神達 (3706)-元富-屏東券商分點個股進出

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

神達

(3706)

可現股當沖

股價
47.95
漲跌
▲2.15
漲幅
+4.69%
成交量
45,240張
產業
上市電腦週邊類股
838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

神達 (3706)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/05/21	29.8	46.66	35.5	47.08	47.95	-5.7	29,279	-0.02%
2024/05/20	47.1	45.35	44	45.58	45.80	3.1	28,708	0.01%
2024/05/17	25.3	46.37	23	45.97	45.90	2.3	28,138	0.01%
2024/05/16	39.3	47.89	67.1	47.19	46.80	-27.9	27,886	-0.10%
2024/05/15	6.2	47.09	4	47.53	47.40	2.2	27,835	0.01%
2024/05/14	38.1	47.08	7	46.76	48.00	31.1	27,668	0.11%
2024/05/13	18	44.58	19.2	44.76	44.85	-1.2	27,147	0.00%
2024/05/10	27.2	44.42	27.5	44.29	44.10	-0.2	27,071	0.00%
2024/05/09	1.1	42.82	0	0.00	42.75	1.1	26,688	0.00%
2024/05/08	0.4	43.04	0	0.00	42.95	0.4	26,814	0.00%
2024/05/07	8	42.87	5	43.06	43.00	3	26,976	0.01%
2024/05/06	1	43.25	1.1	43.23	43.20	-0.1	26,908	0.00%
2024/05/03	6.2	44.16	1.4	45.27	43.75	4.7	26,916	0.02%
2024/05/02	3.2	44.77	0	0.00	44.60	3.2	27,037	0.01%
2024/04/30	22.3	46.02	23.8	45.30	45.40	-1.5	27,395	-0.01%
2024/04/29	16.6	46.10	12.6	45.82	45.90	4	27,857	0.01%
2024/04/26	34.7	45.65	25	45.58	45.70	9.7	28,831	0.03%
2024/04/25	1	43.75	2	44.10	44.05	-1	28,993	0.00%
2024/04/24	30	43.94	33	44.42	44.60	-3	29,086	-0.01%
2024/04/23	0	0.00	3	43.05	42.80	-3	29,074	-0.01%
2024/04/22	16	43.15	12	42.91	42.20	4	29,228	0.01%
2024/04/19	29	44.51	34	43.26	43.70	-5	29,229	-0.02%
2024/04/18	22	44.70	10	44.55	44.70	12	29,358	0.04%
2024/04/17	9	45.27	12	45.12	45.00	-3	29,809	-0.01%
2024/04/16	6.1	45.25	1.1	45.03	44.55	5.1	30,455	0.02%
2024/04/15	15	47.87	5	47.00	46.85	10	30,218	0.03%
2024/04/12	0	0.00	5.8	48.83	48.60	-5.8	30,070	-0.02%
2024/04/11	2	48.83	11.9	48.76	48.85	-9.9	30,088	-0.03%
2024/04/10	6	50.53	10	49.96	49.55	-4	30,183	-0.01%
2024/04/09	5	50.29	2	50.00	50.00	3	30,203	0.01%
2024/04/08	8.1	50.11	2	50.59	50.20	6.1	30,454	0.02%
2024/04/03	6.7	50.47	49.1	49.74	50.00	-42.4	30,964	-0.14%
2024/04/02	53.2	50.35	5	50.30	50.10	48.2	32,738	0.15%
2024/04/01	5.8	51.41	2	51.55	51.10	3.8	32,628	0.01%
2024/03/29	19	51.50	39	51.11	51.50	-20	32,317	-0.06%
2024/03/28	77.1	54.51	49	52.60	52.20	28.1	31,969	0.09%
2024/03/27	52.2	55.21	59	56.56	56.70	-6.9	30,939	-0.02%
2024/03/26	56	53.84	53	52.69	53.20	3	29,545	0.01%
2024/03/25	71	54.49	29	54.48	54.00	42	29,445	0.14%
2024/03/22	63	56.64	14	55.19	54.00	49	28,813	0.17%
2024/03/21	84	54.99	92	55.55	57.90	-8	26,387	-0.03%
2024/03/20	10	52.35	16.3	52.92	53.60	-6.3	23,391	-0.03%
2024/03/19	21	47.52	57.1	48.54	48.80	-36.1	21,293	-0.17%
2024/03/18	21	45.61	8	46.00	46.50	13	20,908	0.06%
2024/03/15	0	45.55	0	0.00	45.60	0	20,820	0.00%
2024/03/14	5	45.52	18	45.75	45.55	-13	20,658	-0.06%
2024/03/13	8	45.41	35.1	45.74	45.65	-27.1	20,533	-0.13%
2024/03/12	0	0.00	15.2	45.03	45.30	-15.2	20,128	-0.08%
2024/03/11	2	43.65	4	43.99	43.70	-2	19,919	-0.01%
2024/03/08	1	41.90	0	0.00	42.50	1	19,835	0.01%
2024/03/04	1	43.65	1	43.55	43.20	0	20,436	0.00%
2024/02/29	0	0.00	4	42.06	42.30	-4	20,308	-0.02%
2024/02/27	15.1	41.89	1	41.75	41.60	14.1	20,415	0.07%
