台灣高鐵 (2633)-元大-士林券商分點個股進出

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
29.75
漲跌
▼0.10
漲幅
-0.34%
成交量
2,551張
產業
上市航運類股▲1.72%
904人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元大-士林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	29.75	29.75	-2	3,445	-0.06%
2024/04/24	0	0.00	0.4	29.90	29.85	-0.4	3,461	-0.01%
2024/04/22	2	29.93	1	30.00	29.95	1	3,554	0.03%
2024/04/19	2	29.45	1	29.35	29.30	1	3,489	0.03%
2024/04/17	1	29.55	1	29.55	29.60	0	3,350	0.00%
2024/04/16	12.5	29.81	0	0.00	29.55	12.5	3,313	0.38%
2024/04/15	0	0.00	1	30.00	30.00	-1	3,219	-0.03%
2024/04/12	5	30.00	2	30.00	30.15	3	3,206	0.09%
2024/04/11	0.5	30.13	0	0.00	30.15	0.5	3,224	0.02%
2024/04/09	0.5	30.09	0	0.00	30.10	0.5	3,224	0.02%
2024/04/08	3	30.00	0	0.00	30.10	3	3,219	0.09%
2024/03/29	0	0.00	0.5	30.25	30.10	-0.5	3,279	-0.02%
2024/03/28	1	30.20	3	30.15	30.15	-2	3,256	-0.06%
2024/03/25	0	0.00	1.2	30.25	30.10	-1.2	3,182	-0.04%
2024/03/21	1	29.90	0.2	29.95	29.95	0.8	3,144	0.03%
2024/03/20	2	29.80	0	0.00	29.75	2	3,177	0.06%
2024/03/19	4	29.85	0	0.00	29.80	4	3,187	0.13%
2024/03/18	0.2	30.00	1	30.25	30.25	-0.8	3,123	-0.03%
2024/03/15	1	29.80	0	0.00	30.35	1	3,112	0.03%
2024/03/13	0	0.00	6	30.14	30.15	-6	2,907	-0.21%
2024/03/12	0	0.00	5	30.00	30.05	-5	2,842	-0.18%
2024/03/06	11	29.81	1	30.15	29.70	10	2,766	0.36%
2024/03/05	0	0.00	2	29.83	29.70	-2	2,826	-0.07%
2024/03/04	10	29.85	4	29.76	29.80	6	2,859	0.21%
2024/03/01	0	0.00	3	29.95	29.90	-3	2,870	-0.10%
2024/02/29	8	29.66	0	0.00	30.20	8	2,824	0.28%
2024/02/23	0.1	29.50	0	0.00	29.40	0.1	2,687	0.00%
2024/02/20	1	29.30	5	29.35	29.35	-4	2,686	-0.15%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/15	1	29.40	0	0.00	29.35	1	2,717	0.04%
2024/01/31	1	29.60	0	0.00	29.55	1	2,660	0.04%
2024/01/25	1	29.60	0	0.00	29.60	1	2,710	0.04%
2024/01/23	0.3	29.85	0	0.00	29.80	0.3	2,721	0.01%
2024/01/22	0	29.70	0	0.00	29.70	0	2,807	0.00%
2024/01/19	1	29.55	0	0.00	29.70	1	2,868	0.03%
2024/01/18	1	29.50	0	0.00	29.35	1	2,973	0.03%
2024/01/17	13.2	29.52	0	0.00	29.30	13.2	2,977	0.44%
2024/01/16	2.1	29.93	0	0.00	29.85	2.1	2,909	0.07%
2024/01/12	1	30.15	0	0.00	30.25	1	2,969	0.03%
2024/01/11	1	30.05	1	30.10	30.05	0	2,994	0.00%
2024/01/08	3	30.18	0	0.00	30.20	3	3,053	0.10%
2024/01/05	3	30.03	5	30.05	30.15	-2	3,060	-0.07%
2024/01/02	5	30.80	0	0.00	30.80	5	3,088	0.16%
2023/12/29	1	30.60	1	30.70	30.70	0	3,097	0.00%
2023/12/28	2	30.60	5	30.58	30.65	-3	3,101	-0.10%
2023/12/20	2	30.20	0	0.00	30.30	2	3,053	0.07%
2023/12/19	5	30.15	2	30.10	30.15	3	3,049	0.10%
2023/12/14	0	0.00	2	30.58	30.40	-2	3,068	-0.07%
2023/12/12	1	30.60	2	30.55	30.60	-1	3,255	-0.03%
2023/12/11	6	30.39	1	30.45	30.45	5	3,327	0.15%
2023/12/08	1	30.20	2	30.25	30.20	-1	3,341	-0.03%
2023/12/07	0	0.00	15	30.12	30.15	-15	3,341	-0.45%
2023/12/05	1	30.10	0	0.00	30.15	1	3,348	0.03%
2023/12/04	0.2	30.10	0.3	30.12	30.00	-0.1	3,339	0.00%
2023/11/30	0	0.00	3	30.00	30.10	-3	3,435	-0.09%
2023/11/28	0	0.00	2	30.20	30.15	-2	3,297	-0.06%
2023/11/24	3	29.90	0	0.00	29.90	3	3,334	0.09%
2023/11/22	5	30.27	0	0.00	30.35	5	3,319	0.15%
2023/11/17	0	0.00	2	30.35	30.30	-2	3,289	-0.06%
2023/11/16	0	0.00	11	30.15	30.30	-11	3,254	-0.34%
2023/11/14	4	30.00	0	0.00	29.95	4	3,222	0.12%
2023/11/13	3	29.95	0	0.00	30.00	3	3,223	0.09%
2023/11/09	2	30.10	0	0.00	29.85	2	3,244	0.06%
2023/11/08	0	0.00	3	30.20	30.25	-3	3,278	-0.09%
2023/11/06	1	30.10	0	0.00	30.15	1	3,295	0.03%
2023/11/03	0	0.00	4	29.80	29.90	-4	3,264	-0.12%
2023/10/26	1	29.30	0	0.00	29.15	1	3,287	0.03%
2023/10/23	4	29.54	1	29.50	29.50	3	3,143	0.10%
2023/10/17	0	0.00	3	30.32	30.35	-3	3,067	-0.10%
2023/10/13	0	0.00	2	30.45	30.40	-2	3,125	-0.06%
2023/10/12	0	0.00	0.2	30.25	30.45	-0.2	3,158	-0.01%
2023/10/05	0	0.00	1	30.05	29.85	-1	3,196	-0.03%
2023/10/02	1	30.20	3	30.30	30.30	-2	3,350	-0.06%
2023/09/27	0	0.00	8	29.97	29.90	-8	3,463	-0.23%
2023/09/21	3	29.93	0	0.00	29.85	3	3,596	0.08%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	4	30.24	1	30.50	30.20	3	3,584	0.08%
2023/09/18	6	30.73	1	31.00	30.55	5	3,576	0.14%
2023/09/15	1	30.80	16.4	30.95	30.80	-15.4	3,581	-0.43%
2023/09/13	0	0.00	1.3	30.02	30.25	-1.3	3,336	-0.04%
2023/09/08	2	29.50	0	0.00	29.45	2	3,406	0.06%
2023/09/07	1	29.60	0.2	29.70	29.60	0.8	3,424	0.02%
2023/09/06	1	29.75	0	0.00	29.55	1	3,467	0.03%
2023/09/05	5	29.30	4	29.40	29.75	1	3,470	0.03%
2023/09/04	24	29.87	0	0.00	29.80	24	3,419	0.70%
2023/09/01	1	30.00	2.4	29.92	29.95	-1.4	3,435	-0.04%
2023/08/31	5.1	29.85	5.1	29.95	29.75	0.1	3,461	0.00%
2023/08/29	2	29.70	0	0.00	29.80	2	3,453	0.06%
2023/08/25	0	0.00	1.1	29.99	29.85	-1.1	3,678	-0.03%
2023/08/21	0	0.00	1	29.55	29.40	-1	3,887	-0.03%
2023/08/18	0	0.00	3	29.25	29.35	-3	3,930	-0.08%
2023/08/16	3	29.17	0	0.00	29.15	3	4,051	0.07%
2023/08/15	1.1	29.31	3	29.35	29.20	-1.9	4,134	-0.05%
2023/08/14	3	29.30	0	0.00	29.25	3	4,345	0.07%
2023/08/11	1	29.70	0	0.00	29.80	1	4,642	0.02%
2023/08/10	2	29.73	0	0.00	29.70	2	4,863	0.04%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/08	1	30.00	0	0.00	29.95	1	5,046	0.02%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	2	29.90	5	29.90	29.80	-3	5,035	-0.06%
2023/08/02	2	30.08	0	0.00	29.95	2	4,979	0.04%
2023/08/01	1	30.20	0	0.00	30.20	1	4,914	0.02%
2023/07/31	0	0.00	3	30.20	30.15	-3	4,910	-0.06%
2023/07/28	3	30.40	0	0.00	30.15	3	4,931	0.06%
2023/07/26	1	30.25	0	0.00	30.15	1	4,939	0.02%
2023/07/18	0	0.00	1	30.05	30.25	-1	4,982	-0.02%
2023/07/17	2	30.15	0	0.00	30.15	2	4,948	0.04%
2023/07/13	3	30.45	0	0.00	30.25	3	4,957	0.06%
2023/07/12	20	30.77	0	0.00	30.80	20	4,956	0.40%
2023/07/11	20	31.10	0	0.00	31.20	20	4,949	0.40%
2023/07/10	3	31.20	0	0.00	31.20	3	5,036	0.06%
2023/07/07	14	31.10	1	31.10	31.05	13	5,016	0.26%
2023/07/06	52	31.66	0	0.00	31.55	52	4,966	1.05%
2023/07/05	1	32.15	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1	32.45	1	32.45	32.25	0	4,854	0.00%
2023/06/30	2	32.15	0	0.00	32.15	2	4,865	0.04%
2023/06/28	0	0.00	3	32.07	32.15	-3	4,837	-0.06%
2023/06/21	0	0.00	2	32.60	32.60	-2	4,828	-0.04%
2023/06/20	0	0.00	0	32.45	32.40	0	4,859	0.00%
2023/06/19	2	32.40	1	32.30	32.35	1	4,868	0.02%
2023/06/15	8	32.45	7.2	32.43	32.50	0.8	4,829	0.02%
2023/06/14	8	32.46	0	0.00	32.35	8	4,924	0.16%
2023/06/13	0	0.00	7	32.56	32.60	-7	4,904	-0.14%
2023/06/09	0	0.00	1	32.75	32.90	-1	4,939	-0.02%
2023/06/08	2	32.65	0	0.00	32.70	2	4,955	0.04%
2023/06/07	0	0.00	1	33.00	33.00	-1	5,038	-0.02%
2023/06/06	0	0.00	3	33.00	33.00	-3	5,064	-0.06%
2023/06/02	2	32.75	4	32.86	33.00	-2	5,175	-0.04%
2023/05/31	1	32.55	4.1	32.75	32.55	-3.1	5,290	-0.06%
2023/05/29	5	32.39	0	0.00	32.40	5	5,129	0.10%
2023/05/26	1	32.65	0	0.00	32.60	1	5,127	0.02%
2023/05/25	0	0.00	4	32.90	32.90	-4	5,117	-0.08%
2023/05/24	2	33.00	2	33.20	33.20	0	5,080	0.00%
2023/05/23	0	0.00	2.1	33.06	33.30	-2.1	5,021	-0.04%
2023/05/22	0	0.00	0.1	32.90	32.95	-0.1	4,966	0.00%
2023/05/19	2	32.63	2	32.80	32.60	0	4,902	0.00%
2023/05/18	4	32.85	9	33.03	32.70	-5	4,814	-0.10%
2023/05/17	2	33.15	17.5	33.09	33.30	-15.5	4,601	-0.34%
2023/05/16	7.1	32.45	19.2	32.20	32.25	-12.1	4,258	-0.28%
2023/05/15	4.1	31.36	31	31.84	31.80	-26.9	4,032	-0.67%
