緯創 (3231)-合庫-新竹券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553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

緯創 (3231)籌碼相關－合庫-新竹券商分點個股進出

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

合庫-新竹券商分點個股進出
合庫-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	22.2	113.81	4.1	112.24	111.00	18.1	86,165	0.02%
2024/05/02	6.1	113.18	18	113.50	114.50	-11.9	87,795	-0.01%
2024/04/30	4	113.50	6	113.83	113.50	-2	88,654	0.00%
2024/04/29	20.3	114.45	179	113.75	114.00	-158.8	90,496	-0.18%	大賣/鉅額交易
2024/04/26	14	113.57	16	114.25	113.00	-2	94,369	0.00%
2024/04/25	29.6	113.00	2	112.50	112.00	27.6	98,203	0.03%
2024/04/24	18.2	115.56	34	116.07	115.50	-15.9	98,635	-0.02%
2024/04/23	34.1	110.68	11	111.09	111.00	23.1	98,685	0.02%
2024/04/22	181.1	110.08	12	109.92	108.50	169.1	98,941	0.17%	大買/鉅額交易
2024/04/19	42.3	114.76	9	115.62	115.00	33.2	99,484	0.03%
2024/04/18	7.6	116.56	70	116.07	118.00	-62.5	100,151	-0.06%
2024/04/17	45.4	114.51	26	113.60	114.50	19.4	100,628	0.02%
2024/04/16	43.6	114.41	38.7	115.62	114.00	4.9	99,977	0.00%
2024/04/15	30.1	120.35	24.2	119.92	119.50	5.9	99,746	0.01%
2024/04/12	9.1	122.96	13	123.85	122.50	-4	99,486	0.00%
2024/04/11	23.2	124.56	10	123.30	123.00	13.2	98,973	0.01%
2024/04/10	51.3	126.04	37	126.15	125.50	14.3	98,514	0.01%
2024/04/09	91.9	127.56	30.2	126.67	126.00	61.7	97,978	0.06%
2024/04/08	55.5	131.46	45	131.22	132.00	10.5	97,472	0.01%
2024/04/03	49.2	128.78	153.9	128.32	129.50	-104.6	97,382	-0.11%	大賣/鉅額交易
2024/04/02	23	124.07	25	124.50	125.00	-2	95,006	0.00%
2024/04/01	56.1	123.68	8.1	123.01	122.50	48	94,296	0.05%
2024/03/29	48.5	125.61	101.5	125.21	125.00	-53	93,180	-0.06%	大賣/
2024/03/28	10.1	118.50	31	118.84	120.50	-21	90,381	-0.02%
2024/03/27	11	116.59	2	116.50	117.00	9	90,264	0.01%
2024/03/26	57.6	118.15	3.1	120.17	117.00	54.5	91,006	0.06%
2024/03/25	7.3	123.23	5.5	123.42	122.00	1.7	90,863	0.00%
2024/03/22	45.2	123.20	74	122.97	123.00	-28.8	91,132	-0.03%
2024/03/21	10	120.80	7	121.00	120.50	3	90,520	0.00%
2024/03/20	55.6	121.69	70.1	122.51	120.00	-14.5	90,895	-0.02%
2024/03/19	11.3	121.62	39	120.88	122.50	-27.7	90,127	-0.03%
2024/03/18	7.2	119.99	10	120.20	120.00	-2.8	89,597	0.00%
2024/03/15	7.1	117.42	56.3	117.69	119.50	-49.2	89,472	-0.05%
2024/03/14	21	115.64	5	115.10	115.50	16	88,677	0.02%
2024/03/13	87.6	118.22	22.1	117.09	116.50	65.5	88,539	0.07%
2024/03/12	30.7	121.29	26	121.92	122.50	4.7	87,599	0.01%
2024/03/11	59.4	122.01	62.1	122.44	121.00	-2.7	86,981	0.00%
2024/03/08	21.1	116.62	10	117.20	116.00	11.1	84,658	0.01%
2024/03/07	30.2	117.16	7	117.93	116.00	23.2	84,305	0.03%
2024/03/06	22.4	119.81	8.2	120.13	119.50	14.2	84,380	0.02%
2024/03/05	28.1	121.04	99.3	120.75	121.50	-71.3	84,705	-0.08%
2024/03/04	26	117.40	23.1	119.93	116.50	2.9	83,596	0.00%
2024/03/01	10.2	118.45	26.2	118.50	118.00	-16	82,963	-0.02%
2024/02/29	10.1	114.16	7	114.29	115.50	3.1	82,639	0.00%
2024/02/27	18.1	112.70	10	114.10	113.50	8.1	82,161	0.01%
2024/02/26	8.2	116.26	4	117.00	117.00	4.2	81,520	0.01%
2024/02/23	87.1	120.06	46.8	117.82	116.00	40.3	82,394	0.05%
2024/02/22	42.5	120.67	27	121.43	119.00	15.5	82,377	0.02%
2024/02/21	36	118.69	14.3	119.13	118.50	21.7	81,420	0.03%
2024/02/20	30.2	121.73	10.3	122.45	122.00	19.9	80,732	0.02%
2024/02/19	37	123.65	18.4	123.27	122.50	18.6	80,311	0.02%
2024/02/16	27	127.67	21.5	127.84	126.00	5.5	80,523	0.01%
2024/02/15	31	131.50	36.2	132.08	130.50	-5.2	79,728	-0.01%
2024/02/05	29	122.91	41.3	123.48	124.50	-12.3	78,923	-0.02%
2024/02/02	10.4	118.77	57.1	119.43	120.00	-46.7	78,367	-0.06%
2024/02/01	28	113.70	3.1	114.52	115.00	24.9	78,456	0.03%
2024/01/31	49	115.04	24	115.25	114.50	25	81,131	0.03%
2024/01/30	23.2	118.52	28	119.53	118.00	-4.8	80,957	-0.01%
2024/01/29	11.3	115.87	43	116.49	116.50	-31.8	80,092	-0.04%
2024/01/26	34	113.53	33.5	112.84	113.00	0.5	79,717	0.00%
2024/01/25	22.6	116.92	17.6	117.38	115.00	5.1	79,371	0.01%
2024/01/24	13	115.96	10	115.50	116.00	3	77,578	0.00%
2024/01/23	27.3	116.05	27.2	116.10	117.00	0.1	77,090	0.00%
2024/01/22	114.1	116.00	74.3	115.44	116.50	39.7	75,750	0.05%	大買/
2024/01/19	15.1	103.94	255.3	104.97	107.00	-240.2	72,889	-0.33%	大賣/鉅額交易
2024/01/18	12	96.88	8.1	97.51	97.70	4	69,445	0.01%
2024/01/17	11.1	98.82	15.1	99.71	97.90	-4	69,404	-0.01%
2024/01/16	5	98.86	3.1	99.30	98.60	2	69,586	0.00%
2024/01/15	20.3	99.43	8.3	99.24	98.60	12	69,770	0.02%
2024/01/12	26.2	98.61	28.1	99.31	99.50	-1.9	69,377	0.00%
2024/01/11	17.1	96.96	27	97.02	97.60	-9.9	68,947	-0.01%
2024/01/10	3	94.37	13.1	94.89	94.50	-10.1	70,996	-0.01%
2024/01/09	38	95.42	23	96.74	94.00	15	72,328	0.02%
2024/01/08	7	94.96	15.2	94.68	94.40	-8.2	72,025	-0.01%
2024/01/05	1	93.62	12.1	93.69	93.60	-11	72,968	-0.02%
2024/01/04	6.1	94.28	5	94.90	94.20	1.1	74,314	0.00%
2024/01/03	69	93.50	60	92.88	93.50	9	76,970	0.01%
2024/01/02	92.3	95.54	5.1	94.82	93.70	87.3	77,612	0.11%
2023/12/29	30.4	98.63	89	98.73	98.60	-58.6	76,858	-0.08%
2023/12/28	11.2	96.31	9	97.28	95.90	2.2	76,126	0.00%
2023/12/27	13	96.85	4	96.95	96.70	9	77,213	0.01%
2023/12/26	16	96.91	13.1	97.19	97.00	3	79,699	0.00%
2023/12/25	8	96.23	27.1	96.87	96.60	-19.1	80,972	-0.02%
2023/12/22	8	94.79	4	94.83	94.20	4	80,706	0.00%
2023/12/21	25.2	93.90	40.1	94.85	95.20	-14.9	80,789	-0.02%
2023/12/20	8.1	94.35	32	94.40	94.20	-23.9	80,167	-0.03%
2023/12/19	15.2	92.57	14	93.46	92.00	1.2	79,775	0.00%
2023/12/18	18	92.56	17	91.79	92.30	1	80,271	0.00%
2023/12/15	13	92.32	5.2	92.63	91.60	7.8	81,153	0.01%
2023/12/14	6	93.83	20.1	93.88	93.10	-14.1	81,709	-0.02%
2023/12/13	21.1	92.64	32.1	92.89	92.90	-11	81,924	-0.01%
2023/12/12	38.2	90.94	5	91.12	90.50	33.2	82,288	0.04%
2023/12/11	12	92.00	10.1	93.07	91.80	2	83,190	0.00%
2023/12/08	16	93.44	29.2	93.14	92.60	-13.2	83,663	-0.02%
2023/12/07	29.1	92.47	29	93.27	93.40	0.1	84,174	0.00%
2023/12/06	21	91.08	25	91.17	91.20	-4	85,906	0.00%
2023/12/05	22.2	89.23	11	89.35	89.20	11.2	86,114	0.01%
2023/12/04	19	91.95	3.3	92.35	91.30	15.7	86,032	0.02%
2023/12/01	28.3	91.87	29	92.01	92.80	-0.7	86,253	0.00%
2023/11/30	9	91.84	8	91.84	91.50	1	86,241	0.00%
2023/11/29	19	94.17	17	93.19	93.30	2	86,498	0.00%
2023/11/28	18	92.31	3.4	92.30	92.50	14.6	88,159	0.02%
2023/11/27	29	93.24	14.3	93.42	92.70	14.7	90,725	0.02%
2023/11/24	15.1	95.80	17	95.92	96.00	-1.9	91,275	0.00%
2023/11/22	82.5	98.64	24.1	98.01	97.60	58.4	94,745	0.06%
2023/11/21	22.1	102.84	27	102.56	102.50	-4.9	97,250	-0.01%
2023/11/20	12	99.13	9.5	99.78	99.70	2.5	100,938	0.00%
2023/11/17	12	99.11	11	99.43	99.00	1	102,125	0.00%
2023/11/16	15.5	99.42	10.1	98.91	99.00	5.4	103,972	0.01%
2023/11/15	15.1	99.72	37	99.96	99.00	-22	105,424	-0.02%
2023/11/14	42.2	98.65	8	98.25	98.10	34.1	108,376	0.03%
2023/11/13	20.4	98.65	47.1	99.58	100.00	-26.7	112,049	-0.02%
2023/11/10	61	95.99	12	97.45	98.10	49	113,658	0.04%
2023/11/09	20.1	98.22	21	98.94	98.60	-0.9	114,264	0.00%
2023/11/08	70.2	99.13	72.3	98.90	97.30	-2.2	115,887	0.00%
2023/11/07	15	93.05	25.3	93.83	93.40	-10.3	115,130	-0.01%
2023/11/06	9	92.52	7	92.97	92.10	2	118,831	0.00%
2023/11/03	18.1	92.68	17	92.69	91.20	1.1	121,725	0.00%
2023/11/02	29	92.96	31.2	93.41	92.80	-2.2	126,175	0.00%
2023/11/01	20.2	89.66	8.1	90.11	89.50	12	127,805	0.01%
2023/10/31	31.4	92.15	5	91.64	89.40	26.4	132,840	0.02%
2023/10/30	7	94.69	14.1	95.32	93.70	-7.1	134,868	-0.01%