2024/02/26	21	42.99	0	0.00	42.95	21	20,354	0.10%
2024/02/23	5	43.83	2	45.30	43.60	3	20,439	0.01%
2024/02/22	4	44.94	8	45.76	44.45	-4	20,545	-0.02%
2024/02/21	1	43.75	1	44.15	43.75	0	20,177	0.00%
2024/02/20	2	43.75	3	43.70	43.75	-1	20,306	0.00%
2024/02/19	17.1	44.61	0	0.00	44.15	17.1	20,252	0.08%
2024/02/15	7	45.44	5	44.81	45.10	2	20,101	0.01%
2024/02/05	1	44.90	4	44.95	44.80	-3	19,880	-0.02%
2024/02/02	1	45.05	7	45.16	45.10	-6	19,884	-0.03%
2024/02/01	5.1	44.71	0	0.00	44.65	5.1	19,825	0.03%
2024/01/31	2.1	45.17	0	0.00	45.00	2.1	19,888	0.01%
2024/01/30	1	44.80	1	45.00	46.40	0	19,712	0.00%
2024/01/29	5	45.30	32	45.36	45.30	-27	19,491	-0.14%
2024/01/26	11	44.73	1	44.75	44.50	10	19,452	0.05%
2024/01/25	5	45.98	6	45.78	45.40	-1	19,385	-0.01%
2024/01/24	2.5	46.54	8	46.43	46.10	-5.5	19,145	-0.03%
2024/01/23	8	46.16	28	46.03	46.40	-20	18,790	-0.11%
2024/01/22	32	46.19	40	46.36	46.40	-8	18,283	-0.04%
2024/01/19	42	44.44	9	44.38	44.85	33	17,193	0.19%
2024/01/18	15	43.17	5	43.35	43.35	10	16,714	0.06%
2024/01/17	5	43.42	10	43.72	43.25	-5	16,663	-0.03%
2024/01/16	15	43.77	21	43.46	43.60	-6	16,614	-0.04%
2024/01/15	15	43.70	7	43.99	43.95	8	16,467	0.05%
2024/01/12	7	43.88	4	44.16	43.55	3	16,410	0.02%
2024/01/11	16	43.73	17	44.18	44.55	-1	16,224	-0.01%
2024/01/10	6	43.34	15	43.46	43.65	-9	15,998	-0.06%
2024/01/09	4	42.45	5	42.34	41.95	-1	15,344	-0.01%
2024/01/08	0	0.00	0.1	42.30	42.15	-0.1	15,597	0.00%
2024/01/05	16	42.18	7	42.32	42.25	9	16,105	0.06%
2024/01/04	5	43.01	27.1	42.20	42.10	-22	16,376	-0.13%
2024/01/03	17	43.32	12	43.11	43.30	5	16,329	0.03%
2024/01/02	35.3	44.31	3.1	43.56	43.20	32.2	16,273	0.20%
2023/12/29	31	44.94	46.2	44.65	44.55	-15.2	15,997	-0.09%
2023/12/28	52.3	44.68	42.2	45.17	45.00	10.1	15,338	0.07%
2023/12/27	8	42.49	0	0.00	42.55	8	13,513	0.06%
2023/12/26	0	0.00	5	41.91	42.10	-5	13,726	-0.04%
2023/12/25	3	41.90	12.3	41.83	41.55	-9.3	13,929	-0.07%
2023/12/22	2	41.65	20	41.55	41.60	-18	13,969	-0.13%
2023/12/21	7	41.81	5	41.50	41.50	2	14,021	0.01%
2023/12/20	3.1	41.09	7	41.33	41.65	-3.9	14,239	-0.03%
2023/12/19	4	39.75	0	0.00	39.50	4	14,259	0.03%
2023/12/18	3	40.22	0	0.00	40.30	3	14,458	0.02%
2023/12/15	0	0.00	10	40.53	40.25	-10	15,181	-0.07%
2023/12/14	17	41.51	18	41.10	40.70	-1	15,435	-0.01%
2023/12/13	46.1	42.03	24	42.59	41.20	22.1	15,245	0.14%
2023/12/12	11	41.23	9	41.31	40.90	2	14,422	0.01%
2023/12/11	10	41.20	10	41.38	41.15	0	14,501	0.00%
2023/12/06	1	41.40	16	41.35	41.15	-15	14,542	-0.10%
2023/12/05	7	40.98	7	40.84	40.75	0	14,492	0.00%
2023/12/04	8	41.73	36.1	41.28	41.25	-28.1	14,429	-0.19%
2023/12/01	3.1	41.63	12.5	41.45	41.40	-9.5	14,215	-0.07%
2023/11/30	0	0.00	2	39.95	40.20	-2	13,802	-0.01%
2023/11/29	3	39.48	3	39.63	39.85	0	13,797	0.00%
2023/11/28	14.1	38.50	4	38.88	39.30	10.1	13,956	0.07%
2023/11/27	1	38.85	0	0.00	38.25	1	14,123	0.01%
2023/11/24	6	40.10	3	39.83	39.75	3	14,088	0.02%
2023/11/23	6.1	40.94	10	41.26	40.90	-3.9	14,040	-0.03%
2023/11/22	3	40.92	2.1	41.09	40.75	0.9	14,038	0.01%
2023/11/21	3	42.00	13	41.76	42.20	-10	14,068	-0.07%
2023/11/20	28	40.90	28	41.17	41.20	0	14,328	0.00%
2023/11/17	13.1	39.64	13	39.85	40.90	0.1	14,375	0.00%