2023/05/12	0.1	30.85	0	0.00	30.90	0.1	3,819	0.00%
2023/05/11	1.1	30.91	0	0.00	30.75	1.1	3,818	0.03%
2023/05/10	1.6	30.94	0	0.00	30.95	1.6	3,817	0.04%
2023/05/08	0	0.00	14	31.20	31.25	-14	3,838	-0.36%
2023/05/05	1	31.10	4	31.10	31.00	-3	3,838	-0.08%
2023/05/04	0	0.00	41	31.10	31.20	-41	3,881	-1.06%
2023/04/28	0	0.00	15	30.92	31.05	-15	4,043	-0.37%
2023/04/27	1	30.80	20	30.80	30.85	-19	4,047	-0.47%
2023/04/26	10	30.70	2	30.65	30.85	8	4,057	0.20%
2023/04/25	1	30.80	0	0.00	30.75	1	4,088	0.02%
2023/04/24	0	0.00	2	30.98	30.95	-2	4,096	-0.05%
2023/04/21	0	0.00	3	30.73	30.85	-3	4,119	-0.07%
2023/04/19	10	31.05	1	30.80	30.75	9	4,138	0.22%
2023/04/18	0	0.00	1	31.20	31.10	-1	4,123	-0.02%
2023/04/17	10	30.95	10	31.08	31.15	0	4,101	0.00%
2023/04/13	0	0.00	3	30.88	30.90	-3	4,011	-0.07%
2023/04/12	0	0.00	5	30.36	30.50	-5	3,876	-0.13%
2023/04/11	1	30.30	1	30.35	30.40	0	3,856	0.00%
2023/04/07	0	0.00	30	30.15	30.15	-30	3,806	-0.79%
2023/04/06	0.5	30.30	5	30.30	30.20	-4.5	3,799	-0.12%
2023/03/31	2	30.20	10	30.15	30.25	-8	3,790	-0.21%
2023/03/30	0	0.00	6	30.05	30.15	-6	3,775	-0.16%
2023/03/28	0	0.00	1	30.00	29.90	-1	3,785	-0.03%
2023/03/27	0	0.00	1	30.05	30.00	-1	3,851	-0.03%
2023/03/23	0	0.00	16	29.88	30.00	-16	4,014	-0.40%
2023/03/22	1	29.40	1	29.55	29.55	0	4,040	0.00%
2023/03/21	5	29.60	0	0.00	29.60	5	4,074	0.12%
2023/03/17	1.2	29.15	4	29.44	29.40	-2.8	4,116	-0.07%
2023/03/16	0	0.00	3	29.20	29.20	-3	4,021	-0.07%
2023/03/15	5	29.55	3	29.50	29.50	2	4,017	0.05%
2023/03/14	1	29.50	0	0.00	29.60	1	3,989	0.03%
2023/03/13	20	29.90	10	29.80	29.95	10	3,978	0.25%
2023/03/10	11	29.91	9	29.81	29.90	2	3,968	0.05%
2023/03/09	2	30.35	4	30.39	30.35	-2	3,903	-0.05%
2023/03/08	0	0.00	26	30.40	30.50	-26	3,970	-0.65%
2023/03/07	3	30.35	3	30.33	30.35	0	3,919	0.00%
2023/03/06	0	0.00	18.2	29.93	30.05	-18.2	3,871	-0.47%
2023/03/03	0	0.00	5	29.45	29.45	-5	3,761	-0.13%
2023/02/21	0.1	29.25	0	0.00	29.25	0.1	3,602	0.00%
2023/02/20	0	0.00	1	29.15	29.30	-1	3,659	-0.03%
2023/02/17	10	29.00	0	0.00	29.05	10	3,672	0.27%
2023/02/10	2	28.85	0	0.00	28.90	2	3,810	0.05%
2023/02/07	24	29.06	0	0.00	28.90	24	3,793	0.63%
2023/02/06	20	29.23	0	0.00	29.10	20	3,752	0.53%
2023/02/03	0.2	29.30	1	29.25	29.35	-0.8	3,728	-0.02%
2023/02/02	5	29.23	0	0.00	29.20	5	3,717	0.13%
2023/02/01	0	0.00	7	29.35	29.35	-7	3,665	-0.19%
2023/01/12	4	28.73	8	28.65	28.65	-4	3,432	-0.12%
2023/01/11	0	0.00	8	28.95	28.90	-8	3,418	-0.23%
2023/01/10	2	29.30	2	29.15	29.30	0	3,432	0.00%
2023/01/09	3	29.25	2	29.20	29.20	1	3,422	0.03%
2023/01/04	0.2	28.90	0	0.00	28.85	0.2	3,409	0.01%
2022/12/27	5	29.00	0	0.00	28.95	5	3,488	0.14%
2022/12/26	2	28.98	0	0.00	29.00	2	3,491	0.06%
2022/12/23	1	28.65	0	0.00	28.75	1	3,557	0.03%
2022/12/20	1	29.00	0	0.00	28.70	1	3,599	0.03%
2022/12/15	1	29.15	6	29.12	29.15	-5	3,477	-0.14%
2022/12/14	1	28.70	3.1	28.82	28.95	-2.1	3,395	-0.06%
2022/12/13	0	0.00	10	28.46	28.45	-10	3,325	-0.30%
2022/12/12	0	0.00	1	28.60	28.60	-1	3,296	-0.03%
2022/12/09	0	0.00	3	28.42	28.50	-3	3,384	-0.09%
2022/12/08	0	28.30	0	0.00	28.30	0	3,376	0.00%
2022/12/05	1	28.80	0	0.00	28.65	1	3,377	0.03%
2022/12/02	2	28.65	1	28.75	28.60	1	3,343	0.03%
2022/12/01	1	28.75	0	0.00	28.65	1	3,334	0.03%
2022/11/30	4	28.20	14	28.85	28.95	-10	3,289	-0.30%
2022/11/25	7	28.36	2	28.50	28.55	5	3,126	0.16%
2022/11/24	0	0.00	1	28.21	28.35	-1	3,110	-0.03%
2022/11/22	1	28.00	0	0.00	27.95	1	3,121	0.03%
2022/11/18	5	28.06	0	0.00	28.00	5	3,116	0.16%
2022/11/17	2	28.15	0	0.00	28.25	2	3,106	0.06%
2022/11/16	1	28.25	2	28.30	28.20	-1	3,105	-0.03%
2022/11/15	2	28.60	6	28.52	28.60	-4	3,055	-0.13%
2022/11/14	0	0.00	2	28.50	28.60	-2	3,029	-0.07%
2022/11/04	0	0.00	1	27.60	27.80	-1	2,881	-0.03%
2022/11/03	1	27.60	0	0.00	27.65	1	2,877	0.03%
2022/11/02	2	27.90	0	0.00	27.80	2	2,888	0.07%
2022/11/01	1	27.85	0	0.00	27.85	1	2,895	0.03%
2022/10/28	0	0.00	14	27.85	27.80	-14	2,943	-0.48%
2022/10/26	5	27.75	2	27.70	27.80	3	2,983	0.10%
2022/10/25	0	0.00	4	27.55	27.55	-4	2,983	-0.13%
2022/10/21	4	27.50	0	0.00	27.40	4	2,979	0.13%
2022/10/20	2	27.05	0	0.00	27.40	2	2,974	0.07%
2022/10/19	1	27.70	0	0.00	27.55	1	2,947	0.03%
2022/10/18	0	0.00	1	27.85	28.15	-1	2,920	-0.03%
2022/10/17	1.1	27.36	0	0.00	27.35	1.1	2,884	0.04%
2022/10/14	2	27.80	0	0.00	27.80	2	2,902	0.07%
2022/10/13	5	27.55	0	0.00	27.60	5	2,913	0.17%
2022/10/11	5	28.25	0	0.00	28.40	5	2,957	0.17%
2022/10/07	2	28.50	0	0.00	28.55	2	2,970	0.07%
2022/10/05	0	0.00	10	28.50	28.55	-10	3,220	-0.31%
2022/10/04	0	0.00	1	28.50	28.55	-1	3,260	-0.03%
2022/09/30	1	28.40	1	28.35	28.50	0	3,311	0.00%
2022/09/27	0	0.00	1	27.85	28.50	-1	3,299	-0.03%
2022/09/26	1.2	27.92	0	0.00	27.90	1.2	3,288	0.04%
2022/09/23	2	28.45	0	0.00	28.35	2	3,270	0.06%
2022/09/22	2	28.60	0	0.00	28.50	2	3,303	0.06%
2022/09/20	0	0.00	2	28.80	28.95	-2	3,301	-0.06%
2022/09/19	2	28.63	0	0.00	28.60	2	3,307	0.06%
2022/09/16	1	28.70	10	29.15	29.15	-9	3,333	-0.27%
2022/09/15	3	28.85	0	0.00	28.75	3	3,241	0.09%
2022/09/14	8	28.81	0	0.00	28.90	8	3,218	0.25%
2022/09/13	0	0.00	19	29.14	29.20	-19	3,195	-0.59%
2022/09/12	1	28.80	12	28.99	29.00	-11	3,165	-0.35%
2022/09/08	0	0.00	1	28.60	28.60	-1	3,217	-0.03%
2022/09/07	1.1	28.31	0	0.00	28.45	1.1	3,213	0.03%
2022/09/06	3	28.45	1	28.50	28.45	2	3,207	0.06%
2022/09/05	4	28.46	0	0.00	28.40	4	3,210	0.12%
2022/09/02	1	28.60	0	28.65	28.50	1	3,238	0.03%
2022/09/01	1	28.50	0	0.00	28.70	1	3,230	0.03%
2022/08/31	0	0.00	4	29.20	29.20	-4	3,233	-0.12%
2022/08/30	1	28.50	0	0.00	28.85	1	3,229	0.03%
2022/08/29	3	28.55	0	0.00	28.55	3	3,227	0.09%
2022/08/24	5	28.80	0	28.85	28.85	5	3,221	0.15%
2022/08/23	2	28.78	0	0.00	28.95	2	3,427	0.06%
2022/08/22	8	28.91	4	28.93	29.00	4	3,447	0.12%
2022/08/17	4	28.95	0	0.00	28.85	4	3,523	0.11%
2022/08/16	0	0.00	8	28.91	28.95	-8	3,534	-0.23%
2022/08/15	0	0.00	2	28.90	28.90	-2	3,592	-0.06%
2022/08/12	1	28.80	0	0.00	28.85	1	3,616	0.03%
2022/08/11	0	0.00	1	28.95	28.95	-1	3,650	-0.03%
2022/08/10	1	28.70	0	0.00	28.70	1	3,682	0.03%
2022/08/09	1	29.05	1	29.00	29.05	0	3,716	0.00%
2022/08/08	3	28.90	1	28.75	28.75	2	3,734	0.05%
2022/08/05	0	0.00	2	29.00	28.90	-2	3,775	-0.05%
2022/08/04	1	28.45	0	0.00	28.45	1	3,853	0.03%
2022/08/03	1	28.75	0	0.00	28.70	1	3,867	0.03%
2022/08/02	0	0.00	1	29.05	28.95	-1	3,908	-0.03%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/29	1	29.00	5	29.15	29.25	-4	3,954	-0.10%
2022/07/28	1	29.00	6	29.19	29.15	-5	3,950	-0.13%
2022/07/26	1	29.10	0	0.00	29.00	1	3,959	0.03%
2022/07/25	5	29.20	10	29.10	29.30	-5	3,988	-0.13%
2022/07/20	2	29.10	1	29.00	29.00	1	4,029	0.02%
2022/07/18	1	29.10	3	29.40	29.45	-2	3,999	-0.05%
2022/07/15	3	29.23	1	29.35	29.30	2	3,957	0.05%
2022/07/14	3	29.20	50	29.05	29.30	-47	3,930	-1.20%
2022/07/13	2	28.95	24	28.97	28.90	-22	3,759	-0.59%
2022/07/12	0	0.00	3	28.65	28.65	-3	3,668	-0.08%
2022/07/11	4	28.63	4	28.54	28.55	0	3,618	0.00%
2022/07/08	0	0.00	10	28.57	28.60	-10	3,620	-0.28%
2022/07/07	0	0.00	21	27.86	28.10	-21	3,567	-0.59%
2022/07/06	1	27.70	2	27.70	27.65	-1	3,530	-0.03%
2022/07/05	0	0.00	55	28.00	28.05	-55	3,515	-1.56%
2022/06/30	14.2	28.20	0	0.00	28.05	14.2	3,563	0.40%
