玉山金 (2884)-凱基-大安券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
27.45
漲跌
▲0.05
漲幅
+0.18%
成交量
21,383張
產業
上市金融類股
3161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

玉山金 (2884)籌碼相關－凱基-大安券商分點個股進出

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

凱基-大安券商分點個股進出
凱基-大安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
2024/05/02	5	27.55	0	0.00	27.45	5	24,077	0.02%
2024/04/29	0.1	27.50	1	27.65	27.65	-0.9	23,856	0.00%
2024/04/26	5	27.10	0	0.00	27.10	5	23,407	0.02%
2024/04/19	4	26.61	1	26.65	26.55	3	23,286	0.01%
2024/04/18	0	0.00	13	27.02	27.00	-13	22,782	-0.06%
2024/04/17	5	26.30	2	26.15	26.50	3	22,603	0.01%
2024/04/16	61	26.54	1.5	26.33	26.30	59.6	22,238	0.27%
2024/04/12	2	27.05	0	0.00	27.10	2	21,487	0.01%
2024/04/11	0	0.00	1	26.95	27.25	-1	21,342	0.00%
2024/04/10	4	27.08	1	27.25	27.15	3	21,272	0.01%
2024/04/09	3	27.05	0	0.00	27.30	3	21,201	0.01%
2024/03/28	1	27.10	0	0.00	27.15	1	20,438	0.00%
2024/03/27	5	27.25	1	27.20	27.20	4	20,255	0.02%
2024/03/26	0	0.00	22	27.20	27.35	-22	20,157	-0.11%
2024/03/25	0.5	27.00	1	27.05	27.05	-0.5	19,831	0.00%
2024/03/22	2	27.08	0	0.00	27.10	2	19,769	0.01%
2024/03/21	0	26.65	0	0.00	26.75	0	19,355	0.00%
2024/03/20	0	0.00	5	26.60	26.50	-5	19,372	-0.03%
2024/03/19	0	0.00	0.2	26.55	26.55	-0.2	19,384	0.00%
2024/03/18	2	26.60	6.2	26.47	26.50	-4.2	19,138	-0.02%
2024/03/15	5	25.95	1	26.10	26.20	4	18,545	0.02%
2024/03/14	1	26.10	8	25.90	26.05	-7	17,906	-0.04%
2024/03/13	1	25.65	1.5	25.55	25.70	-0.5	17,429	0.00%
2024/03/12	0	0.00	9.1	25.50	25.65	-9.1	17,248	-0.05%
2024/03/08	0	0.00	0	25.30	25.30	0	17,111	0.00%
2024/03/06	0	0.00	8	25.40	25.40	-8	16,754	-0.05%
2024/03/05	2.3	25.35	1	25.30	25.30	1.3	17,078	0.01%
2024/03/04	1	25.30	4	25.35	25.35	-3	17,106	-0.02%
2024/02/29	1	25.30	0	25.25	25.25	1	17,045	0.01%
2024/02/27	0	0.00	2.9	25.03	25.10	-2.9	16,349	-0.02%
2024/02/26	4	24.36	2	24.35	24.35	2	15,680	0.01%
2024/02/23	2	24.50	0	0.00	24.40	2	15,393	0.01%
2024/02/21	4	24.75	0	0.00	24.65	4	15,462	0.03%
2024/02/20	1	24.80	0	0.00	24.75	1	15,474	0.01%
2024/02/16	2	24.60	4	24.61	24.65	-2	16,164	-0.01%
2024/02/05	6	24.52	0	0.00	24.50	6	16,018	0.04%
2024/02/01	5	24.84	0	0.00	24.90	5	15,583	0.03%
2024/01/30	10	24.85	0	0.00	24.75	10	15,642	0.06%
2024/01/25	1	24.60	0	0.00	24.65	1	15,891	0.01%
2024/01/24	2	24.65	0	0.00	24.65	2	15,832	0.01%
2024/01/22	6.2	24.62	0	0.00	24.55	6.2	15,738	0.04%
2024/01/19	0	0.00	0.2	24.70	24.70	-0.2	15,569	0.00%
2024/01/18	1	24.55	0	0.00	24.55	1	15,506	0.01%
2024/01/17	6	24.75	0	0.00	24.60	6	15,396	0.04%
2024/01/16	1.3	24.97	0	0.00	25.00	1.3	15,148	0.01%
2024/01/15	1	25.35	0	0.00	25.40	1	14,957	0.01%
2024/01/12	5	25.30	0	0.00	25.35	5	15,170	0.03%
2024/01/11	11	25.45	0	0.00	25.40	11	15,220	0.07%
2024/01/10	1	25.50	0	0.00	25.40	1	15,145	0.01%
2024/01/08	0	0.00	1.1	25.89	25.80	-1.1	15,229	-0.01%
2024/01/05	5	25.65	0	0.00	25.65	5	15,177	0.03%
2024/01/02	1	25.80	0	0.00	25.90	1	15,580	0.01%
2023/12/28	0.2	25.75	2	25.65	25.80	-1.8	15,982	-0.01%
2023/12/26	1	25.35	0	0.00	25.50	1	15,869	0.01%
2023/12/22	5	25.35	0	0.00	25.40	5	15,902	0.03%
2023/12/20	0.1	25.45	0	0.00	25.40	0.1	15,837	0.00%
2023/12/19	1	25.40	0	0.00	25.50	1	15,759	0.01%
2023/12/18	1	25.70	0	0.00	25.65	1	15,928	0.01%
2023/12/14	5.1	25.70	32	25.72	25.75	-26.9	15,631	-0.17%
2023/12/13	0.9	25.45	0.3	25.45	25.45	0.6	15,320	0.00%
2023/12/08	1	25.60	2	25.63	25.60	-1	15,933	-0.01%
2023/12/05	0	0.00	2	25.35	25.45	-2	15,903	-0.01%
2023/12/04	0.3	25.20	1	25.25	25.25	-0.7	15,964	0.00%
2023/12/01	2	25.30	0	0.00	25.25	2	16,050	0.01%
2023/11/27	0	0.00	1.2	25.50	25.35	-1.2	15,485	-0.01%
2023/11/22	4	25.54	0	0.00	25.50	4	15,421	0.03%
2023/11/21	0	0.00	4.3	25.60	25.70	-4.3	15,392	-0.03%
2023/11/17	1	25.20	1.3	25.19	25.15	-0.3	15,128	0.00%
2023/11/16	0	0.00	5	24.83	25.15	-5	15,028	-0.03%
2023/11/15	0	0.00	1	24.55	24.60	-1	14,492	-0.01%
2023/11/13	0.7	24.51	0	0.00	24.50	0.7	14,179	0.00%
2023/11/10	0	0.00	1.7	24.50	24.50	-1.7	14,489	-0.01%
2023/11/07	5	24.39	0	0.00	24.50	5	14,679	0.03%
2023/11/06	0	0.00	2	24.65	24.55	-2	14,703	-0.01%
2023/11/03	0	0.00	1	24.30	24.35	-1	14,523	-0.01%
2023/11/02	0	0.00	4	24.10	24.15	-4	14,579	-0.03%
2023/11/01	0.2	23.95	0	0.00	23.85	0.2	14,552	0.00%
2023/10/31	0	0.00	1	23.80	23.85	-1	14,678	-0.01%
2023/10/30	0.2	24.00	0	0.00	23.85	0.2	14,894	0.00%
2023/10/26	3	23.80	0	0.00	23.80	3	15,070	0.02%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/23	1.5	24.00	0	0.00	24.05	1.5	16,228	0.01%
2023/10/17	0.2	24.65	0	0.00	24.70	0.2	16,772	0.00%
2023/10/13	0.5	24.60	0	0.00	24.65	0.5	16,874	0.00%
2023/10/12	0.1	24.55	0	0.00	24.75	0.1	17,048	0.00%
2023/10/11	0	0.00	1	24.55	24.60	-1	17,071	-0.01%
2023/10/04	24	23.80	0	0.00	23.80	24	16,918	0.14%
2023/10/03	0.1	24.20	0.5	24.15	24.10	-0.4	16,657	0.00%
2023/09/28	4	24.23	0	0.00	24.25	4	17,234	0.02%
2023/09/27	1	24.20	0	0.00	24.15	1	17,375	0.01%
2023/09/22	2	24.15	0	0.00	24.10	2	17,676	0.01%
2023/09/21	9	24.14	0	0.00	24.05	9	17,755	0.05%
2023/09/18	2	24.35	0	0.00	24.45	2	17,648	0.01%
2023/09/15	1.6	24.76	0	0.00	24.40	1.6	17,710	0.01%
2023/09/14	0	0.00	10	24.60	24.80	-10	17,220	-0.06%
2023/09/13	3	24.32	0	0.00	24.30	3	17,044	0.02%
2023/09/12	5	24.13	0	0.00	24.25	5	17,281	0.03%
2023/09/11	1	24.10	0	0.00	24.15	1	17,201	0.01%
2023/09/08	3.5	24.24	4	24.25	24.20	-0.5	17,161	0.00%
2023/09/07	3.7	24.25	0	0.00	24.20	3.7	17,201	0.02%
2023/09/06	2	24.38	0	0.00	24.35	2	17,154	0.01%
2023/09/05	1	24.55	0	0.00	24.50	1	17,051	0.01%
2023/09/04	1	24.65	0	0.00	24.60	1	17,088	0.01%
2023/08/31	4	24.69	0	0.00	24.45	4	17,334	0.02%
2023/08/30	0	0.00	0.2	24.85	24.80	-0.2	17,105	0.00%
2023/08/29	0	0.00	1	24.55	24.60	-1	17,267	-0.01%
2023/08/25	1.9	24.38	0.4	24.45	24.35	1.6	17,853	0.01%
2023/08/24	1.1	24.41	0	0.00	24.40	1.1	17,935	0.01%
2023/08/23	11.1	24.56	0	0.00	24.55	11.1	17,763	0.06%
2023/08/22	1	24.65	3.8	24.72	24.65	-2.8	17,798	-0.02%
2023/08/18	8	24.60	0	0.00	24.60	8	17,896	0.04%
2023/08/17	3	24.43	0	0.00	24.50	3	17,943	0.02%
2023/08/16	1.2	24.57	0	0.00	24.55	1.2	17,968	0.01%
2023/08/14	2	25.40	0	0.00	25.35	2	18,157	0.01%
2023/08/11	1	25.70	0	0.00	25.70	1	18,303	0.01%
2023/08/10	1	25.70	0	0.00	25.85	1	18,654	0.01%
2023/08/09	0	25.70	0	0.00	25.90	0	18,587	0.00%
2023/08/04	6	25.59	1	25.70	25.55	5	19,029	0.03%
2023/08/02	1	25.65	0	0.00	25.65	1	19,034	0.01%
2023/08/01	2	25.90	0	0.00	25.95	2	18,926	0.01%
2023/07/31	3	25.98	0	0.00	25.85	3	18,911	0.02%
2023/07/28	4	26.00	0	0.00	25.95	4	18,840	0.02%
2023/07/27	7	25.99	0	0.00	26.00	7	19,073	0.04%
2023/07/26	0	0.00	1	26.95	26.95	-1	18,746	-0.01%
2023/07/21	0	0.00	3	26.60	26.45	-3	17,922	-0.02%
2023/07/20	0	26.45	0	0.00	26.60	0	17,686	0.00%
2023/07/19	1	26.35	0	0.00	26.45	1	17,536	0.01%
2023/07/18	0.1	26.35	0	0.00	26.45	0.1	17,454	0.00%
2023/07/17	1	26.20	0	0.00	26.45	1	17,439	0.01%
2023/07/14	0	0.00	1	26.10	26.30	-1	17,330	-0.01%
2023/07/13	10	26.05	2	26.00	26.00	8	17,212	0.05%
2023/07/11	3	25.60	0	0.00	25.80	3	17,178	0.02%
2023/07/10	3.3	25.37	7.1	25.52	25.45	-3.8	17,133	-0.02%
2023/07/07	20	25.50	0	25.65	25.55	20	17,090	0.12%
2023/07/06	0.1	25.95	0	0.00	25.80	0.1	17,046	0.00%
2023/07/05	50	26.15	0	0.00	26.15	50	16,503	0.30%