2023/11/16	3	38.97	7	39.15	39.30	-4	14,457	-0.03%
2023/11/15	46	39.54	21.1	38.66	38.70	24.9	14,825	0.17%
2023/11/14	24	40.01	4	39.96	39.85	20	16,064	0.12%
2023/11/13	7	39.70	7	39.19	39.70	0	16,441	0.00%
2023/11/10	0	0.00	12	39.45	39.50	-12	16,710	-0.07%
2023/11/09	5.2	38.86	5	38.95	38.85	0.2	16,978	0.00%
2023/11/08	2.1	39.11	3	39.43	39.10	-1	17,277	-0.01%
2023/11/07	6.1	38.80	6	38.43	38.80	0.1	17,499	0.00%
2023/11/06	2.1	38.47	2	38.60	38.70	0.1	18,229	0.00%
2023/11/03	4	38.38	5	38.30	38.10	-1	18,679	-0.01%
2023/11/02	2	37.85	8	38.18	37.90	-6	19,410	-0.03%
2023/11/01	4	36.89	4	36.96	36.90	0	20,759	0.00%
2023/10/31	6	38.21	1	36.75	36.75	5	21,299	0.02%
2023/10/30	6	38.27	5	38.60	37.90	1	21,465	0.00%
2023/10/27	0	0.00	1	38.80	38.15	-1	21,611	0.00%
2023/10/26	5	38.25	5	38.25	38.20	0	21,951	0.00%
2023/10/25	8	39.14	9	39.22	39.00	-1	22,087	0.00%
2023/10/24	6	38.63	6	38.78	39.00	0	22,137	0.00%
2023/10/23	4.1	38.27	19	38.35	38.30	-14.9	22,215	-0.07%
2023/10/20	17	37.99	4	37.21	37.95	13	22,467	0.06%
2023/10/19	3	37.10	4	37.45	38.00	-1	22,749	0.00%
2023/10/18	5.5	38.54	154.1	38.82	37.50	-148.6	23,174	-0.64%	大賣/鉅額交易
2023/10/17	13	39.89	13	40.43	39.35	0	23,530	0.00%
2023/10/16	26	40.21	11.1	39.94	39.80	14.9	26,345	0.06%
2023/10/13	153	42.14	9	42.17	42.00	144	30,275	0.48%	大買/鉅額交易
2023/10/12	8.1	40.80	8	40.99	41.85	0.1	30,070	0.00%
2023/10/11	4	40.24	3.1	39.81	39.65	1	30,478	0.00%
2023/10/06	1	41.35	1	41.85	41.50	0	30,983	0.00%
2023/10/05	6	41.50	20	41.68	41.65	-14	32,976	-0.04%
2023/10/04	4	40.60	2.1	40.85	41.20	1.9	33,163	0.01%
2023/10/03	9	41.64	4.1	42.01	41.45	4.9	33,217	0.01%
2023/10/02	32.1	42.56	22	41.98	42.50	10.1	33,214	0.03%
2023/09/28	21	41.13	29	41.16	40.75	-8	33,075	-0.02%
2023/09/27	10.5	40.37	10.1	40.45	40.80	0.4	33,344	0.00%
2023/09/26	17	40.27	16	40.33	40.10	1	34,282	0.00%
2023/09/25	19	40.36	12.3	40.38	40.10	6.8	34,571	0.02%
2023/09/22	12.1	39.57	32.2	40.17	40.80	-20.1	34,366	-0.06%
2023/09/21	7	38.76	6.1	39.14	39.25	0.9	34,107	0.00%
2023/09/20	15.1	39.84	16	40.12	39.50	-0.9	34,089	0.00%
2023/09/19	5.2	39.08	3	38.93	38.45	2.2	33,817	0.01%
2023/09/18	2	37.80	0	0.00	37.80	2	34,400	0.01%
2023/09/15	1	39.15	6	38.76	38.70	-5	34,706	-0.01%
2023/09/14	6	38.85	0	0.00	38.70	6	34,870	0.02%
2023/09/13	1	39.10	1	38.35	38.55	0	35,439	0.00%
2023/09/12	4	38.55	1	38.50	38.45	3	37,017	0.01%
2023/09/11	8	38.50	21.1	38.23	38.20	-13.1	38,498	-0.03%
2023/09/08	1	39.20	5	39.26	39.25	-4	38,420	-0.01%
2023/09/07	1	39.85	0.1	39.96	39.65	0.9	38,624	0.00%
2023/09/06	1	40.15	0	0.00	40.15	1	38,619	0.00%
2023/09/05	0	0.00	4	40.15	40.35	-4	38,718	-0.01%
2023/09/04	0	0.00	7	39.98	39.90	-7	38,830	-0.02%
2023/09/01	6	40.09	2.1	40.20	39.75	4	38,850	0.01%
2023/08/31	7	40.46	2	40.63	40.55	5	38,766	0.01%
2023/08/30	4	41.48	0	0.00	40.95	4	38,883	0.01%
2023/08/29	4.1	41.53	1	41.20	41.20	3.1	39,373	0.01%
2023/08/28	0	0.00	0.2	41.00	41.35	-0.2	40,556	0.00%
2023/08/25	4.2	42.17	4.1	42.07	41.70	0.1	40,916	0.00%
2023/08/24	28.1	44.31	22.1	43.96	43.30	6	40,875	0.01%
2023/08/23	5.1	43.16	10	43.53	44.00	-5	40,874	-0.01%