2022/06/29	0	0.00	1	28.35	28.45	-1	3,525	-0.03%
2022/06/27	0	0.00	10	28.17	28.15	-10	3,517	-0.28%
2022/06/23	10	27.45	0	0.00	27.50	10	3,434	0.29%
2022/06/22	5	27.55	0	0.00	27.70	5	3,415	0.15%
2022/06/20	1	27.50	2	27.68	27.35	-1	3,416	-0.03%
2022/06/17	11	27.44	0	0.00	27.75	11	3,406	0.32%
2022/06/16	1	27.70	0	0.00	27.70	1	3,369	0.03%
2022/06/14	0	0.00	59	27.40	27.50	-59	3,504	-1.68%
2022/06/13	1	27.50	7	27.53	27.50	-6	3,501	-0.17%
2022/06/09	2	27.75	0	0.00	27.95	2	3,488	0.06%
2022/06/08	6	27.90	0	0.00	27.80	6	3,466	0.17%
2022/06/07	1	27.85	0	0.00	27.90	1	3,443	0.03%
2022/06/06	0	0.00	1	28.10	28.20	-1	3,439	-0.03%
2022/06/02	1	27.75	2	28.00	28.15	-1	3,523	-0.03%
2022/06/01	3	27.95	0	0.00	27.80	3	3,619	0.08%
2022/05/30	3	28.20	0	0.00	28.25	3	3,484	0.09%
2022/05/25	1	28.00	0	0.00	28.00	1	3,579	0.03%
2022/05/24	1	27.80	1	27.90	27.75	0	3,611	0.00%
2022/05/23	1	27.90	1.2	27.78	28.15	-0.2	3,614	-0.01%
2022/05/20	0	0.00	6	27.54	27.85	-6	3,594	-0.17%
2022/05/18	1	27.40	6	27.32	27.60	-5	3,605	-0.14%
2022/05/17	1	27.25	36	27.21	27.15	-35	3,719	-0.94%
2022/05/16	4	26.83	0	0.00	27.10	4	3,691	0.11%
2022/05/13	5	26.75	0	0.00	26.75	5	3,681	0.14%
2022/05/12	55.1	26.61	0	0.00	26.30	55.1	3,646	1.51%
2022/05/11	13	27.01	2	27.10	26.95	11	3,534	0.31%
2022/05/10	15	27.02	0	0.00	27.15	15	3,508	0.43%
2022/05/09	13	27.41	0	0.00	27.25	13	3,507	0.37%
2022/05/06	8	27.73	0	0.00	27.70	8	3,499	0.23%
2022/05/04	2	28.00	3	27.98	27.95	-1	3,547	-0.03%
2022/05/03	8	27.90	0	0.00	27.85	8	3,652	0.22%
2022/04/29	2	28.00	14	28.05	28.00	-12	3,684	-0.33%
2022/04/28	7	27.97	0	0.00	28.05	7	3,737	0.19%
2022/04/27	4	28.01	0	0.00	28.00	4	3,740	0.11%
2022/04/26	1	28.25	4	28.25	28.25	-3	3,831	-0.08%
2022/04/25	2	28.13	1	28.25	28.20	1	3,857	0.03%
2022/04/22	0	0.00	11	28.40	28.55	-11	3,853	-0.29%
2022/04/21	3.1	28.40	0	0.00	28.45	3.1	3,843	0.08%
2022/04/20	30	28.40	0	0.00	28.55	30	3,846	0.78%
2022/04/19	0	0.00	1	28.35	28.30	-1	3,828	-0.03%
2022/04/18	3	28.25	2	28.30	28.20	1	3,836	0.03%
2022/04/15	15	28.47	0	0.00	28.40	15	3,838	0.39%
2022/04/14	3	28.58	0	0.00	28.65	3	3,841	0.08%
2022/04/13	1	28.40	0	0.00	28.65	1	3,838	0.03%
2022/04/12	11	28.22	3	28.25	28.35	8	3,810	0.21%
2022/04/11	2	28.33	0	0.00	28.30	2	3,797	0.05%
2022/04/08	4	28.48	1	28.45	28.40	3	3,767	0.08%
2022/04/07	2	28.53	0	0.00	28.45	2	3,739	0.05%
2022/04/06	1.1	28.62	1	28.65	28.70	0.1	3,716	0.00%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/31	1	28.95	0	0.00	28.85	1	3,732	0.03%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/29	1	28.75	0	0.00	28.90	1	3,695	0.03%
2022/03/25	2	28.90	0	0.00	28.80	2	3,696	0.05%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/23	0	0.00	2	29.15	29.20	-2	3,802	-0.05%
2022/03/22	4	29.09	0	0.00	29.20	4	3,850	0.10%
2022/03/21	6	29.00	0	0.00	29.10	6	3,894	0.15%
2022/03/18	0	0.00	5	29.05	29.65	-5	3,911	-0.13%
2022/03/17	0	0.00	4	28.85	28.90	-4	3,868	-0.10%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	5	28.32	0	0.00	28.45	5	3,883	0.13%
2022/03/14	0	0.00	1	28.50	28.70	-1	3,899	-0.03%
2022/03/11	1	28.40	0	0.00	28.40	1	3,919	0.03%
2022/03/10	0	0.00	1	28.70	28.65	-1	3,951	-0.03%
2022/03/09	10	28.28	0	0.00	28.20	10	3,972	0.25%
2022/03/08	39	28.14	3	28.50	28.05	36	4,013	0.90%
2022/03/07	28.1	28.62	0	0.00	28.50	28.1	3,964	0.71%
2022/03/04	11	29.00	0	0.00	29.20	11	4,107	0.27%
2022/03/03	0	0.00	5	29.25	29.35	-5	4,174	-0.12%
2022/03/02	5	29.35	0	0.00	29.55	5	4,289	0.12%
2022/03/01	1	29.40	50	29.46	29.50	-49	4,511	-1.09%
2022/02/25	12	28.95	0	0.00	29.55	12	4,548	0.26%
2022/02/24	29	29.11	0	0.00	29.00	29	4,470	0.65%
2022/02/22	22.1	29.02	0	0.00	29.20	22.1	4,574	0.48%
2022/02/18	22	29.55	45	29.42	29.45	-23	4,726	-0.49%
2022/02/17	0	0.00	13	29.49	29.50	-13	4,710	-0.28%
2022/02/16	2	29.03	1	29.05	29.05	1	4,603	0.02%
2022/02/15	2	29.00	0	0.00	29.00	2	4,604	0.04%
2022/02/11	6	29.05	0	0.00	29.15	6	4,616	0.13%
2022/02/10	2	29.05	3	29.05	29.20	-1	4,715	-0.02%
2022/02/09	3	28.90	4	29.00	29.15	-1	4,741	-0.02%
2022/02/08	0.1	28.70	1	28.65	28.60	-0.9	4,712	-0.02%
2022/02/07	40.1	28.38	2	28.40	28.40	38.1	4,703	0.81%
2022/01/26	3.3	28.27	0	0.00	28.45	3.3	4,655	0.07%
2022/01/25	21.2	28.15	0	0.00	28.15	21.2	4,681	0.45%
2022/01/24	8	28.25	6	28.40	28.45	2	4,593	0.04%
2022/01/21	45	28.62	0.3	28.60	28.55	44.7	4,594	0.97%
2022/01/20	3.1	28.76	10	28.80	28.85	-6.9	4,513	-0.15%
2022/01/19	25	28.79	0	0.00	28.80	25	4,486	0.56%
2022/01/18	2.1	29.03	1.4	29.13	29.15	0.7	4,364	0.02%
2022/01/17	1	29.05	0.6	29.15	29.10	0.4	4,323	0.01%
2022/01/14	2	29.25	1	29.20	29.25	1	4,292	0.02%
2022/01/12	0	0.00	0.4	29.25	29.35	-0.4	4,298	-0.01%
2022/01/11	2	29.20	10	29.15	29.35	-8	4,340	-0.18%
2022/01/10	0	0.00	10	29.20	29.20	-10	4,374	-0.23%
2022/01/07	5	29.20	1	29.35	29.35	4	4,393	0.09%
2022/01/06	0	0.00	53	29.40	29.40	-53	4,408	-1.20%
2022/01/05	5	29.40	0	0.00	29.30	5	4,417	0.11%
2022/01/04	7	29.26	0	0.00	29.35	7	4,457	0.16%
2022/01/03	6	29.38	0	0.00	29.40	6	4,446	0.13%
2021/12/30	0.1	29.75	1	29.55	29.60	-1	4,471	-0.02%
2021/12/28	6.2	29.61	4	29.45	29.60	2.2	4,531	0.05%
2021/12/27	0.1	29.45	3	29.40	29.45	-2.9	4,559	-0.06%
2021/12/21	1	29.40	0	0.00	29.35	1	4,661	0.02%
2021/12/20	0	0.00	1	29.15	29.30	-1	4,662	-0.02%
2021/12/17	8.5	29.21	0	0.00	29.15	8.5	4,654	0.18%
2021/12/15	4	29.23	4	29.23	29.15	0	4,654	0.00%
2021/12/14	0	29.45	0	0.00	29.30	0	4,733	0.00%
2021/12/13	4	29.58	0	0.00	29.50	4	4,694	0.09%
2021/12/09	13	29.91	0	0.00	29.90	13	4,645	0.28%
2021/12/08	0	29.70	0	0.00	29.75	0	4,602	0.00%
2021/12/07	8	29.50	0	0.00	29.65	8	4,572	0.17%
2021/12/06	2.1	29.40	0	0.00	29.55	2.1	4,555	0.05%
2021/12/03	9	29.74	0	0.00	29.65	9	4,539	0.20%
2021/12/02	0	0.00	2	29.65	29.90	-2	4,519	-0.04%
2021/11/30	1	30.15	1	30.00	29.65	0	4,428	0.00%
2021/11/29	12	29.60	1	29.70	29.50	11	4,170	0.26%
2021/11/26	1	30.20	12	30.33	30.05	-11	4,078	-0.27%
2021/11/25	29	30.51	19.2	30.32	30.60	9.9	3,994	0.25%
2021/11/24	0.1	29.85	2	29.80	29.95	-1.9	3,739	-0.05%
2021/11/23	3	29.67	0	0.00	29.60	3	3,665	0.08%
2021/11/22	1	29.55	5	29.70	29.70	-4	3,635	-0.11%
2021/11/19	0	0.00	32	29.59	29.40	-32	3,579	-0.89%
2021/11/16	1.1	29.11	2	29.15	29.15	-0.9	3,409	-0.03%
2021/11/15	2	29.18	0	0.00	29.15	2	3,440	0.06%
2021/11/11	6	29.23	0	0.00	29.20	6	3,512	0.17%
2021/11/10	2	29.15	10	29.30	29.25	-8	3,582	-0.22%
2021/11/08	2	29.03	0	0.00	29.15	2	3,517	0.06%
2021/11/05	2	28.90	0	0.00	29.05	2	3,502	0.06%
2021/11/04	5	29.00	0	0.00	29.00	5	3,519	0.14%
2021/11/03	0	29.05	0	0.00	29.00	0	3,500	0.00%
2021/11/02	10	29.10	0	0.00	28.95	10	3,476	0.29%
2021/11/01	1	29.10	0	0.00	29.00	1	3,435	0.03%
2021/10/29	26.4	28.90	0	0.00	29.05	26.4	3,419	0.77%
2021/10/28	2	29.05	0	0.00	29.05	2	3,380	0.06%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/26	0	0.00	1	29.30	29.25	-1	3,395	-0.03%
2021/10/25	1	29.20	1	29.30	29.25	0	3,393	0.00%
2021/10/20	1	29.35	2	29.43	29.35	-1	3,562	-0.03%
2021/10/19	0	0.00	2	29.45	29.35	-2	3,699	-0.05%
2021/10/18	3	29.48	1	29.30	29.30	2	3,686	0.05%
2021/10/15	0	0.00	1	29.35	29.35	-1	3,676	-0.03%
2021/10/14	1.2	29.00	0	0.00	28.85	1.2	3,685	0.03%
2021/10/12	2.1	28.95	0	0.00	28.85	2.1	3,718	0.06%
