.50	34.40	-5	7,546	-0.07%
2019/10/01	4.1	35.22	9	34.93	35.00	-4.9	7,485	-0.07%
2019/09/27	2	35.30	2	35.45	35.30	0	7,363	0.00%
2019/09/26	1	35.50	0	0.00	35.35	1	7,460	0.01%
2019/09/25	0	0.00	6	35.50	35.45	-6	7,696	-0.08%
2019/09/24	2	36.30	1	36.05	36.05	1	7,775	0.01%
2019/09/23	4	36.38	0	0.00	36.40	4	7,764	0.05%
2019/09/19	3	36.45	2	36.55	36.75	1	7,760	0.01%
2019/09/18	7	36.80	0	0.00	36.60	7	7,738	0.09%
2019/09/17	1	36.75	0	0.00	36.85	1	7,752	0.01%
2019/09/12	0	0.00	1	37.00	36.60	-1	7,895	-0.01%
2019/09/11	6	36.00	6	36.22	36.30	0	7,899	0.00%
2019/09/10	9	36.96	0	0.00	36.90	9	7,699	0.12%
2019/09/09	1	37.90	0	0.00	37.90	1	7,622	0.01%
2019/09/04	5.1	37.71	0	0.00	37.90	5.1	7,908	0.06%
2019/08/29	9	37.36	1	37.60	37.85	8	8,426	0.09%
2019/08/28	2	37.53	0	0.00	37.45	2	8,481	0.02%
2019/08/27	12	36.68	0	0.00	36.95	12	8,774	0.14%
2019/08/23	12	37.13	0	0.00	37.25	12	9,013	0.13%
2019/08/22	6	37.71	0	0.00	37.00	6	9,038	0.07%
2019/08/21	1	37.80	0	0.00	37.65	1	9,293	0.01%
2019/08/20	2	37.90	0	0.00	38.30	2	9,196	0.02%
2019/08/19	2	38.05	0	0.00	38.30	2	9,228	0.02%
2019/08/16	1	38.85	0	0.00	38.40	1	9,282	0.01%
2019/08/15	8	38.45	0	0.00	38.00	8	9,293	0.09%
2019/08/14	0.1	40.10	0	0.00	40.10	0.1	9,113	0.00%
2019/08/13	6	40.07	0	0.00	40.10	6	9,178	0.07%
2019/08/08	2	41.40	0	0.00	41.35	2	9,302	0.02%
2019/08/07	3	41.02	4	40.80	41.10	-1	9,683	-0.01%
2019/08/05	0.1	41.30	1	40.95	41.25	-0.9	10,153	-0.01%
2019/08/02	7	40.76	0	0.00	41.00	7	10,138	0.07%
2019/08/01	7	41.33	2	41.23	41.50	5	10,186	0.05%
2019/07/30	2	41.85	1	41.75	41.75	1	10,202	0.01%
2019/07/29	2	41.73	0	0.00	41.65	2	10,205	0.02%
2019/07/26	5	41.49	6	41.51	41.45	-1	10,132	-0.01%
2019/07/25	5	41.65	0	0.00	41.85	5	10,062	0.05%
2019/07/24	2	42.55	0	0.00	42.15	2	9,995	0.02%
2019/07/23	3	43.18	3	43.23	43.45	0	9,924	0.00%
2019/07/22	9	43.30	0	0.00	43.15	9	9,817	0.09%
2019/07/19	1	44.00	3	43.80	43.80	-2	9,764	-0.02%
2019/07/18	3	43.47	0	0.00	43.70	3	9,798	0.03%
2019/07/16	6	43.71	0	0.00	43.50	6	10,004	0.06%
2019/07/15	1	43.90	6	43.50	43.85	-5	10,165	-0.05%
2019/07/11	1	44.10	0	0.00	44.00	1	10,293	0.01%
2019/07/08	2	44.15	1	44.30	44.25	1	10,295	0.01%
2019/07/05	1	43.95	0	0.00	44.20	1	10,380	0.01%
2019/07/03	2	44.15	1	43.75	44.15	1	10,472	0.01%
2019/07/02	15	43.94	28	43.84	43.65	-13	10,439	-0.12%