2023/08/22	11.1	43.81	12	43.55	43.20	-1	40,647	0.00%
2023/08/21	5	43.64	0	0.00	43.30	5	40,346	0.01%
2023/08/18	30.1	44.89	14	45.16	44.05	16.1	39,988	0.04%
2023/08/17	6	42.87	1	42.70	43.10	5	38,655	0.01%
2023/08/16	8	42.81	9	42.58	43.00	-1	38,358	0.00%
2023/08/15	5.1	43.41	6	43.67	43.35	-0.9	38,455	0.00%
2023/08/14	20	42.80	32.2	42.49	42.80	-12.2	38,131	-0.03%
2023/08/11	6.4	43.36	6	43.31	42.85	0.4	37,795	0.00%
2023/08/10	11	43.43	12.1	43.41	42.30	-1.1	37,397	0.00%
2023/08/09	21.1	45.47	26	45.54	45.00	-4.9	36,606	-0.01%
2023/08/08	24	47.67	13.2	47.00	46.35	10.9	36,084	0.03%
2023/08/07	88.1	48.47	29	45.84	48.45	59.1	35,289	0.17%
2023/08/04	17.1	45.37	17	45.56	45.15	0.1	33,829	0.00%
2023/08/02	7.1	46.29	2.3	44.47	44.95	4.9	33,238	0.01%
2023/08/01	2.2	46.88	3	48.27	48.60	-0.8	32,945	0.00%
2023/07/31	10.1	49.69	7.2	50.62	47.05	2.9	32,749	0.01%
2023/07/28	8.2	47.62	6	46.28	49.50	2.2	32,343	0.01%
2023/07/27	2.1	47.35	1	47.05	46.80	1.1	32,140	0.00%
2023/07/26	1	47.50	3	47.97	47.10	-2	31,987	-0.01%
2023/07/25	10	49.23	12.1	48.72	48.30	-2.1	31,791	-0.01%
2023/07/24	11	49.67	10	50.53	49.90	1	31,491	0.00%
2023/07/21	22.1	47.27	5.6	46.16	49.30	16.6	31,107	0.05%
2023/07/20	10	47.56	12.1	47.91	46.80	-2.1	30,607	-0.01%
2023/07/19	50	51.80	53	52.29	51.10	-3	29,960	-0.01%
2023/07/18	83.5	52.92	143	54.93	50.40	-59.5	27,034	-0.22%	大賣/
2023/07/17	7	52.20	5	52.20	52.20	2	22,706	0.01%
2023/07/14	73	47.08	13	47.25	47.50	60	22,355	0.27%
2023/07/13	6	42.93	12.1	42.99	43.20	-6.1	21,592	-0.03%
2023/07/12	65.2	38.21	111.6	38.35	39.30	-46.5	20,937	-0.22%	大賣/
2023/07/11	49.1	35.67	57	35.77	35.75	-7.9	18,866	-0.04%
2023/07/10	15	35.08	21	35.13	34.90	-6	18,579	-0.03%
2023/07/07	6	35.27	7	35.56	35.35	-1	18,406	-0.01%
2023/07/06	25.2	36.07	4	36.50	35.55	21.2	18,239	0.12%
2023/07/05	6.3	36.57	6.1	36.62	36.15	0.2	17,878	0.00%
2023/07/04	175	37.48	142.1	37.44	37.70	32.9	17,291	0.19%	大買/大賣/
2023/07/03	73	36.00	64	36.12	35.95	9	16,168	0.06%
2023/06/30	16	34.76	13	34.42	34.95	3	15,723	0.02%
2023/06/29	2	34.93	3	34.85	34.70	-1	15,578	-0.01%
2023/06/28	24	35.51	19	35.06	34.70	5	15,444	0.03%
2023/06/27	10	35.00	5.2	35.47	35.35	4.8	15,208	0.03%
2023/06/26	73.1	36.56	51.5	36.59	36.85	21.6	14,732	0.15%
2023/06/21	4.1	35.21	4	35.50	35.15	0.1	13,755	0.00%
2023/06/20	9.2	34.63	13	34.79	34.50	-3.8	13,358	-0.03%
2023/06/19	9.3	35.25	5	35.21	35.40	4.3	13,068	0.03%
2023/06/16	74.6	37.29	37.1	36.78	36.45	37.5	12,329	0.30%
2023/06/15	13	34.84	60.2	35.72	36.15	-47.2	10,611	-0.44%
2023/06/14	48.1	33.05	1.1	32.74	32.90	47	9,027	0.52%
2023/06/13	5.1	33.20	21	32.97	32.85	-15.9	8,882	-0.18%
2023/06/12	0	0.00	1	32.00	32.10	-1	8,565	-0.01%
2023/06/09	2.1	32.28	3	32.60	32.40	-0.9	8,506	-0.01%
2023/06/08	5	31.82	1.1	31.57	31.55	4	8,322	0.05%
2023/06/07	2	32.20	2.5	32.35	32.40	-0.5	8,188	-0.01%
2023/06/06	14	32.11	12.1	31.89	31.95	1.9	8,098	0.02%
2023/06/05	17	33.16	5	33.65	32.65	12	7,965	0.15%
2023/06/02	7	33.16	10.3	33.37	32.90	-3.3	7,652	-0.04%
2023/06/01	15.2	33.32	8.5	33.35	33.40	6.7	7,043	0.10%
2023/05/31	6.3	31.69	12	31.78	31.95	-5.7	5,728	-0.10%
2023/05/30	2	31.38	1.1	31.13	31.00	0.9	5,203	0.02%