2021/10/07	2	29.25	0	0.00	29.15	2	3,704	0.05%
2021/10/06	5	28.85	0	0.00	28.85	5	3,682	0.14%
2021/10/05	5	29.03	3	29.05	29.00	2	3,641	0.05%
2021/10/04	5	29.11	1	29.05	29.00	4	3,646	0.11%
2021/10/01	3.1	29.19	0	0.00	29.20	3.1	3,611	0.09%
2021/09/29	22.1	29.51	0	0.00	29.60	22.1	3,609	0.61%
2021/09/27	2	29.90	0	0.00	29.85	2	3,621	0.06%
2021/09/24	0	0.00	2	29.90	29.95	-2	3,633	-0.06%
2021/09/23	0	0.00	1	29.60	29.85	-1	3,657	-0.03%
2021/09/22	6	29.21	0	0.00	29.35	6	3,673	0.16%
2021/09/17	5	29.20	0	0.00	29.20	5	3,572	0.14%
2021/09/15	1	29.80	1	30.00	30.00	0	3,484	0.00%
2021/09/14	0.4	29.80	0	0.00	29.90	0.4	3,537	0.01%
2021/09/10	1	29.60	0	0.00	29.75	1	3,691	0.03%
2021/09/09	0	0.00	31	29.44	29.40	-31	3,982	-0.78%
2021/09/08	4	29.56	0	0.00	29.65	4	4,007	0.10%
2021/09/07	5.6	29.66	0	0.00	29.75	5.6	4,009	0.14%
2021/09/06	9	29.90	15	30.10	29.90	-6	4,020	-0.15%
2021/09/03	0	0.00	11	30.00	30.05	-11	4,038	-0.27%
2021/09/02	1	30.05	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	15	30.17	30.20	-15	4,111	-0.36%
2021/08/30	5	29.80	0	0.00	30.00	5	4,102	0.12%
2021/08/27	0	0.00	2	29.85	29.90	-2	4,114	-0.05%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	7	29.68	29.80	-7	4,251	-0.16%
2021/08/20	11	28.82	0	0.00	28.80	11	4,336	0.25%
2021/08/18	19	28.93	0	0.00	29.30	19	4,412	0.43%
2021/08/17	0.4	29.15	0	0.00	29.10	0.4	4,386	0.01%
2021/08/16	47	29.20	2	29.05	29.10	45	4,374	1.03%
2021/08/13	5	29.90	8	29.95	30.00	-3	4,365	-0.07%
2021/08/12	10	29.95	0	0.00	29.90	10	4,375	0.23%
2021/08/11	1	29.90	2	30.00	29.95	-1	4,420	-0.02%
2021/08/10	10	29.95	0	0.00	29.95	10	4,522	0.22%
2021/08/06	15	30.28	0	0.00	30.25	15	4,778	0.31%
2021/08/03	6	30.21	0	0.00	30.40	6	5,437	0.11%
2021/08/02	19	30.29	0	0.00	30.35	19	5,501	0.35%
2021/07/28	2.1	29.86	1	29.85	29.90	1.1	5,600	0.02%
2021/07/27	7	30.13	2	30.15	30.15	5	5,673	0.09%
2021/07/23	2	30.68	24	30.80	30.90	-22	5,757	-0.38%
2021/07/22	0	0.00	6.2	29.98	30.10	-6.2	5,656	-0.11%
2021/07/21	3	29.80	3	29.97	29.85	0	5,693	0.00%
2021/07/20	0	0.00	2	30.05	29.95	-2	5,753	-0.03%
2021/07/19	0	0.00	1	29.85	30.15	-1	5,792	-0.02%
2021/07/16	3	29.90	1	29.95	29.90	2	5,893	0.03%
2021/07/14	0	0.00	1	29.70	29.70	-1	6,122	-0.02%
2021/07/13	1	29.75	0	0.00	29.80	1	6,243	0.02%
2021/07/12	1	29.70	4	29.83	29.70	-3	6,279	-0.05%
2021/07/09	11	29.69	0	0.00	29.85	11	6,341	0.17%
2021/07/08	2	29.88	0	0.00	29.95	2	6,355	0.03%
2021/07/07	3	29.87	8	29.95	29.90	-5	6,382	-0.08%
2021/07/06	0	0.00	1	30.00	29.95	-1	6,432	-0.02%
2021/07/05	1	29.70	5	29.82	29.95	-4	6,447	-0.06%
2021/07/02	1	29.75	0	0.00	29.80	1	6,506	0.02%
2021/07/01	4	29.84	0	0.00	29.90	4	6,520	0.06%
2021/06/30	1	29.90	0	0.00	29.90	1	6,573	0.02%
2021/06/29	10	29.68	7	29.71	30.00	3	6,648	0.05%
2021/06/24	3	29.95	5	29.95	29.95	-2	6,815	-0.03%
2021/06/23	2	29.90	6	29.92	30.00	-4	6,835	-0.06%
2021/06/22	15	29.68	4	29.78	29.70	11	6,812	0.16%
2021/06/21	7	29.41	1	29.35	29.45	6	6,801	0.09%
2021/06/18	20	29.17	0	0.00	29.00	20	6,780	0.29%
2021/06/17	4	29.28	0	0.00	29.40	4	6,589	0.06%
2021/06/16	7	29.67	2	29.70	29.55	5	6,722	0.07%
2021/06/15	0	0.00	2	29.80	29.75	-2	6,819	-0.03%
2021/06/11	1	29.60	5	29.75	29.65	-4	6,886	-0.06%
2021/06/10	5	29.35	0	0.00	29.40	5	6,918	0.07%
2021/06/09	0	0.00	1	29.25	29.35	-1	6,951	-0.01%
2021/06/08	2	29.20	1	29.50	29.15	1	6,975	0.01%
2021/06/07	4.1	29.27	2.1	29.35	29.20	2	6,996	0.03%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	2	30.10	21.1	30.10	30.15	-19.1	7,030	-0.27%
2021/06/02	3.1	29.95	6	30.07	30.20	-2.9	7,036	-0.04%
2021/05/31	7.3	28.88	5	29.19	29.45	2.3	7,120	0.03%
2021/05/28	25	28.98	1	28.85	28.90	24	7,173	0.33%
2021/05/27	0	0.00	6	28.14	29.25	-6	7,192	-0.08%
2021/05/25	0	0.00	4	28.26	28.30	-4	7,453	-0.05%
2021/05/24	3.1	28.08	3	28.00	28.10	0.1	7,517	0.00%
2021/05/21	8.2	28.06	0	0.00	28.10	8.2	7,633	0.11%
2021/05/20	1	28.20	1	28.05	28.15	0	7,651	0.00%
2021/05/19	7	28.21	3	28.28	28.50	4	7,659	0.05%
2021/05/18	3	27.45	2	27.85	27.85	1	7,698	0.01%
2021/05/17	17	26.99	3	27.23	27.00	14	7,688	0.18%
2021/05/14	9.2	28.57	6	28.73	28.85	3.2	7,554	0.04%
2021/05/13	23	27.82	0.2	28.45	28.30	22.8	7,532	0.30%
2021/05/12	45	28.64	43	29.67	28.65	2	7,417	0.03%
2021/05/11	4	30.30	1	30.81	30.10	3	7,151	0.04%
2021/05/10	1	31.20	3	31.25	31.25	-2	7,034	-0.03%
2021/05/07	0	0.00	8	30.96	31.00	-8	7,155	-0.11%
2021/05/06	10	30.50	3	30.52	30.60	7	7,185	0.10%
2021/05/05	1	30.30	3	30.60	30.55	-2	7,199	-0.03%
2021/05/04	3	30.40	2	30.53	30.35	1	7,239	0.01%
2021/05/03	0	0.00	4	31.00	30.75	-4	7,182	-0.06%
2021/04/29	0	0.00	14	31.40	31.45	-14	7,163	-0.20%
2021/04/28	1	31.45	1	31.40	31.40	0	7,180	0.00%
2021/04/27	0.1	31.25	2	31.25	31.35	-2	7,400	-0.03%
2021/04/26	0	0.00	2	31.20	31.35	-2	7,451	-0.03%
2021/04/23	2	31.08	0	0.00	31.20	2	7,490	0.03%
2021/04/22	2	31.30	4	31.33	31.25	-2	7,521	-0.03%
2021/04/21	8	31.46	3	31.50	31.35	5	7,460	0.07%
2021/04/20	2	31.25	6.1	31.54	31.55	-4.1	7,485	-0.05%
2021/04/19	1	31.15	6	31.20	31.25	-5	7,449	-0.07%
2021/04/16	1	30.70	0	0.00	30.90	1	7,421	0.01%
2021/04/15	2	30.60	0	0.00	30.60	2	7,513	0.03%
2021/04/14	0	0.00	8	30.70	30.65	-8	7,534	-0.11%
2021/04/13	7.1	30.78	2	30.85	30.70	5.1	7,633	0.07%
2021/04/12	11	30.74	0	0.00	30.85	11	7,651	0.14%
2021/04/08	5	30.85	0	0.00	31.00	5	7,763	0.06%
2021/04/07	1	30.85	4	30.85	31.00	-3	7,769	-0.04%
2021/04/06	3	30.93	10	30.90	30.85	-7	7,797	-0.09%
2021/04/01	3.1	31.09	0	0.00	31.10	3.1	7,933	0.04%
2021/03/31	1	31.30	21	31.45	31.45	-20	7,876	-0.25%
2021/03/30	0.1	30.90	1	30.95	31.00	-0.9	7,810	-0.01%
2021/03/29	1	30.70	0	0.00	30.85	1	7,880	0.01%
2021/03/26	1.1	30.51	2	30.58	30.50	-0.9	7,962	-0.01%
2021/03/25	1	30.50	0	0.00	30.60	1	8,025	0.01%
2021/03/24	1	30.50	0	0.00	30.70	1	8,075	0.01%
2021/03/23	3	30.65	0	0.00	30.55	3	8,033	0.04%
2021/03/22	1	30.80	0	0.00	30.75	1	8,075	0.01%
2021/03/19	5	30.45	0	0.00	31.20	5	8,107	0.06%
2021/03/18	8	30.88	0	0.00	30.80	8	8,015	0.10%
2021/03/17	3	30.58	0	0.00	30.50	3	7,980	0.04%
2021/03/16	0	0.00	5	30.67	30.65	-5	8,002	-0.06%
2021/03/12	1	30.80	0	0.00	30.80	1	8,125	0.01%
2021/03/11	2	30.75	0	0.00	30.85	2	8,197	0.02%
2021/03/09	1	30.70	1	30.70	30.75	0	8,363	0.00%
2021/03/08	1	30.60	5	30.60	30.55	-4	8,385	-0.05%
2021/03/05	0	0.00	2	30.30	30.60	-2	8,433	-0.02%
2021/03/04	4	30.48	0	0.00	30.40	4	8,620	0.05%
2021/03/03	0	0.00	2	30.90	31.00	-2	8,552	-0.02%
2021/03/02	1	30.60	1	30.75	30.50	0	8,487	0.00%
2021/02/26	6	30.20	1	30.55	30.15	5	8,495	0.06%
2021/02/25	11	30.94	2	31.00	31.00	9	8,286	0.11%
2021/02/24	8	30.87	13.5	30.74	30.65	-5.5	8,213	-0.07%
2021/02/23	0	0.00	2	30.43	30.70	-2	8,214	-0.02%
2021/02/22	0	0.00	16	30.06	30.05	-16	8,151	-0.20%
2021/02/19	51	29.70	0	0.00	30.00	51	8,149	0.63%
2021/02/18	3.1	29.94	1	29.80	29.85	2.1	8,177	0.03%
2021/02/17	1	29.75	5	29.57	29.80	-4	8,166	-0.05%
2021/02/05	0	0.00	2	29.25	29.40	-2	8,095	-0.02%
2021/02/04	6.1	28.91	0	0.00	29.20	6.1	8,069	0.08%
2021/02/02	3	28.77	10	28.70	29.15	-7	8,300	-0.08%
2021/02/01	1	28.85	1	28.80	28.80	0	8,314	0.00%
2021/01/29	10	29.05	0	0.00	28.90	10	8,297	0.12%
2021/01/28	1	29.05	3	29.07	29.05	-2	8,163	-0.02%