2023/10/27	19.2	95.79	30.4	95.94	94.30	-11.2	138,647	-0.01%
2023/10/26	9.4	93.15	21	93.52	93.20	-11.6	140,010	-0.01%
2023/10/25	18	96.31	16.4	96.09	95.30	1.7	142,461	0.00%
2023/10/24	37.2	94.25	30	95.23	96.20	7.2	142,120	0.01%
2023/10/23	15	92.73	25	92.71	92.50	-10	141,242	-0.01%
2023/10/20	18	91.07	15.6	91.47	91.40	2.4	141,005	0.00%
2023/10/19	54.1	91.21	43	90.36	91.70	11.1	140,393	0.01%
2023/10/18	31.2	90.34	53.1	91.00	91.00	-22	139,872	-0.02%
2023/10/17	37.5	96.45	35	95.87	94.70	2.5	137,104	0.00%
2023/10/16	28.2	98.88	12	98.64	98.00	16.2	135,942	0.01%
2023/10/13	44.5	99.46	12.2	99.88	99.10	32.3	135,724	0.02%
2023/10/12	32.3	101.61	27	102.21	102.50	5.3	134,759	0.00%
2023/10/11	60.9	101.04	8.1	101.93	98.20	52.8	134,082	0.04%
2023/10/06	10.1	108.76	21	108.86	108.50	-10.9	134,437	-0.01%
2023/10/05	21	106.60	5	107.10	107.00	16	136,130	0.01%
2023/10/04	64	105.14	50	105.40	106.00	14	137,219	0.01%
2023/10/03	136.2	109.63	64.4	109.95	108.00	71.8	137,686	0.05%	大買/
2023/10/02	18.1	109.29	69.8	109.65	111.00	-51.7	138,259	-0.04%
2023/09/28	46.7	103.59	26.3	105.06	101.50	20.4	137,680	0.01%
2023/09/27	18	102.78	26	102.58	103.00	-8	137,943	-0.01%
2023/09/26	13	103.12	12.1	102.43	101.50	0.9	138,726	0.00%
2023/09/25	6.3	102.09	10.2	102.64	103.00	-3.9	139,770	0.00%
2023/09/22	21.5	100.70	21	101.51	102.50	0.5	141,561	0.00%
2023/09/21	5.3	98.63	27	98.84	100.50	-21.7	142,708	-0.02%
2023/09/20	11.7	100.51	50.1	100.76	98.70	-38.4	143,098	-0.03%
2023/09/19	36.5	99.23	26	98.78	98.40	10.5	143,234	0.01%
2023/09/18	17.3	101.07	30.1	101.67	101.00	-12.8	143,749	-0.01%
2023/09/15	14.1	105.69	14.3	106.04	104.50	-0.2	145,515	0.00%
2023/09/14	21.2	105.64	18	106.19	106.00	3.2	145,823	0.00%
2023/09/13	13	101.42	11	101.68	102.00	2	145,987	0.00%
2023/09/12	14.1	102.57	19	102.18	102.00	-4.9	147,817	0.00%
2023/09/11	47.4	104.30	80.3	104.41	102.50	-32.9	149,199	-0.02%
2023/09/08	15	109.37	18.1	110.05	109.00	-3.1	149,315	0.00%
2023/09/07	17	111.00	4.5	111.63	110.00	12.5	150,140	0.01%
2023/09/06	5	113.30	15.2	113.63	113.50	-10.2	151,328	-0.01%
2023/09/05	36.3	111.94	7	112.07	112.50	29.3	152,889	0.02%
2023/09/04	19.2	111.64	34	111.74	112.50	-14.8	153,207	-0.01%
2023/09/01	109.1	111.41	51	110.40	109.00	58.1	153,384	0.04%	大買/
2023/08/31	36.2	112.74	63.3	113.13	117.00	-27.1	151,878	-0.02%
2023/08/30	45.1	112.94	34.1	112.75	112.00	11.1	150,388	0.01%
2023/08/29	77.1	110.94	67	110.28	109.50	10.1	152,731	0.01%
2023/08/28	102	109.51	90.1	109.21	109.50	11.9	153,126	0.01%	大買/
2023/08/25	122.3	112.73	46.2	113.19	111.00	76.1	155,577	0.05%	大買/
2023/08/24	106	128.57	50.1	129.98	122.50	55.9	153,948	0.04%	大買/
2023/08/23	26.2	124.30	33	125.11	127.50	-6.9	151,950	0.00%
2023/08/22	43.6	124.86	51	125.12	123.50	-7.4	154,442	0.00%
2023/08/21	56	120.85	58	121.04	121.00	-2	155,205	0.00%
2023/08/18	105.1	123.11	73	122.73	120.50	32.1	154,552	0.02%	大買/
2023/08/17	188	128.05	161.7	129.56	129.00	26.3	151,273	0.02%	大買/大賣/
2023/08/16	27	119.44	44.7	123.69	128.00	-17.7	147,325	-0.01%
2023/08/15	27	118.30	45.5	118.98	116.50	-18.5	145,781	-0.01%
2023/08/14	43.1	111.09	38	110.16	111.50	5.1	144,619	0.00%
2023/08/11	54.1	116.84	48	117.28	115.00	6	141,921	0.00%
2023/08/10	41.1	113.91	41	113.94	113.50	0.1	140,567	0.00%
2023/08/09	52.1	121.61	37	122.41	120.00	15	137,269	0.01%
2023/08/08	100.8	130.56	82.8	130.03	129.00	18	136,528	0.01%
2023/08/07	53.3	121.19	95.6	122.44	125.00	-42.3	131,929	-0.03%
2023/08/04	116	115.20	77.4	113.41	114.00	38.6	130,249	0.03%	大買/
2023/08/02	57.4	129.52	31.6	128.87	121.50	25.7	125,410	0.02%
2023/08/01	47.3	132.98	74.1	132.78	135.00	-26.8	123,181	-0.02%
2023/07/31	68.9	150.81	35	148.24	141.50	33.9	119,189	0.03%
2023/07/28	53.2	154.40	50.4	155.00	157.00	2.8	117,057	0.00%
2023/07/27	19	154.87	0	0.00	154.00	19	114,413	0.02%
2023/07/26	9	153.06	5.9	157.70	156.50	3.1	115,335	0.00%
2023/07/25	17.8	157.90	0	0.00	152.00	17.8	115,259	0.02%
2023/07/24	7	151.29	10.2	154.08	158.00	-3.2	115,382	0.00%
2023/07/21	4.3	134.36	30	137.13	147.50	-25.7	115,512	-0.02%
2023/07/20	16.2	132.35	11	133.68	134.50	5.2	115,954	0.00%
2023/07/19	18	131.69	7.3	132.36	128.00	10.7	116,322	0.01%
2023/07/18	12.2	138.02	13.2	134.74	133.00	-1	116,878	0.00%
2023/07/17	11.6	140.63	6.8	140.89	139.50	4.8	117,000	0.00%
2023/07/14	4.6	135.73	18.2	137.43	142.00	-13.6	118,026	-0.01%
2023/07/13	67.9	132.18	44.2	131.95	132.00	23.8	117,676	0.02%
2023/07/12	72.3	121.49	56.2	120.73	124.00	16.2	114,566	0.01%
2023/07/11	34.1	110.48	63.1	111.67	113.00	-29	112,635	-0.03%
2023/07/10	52	104.55	52.6	104.43	103.00	-0.6	111,414	0.00%
2023/07/07	100.1	108.65	102	107.33	106.00	-2	110,867	0.00%	大賣/
2023/07/06	44.9	105.89	38	104.67	105.50	6.9	109,008	0.01%
2023/07/05	40.2	102.01	26.6	101.93	102.50	13.6	107,848	0.01%
2023/07/04	30.2	101.43	39	103.53	105.00	-8.8	106,113	-0.01%
2023/07/03	73.1	95.95	60.1	96.51	95.70	13	105,150	0.01%
2023/06/30	37	89.13	51.4	89.54	90.80	-14.4	104,322	-0.01%
2023/06/29	25.1	81.79	43.5	82.15	83.60	-18.4	103,396	-0.02%
2023/06/28	17.2	80.48	8	81.45	78.70	9.2	101,949	0.01%
2023/06/27	26	81.22	21	79.93	79.60	5	100,933	0.00%
2023/06/26	26.4	81.12	23.1	82.56	82.80	3.3	100,256	0.00%
2023/06/21	20.8	81.63	44.2	82.22	84.10	-23.4	99,270	-0.02%
2023/06/20	19.1	77.94	24.1	77.43	77.70	-5	97,590	-0.01%
2023/06/19	20.2	79.52	15.5	79.27	78.40	4.7	96,478	0.00%
2023/06/16	35.8	80.67	37	80.65	80.20	-1.3	95,723	0.00%
2023/06/15	37.5	79.62	27.1	79.91	80.20	10.5	93,255	0.01%
2023/06/14	35.3	74.98	89.7	75.20	76.70	-54.4	90,825	-0.06%
2023/06/13	21.6	72.03	24	72.04	71.80	-2.4	87,985	0.00%
2023/06/12	28	72.13	26.1	71.52	70.70	1.9	86,804	0.00%
2023/06/09	57.2	71.84	39	70.76	73.00	18.2	84,944	0.02%
2023/06/08	28.2	68.79	28	68.72	68.00	0.2	82,605	0.00%
2023/06/07	54.7	69.82	34	69.79	68.60	20.7	81,273	0.03%
2023/06/06	64.5	71.10	65	71.00	70.60	-0.5	79,813	0.00%
2023/06/05	31.2	71.01	31.5	71.24	71.00	-0.3	79,062	0.00%
2023/06/02	90.1	72.64	59.2	72.19	71.10	30.9	77,459	0.04%
2023/06/01	67.3	68.39	67	68.59	69.40	0.3	73,617	0.00%
2023/05/31	76.3	66.64	76	66.33	66.70	0.3	71,367	0.00%
2023/05/30	54.2	66.73	58.1	67.44	66.30	-3.9	66,044	-0.01%
2023/05/29	80	68.13	84.1	68.19	68.00	-4.1	63,640	-0.01%
2023/05/26	130.5	65.46	123.1	65.99	65.00	7.4	60,859	0.01%	大買/大賣/
2023/05/25	54	59.55	83.3	59.68	61.70	-29.3	56,693	-0.05%
2023/05/24	27.2	55.98	54	55.81	56.10	-26.9	53,445	-0.05%
2023/05/23	14	53.62	16	52.70	53.60	-2	51,926	0.00%
2023/05/22	3.2	53.08	6	53.10	52.70	-2.8	50,829	-0.01%
2023/05/19	28	52.39	33	52.62	53.20	-5	49,902	-0.01%
2023/05/18	8	50.78	11	50.85	50.60	-3	48,118	-0.01%
2023/05/17	7	49.19	10	49.28	49.45	-3	46,770	-0.01%
2023/05/16	6	48.65	9	48.49	48.45	-3	45,829	-0.01%
2023/05/15	19	49.54	9.1	49.17	48.50	9.9	44,747	0.02%
2023/05/12	41	49.22	56.9	49.57	50.10	-15.9	43,504	-0.04%
2023/05/11	2	47.98	22	47.96	47.50	-20	40,848	-0.05%
2023/05/10	11.2	48.20	5	47.85	48.10	6.2	40,176	0.02%
2023/05/09	3.1	49.61	6	48.97	50.00	-2.9	39,277	-0.01%
2023/05/08	6	50.38	10	50.62	49.90	-4	38,509	-0.01%
2023/05/05	2	49.45	6	49.35	49.15	-4	37,793	-0.01%
2023/05/04	14.1	48.57	6	48.87	49.55	8.1	37,416	0.02%
2023/05/03	13	49.30	4.1	48.99	48.95	8.9	36,729	0.02%
2023/05/02	32.3	49.58	14.1	48.98	50.10	18.1	36,394	0.05%
2023/04/28	5	46.27	13.1	45.96	46.50	-8.1	35,295	-0.02%