2023/05/29	4.2	31.47	0	0.00	31.40	4.2	5,067	0.08%
2023/05/25	0	0.00	2	29.55	29.50	-2	4,387	-0.05%
2023/05/23	1	29.55	6	29.43	29.25	-5	4,223	-0.12%
2023/05/22	7	30.53	0	0.00	30.15	7	4,015	0.17%
2023/05/19	2	29.55	3	29.82	30.20	-1	3,821	-0.03%
2023/05/17	1	28.35	0	0.00	28.35	1	3,233	0.03%
2023/05/15	0	0.00	2	28.00	28.00	-2	3,192	-0.06%
2023/05/08	1	28.15	0	0.00	28.10	1	3,450	0.03%
2023/04/25	2	28.30	0	0.00	28.10	2	3,503	0.06%
2023/04/20	2	27.90	0	0.00	27.85	2	3,378	0.06%
2023/04/19	5	28.15	0	0.00	27.95	5	3,349	0.15%
2023/04/18	0	28.30	0	0.00	28.25	0	3,297	0.00%
2023/04/13	0.4	27.80	0	0.00	27.80	0.4	3,054	0.01%
2023/04/12	0.3	27.85	0	0.00	27.75	0.3	3,082	0.01%
2023/03/28	1	28.50	0	0.00	28.50	1	3,005	0.03%
2023/03/27	0	0.00	0	28.76	28.65	0	3,055	0.00%
2023/03/21	0	28.60	0	0.00	28.55	0	2,995	0.00%
2023/03/20	0.2	28.35	0	0.00	28.35	0.2	2,979	0.01%
2023/03/15	2	28.20	0	0.00	28.20	2	2,914	0.07%
2023/03/14	0	0.00	1	28.20	28.25	-1	2,932	-0.03%
2023/03/07	2	29.25	0	0.00	29.35	2	2,771	0.07%
2023/03/06	0	0.00	1	29.35	29.35	-1	2,738	-0.04%
2023/03/03	0.4	29.35	0	0.00	29.35	0.4	2,700	0.01%
2023/03/02	1	29.30	0	0.00	29.45	1	2,659	0.04%
2023/03/01	3	29.67	0	0.00	29.50	3	2,598	0.12%
2023/02/20	0	0.00	0.1	30.94	30.95	-0.1	2,453	0.00%
2023/02/17	0	0.00	0.1	30.90	30.85	-0.1	2,475	0.00%
2023/02/15	0	30.90	1	31.00	30.75	-1	2,600	-0.04%
2023/02/13	1	30.60	0	0.00	30.70	1	2,686	0.04%
2023/02/10	0	0.00	0.3	30.83	30.80	-0.3	2,686	-0.01%
2023/02/09	1	31.10	0	0.00	30.90	1	2,666	0.04%
2023/02/08	1	32.00	0	0.00	31.85	1	2,565	0.04%
2023/02/07	0	0.00	1	31.75	31.85	-1	2,512	-0.04%
2023/01/31	0	0.00	1	30.75	30.80	-1	2,285	-0.04%
2023/01/04	0	0.00	1	29.55	29.50	-1	2,134	-0.05%
2022/12/29	0.2	29.00	0	0.00	29.70	0.2	2,083	0.01%
2022/12/19	0.3	29.65	0	0.00	29.75	0.3	2,012	0.01%
2022/12/16	1	29.45	0	0.00	29.40	1	1,889	0.05%
2022/12/14	0	0.00	0	29.75	29.75	0	1,853	0.00%
2022/12/08	0	29.10	0	0.00	29.20	0	1,818	0.00%
2022/12/05	1	29.70	0	0.00	29.70	1	1,764	0.06%
2022/12/01	15	29.95	0	0.00	29.95	15	1,794	0.84%
2022/11/10	0	0.00	60	28.15	28.30	-60	1,488	-4.03%
2022/11/01	1	27.20	0	0.00	27.25	1	1,641	0.06%
2022/10/19	0	0.00	5	27.05	26.75	-5	1,702	-0.29%
2022/10/11	0	0.00	5	26.70	26.70	-5	1,805	-0.28%
2022/09/28	1	26.50	1	26.20	26.15	0	1,804	0.00%
2022/09/26	10	26.70	2	26.65	26.50	8	1,808	0.44%
2022/09/23	0	0.00	7	27.65	27.35	-7	1,795	-0.39%
2022/09/22	12	27.39	3	27.60	27.50	9	1,830	0.49%
2022/09/06	0	0.00	0.1	27.45	27.35	-0.1	2,158	-0.01%
2022/08/25	0	0.00	1	28.35	28.35	-1	2,123	-0.05%
2022/08/23	0	0.00	3	28.62	28.50	-3	2,137	-0.14%
2022/08/17	1	28.55	0	0.00	28.55	1	2,138	0.05%
2022/08/16	2	28.85	0	0.00	28.75	2	2,127	0.09%
2022/08/15	0	0.00	2	28.68	28.85	-2	2,152	-0.09%
2022/08/12	0	0.00	1	29.00	28.90	-1	2,128	-0.05%
2022/08/11	1	29.20	0	0.00	29.10	1	2,104	0.05%
2022/08/09	0	0.00	2	28.95	29.45	-2	2,078	-0.10%
2022/08/08	2	28.43	10	28.50	28.70	-8	2,003	-0.40%
2022/07/22	10	28.30	0	0.00	28.20	10	2,242	0.45%
2022/07/12	0	0.00	43	26.35	26.45	-43	2,285	-1.88%
2022/07/01	10	27.05	0	0.00	26.80	10	2,488	0.40%
2022/06/30	15	27.47	3	27.40	27.45	12	2,556	0.47%