2019/07/01	15.1	45.09	3	44.80	44.75	12.1	10,168	0.12%
2019/06/28	7	45.86	0	0.00	45.70	7	10,042	0.07%
2019/06/26	3	45.97	0	0.00	45.95	3	10,104	0.03%
2019/06/25	2	46.15	15	46.03	46.25	-13	10,148	-0.13%
2019/06/24	0.1	46.25	0	0.00	46.25	0.1	10,138	0.00%
2019/06/20	3	45.85	2	46.00	45.80	1	10,080	0.01%
2019/06/19	2	46.30	4	46.18	46.35	-2	10,084	-0.02%
2019/06/18	0	0.00	1	45.80	46.00	-1	10,240	-0.01%
2019/06/17	1	45.65	0	0.00	45.40	1	10,337	0.01%
2019/06/14	19	46.35	2	46.35	45.85	17	10,304	0.16%
2019/06/13	5	45.90	3	46.02	46.05	2	10,226	0.02%
2019/06/12	3	45.60	8	45.63	45.25	-5	10,239	-0.05%
2019/06/11	2	46.60	0	0.00	46.60	2	10,093	0.02%
2019/06/10	3	46.72	0	0.00	46.95	3	9,991	0.03%
2019/06/06	4	46.36	3	46.60	46.65	1	9,936	0.01%
2019/06/05	3	44.97	9	45.35	46.15	-6	9,787	-0.06%
2019/06/04	7	44.89	3	44.83	44.85	4	9,755	0.04%
2019/06/03	4	44.81	3	45.00	45.35	1	9,809	0.01%
2019/05/31	1	43.00	2	42.98	43.50	-1	9,778	-0.01%
2019/05/30	0	0.00	2	42.83	43.10	-2	9,951	-0.02%
2019/05/29	1	41.70	2	41.70	42.00	-1	9,912	-0.01%
2019/05/28	6	41.39	5	41.25	41.00	1	10,025	0.01%
2019/05/24	1	42.90	0	0.00	42.95	1	9,945	0.01%
2019/05/23	8	42.56	5	42.65	42.70	3	9,844	0.03%
2019/05/22	3	42.70	1	42.95	42.70	2	9,671	0.02%
2019/05/21	0.2	41.60	6	41.66	41.70	-5.8	9,494	-0.06%
2019/05/20	2	41.25	0	0.00	40.55	2	9,346	0.02%
2019/05/17	6	40.41	0	0.00	40.15	6	9,186	0.07%
2019/05/16	6	40.77	0	0.00	40.45	6	9,115	0.07%
2019/05/15	2	41.10	32	40.58	41.25	-30	9,035	-0.33%
2019/05/14	11	39.00	10	39.35	39.20	1	8,733	0.01%
2019/05/13	16.3	38.97	4	38.14	38.95	12.3	8,592	0.14%
2019/05/10	0	0.00	1	36.65	36.60	-1	8,370	-0.01%
2019/05/09	10	36.71	0	0.00	36.55	10	8,403	0.12%
2019/05/06	0	0.00	3	37.30	37.40	-3	8,304	-0.04%
2019/05/02	1	37.35	0	0.00	37.40	1	8,298	0.01%
2019/04/25	0	0.00	20	38.00	37.50	-20	8,360	-0.24%
2019/04/23	0	0.00	3	37.27	37.25	-3	8,386	-0.04%
2019/04/22	18	37.62	6	37.79	37.55	12	8,312	0.14%
2019/04/19	0	0.00	7	36.86	37.00	-7	8,162	-0.09%
2019/04/18	0	0.00	5	36.01	36.00	-5	7,989	-0.06%
2019/04/17	0	0.00	1	35.60	35.60	-1	7,948	-0.01%
2019/04/16	0	0.00	1	35.55	35.60	-1	7,872	-0.01%
2019/04/08	1	35.70	0	0.00	35.70	1	7,903	0.01%
2019/03/29	1	35.80	0	0.00	36.00	1	7,748	0.01%
2019/03/28	0	0.00	1	35.10	35.60	-1	7,759	-0.01%
2019/03/26	1	35.15	0	0.00	35.20	1	7,808	0.01%