2021/01/27	10	29.60	0	0.00	29.25	10	8,114	0.12%
2021/01/26	17	29.08	14	29.05	29.20	3	8,064	0.04%
2021/01/25	17	29.02	10	29.03	29.20	7	7,998	0.09%
2021/01/22	13	29.13	0	0.00	29.15	13	7,970	0.16%
2021/01/21	10	29.18	0	0.00	29.10	10	7,896	0.13%
2021/01/20	21	29.37	2	29.60	29.05	19	7,834	0.24%
2021/01/19	19	29.97	4	30.01	30.00	15	7,606	0.20%
2021/01/18	7.1	29.99	0	0.00	30.05	7.1	7,515	0.09%
2021/01/15	3	30.38	0	0.00	30.30	3	7,417	0.04%
2021/01/14	0	0.00	6	30.58	30.60	-6	7,333	-0.08%
2021/01/13	2	30.45	0	0.00	30.50	2	7,286	0.03%
2021/01/12	10	30.47	3	30.46	30.65	7	7,175	0.10%
2021/01/11	6	30.68	0	0.00	30.70	6	7,046	0.09%
2021/01/08	7.1	30.50	0	0.00	30.70	7.1	6,961	0.10%
2021/01/07	2	30.85	0	0.00	30.75	2	6,847	0.03%
2021/01/06	1	30.50	3	30.58	30.55	-2	6,764	-0.03%
2021/01/05	2	30.73	0	0.00	30.75	2	6,625	0.03%
2021/01/04	1	31.70	2	31.15	31.10	-1	6,574	-0.02%
2020/12/31	7	31.66	4	31.45	31.70	3	6,471	0.05%
2020/12/30	2.1	31.30	0	0.00	31.40	2.1	6,357	0.03%
2020/12/29	0	0.00	21	31.35	31.30	-21	6,295	-0.33%
2020/12/28	2.1	31.24	7	31.47	31.30	-4.9	6,252	-0.08%
2020/12/25	7	30.79	7	30.87	30.90	0	6,079	0.00%
2020/12/24	0	0.00	1	30.65	30.75	-1	6,060	-0.02%
2020/12/23	2.5	30.38	2	30.50	30.55	0.5	6,010	0.01%
2020/12/22	2	30.70	1	31.05	30.50	1	5,905	0.02%
2020/12/21	1	30.85	5	30.87	31.20	-4	5,914	-0.07%
2020/12/18	3.1	30.69	4	30.64	30.65	-0.9	5,835	-0.02%
2020/12/17	1.3	30.79	0	0.00	30.70	1.3	5,766	0.02%
2020/12/16	0	0.00	2	30.65	30.70	-2	5,759	-0.03%
2020/12/15	5	30.67	11	30.73	30.40	-6	5,726	-0.10%
2020/12/14	6	30.90	5	30.80	30.80	1	5,622	0.02%
2020/12/11	4	30.75	0	0.00	30.75	4	5,561	0.07%
2020/12/10	9	30.81	0	0.00	30.80	9	5,481	0.16%
2020/12/09	4	30.86	0	0.00	30.85	4	5,395	0.07%
2020/12/08	13	30.99	0	0.00	30.95	13	5,338	0.24%
2020/12/07	4	31.26	2	31.25	31.25	2	5,214	0.04%
2020/12/04	1	31.70	4	31.60	31.60	-3	5,173	-0.06%
2020/12/03	3	31.35	0	0.00	31.30	3	5,041	0.06%
2020/12/02	8	31.09	3	31.00	31.05	5	4,954	0.10%
2020/12/01	0	0.00	3	31.17	31.10	-3	4,894	-0.06%
2020/11/30	8	31.06	1	31.10	31.45	7	4,828	0.14%
2020/11/27	0	0.00	1	31.15	31.25	-1	4,585	-0.02%
2020/11/26	3	31.17	0	0.00	31.20	3	4,538	0.07%
2020/11/25	6.2	31.35	0	0.00	31.30	6.2	4,576	0.14%
2020/11/23	2	31.50	1	31.55	31.40	1	4,451	0.02%
2020/11/20	3	31.32	9	31.29	31.40	-6	4,370	-0.14%
2020/11/18	0	0.00	5	31.80	31.80	-5	4,278	-0.12%
2020/11/17	3	31.50	0	0.00	31.55	3	4,224	0.07%
2020/11/16	2	31.50	7	31.57	31.65	-5	4,265	-0.12%
2020/11/12	14	31.41	1	31.55	31.45	13	4,230	0.31%
2020/11/11	1	31.45	0	0.00	31.70	1	4,260	0.02%
2020/11/10	1	31.45	34	31.59	31.60	-33	4,349	-0.76%
2020/11/09	5	30.78	0	0.00	30.80	5	4,129	0.12%
2020/11/06	4	30.25	5	30.20	30.30	-1	4,112	-0.02%
2020/11/05	3	30.32	0	0.00	30.20	3	4,152	0.07%
2020/11/02	0	30.35	0	0.00	30.25	0	4,339	0.00%
2020/10/29	33.1	30.11	0	0.00	30.25	33.1	4,404	0.75%
2020/10/28	2	30.63	0	0.00	30.50	2	4,456	0.04%
2020/10/27	1	30.95	0	0.00	30.80	1	4,523	0.02%
2020/10/26	11	30.95	0	0.00	30.90	11	4,566	0.24%
2020/10/20	2	30.50	0	0.00	30.55	2	4,761	0.04%
2020/10/19	4	30.78	0	0.00	30.70	4	4,760	0.08%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/14	0	0.00	4	31.26	31.20	-4	4,758	-0.08%
2020/10/12	0	0.00	4	31.09	31.10	-4	4,868	-0.08%
2020/10/08	1	31.35	0	0.00	31.25	1	4,958	0.02%
2020/10/07	0	0.00	1	31.45	31.45	-1	5,034	-0.02%
2020/10/06	2	31.75	2	31.65	31.60	0	5,148	0.00%
2020/10/05	2	31.75	10	31.60	31.55	-8	5,241	-0.15%
2020/09/30	0	0.00	40	31.70	31.65	-40	5,360	-0.75%
2020/09/28	6	31.41	2	31.38	31.35	4	5,586	0.07%
2020/09/25	41	30.60	0	0.00	30.75	41	5,650	0.73%
2020/09/24	33	30.91	0	0.00	30.35	33	5,649	0.58%
2020/09/23	0	0.00	1	31.55	31.55	-1	5,589	-0.02%
2020/09/22	2	31.68	0	0.00	31.60	2	5,664	0.04%
2020/09/21	0	0.00	100	31.90	31.90	-100	5,691	-1.76%
2020/09/18	1	31.85	2	31.78	32.00	-1	5,704	-0.02%
2020/09/17	1	31.95	0	0.00	32.00	1	5,739	0.02%
2020/09/16	1	32.15	0	0.00	32.15	1	5,808	0.02%
2020/09/14	20	31.95	0	0.00	32.05	20	6,119	0.33%
2020/09/11	4	31.90	0	0.00	31.95	4	6,242	0.06%
2020/09/10	0	0.00	100	32.15	32.20	-100	6,352	-1.57%
2020/09/09	3	31.77	0	0.00	32.15	3	6,405	0.05%
2020/09/08	20	32.40	0	0.00	32.40	20	6,434	0.31%
2020/09/04	4	32.31	0	0.00	32.35	4	6,672	0.06%
2020/09/01	5	32.36	0	0.00	32.35	5	6,902	0.07%
2020/08/31	1	32.70	0	0.00	32.50	1	6,974	0.01%
2020/08/28	5	32.55	0	0.00	32.60	5	6,963	0.07%
2020/08/27	2	32.55	0	0.00	32.60	2	7,065	0.03%
2020/08/26	3	32.85	0	0.00	32.85	3	7,156	0.04%
2020/08/25	0	0.00	2	33.05	33.00	-2	7,334	-0.03%
2020/08/24	2	32.33	2	32.40	32.35	0	7,559	0.00%
2020/08/21	2	32.60	2	32.75	32.60	0	7,857	0.00%
2020/08/20	3	32.33	0	0.00	32.35	3	8,286	0.04%
2020/08/19	1	33.25	1	33.65	33.20	0	8,499	0.00%
2020/08/18	7	33.45	0	0.00	33.45	7	8,829	0.08%
2020/08/17	13	34.11	8	33.91	33.95	5	8,870	0.06%
2020/08/14	6	33.79	105	32.75	33.95	-99	9,002	-1.10%	大賣/
2020/08/13	1	32.65	0	0.00	32.70	1	8,977	0.01%
2020/08/12	3	32.25	0	0.00	32.25	3	9,114	0.03%
2020/08/11	3	32.35	0	0.00	32.20	3	9,109	0.03%
2020/08/10	3	32.33	0	0.00	32.60	3	9,056	0.03%
2020/08/07	24	32.86	1	32.45	32.45	23	9,038	0.25%
2020/08/06	3	33.13	8	33.50	33.00	-5	8,906	-0.06%
2020/08/05	0	0.00	1	33.75	33.30	-1	8,831	-0.01%
2020/08/04	10	33.24	1	33.30	33.30	9	8,797	0.10%
2020/08/03	21	33.15	6	32.95	32.95	15	8,789	0.17%
2020/07/31	3	33.60	4	33.70	33.30	-1	8,736	-0.01%
2020/07/30	4	33.38	2	33.35	33.35	2	8,663	0.02%
2020/07/29	33	33.83	0	0.00	33.55	33	8,611	0.38%
2020/07/28	1	33.60	12	33.81	33.80	-11	8,578	-0.13%
2020/07/27	5	34.15	1	34.15	34.05	4	8,606	0.05%
2020/07/24	1	34.70	0	0.00	34.60	1	8,637	0.01%
2020/07/23	2	34.75	3	34.70	34.80	-1	8,675	-0.01%
2020/07/22	1	34.85	0	0.00	34.80	1	8,716	0.01%
2020/07/21	0	0.00	50	34.95	34.95	-50	8,690	-0.58%
2020/07/20	4	34.70	4	34.68	34.90	0	8,684	0.00%
2020/07/17	5	35.04	1	35.00	35.00	4	8,719	0.05%
2020/07/16	15	34.98	0	0.00	34.80	15	8,743	0.17%
2020/07/15	2	35.43	7	35.18	35.25	-5	8,686	-0.06%
2020/07/14	19	34.81	2	34.70	34.70	17	8,641	0.20%
2020/07/13	7	35.18	1	35.05	35.20	6	8,580	0.07%
2020/07/10	5	35.65	0	0.00	35.40	5	8,536	0.06%
2020/07/09	19	36.12	1	36.05	36.05	18	8,495	0.21%
2020/07/08	3	36.42	0	0.00	36.55	3	8,401	0.04%
2020/07/07	7	36.99	29	37.10	37.15	-22	8,331	-0.26%
2020/07/06	5	37.13	1	37.20	37.15	4	8,400	0.05%
2020/07/03	1	37.00	2	37.03	37.05	-1	8,455	-0.01%
2020/07/02	4	36.80	6	36.64	36.75	-2	8,519	-0.02%
2020/07/01	1	36.60	6	36.63	36.50	-5	8,500	-0.06%
2020/06/30	2	36.50	0	0.00	36.50	2	8,447	0.02%
2020/06/29	11	36.67	1	36.70	36.50	10	8,476	0.12%
2020/06/24	1	36.70	0	0.00	36.85	1	8,512	0.01%
2020/06/23	2	36.43	0	0.00	36.55	2	8,468	0.02%
2020/06/22	6	36.48	4	36.39	36.15	2	8,436	0.02%
2020/06/19	103	36.51	1	36.80	36.50	102	8,394	1.22%	大買/鉅額交易
2020/06/18	7	36.86	0	0.00	36.80	7	8,374	0.08%
2020/06/17	2	37.30	0	0.00	37.20	2	8,354	0.02%
2020/06/16	8	37.33	14	37.37	37.55	-6	8,408	-0.07%
2020/06/15	4	37.24	3	37.22	37.05	1	8,556	0.01%
2020/06/12	3	37.37	6	37.41	37.50	-3	8,674	-0.03%
2020/06/11	3	38.02	2	38.38	38.00	1	8,813	0.01%
2020/06/10	2	38.58	3	38.65	38.50	-1	8,780	-0.01%
2020/06/09	2	38.55	0	0.00	38.50	2	9,065	0.02%