2023/07/03	1.8	26.26	3.3	26.15	26.20	-1.5	17,050	-0.01%
2023/06/28	0.2	26.15	0	0.00	26.10	0.2	17,343	0.00%
2023/06/27	1	26.15	1	26.15	26.20	0	17,375	0.00%
2023/06/21	0.1	26.25	0	0.00	26.40	0.1	17,372	0.00%
2023/06/20	0	0.00	1	26.20	26.30	-1	17,509	-0.01%
2023/06/19	1	26.10	0.1	26.20	26.30	0.9	17,602	0.00%
2023/06/16	1	26.40	2	26.25	26.20	-1	17,763	-0.01%
2023/06/15	4	26.19	2.6	26.16	26.25	1.4	17,695	0.01%
2023/06/12	2	26.30	0	0.00	26.20	2	18,972	0.01%
2023/06/07	0	0.00	2.1	26.70	26.70	-2.1	20,013	-0.01%
2023/06/05	10	26.35	1.1	26.45	26.35	9	20,288	0.04%
2023/05/31	0	0.00	4.2	25.90	25.90	-4.2	20,433	-0.02%
2023/05/30	1	25.90	0	0.00	25.90	1	20,093	0.00%
2023/05/25	0.2	25.90	0	0.00	25.80	0.2	21,338	0.00%
2023/05/24	0.6	26.05	0	0.00	26.10	0.6	21,844	0.00%
2023/05/22	0	0.00	20	26.21	26.20	-20	24,670	-0.08%
2023/05/19	0	0.00	0.1	26.25	26.30	-0.1	24,822	0.00%
2023/05/18	1.3	25.94	164	25.90	26.00	-162.7	24,535	-0.66%	大賣/鉅額交易
2023/05/17	1	25.80	7	25.83	25.90	-6	24,518	-0.02%
2023/05/16	0	0.00	9	25.42	25.70	-9	24,504	-0.04%
2023/05/15	1	25.15	0	0.00	25.30	1	24,649	0.00%
2023/05/12	0.3	25.25	0	0.00	25.25	0.3	24,732	0.00%
2023/05/11	0	0.00	0.1	25.40	25.45	-0.1	24,717	0.00%
2023/05/10	1	25.40	5.7	25.46	25.50	-4.7	24,967	-0.02%
2023/05/09	0	0.00	2	25.00	25.05	-2	24,612	-0.01%
2023/05/08	1	25.00	1	24.95	24.95	0	24,684	0.00%
2023/05/05	160.9	24.90	1	24.90	24.95	159.9	24,564	0.65%	大買/鉅額交易
2023/05/04	0	0.00	1	24.90	24.90	-1	24,734	0.00%
2023/05/03	0	0.00	5	24.78	24.80	-5	24,849	-0.02%
2023/05/02	2	24.60	0	0.00	24.90	2	25,028	0.01%
2023/04/28	1	24.90	0	0.00	24.95	1	25,602	0.00%
2023/04/27	3	24.77	0	0.00	24.80	3	25,915	0.01%
2023/04/26	1	24.95	0	0.00	24.95	1	26,074	0.00%
2023/04/21	10.2	24.87	0	0.00	24.85	10.2	26,318	0.04%
2023/04/17	2	25.10	3	25.10	25.25	-1	26,845	0.00%
2023/04/14	0	0.00	2	25.30	25.45	-2	26,928	-0.01%
2023/04/13	3	25.27	0	0.00	25.30	3	26,870	0.01%
2023/04/11	1	25.20	3	25.25	25.25	-2	26,870	-0.01%
2023/04/07	4	25.00	5	25.11	25.00	-1	26,718	0.00%
2023/04/06	3	25.40	0.6	25.50	25.45	2.4	26,524	0.01%
2023/03/31	1	25.20	0.3	25.05	25.30	0.7	25,953	0.00%
2023/03/30	0	0.00	7	24.99	25.00	-7	25,577	-0.03%
2023/03/28	1	24.75	0	0.00	24.80	1	25,574	0.00%
2023/03/24	10	24.60	5	24.57	24.70	5	25,780	0.02%
2023/03/23	0	0.00	1	24.55	24.65	-1	25,780	0.00%
2023/03/22	1.2	24.22	0	0.00	24.45	1.2	25,746	0.00%
2023/03/20	0.3	23.75	0	0.00	23.75	0.3	25,940	0.00%
2023/03/17	4	23.65	2	23.90	23.70	2	25,820	0.01%
2023/03/16	10.4	23.61	1	23.65	23.55	9.4	25,737	0.04%
2023/03/15	3.2	24.10	0	0.00	24.00	3.2	25,346	0.01%
2023/03/14	2.2	24.10	0	0.00	24.05	2.2	25,227	0.01%
2023/03/13	5.5	24.32	1	24.30	24.35	4.5	24,999	0.02%
2023/03/10	10	24.61	7	24.70	24.55	3	24,830	0.01%
2023/03/09	1	24.80	0	0.00	24.85	1	24,730	0.00%
2023/03/07	0.3	25.00	0	0.00	25.00	0.3	25,186	0.00%
2023/03/03	11	24.74	0	0.00	24.65	11	25,394	0.04%
2023/03/01	5	24.78	10	24.70	24.80	-5	25,464	-0.02%
2023/02/24	1	24.90	10	24.90	24.95	-9	25,274	-0.04%
2023/02/23	10	24.95	152	24.95	24.95	-142	24,712	-0.57%	大賣/鉅額交易
2023/02/22	2	24.63	1	24.75	24.90	1	24,520	0.00%
2023/02/21	212	24.67	61.4	24.75	24.75	150.6	24,211	0.62%	大買/鉅額交易
2023/02/20	1.1	25.86	9.7	25.95	26.00	-8.6	22,032	-0.04%
2023/02/17	0	0.00	1	25.40	25.40	-1	22,020	0.00%
2023/02/16	1	25.05	0	0.00	25.10	1	22,302	0.00%
2023/02/15	28	25.11	0	0.00	25.05	28	22,859	0.12%
2023/02/14	2.1	25.20	0	0.00	25.25	2.1	22,744	0.01%
2023/02/13	2.7	25.00	25	25.10	25.20	-22.3	22,744	-0.10%
2023/02/10	0	0.00	2	24.75	24.70	-2	22,403	-0.01%
2023/02/08	0.2	24.60	0	0.00	24.50	0.2	22,448	0.00%
2023/02/07	2	24.55	0	0.00	24.40	2	22,204	0.01%
2023/02/06	4	24.56	0	0.00	24.50	4	22,109	0.02%
2023/02/02	1	24.70	0.2	24.75	24.65	0.8	22,066	0.00%
2023/02/01	3	24.63	1.2	24.66	24.65	1.8	21,983	0.01%
2023/01/31	1	24.65	0	0.00	24.50	1	22,091	0.00%
2023/01/30	0	0.00	0	24.60	24.90	0	21,892	0.00%
2023/01/17	3	24.27	8	24.30	24.15	-5	21,493	-0.02%
2023/01/16	33	24.40	0	0.00	24.45	33	21,542	0.15%
2023/01/12	2	24.10	0	0.00	24.05	2	22,253	0.01%
2023/01/09	1	24.50	13.1	24.41	24.60	-12.1	23,482	-0.05%
2023/01/06	5.1	23.95	0	0.00	23.95	5.1	23,520	0.02%
2023/01/04	6	23.82	0	0.00	23.80	6	24,469	0.02%
2023/01/03	2	24.00	0	0.00	24.00	2	24,994	0.01%
2022/12/30	0.6	24.15	0	0.00	24.05	0.6	25,089	0.00%
2022/12/29	4	23.88	0	0.00	24.10	4	25,674	0.02%
2022/12/27	1	24.35	6	24.30	24.30	-5	26,088	-0.02%
2022/12/26	2	24.15	0	0.00	24.15	2	26,483	0.01%
2022/12/21	0	0.00	3	24.10	24.10	-3	27,681	-0.01%
2022/12/20	2	24.03	1	24.00	24.00	1	27,990	0.00%
2022/12/19	0	0.00	2	24.05	24.30	-2	28,030	-0.01%
2022/12/16	4	24.15	0	0.00	24.25	4	28,079	0.01%
2022/12/13	1.5	24.25	0	0.00	24.20	1.5	28,309	0.01%
2022/12/08	2	24.65	0	0.00	24.65	2	28,421	0.01%
2022/12/07	0	0.00	1	24.15	24.40	-1	28,384	0.00%
2022/12/05	0.1	24.45	2.1	24.40	24.25	-2	28,230	-0.01%
2022/12/02	3	24.22	0	0.00	24.15	3	28,164	0.01%
2022/11/30	1.2	24.47	0.1	24.90	24.80	1.1	27,907	0.00%
2022/11/29	1	24.10	0	0.00	24.50	1	27,597	0.00%
2022/11/28	1	24.05	0	0.00	24.10	1	27,285	0.00%
2022/11/25	3	24.07	0	0.00	24.15	3	27,359	0.01%
2022/11/24	1.1	24.11	0	0.00	24.25	1.1	27,342	0.00%
2022/11/23	2	24.00	5	24.05	24.00	-3	27,320	-0.01%
2022/11/22	2	23.65	0	0.00	23.75	2	27,186	0.01%
2022/11/21	3.1	23.55	0	0.00	23.75	3.1	27,053	0.01%
2022/11/18	2.2	23.51	0	0.00	23.70	2.2	26,863	0.01%
2022/11/17	2	23.70	0	0.00	23.75	2	26,730	0.01%
2022/11/16	3	23.90	0	0.00	24.00	3	26,587	0.01%
2022/11/15	0.2	24.05	0	0.00	24.20	0.2	26,305	0.00%
2022/11/14	0.1	24.10	0.2	24.05	24.05	-0.1	25,900	0.00%
2022/11/11	2.3	23.90	0	0.00	24.00	2.3	25,449	0.01%
2022/11/08	1	23.45	0	0.00	23.50	1	24,490	0.00%
2022/11/07	1	23.20	0	0.00	23.50	1	24,427	0.00%
2022/11/03	4	23.15	0	0.00	23.05	4	24,429	0.02%
2022/11/01	1	23.40	0	0.00	23.40	1	24,560	0.00%
2022/10/28	1	23.30	0	0.00	23.15	1	24,458	0.00%
2022/10/27	7	23.19	0	0.00	23.10	7	24,668	0.03%
2022/10/24	0.3	22.80	0	0.00	22.85	0.3	24,346	0.00%
2022/10/21	0	0.00	2	22.70	22.95	-2	24,367	-0.01%
2022/10/20	8	22.08	2	22.40	22.55	6	24,420	0.02%
2022/10/19	7.3	22.67	0	0.00	22.50	7.3	24,148	0.03%
2022/10/18	0	23.00	1	22.95	23.00	-1	24,006	0.00%
2022/10/17	3.1	23.01	0	0.00	23.10	3.1	23,675	0.01%
2022/10/14	2.3	23.69	0	0.00	23.55	2.3	23,619	0.01%
2022/10/13	9.5	23.78	1	24.10	23.75	8.5	23,349	0.04%
2022/10/12	1.5	24.38	0	0.00	24.60	1.5	22,797	0.01%
2022/10/11	9.2	24.61	1	24.70	24.40	8.2	22,867	0.04%
2022/10/07	1.2	25.32	0	0.00	25.30	1.2	22,305	0.01%
2022/10/05	1	25.25	0	0.00	25.25	1	22,312	0.00%
2022/10/03	1	25.35	60.9	25.54	25.35	-59.9	23,041	-0.26%
2022/09/30	9	25.83	0	0.00	25.75	9	22,887	0.04%
2022/09/29	1.2	26.02	0	0.00	26.10	1.2	22,759	0.01%
2022/09/28	0	0.00	1	26.15	26.10	-1	22,658	0.00%
2022/09/26	2.4	26.38	2.1	26.50	26.35	0.2	22,217	0.00%
2022/09/23	1.1	26.75	0	0.00	26.75	1.1	22,276	0.00%
2022/09/22	3.3	26.79	0	0.00	26.80	3.3	22,245	0.01%
2022/09/21	1	27.30	0	0.00	27.30	1	21,945	0.00%
2022/09/19	1	27.50	2	27.45	27.40	-1	21,916	0.00%
2022/09/16	1	27.35	0	0.00	27.40	1	21,998	0.00%
2022/09/15	0	27.50	0.3	27.50	27.55	-0.3	21,723	0.00%
2022/09/14	2	27.40	0	0.00	27.40	2	21,826	0.01%
2022/09/13	0.1	27.85	0	0.00	27.75	0.1	21,825	0.00%
2022/09/12	0.3	27.70	0	0.00	27.75	0.3	21,909	0.00%