2019/03/22	0	0.00	1	34.80	35.05	-1	7,862	-0.01%
2019/03/21	3	35.15	1	35.10	35.05	2	7,814	0.03%
2019/03/20	7	35.91	0	0.00	35.85	7	7,682	0.09%
2019/03/19	0	0.00	3	35.07	35.10	-3	7,597	-0.04%
2019/03/18	1	34.95	0	0.00	34.95	1	7,669	0.01%
2019/03/13	0	0.00	3	34.45	34.45	-3	7,578	-0.04%
2019/03/12	0	0.00	1	34.60	34.65	-1	7,684	-0.01%
2019/03/08	2	34.05	3	34.20	34.35	-1	7,967	-0.01%
2019/03/07	0	0.00	3	34.82	34.75	-3	8,439	-0.04%
2019/03/06	2	34.85	0	0.00	35.00	2	8,428	0.02%
2019/03/05	1	34.50	1	34.50	34.45	0	8,237	0.00%
2019/02/27	4	32.84	24	32.68	33.00	-20	8,031	-0.25%
2019/02/26	17	32.11	0.1	32.20	32.20	16.9	7,790	0.22%
2019/02/22	2	30.90	0	0.00	31.00	2	7,732	0.03%
2019/02/19	0	0.00	5	30.95	30.95	-5	8,135	-0.06%
2019/02/18	0	0.00	13	31.15	31.05	-13	8,213	-0.16%
2019/02/15	5	31.00	50	30.90	31.10	-45	8,357	-0.54%
2019/02/14	3	30.95	0	0.00	31.05	3	8,407	0.04%
2019/02/12	3	30.65	0	0.00	30.60	3	8,326	0.04%
2019/01/30	3	31.15	6	31.02	31.15	-3	8,698	-0.03%
2019/01/29	2	30.95	5	30.91	31.00	-3	8,605	-0.03%
2019/01/28	5	30.95	0	0.00	30.95	5	8,594	0.06%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/22	0	0.00	5	30.80	30.90	-5	9,289	-0.05%
2019/01/21	50	30.95	0	0.00	30.95	50	9,736	0.51%
2019/01/11	5	30.80	0	0.00	30.75	5	10,533	0.05%
2019/01/10	0	0.00	1	30.85	30.85	-1	10,842	-0.01%
2019/01/08	3	30.52	0	0.00	30.50	3	10,876	0.03%
2019/01/04	0	0.00	1	30.40	30.40	-1	11,084	-0.01%
2019/01/03	1	30.10	1	30.20	30.20	0	11,275	0.00%
2019/01/02	0	0.00	10	30.30	30.20	-10	11,309	-0.09%
2018/12/28	0	0.00	4.4	30.61	30.55	-4.4	11,396	-0.04%
2018/12/26	2	29.65	0	0.00	29.60	2	11,643	0.02%
2018/12/25	7	30.13	0	0.00	29.90	7	11,699	0.06%
2018/12/24	0	0.00	1	30.55	30.55	-1	11,796	-0.01%
2018/12/21	1	30.50	0	0.00	30.70	1	12,358	0.01%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/18	0	0.00	3	30.85	30.70	-3	12,853	-0.02%
2018/12/14	5	30.82	0	0.00	30.75	5	12,925	0.04%
2018/12/13	1	30.70	0	0.00	30.85	1	12,911	0.01%
2018/12/12	5	30.36	0	0.00	30.35	5	12,868	0.04%
2018/12/11	2	30.20	0	0.00	30.15	2	12,726	0.02%
2018/12/07	3	30.55	0	0.00	30.55	3	12,512	0.02%
2018/12/06	14	30.83	0	0.00	30.55	14	12,552	0.11%
2018/12/05	3	30.87	3	31.00	31.00	0	12,475	0.00%
2018/12/03	1	31.30	3	31.70	31.45	-2	12,293	-0.02%
2018/11/30	0	0.00	3	31.18	30.90	-3	12,015	-0.02%
2018/11/29	0	0.00	3	30.60	30.85	-3	11,377	-0.03%