2023/04/27	6.3	45.34	4.2	45.63	46.00	2.1	34,667	0.01%
2023/04/26	6.2	44.45	11	44.70	45.00	-4.8	33,828	-0.01%
2023/04/25	7	44.74	6.3	44.01	43.70	0.8	32,985	0.00%
2023/04/24	8.3	45.08	8	45.71	46.20	0.3	31,630	0.00%
2023/04/21	2	44.45	4.1	44.29	44.50	-2.1	30,785	-0.01%
2023/04/20	9	45.67	16.2	45.10	45.80	-7.2	29,599	-0.02%
2023/04/19	65.3	46.25	62	46.21	45.65	3.3	28,817	0.01%
2023/04/18	4	44.34	4	43.35	43.45	0	27,272	0.00%
2023/04/17	5	44.53	4	44.43	44.20	1	26,654	0.00%
2023/04/14	3	44.57	2	43.95	43.95	1	26,180	0.00%
2023/04/13	8	44.54	3	44.20	44.45	5	25,236	0.02%
2023/04/12	4	44.70	10	44.87	45.15	-6	24,386	-0.02%
2023/04/11	4	43.54	2.2	43.44	43.45	1.9	23,306	0.01%
2023/04/10	22.4	42.11	19.1	42.33	43.40	3.3	22,753	0.01%
2023/04/07	10	40.78	5.7	40.59	40.60	4.3	21,414	0.02%
2023/04/06	6	40.98	0	0.00	41.40	6	20,966	0.03%
2023/03/31	7	41.66	11.2	41.73	41.85	-4.2	20,410	-0.02%
2023/03/30	11	41.01	41	41.44	41.60	-30	19,804	-0.15%
2023/03/29	4	39.56	4	39.10	39.55	0	18,541	0.00%
2023/03/28	17	39.73	5.1	39.94	39.40	11.9	18,323	0.06%
2023/03/27	17.2	40.86	13.2	40.95	41.20	4	18,137	0.02%
2023/03/24	14	39.42	23.3	39.32	40.00	-9.3	17,776	-0.05%
2023/03/23	4.5	38.77	17	39.07	39.65	-12.6	16,814	-0.07%
2023/03/22	24	38.14	52.2	37.87	38.20	-28.2	15,790	-0.18%
2023/03/21	7.3	37.05	13	37.38	37.55	-5.7	15,307	-0.04%
2023/03/20	11	35.77	14	35.58	35.90	-3	14,354	-0.02%
2023/03/17	2	34.95	5.2	34.96	34.95	-3.2	14,196	-0.02%
2023/03/16	1	34.55	4	34.50	34.55	-3	13,982	-0.02%
2023/03/15	2.2	34.59	3	34.53	34.50	-0.8	13,837	-0.01%
2023/03/14	2	33.75	1.2	33.67	33.55	0.8	13,442	0.01%
2023/03/10	1	33.35	0	0.00	33.60	1	13,325	0.01%
2023/03/09	2.3	33.94	1	33.95	33.95	1.3	13,293	0.01%
2023/03/08	9	33.62	1	33.45	33.80	8	13,102	0.06%
2023/03/07	4	33.05	12	33.13	33.15	-8	12,831	-0.06%
2023/03/06	5	32.74	0	0.00	32.85	5	12,700	0.04%
2023/03/03	0	0.00	10	32.65	32.65	-10	12,665	-0.08%
2023/03/02	0	0.00	1	32.20	32.35	-1	12,673	-0.01%
2023/03/01	5	32.56	8	32.44	32.55	-3	12,625	-0.02%
2023/02/24	0	0.00	12	32.89	33.15	-12	12,354	-0.10%
2023/02/23	1	31.75	10	32.13	32.20	-9	11,845	-0.08%
2023/02/21	1	31.60	0	0.00	31.75	1	11,700	0.01%
2023/02/16	1	31.60	0	0.00	31.50	1	12,054	0.01%
2023/02/10	9	31.38	0	0.00	31.20	9	12,266	0.07%
2023/02/09	0	0.00	2	31.70	31.80	-2	12,478	-0.02%
2023/02/07	0	0.00	0.1	31.90	31.95	-0.1	12,556	0.00%
2023/02/03	0	0.00	5	31.85	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	11	31.66	31.80	-11	12,352	-0.09%
2023/02/01	1	31.40	1	31.35	31.40	0	12,154	0.00%
2023/01/31	0	0.00	4	31.38	31.50	-4	12,085	-0.03%
2023/01/30	1	30.75	7	30.96	31.20	-6	11,639	-0.05%
2023/01/17	0	0.00	3	30.17	30.20	-3	11,224	-0.03%
2023/01/16	0	0.00	3	30.05	30.10	-3	11,192	-0.03%
2023/01/11	0	0.00	2	30.20	30.30	-2	11,486	-0.02%
2023/01/05	5	29.50	5	29.35	29.50	0	11,305	0.00%
2022/12/29	2	29.18	0	0.00	29.45	2	11,320	0.02%
2022/12/27	2	29.63	0	0.00	29.70	2	11,395	0.02%
2022/12/26	5	29.60	0	0.00	29.65	5	11,466	0.04%
2022/12/23	0	0.00	0.5	29.65	29.90	-0.5	11,554	0.00%
2022/12/21	1	30.10	0	0.00	30.05	1	11,359	0.01%
2022/12/20	0	0.00	11	30.02	30.10	-11	11,021	-0.10%
2022/12/19	2	30.40	42	30.19	30.50	-40	10,535	-0.38%
2022/12/16	0	0.00	21	29.59	30.00	-21	9,847	-0.21%
2022/12/15	1	29.15	4	29.20	29.30	-3	9,325	-0.03%
2022/12/14	0	0.00	6	29.00	29.15	-6	9,391	-0.06%
2022/12/13	10	28.95	5	28.83	28.90	5	9,446	0.05%
2022/12/12	1	28.40	2	28.20	28.50	-1	9,340	-0.01%
2022/12/09	10	28.28	28	28.29	28.40	-18	9,552	-0.19%
2022/12/05	1	27.55	0	0.00	27.35	1	9,314	0.01%
2022/12/02	0	0.00	2	27.53	27.60	-2	9,291	-0.02%
2022/12/01	1	27.50	0	0.00	27.50	1	9,279	0.01%
2022/11/30	7	27.52	0	0.00	27.65	7	9,253	0.08%
2022/11/29	0	0.00	4	27.54	27.65	-4	9,274	-0.04%
2022/11/28	0	0.00	1	27.10	27.10	-1	9,222	-0.01%
2022/11/24	2	27.35	2	27.30	27.35	0	9,309	0.00%
2022/11/23	10	27.40	0	0.00	27.50	10	9,397	0.11%
2022/11/21	1	27.35	0	0.00	27.35	1	9,523	0.01%
2022/11/18	2	27.80	0	0.00	27.65	2	9,511	0.02%
2022/11/17	1	27.85	1	27.95	27.95	0	9,526	0.00%
2022/11/11	0	0.00	3	27.40	27.50	-3	9,163	-0.03%
2022/11/10	0	0.00	3	27.10	27.20	-3	8,994	-0.03%
2022/11/08	1	27.15	0	0.00	27.25	1	9,048	0.01%
2022/11/07	10	26.50	13	26.67	26.80	-3	8,928	-0.03%
2022/11/04	4	25.31	4	25.25	25.35	0	8,804	0.00%
2022/11/02	2	25.98	0	0.00	25.95	2	8,781	0.02%
2022/11/01	1	26.05	0	0.00	26.20	1	8,878	0.01%
2022/10/21	1	26.15	0	0.00	26.10	1	9,298	0.01%
2022/10/20	0	0.00	1.4	26.54	26.35	-1.4	9,352	-0.01%
2022/10/18	1	26.15	0	0.00	26.20	1	8,926	0.01%
2022/10/17	1	26.60	0	0.00	26.60	1	8,831	0.01%
2022/10/14	1	26.45	0	0.00	26.55	1	8,746	0.01%
2022/10/11	7	26.41	0	0.00	26.30	7	8,716	0.08%
2022/10/05	0	0.00	3	27.30	27.10	-3	8,782	-0.03%
2022/10/03	4	26.50	0	0.00	26.75	4	8,819	0.05%
2022/09/30	6	26.75	0	0.00	26.55	6	8,859	0.07%
2022/09/29	0	0.00	2	27.15	27.35	-2	8,855	-0.02%
2022/09/27	0	0.00	1	26.95	26.85	-1	9,365	-0.01%
2022/09/26	0	0.00	2	26.80	26.95	-2	9,479	-0.02%
2022/09/20	0	0.00	1	27.45	27.80	-1	9,690	-0.01%
2022/09/15	0	0.00	3	27.45	27.35	-3	9,093	-0.03%
2022/09/14	0.1	27.45	2	27.33	27.40	-1.9	9,045	-0.02%
2022/09/07	0	0.00	1	26.75	26.75	-1	9,324	-0.01%
2022/09/06	2	26.85	0	0.00	26.95	2	9,343	0.02%
2022/09/02	2.2	27.36	0	0.00	27.30	2.2	9,268	0.02%
2022/08/31	1	27.70	6	27.66	27.70	-5	9,214	-0.05%
2022/08/29	1.9	27.44	0	0.00	27.35	1.9	9,085	0.02%
2022/08/26	1	27.95	0	0.00	28.05	1	9,017	0.01%
2022/08/24	1	27.90	0	0.00	27.85	1	9,036	0.01%
2022/08/19	0	0.00	1	28.45	28.50	-1	9,069	-0.01%
2022/08/17	0	0.00	3	28.33	28.35	-3	9,096	-0.03%
2022/08/16	1	28.00	1	27.95	28.20	0	9,090	0.00%
2022/08/15	2.4	28.09	1	27.95	27.90	1.4	9,039	0.02%
2022/08/11	1	27.95	1	28.25	28.40	0	8,965	0.00%
2022/08/04	1	26.70	0	0.00	26.70	1	8,585	0.01%
2022/08/03	0	0.00	61	26.24	26.85	-61	8,611	-0.71%
2022/08/01	0.2	26.35	0	0.00	26.30	0.2	9,017	0.00%
2022/07/29	0	0.00	1	26.45	26.50	-1	9,047	-0.01%
2022/07/28	1.1	25.97	0	0.00	26.35	1.1	9,031	0.01%
2022/07/27	1	25.90	2	25.85	26.00	-1	8,975	-0.01%
2022/07/25	1	25.25	0	0.00	25.20	1	9,026	0.01%
2022/07/22	50	25.03	0	0.00	25.10	50	9,154	0.55%
2022/07/21	12	25.06	0	0.00	25.10	12	9,340	0.13%
2022/07/20	1	25.05	7	25.07	24.90	-6	9,412	-0.06%
2022/07/19	2	24.45	0	0.00	24.65	2	9,608	0.02%
2022/07/18	0	0.00	6	24.43	24.50	-6	9,641	-0.06%
2022/07/15	1	24.30	0	0.00	24.45	1	9,614	0.01%
2022/07/14	1	24.30	1	23.95	24.30	0	9,570	0.00%
2022/07/13	3	24.08	0	0.00	23.95	3	9,570	0.03%
2022/07/12	2	23.90	4	24.25	23.95	-2	9,525	-0.02%
2022/07/11	1	24.50	0	0.00	24.45	1	9,411	0.01%
2022/07/07	3.1	23.44	1	23.80	23.60	2.1	9,233	0.02%
2022/07/06	23.8	23.64	0	0.00	23.40	23.8	9,172	0.26%
2022/07/05	4	26.25	0	0.00	26.25	4	8,734	0.05%
2022/07/04	5	26.31	0	0.00	26.30	5	8,555	0.06%
2022/07/01	6	26.43	1	26.70	26.35	5	8,570	0.06%
2022/06/30	4	26.89	0	0.00	26.70	4	8,398	0.05%
2022/06/28	1	28.10	0	0.00	28.30	1	8,119	0.01%
2022/06/24	0	0.00	54	28.35	28.70	-54	8,126	-0.66%
2022/06/16	5	28.85	0	0.00	28.85	5	8,147	0.06%
2022/06/15	0	0.00	40	28.90	28.90	-40	8,172	-0.49%
2022/06/14	0	0.00	2	28.60	28.80	-2	8,305	-0.02%
2022/06/09	0	0.00	111	28.80	28.75	-111	8,437	-1.32%	大賣/鉅額交易
2022/06/08	0	0.00	70	28.65	28.65	-70	8,456	-0.83%
2022/06/06	1	28.70	0	0.00	28.55	1	8,762	0.01%
2022/06/01	1	28.60	1	28.60	28.60	0	9,181	0.00%
2022/05/31	0	0.00	4	28.55	28.40	-4	9,331	-0.04%
2022/05/30	0	0.00	7	28.09	28.20	-7	9,486	-0.07%