2022/09/08	0.3	27.45	0	0.00	27.50	0.3	22,215	0.00%
2022/09/07	2.4	27.35	0	0.00	27.30	2.4	22,493	0.01%
2022/09/05	7	27.52	0	0.00	27.55	7	22,607	0.03%
2022/09/01	5.1	27.73	0	0.00	27.65	5.1	22,680	0.02%
2022/08/31	1	28.15	0.5	28.00	28.20	0.5	22,507	0.00%
2022/08/29	1.7	27.61	8	27.57	27.70	-6.3	22,262	-0.03%
2022/08/26	0.9	28.10	0	0.00	28.00	0.9	22,205	0.00%
2022/08/25	1	27.90	0	0.00	27.80	1	22,389	0.00%
2022/08/24	1.2	27.76	0	0.00	27.65	1.2	22,660	0.01%
2022/08/23	1	27.65	0	0.00	27.55	1	23,486	0.00%
2022/08/22	2.2	27.85	0	0.00	27.80	2.2	23,625	0.01%
2022/08/19	1	28.10	0	0.00	28.05	1	23,772	0.00%
2022/08/18	2.2	28.03	0	0.00	28.05	2.2	24,571	0.01%
2022/08/17	4	28.20	0	0.00	28.25	4	24,592	0.02%
2022/08/16	7	28.28	3	28.25	28.30	4	24,579	0.02%
2022/08/15	0.3	28.50	3	28.43	28.35	-2.7	24,915	-0.01%
2022/08/12	2	28.40	0	0.00	28.45	2	25,136	0.01%
2022/08/11	1	28.25	0	0.00	28.50	1	25,489	0.00%
2022/08/10	1	28.25	10	28.25	28.15	-9	25,919	-0.03%
2022/08/09	2	27.90	2	27.83	28.10	0	26,201	0.00%
2022/08/08	0	0.00	3	27.57	27.60	-3	26,293	-0.01%
2022/08/03	1.1	27.00	0	0.00	27.20	1.1	27,583	0.00%
2022/07/29	2.7	27.31	0	0.00	27.50	2.7	28,435	0.01%
2022/07/28	11.6	27.41	1	27.60	27.65	10.6	28,289	0.04%
2022/07/27	17	29.20	0	0.00	29.35	17	28,025	0.06%
2022/07/26	0.2	29.30	1	29.25	29.20	-0.8	27,904	0.00%
2022/07/25	5	29.28	0	0.00	29.15	5	27,790	0.02%
2022/07/22	1	29.05	1	28.85	29.05	0	27,909	0.00%
2022/07/21	1.3	28.40	0	0.00	28.45	1.3	27,922	0.00%
2022/07/19	1.2	27.73	0	0.00	27.85	1.2	27,927	0.00%
2022/07/18	4.1	27.79	10	28.00	28.00	-5.9	28,027	-0.02%
2022/07/15	0.2	27.20	15	27.18	27.20	-14.8	27,870	-0.05%
2022/07/13	6.2	27.11	0	0.00	27.10	6.2	27,947	0.02%
2022/07/12	10	26.60	0	0.00	26.50	10	28,125	0.04%
2022/07/11	10.4	27.23	0	0.00	27.05	10.4	27,990	0.04%
2022/07/08	0.4	28.40	0	0.00	28.30	0.4	28,352	0.00%
2022/07/07	5.3	28.31	0	0.00	28.60	5.3	28,510	0.02%
2022/07/06	0.2	28.90	0	0.00	28.60	0.2	28,719	0.00%
2022/07/05	0	0.00	0.3	29.10	29.05	-0.3	29,133	0.00%
2022/07/04	0.2	29.05	0	0.00	28.95	0.2	29,590	0.00%
2022/07/01	0	0.00	1.1	28.92	29.10	-1.1	30,456	0.00%
2022/06/29	1	29.60	0	0.00	29.40	1	30,565	0.00%
2022/06/27	2	29.80	7	29.90	29.70	-5	30,904	-0.02%
2022/06/24	0	0.00	0.1	29.55	29.65	-0.1	31,025	0.00%
2022/06/22	2.3	28.91	0	0.00	28.95	2.3	30,976	0.01%
2022/06/21	0	0.00	1	29.45	29.50	-1	30,840	0.00%
2022/06/17	3.3	29.28	0	0.00	29.10	3.3	30,830	0.01%
2022/06/16	0	0.00	1	29.55	29.50	-1	30,482	0.00%
2022/06/15	0.2	29.15	0	0.00	29.15	0.2	30,603	0.00%
2022/06/14	0	0.00	5	29.20	29.45	-5	30,745	-0.02%
2022/06/13	1.3	28.91	6	28.91	28.90	-4.7	30,810	-0.02%
2022/06/10	0.2	29.30	4	29.30	29.15	-3.8	30,665	-0.01%
2022/06/08	0.5	29.57	0	0.00	29.50	0.5	30,664	0.00%
2022/06/07	2.1	29.45	0	0.00	29.35	2.1	30,891	0.01%
2022/06/06	0.2	29.55	10	29.50	29.60	-9.8	31,008	-0.03%
2022/06/02	1.1	29.65	0	0.00	29.55	1.1	31,306	0.00%
2022/05/31	0.2	29.85	0	0.00	30.60	0.2	31,353	0.00%
2022/05/30	0	0.00	1.1	29.62	30.05	-1.1	30,566	0.00%
2022/05/27	0	0.00	1.8	29.39	29.40	-1.8	30,477	-0.01%
2022/05/26	6.3	28.85	0	0.00	28.80	6.3	30,519	0.02%
2022/05/25	3	29.37	1	29.60	29.55	2	30,243	0.01%
2022/05/24	1	29.50	0	0.00	29.45	1	30,635	0.00%
2022/05/23	0	0.00	7	29.44	29.45	-7	30,589	-0.02%
2022/05/19	1.3	28.86	0.2	28.95	28.75	1.1	30,358	0.00%
2022/05/18	10	28.85	0	0.00	29.60	10	29,968	0.03%
2022/05/17	2.1	28.83	0	0.00	28.60	2.1	29,719	0.01%
2022/05/16	2.3	29.06	0	0.00	29.10	2.3	29,628	0.01%
2022/05/13	22	29.27	1	29.20	29.45	21	29,513	0.07%
2022/05/12	4.5	29.79	5	29.80	29.50	-0.5	29,045	0.00%
2022/05/11	1	30.65	1.1	30.63	30.65	-0.1	28,676	0.00%
2022/05/10	1.5	30.23	1	30.50	30.35	0.5	28,560	0.00%
2022/05/09	1.2	30.90	2	30.80	30.70	-0.8	28,178	0.00%
2022/05/06	0.4	31.70	0	0.00	31.80	0.4	28,159	0.00%
2022/05/03	1.1	32.72	0	0.00	32.70	1.1	28,203	0.00%
2022/04/29	0	0.00	1.4	33.46	33.85	-1.4	27,989	0.00%
2022/04/27	1.1	33.01	3	33.17	33.20	-2	27,580	-0.01%
2022/04/26	2	33.28	2	33.13	33.45	0	27,301	0.00%
2022/04/25	3	32.48	0.5	32.45	32.45	2.5	26,959	0.01%
2022/04/22	0	0.00	2	32.50	33.00	-2	26,784	-0.01%
2022/04/21	0.1	32.27	5	32.25	32.20	-4.9	26,673	-0.02%
2022/04/20	0	0.00	0.9	32.45	32.50	-0.9	26,892	0.00%
2022/04/19	3	32.40	0	0.00	32.15	3	26,908	0.01%
2022/04/18	7.2	32.00	4	32.13	32.20	3.2	26,963	0.01%
2022/04/15	1	33.30	0	0.00	33.30	1	26,415	0.00%
2022/04/14	9	33.50	8	33.75	33.35	1	26,342	0.00%
2022/04/13	0	0.00	2	35.15	35.25	-2	25,645	-0.01%
2022/04/12	1	34.95	2	35.03	35.15	-1	25,441	0.00%
2022/04/11	7	35.09	0.1	35.30	35.35	6.9	25,024	0.03%
2022/04/07	8.2	34.34	3	34.70	33.75	5.2	23,842	0.02%
2022/04/06	1.1	33.69	0	0.00	34.05	1.1	22,977	0.00%
2022/04/01	3.7	32.98	0	0.00	33.00	3.7	22,610	0.02%
2022/03/30	0	0.00	1	32.85	32.85	-1	22,078	0.00%
2022/03/29	1.9	32.20	1.2	32.30	32.30	0.7	21,769	0.00%
2022/03/28	0	0.00	20	32.00	32.10	-20	21,517	-0.09%
2022/03/25	2	31.75	0	0.00	31.80	2	21,349	0.01%
2022/03/24	1	31.65	0	0.00	31.80	1	21,255	0.00%
2022/03/23	0.1	31.50	0.1	31.60	31.70	0	21,237	0.00%
2022/03/22	2	31.20	5	31.18	31.40	-3	20,979	-0.01%
2022/03/18	2	31.13	1	31.30	31.05	1	20,610	0.00%
2022/03/17	1	30.75	1.1	30.85	30.90	-0.1	20,246	0.00%
2022/03/16	3	30.50	0	0.00	30.50	3	19,838	0.02%
2022/03/15	0	0.00	1	30.00	30.10	-1	19,599	-0.01%
2022/03/14	1	30.05	4	30.00	30.05	-3	19,488	-0.02%
2022/03/11	0	0.00	1.5	29.88	29.95	-1.5	19,522	-0.01%
2022/03/10	2.3	29.83	10	29.75	29.90	-7.8	19,461	-0.04%
2022/03/09	5.3	28.94	2	29.30	28.80	3.3	19,237	0.02%
2022/03/08	13.1	28.94	2	29.00	28.95	11.1	19,069	0.06%
2022/03/07	7.4	29.11	0	0.00	29.20	7.4	18,755	0.04%
2022/03/04	4.1	29.50	0	0.00	29.70	4.1	18,877	0.02%
2022/03/03	0.1	29.90	0	0.00	29.95	0.1	18,961	0.00%
2022/03/02	3	29.58	4	29.70	29.90	-1	19,008	-0.01%
2022/03/01	0.1	29.45	13	29.78	29.80	-12.9	18,859	-0.07%
2022/02/25	7.2	29.23	0	0.00	29.45	7.2	19,000	0.04%
2022/02/24	9.6	29.56	4	29.30	29.60	5.6	18,467	0.03%
2022/02/23	2	29.95	0	0.00	30.00	2	18,052	0.01%
2022/02/22	7	29.89	0	0.00	30.00	7	18,132	0.04%
2022/02/21	1	30.10	0	0.00	30.20	1	17,846	0.01%
2022/02/18	1.1	30.26	0	0.00	30.35	1.1	17,825	0.01%
2022/02/17	3.5	30.65	0	0.00	30.50	3.5	17,913	0.02%
2022/02/16	1	30.70	0	0.00	30.65	1	17,857	0.01%
2022/02/14	2	30.25	1	30.20	30.35	1	18,057	0.01%
2022/02/11	0.1	30.15	0.5	30.30	30.40	-0.4	18,304	0.00%
2022/02/10	1	30.10	0	0.00	30.30	1	18,248	0.01%
2022/02/09	1	30.25	0	0.00	30.35	1	18,159	0.01%
2022/02/08	2.1	30.29	0	0.00	30.10	2.1	17,802	0.01%
2022/02/07	0	0.00	10	29.55	29.95	-10	17,460	-0.06%
2022/01/25	2	28.50	0.3	28.77	28.85	1.7	16,852	0.01%
2022/01/24	4.1	28.41	0	0.00	28.85	4.1	16,611	0.02%
2022/01/21	3	28.85	2.9	28.77	28.85	0.1	16,652	0.00%
2022/01/20	4	28.98	2	28.95	28.95	2	16,580	0.01%
2022/01/19	2	29.00	0	0.00	29.00	2	16,539	0.01%
2022/01/18	1	29.05	0	0.00	29.20	1	16,580	0.01%
2022/01/17	5	29.20	0	0.00	29.20	5	16,515	0.03%
2022/01/14	5	29.25	0	0.00	29.50	5	16,375	0.03%
2022/01/13	0	0.00	14	29.56	29.90	-14	16,353	-0.09%
2022/01/12	1	29.30	0	0.00	29.40	1	16,038	0.01%
2022/01/11	0	0.00	1	29.14	29.30	-1	15,830	-0.01%
2022/01/07	0	0.00	7.1	28.94	28.95	-7.1	15,599	-0.05%
2022/01/06	6	28.45	7	28.49	28.55	-1	15,267	-0.01%
2022/01/05	0	0.00	0.5	28.10	28.20	-0.5	14,964	0.00%