2018/11/28	2	30.95	0	0.00	31.10	2	11,210	0.02%
2018/11/27	3	30.90	0	0.00	30.85	3	11,055	0.03%
2018/11/26	0	0.00	1	31.20	31.20	-1	10,979	-0.01%
2018/11/23	9	31.72	0	0.00	31.85	9	10,832	0.08%
2018/11/22	1	31.70	0	0.00	31.70	1	10,775	0.01%
2018/11/21	3	32.72	0	0.00	32.60	3	10,602	0.03%
2018/11/20	1	33.10	1	33.10	33.10	0	10,498	0.00%
2018/11/19	0	0.00	3.1	33.09	32.85	-3.1	10,461	-0.03%
2018/11/16	2	32.35	3.2	32.41	32.55	-1.2	10,410	-0.01%
2018/11/15	1	31.90	0	0.00	31.90	1	10,355	0.01%
2018/11/13	1	31.30	3	31.05	31.30	-2	10,161	-0.02%
2018/11/07	0	0.00	2	31.55	31.15	-2	9,901	-0.02%
2018/11/06	0	0.00	6	30.45	30.30	-6	9,557	-0.06%
2018/11/05	0	0.00	4	30.38	30.55	-4	9,609	-0.04%
2018/11/01	3	30.30	0	0.00	30.00	3	9,521	0.03%
2018/10/31	0	0.00	55	30.40	30.70	-55	9,368	-0.59%
2018/10/30	58	31.10	3	30.60	30.35	55	9,227	0.60%
2018/10/29	7	30.26	8	30.26	30.90	-1	8,839	-0.01%
2018/10/26	3	29.68	7	29.51	29.50	-4	8,379	-0.05%
2018/10/25	0	0.00	2	29.35	28.85	-2	8,182	-0.02%
2018/10/24	2	29.45	1	29.05	29.25	1	8,066	0.01%
2018/10/22	1	29.30	1	29.15	29.15	0	7,724	0.00%
2018/10/18	2	29.00	7	29.29	29.60	-5	7,530	-0.07%
2018/10/15	2	27.48	0	0.00	27.40	2	7,120	0.03%
2018/10/12	2	28.05	1	28.40	28.40	1	7,056	0.01%
2018/10/11	5	27.26	4	27.28	27.05	1	6,948	0.01%
2018/10/05	1	28.05	6	27.99	28.35	-5	6,666	-0.08%
2018/10/04	1	29.15	1	29.20	28.95	0	6,444	0.00%
2018/10/02	3	29.58	0	0.00	29.50	3	6,271	0.05%
2018/10/01	14	30.38	25	30.07	30.25	-11	6,159	-0.18%
2018/09/28	0	0.00	17	29.82	29.90	-17	6,166	-0.28%
2018/09/27	0	0.00	8	28.64	29.00	-8	6,027	-0.13%
2018/09/26	0	0.00	9	28.29	28.55	-9	5,961	-0.15%
2018/09/25	3	27.90	12	27.88	28.05	-9	5,714	-0.16%
2018/09/21	2	26.80	2	26.90	26.95	0	5,414	0.00%
2018/09/20	0	0.00	10	26.40	26.50	-10	5,337	-0.19%
2018/09/19	1	26.15	0	0.00	26.15	1	5,234	0.02%
2018/09/12	0	0.00	50	25.75	25.75	-50	5,054	-0.99%
2018/08/31	5	25.70	0	0.00	25.90	5	4,769	0.10%
2018/08/22	0	0.00	3	26.00	26.00	-3	4,732	-0.06%
2018/08/20	0	0.00	1	25.25	25.20	-1	4,507	-0.02%
2018/08/14	0	0.00	1	25.20	25.25	-1	4,492	-0.02%
2018/08/13	0	0.00	34	25.46	25.10	-34	4,479	-0.76%
2018/08/08	0	0.00	20	25.02	25.05	-20	4,309	-0.46%
2018/08/03	0	0.00	2	24.75	24.70	-2	4,394	-0.05%
2018/07/31	0	0.00	5	24.65	24.85	-5	4,281	-0.12%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/24	0	0.00	6	25.05	25.10	-6	4,032	-0.15%