2022/05/27	0	0.00	2	27.85	27.65	-2	9,786	-0.02%
2022/05/24	1	27.30	0	0.00	27.30	1	15,680	0.01%
2022/05/23	10	27.55	1	27.60	27.60	9	16,041	0.06%
2022/05/20	12	27.83	0	0.00	27.80	12	16,292	0.07%
2022/05/19	3	27.77	0	0.00	28.05	3	16,453	0.02%
2022/05/18	3	27.80	0	0.00	27.85	3	16,634	0.02%
2022/05/17	1	27.85	0	0.00	27.85	1	16,654	0.01%
2022/05/13	0	0.00	1.1	27.20	27.15	-1.1	17,090	-0.01%
2022/05/12	13	27.04	1	27.05	27.00	12	17,210	0.07%
2022/05/11	3	27.30	0	0.00	27.30	3	17,331	0.02%
2022/05/10	14	27.16	4	27.41	27.40	10	17,953	0.06%
2022/05/09	70	27.65	2	27.70	27.70	68	18,037	0.38%
2022/05/06	1	28.90	1	28.80	29.05	0	18,036	0.00%
2022/05/05	0	0.00	2	29.03	29.15	-2	18,217	-0.01%
2022/05/04	0	0.00	1	28.80	28.80	-1	18,422	-0.01%
2022/05/03	0	0.00	2	28.60	28.65	-2	18,862	-0.01%
2022/04/29	2	28.40	0	0.00	28.50	2	19,259	0.01%
2022/04/28	1	28.30	0	0.00	28.40	1	19,548	0.01%
2022/04/27	34	28.38	0	0.00	28.25	34	20,025	0.17%
2022/04/26	2	28.68	1	28.80	28.85	1	20,920	0.00%
2022/04/25	29	28.77	0	0.00	28.60	29	20,981	0.14%
2022/04/22	1	29.10	0	0.00	29.10	1	20,926	0.00%
2022/04/20	2	29.20	0	0.00	29.15	2	21,222	0.01%
2022/04/19	4	29.36	0	29.35	29.25	4	21,442	0.02%
2022/04/15	24	29.28	0	0.00	29.40	24	21,712	0.11%
2022/04/14	2	29.40	0	0.00	29.50	2	21,752	0.01%
2022/04/12	10.1	29.05	0	0.00	29.00	10.1	21,825	0.05%
2022/04/11	10	29.05	0	0.00	29.05	10	21,787	0.05%
2022/04/08	23	29.24	0	0.00	29.15	23	21,735	0.11%
2022/04/07	27	29.49	0	0.00	29.25	27	21,684	0.12%
2022/04/06	3	29.82	0	0.00	29.80	3	21,532	0.01%
2022/04/01	3	29.70	0	0.00	29.90	3	21,560	0.01%
2022/03/31	1	29.80	1	30.00	29.75	0	21,547	0.00%
2022/03/24	6	29.58	40	29.75	29.70	-34	21,579	-0.16%
2022/03/23	6	29.96	1	30.15	29.80	5	21,573	0.02%
2022/03/22	5	30.00	1	30.10	30.00	4	21,462	0.02%
2022/03/21	30	29.95	1	30.10	30.05	29	21,350	0.14%
2022/03/18	5	29.70	8	29.75	29.75	-3	21,183	-0.01%
2022/03/16	19	29.20	0	0.00	29.50	19	20,999	0.09%
2022/03/15	5	29.40	10	29.55	29.35	-5	20,977	-0.02%
2022/03/14	0	0.00	1	29.70	29.65	-1	20,942	0.00%
2022/03/10	0.5	29.40	11	29.40	29.45	-10.6	20,969	-0.05%
2022/03/09	8	28.84	0	0.00	28.80	8	20,932	0.04%
2022/03/08	5	28.93	0	0.00	28.95	5	20,708	0.02%
2022/03/07	10	28.96	2	28.90	28.90	8	20,692	0.04%
2022/03/02	1	29.40	0	0.00	29.35	1	20,565	0.00%
2022/03/01	2	29.50	0	0.00	29.35	2	20,298	0.01%
2022/02/25	7	29.23	0	0.00	29.40	7	19,738	0.04%
2022/02/24	23	29.24	1	29.35	29.25	22	15,179	0.14%
2022/02/23	2	30.15	0	0.00	30.00	2	14,379	0.01%
2022/02/22	2	30.10	0	0.00	30.25	2	14,076	0.01%
2022/02/21	0	0.00	1	30.25	30.30	-1	13,822	-0.01%
2022/02/18	2	30.48	1	30.25	30.30	1	13,645	0.01%
2022/02/17	1	30.50	2	30.53	30.60	-1	13,443	-0.01%
2022/02/16	3	30.40	0	0.00	30.40	3	13,387	0.02%
2022/02/15	2	30.25	6	30.10	30.65	-4	13,191	-0.03%
2022/02/14	0	0.00	3	30.40	30.30	-3	12,885	-0.02%
2022/02/11	8	30.88	30	31.00	31.00	-22	12,731	-0.17%
2022/02/10	37.5	30.50	0	0.00	30.80	37.5	12,609	0.30%
2022/02/09	11	31.75	0	0.00	32.00	11	12,229	0.09%
2022/02/08	1	31.95	9	31.97	32.00	-8	12,001	-0.07%
2022/02/07	0	0.00	1	31.40	31.60	-1	11,987	-0.01%
2022/01/26	9	31.28	2	31.28	31.35	7	11,803	0.06%
2022/01/25	11	31.34	53.3	31.21	31.60	-42.3	11,590	-0.36%
2022/01/24	10	31.50	38.2	31.32	31.45	-28.2	11,204	-0.25%
2022/01/21	23	31.04	38	30.99	31.25	-15	10,801	-0.14%
2022/01/20	14	31.06	242	31.40	31.50	-228	10,475	-2.18%	大賣/鉅額交易
2022/01/19	36.2	30.34	107	31.08	30.95	-70.8	9,896	-0.72%	大賣/
2022/01/18	31	30.09	2	30.05	30.00	29	8,844	0.33%
2022/01/17	0	0.00	1	30.05	30.15	-1	8,720	-0.01%
2022/01/14	0	0.00	61	29.78	29.85	-61	8,630	-0.71%
2022/01/13	15	30.00	10	29.80	30.00	5	8,751	0.06%
2022/01/12	13	29.50	0	0.00	29.75	13	8,633	0.15%
2022/01/10	7	29.11	0	0.00	29.10	7	8,222	0.09%
2022/01/06	2	28.98	1	29.00	28.95	1	8,183	0.01%
2022/01/05	1	29.05	0	0.00	29.05	1	8,214	0.01%
2021/12/30	41	29.19	0	0.00	29.15	41	8,766	0.47%
2021/12/29	0	0.00	2	29.25	29.25	-2	8,830	-0.02%
2021/12/28	1	29.10	0	0.00	29.20	1	8,874	0.01%
2021/12/24	20	29.11	0	0.00	29.10	20	8,970	0.22%
2021/12/22	1	29.00	0	0.00	28.95	1	9,038	0.01%
2021/12/20	0	0.00	55	28.90	28.90	-55	8,949	-0.61%
2021/12/17	5	28.90	0	0.00	28.85	5	8,894	0.06%
2021/12/16	2	28.90	2	29.00	29.05	0	8,842	0.00%
2021/12/15	15	28.90	0	0.00	29.00	15	8,920	0.17%
2021/12/14	20	28.93	0	0.00	29.00	20	9,055	0.22%
2021/12/13	30	29.25	0	0.00	29.00	30	9,093	0.33%
2021/12/09	12	29.00	0	0.00	29.15	12	9,208	0.13%
2021/12/03	1	29.25	0	0.00	29.15	1	9,194	0.01%
2021/11/30	1	29.80	6	29.60	28.60	-5	9,029	-0.06%
2021/11/29	2	28.70	5	29.02	29.30	-3	8,533	-0.04%
2021/11/26	6	29.32	3	29.60	29.15	3	8,478	0.04%
2021/11/25	0	0.00	4	29.59	29.65	-4	8,556	-0.05%
2021/11/24	0	0.00	2	29.25	29.35	-2	8,523	-0.02%
2021/11/23	12	29.33	10	29.10	29.10	2	8,519	0.02%
2021/11/22	0	0.00	3	29.37	29.40	-3	8,569	-0.04%
2021/11/19	0	0.00	3	29.10	29.20	-3	8,606	-0.03%
2021/11/18	2	28.80	0	0.00	28.80	2	8,619	0.02%
2021/11/17	3	28.90	0	0.00	28.80	3	8,680	0.03%
2021/11/16	1	28.70	0	0.00	29.05	1	8,713	0.01%
2021/11/11	1	28.65	0	0.00	28.65	1	8,921	0.01%
2021/11/10	2	28.78	1	28.60	28.95	1	9,163	0.01%
2021/11/09	2	28.70	15	28.60	28.85	-13	9,297	-0.14%
2021/11/08	1	28.35	5	28.60	28.45	-4	9,288	-0.04%
2021/11/05	2	29.30	1	29.60	29.55	1	9,167	0.01%
2021/11/04	1	29.65	2	29.75	29.80	-1	9,214	-0.01%
2021/11/03	1	29.20	0	0.00	29.30	1	9,028	0.01%
2021/11/02	2	29.20	0	0.00	29.20	2	9,382	0.02%
2021/11/01	0	0.00	13	28.87	29.10	-13	9,537	-0.14%
2021/10/29	2	29.30	2	29.10	29.20	0	9,619	0.00%
2021/10/26	0	0.00	3	29.28	29.30	-3	10,226	-0.03%
2021/10/25	5	29.25	0	0.00	29.20	5	10,286	0.05%
2021/10/22	1	29.10	41	29.11	29.25	-40	10,483	-0.38%
2021/10/21	2	29.18	51	29.21	29.10	-49	10,481	-0.47%
2021/10/20	0	0.00	4	28.83	28.90	-4	10,426	-0.04%
2021/10/19	1	28.35	1	28.40	28.50	0	10,454	0.00%
2021/10/18	0	0.00	2	28.45	28.35	-2	10,711	-0.02%
2021/10/15	0	0.00	1	28.55	28.70	-1	12,208	-0.01%
2021/10/14	0	0.00	4	28.68	28.40	-4	12,692	-0.03%
2021/10/13	2	28.78	0	0.00	28.70	2	12,980	0.02%
2021/10/08	0	0.00	2	28.60	28.40	-2	13,243	-0.02%
2021/10/07	0	0.00	5	28.23	28.35	-5	13,279	-0.04%
2021/10/05	0	0.00	2	27.25	27.40	-2	13,192	-0.02%
2021/10/04	3	27.17	0	0.00	27.15	3	13,283	0.02%
2021/10/01	3	27.25	1	27.45	27.45	2	13,427	0.01%
2021/09/30	0	0.00	2	27.40	27.50	-2	13,451	-0.01%
2021/09/29	10	27.24	0	0.00	27.25	10	13,541	0.07%
2021/09/28	0	0.00	2.1	27.65	27.70	-2.1	13,644	-0.02%
2021/09/27	18	27.68	1	27.65	27.60	17	13,995	0.12%
2021/09/24	62	27.82	2	27.85	27.70	60	14,038	0.43%
2021/09/23	16	27.53	4	27.71	27.75	12	14,059	0.09%
2021/09/22	5	27.25	0	0.00	27.40	5	14,101	0.04%
2021/09/17	5	27.65	0	0.00	27.70	5	14,159	0.04%
2021/09/16	5	27.58	1	27.60	27.70	4	14,152	0.03%
2021/09/15	1	27.30	2	27.73	27.75	-1	14,166	-0.01%
2021/09/14	0	0.00	2	27.33	27.20	-2	14,033	-0.01%
2021/09/13	6	27.01	0	0.00	27.05	6	14,016	0.04%
2021/09/10	3	27.13	1	27.10	27.15	2	14,056	0.01%
2021/09/09	2	27.13	1	27.10	27.10	1	14,211	0.01%
2021/09/06	1	27.55	2	27.68	27.55	-1	14,502	-0.01%
2021/09/03	1	27.55	2	27.60	27.55	-1	14,530	-0.01%
2021/09/02	1	27.55	0	0.00	27.50	1	14,725	0.01%
2021/09/01	4	27.53	1	27.60	27.55	3	14,856	0.02%
2021/08/31	2	27.43	1	27.55	27.40	1	14,874	0.01%
2021/08/27	0	0.00	6	27.45	27.50	-6	14,902	-0.04%
2021/08/26	1	27.30	0	0.00	27.35	1	14,962	0.01%
2021/08/24	6	27.50	0	0.00	27.60	6	15,225	0.04%