2022/01/04	5	28.00	3	28.10	28.10	2	15,078	0.01%
2022/01/03	0	0.00	2.1	28.15	28.00	-2.1	15,109	-0.01%
2021/12/30	0	0.00	1	28.10	28.05	-1	15,184	-0.01%
2021/12/29	0	0.00	0.1	28.00	28.05	-0.1	15,235	0.00%
2021/12/27	1	27.95	10	27.90	27.95	-9	15,232	-0.06%
2021/12/24	1	27.90	0	0.00	27.95	1	15,526	0.01%
2021/12/22	1	27.80	0	0.00	27.90	1	15,935	0.01%
2021/12/21	0	0.00	1.1	27.85	27.95	-1.1	15,970	-0.01%
2021/12/20	1	27.75	0	0.00	27.80	1	16,105	0.01%
2021/12/16	0	0.00	1	27.75	27.85	-1	16,103	-0.01%
2021/12/14	1	27.60	0	0.00	27.75	1	17,018	0.01%
2021/12/13	1	27.90	1	27.90	27.85	0	17,039	0.00%
2021/12/08	10	28.05	0	0.00	28.00	10	17,096	0.06%
2021/12/07	0	0.00	4	27.95	28.00	-4	17,150	-0.02%
2021/12/02	0	0.00	4	27.58	27.70	-4	17,391	-0.02%
2021/11/30	6	27.21	0	0.00	26.95	6	17,713	0.03%
2021/11/29	0	0.00	30	27.25	27.20	-30	17,555	-0.17%
2021/11/26	7	27.59	1	27.55	27.60	6	18,159	0.03%
2021/11/25	2	27.75	1	27.90	27.90	1	19,582	0.01%
2021/11/24	2	28.00	8	27.84	28.00	-6	20,638	-0.03%
2021/11/22	4	27.38	0	0.00	27.50	4	21,440	0.02%
2021/11/19	3	27.72	1	27.95	27.65	2	21,606	0.01%
2021/11/18	5	27.95	1	27.90	27.95	4	22,181	0.02%
2021/11/17	1	27.90	4.3	27.86	27.95	-3.3	22,368	-0.01%
2021/11/16	0	0.00	1	27.95	27.90	-1	22,525	0.00%
2021/11/15	0	0.00	4.5	27.86	27.95	-4.5	22,819	-0.02%
2021/11/12	2	27.55	0	0.00	27.60	2	22,868	0.01%
2021/11/11	1	27.70	13.9	27.61	27.75	-12.9	23,019	-0.06%
2021/11/10	7	27.34	1	27.40	27.35	6	22,766	0.03%
2021/11/09	0	0.00	1	26.85	27.00	-1	22,490	0.00%
2021/11/08	0.2	26.80	1	26.80	26.90	-0.8	22,524	0.00%
2021/11/05	0.1	26.80	6	26.70	26.80	-6	22,508	-0.03%
2021/11/04	0	0.00	1	26.75	26.70	-1	22,650	0.00%
2021/11/03	0	0.00	0.1	26.65	26.70	-0.1	22,821	0.00%
2021/11/02	0	0.00	1	26.70	26.70	-1	22,957	0.00%
2021/11/01	1	26.65	1	26.65	26.65	0	23,062	0.00%
2021/10/29	0	0.00	7	26.51	26.55	-7	23,108	-0.03%
2021/10/28	0.1	26.70	0	0.00	26.60	0.1	22,959	0.00%
2021/10/27	0	0.00	3	26.73	26.75	-3	23,112	-0.01%
2021/10/26	1	26.60	1.1	26.59	26.65	-0.1	23,197	0.00%
2021/10/25	1	26.45	0	0.00	26.35	1	23,185	0.00%
2021/10/21	0	0.00	2.3	26.39	26.50	-2.3	23,477	-0.01%
2021/10/20	1	26.30	0	0.00	26.30	1	23,426	0.00%
2021/10/19	0	0.00	1	26.20	26.25	-1	23,572	0.00%
2021/10/18	1	26.15	0	0.00	26.20	1	23,748	0.00%
2021/10/15	0.5	26.18	0	0.00	26.20	0.5	23,849	0.00%
2021/10/14	0	0.00	0.1	26.15	26.10	-0.1	23,979	0.00%
2021/10/13	0	0.00	1	26.10	26.15	-1	24,116	0.00%
2021/10/12	4	25.90	1	26.00	26.15	3	24,346	0.01%
2021/10/08	3	26.00	0.8	26.15	26.00	2.2	24,156	0.01%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	3.2	25.91	0	0.00	25.90	3.2	24,529	0.01%
2021/10/04	4	26.01	1	26.05	26.00	3	24,580	0.01%
2021/10/01	5	26.00	0	0.00	26.10	5	24,614	0.02%
2021/09/30	0	0.00	0.9	26.27	26.30	-0.9	24,461	0.00%
2021/09/29	0.1	26.25	0	0.00	26.35	0.1	24,349	0.00%
2021/09/22	8	25.83	45	25.90	25.90	-37	24,477	-0.15%
2021/09/17	0	0.00	0.2	26.40	26.25	-0.2	24,030	0.00%
2021/09/15	1	26.35	0	0.00	26.30	1	23,745	0.00%
2021/09/14	0	0.00	1.1	26.35	26.35	-1.1	23,843	0.00%
2021/09/13	0	0.00	1.2	26.31	26.30	-1.2	23,811	-0.01%
2021/09/10	0	0.00	1.3	26.19	26.30	-1.3	23,932	-0.01%
2021/09/09	0	0.00	11	26.25	26.25	-11	24,207	-0.05%
2021/09/08	1	26.30	1	26.20	26.25	0	24,179	0.00%
2021/09/07	11	26.11	4	26.20	26.25	7	24,088	0.03%
2021/09/06	0	0.00	0.1	26.30	26.25	-0.1	23,993	0.00%
2021/09/03	0	0.00	0.2	26.30	26.30	-0.2	23,818	0.00%
2021/09/02	0	0.00	6.1	26.17	26.25	-6.1	23,598	-0.03%
2021/09/01	4	26.01	3.1	26.17	26.05	0.9	23,230	0.00%
2021/08/31	24.3	26.11	20	26.03	26.60	4.3	22,507	0.02%
2021/08/30	10	27.85	8.2	27.84	27.85	1.8	20,942	0.01%
2021/08/27	0	0.00	2	27.55	27.70	-2	19,846	-0.01%
2021/08/25	0	0.00	3.4	27.31	27.35	-3.4	18,798	-0.02%
2021/08/24	0	0.00	6	27.28	27.30	-6	18,566	-0.03%
2021/08/23	0	0.00	1	26.85	26.90	-1	17,996	-0.01%
2021/08/20	1	26.90	1	26.85	26.85	0	17,928	0.00%
2021/08/18	0	0.00	4	26.85	27.00	-4	17,916	-0.02%
2021/08/17	0	0.00	1.3	26.78	26.95	-1.3	17,749	-0.01%
2021/08/13	0	0.00	0.3	26.90	26.95	-0.3	17,345	0.00%
2021/08/12	0	0.00	2	26.93	27.00	-2	17,308	-0.01%
2021/08/10	0	0.00	1	26.90	27.00	-1	17,443	-0.01%
2021/08/09	1.1	26.80	0	0.00	26.90	1.1	18,082	0.01%
2021/07/30	0.2	26.55	0	0.00	26.50	0.2	20,574	0.00%
2021/07/29	2	26.55	0	0.00	26.60	2	20,545	0.01%
2021/07/27	0	0.00	1	26.50	26.50	-1	21,197	0.00%
2021/07/23	2	26.55	0	0.00	26.60	2	21,524	0.01%
2021/07/16	0	0.00	36	26.31	26.50	-36	21,724	-0.17%
2021/07/15	0	0.00	1	26.35	26.35	-1	21,674	0.00%
2021/07/14	0	0.00	6	26.25	26.30	-6	21,797	-0.03%
2021/07/13	1	26.20	2	26.25	26.25	-1	21,942	0.00%
2021/07/12	0	0.00	4	26.33	26.25	-4	22,083	-0.02%
2021/07/06	0.1	26.15	0	0.00	26.15	0.1	23,074	0.00%
2021/07/05	1	26.00	2	26.05	26.05	-1	23,161	0.00%
2021/06/29	0	0.00	5	26.10	26.15	-5	23,187	-0.02%
2021/06/28	0	0.00	2	26.25	26.25	-2	23,308	-0.01%
2021/06/25	3	26.05	12.3	26.13	26.15	-9.3	23,499	-0.04%
2021/06/23	0	0.00	6	25.81	25.90	-6	23,683	-0.03%
2021/06/22	2	25.55	0	0.00	25.40	2	23,735	0.01%
2021/06/21	2	25.40	0	0.00	25.45	2	23,739	0.01%
2021/06/18	3	25.55	0	0.00	25.50	3	23,754	0.01%
2021/06/16	1	25.60	0	0.00	25.60	1	23,962	0.00%
2021/06/15	1	25.70	0	0.00	25.75	1	23,927	0.00%
2021/06/09	1	25.80	0	0.00	25.70	1	24,614	0.00%
2021/06/07	0	0.00	4.5	25.90	25.90	-4.5	25,064	-0.02%
2021/06/04	1	25.90	2	25.93	25.95	-1	25,575	0.00%
2021/06/02	0	0.00	20	26.00	26.00	-20	26,310	-0.08%
2021/05/31	0	0.00	3	25.55	25.55	-3	26,612	-0.01%
2021/05/28	2.3	25.41	1	25.40	25.40	1.3	26,718	0.00%
2021/05/27	1	25.30	0	0.00	25.30	1	26,841	0.00%
2021/05/26	2	25.50	3	25.50	25.55	-1	27,010	0.00%
2021/05/25	0	0.00	1	25.40	25.40	-1	27,379	0.00%
2021/05/21	1	25.30	1	25.45	25.45	0	27,796	0.00%
2021/05/20	0.2	25.33	0	0.00	25.25	0.2	27,902	0.00%
2021/05/19	1	25.45	0	0.00	25.40	1	27,954	0.00%
2021/05/18	2.2	25.56	0	0.00	25.60	2.2	28,091	0.01%
2021/05/17	5.2	24.90	1	25.05	24.95	4.2	28,481	0.01%
2021/05/14	1	25.45	1.5	25.46	25.55	-0.5	27,862	0.00%
2021/05/13	2	25.28	6	25.20	25.35	-4	27,860	-0.01%
2021/05/12	10	25.21	1	25.15	25.40	9	27,438	0.03%
2021/05/11	5.1	26.41	1	26.45	26.25	4.1	26,033	0.02%
2021/05/10	0	0.00	5.7	26.75	26.80	-5.7	25,839	-0.02%
2021/05/05	0.1	26.25	5	26.45	26.30	-4.9	27,096	-0.02%
2021/05/04	3	26.20	13	26.32	26.25	-10	27,266	-0.04%
2021/04/29	0.1	26.85	0	0.00	26.95	0.1	27,035	0.00%
2021/04/28	5.1	26.85	0	0.00	26.95	5.1	27,148	0.02%
2021/04/27	0.2	27.00	0	0.00	27.00	0.2	27,701	0.00%
2021/04/26	0.2	27.00	15	26.90	27.00	-14.8	27,763	-0.05%
2021/04/23	0.1	26.75	7	26.71	26.80	-6.9	27,879	-0.02%
2021/04/22	2.2	26.88	0	0.00	26.85	2.2	27,868	0.01%
2021/04/21	0.1	27.05	0	0.00	27.00	0.1	27,647	0.00%
2021/04/20	5	27.10	5.7	27.24	27.20	-0.7	27,540	0.00%
2021/04/19	2	27.03	17.7	27.03	27.25	-15.7	27,496	-0.06%
2021/04/16	14	26.81	12	26.78	26.95	2	27,294	0.01%
2021/04/15	45	26.76	7	26.77	26.90	38	27,286	0.14%
2021/04/14	4	26.35	5.4	26.35	26.35	-1.4	26,924	-0.01%
2021/04/13	2	26.25	2	26.25	26.25	0	26,728	0.00%
2021/04/12	1	26.15	6	26.15	26.20	-5	26,557	-0.02%
2021/04/09	2	26.18	0	0.00	26.15	2	26,466	0.01%
2021/04/07	0	0.00	5.3	26.15	26.15	-5.3	26,720	-0.02%
2021/04/06	0	0.00	10	26.10	26.10	-10	26,731	-0.04%