2020/06/08	9	38.67	2	38.70	38.75	7	9,199	0.08%
2020/06/05	5	38.55	1	38.60	38.65	4	9,102	0.04%
2020/06/04	1	38.35	1	38.30	38.40	0	9,142	0.00%
2020/06/03	1	38.15	4	38.40	38.40	-3	9,192	-0.03%
2020/06/02	3	38.20	1	38.10	38.15	2	9,169	0.02%
2020/06/01	11	38.37	1	38.65	38.30	10	9,129	0.11%
2020/05/29	6	37.96	30	38.05	37.70	-24	9,010	-0.27%
2020/05/28	109	39.02	4	38.88	38.45	105	8,816	1.19%	大買/鉅額交易
2020/05/27	111	39.26	146	39.52	39.30	-35	8,620	-0.41%	大買/大賣/
2020/05/26	7	38.07	79	37.92	38.25	-72	8,258	-0.87%
2020/05/25	37	36.66	49	37.08	37.30	-12	8,000	-0.15%
2020/05/22	8	35.78	10	35.81	35.45	-2	7,693	-0.03%
2020/05/21	8	35.99	18	35.94	36.10	-10	7,691	-0.13%
2020/05/20	16	35.06	1	35.00	35.10	15	7,521	0.20%
2020/05/19	2	34.68	102	34.85	34.55	-100	7,388	-1.35%	大賣/
2020/05/13	0	0.00	1	33.60	33.90	-1	7,230	-0.01%
2020/05/12	3	33.52	5	33.40	33.40	-2	7,238	-0.03%
2020/05/11	2	33.88	1	34.05	33.85	1	7,256	0.01%
2020/05/08	5	33.65	0	0.00	33.50	5	7,211	0.07%
2020/05/07	8	33.40	0	0.00	33.45	8	7,261	0.11%
2020/05/05	100	33.55	100	33.36	33.35	0	7,266	0.00%
2020/05/04	0	0.00	1	33.10	33.45	-1	7,260	-0.01%
2020/04/30	3	34.12	0	0.00	34.10	3	7,241	0.04%
2020/04/29	1	33.45	8	33.78	34.00	-7	7,203	-0.10%
2020/04/28	0	0.00	1	33.00	33.05	-1	7,169	-0.01%
2020/04/27	0.2	32.30	21	32.01	32.25	-20.9	7,344	-0.28%
2020/04/23	60	31.80	0	0.00	31.75	60	7,357	0.82%
2020/04/21	6	31.52	5	31.55	31.50	1	7,353	0.01%
2020/04/20	0	0.00	7	32.25	32.35	-7	7,329	-0.10%
2020/04/17	102	32.59	3	32.50	32.25	99	7,385	1.34%	大買/
2020/04/16	5	32.30	0	0.00	32.15	5	7,387	0.07%
2020/04/15	1	32.40	5	32.35	32.45	-4	7,373	-0.05%
2020/04/14	3	31.75	0	0.00	31.85	3	7,344	0.04%
2020/04/13	2	31.05	2	31.20	31.05	0	7,312	0.00%
2020/04/10	0	0.00	5	31.69	31.65	-5	7,340	-0.07%
2020/04/09	12	31.43	56	31.47	31.65	-44	7,379	-0.60%
2020/04/08	36	29.64	3	29.75	30.00	33	7,202	0.46%
2020/04/07	0	0.00	5	29.20	28.85	-5	7,087	-0.07%
2020/04/06	2	28.20	0	0.00	28.40	2	7,010	0.03%
2020/04/01	3	28.50	0	0.00	28.35	3	7,012	0.04%
2020/03/30	1	28.80	0	0.00	28.70	1	7,059	0.01%
2020/03/27	11	29.55	0	0.00	29.45	11	7,307	0.15%
2020/03/26	7	29.36	1	29.30	29.40	6	7,663	0.08%
2020/03/25	22	29.51	0	0.00	29.55	22	7,874	0.28%
2020/03/24	0	0.00	15	29.03	28.90	-15	7,785	-0.19%
2020/03/23	1	28.30	2	27.80	27.80	-1	7,672	-0.01%
2020/03/20	3	27.67	0	0.00	27.55	3	7,571	0.04%
2020/03/19	32	26.45	9	26.89	27.05	23	7,399	0.31%
2020/03/18	3	27.63	1	27.50	27.80	2	7,203	0.03%
2020/03/17	4	28.58	2	28.75	28.40	2	7,053	0.03%
2020/03/13	68	28.52	10	28.29	29.70	58	6,662	0.87%
2020/03/12	44	31.48	14	31.43	31.10	30	6,318	0.47%
2020/03/11	3	32.63	31	32.41	32.40	-28	6,086	-0.46%
2020/03/10	2	32.45	3	32.50	32.65	-1	5,987	-0.02%
2020/03/09	33	33.04	0	0.00	33.00	33	5,850	0.56%
2020/03/06	1	33.70	2	34.00	33.70	-1	5,719	-0.02%
2020/03/05	2	34.15	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.75	5	33.80	34.25	-4	5,566	-0.07%
2020/03/03	105	33.68	0	0.00	33.65	105	5,480	1.92%	大買/鉅額交易
2020/03/02	3	33.60	10	33.65	33.70	-7	5,379	-0.13%
2020/02/27	3	34.38	0	0.00	34.50	3	5,370	0.06%
2020/02/26	44	34.66	0	0.00	34.55	44	5,273	0.83%
2020/02/24	10	35.05	0	0.00	35.10	10	5,187	0.19%
2020/02/21	4	35.39	0	0.00	35.50	4	5,102	0.08%
2020/02/20	2	35.60	2	35.65	35.55	0	5,059	0.00%
2020/02/18	2	35.40	0	0.00	35.65	2	5,034	0.04%
2020/02/17	3	35.60	0	0.00	35.60	3	5,032	0.06%
2020/02/14	2	35.90	0	0.00	35.90	2	5,101	0.04%
2020/02/13	0	0.00	6	36.00	36.00	-6	5,108	-0.12%
2020/02/10	0	0.00	5	35.75	35.80	-5	5,115	-0.10%
2020/02/06	5	36.55	0	0.00	36.55	5	5,057	0.10%
2020/02/05	25	36.13	0	0.00	36.05	25	5,043	0.50%
2020/02/03	51	35.15	3	35.23	35.55	48	5,036	0.95%
2020/01/31	5	36.35	0	0.00	36.15	5	4,993	0.10%
2020/01/30	32	36.68	1	36.60	36.05	31	4,953	0.63%
2020/01/20	1	39.00	3	39.00	38.95	-2	4,730	-0.04%
2020/01/17	3	38.83	2	38.90	39.00	1	4,737	0.02%
2020/01/16	10	38.80	5	38.78	38.80	5	4,719	0.11%
2020/01/15	1	38.65	6	38.88	38.55	-5	4,738	-0.11%
2020/01/14	2	38.85	6	38.87	38.80	-4	4,733	-0.08%
2020/01/13	2	38.70	10	38.84	38.80	-8	4,708	-0.17%
2020/01/10	5	38.40	32	38.44	38.25	-27	4,654	-0.58%
2020/01/09	3	38.15	2	38.03	38.15	1	4,598	0.02%
2020/01/08	4	37.60	13	37.57	37.50	-9	4,609	-0.20%
2020/01/07	11	38.06	20	37.90	37.90	-9	4,575	-0.20%
2020/01/06	11	37.97	5	38.15	37.90	6	4,573	0.13%
2020/01/03	11	38.93	18	38.74	38.85	-7	4,539	-0.15%
2020/01/02	2	38.28	0	0.00	38.25	2	4,493	0.04%
2019/12/31	5	38.40	0	0.00	38.40	5	4,541	0.11%
2019/12/30	0	0.00	7	38.68	38.60	-7	4,768	-0.15%
2019/12/27	7	38.64	0	0.00	38.60	7	4,795	0.15%
2019/12/26	7	38.91	3	38.38	38.45	4	4,798	0.08%
2019/12/25	0	0.00	10	39.08	38.80	-10	4,861	-0.21%
2019/12/24	31	39.98	19	39.78	39.20	12	4,788	0.25%
2019/12/23	55	39.15	77	39.13	39.70	-22	4,536	-0.48%
2019/12/20	13	37.81	40	36.74	38.15	-27	4,277	-0.63%
2019/12/19	5	36.35	10	36.28	36.30	-5	4,074	-0.12%
2019/12/18	0	0.00	1	36.30	36.30	-1	4,092	-0.02%
2019/12/17	0	0.00	1	36.30	36.35	-1	4,115	-0.02%
2019/12/16	2	36.05	0	0.00	36.20	2	4,148	0.05%
2019/12/12	11	35.87	1	36.20	36.30	10	4,172	0.24%
2019/12/11	2	35.65	0	0.00	35.90	2	4,161	0.05%
2019/12/05	1	35.85	0	0.00	35.85	1	4,924	0.02%
2019/12/03	6	35.77	0	0.00	35.75	6	5,091	0.12%
2019/11/28	3	36.20	1	36.20	36.20	2	5,161	0.04%
2019/11/22	3	36.40	30	36.42	36.45	-27	5,478	-0.49%
2019/11/21	0.2	36.40	0	0.00	36.40	0.2	5,538	0.00%
2019/11/18	5	35.75	0	0.00	36.05	5	5,999	0.08%
2019/11/15	5	35.65	1	35.85	35.70	4	6,093	0.07%
2019/11/14	1	35.30	0	0.00	35.30	1	6,216	0.02%
2019/11/13	7	35.59	0	0.00	35.20	7	6,446	0.11%
2019/11/08	3	36.40	3	36.45	36.50	0	6,906	0.00%
2019/11/06	3	36.35	0	0.00	36.30	3	6,964	0.04%
2019/11/05	4	36.14	5	36.10	36.35	-1	6,996	-0.01%
2019/11/04	0	0.00	6	36.08	36.20	-6	7,061	-0.08%
2019/11/01	2	36.00	0	0.00	36.00	2	7,134	0.03%
2019/10/31	4	36.11	2	35.95	36.05	2	7,206	0.03%
2019/10/30	2	35.80	2	35.90	35.95	0	7,225	0.00%
2019/10/24	0	0.00	1	35.60	35.65	-1	7,336	-0.01%
2019/10/23	2	35.33	0	0.00	35.25	2	7,447	0.03%
2019/10/22	3	35.78	8	35.43	35.70	-5	7,517	-0.07%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/18	0	0.00	3	35.10	35.00	-3	7,716	-0.04%
2019/10/17	2	35.45	3	35.53	35.45	-1	7,715	-0.01%
2019/10/16	3	35.27	1	35.15	35.65	2	7,727	0.03%
2019/10/15	0	0.00	2	34.95	35.25	-2	7,743	-0.03%
2019/10/14	0	0.00	2	35.03	35.05	-2	7,774	-0.03%
2019/10/09	3	34.60	1	34.80	34.70	2	7,766	0.03%
2019/10/08	1	34.90	1	34.70	34.60	0	7,801	0.00%
2019/10/07	12	35.18	1	35.35	35.05	11	7,855	0.14%
2019/10/04	18	35.28	17.7	35.56	35.55	0.3	7,834	0.00%
2019/10/03	1	34.05	1	34.15	34.15	0	7,590	0.00%
2019/10/02	8	34.49	0	0.00	34.40	8	7,546	0.11%
2019/10/01	28	34.84	20	35.15	35.00	8	7,485	0.11%
2019/09/26	4	35.38	0	0.00	35.35	4	7,460	0.05%
2019/09/25	57	35.66	2	35.90	35.45	55	7,696	0.71%
2019/09/23	2	36.70	0	0.00	36.40	2	7,764	0.03%
2019/09/20	1	36.60	1	36.60	36.60	0	7,799	0.00%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	1	36.65	0	0.00	36.85	1	7,752	0.01%
2019/09/11	7	35.79	12	36.00	36.30	-5	7,899	-0.06%
2019/09/10	4	36.93	19	37.03	36.90	-15	7,699	-0.19%
2019/09/09	2	37.70	0	0.00	37.90	2	7,622	0.03%
2019/09/06	3	37.90	0	0.00	38.35	3	7,669	0.04%