2021/08/23	2	27.00	0	0.00	26.95	2	15,310	0.01%
2021/08/20	1	26.70	0	0.00	26.90	1	15,435	0.01%
2021/08/19	6	26.62	0	0.00	26.70	6	16,216	0.04%
2021/08/18	5	26.67	0	0.00	27.00	5	16,212	0.03%
2021/08/17	1	26.80	0	0.00	26.75	1	16,279	0.01%
2021/08/16	6	26.90	0	0.00	26.70	6	16,316	0.04%
2021/08/13	3	27.10	15	27.07	27.15	-12	16,292	-0.07%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	2	27.35	0	0.00	27.20	2	16,355	0.01%
2021/08/10	1	27.20	1	27.15	27.20	0	16,448	0.00%
2021/08/09	2	27.30	0	0.00	27.30	2	16,610	0.01%
2021/08/06	6	27.39	1	27.60	27.70	5	16,679	0.03%
2021/08/05	10	27.13	0	0.00	27.10	10	16,561	0.06%
2021/08/04	19.2	27.21	0	0.00	27.30	19.2	16,863	0.11%
2021/08/03	13	27.27	0	0.00	27.40	13	17,018	0.08%
2021/08/02	4.2	27.48	0	0.00	27.60	4.2	17,057	0.02%
2021/07/30	55	27.84	0	0.00	27.75	55	16,996	0.32%
2021/07/29	13	28.00	0	0.00	28.00	13	16,936	0.08%
2021/07/26	12	28.18	0	0.00	28.10	12	17,603	0.07%
2021/07/23	2	28.15	0	0.00	28.10	2	17,588	0.01%
2021/07/22	13	28.18	0	0.00	28.20	13	17,556	0.07%
2021/07/21	25	28.18	1	28.00	28.05	24	17,414	0.14%
2021/07/20	172	31.34	5	31.30	31.20	167	16,072	1.04%	大買/鉅額交易
2021/07/19	51	31.50	55	31.66	31.65	-4	15,731	-0.03%
2021/07/16	0	0.00	2	31.70	31.75	-2	15,823	-0.01%
2021/07/14	1	32.15	0	0.00	32.10	1	15,771	0.01%
2021/07/13	5	32.45	6	32.50	32.20	-1	15,830	-0.01%
2021/07/09	1.3	32.61	1.8	32.65	32.70	-0.5	15,802	0.00%
2021/07/08	0	0.00	12	32.98	32.80	-12	16,007	-0.07%
2021/07/07	11	32.70	1	32.75	32.75	10	16,035	0.06%
2021/07/06	7	32.75	9	32.69	32.70	-2	16,221	-0.01%
2021/07/05	5	32.66	3	32.72	32.55	2	16,263	0.01%
2021/07/02	8	32.08	10.5	32.23	32.35	-2.5	16,203	-0.02%
2021/07/01	4	31.25	0	0.00	31.05	4	16,089	0.02%
2021/06/30	1	31.00	0	0.00	31.00	1	16,096	0.01%
2021/06/28	0	0.00	1	30.80	30.80	-1	16,267	-0.01%
2021/06/25	1	30.60	0	0.00	30.80	1	16,274	0.01%
2021/06/24	2	30.43	0	0.00	30.40	2	16,354	0.01%
2021/06/22	1	30.40	0	0.00	30.40	1	16,918	0.01%
2021/06/21	1	30.50	8	30.55	30.30	-7	17,834	-0.04%
2021/06/18	8	30.75	0	0.00	30.65	8	18,194	0.04%
2021/06/17	1	30.95	0	0.00	30.60	1	18,405	0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/10	4.3	29.98	0	0.00	30.25	4.3	19,681	0.02%
2021/06/08	2	30.75	0	0.00	30.65	2	19,762	0.01%
2021/06/07	0	0.00	2	30.60	30.55	-2	19,818	-0.01%
2021/06/04	1	31.00	0	0.00	30.95	1	19,841	0.01%
2021/06/03	2	31.30	0	0.00	31.25	2	19,870	0.01%
2021/06/02	2	31.30	1	31.60	31.35	1	19,923	0.01%
2021/05/31	0	0.00	1	30.45	30.75	-1	19,846	-0.01%
2021/05/28	2	29.95	0	0.00	30.55	2	19,835	0.01%
2021/05/27	2	29.55	0	0.00	29.55	2	19,905	0.01%
2021/05/25	11	29.61	0	0.00	29.55	11	19,581	0.06%
2021/05/24	4	29.00	0	0.00	29.30	4	19,634	0.02%
2021/05/20	3	29.25	0	0.00	29.20	3	19,584	0.02%
2021/05/17	9	28.27	0	0.00	27.90	9	19,605	0.05%
2021/05/13	6	29.53	0	0.00	29.70	6	19,318	0.03%
2021/05/12	15	29.69	1	30.05	30.00	14	19,135	0.07%
2021/05/11	8	30.70	1	30.55	30.50	7	18,813	0.04%
2021/05/10	0.3	31.17	0	0.00	31.20	0.3	18,683	0.00%
2021/05/06	1	31.05	0	0.00	30.75	1	19,568	0.01%
2021/05/05	11	30.90	0	0.00	30.80	11	20,029	0.05%
2021/05/04	1	31.00	1	30.90	31.15	0	19,961	0.00%
2021/05/03	14	31.71	2	31.63	31.65	12	19,780	0.06%
2021/04/29	10	32.50	1	32.50	32.70	9	19,586	0.05%
2021/04/27	2	32.75	0	0.00	32.60	2	19,730	0.01%
2021/04/26	1	32.60	1	32.70	32.80	0	19,659	0.00%
2021/04/23	23	32.21	0	0.00	32.45	23	19,574	0.12%
2021/04/22	11	32.60	0	0.00	32.55	11	19,688	0.06%
2021/04/21	16	33.03	0	0.00	33.00	16	19,681	0.08%
2021/04/16	2	32.98	0	0.00	32.95	2	19,469	0.01%
2021/04/15	2	32.73	0	0.00	32.85	2	19,541	0.01%
2021/04/14	4	32.71	1	33.00	33.00	3	19,450	0.02%
2021/04/13	1	33.60	0	0.00	33.15	1	19,250	0.01%
2021/04/09	2.3	33.71	0	0.00	33.70	2.3	19,040	0.01%
2021/04/07	1	33.40	0	33.50	33.45	1	18,819	0.01%
2021/04/06	2	33.50	0	0.00	33.40	2	18,656	0.01%
2021/03/30	2	33.75	1	33.60	33.85	1	18,519	0.01%
2021/03/29	0	0.00	51	33.25	33.55	-51	18,451	-0.28%
2021/03/26	0	0.00	1	33.35	33.45	-1	18,397	-0.01%
2021/03/25	5	33.11	13	33.00	33.20	-8	18,661	-0.04%
2021/03/24	5.5	33.88	0	0.00	33.75	5.5	18,375	0.03%
2021/03/22	0	0.00	6	34.22	34.35	-6	17,445	-0.03%
2021/03/19	1	34.00	1	33.80	33.85	0	17,615	0.00%
2021/03/18	6	33.72	5	33.89	33.85	1	17,268	0.01%
2021/03/17	0	0.00	90	32.65	32.65	-90	16,685	-0.54%
2021/03/16	0	0.00	162	32.60	32.60	-162	16,767	-0.97%	大賣/鉅額交易
2021/03/15	10	32.65	3	32.67	32.60	7	16,836	0.04%
2021/03/12	5	32.55	1.3	32.46	32.40	3.7	16,874	0.02%
2021/03/11	1	32.20	0	0.00	32.25	1	16,894	0.01%
2021/03/10	5	32.15	1	32.20	32.10	4	16,992	0.02%
2021/03/09	0	0.00	2	32.00	32.00	-2	17,174	-0.01%
2021/03/08	12	31.65	0	0.00	31.80	12	17,336	0.07%
2021/03/05	0	0.00	1	31.50	31.65	-1	17,400	-0.01%
2021/03/04	13	31.15	3	31.30	31.35	10	17,900	0.06%
2021/03/03	20	31.25	0	0.00	31.40	20	17,975	0.11%
2021/03/02	37	31.59	6	31.38	31.35	31	17,826	0.17%
2021/02/26	3	31.43	3	32.00	32.00	0	17,634	0.00%
2021/02/25	27	32.00	0	0.00	31.70	27	17,263	0.16%
2021/02/24	0	0.00	10	31.90	31.90	-10	17,199	-0.06%
2021/02/23	0	0.00	14	31.78	31.80	-14	17,047	-0.08%
2021/02/22	51	31.36	3	31.38	31.30	48	16,982	0.28%
2021/02/19	0	0.00	10	30.84	31.15	-10	17,001	-0.06%
2021/02/18	1	30.95	3	30.85	30.80	-2	17,007	-0.01%
2021/02/17	1	31.05	5	31.17	31.00	-4	17,080	-0.02%
2021/02/03	6	31.12	0	0.00	31.10	6	17,275	0.03%
2021/02/02	8	31.39	0	0.00	31.15	8	17,264	0.05%
2021/02/01	15	30.88	10	31.20	31.10	5	17,212	0.03%
2021/01/29	2	31.00	5	31.41	31.25	-3	17,075	-0.02%
2021/01/28	15	32.87	4	32.60	32.70	11	16,547	0.07%
2021/01/27	0	0.00	1	31.55	32.35	-1	15,969	-0.01%
2021/01/22	1	30.50	0	0.00	30.70	1	15,169	0.01%
2021/01/21	12	29.94	0	0.00	29.90	12	15,053	0.08%
2021/01/20	1	30.05	17	30.29	30.00	-16	15,065	-0.11%
2021/01/18	2	30.55	0	0.00	30.65	2	14,940	0.01%
2021/01/15	3	31.42	7	31.89	31.00	-4	14,884	-0.03%
2021/01/13	42	30.95	100	30.80	30.90	-58	14,588	-0.40%
2021/01/08	100	30.90	3	30.93	31.00	97	14,310	0.68%
2021/01/07	0	0.00	14	30.48	30.50	-14	14,310	-0.10%
2021/01/06	0	0.00	1	30.50	30.35	-1	14,332	-0.01%
2021/01/05	1	30.45	2	30.40	30.50	-1	14,261	-0.01%
2021/01/04	0	0.00	10	30.85	30.80	-10	14,338	-0.07%
2020/12/30	10	31.15	1	31.15	31.15	9	14,284	0.06%
2020/12/29	0	0.00	21	31.15	30.95	-21	14,241	-0.15%
2020/12/25	20	30.70	0	0.00	30.55	20	14,281	0.14%
2020/12/23	10	30.00	0	0.00	30.00	10	14,316	0.07%
2020/12/21	1	29.45	1	29.40	30.05	0	14,500	0.00%
2020/12/18	1	30.50	0	0.00	30.20	1	14,448	0.01%
2020/12/17	1	30.60	50	30.43	30.40	-49	14,367	-0.34%
2020/12/16	1	30.10	1.4	30.59	31.05	-0.4	14,155	0.00%
2020/12/15	1	30.10	0	0.00	30.05	1	14,004	0.01%
2020/12/14	9	31.08	2	30.90	31.05	7	13,637	0.05%
2020/12/10	11	31.83	0	0.00	31.65	11	13,431	0.08%
2020/12/09	1	32.15	0.1	32.00	32.15	0.9	13,358	0.01%
2020/12/08	2	31.85	0	0.00	31.80	2	13,298	0.02%
2020/12/07	36	31.38	0	0.00	31.55	36	13,328	0.27%
2020/12/04	1	31.30	0	0.00	31.30	1	13,346	0.01%
2020/12/03	0	0.00	3.2	31.35	31.30	-3.2	13,311	-0.02%
2020/12/02	4	31.45	3	30.93	31.45	1	13,065	0.01%
2020/12/01	60	30.70	2	30.40	30.65	58	12,992	0.45%
2020/11/30	57	31.20	1	29.85	29.85	56	12,941	0.43%
2020/11/26	2	30.15	2	30.25	30.30	0	12,214	0.00%
2020/11/25	4	30.35	0	0.00	30.05	4	12,470	0.03%
2020/11/23	0	0.00	100	30.25	30.10	-100	12,574	-0.80%
2020/11/19	0	0.00	4	29.90	29.95	-4	13,095	-0.03%
2020/11/17	1	30.15	0	0.00	30.30	1	13,303	0.01%