2021/04/01	0.7	26.10	18	26.09	26.10	-17.3	26,703	-0.06%
2021/03/31	7	26.09	9	26.10	26.10	-2	26,666	-0.01%
2021/03/30	5.1	26.10	0	0.00	26.20	5.1	26,416	0.02%
2021/03/29	0	0.00	1	26.20	26.20	-1	26,210	0.00%
2021/03/22	2	25.88	6	25.85	25.95	-4	25,951	-0.02%
2021/03/19	1.1	25.91	1	25.90	26.05	0.1	26,046	0.00%
2021/03/18	0.1	26.10	0	0.00	26.10	0.1	25,737	0.00%
2021/03/16	0	0.00	1.1	26.20	26.20	-1.1	25,656	0.00%
2021/03/15	8	26.01	14.4	26.08	26.10	-6.4	25,622	-0.02%
2021/03/12	0	0.00	2	25.92	25.95	-2	25,843	-0.01%
2021/03/11	2	25.95	6.1	26.07	25.90	-4.1	25,925	-0.02%
2021/03/10	1.1	25.95	6	25.89	26.00	-4.9	25,775	-0.02%
2021/03/09	23	25.49	4.2	25.43	25.70	18.8	25,339	0.07%
2021/03/08	1	25.35	0	0.00	25.15	1	25,064	0.00%
2021/03/05	6	25.05	5	25.10	25.05	1	25,058	0.00%
2021/03/04	4.1	25.06	10	25.07	25.10	-6	25,593	-0.02%
2021/02/26	16	25.26	0	0.00	25.25	16	25,295	0.06%
2021/02/25	3	25.65	5	25.58	25.75	-2	24,685	-0.01%
2021/02/24	6	25.45	1.1	25.31	25.35	4.9	24,484	0.02%
2021/02/23	16.1	25.02	0	0.00	25.25	16.1	24,729	0.07%
2021/02/22	22	24.89	0	0.00	24.85	22	24,809	0.09%
2021/02/18	0.1	25.00	0	0.00	24.90	0.1	25,108	0.00%
2021/02/17	5	24.20	0	0.00	24.70	5	25,169	0.02%
2021/02/05	5	24.00	0.4	24.15	24.10	4.6	24,668	0.02%
2021/02/04	1	23.85	0	0.00	24.00	1	24,738	0.00%
2021/02/03	1	24.00	0	0.00	23.95	1	25,528	0.00%
2021/02/02	5.6	24.07	0	0.00	24.10	5.6	25,657	0.02%
2021/02/01	12.5	23.89	0	0.00	23.90	12.5	25,792	0.05%
2021/01/29	53.4	23.95	0	0.00	23.60	53.4	25,749	0.21%
2021/01/28	11.9	24.02	0	0.00	24.00	11.9	24,919	0.05%
2021/01/26	3.2	24.06	0	0.00	24.10	3.2	24,330	0.01%
2021/01/25	4.1	24.24	0	0.00	24.25	4.1	24,011	0.02%
2021/01/22	8.2	24.33	0	0.00	24.30	8.2	24,061	0.03%
2021/01/21	3.1	24.52	0	0.00	24.50	3.1	23,998	0.01%
2021/01/20	15.6	24.71	14	24.70	24.55	1.6	23,734	0.01%
2021/01/18	1	24.90	0.1	25.00	24.90	0.9	23,246	0.00%
2021/01/15	5.7	25.12	0	0.00	25.00	5.7	23,093	0.02%
2021/01/12	0	0.00	1	25.20	25.30	-1	23,295	0.00%
2021/01/11	0	0.00	1	25.50	25.50	-1	23,462	0.00%
2021/01/08	16	25.40	15	25.40	25.50	1	23,573	0.00%
2021/01/07	3.2	25.19	0	0.00	25.20	3.2	23,465	0.01%
2021/01/06	0.1	25.25	3	25.20	25.20	-2.9	23,392	-0.01%
2021/01/05	4	25.26	0	0.00	25.30	4	23,250	0.02%
2021/01/04	8.1	25.39	0	0.00	25.35	8.1	23,389	0.03%
2020/12/31	5	25.47	2	25.80	25.55	3	23,478	0.01%
2020/12/30	0	0.00	2	25.13	25.70	-2	23,358	-0.01%
2020/12/29	5.2	24.90	38.4	24.95	25.00	-33.2	23,076	-0.14%
2020/12/28	2.1	24.95	0	0.00	24.95	2.1	23,218	0.01%
2020/12/25	7	24.95	0	0.00	25.00	7	23,198	0.03%
2020/12/24	2	25.05	1.1	25.05	24.95	0.9	23,221	0.00%
2020/12/23	0	0.00	1	25.05	24.95	-1	23,360	0.00%
2020/12/22	1.2	25.03	0	0.00	25.00	1.2	23,614	0.01%
2020/12/21	2	25.15	0	0.00	25.30	2	24,413	0.01%
2020/12/18	0	0.00	4	25.35	25.15	-4	24,630	-0.02%
2020/12/17	0	0.00	0.5	25.25	25.30	-0.5	25,044	0.00%
2020/12/15	7.3	24.89	0	0.00	24.85	7.3	25,416	0.03%
2020/12/11	5	25.05	0	0.00	25.10	5	25,001	0.02%
2020/12/10	5.2	25.15	1.8	25.08	25.00	3.4	24,867	0.01%
2020/12/09	2.8	25.02	0	0.00	25.10	2.8	24,773	0.01%
2020/12/08	2.2	24.95	1	24.95	25.05	1.2	24,550	0.00%
2020/12/07	4.7	25.24	1.7	25.24	25.15	2.9	24,111	0.01%
2020/12/04	1.5	25.28	0	0.00	25.40	1.5	24,198	0.01%
2020/12/03	0.1	25.35	0	0.00	25.25	0.1	24,136	0.00%
2020/12/02	2.1	25.15	0	0.00	25.30	2.1	24,269	0.01%
2020/12/01	1.1	25.17	0	0.00	25.30	1.1	24,275	0.00%
2020/11/30	3	25.23	0	0.00	25.15	3	24,224	0.01%
2020/11/27	0.2	25.55	0	0.00	25.45	0.2	24,017	0.00%
2020/11/26	0.1	25.60	4	25.50	25.55	-3.9	24,056	-0.02%
2020/11/25	2	25.45	3.6	25.59	25.40	-1.6	24,236	-0.01%
2020/11/24	1	25.60	4	25.70	25.75	-3	24,014	-0.01%
2020/11/23	2	25.55	0	0.00	25.60	2	23,973	0.01%
2020/11/20	5	25.42	0	0.00	25.35	5	23,919	0.02%
2020/11/19	21.5	25.54	20	25.54	25.65	1.5	23,463	0.01%
2020/11/18	5	25.90	0	0.00	25.85	5	23,071	0.02%
2020/11/17	10	26.05	0	0.00	26.10	10	22,736	0.04%
2020/11/16	1.3	26.03	0	0.00	26.15	1.3	23,108	0.01%
2020/11/13	0.1	26.10	0	0.00	26.10	0.1	23,188	0.00%
2020/11/12	0.5	26.30	0	0.00	26.15	0.5	23,264	0.00%
2020/11/11	5	26.21	0	0.00	26.50	5	23,204	0.02%
2020/11/10	1.1	25.70	1	25.80	25.80	0.1	22,260	0.00%
2020/11/09	0	0.00	0.2	25.35	25.45	-0.2	21,970	0.00%
2020/11/06	0	0.00	1	25.20	25.30	-1	21,709	0.00%
2020/11/05	0	0.00	4	25.00	25.05	-4	21,637	-0.02%
2020/11/04	7.5	24.95	7	24.95	24.85	0.5	21,638	0.00%
2020/11/03	20.2	24.75	24	24.75	24.90	-3.8	21,556	-0.02%
2020/11/02	5.9	24.33	1.2	24.36	24.60	4.8	21,661	0.02%
2020/10/30	3.8	24.30	0	0.00	24.30	3.8	21,827	0.02%
2020/10/29	4.2	24.45	0	0.00	24.35	4.2	21,638	0.02%
2020/10/28	2.4	24.65	0	0.00	24.70	2.4	21,705	0.01%
2020/10/27	0.1	24.90	0	0.00	24.75	0.1	21,812	0.00%
2020/10/26	1	24.80	0	0.00	24.95	1	22,009	0.00%
2020/10/23	0	0.00	19	24.65	24.75	-19	22,506	-0.08%
2020/10/22	23	24.60	70	24.72	24.80	-47	25,008	-0.19%
2020/10/21	2	24.60	0.6	24.60	24.50	1.4	26,046	0.01%
2020/10/20	2	24.63	12	24.55	24.70	-10	26,460	-0.04%
2020/10/19	1.2	24.90	0	0.00	24.75	1.2	26,540	0.00%
2020/10/16	2	24.93	4	24.90	24.90	-2	26,756	-0.01%
2020/10/15	0	0.00	20	25.05	25.05	-20	26,830	-0.07%
2020/10/14	1	25.10	0	0.00	25.15	1	26,846	0.00%
2020/10/13	2	25.13	0	0.00	25.15	2	27,029	0.01%
2020/10/12	1	25.10	5	25.10	25.35	-4	27,217	-0.01%
2020/10/08	7	25.34	0	0.00	25.35	7	27,219	0.03%
2020/10/07	0	0.00	5	25.60	25.60	-5	27,207	-0.02%
2020/10/05	3	25.45	0	0.00	25.45	3	27,813	0.01%
2020/09/30	1	25.80	8	25.85	25.60	-7	27,790	-0.03%
2020/09/28	2	25.70	0	0.00	25.90	2	28,192	0.01%
2020/09/25	3	25.45	0	0.00	25.30	3	28,384	0.01%
2020/09/24	18	24.93	1	25.00	24.90	17	28,287	0.06%
2020/09/23	5	25.54	2	25.55	25.55	3	27,546	0.01%
2020/09/22	7	25.65	1	25.70	25.60	6	27,331	0.02%
2020/09/21	6	26.15	10.8	26.05	26.05	-4.8	27,043	-0.02%
2020/09/18	5.1	26.50	2	26.50	26.40	3.1	26,918	0.01%
2020/09/16	0	0.00	2	26.65	26.70	-2	26,831	-0.01%
2020/09/15	1.2	26.57	0	0.00	26.60	1.2	26,935	0.00%
2020/09/14	6	26.59	2.6	26.62	26.60	3.4	27,256	0.01%
2020/09/11	0	0.00	8	26.60	26.70	-8	27,304	-0.03%
2020/09/10	0.1	26.75	4	26.65	26.70	-3.9	27,557	-0.01%
2020/09/09	3	26.32	4	26.39	26.60	-1	27,873	0.00%
2020/09/08	3	26.60	142	26.55	26.60	-139	27,947	-0.50%	大賣/鉅額交易
2020/09/07	4	26.65	42	26.62	26.70	-38	28,718	-0.13%
2020/09/04	22	26.67	0	0.00	26.65	22	29,062	0.08%
2020/09/03	4	26.83	1	26.95	26.85	3	29,103	0.01%
2020/09/02	17	26.90	0	0.00	26.90	17	29,261	0.06%
2020/09/01	2	27.05	0	0.00	27.20	2	29,059	0.01%
2020/08/31	0	0.00	1	27.15	27.20	-1	29,157	0.00%
2020/08/27	1	27.20	0	0.00	27.20	1	29,939	0.00%
2020/08/25	0	0.00	1	27.25	27.25	-1	30,506	0.00%
2020/08/24	1	27.10	0	0.00	27.05	1	31,756	0.00%
2020/08/21	2	27.30	4	27.35	27.40	-2	32,195	-0.01%
2020/08/20	5	27.12	12	27.00	27.05	-7	32,276	-0.02%
2020/08/19	4	27.78	0	0.00	27.55	4	32,031	0.01%
2020/08/18	0	0.00	3	27.32	27.50	-3	31,835	-0.01%
2020/08/17	2	26.98	5	26.97	27.10	-3	32,140	-0.01%
2020/08/14	3	26.93	0.1	27.10	26.95	2.9	32,209	0.01%
2020/08/13	0	27.10	1	26.95	27.00	-1	32,374	0.00%
2020/08/11	2.1	26.86	0	0.00	26.85	2.1	32,816	0.01%
2020/08/10	1	26.85	0	0.00	26.85	1	32,858	0.00%
2020/08/07	4	26.96	0	0.00	26.90	4	32,913	0.01%
2020/08/06	38	26.90	0	0.00	27.00	38	33,007	0.12%
2020/08/05	7	26.93	0	0.00	26.90	7	33,092	0.02%