2019/08/30	3	38.00	0	0.00	37.90	3	8,344	0.04%
2019/08/29	0	0.00	1	37.65	37.85	-1	8,426	-0.01%
2019/08/28	0	0.00	3	37.40	37.45	-3	8,481	-0.04%
2019/08/27	2	36.65	0	0.00	36.95	2	8,774	0.02%
2019/08/26	6	36.78	0	0.00	36.75	6	8,853	0.07%
2019/08/23	5	36.76	2	37.00	37.25	3	9,013	0.03%
2019/08/22	3	37.57	3	37.38	37.00	0	9,038	0.00%
2019/08/21	10	37.82	2	37.85	37.65	8	9,293	0.09%
2019/08/20	2	38.15	1	38.15	38.30	1	9,196	0.01%
2019/08/19	7	38.09	3	38.37	38.30	4	9,228	0.04%
2019/08/16	6	38.44	14	38.56	38.40	-8	9,282	-0.09%
2019/08/15	13	38.81	0	0.00	38.00	13	9,293	0.14%
2019/08/13	1	40.05	0	0.00	40.10	1	9,178	0.01%
2019/08/08	0	0.00	1	41.35	41.35	-1	9,302	-0.01%
2019/08/07	3	40.85	0	0.00	41.10	3	9,683	0.03%
2019/08/06	1	40.15	0	0.00	40.80	1	9,911	0.01%
2019/08/02	4	40.88	1	41.00	41.00	3	10,138	0.03%
2019/07/30	0	0.00	1	41.70	41.75	-1	10,202	-0.01%
2019/07/29	4	41.71	0	0.00	41.65	4	10,205	0.04%
2019/07/26	4	41.56	5	41.40	41.45	-1	10,132	-0.01%
2019/07/25	7	41.86	0	0.00	41.85	7	10,062	0.07%
2019/07/24	1	42.20	0	0.00	42.15	1	9,995	0.01%
2019/07/23	3	43.40	12	43.37	43.45	-9	9,924	-0.09%
2019/07/22	3	43.35	1	43.40	43.15	2	9,817	0.02%
2019/07/19	1	43.75	11	43.71	43.80	-10	9,764	-0.10%
2019/07/18	2	43.70	2	43.45	43.70	0	9,798	0.00%
2019/07/17	0	0.00	2	43.35	43.35	-2	9,890	-0.02%
2019/07/16	2	43.85	6	43.54	43.50	-4	10,004	-0.04%
2019/07/15	0	0.00	7	43.50	43.85	-7	10,165	-0.07%
2019/07/12	4	43.69	6	43.66	43.70	-2	10,270	-0.02%
2019/07/11	1	44.10	0	0.00	44.00	1	10,293	0.01%
2019/07/10	2	44.85	13	44.52	44.75	-11	10,253	-0.11%
2019/07/09	0	0.00	5	44.20	44.10	-5	10,236	-0.05%
2019/07/08	1	44.05	0	0.00	44.25	1	10,295	0.01%
2019/07/05	4	44.28	0	0.00	44.20	4	10,380	0.04%
2019/07/04	1	44.20	0	0.00	44.20	1	10,453	0.01%
2019/07/03	6	44.58	6	44.50	44.15	0	10,472	0.00%
2019/07/02	33	43.98	35	43.66	43.65	-2	10,439	-0.02%
2019/07/01	10	44.70	5	44.89	44.75	5	10,168	0.05%
2019/06/27	0	0.00	3	46.18	46.20	-3	10,077	-0.03%
2019/06/26	3	46.30	0	0.00	45.95	3	10,104	0.03%
2019/06/24	3	46.18	0	0.00	46.25	3	10,138	0.03%
2019/06/21	9	45.78	5	46.00	46.00	4	10,142	0.04%
2019/06/20	1	45.85	2	45.85	45.80	-1	10,080	-0.01%
2019/06/19	2	46.33	5	46.32	46.35	-3	10,084	-0.03%
2019/06/18	1	45.95	12	46.00	46.00	-11	10,240	-0.11%
2019/06/17	7	45.79	5	45.60	45.40	2	10,337	0.02%
2019/06/14	2	46.20	3	45.88	45.85	-1	10,304	-0.01%
2019/06/13	2	45.60	4	45.90	46.05	-2	10,226	-0.02%
2019/06/12	17	45.99	6	45.53	45.25	11	10,239	0.11%
2019/06/11	21	46.52	2	46.23	46.60	19	10,093	0.19%
2019/06/10	3	46.45	3	46.93	46.95	0	9,991	0.00%
2019/06/06	22	46.16	21	46.37	46.65	1	9,936	0.01%
2019/06/05	2.2	44.85	10	45.37	46.15	-7.8	9,787	-0.08%
2019/06/04	10	44.92	7	44.81	44.85	3	9,755	0.03%
2019/06/03	42	44.90	24	45.08	45.35	18	9,809	0.18%
2019/05/30	22	42.75	35	42.92	43.10	-13	9,951	-0.13%
2019/05/29	32	41.98	30	41.38	42.00	2	9,912	0.02%
2019/05/28	12	42.23	5	41.51	41.00	7	10,025	0.07%
2019/05/27	23	42.95	20	43.23	43.05	3	9,964	0.03%
2019/05/24	25	42.87	26	42.99	42.95	-1	9,945	-0.01%
2019/05/23	34	42.63	32	42.79	42.70	2	9,844	0.02%
2019/05/22	21	42.76	23	43.02	42.70	-2	9,671	-0.02%
2019/05/21	21	41.20	35.6	41.23	41.70	-14.6	9,494	-0.15%
2019/05/20	23	41.17	29	41.34	40.55	-6	9,346	-0.06%
2019/05/17	12	40.72	13	40.77	40.15	-1	9,186	-0.01%
2019/05/16	3	41.17	3	40.93	40.45	0	9,115	0.00%
2019/05/15	44	41.04	62	40.78	41.25	-18	9,035	-0.20%
2019/05/14	29	38.83	1	39.20	39.20	28	8,733	0.32%
2019/05/13	1	38.30	24	38.50	38.95	-23	8,592	-0.27%
2019/05/10	1	36.55	7	36.70	36.60	-6	8,370	-0.07%
2019/05/09	5	36.81	4	36.73	36.55	1	8,403	0.01%
2019/05/06	1	37.35	0	0.00	37.40	1	8,304	0.01%
2019/05/02	1	37.50	1	37.40	37.40	0	8,298	0.00%
2019/04/30	5	37.35	1	37.55	37.60	4	8,309	0.05%
2019/04/29	3	37.47	0	0.00	37.55	3	8,304	0.04%
2019/04/23	4	37.25	2	36.95	37.25	2	8,386	0.02%
2019/04/22	0	0.00	48	37.81	37.55	-48	8,312	-0.58%
2019/04/19	4	36.93	26	36.93	37.00	-22	8,162	-0.27%
2019/04/18	0	0.00	3	36.00	36.00	-3	7,989	-0.04%
2019/04/17	2	35.50	1	35.55	35.60	1	7,948	0.01%
2019/04/16	3	35.50	0	0.00	35.60	3	7,872	0.04%
2019/04/15	1	35.15	0	0.00	35.15	1	7,838	0.01%
2019/04/12	4	35.10	4	35.00	35.10	0	7,876	0.00%
2019/04/11	0	0.00	4	35.00	35.10	-4	7,864	-0.05%
2019/04/09	0	0.00	1	35.70	35.70	-1	7,859	-0.01%
2019/04/08	0	0.00	1	35.50	35.70	-1	7,903	-0.01%
2019/04/02	1	35.75	4	35.83	35.85	-3	7,927	-0.04%
2019/04/01	12	35.63	0	0.00	35.45	12	7,849	0.15%
2019/03/29	6	35.83	9	35.84	36.00	-3	7,748	-0.04%
2019/03/28	0	0.00	6	35.39	35.60	-6	7,759	-0.08%
2019/03/26	2	35.15	0	0.00	35.20	2	7,808	0.03%
2019/03/25	30	34.93	7	34.94	34.90	23	7,861	0.29%
2019/03/22	0	0.00	15	34.86	35.05	-15	7,862	-0.19%
2019/03/21	13	35.12	4	34.90	35.05	9	7,814	0.12%
2019/03/20	4	35.98	23	36.00	35.85	-19	7,682	-0.25%
2019/03/19	0	0.00	2	35.15	35.10	-2	7,597	-0.03%
2019/03/18	1	34.85	6	34.92	34.95	-5	7,669	-0.07%
2019/03/15	7	34.92	3	34.97	34.90	4	7,686	0.05%
2019/03/14	1	34.60	1	34.50	34.55	0	7,577	0.00%
2019/03/13	2	34.50	0	0.00	34.45	2	7,578	0.03%
2019/03/12	3	34.45	7.7	34.68	34.65	-4.7	7,684	-0.06%
2019/03/11	1	34.45	0	0.00	34.35	1	7,725	0.01%
2019/03/08	2	34.20	1	34.35	34.35	1	7,967	0.01%
2019/03/07	2	34.93	5.5	34.73	34.75	-3.5	8,439	-0.04%
2019/03/06	126	34.77	128	34.90	35.00	-2	8,428	-0.02%	大買/大賣/
2019/03/05	25	34.33	37	34.37	34.45	-12	8,237	-0.15%
2019/03/04	3	33.20	0	0.00	33.25	3	8,038	0.04%
2019/02/27	0	0.00	4	32.94	33.00	-4	8,031	-0.05%
2019/02/26	9	31.97	9	32.18	32.20	0	7,790	0.00%
2019/02/25	3	31.00	0	0.00	31.00	3	7,650	0.04%
2019/02/22	0	0.00	5	31.00	31.00	-5	7,732	-0.06%
2019/02/20	1	30.95	0	0.00	31.00	1	8,001	0.01%
2019/02/14	1	31.05	7	31.01	31.05	-6	8,407	-0.07%
2019/02/13	5	30.76	3	30.70	30.70	2	8,372	0.02%
2019/02/12	4	30.65	2	30.60	30.60	2	8,326	0.02%
2019/02/11	2	31.00	3	31.15	30.90	-1	8,344	-0.01%
2019/01/29	5	30.95	0	0.00	31.00	5	8,605	0.06%
2019/01/28	0	0.00	3	30.85	30.95	-3	8,594	-0.03%
2019/01/24	4	30.86	0	0.00	30.90	4	8,783	0.05%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/22	3	30.80	0	0.00	30.90	3	9,289	0.03%
2019/01/16	0	0.00	2.1	30.86	30.90	-2.1	10,165	-0.02%
2019/01/15	2	30.90	3	30.95	31.05	-1	10,457	-0.01%
2019/01/10	2	30.85	0	0.00	30.85	2	10,842	0.02%
2019/01/08	2	30.50	0	0.00	30.50	2	10,876	0.02%
2019/01/07	0	0.00	1	30.65	30.65	-1	10,963	-0.01%
2019/01/04	0	0.00	3	30.28	30.40	-3	11,084	-0.03%
2019/01/03	0	0.00	1	30.15	30.20	-1	11,275	-0.01%
2019/01/02	1	30.10	0	0.00	30.20	1	11,309	0.01%
2018/12/28	6	30.24	8	30.30	30.55	-2	11,396	-0.02%
2018/12/27	3	30.15	0	0.00	30.15	3	11,526	0.03%
2018/12/26	8	29.61	4	29.70	29.60	4	11,643	0.03%
2018/12/25	15	30.01	3	29.95	29.90	12	11,699	0.10%
2018/12/21	4	30.56	3	30.55	30.70	1	12,358	0.01%
2018/12/19	4	30.68	0	0.00	30.75	4	12,609	0.03%
2018/12/18	0	0.00	2	30.85	30.70	-2	12,853	-0.02%
2018/12/17	0	0.00	3	30.68	30.65	-3	12,869	-0.02%
2018/12/14	0	0.00	3	31.10	30.75	-3	12,925	-0.02%
2018/12/13	5	30.85	15	30.82	30.85	-10	12,911	-0.08%
2018/12/12	22	30.40	10	30.40	30.35	12	12,868	0.09%
2018/12/11	12	30.29	0	0.00	30.15	12	12,726	0.09%
2018/12/10	1	30.30	0	0.00	30.15	1	12,583	0.01%
2018/12/06	4	30.60	6	30.55	30.55	-2	12,552	-0.02%