2022/06/29	8	28.05	0	0.00	28.10	8	2,619	0.31%
2022/06/28	10	28.45	0	0.00	28.35	10	2,820	0.35%
2022/06/24	0	0.00	25	28.60	28.45	-25	3,084	-0.81%
2022/06/22	0	0.00	15	28.32	28.35	-15	3,196	-0.47%
2022/06/21	2	28.70	0	0.00	28.70	2	3,201	0.06%
2022/06/14	0	0.00	5	27.65	27.90	-5	3,145	-0.16%
2022/06/10	0	0.00	2	28.15	28.20	-2	3,200	-0.06%
2022/05/27	0	0.00	10	27.60	27.60	-10	3,954	-0.25%
2022/05/18	0	0.00	10	27.00	27.20	-10	4,660	-0.21%
2022/05/17	0	0.00	10	27.00	27.05	-10	4,720	-0.21%
2022/05/11	30	26.81	0	0.00	26.65	30	4,858	0.62%
2022/05/06	10	27.80	0	0.00	27.85	10	4,838	0.21%
2022/05/05	0	0.00	10	28.20	28.25	-10	4,840	-0.21%
2022/04/27	15	27.50	0	0.00	27.80	15	5,007	0.30%
2022/04/20	0	0.00	5	28.65	28.75	-5	5,174	-0.10%
2022/04/08	1	28.15	1	28.25	28.20	0	5,630	0.00%
2022/04/07	6	28.25	0	0.00	28.25	6	5,830	0.10%
2022/03/30	2	31.83	9	31.91	31.75	-7	5,901	-0.12%
2022/03/29	1	32.05	1	31.90	31.85	0	5,822	0.00%
2022/03/28	11	32.09	0.1	32.10	32.05	10.9	5,755	0.19%
2022/03/25	20	32.45	0	0.00	32.40	20	5,732	0.35%
2022/03/24	8	32.40	11	32.41	32.50	-3	5,822	-0.05%
2022/03/23	1	32.30	0	0.00	32.30	1	6,297	0.02%
2022/03/22	0	0.00	5	32.05	32.20	-5	6,533	-0.08%
2022/03/18	9	32.02	0	0.00	31.75	9	6,829	0.13%
2022/03/11	10	31.85	3	31.80	31.75	7	7,637	0.09%
2022/03/10	10	31.85	1	31.85	31.85	9	7,640	0.12%
2022/03/08	3	31.55	0	0.00	31.20	3	7,690	0.04%
2022/03/07	0	0.00	1	32.30	32.35	-1	7,534	-0.01%
2022/03/04	1	33.05	0	0.00	33.05	1	7,568	0.01%
2022/03/01	1	32.65	0	0.00	32.60	1	8,286	0.01%
2022/02/25	10	33.65	56	33.54	33.55	-46	8,201	-0.56%
2022/02/23	0	0.00	1	34.25	34.30	-1	8,850	-0.01%
2022/02/22	2	34.05	1	33.90	33.95	1	10,310	0.01%
2022/02/21	72	34.43	19	34.48	34.45	53	10,599	0.50%
2022/02/18	6	33.83	0	0.00	33.95	6	11,073	0.05%
2022/02/17	1	34.25	0	0.00	34.00	1	11,685	0.01%
2022/02/15	0	0.00	41	34.20	33.75	-41	12,048	-0.34%
2022/02/09	0	0.00	3	33.55	33.75	-3	11,960	-0.03%
2022/02/07	0	0.00	1	33.00	33.00	-1	11,982	-0.01%
2022/01/25	0	0.00	1	32.45	32.25	-1	12,060	-0.01%
2022/01/24	0	0.00	3	32.40	32.80	-3	12,018	-0.02%
2022/01/20	30	33.75	0	0.00	33.75	30	11,943	0.25%
2022/01/18	10	33.85	10	33.75	33.75	0	11,920	0.00%
2022/01/17	10	33.45	0	0.00	33.60	10	11,862	0.08%
2022/01/14	0	0.00	1	33.05	33.00	-1	11,802	-0.01%
2022/01/12	1	33.45	1	33.55	33.40	0	11,669	0.00%
2022/01/10	0	0.00	3	33.55	33.65	-3	11,562	-0.03%
2022/01/07	0	0.00	5	34.20	33.80	-5	11,500	-0.04%
2022/01/06	1	34.25	5	34.10	34.45	-4	11,401	-0.04%
2022/01/05	1	34.20	1	34.20	34.20	0	11,325	0.00%
2022/01/04	0	0.00	5	34.50	34.50	-5	11,295	-0.04%
2022/01/03	20	34.45	12	34.65	34.50	8	11,256	0.07%
2021/12/30	1	34.95	4	34.96	35.20	-3	11,091	-0.03%
2021/12/29	0	0.00	5	34.94	34.95	-5	10,858	-0.05%
2021/12/28	0	0.00	23	34.54	34.50	-23	10,623	-0.22%
2021/12/27	8	34.38	6	34.16	34.35	2	10,562	0.02%
2021/12/24	0	0.00	1	33.80	33.80	-1	10,479	-0.01%
2021/12/22	0	0.00	1	33.80	33.70	-1	10,393	-0.01%
2021/12/21	6	33.73	0	0.00	33.90	6	10,374	0.06%
2021/12/20	1	33.70	0	0.00	33.70	1	10,357	0.01%
2021/12/17	13	34.57	31	34.83	34.10	-18	10,305	-0.17%
2021/12/16	3	34.25	1	34.35	34.40	2	9,813	0.02%
2021/12/15	1	33.70	0	0.00	33.70	1	9,596	0.01%