2020/11/16	0	0.00	2	30.33	30.40	-2	13,666	-0.01%
2020/11/13	101	30.25	11	30.31	30.30	90	13,937	0.65%	大買/
2020/11/10	2	29.35	0	0.00	29.15	2	13,896	0.01%
2020/11/05	1	29.10	0	0.00	29.10	1	14,507	0.01%
2020/11/02	12	28.28	0	0.00	28.35	12	14,923	0.08%
2020/10/29	2	28.65	0	0.00	28.70	2	15,516	0.01%
2020/10/27	2	29.00	0	0.00	29.00	2	15,788	0.01%
2020/10/20	0	0.00	8	29.00	28.95	-8	16,591	-0.05%
2020/10/13	1	28.60	0	0.00	28.70	1	19,194	0.01%
2020/10/12	8	28.90	0	0.00	28.85	8	19,999	0.04%
2020/09/30	2	30.15	2	29.95	29.80	0	21,182	0.00%
2020/09/29	2	29.40	0	0.00	29.40	2	21,694	0.01%
2020/09/28	1	29.50	0	0.00	29.70	1	22,677	0.00%
2020/09/24	1	28.90	0	0.00	28.85	1	23,278	0.00%
2020/09/23	0	0.00	1	30.20	29.95	-1	23,293	0.00%
2020/09/22	1	29.00	0	0.00	29.10	1	23,223	0.00%
2020/09/17	2	29.70	0	0.00	29.65	2	24,067	0.01%
2020/09/16	5	30.18	12	30.49	30.10	-7	24,572	-0.03%
2020/09/15	0	0.00	9	29.75	29.75	-9	24,802	-0.04%
2020/09/14	0	0.00	6	30.09	30.10	-6	25,480	-0.02%
2020/09/11	7	29.79	2	29.75	29.90	5	26,124	0.02%
2020/09/10	15	29.97	0	0.00	29.80	15	26,381	0.06%
2020/09/09	2	30.10	8	30.10	30.45	-6	26,211	-0.02%
2020/09/07	2	31.33	0	0.00	31.30	2	26,257	0.01%
2020/09/02	2	32.05	1	32.20	32.25	1	26,768	0.00%
2020/08/28	1	32.55	0	0.00	32.60	1	26,817	0.00%
2020/08/27	0	0.00	1	33.15	33.15	-1	26,914	0.00%
2020/08/26	3	33.63	4	33.35	33.60	-1	26,905	0.00%
2020/08/25	6	33.74	2	33.75	34.00	4	26,848	0.01%
2020/08/21	0	0.00	10	31.30	31.30	-10	26,576	-0.04%
2020/08/19	4	32.95	26	33.05	32.40	-22	26,146	-0.08%
2020/08/18	1	33.95	0	0.00	33.90	1	25,677	0.00%
2020/08/14	0	0.00	2	34.90	34.75	-2	25,563	-0.01%
2020/08/13	5	35.17	0	0.00	34.85	5	25,531	0.02%
2020/08/12	0	0.00	2	33.90	34.70	-2	25,390	-0.01%
2020/08/11	2	33.80	62	34.05	34.00	-60	25,355	-0.24%
2020/08/10	1	34.50	2	34.23	34.50	-1	25,399	0.00%
2020/08/07	1	34.85	2	35.13	34.90	-1	25,411	0.00%
2020/08/05	10	35.15	2	35.00	34.90	8	25,235	0.03%
2020/08/04	6	34.51	7	34.86	35.00	-1	24,978	0.00%
2020/08/03	1	34.00	0	0.00	33.85	1	24,798	0.00%
2020/07/31	69	34.57	9	34.59	34.50	60	24,671	0.24%
2020/07/30	1	34.60	4	34.58	34.60	-3	24,446	-0.01%
2020/07/29	2	33.85	1	33.70	33.80	1	24,306	0.00%
2020/07/28	6	33.64	15	33.85	33.25	-9	24,304	-0.04%
2020/07/27	12	33.23	3	33.60	33.25	9	24,479	0.04%
2020/07/24	17	34.71	16	34.19	34.10	1	24,440	0.00%
2020/07/23	4	35.55	3	35.55	35.60	1	23,976	0.00%
2020/07/21	6	33.88	0	0.00	33.90	6	23,295	0.03%
2020/07/20	23	33.05	1	33.90	32.95	22	22,719	0.10%
2020/07/17	10	35.87	3	36.00	35.80	7	21,717	0.03%
2020/07/16	5	35.92	13	34.67	36.00	-8	21,458	-0.04%
2020/07/15	2	34.25	0	0.00	34.05	2	20,700	0.01%
2020/07/14	1	33.95	0	0.00	34.10	1	20,543	0.00%
2020/07/13	5	34.12	0	0.00	34.20	5	20,361	0.02%
2020/07/10	0	0.00	24.3	32.94	32.55	-24.3	20,175	-0.12%
2020/07/09	4	33.48	0	0.00	33.40	4	20,251	0.02%
2020/07/08	9	33.43	9	33.27	33.45	0	19,957	0.00%
2020/07/07	36	35.06	3	35.45	34.50	33	19,252	0.17%
2020/07/06	5	38.08	2	37.70	38.65	3	18,297	0.02%
2020/07/03	0.8	37.00	1	37.20	37.20	-0.2	17,841	0.00%
2020/07/02	1	37.20	9.3	36.51	37.15	-8.3	17,796	-0.05%
2020/07/01	12	36.79	1	36.75	36.80	11	17,701	0.06%
2020/06/30	3	36.08	4	35.95	35.80	-1	17,522	-0.01%
2020/06/29	3	35.77	0	0.00	35.65	3	17,474	0.02%
2020/06/24	7	36.09	2	35.95	35.65	5	17,243	0.03%
2020/06/23	3	36.03	1	35.00	36.00	2	17,191	0.01%
2020/06/22	6	35.05	3	34.98	34.80	3	17,223	0.02%
2020/06/19	10	34.95	9	34.42	34.65	1	16,876	0.01%
2020/06/18	3	34.00	21	33.89	34.00	-18	16,268	-0.11%
2020/06/17	7	32.24	31	32.01	32.25	-24	15,614	-0.15%
2020/06/16	0	0.00	1	31.45	31.45	-1	15,581	-0.01%
2020/06/15	0	0.00	18	31.44	31.10	-18	15,850	-0.11%
2020/06/12	0	0.00	2	30.03	30.70	-2	15,963	-0.01%
2020/06/11	6	31.76	86	31.48	30.65	-80	16,131	-0.50%
2020/06/10	3	31.37	2	31.50	31.45	1	16,046	0.01%
2020/06/09	2	31.20	8	31.18	31.15	-6	16,115	-0.04%
2020/06/08	11	29.95	0	0.00	30.45	11	16,095	0.07%
2020/06/05	0	0.00	2	29.90	29.80	-2	15,920	-0.01%
2020/06/04	2	29.78	0	0.00	29.85	2	15,885	0.01%
2020/06/03	4	29.70	6	29.65	29.55	-2	15,994	-0.01%
2020/06/02	0	0.00	55	29.18	29.15	-55	15,975	-0.34%
2020/06/01	50	28.95	20	28.95	29.00	30	15,911	0.19%
2020/05/29	0	0.00	3	28.24	28.60	-3	15,862	-0.02%
2020/05/28	25	28.84	1	28.75	28.50	24	15,593	0.15%
2020/05/26	1	28.30	0	0.00	28.20	1	15,660	0.01%
2020/05/25	0	0.00	2	28.05	28.20	-2	15,661	-0.01%
2020/05/20	0	0.00	1	28.40	28.15	-1	15,471	-0.01%
2020/05/19	2	28.08	2	28.25	28.30	0	15,304	0.00%
2020/05/18	6	27.59	0	0.00	27.55	6	15,109	0.04%
2020/05/15	0	0.00	2	28.10	28.10	-2	14,963	-0.01%
2020/05/14	0	0.00	2	28.00	27.95	-2	14,826	-0.01%
2020/05/11	0	0.00	2	27.90	27.80	-2	14,438	-0.01%
2020/05/08	12	27.40	2	27.63	27.45	10	14,348	0.07%
2020/05/07	21	27.74	0	0.00	27.70	21	14,148	0.15%
2020/05/05	11	27.89	2	28.00	27.75	9	14,084	0.06%
2020/04/30	0	0.00	13	28.19	28.25	-13	14,023	-0.09%
2020/04/29	0	0.00	1	27.70	27.70	-1	13,812	-0.01%
2020/04/27	0	0.00	6	26.53	26.50	-6	14,075	-0.04%
2020/04/23	55	25.84	0	0.00	26.00	55	14,093	0.39%
2020/04/22	2	25.38	2	25.25	25.55	0	14,082	0.00%
2020/04/21	12	25.40	1	25.30	25.30	11	14,140	0.08%
2020/04/17	8	26.65	0	0.00	26.05	8	13,943	0.06%
2020/04/16	8	26.18	0	0.00	26.20	8	13,857	0.06%
2020/04/15	8	26.51	0	0.00	26.50	8	13,799	0.06%
2020/04/14	0	0.00	6	26.25	26.70	-6	13,667	-0.04%
2020/04/13	2	25.15	2	25.65	25.65	0	13,389	0.00%
2020/04/09	7	25.14	2	25.05	25.05	5	13,461	0.04%
2020/04/08	7	25.11	2	25.25	25.10	5	13,400	0.04%
2020/04/07	5	25.19	0	0.00	25.20	5	13,319	0.04%
2020/04/06	1	24.95	12	25.03	25.15	-11	13,189	-0.08%
2020/04/01	1	24.40	0	0.00	24.40	1	12,942	0.01%
2020/03/31	0	0.00	1	24.10	24.50	-1	12,762	-0.01%
2020/03/30	1	23.90	0	0.00	23.85	1	12,531	0.01%
2020/03/27	12	23.80	0	0.00	23.75	12	12,401	0.10%
2020/03/26	2	24.85	0	0.00	24.00	2	12,097	0.02%
2020/03/24	0	0.00	2	20.75	21.10	-2	11,524	-0.02%
2020/03/20	3	20.25	5	20.19	20.40	-2	11,436	-0.02%
2020/03/19	2	19.10	0	0.00	18.65	2	11,212	0.02%
2020/03/13	2	22.13	1	22.00	23.00	1	10,808	0.01%
2020/03/12	2	23.05	0	0.00	23.65	2	10,546	0.02%
2020/03/09	2	25.43	0	0.00	25.30	2	10,423	0.02%
2020/03/03	0	0.00	4	26.95	26.90	-4	10,713	-0.04%
2020/03/02	0	0.00	1	27.00	26.55	-1	10,732	-0.01%
2020/02/26	0	0.00	1	27.05	27.10	-1	10,759	-0.01%
2020/02/25	0	0.00	1	27.35	27.25	-1	10,791	-0.01%
2020/02/24	1	27.40	0	0.00	27.45	1	10,898	0.01%
2020/02/19	5	27.90	0	0.00	28.10	5	11,376	0.04%
2020/02/17	3	27.68	0	0.00	27.60	3	12,063	0.02%
2020/02/10	1	27.95	0	0.00	27.95	1	13,055	0.01%
2020/02/07	1	28.20	1	28.15	28.25	0	13,396	0.00%
2020/02/06	0	0.00	5	28.15	28.25	-5	13,598	-0.04%
2020/02/04	1	27.60	0	0.00	28.00	1	13,873	0.01%
2020/01/30	1	27.30	0	0.00	27.20	1	14,227	0.01%
2020/01/17	1	28.75	0	0.00	29.30	1	14,035	0.01%
2020/01/16	1	28.70	0	0.00	28.90	1	14,048	0.01%
2020/01/10	0	0.00	1	28.65	28.75	-1	14,387	-0.01%
2020/01/07	0	0.00	1	28.30	28.50	-1	14,568	-0.01%
2020/01/06	5	28.05	2	28.05	28.00	3	14,593	0.02%
2020/01/03	1	28.25	0	0.00	28.30	1	14,687	0.01%
2020/01/02	0	0.00	5	28.40	28.40	-5	14,707	-0.03%
2019/12/31	1	28.35	0	0.00	28.35	1	14,712	0.01%
2019/12/30	2	28.65	3	28.55	28.60	-1	14,838	-0.01%
2019/12/27	0	0.00	1	28.95	28.90	-1	14,891	-0.01%
2019/12/24	10	28.95	4	28.85	28.70	6	15,224	0.04%
2019/12/17	0	0.00	10	29.65	29.80	-10	16,488	-0.06%
2019/12/16	1	29.85	0	0.00	29.30	1	16,446	0.01%