2020/08/04	0	0.00	2	27.00	27.10	-2	33,189	-0.01%
2020/08/03	8	26.85	0	0.00	26.80	8	33,177	0.02%
2020/07/30	6	27.09	5.1	27.11	27.25	0.9	32,868	0.00%
2020/07/29	5	27.12	55.3	26.98	27.20	-50.3	32,705	-0.15%
2020/07/28	28	26.64	9	26.96	26.95	19	32,413	0.06%
2020/07/27	1.5	28.97	4	28.94	28.95	-2.5	30,383	-0.01%
2020/07/24	4	28.95	0	0.00	28.95	4	29,551	0.01%
2020/07/22	8	29.21	0	0.00	29.20	8	28,988	0.03%
2020/07/21	1	29.20	0	0.00	29.25	1	28,612	0.00%
2020/07/20	0	0.00	9	29.19	29.25	-9	28,624	-0.03%
2020/07/17	4	29.20	1	29.25	29.15	3	28,770	0.01%
2020/07/15	0	0.00	2	28.88	28.85	-2	29,174	-0.01%
2020/07/13	0	0.00	1	28.80	28.80	-1	29,705	0.00%
2020/07/09	6	28.42	0	0.00	28.30	6	30,300	0.02%
2020/07/08	3	28.45	3	28.35	28.45	0	30,544	0.00%
2020/07/06	0	0.00	2	28.25	28.40	-2	31,080	-0.01%
2020/07/03	2	28.08	0	0.00	28.10	2	31,273	0.01%
2020/06/29	1	27.80	0	0.00	27.80	1	32,870	0.00%
2020/06/22	5	27.80	0	0.00	27.80	5	34,936	0.01%
2020/06/19	1	27.80	0	0.00	27.80	1	36,670	0.00%
2020/06/18	2	27.95	0	0.00	28.00	2	37,548	0.01%
2020/06/17	15	27.97	1	27.95	28.05	14	38,448	0.04%
2020/06/16	0	0.00	1	28.20	28.05	-1	41,134	0.00%
2020/06/15	5	27.57	66	27.65	27.50	-61	44,287	-0.14%
2020/06/12	5	27.66	7	27.64	27.65	-2	46,443	0.00%
2020/06/11	2	28.15	16	28.33	28.00	-14	48,087	-0.03%
2020/06/10	2	28.28	0	0.00	28.35	2	48,827	0.00%
2020/06/09	10	28.05	0	0.00	28.20	10	50,493	0.02%
2020/06/08	1	28.05	11	28.05	28.10	-10	52,153	-0.02%
2020/06/05	0	0.00	1	27.90	28.00	-1	52,394	0.00%
2020/06/04	2	27.95	3	27.97	28.10	-1	52,914	0.00%
2020/06/03	6	28.02	1	28.00	28.20	5	53,442	0.01%
2020/05/28	13	26.85	0	0.00	26.80	13	51,720	0.03%
2020/05/27	1	26.95	0	0.00	26.95	1	51,943	0.00%
2020/05/25	1	26.75	1	26.70	26.85	0	52,400	0.00%
2020/05/22	0	0.00	1	26.75	26.75	-1	52,542	0.00%
2020/05/21	0	0.00	1	27.05	27.00	-1	52,286	0.00%
2020/05/20	2	27.10	0	0.00	27.00	2	52,172	0.00%
2020/05/19	0	0.00	7	26.99	26.90	-7	52,337	-0.01%
2020/05/18	3	26.80	0	0.00	26.80	3	52,591	0.01%
2020/05/15	4	26.96	0	0.00	26.95	4	52,388	0.01%
2020/05/14	8	26.93	0	0.00	26.90	8	52,322	0.02%
2020/05/13	0	0.00	15	26.85	27.15	-15	52,245	-0.03%
2020/05/12	0.1	26.95	0	0.00	26.85	0.1	52,304	0.00%
2020/05/11	7	27.08	6	27.10	27.05	1	52,086	0.00%
2020/05/06	3	26.70	4	26.80	26.85	-1	51,838	0.00%
2020/05/05	2	27.05	0	0.00	26.85	2	51,890	0.00%
2020/05/04	8	26.78	0	0.00	26.80	8	52,065	0.02%
2020/04/30	3	27.15	19	27.24	27.30	-16	51,954	-0.03%
2020/04/29	0	0.00	3	26.77	26.75	-3	51,951	-0.01%
2020/04/28	5	26.45	7	26.35	26.40	-2	52,197	0.00%
2020/04/27	0	0.00	4	25.95	26.20	-4	53,523	-0.01%
2020/04/24	0	0.00	5	25.55	25.70	-5	53,499	-0.01%
2020/04/22	17	25.17	2	25.10	25.35	15	53,322	0.03%
2020/04/21	15	25.69	10	25.62	25.60	5	53,060	0.01%
2020/04/20	1	26.15	2	25.95	26.20	-1	52,741	0.00%
2020/04/17	0	0.00	49	26.64	26.30	-49	52,728	-0.09%
2020/04/16	0	0.00	1	26.35	26.40	-1	52,423	0.00%
2020/04/15	3	26.60	11	26.45	26.65	-8	52,003	-0.02%
2020/04/14	7	25.97	2	26.00	26.05	5	51,453	0.01%
2020/04/13	4	25.43	0	0.00	25.50	4	50,789	0.01%
2020/04/10	1	25.85	2	25.60	25.85	-1	50,395	0.00%
2020/04/09	3	25.27	9	25.49	25.50	-6	50,027	-0.01%
2020/04/08	0	0.00	24	24.63	25.00	-24	49,387	-0.05%
2020/04/07	5	24.50	24	24.42	24.60	-19	48,829	-0.04%
2020/04/06	1	24.05	1	24.25	24.25	0	48,303	0.00%
2020/04/01	5	24.36	10	24.30	24.25	-5	47,488	-0.01%
2020/03/31	1	24.35	5	24.39	24.25	-4	47,045	-0.01%
2020/03/30	1	24.10	3	23.80	24.10	-2	46,440	0.00%
2020/03/27	1	24.40	20	24.25	24.20	-19	45,793	-0.04%
2020/03/26	16	23.89	17	23.90	24.10	-1	44,854	0.00%
2020/03/25	34	24.03	18	24.18	24.20	16	44,137	0.04%
2020/03/24	68	22.78	17	22.84	22.55	51	42,342	0.12%
2020/03/23	14	20.75	6	21.09	21.20	8	41,251	0.02%
2020/03/20	23	21.45	15	21.14	22.00	8	40,385	0.02%
2020/03/19	83	20.29	139	20.06	20.00	-56	37,521	-0.15%	大賣/
2020/03/18	41.5	22.73	6	22.90	22.20	35.5	34,172	0.10%
2020/03/17	203	24.02	169	23.84	23.55	34	31,722	0.11%	大買/大賣/
2020/03/16	38.1	25.60	4	25.90	25.20	34.1	29,142	0.12%
2020/03/13	55	25.95	51.7	25.69	26.50	3.3	27,814	0.01%
2020/03/12	60	27.22	2	27.45	27.05	58	25,814	0.22%
2020/03/11	10	27.87	0	0.00	27.80	10	23,779	0.04%
2020/03/10	16	27.87	2	27.88	28.00	14	23,290	0.06%
2020/03/09	9	28.29	0	0.00	28.15	9	22,550	0.04%
2020/03/06	4	29.11	0	0.00	29.10	4	21,517	0.02%
2020/03/03	5	28.94	0	0.00	28.80	5	20,984	0.02%
2020/03/02	3	28.68	1	28.70	28.65	2	20,932	0.01%
2020/02/27	6	29.10	0	0.00	29.05	6	20,703	0.03%
2020/02/26	0	0.00	40	29.35	29.30	-40	20,238	-0.20%
2020/02/25	1	29.35	1	29.35	29.55	0	19,898	0.00%
2020/02/24	5	29.61	0	0.00	29.50	5	19,823	0.03%
2020/02/21	2	29.95	15	30.00	29.85	-13	19,619	-0.07%
2020/02/20	14	30.08	2	30.10	30.00	12	19,522	0.06%
2020/02/19	1.4	29.85	4	29.61	29.85	-2.6	19,144	-0.01%
2020/02/14	42	28.93	0.4	29.05	28.90	41.6	18,642	0.22%
2020/02/13	3	28.95	2	29.00	29.00	1	18,620	0.01%
2020/02/12	2	28.80	50	28.81	28.75	-48	18,683	-0.26%
2020/02/10	2	28.63	2	28.58	28.70	0	18,861	0.00%
2020/02/07	4.2	28.75	10	28.80	28.70	-5.8	18,737	-0.03%
2020/02/06	0	0.00	2	29.10	29.10	-2	18,665	-0.01%
2020/02/05	43	28.88	0	0.00	28.85	43	18,499	0.23%
2020/02/04	5	28.50	2	28.65	28.65	3	18,357	0.02%
2020/02/03	3	28.02	10	27.55	28.05	-7	18,545	-0.04%
2020/01/31	4	28.20	0	0.00	28.10	4	18,420	0.02%
2020/01/30	24.7	28.27	2	28.20	28.10	22.7	17,785	0.13%
2020/01/20	1	29.25	8	29.25	29.30	-7	16,237	-0.04%
2020/01/17	2	28.80	2	29.00	29.00	0	15,991	0.00%
2020/01/16	1	28.85	0	0.00	28.85	1	15,868	0.01%
2020/01/15	0	28.70	10	28.55	28.60	-10	15,794	-0.06%
2020/01/14	67	28.79	0.6	28.70	28.65	66.4	15,721	0.42%
2020/01/13	0	0.00	10.1	28.20	28.55	-10.1	15,440	-0.07%
2020/01/08	14	27.70	0	0.00	27.70	14	15,230	0.09%
2020/01/07	4	27.70	44	27.71	27.80	-40	15,216	-0.26%
2020/01/06	0	0.00	46	27.80	27.80	-46	15,294	-0.30%
2020/01/02	1	27.85	1	27.85	27.95	0	15,482	0.00%
2019/12/30	1	27.90	10	27.95	28.00	-9	15,516	-0.06%
2019/12/27	0.1	27.95	0	0.00	27.95	0.1	15,529	0.00%
2019/12/20	0	0.00	3	27.75	27.75	-3	15,979	-0.02%
2019/12/18	0	0.00	8	27.73	27.85	-8	15,907	-0.05%
2019/12/13	0	0.00	5	27.55	27.55	-5	16,073	-0.03%
2019/12/12	0	0.00	1	27.50	27.40	-1	16,057	-0.01%
2019/12/11	0	0.00	2	27.20	27.30	-2	16,098	-0.01%
2019/12/03	1	27.30	0	0.00	27.35	1	17,190	0.01%
2019/12/02	1	27.10	0	0.00	27.25	1	17,201	0.01%
2019/11/29	8	27.06	0	0.00	27.05	8	17,281	0.05%
2019/11/27	10.1	27.20	3	27.25	27.30	7.1	17,356	0.04%
2019/11/26	0.1	27.30	0	0.00	27.20	0.1	17,278	0.00%
2019/11/25	3.1	27.15	0	0.00	27.15	3.1	16,797	0.02%
2019/11/22	0.1	27.40	0	0.00	27.30	0.1	16,888	0.00%
2019/11/21	4	27.20	0	0.00	27.35	4	16,943	0.02%
2019/11/20	2	27.55	0	0.00	27.55	2	16,831	0.01%
2019/11/18	22	27.36	0	0.00	27.50	22	16,975	0.13%
2019/11/15	10	27.35	0	0.00	27.25	10	17,072	0.06%
2019/11/14	1	27.10	0	0.00	27.05	1	17,235	0.01%
2019/11/13	3.2	27.20	0	0.00	27.15	3.2	17,353	0.02%
2019/11/12	22	27.34	0	0.00	27.25	22	17,339	0.13%
2019/11/11	3	27.30	0	0.00	27.30	3	17,327	0.02%
2019/11/08	1	27.60	2	27.80	27.60	-1	17,195	-0.01%
2019/11/07	2.1	27.63	0	0.00	27.60	2.1	17,273	0.01%
2019/11/06	0	27.95	2	27.85	27.95	-2	17,197	-0.01%
2019/11/05	1	27.85	1.6	27.90	27.90	-0.6	17,289	0.00%
2019/11/04	1	27.60	20.7	27.70	27.75	-19.7	17,563	-0.11%