2021/12/14	0	0.00	1	33.75	33.85	-1	9,587	-0.01%
2021/12/13	3	34.17	0	0.00	34.10	3	9,414	0.03%
2021/12/10	0	0.00	6	33.37	33.40	-6	9,008	-0.07%
2021/12/09	0	0.00	1	32.80	32.75	-1	8,775	-0.01%
2021/12/08	3	32.93	2	32.68	32.70	1	8,721	0.01%
2021/12/07	3	32.83	5	32.61	32.80	-2	8,643	-0.02%
2021/12/06	4	32.29	0	0.00	32.30	4	8,531	0.05%
2021/12/03	2	32.25	0.2	32.20	32.20	1.8	8,534	0.02%
2021/11/30	1	32.10	2	32.25	32.00	-1	8,680	-0.01%
2021/11/29	0.3	31.75	0	0.00	31.70	0.3	8,595	0.00%
2021/11/26	0	0.00	3	32.45	32.00	-3	8,421	-0.04%
2021/11/25	9	32.94	2	34.30	32.90	7	8,127	0.09%
2021/11/24	0.1	33.85	0	33.90	34.00	0.1	7,668	0.00%
2021/11/23	22	34.15	2	34.18	33.90	20	7,460	0.27%
2021/11/22	26	34.36	3	34.60	34.50	23	7,209	0.32%
2021/11/19	39	33.97	37.1	33.86	34.40	1.9	6,688	0.03%
2021/11/18	0	0.00	7	31.94	32.10	-7	5,175	-0.14%
2021/11/17	7	32.51	4	31.91	31.75	3	4,806	0.06%
2021/11/16	20	30.30	4.7	31.68	32.10	15.3	4,217	0.36%
2021/11/15	9	30.01	30	30.10	30.10	-21	3,605	-0.58%
2021/11/12	0	0.00	13	29.94	29.70	-13	3,436	-0.38%
2021/11/11	3	29.10	0	0.00	29.10	3	3,242	0.09%
2021/11/08	0	0.00	1	28.95	28.90	-1	3,265	-0.03%
2021/11/05	1	28.75	0	0.00	28.90	1	3,284	0.03%
2021/11/04	32	29.29	0	0.00	28.90	32	3,313	0.97%
2021/11/03	0	0.00	8	29.09	29.25	-8	3,272	-0.24%
2021/10/29	0	28.65	0	0.00	28.75	0	3,165	0.00%
2021/10/28	0.3	28.55	0	0.00	28.60	0.3	3,143	0.01%
2021/10/13	0	0.00	10	28.00	28.00	-10	3,702	-0.27%
2021/10/12	0	0.00	10	28.15	28.35	-10	3,804	-0.26%
2021/10/08	3	28.15	0	0.00	28.10	3	3,877	0.08%
2021/10/04	0	0.00	2	27.80	27.70	-2	5,984	-0.03%
2021/09/29	0	28.60	0	0.00	28.60	0	5,954	0.00%
2021/09/28	0.3	29.00	0	0.00	29.00	0.3	5,947	0.01%
2021/09/14	2	28.10	0	0.00	28.20	2	5,662	0.04%
2021/09/10	1	28.10	1	28.15	28.15	0	5,659	0.00%
2021/09/09	0	0.00	2	28.45	28.30	-2	5,650	-0.04%
2021/09/07	0	0.00	4	28.60	28.70	-4	5,619	-0.07%
2021/09/06	10	29.10	13	29.22	28.80	-3	5,621	-0.05%
2021/09/03	8	29.03	1	28.95	28.95	7	5,543	0.13%
2021/08/31	0	27.90	0	0.00	27.90	0	5,270	0.00%
2021/08/30	0.4	27.80	0	0.00	27.80	0.4	5,344	0.01%
2021/08/23	0	0.00	10	27.15	27.55	-10	5,549	-0.18%
2021/08/20	1	27.05	0	0.00	27.00	1	5,554	0.02%
2021/08/18	0	0.00	0.2	27.50	27.60	-0.2	5,550	0.00%
2021/08/17	2	27.55	0	0.00	27.50	2	5,566	0.04%
2021/08/11	3	27.83	0	0.00	27.80	3	5,515	0.05%
2021/08/10	0	0.00	1.1	27.96	27.95	-1.1	5,556	-0.02%
2021/08/09	1	28.60	1	28.55	28.50	0	5,694	0.00%
2021/07/29	0	28.45	0	0.00	28.45	0	6,372	0.00%
2021/07/28	0.4	28.35	0	0.00	28.35	0.4	6,441	0.01%
2021/07/23	1	27.95	1	28.20	28.25	0	7,059	0.00%
2021/07/22	0	0.00	1	28.10	27.90	-1	7,312	-0.01%
2021/07/21	3	27.87	3	28.25	27.90	0	7,324	0.00%
2021/07/19	1	28.50	10	28.40	28.45	-9	7,288	-0.12%
2021/07/16	22	29.15	10	29.30	29.10	12	7,285	0.16%
2021/07/15	0	0.00	9	29.31	29.50	-9	7,344	-0.12%
2021/07/14	1	29.80	7	29.26	29.25	-6	7,416	-0.08%
2021/07/13	65.1	30.69	38	30.92	29.55	27.1	7,341	0.37%
2021/07/12	34.1	30.17	23.1	29.80	30.45	11	5,937	0.18%
2021/07/07	7	28.00	0	0.00	27.95	7	5,654	0.12%
2021/07/05	0	0.00	2	28.05	28.00	-2	5,777	-0.03%
2021/07/01	10	28.05	0	0.00	28.00	10	5,852	0.17%