2019/12/13	0	0.00	2	29.85	29.85	-2	16,464	-0.01%
2019/12/12	13	29.72	8	29.80	29.60	5	16,528	0.03%
2019/12/11	0	0.00	10	30.00	29.50	-10	16,473	-0.06%
2019/11/29	1	27.85	7	28.00	27.70	-6	15,501	-0.04%
2019/11/27	0	0.00	1	29.05	29.00	-1	15,720	-0.01%
2019/11/25	2	28.90	0	0.00	28.95	2	15,329	0.01%
2019/11/22	0	0.00	3	29.20	29.20	-3	15,395	-0.02%
2019/11/21	1	28.90	0	0.00	29.10	1	15,428	0.01%
2019/11/19	10	28.98	0.1	29.10	29.25	9.9	15,375	0.06%
2019/11/15	0	0.00	1	29.00	28.65	-1	15,348	-0.01%
2019/11/14	1	28.45	10	28.43	28.45	-9	14,816	-0.06%
2019/11/13	0	0.00	1	28.35	28.15	-1	14,716	-0.01%
2019/11/12	0	0.00	20	27.75	27.80	-20	14,432	-0.14%
2019/11/11	0	0.00	11	27.97	27.90	-11	14,370	-0.08%
2019/11/08	0	0.00	11	28.39	28.35	-11	14,454	-0.08%
2019/11/07	4	27.45	20	27.41	27.40	-16	14,066	-0.11%
2019/11/06	0	0.00	5	26.92	27.25	-5	13,955	-0.04%
2019/11/05	3	28.00	0	0.00	27.85	3	13,638	0.02%
2019/11/04	0	0.00	23	28.38	28.40	-23	13,530	-0.17%
2019/10/31	2	27.65	2	27.98	27.95	0	13,405	0.00%
2019/10/29	11	27.48	52	27.26	27.40	-41	13,054	-0.31%
2019/10/28	0.3	27.70	0	0.00	27.80	0.3	12,961	0.00%
2019/10/25	1	27.50	2.6	27.39	27.50	-1.6	12,842	-0.01%
2019/10/24	12	27.25	0	0.00	27.35	12	12,854	0.09%
2019/10/22	2	26.90	0	0.00	26.85	2	12,684	0.02%
2019/10/21	2	26.60	9	26.67	26.70	-7	12,887	-0.05%
2019/10/16	0	0.00	1	26.45	26.50	-1	13,844	-0.01%
2019/10/09	0	0.00	1.1	26.28	26.10	-1.1	13,797	-0.01%
2019/10/08	5	26.20	0	0.00	26.25	5	13,737	0.04%
2019/10/07	3	26.15	0	0.00	26.20	3	13,745	0.02%
2019/10/04	20	26.15	0	0.00	26.15	20	13,782	0.15%
2019/10/03	0	0.00	0.5	25.75	25.90	-0.5	13,608	0.00%
2019/10/01	0	0.00	1	25.80	25.70	-1	13,533	-0.01%
2019/09/27	2	25.13	2	25.20	25.05	0	13,417	0.00%
2019/09/26	0	0.00	15	25.95	26.00	-15	13,272	-0.11%
2019/09/25	15	26.10	0	0.00	26.20	15	13,181	0.11%
2019/09/24	9	26.12	50	26.24	26.10	-41	13,081	-0.31%
2019/09/23	0	0.00	16	26.01	26.00	-16	12,571	-0.13%
2019/09/20	0	0.00	0	25.05	25.20	0	12,048	0.00%
2019/09/19	0	0.00	0.9	25.00	25.15	-0.9	11,799	-0.01%
2019/09/18	0	0.00	1	25.10	25.15	-1	11,715	-0.01%
2019/09/17	4	24.93	0	0.00	24.90	4	11,552	0.03%
2019/09/12	1	24.70	0	0.00	24.60	1	11,424	0.01%
2019/09/11	4	25.10	0	0.00	24.95	4	11,491	0.03%
2019/09/10	0	0.00	4	25.00	25.10	-4	11,467	-0.03%
2019/09/09	0	0.00	2	24.90	25.00	-2	11,287	-0.02%
2019/09/02	0	0.00	2	24.93	24.80	-2	11,532	-0.02%
2019/08/30	0	0.00	17	24.79	24.90	-17	11,450	-0.15%
2019/08/26	10	24.00	0	0.00	24.30	10	12,069	0.08%
2019/08/23	1	24.50	4	24.40	24.50	-3	11,948	-0.03%
2019/08/22	0	0.00	0.2	24.40	24.55	-0.2	11,966	0.00%
2019/08/15	0	0.00	2	23.45	23.50	-2	11,715	-0.02%
2019/08/13	1	23.30	0	0.00	23.35	1	11,695	0.01%
2019/08/08	1	22.55	0	0.00	22.40	1	11,803	0.01%
2019/08/07	3	22.30	0	0.00	22.30	3	11,897	0.03%
2019/08/06	1	21.95	0	0.00	22.30	1	12,198	0.01%
2019/08/02	1	22.90	0	0.00	22.80	1	12,476	0.01%
2019/07/29	7	23.20	15	23.31	23.45	-8	12,455	-0.06%
2019/07/26	1	23.50	0	0.00	23.40	1	12,371	0.01%
2019/07/25	4	23.95	0	0.00	23.85	4	12,380	0.03%
2019/07/24	8	24.40	0	0.00	24.15	8	12,430	0.06%
2019/07/23	5	24.40	0.3	24.30	24.40	4.7	12,412	0.04%
2019/07/22	3	23.75	0	0.00	23.70	3	12,132	0.02%
2019/07/18	0	0.00	1	25.15	25.10	-1	11,203	-0.01%
2019/07/16	1	25.10	2	25.13	25.15	-1	11,174	-0.01%
2019/07/15	0	0.00	2	25.10	25.05	-2	11,285	-0.02%
2019/07/11	6	24.90	6	24.95	24.90	0	11,869	0.00%
2019/07/09	0	0.00	0.8	24.35	24.35	-0.8	12,318	-0.01%
2019/07/08	2	24.50	2	24.45	24.50	0	12,482	0.00%
2019/07/04	0	0.00	5	24.30	24.30	-5	12,992	-0.04%
2019/07/03	0	0.00	6	24.05	24.15	-6	13,292	-0.05%
2019/07/01	2	24.30	0	0.00	24.30	2	14,354	0.01%
2019/06/27	3	24.20	2	24.23	24.30	1	14,990	0.01%
2019/06/26	0.7	24.00	0	0.00	24.10	0.7	15,236	0.00%
2019/06/21	0	0.00	2	24.05	23.95	-2	18,037	-0.01%
2019/06/19	0	0.00	1	24.00	24.05	-1	18,417	-0.01%
2019/06/11	2	23.90	3.1	23.75	23.80	-1.1	18,974	-0.01%
2019/06/10	15	24.09	17	23.96	24.10	-2	18,880	-0.01%
2019/06/06	2	22.80	2	22.95	22.85	0	18,457	0.00%
2019/06/05	3	22.75	3	22.85	22.95	0	18,424	0.00%
2019/06/04	2	22.20	6	22.45	22.45	-4	18,383	-0.02%
2019/06/03	1	22.40	0.1	22.30	22.15	0.9	18,382	0.01%
2019/05/31	32	22.30	8	22.39	22.50	24	18,145	0.13%
2019/05/30	4	23.10	9	23.47	23.40	-5	17,344	-0.03%
2019/05/29	1	23.25	0	0.00	23.10	1	17,420	0.01%
2019/05/27	0	0.00	2	23.08	23.05	-2	17,195	-0.01%
2019/05/24	2	23.08	0	0.00	22.95	2	17,216	0.01%
2019/05/22	5	22.90	0	0.00	22.95	5	17,059	0.03%
2019/05/21	0.2	22.95	5	22.95	22.95	-4.8	17,077	-0.03%
2019/05/20	0	0.00	2	22.75	22.65	-2	16,949	-0.01%
2019/05/17	3	22.67	3	22.55	22.55	0	16,891	0.00%
2019/05/16	3	23.00	0	0.00	23.00	3	16,731	0.02%
2019/05/15	0.7	23.55	0	0.00	23.50	0.7	16,585	0.00%
2019/05/14	7	23.29	12	22.47	23.20	-5	16,539	-0.03%
2019/05/13	12	23.33	18.1	23.16	23.05	-6.1	16,265	-0.04%
2019/05/10	2	24.50	20	24.61	24.55	-18	15,941	-0.11%
2019/05/09	8	24.93	0	0.00	24.55	8	15,889	0.05%
2019/05/08	0	0.00	1	25.50	25.45	-1	15,766	-0.01%
2019/05/07	0.3	25.35	0	0.00	25.50	0.3	15,905	0.00%
2019/05/06	2	25.05	3	25.12	24.90	-1	16,503	-0.01%
2019/05/03	0	0.00	3	25.58	25.65	-3	16,426	-0.02%
2019/05/02	5	25.78	0	0.00	25.55	5	16,404	0.03%
2019/04/30	0	0.00	3	25.50	25.60	-3	16,271	-0.02%
2019/04/29	3	24.77	3	24.85	24.95	0	16,103	0.00%
2019/04/26	2	25.10	0	0.00	25.25	2	16,098	0.01%
2019/04/24	4	25.35	2	25.40	25.25	2	16,042	0.01%
2019/04/23	6	24.87	1	25.00	25.25	5	16,059	0.03%
2019/04/22	1	25.15	1	25.25	25.15	0	15,843	0.00%
2019/04/19	2	25.43	3	25.90	25.35	-1	15,637	-0.01%
2019/04/18	4	25.65	7	25.84	25.70	-3	15,442	-0.02%
2019/04/17	6	26.17	4	25.69	25.75	2	15,131	0.01%
2019/04/16	1	25.90	1	25.90	26.00	0	14,747	0.00%
2019/04/15	1	25.45	4	25.40	25.45	-3	14,327	-0.02%
2019/04/12	4	25.10	2	25.20	25.20	2	14,136	0.01%
2019/04/11	3	25.23	4	25.40	25.25	-1	13,960	-0.01%
2019/04/10	5	25.15	2	24.93	25.15	3	13,627	0.02%
2019/04/09	6	24.95	4	24.90	24.90	2	13,305	0.02%
2019/04/08	2	24.95	0	0.00	25.10	2	12,986	0.02%
2019/04/03	0	0.00	3	24.53	24.60	-3	12,377	-0.02%
2019/04/01	0	0.00	2	23.92	23.95	-2	11,455	-0.02%
2019/03/28	1	23.80	0	0.00	23.75	1	10,799	0.01%
2019/03/27	0	0.00	1	23.80	23.75	-1	10,385	-0.01%
2019/03/26	1.2	22.56	16	22.92	22.95	-14.8	8,924	-0.17%
2019/03/25	0	0.00	1	22.25	22.25	-1	7,985	-0.01%
2019/03/22	2	21.70	0	0.00	21.75	2	7,552	0.03%
2019/03/21	0	0.00	1	21.50	21.50	-1	7,375	-0.01%
2019/03/20	3	21.37	0	0.00	21.45	3	7,320	0.04%
2019/03/19	0	0.00	1	21.35	21.40	-1	7,288	-0.01%
2019/03/18	0	0.00	1	20.95	21.10	-1	7,127	-0.01%
2019/03/15	0	0.00	7	21.04	20.70	-7	7,122	-0.10%
2019/03/14	2	21.30	4	21.45	21.20	-2	6,784	-0.03%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/07	13	20.98	0	0.00	21.00	13	6,980	0.19%
2019/03/06	5	21.15	1	21.25	21.20	4	6,975	0.06%
2019/03/05	5	21.20	0	0.00	21.20	5	7,029	0.07%
2019/03/04	2	21.08	0	0.00	21.25	2	7,118	0.03%
2019/02/27	0	0.00	1	21.35	21.35	-1	7,021	-0.01%
2019/02/25	16.1	21.33	6	21.38	21.40	10.1	6,886	0.15%
2019/02/22	0	0.00	2	21.20	21.30	-2	6,911	-0.03%
2019/02/21	2	21.20	0	0.00	21.15	2	6,981	0.03%
2019/02/19	2	21.15	0	0.00	21.15	2	7,018	0.03%
2019/02/13	1	21.10	1	21.05	21.15	0	7,309	0.00%
2019/02/11	0	0.00	0.1	21.30	21.30	-0.1	7,158	0.00%
2019/01/25	0	0.00	16	21.10	21.30	-16	7,064	-0.23%
2019/01/23	1	19.90	0	0.00	20.00	1	6,466	0.02%
2019/01/14	10	19.30	1	19.30	19.40	9	6,741	0.13%