2018/12/05	4	30.83	0	0.00	31.00	4	12,475	0.03%
2018/12/04	4	31.28	0	0.00	31.35	4	12,369	0.03%
2018/12/03	29	31.51	200	31.23	31.45	-171	12,293	-1.39%	大賣/鉅額交易
2018/11/30	207	30.91	45	31.44	30.90	162	12,015	1.35%	大買/鉅額交易
2018/11/29	2	30.70	10	31.05	30.85	-8	11,377	-0.07%
2018/11/28	23	31.07	0	0.00	31.10	23	11,210	0.21%
2018/11/27	15	31.02	0	0.00	30.85	15	11,055	0.14%
2018/11/26	8	31.70	0	0.00	31.20	8	10,979	0.07%
2018/11/23	5	31.95	5	31.60	31.85	0	10,832	0.00%
2018/11/22	2	31.65	14	31.93	31.70	-12	10,775	-0.11%
2018/11/21	2	32.95	0	0.00	32.60	2	10,602	0.02%
2018/11/20	20	32.98	0	0.00	33.10	20	10,498	0.19%
2018/11/19	24	33.02	13	32.95	32.85	11	10,461	0.11%
2018/11/16	1	32.45	23	32.42	32.55	-22	10,410	-0.21%
2018/11/15	0	0.00	3	32.13	31.90	-3	10,355	-0.03%
2018/11/14	15	31.88	8	31.90	32.00	7	10,300	0.07%
2018/11/13	1	31.35	3	31.37	31.30	-2	10,161	-0.02%
2018/11/12	2	31.33	1	31.50	31.35	1	10,092	0.01%
2018/11/09	0.1	31.10	4	31.14	31.10	-4	10,032	-0.04%
2018/11/08	2	31.40	3	30.92	30.95	-1	10,009	-0.01%
2018/11/07	18	31.37	14	31.28	31.15	4	9,901	0.04%
2018/11/06	2	30.35	2	30.35	30.30	0	9,557	0.00%
2018/11/05	4	30.34	8	30.50	30.55	-4	9,609	-0.04%
2018/11/02	7	30.51	8	30.58	30.55	-1	9,579	-0.01%
2018/11/01	18	30.29	27	30.39	30.00	-9	9,521	-0.09%
2018/10/31	0	0.00	3	30.50	30.70	-3	9,368	-0.03%
2018/10/30	40	30.99	30	30.39	30.35	10	9,227	0.11%
2018/10/29	13	30.07	48	30.44	30.90	-35	8,839	-0.40%
2018/10/26	15	29.51	31	29.83	29.50	-16	8,379	-0.19%
2018/10/25	10	29.20	6	29.35	28.85	4	8,182	0.05%
2018/10/24	5	29.28	6	29.26	29.25	-1	8,066	-0.01%
2018/10/23	9	29.67	7	29.79	29.05	2	8,025	0.02%
2018/10/22	5	29.18	4	29.45	29.15	1	7,724	0.01%
2018/10/19	7	29.54	45.2	29.55	29.05	-38.2	7,663	-0.50%
2018/10/18	8	29.26	29	29.31	29.60	-21	7,530	-0.28%
2018/10/17	0	0.00	1	28.05	27.70	-1	7,206	-0.01%
2018/10/16	10	27.80	6	27.88	27.85	4	7,181	0.06%
2018/10/15	9	27.49	3	27.60	27.40	6	7,120	0.08%
2018/10/12	5	27.73	8	28.03	28.40	-3	7,056	-0.04%
2018/10/11	26	27.31	4	27.09	27.05	22	6,948	0.32%
2018/10/09	3	28.65	2.2	28.57	28.50	0.8	6,786	0.01%
2018/10/08	2	28.55	0	0.00	28.55	2	6,735	0.03%
2018/10/05	8	28.07	10	28.40	28.35	-2	6,666	-0.03%
2018/10/04	11	29.00	14	29.10	28.95	-3	6,444	-0.05%
2018/10/03	4	30.04	14	29.58	29.80	-10	6,320	-0.16%
2018/10/02	6	29.54	2	29.65	29.50	4	6,271	0.06%
2018/10/01	14	30.40	7	30.24	30.25	7	6,159	0.11%
2018/09/28	19	29.91	46	29.75	29.90	-27	6,166	-0.44%
2018/09/27	21	28.62	10	28.60	29.00	11	6,027	0.18%
2018/09/26	10	28.45	31	28.54	28.55	-21	5,961	-0.35%
2018/09/25	8	27.78	54	27.78	28.05	-46	5,714	-0.80%
2018/09/21	0	0.00	3	26.90	26.95	-3	5,414	-0.06%
2018/09/20	0	0.00	10	26.43	26.50	-10	5,337	-0.19%
2018/09/19	0	0.00	40	26.15	26.15	-40	5,234	-0.76%
2018/09/18	0	0.00	25	26.13	26.10	-25	5,183	-0.48%
2018/09/17	0	0.00	28	25.76	25.80	-28	5,084	-0.55%
2018/09/13	0	0.00	4	25.83	25.85	-4	5,079	-0.08%
2018/09/12	0	0.00	1	25.60	25.75	-1	5,054	-0.02%
2018/09/11	0	0.00	5	25.50	25.50	-5	4,969	-0.10%
2018/09/07	0	0.00	20	25.50	25.55	-20	4,997	-0.40%
2018/09/06	1	25.70	0	0.00	25.75	1	4,944	0.02%
2018/09/05	0	0.00	1	25.85	25.90	-1	4,864	-0.02%
2018/09/03	3	25.70	0	0.00	25.70	3	4,797	0.06%
2018/08/31	6	25.74	0	0.00	25.90	6	4,769	0.13%
2018/08/30	0	0.00	5	25.70	25.65	-5	4,694	-0.11%
2018/08/28	2	25.95	0	0.00	26.00	2	4,641	0.04%
2018/08/27	6	26.08	1	26.10	26.15	5	4,598	0.11%
2018/08/24	2	26.00	6	26.04	26.15	-4	4,600	-0.09%
2018/08/23	0	0.00	12	26.02	26.10	-12	4,819	-0.25%
2018/08/22	0	0.00	52	25.57	26.00	-52	4,732	-1.10%
2018/08/21	0	0.00	4	25.39	25.50	-4	4,563	-0.09%
2018/08/20	0	0.00	2	25.23	25.20	-2	4,507	-0.04%
2018/08/17	0	0.00	1	25.25	25.15	-1	4,531	-0.02%
2018/08/16	0	0.00	3	24.95	25.00	-3	4,539	-0.07%
2018/08/15	2	25.25	3	25.22	25.20	-1	4,524	-0.02%
2018/08/14	9	25.25	7	25.19	25.25	2	4,492	0.04%
2018/08/13	0	0.00	7	25.45	25.10	-7	4,479	-0.16%
2018/08/09	3	24.93	0	0.00	25.00	3	4,318	0.07%
2018/08/01	1	24.50	0	0.00	24.60	1	4,348	0.02%
2018/07/30	2	25.05	82	25.05	25.10	-80	4,176	-1.92%
2018/07/25	0	0.00	1	25.05	25.05	-1	4,044	-0.02%
2018/07/23	0	0.00	1	25.10	25.10	-1	4,031	-0.02%
2018/07/20	0	0.00	2	25.03	25.15	-2	4,010	-0.05%
2018/07/17	0	0.00	4	25.06	25.15	-4	3,878	-0.10%
2018/07/16	0	0.00	3	24.65	24.80	-3	3,760	-0.08%
2018/07/13	0	0.00	9	24.41	24.50	-9	3,724	-0.24%
2018/07/09	0	0.00	5	24.30	24.35	-5	3,557	-0.14%
2018/07/06	1	24.35	1	24.35	24.30	0	3,494	0.00%
2018/07/05	0	0.00	3	24.25	24.30	-3	3,275	-0.09%
2018/07/04	0	0.00	3	23.97	24.05	-3	3,025	-0.10%
2018/07/03	1	23.50	0	0.00	23.60	1	2,900	0.03%
2018/06/29	0	0.00	2	23.88	23.90	-2	2,896	-0.07%
2018/06/27	0	0.00	4	23.41	23.40	-4	2,816	-0.14%
2018/06/26	1	23.30	0	0.00	23.40	1	2,832	0.04%
2018/06/13	0	0.00	5	23.55	23.50	-5	2,685	-0.19%
2018/06/06	0	0.00	7	23.80	23.85	-7	2,759	-0.25%
2018/06/04	0	0.00	1	23.95	23.90	-1	2,749	-0.04%
2018/06/01	0	0.00	3	23.33	23.55	-3	2,739	-0.11%
2018/05/31	1	23.25	0	0.00	23.15	1	2,696	0.04%
2018/05/29	4	23.90	0	0.00	23.90	4	2,348	0.17%
2018/05/28	0	0.00	8	24.00	23.95	-8	2,352	-0.34%
2018/05/25	2	23.95	2	24.00	23.95	0	2,352	0.00%
2018/05/24	3	23.75	2	23.88	23.95	1	2,299	0.04%
2018/05/21	0	0.00	1	23.70	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	3	23.55	23.50	-3	2,279	-0.13%
2018/05/16	0	0.00	1	23.30	23.40	-1	2,301	-0.04%
2018/05/15	0	0.00	2	23.50	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	1	23.05	23.35	-1	2,391	-0.04%
2018/05/11	3	22.65	0	0.00	22.85	3	2,335	0.13%
2018/05/09	0	0.00	1	22.40	22.40	-1	2,295	-0.04%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/04/30	0	0.00	2	22.70	22.80	-2	2,345	-0.09%
2018/04/23	1	22.80	0	0.00	22.70	1	2,366	0.04%
2018/04/20	1	23.00	0	0.00	23.05	1	2,366	0.04%
2018/04/17	1	23.20	3	23.18	23.20	-2	2,387	-0.08%
2018/04/16	0	0.00	18	22.80	22.80	-18	2,334	-0.77%
2018/04/09	1	22.40	0	0.00	22.50	1	2,356	0.04%
2018/03/29	5	22.30	0	0.00	22.30	5	2,405	0.21%
2018/03/27	0	0.00	4	22.65	22.55	-4	2,382	-0.17%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/16	0	0.00	1	22.90	22.90	-1	2,383	-0.04%
2018/03/12	5	22.55	0	0.00	22.60	5	2,365	0.21%
2018/03/09	0	0.00	1	22.50	22.45	-1	2,366	-0.04%
2018/03/05	2	22.40	0	0.00	22.20	2	2,487	0.08%
2018/03/01	1	22.75	0	0.00	22.65	1	2,456	0.04%
2018/02/22	2	22.55	10	22.65	22.70	-8	2,508	-0.32%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/09	4	21.65	0	0.00	21.85	4	2,588	0.15%
2018/02/07	5	22.70	0	0.00	22.35	5	2,598	0.19%
2018/02/06	4	22.50	30	22.49	22.35	-26	2,537	-1.02%
2018/02/05	6	23.33	2	23.30	23.30	4	2,425	0.16%
2018/02/02	1	23.55	0	0.00	23.55	1	2,438	0.04%
2018/01/30	1	23.70	1	23.65	23.65	0	2,499	0.00%
2018/01/29	1	23.90	8	23.90	23.85	-7	2,496	-0.28%
2018/01/23	0	0.00	5	23.80	23.85	-5	2,466	-0.20%
2018/01/18	0	0.00	5	23.95	23.95	-5	2,466	-0.20%
2018/01/15	10	23.75	0	0.00	23.80	10	2,548	0.39%
2018/01/12	9	23.82	0	0.00	23.75	9	2,540	0.35%
2018/01/09	2	23.65	0	0.00	23.70	2	2,511	0.08%
2018/01/08	2	23.63	0	0.00	23.60	2	2,558	0.08%
2018/01/05	2	23.55	0	0.00	23.65	2	2,586	0.08%
2018/01/03	0	0.00	2	23.70	23.70	-2	2,689	-0.07%
2018/01/02	5	23.65	3	23.70	23.65	2	2,722	0.07%