2019/11/01	0	0.00	3	27.30	27.50	-3	17,925	-0.02%
2019/10/31	2	27.73	2	27.75	27.55	0	18,214	0.00%
2019/10/30	2	27.38	12	27.35	27.40	-10	18,214	-0.05%
2019/10/29	0	0.00	1	26.90	26.90	-1	18,010	-0.01%
2019/10/25	3.1	26.64	0	0.00	26.70	3.1	18,649	0.02%
2019/10/24	0	0.00	0.1	26.70	26.70	-0.1	19,125	0.00%
2019/10/22	2	26.50	0	0.00	26.55	2	21,359	0.01%
2019/10/21	2	26.35	0	0.00	26.30	2	21,715	0.01%
2019/10/18	2	26.35	0	0.00	26.40	2	22,047	0.01%
2019/10/17	2	26.35	0	0.00	26.35	2	22,112	0.01%
2019/10/16	3	26.40	1	26.50	26.40	2	22,101	0.01%
2019/10/15	20	26.21	0	0.00	26.40	20	22,027	0.09%
2019/10/09	5	26.35	0	0.00	26.25	5	22,129	0.02%
2019/10/08	1.6	26.35	0	0.00	26.30	1.6	22,168	0.01%
2019/10/04	1	26.20	0	0.00	26.15	1	22,638	0.00%
2019/10/03	21	26.25	30	26.20	26.20	-9	22,613	-0.04%
2019/10/01	0.5	26.55	0	0.00	26.50	0.5	22,573	0.00%
2019/09/26	0	0.00	10	26.40	26.40	-10	22,495	-0.04%
2019/09/25	1	26.60	0.3	26.65	26.55	0.7	22,583	0.00%
2019/09/24	0	0.00	1	26.75	26.75	-1	22,930	0.00%
2019/09/23	1.1	26.70	0	0.00	26.60	1.1	23,043	0.00%
2019/09/20	0.2	26.80	1	26.60	26.80	-0.8	23,223	0.00%
2019/09/18	0	0.00	5	26.49	26.60	-5	22,929	-0.02%
2019/09/17	0.1	26.40	0	0.00	26.35	0.1	22,955	0.00%
2019/09/16	14.1	26.40	0	0.00	26.35	14.1	23,115	0.06%
2019/09/12	20.8	26.64	2.7	26.46	26.40	18.1	23,217	0.08%
2019/09/11	3	26.47	12	26.55	26.55	-9	23,404	-0.04%
2019/09/10	12	26.29	45.6	26.38	26.50	-33.6	23,314	-0.14%
2019/09/09	1.1	25.91	6	25.92	25.95	-4.9	23,108	-0.02%
2019/09/06	0.1	25.55	0.1	25.55	25.50	0	23,148	0.00%
2019/09/05	0.1	25.45	0	0.00	25.35	0.1	23,710	0.00%
2019/09/04	1	25.35	0	0.00	25.30	1	25,069	0.00%
2019/09/03	3	25.65	10	25.75	25.50	-7	26,001	-0.03%
2019/09/02	1	25.45	1	25.25	25.40	0	26,062	0.00%
2019/08/30	0	0.00	1	25.15	25.25	-1	26,219	0.00%
2019/08/29	1	24.90	0.6	25.05	24.95	0.4	26,212	0.00%
2019/08/28	2.1	25.05	0.4	25.05	24.95	1.7	26,278	0.01%
2019/08/27	3	24.85	0.2	25.00	24.90	2.8	26,610	0.01%
2019/08/26	1	24.75	4	24.80	24.75	-3	26,731	-0.01%
2019/08/23	1	24.95	0	0.00	24.95	1	27,028	0.00%
2019/08/22	4.1	24.96	2	25.05	24.85	2.1	27,080	0.01%
2019/08/21	7	25.10	8	25.15	25.00	-1	27,472	0.00%
2019/08/20	0	0.00	5	25.45	25.25	-5	27,503	-0.02%
2019/08/19	2	25.35	11	25.43	25.40	-9	27,585	-0.03%
2019/08/16	5	24.80	0	0.00	25.10	5	27,509	0.02%
2019/08/15	5	24.87	0	0.00	24.95	5	27,574	0.02%
2019/08/14	1	25.10	1	25.15	25.05	0	28,148	0.00%
2019/08/13	6	25.01	0	0.00	24.95	6	28,151	0.02%
2019/08/07	5	24.90	0	0.00	24.95	5	28,051	0.02%
2019/08/06	5	24.87	0	0.00	25.00	5	28,144	0.02%
2019/08/05	13	24.97	2	25.10	25.00	11	27,843	0.04%
2019/08/02	10	25.20	2	25.20	25.25	8	27,540	0.03%
2019/08/01	5.1	25.68	0	0.00	25.60	5.1	27,284	0.02%
2019/07/31	14	25.87	0	0.00	26.00	14	26,895	0.05%
2019/07/30	11	25.70	0	0.00	25.65	11	26,736	0.04%
2019/07/29	8	25.83	120	25.86	25.85	-112	26,960	-0.42%	大賣/鉅額交易
2019/07/26	5	26.10	0	0.00	26.15	5	26,721	0.02%
2019/07/25	46	26.35	31	26.62	26.30	15	26,367	0.06%
2019/07/24	2.2	28.23	0	0.00	28.10	2.2	24,865	0.01%
2019/07/23	7	28.00	6	27.93	28.10	1	24,492	0.00%
2019/07/22	9	27.61	9.4	27.85	27.95	-0.4	24,260	0.00%
2019/07/19	0	0.00	1	27.50	27.50	-1	23,851	0.00%
2019/07/18	0	0.00	1	27.15	27.20	-1	23,830	0.00%
2019/07/16	4	27.40	0	0.00	27.35	4	23,729	0.02%
2019/07/15	1	27.35	0	0.00	27.50	1	23,605	0.00%
2019/07/12	0	0.00	1	27.35	27.35	-1	23,437	0.00%
2019/07/11	0	0.00	4	27.01	27.20	-4	23,233	-0.02%
2019/07/09	4	26.33	0	0.00	26.20	4	22,823	0.02%
2019/07/08	5	26.30	0	0.00	26.35	5	23,065	0.02%
2019/07/05	4	26.49	0	0.00	26.45	4	23,175	0.02%
2019/07/02	3	25.85	0	0.00	25.90	3	23,672	0.01%
2019/07/01	10	26.00	0	0.00	26.00	10	23,789	0.04%
2019/06/28	0	0.00	2	26.00	26.00	-2	23,488	-0.01%
2019/06/27	0	0.00	2	26.35	26.35	-2	23,380	-0.01%
2019/06/26	5	26.30	0	0.00	26.30	5	23,307	0.02%
2019/06/24	5	26.15	5	26.35	26.50	0	23,674	0.00%
2019/06/21	0.1	26.30	0	0.00	26.25	0.1	23,732	0.00%
2019/06/20	15.1	26.37	0	0.00	26.30	15.1	23,667	0.06%
2019/06/19	1	26.20	0	0.00	26.35	1	23,701	0.00%
2019/06/18	0.1	26.00	0	0.00	25.95	0.1	23,540	0.00%
2019/06/14	0.5	25.95	3	25.87	25.90	-2.5	23,776	-0.01%
2019/06/13	2.1	25.70	0	0.00	25.55	2.1	24,075	0.01%
2019/06/12	31	25.56	14	25.68	25.80	17	23,782	0.07%
2019/06/11	14	26.64	29	26.74	26.55	-15	22,365	-0.07%
2019/06/06	0	0.00	21	27.33	27.40	-21	21,216	-0.10%
2019/06/05	0.1	27.35	0	0.00	27.25	0.1	21,017	0.00%
2019/06/03	4	27.00	6	27.13	27.20	-2	21,008	-0.01%
2019/05/31	3	27.37	15	27.51	27.40	-12	20,625	-0.06%
2019/05/30	1	27.00	14	26.79	27.20	-13	20,292	-0.06%
2019/05/29	6	26.60	0	0.00	26.60	6	20,092	0.03%
2019/05/28	3	26.60	2	26.55	26.65	1	20,048	0.00%
2019/05/22	2	25.90	21	25.90	26.05	-19	19,294	-0.10%
2019/05/21	0	0.00	8.4	26.22	26.20	-8.4	19,193	-0.04%
2019/05/16	1	25.20	0	0.00	25.10	1	18,606	0.01%
2019/05/10	12	25.11	0	0.00	25.00	12	18,849	0.06%
2019/05/09	19	25.16	0	0.00	25.00	19	18,933	0.10%
2019/05/08	0	0.00	3	25.10	25.10	-3	18,851	-0.02%
2019/05/03	3	25.32	0	0.00	25.30	3	18,468	0.02%
2019/05/02	1	25.45	13	25.46	25.50	-12	18,253	-0.07%
2019/04/30	0	0.00	10	25.35	25.35	-10	18,221	-0.05%
2019/04/29	7	25.21	35	25.52	25.40	-28	18,211	-0.15%
2019/04/26	1	24.50	1.2	24.79	24.75	-0.2	17,998	0.00%
2019/04/23	0	0.00	4	24.20	24.25	-4	17,987	-0.02%
2019/04/19	0	0.00	40	24.00	24.10	-40	18,069	-0.22%
2019/04/17	0	0.00	6	23.96	23.95	-6	18,505	-0.03%
2019/04/12	4	23.74	0	0.00	23.85	4	18,693	0.02%
2019/04/10	76.8	23.93	0	0.00	24.00	76.8	18,284	0.42%
2019/04/09	8	23.92	0	0.00	24.00	8	18,336	0.04%
2019/04/03	7	23.96	0	0.00	24.00	7	17,704	0.04%
2019/04/02	41	23.90	0	0.00	24.00	41	17,400	0.24%
2019/03/28	5	23.40	2	23.45	23.60	3	16,965	0.02%
2019/03/27	5	23.55	0	0.00	23.45	5	16,785	0.03%
2019/03/26	1	23.45	0	0.00	23.55	1	16,543	0.01%
2019/03/25	3	23.43	10	23.50	23.45	-7	16,759	-0.04%
2019/03/22	0	0.00	1.1	23.60	23.60	-1.1	16,503	-0.01%
2019/03/21	1	23.20	6	23.30	23.35	-5	16,257	-0.03%
2019/03/20	0	0.00	5	23.25	23.30	-5	16,136	-0.03%
2019/03/19	0	0.00	7	23.25	23.30	-7	15,773	-0.04%
2019/03/18	0	0.00	4	23.10	23.10	-4	15,502	-0.03%
2019/03/15	2	22.50	0	0.00	22.50	2	14,950	0.01%
2019/03/12	1	22.15	12	22.35	22.40	-11	15,255	-0.07%
2019/03/11	1	22.15	0	0.00	22.10	1	15,236	0.01%
2019/03/08	81	22.10	1	22.20	22.10	80	15,446	0.52%
2019/03/07	1	22.30	0	0.00	22.20	1	15,604	0.01%
2019/03/05	1	22.05	0	22.20	22.15	1	15,649	0.01%
2019/03/04	1	21.90	0	0.00	22.15	1	15,772	0.01%
2019/02/27	1	21.95	0	0.00	22.10	1	15,696	0.01%
2019/02/26	1.6	22.00	1	22.00	22.00	0.6	15,641	0.00%
2019/02/25	1	21.85	0	0.00	22.00	1	15,615	0.01%
2019/02/22	0	0.00	5	21.80	21.85	-5	15,616	-0.03%
2019/02/21	3	21.80	0	0.00	21.80	3	15,713	0.02%
2019/02/20	2	21.73	2	21.78	21.80	0	15,837	0.00%
2019/02/19	4	21.65	1	21.70	21.60	3	15,772	0.02%
2019/02/18	0	0.00	6	21.68	21.70	-6	15,793	-0.04%
2019/02/15	2	21.60	5	21.60	21.55	-3	15,757	-0.02%
2019/02/12	15	21.50	0	0.00	21.60	15	15,307	0.10%
2019/02/11	0	0.00	2.6	21.51	21.45	-2.6	15,363	-0.02%
2019/01/29	0	0.00	1	21.30	21.25	-1	15,262	-0.01%
2019/01/24	0	0.00	0.2	21.20	21.15	-0.2	15,386	0.00%
2019/01/21	0	0.00	5	21.20	21.40	-5	16,139	-0.03%
2019/01/17	6	20.80	0	0.00	20.95	6	16,698	0.04%
2019/01/16	5	20.95	0	0.00	21.00	5	17,012	0.03%