2018/07/23	5	25.10	0	0.00	25.10	5	4,031	0.12%
2018/07/20	0	0.00	2	25.05	25.15	-2	4,010	-0.05%
2018/07/18	0	0.00	7.1	25.15	25.10	-7.1	3,933	-0.18%
2018/07/17	0	0.00	5	24.95	25.15	-5	3,878	-0.13%
2018/07/16	0	0.00	5	24.75	24.80	-5	3,760	-0.13%
2018/07/11	0	0.00	2	24.35	24.30	-2	3,710	-0.05%
2018/07/06	7	24.33	2	24.40	24.30	5	3,494	0.14%
2018/07/05	2	24.23	12	24.25	24.30	-10	3,275	-0.31%
2018/06/29	0	0.00	2	23.95	23.90	-2	2,896	-0.07%
2018/06/28	0	0.00	1	23.70	23.70	-1	2,828	-0.04%
2018/06/19	1	23.55	0	0.00	23.40	1	2,793	0.04%
2018/06/15	0	0.00	1	23.25	24.10	-1	2,748	-0.04%
2018/06/14	0.1	23.30	0	0.00	23.30	0.1	2,694	0.00%
2018/06/12	1	23.60	1	23.55	23.55	0	2,732	0.00%
2018/06/11	1	23.75	0	0.00	23.70	1	2,727	0.04%
2018/06/01	1	23.30	0	0.00	23.55	1	2,739	0.04%
2018/05/29	0	0.00	10	23.90	23.90	-10	2,348	-0.43%
2018/05/21	0	0.00	3	23.75	23.80	-3	2,281	-0.13%
2018/04/24	0	0.00	10	22.60	22.55	-10	2,338	-0.43%
2018/04/18	9	23.27	0	0.00	23.00	9	2,395	0.38%
2018/03/31	1	22.40	0	0.00	22.40	1	2,405	0.04%
2018/03/29	0	0.00	5	22.30	22.30	-5	2,405	-0.21%
2018/03/23	1	22.45	0	0.00	22.45	1	2,363	0.04%
2018/03/20	0	0.00	10	22.70	22.80	-10	2,370	-0.42%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/08	3	22.37	0	0.00	22.45	3	2,379	0.13%
2018/03/07	10	22.45	10	22.40	22.35	0	2,374	0.00%
2018/03/06	0	0.00	3	22.32	22.25	-3	2,385	-0.13%
2018/03/01	0	0.00	6	22.55	22.65	-6	2,456	-0.24%
2018/02/22	1	22.70	0	0.00	22.70	1	2,508	0.04%
2018/02/12	4	21.95	0	0.00	21.85	4	2,607	0.15%
2018/02/08	1	22.20	0	0.00	22.30	1	2,595	0.04%
2018/02/07	2	22.45	0	0.00	22.35	2	2,598	0.08%
2018/02/06	9	22.66	0	0.00	22.35	9	2,537	0.35%
2018/01/30	3	23.68	0	0.00	23.65	3	2,499	0.12%
2018/01/29	1	23.85	0	0.00	23.85	1	2,496	0.04%
2018/01/26	5	23.90	55	23.85	23.90	-50	2,481	-2.02%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/19	0	0.00	2	23.80	23.85	-2	2,480	-0.08%
2018/01/18	30	24.00	0	0.00	23.95	30	2,466	1.22%
2018/01/17	2	24.00	0	0.00	24.00	2	2,446	0.08%
2018/01/16	0	0.00	5	23.70	23.80	-5	2,557	-0.20%
2018/01/12	25	23.80	0	0.00	23.75	25	2,540	0.98%
2018/01/10	5	23.70	0	0.00	23.80	5	2,517	0.20%
2018/01/09	5	23.60	1	23.65	23.70	4	2,511	0.16%
2018/01/08	2	23.60	0	0.00	23.60	2	2,558	0.08%
2018/01/05	0	0.00	4	23.60	23.65	-4	2,586	-0.15%