2019/01/07	1	19.15	0	0.00	19.15	1	6,925	0.01%
2018/12/24	1	19.35	0	0.00	19.25	1	8,467	0.01%
2018/12/22	1	18.75	0	0.00	18.70	1	8,431	0.01%
2018/12/18	1	18.90	0	0.00	18.75	1	8,614	0.01%
2018/12/06	0	0.00	4	19.43	19.00	-4	9,480	-0.04%
2018/12/03	4	20.05	3	20.10	20.10	1	9,660	0.01%
2018/11/29	0	0.00	2	19.60	19.55	-2	9,462	-0.02%
2018/11/27	0	0.00	1	19.50	19.45	-1	9,359	-0.01%
2018/11/13	1	18.55	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0	0.00	0.5	19.05	19.05	-0.5	9,272	-0.01%
2018/11/07	0	0.00	6.1	18.75	18.85	-6.1	9,384	-0.06%
2018/11/06	0	0.00	3	18.42	18.50	-3	9,524	-0.03%
2018/11/05	1	18.65	0	0.00	18.65	1	9,450	0.01%
2018/11/02	1	18.60	2	18.58	18.55	-1	9,374	-0.01%
2018/11/01	0	0.00	3	18.77	19.00	-3	9,231	-0.03%
2018/10/31	2	18.35	0	0.00	18.90	2	9,220	0.02%
2018/10/30	0	0.00	2	18.15	18.00	-2	9,115	-0.02%
2018/10/29	2	18.20	0	0.00	18.05	2	9,168	0.02%
2018/10/26	2	17.80	1	18.20	18.20	1	9,224	0.01%
2018/10/25	0	0.00	10	17.40	17.80	-10	9,478	-0.11%
2018/10/24	2	17.35	0	0.00	17.85	2	9,787	0.02%
2018/10/23	1	17.50	0	0.00	17.60	1	9,879	0.01%
2018/10/22	0	0.00	0	17.65	17.50	0	10,013	0.00%
2018/10/19	5	17.20	0	0.00	17.55	5	10,149	0.05%
2018/10/18	2	17.58	0	0.00	17.55	2	10,128	0.02%
2018/10/17	1	17.55	0	0.00	17.55	1	10,214	0.01%
2018/10/15	5	17.70	0	0.00	17.75	5	10,421	0.05%
2018/10/12	1	17.30	1	17.60	17.90	0	10,633	0.00%
2018/10/11	5	17.16	26	17.25	17.00	-21	10,687	-0.20%
2018/10/08	2	18.20	0	0.00	18.25	2	10,918	0.02%
2018/10/05	3	18.62	0	0.00	18.65	3	10,818	0.03%
2018/10/04	0	0.00	2	19.60	19.50	-2	10,568	-0.02%
2018/10/01	1	20.00	0	0.00	19.90	1	10,760	0.01%
2018/09/26	10	19.95	0	0.00	19.85	10	11,740	0.09%
2018/09/25	0	0.00	2.1	19.90	19.95	-2.1	11,850	-0.02%
2018/09/18	11	19.71	0	0.00	19.55	11	12,009	0.09%
2018/09/17	3	20.10	0	0.00	20.10	3	11,833	0.03%
2018/09/14	10	20.31	0	0.00	20.50	10	11,705	0.09%
2018/09/13	1	20.40	3	20.30	20.40	-2	11,559	-0.02%
2018/09/12	1	20.20	0	0.00	20.20	1	11,603	0.01%
2018/09/10	2	20.40	0	0.00	20.20	2	11,925	0.02%
2018/09/07	0	0.00	1	21.25	21.20	-1	11,970	-0.01%
2018/09/06	1	21.30	0	0.00	21.35	1	11,988	0.01%
2018/09/05	1	21.55	0	0.00	21.45	1	12,140	0.01%
2018/08/28	2	21.48	0	0.00	21.45	2	12,600	0.02%
2018/08/22	2	21.35	0	0.00	21.35	2	13,642	0.01%
2018/08/21	0	0.00	1	21.25	21.40	-1	13,769	-0.01%
2018/08/17	3	21.23	0	0.00	21.20	3	13,924	0.02%
2018/08/15	9	21.61	0	0.00	21.55	9	14,117	0.06%
2018/08/14	1	21.65	0	0.00	21.65	1	14,316	0.01%
2018/08/13	5	21.98	0	0.00	21.85	5	14,557	0.03%
2018/08/10	0	0.00	1	22.30	22.40	-1	14,547	-0.01%
2018/08/08	1	22.35	0	0.00	22.40	1	14,989	0.01%
2018/08/07	1	22.45	2	22.35	22.40	-1	15,364	-0.01%
2018/08/03	0	0.00	1	22.35	22.30	-1	15,806	-0.01%
2018/08/02	3	22.27	0	0.00	22.10	3	16,078	0.02%
2018/08/01	5	22.23	0	0.00	22.35	5	16,048	0.03%
2018/07/31	0	0.00	1	23.60	23.65	-1	15,791	-0.01%
2018/07/23	2	22.98	5	23.05	22.90	-3	15,822	-0.02%
2018/07/20	0	0.00	0.5	23.40	23.25	-0.5	15,862	0.00%
2018/07/18	1	23.70	21	23.80	23.70	-20	15,892	-0.13%
2018/07/17	2	23.21	8	23.58	23.80	-6	15,644	-0.04%
2018/07/16	9	22.61	2	22.73	22.70	7	15,094	0.05%
2018/07/13	2	21.90	0	0.00	22.35	2	15,059	0.01%
2018/07/12	0	0.00	1	21.65	21.80	-1	15,147	-0.01%
2018/07/11	3	21.70	0	0.00	21.80	3	15,255	0.02%
2018/07/10	1	22.00	0	0.00	22.00	1	15,253	0.01%
2018/07/09	2	21.78	0	0.00	21.80	2	15,391	0.01%
2018/07/05	12	21.80	3	21.75	21.70	9	15,376	0.06%
2018/07/03	4	22.31	0	0.00	22.25	4	15,032	0.03%
2018/07/02	5	22.62	0	0.00	22.40	5	15,382	0.03%
2018/06/29	3	22.37	0	0.00	22.65	3	15,496	0.02%
2018/06/28	1	22.40	3	22.30	22.40	-2	15,465	-0.01%
2018/06/27	1	22.40	1	22.40	22.40	0	15,426	0.00%
2018/06/26	2	22.40	0	0.00	22.40	2	15,570	0.01%
2018/06/25	2	22.75	0	0.00	22.70	2	15,507	0.01%
2018/06/22	2	22.73	0	0.00	22.75	2	15,831	0.01%
2018/06/20	4	22.76	0	0.00	23.00	4	16,519	0.02%
2018/06/19	1	23.00	0	0.00	22.85	1	16,672	0.01%
2018/06/15	1	23.20	0	0.00	23.20	1	16,733	0.01%
2018/06/13	0	0.00	5	23.65	23.35	-5	17,619	-0.03%
2018/06/05	5	23.40	1	23.30	23.30	4	24,055	0.02%
2018/06/04	2	23.28	1	23.65	23.55	1	24,033	0.00%
2018/05/31	1	22.55	0	0.00	22.55	1	23,872	0.00%
2018/05/30	4	23.01	0	0.00	22.80	4	23,589	0.02%
2018/05/28	2	23.35	1	23.40	23.35	1	23,602	0.00%
2018/05/24	1	23.15	0	0.00	23.20	1	23,928	0.00%
2018/05/23	1	23.20	0	0.00	23.20	1	24,156	0.00%
2018/05/22	7	23.49	1	23.55	23.50	6	24,376	0.02%
2018/05/21	0	0.00	1	23.50	23.40	-1	24,612	0.00%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	3	23.23	0	0.00	23.10	3	24,439	0.01%
2018/05/16	0	0.00	0.1	23.20	23.10	-0.1	24,409	0.00%
2018/05/15	6	23.28	0	0.00	23.15	6	24,301	0.02%
2018/05/11	10	23.15	0	0.00	23.15	10	24,251	0.04%
2018/05/10	5	23.45	0	0.00	23.45	5	24,106	0.02%
2018/05/08	2	24.00	1	23.85	23.85	1	23,948	0.00%
2018/05/04	1	23.65	0	0.00	23.40	1	23,702	0.00%
2018/04/30	0	0.00	1	23.70	23.70	-1	24,002	0.00%
2018/04/26	0	0.00	10	23.75	23.60	-10	24,717	-0.04%
2018/04/25	10	23.73	1	23.60	23.50	9	24,570	0.04%
2018/04/24	1	23.75	0	0.00	23.70	1	24,487	0.00%
2018/04/23	0	0.00	1	24.00	24.10	-1	24,541	0.00%
2018/04/19	0	0.00	10	24.20	24.25	-10	24,474	-0.04%
2018/04/17	10	23.70	0	0.00	24.25	10	24,596	0.04%
2018/04/13	5	23.85	0	0.00	23.80	5	24,455	0.02%
2018/04/12	0	0.00	2	24.20	24.10	-2	24,326	-0.01%
2018/04/11	1	24.00	0	0.00	23.95	1	24,117	0.00%
2018/04/09	2	24.10	1	23.75	23.70	1	24,069	0.00%
2018/04/03	0	0.00	1	24.15	24.00	-1	23,986	0.00%
2018/04/02	0	0.00	1	24.60	24.55	-1	23,704	0.00%
2018/03/28	0	0.00	8	25.50	25.30	-8	24,078	-0.03%
2018/03/27	0	0.00	1.6	25.61	25.70	-1.6	24,099	-0.01%
2018/03/22	8	25.75	1	25.90	25.65	7	23,300	0.03%
2018/03/21	1	26.10	5	26.25	26.10	-4	23,131	-0.02%
2018/03/19	8	25.70	1	25.85	25.45	7	22,381	0.03%
2018/03/16	3	25.85	0	0.00	25.60	3	21,994	0.01%
2018/03/15	32	26.10	28.1	25.88	26.50	3.9	20,982	0.02%
2018/03/14	3	27.80	12	27.99	26.95	-9	19,735	-0.05%
2018/03/13	0	0.00	2	27.48	27.35	-2	18,270	-0.01%
2018/03/12	1	27.30	22	27.32	27.35	-21	18,033	-0.12%
2018/03/09	0	0.00	4	25.36	25.40	-4	17,233	-0.02%
2018/03/08	1	24.70	0	0.00	24.65	1	16,926	0.01%
2018/03/05	0	0.00	1	24.80	24.85	-1	17,663	-0.01%
2018/03/02	0	0.00	4	24.50	24.70	-4	17,879	-0.02%
2018/03/01	0	0.00	2	24.75	24.90	-2	18,081	-0.01%
2018/02/23	1	24.50	11	24.83	24.60	-10	17,854	-0.06%
2018/02/12	0	0.00	4	22.90	22.90	-4	17,734	-0.02%
2018/02/09	1	22.35	0	0.00	22.70	1	17,712	0.01%
2018/02/06	7	22.73	6	22.90	22.35	1	18,107	0.01%
2018/02/05	1	23.75	2	23.78	23.80	-1	17,883	-0.01%
2018/02/02	0	0.00	2	24.35	24.20	-2	17,896	-0.01%
2018/02/01	4	24.20	0	0.00	24.20	4	18,009	0.02%
2018/01/31	6	24.40	0	0.00	24.50	6	18,379	0.03%
2018/01/26	1	24.40	0	0.00	24.40	1	18,949	0.01%
2018/01/25	3	24.75	2	24.75	24.60	1	19,017	0.01%
2018/01/24	3	25.10	2	25.10	25.10	1	18,883	0.01%
2018/01/23	1	24.75	2	24.50	24.90	-1	18,534	-0.01%
2018/01/22	4	24.24	4	24.25	24.30	0	17,952	0.00%
2018/01/19	3	23.75	0	0.00	23.80	3	17,668	0.02%
2018/01/17	7	23.83	0	0.00	23.90	7	17,577	0.04%
2018/01/12	2	23.95	6	24.03	23.90	-4	18,147	-0.02%
2018/01/11	0	0.00	3	23.35	23.45	-3	17,943	-0.02%
2018/01/10	1	23.40	0	0.00	23.30	1	18,097	0.01%
2018/01/09	0	0.00	1	23.50	23.55	-1	18,319	-0.01%
2018/01/08	4	23.50	0	0.00	23.55	4	18,700	0.02%
2018/01/04	4	23.40	4	23.40	23.45	0	18,936	0.00%
2018/01/03	5	23.61	0	0.00	23.60	5	19,036	0.03%
2018/01/02	0	0.00	2	24.15	23.80	-2	18,881	-0.01%