2019/01/14	6	20.95	0	0.00	21.00	6	17,507	0.03%
2019/01/11	0	0.00	4	20.90	21.00	-4	17,687	-0.02%
2019/01/08	1	20.25	0	0.00	20.30	1	17,839	0.01%
2019/01/07	1.1	20.30	0	0.00	20.30	1.1	18,123	0.01%
2019/01/04	0	0.00	2.1	20.20	20.20	-2.1	18,456	-0.01%
2018/12/27	6	20.24	1	20.20	20.25	5	19,989	0.03%
2018/12/26	1	20.00	0	0.00	20.00	1	20,202	0.00%
2018/12/25	1	20.00	0	0.00	20.05	1	20,285	0.00%
2018/12/24	0.1	20.25	0	0.00	20.20	0.1	20,467	0.00%
2018/12/22	5	20.05	0	0.00	20.05	5	20,407	0.02%
2018/12/21	5	20.05	3	20.20	20.00	2	20,553	0.01%
2018/12/19	0	0.00	2	20.15	20.20	-2	20,630	-0.01%
2018/12/18	12	20.10	0	0.00	20.05	12	20,689	0.06%
2018/12/13	0	0.00	2	20.65	20.60	-2	20,707	-0.01%
2018/12/12	5	20.40	0	0.00	20.45	5	20,676	0.02%
2018/12/10	5	20.35	0	0.00	20.20	5	20,823	0.02%
2018/12/07	1	20.40	0	0.00	20.35	1	20,881	0.00%
2018/12/06	5	20.50	0	0.00	20.45	5	20,842	0.02%
2018/12/05	0.1	20.80	0	0.00	20.65	0.1	20,622	0.00%
2018/12/03	5	20.90	0	0.00	21.00	5	21,048	0.02%
2018/11/29	0	0.00	1	20.80	20.65	-1	20,923	0.00%
2018/11/23	1	20.70	0	0.00	20.75	1	20,746	0.00%
2018/11/21	10	20.85	0.1	21.05	20.95	9.9	20,971	0.05%
2018/11/20	1	21.00	0	0.00	21.00	1	20,952	0.00%
2018/11/19	1	21.20	0	0.00	21.15	1	20,867	0.00%
2018/11/16	0	0.00	6	21.28	21.30	-6	20,940	-0.03%
2018/11/15	1	21.15	0	0.00	21.25	1	21,101	0.00%
2018/11/14	1	21.05	0	0.00	21.25	1	21,141	0.00%
2018/11/09	15	21.20	1	21.30	21.20	14	21,388	0.07%
2018/11/08	0	0.00	5	21.10	21.35	-5	21,427	-0.02%
2018/11/07	30	21.04	0	0.00	21.10	30	21,259	0.14%
2018/11/06	15	20.80	0	0.00	20.95	15	21,331	0.07%
2018/11/05	0	0.00	1	20.75	20.90	-1	21,271	0.00%
2018/11/02	0	0.00	22	20.47	20.95	-22	21,327	-0.10%
2018/11/01	21	20.35	0	0.00	20.35	21	21,475	0.10%
2018/10/31	0	0.00	2	20.45	20.50	-2	21,654	-0.01%
2018/10/30	12	19.86	10	19.80	19.85	2	21,381	0.01%
2018/10/29	5	19.65	9.4	19.74	19.60	-4.4	21,457	-0.02%
2018/10/26	1	20.00	0	0.00	19.85	1	21,237	0.00%
2018/10/25	3	19.68	3	20.07	19.95	0	20,989	0.00%
2018/10/24	14	20.12	50	20.20	20.40	-36	20,864	-0.17%
2018/10/23	16	20.55	0	0.00	20.55	16	20,596	0.08%
2018/10/22	2	20.95	2	20.90	20.90	0	20,634	0.00%
2018/10/18	1	21.30	0	0.00	21.30	1	21,953	0.00%
2018/10/16	1	21.20	0	0.00	21.25	1	22,707	0.00%
2018/10/12	1	21.25	0	0.00	21.75	1	22,725	0.00%
2018/10/11	6	21.62	6	21.70	21.60	0	22,514	0.00%
2018/10/05	4	22.06	0	0.00	22.05	4	21,648	0.02%
2018/10/04	4	22.14	0	0.00	22.20	4	21,719	0.02%
2018/10/03	1	22.35	0	0.00	22.30	1	21,664	0.00%
2018/10/01	2	22.55	0	0.00	22.60	2	21,737	0.01%
2018/09/25	2	22.70	0	0.00	22.75	2	21,931	0.01%
2018/09/21	0	0.00	7	22.47	22.65	-7	21,926	-0.03%
2018/09/19	1	22.35	0	0.00	22.30	1	21,922	0.00%
2018/09/13	0	0.00	1.1	22.40	22.40	-1.1	23,321	0.00%
2018/09/12	0.3	22.30	0.4	22.30	22.25	-0.1	23,916	0.00%
2018/09/10	0	0.00	2	22.20	22.30	-2	24,379	-0.01%
2018/09/07	0	0.00	0.8	22.30	22.30	-0.8	24,644	0.00%
2018/09/06	6	22.12	0	0.00	22.00	6	24,498	0.02%
2018/09/05	0	0.00	3	22.30	22.25	-3	24,306	-0.01%
2018/09/03	0.1	22.50	0	0.00	22.45	0.1	24,495	0.00%
2018/08/30	5	22.40	0	0.00	22.45	5	24,596	0.02%
2018/08/27	0.1	22.25	0.3	22.25	22.25	-0.2	24,877	0.00%
2018/08/24	6	22.33	0.5	22.35	22.25	5.5	25,024	0.02%
2018/08/13	5	21.50	2	21.50	21.60	3	26,031	0.01%
2018/08/10	2	21.75	0	0.00	21.80	2	25,809	0.01%
2018/08/09	4	21.90	5	21.95	21.70	-1	25,901	0.00%
2018/08/07	8	21.91	0	0.00	21.65	8	25,626	0.03%
2018/08/06	0	0.00	1	21.40	21.65	-1	25,757	0.00%
2018/08/02	5	21.40	1	21.30	21.25	4	25,593	0.02%
2018/07/31	10	21.20	0	0.00	21.35	10	25,618	0.04%
2018/07/30	10	20.80	0	0.00	21.00	10	25,488	0.04%
2018/07/27	1	20.95	0	0.00	20.95	1	25,593	0.00%
2018/07/26	4	20.90	1	21.00	21.10	3	25,359	0.01%
2018/07/25	1	22.40	30	22.43	22.45	-29	24,594	-0.12%
2018/07/24	21	22.35	16	22.35	22.35	5	24,225	0.02%
2018/07/23	1	22.10	0	0.00	22.20	1	23,943	0.00%
2018/07/20	3	21.87	0	0.00	21.90	3	23,817	0.01%
2018/07/18	0	0.00	5	21.75	21.70	-5	23,302	-0.02%
2018/07/13	2	21.70	0	0.00	21.80	2	23,181	0.01%
2018/07/12	3	21.37	0	0.00	21.65	3	22,993	0.01%
2018/07/10	1	21.15	0	0.00	21.15	1	22,723	0.00%
2018/07/04	5	20.95	0	0.00	20.90	5	23,080	0.02%
2018/07/03	5	21.00	0	0.00	20.95	5	23,244	0.02%
2018/06/22	4	20.85	0	0.00	20.90	4	22,187	0.02%
2018/06/21	3	21.20	0	0.00	21.05	3	21,835	0.01%
2018/06/20	2	21.30	0	0.00	21.20	2	21,448	0.01%
2018/06/19	100	21.35	0	0.00	21.20	100	21,255	0.47%
2018/06/15	7	21.46	0	0.00	21.50	7	20,993	0.03%
2018/06/14	12	21.52	2	21.60	21.40	10	20,688	0.05%
2018/06/13	13	21.85	0	0.00	21.75	13	20,651	0.06%
2018/06/07	0	0.00	1	21.80	21.90	-1	20,550	0.00%
2018/06/05	0	0.00	2	21.28	21.50	-2	20,094	-0.01%
2018/06/04	1	21.15	0	0.00	21.25	1	19,888	0.01%
2018/06/01	0	0.00	4	20.90	21.10	-4	19,806	-0.02%
2018/05/30	4	21.00	2	21.20	21.00	2	18,518	0.01%
2018/05/21	0	0.00	11	21.20	21.25	-11	19,174	-0.06%
2018/05/17	0	0.00	5	21.30	21.15	-5	19,752	-0.03%
2018/05/16	2	21.10	1	21.10	21.10	1	19,724	0.01%
2018/05/14	0	0.00	5	21.25	21.20	-5	21,219	-0.02%
2018/05/11	2	20.90	1.6	20.90	20.90	0.4	20,891	0.00%
2018/05/10	5	20.72	0	0.00	20.80	5	20,762	0.02%
2018/05/09	2	20.73	3	20.70	20.70	-1	20,623	0.00%
2018/05/08	5	20.70	0	0.00	20.70	5	20,609	0.02%
2018/05/07	10	20.76	0	0.00	20.70	10	20,482	0.05%
2018/05/04	2	20.55	0	0.00	20.70	2	20,229	0.01%
2018/05/03	1.2	20.60	2	20.65	20.55	-0.8	19,964	0.00%
2018/05/02	6	20.90	0	0.00	20.85	6	19,853	0.03%
2018/04/30	0	0.00	6	20.82	21.00	-6	19,823	-0.03%
2018/04/25	3	20.13	58	20.18	20.25	-55	18,756	-0.29%
2018/04/23	1	20.15	0	0.00	20.15	1	18,664	0.01%
2018/04/20	25	20.30	0	0.00	20.35	25	18,459	0.14%
2018/04/19	0	0.00	4	20.20	20.20	-4	18,391	-0.02%
2018/04/17	0	0.00	5	20.00	20.05	-5	18,418	-0.03%
2018/04/11	0	0.00	5	19.90	20.00	-5	18,618	-0.03%
2018/04/03	2	19.40	0	0.00	19.45	2	18,393	0.01%
2018/04/02	2	19.55	0	0.00	19.50	2	18,244	0.01%
2018/03/30	0	0.00	0	19.60	19.50	0	18,148	0.00%
2018/03/28	1	19.40	0	0.00	19.50	1	17,940	0.01%
2018/03/27	1	19.45	0	0.00	19.45	1	17,863	0.01%
2018/03/26	1	19.35	0	0.00	19.35	1	17,556	0.01%
2018/03/23	3	19.38	0	0.00	19.40	3	17,404	0.02%
2018/03/22	2	19.60	0	0.00	19.60	2	17,160	0.01%
2018/03/16	3	19.33	0	0.00	19.30	3	16,798	0.02%
2018/03/15	2	19.40	0	0.00	19.35	2	16,415	0.01%
2018/03/14	1	19.45	0	0.00	19.45	1	16,414	0.01%
2018/03/02	1	19.30	0.5	19.40	19.35	0.5	17,120	0.00%
2018/02/27	0.3	19.50	0	0.00	19.35	0.3	16,915	0.00%
2018/02/21	0	0.00	1	19.05	19.30	-1	17,463	-0.01%
2018/02/06	39	18.57	0.3	18.70	18.50	38.7	16,036	0.24%
2018/01/31	0	0.00	3	19.20	19.20	-3	14,772	-0.02%
2018/01/30	3	19.33	0	0.00	19.30	3	14,652	0.02%
2018/01/26	20	19.35	0	0.00	19.45	20	14,560	0.14%
2018/01/25	30	19.40	0	0.00	19.50	30	14,466	0.21%
2018/01/24	2	19.30	0	0.00	19.45	2	14,371	0.01%
2018/01/23	2	19.48	0	0.00	19.55	2	14,207	0.01%
2018/01/15	1	19.45	0	0.00	19.50	1	13,804	0.01%
2018/01/12	0	0.00	0	19.50	19.50	0	13,625	0.00%
2018/01/11	0	0.00	20	19.48	19.55	-20	13,433	-0.15%
2018/01/10	6	19.50	0	0.00	19.60	6	13,576	0.04%
2018/01/09	1	19.50	6	19.55	19.60	-5	13,486	-0.04%
2018/01/08	0	0.00	15	19.63	19.60	-15	13,493	-0.11%
2018/01/04	2	19.23	5	19.23	19.30	-3	13,178	-0.02%
2018/01/03	0	0.00	25.7	19.10	19.35	-25.7	13,256	-0.19%
2018/01/02	1	18.85	0	0.00	18.90	1	12,821	0.01%