2021/06/29	1	27.80	0	0.00	27.55	1	5,913	0.02%
2021/06/28	0.4	27.70	0	0.00	27.70	0.4	5,966	0.01%
2021/06/21	0	0.00	153	27.60	27.65	-153	6,351	-2.41%	大賣/鉅額交易
2021/06/10	5	27.48	0	0.00	27.55	5	6,765	0.07%
2021/06/09	2	27.80	0	0.00	27.70	2	6,812	0.03%
2021/06/08	2	27.90	0	0.00	27.90	2	6,922	0.03%
2021/06/07	1	27.95	0	0.00	28.00	1	7,096	0.01%
2021/06/03	0	0.00	1	28.65	28.65	-1	7,636	-0.01%
2021/06/02	0	0.00	2	28.15	28.20	-2	7,630	-0.03%
2021/05/31	0	28.15	1	28.20	28.20	-1	7,625	-0.01%
2021/05/28	0.4	28.15	0	0.00	28.20	0.4	7,626	0.00%
2021/05/27	0	0.00	2	27.95	28.15	-2	7,729	-0.03%
2021/05/24	1	27.70	4	27.30	27.90	-3	7,959	-0.04%
2021/05/20	0	0.00	2	27.05	27.00	-2	8,340	-0.02%
2021/05/19	0	0.00	2	26.93	26.95	-2	8,349	-0.02%
2021/05/17	4	26.01	0	0.00	25.65	4	8,341	0.05%
2021/05/14	0	27.45	1	27.45	27.45	-1	8,180	-0.01%
2021/05/13	0	27.25	11	26.95	27.00	-11	8,103	-0.14%
2021/05/12	12	27.51	15	27.25	27.45	-3	7,988	-0.04%
2021/05/11	6.3	28.89	1	28.90	28.60	5.3	7,759	0.07%
2021/05/07	2	29.00	0	0.00	29.30	2	7,685	0.03%
2021/05/04	5.2	28.96	45	28.70	28.85	-39.8	7,576	-0.53%
2021/05/03	0	0.00	3	29.92	29.75	-3	7,425	-0.04%
2021/04/29	2	30.60	13	30.77	30.60	-11	7,303	-0.15%
2021/04/28	2.3	29.96	9.2	30.12	30.30	-6.9	6,924	-0.10%
2021/04/27	0	0.00	1	29.50	29.50	-1	6,734	-0.01%
2021/04/26	0	0.00	1	29.45	29.40	-1	6,735	-0.01%
2021/04/22	11	29.47	0	0.00	29.35	11	6,801	0.16%
2021/04/21	10.4	30.15	11	29.98	30.15	-0.6	6,734	-0.01%
2021/04/20	1	29.75	10	29.80	29.80	-9	6,621	-0.14%
2021/04/16	0	0.00	1.1	29.04	29.15	-1.1	6,590	-0.02%
2021/04/14	6	28.64	0	0.00	28.65	6	6,617	0.09%
2021/04/13	4	29.20	0	0.00	28.90	4	6,607	0.06%
2021/04/12	0.3	29.30	13.2	29.30	29.30	-12.9	6,532	-0.20%
2021/04/09	1	29.25	6.1	29.26	29.45	-5.1	6,479	-0.08%
2021/04/08	0.2	29.00	0	0.00	29.20	0.2	6,460	0.00%
2021/04/07	0	0.00	5	29.00	29.15	-5	6,483	-0.08%
2021/04/01	1	29.05	4	29.08	29.15	-3	6,453	-0.05%
2021/03/30	6	28.59	2	28.55	28.70	4	6,349	0.06%
2021/03/29	0.3	28.65	5	28.65	28.65	-4.7	6,295	-0.07%
2021/03/26	3.6	28.60	1	28.60	28.60	2.6	6,283	0.04%
2021/03/25	1	28.65	1	28.60	28.65	0	6,276	0.00%
2021/03/24	0	0.00	2	29.35	29.30	-2	6,234	-0.03%
2021/03/23	5	29.25	1	29.15	29.25	4	6,178	0.06%
2021/03/22	1	28.95	0	0.00	28.95	1	6,122	0.02%
2021/03/18	0	0.00	2	29.10	29.05	-2	6,113	-0.03%
2021/03/17	1	29.00	10	29.05	29.10	-9	6,181	-0.15%
2021/03/15	0	29.05	0	0.00	29.10	0	6,548	0.00%
2021/03/12	0	28.90	0	0.00	28.95	0	7,216	0.00%
2021/03/11	7.2	28.77	2	28.80	28.80	5.2	7,457	0.07%
2021/03/10	20	28.75	1	28.75	28.80	19	7,347	0.26%
2021/03/09	8	28.31	5	28.42	28.45	3	7,224	0.04%
2021/03/08	0	0.00	1	30.50	30.30	-1	6,814	-0.01%
2021/03/05	0	0.00	51	30.10	30.30	-51	6,822	-0.75%
2021/03/04	0	0.00	6	30.58	30.40	-6	6,845	-0.09%
2021/03/03	0	30.60	3	30.57	30.60	-3	6,834	-0.04%
2021/03/02	1.3	30.79	5	30.99	30.60	-3.7	6,832	-0.05%
2021/02/26	11	30.45	1	30.45	30.95	10	6,770	0.15%
2021/02/25	2	30.60	9	30.83	30.65	-7	6,746	-0.10%
2021/02/24	4	30.50	14	30.90	30.50	-10	6,816	-0.15%
2021/02/23	93	30.92	38	30.95	31.00	55	6,687	0.82%
2021/02/22	1	30.05	3	30.08	30.25	-2	6,367	-0.03%
2021/02/19	0	0.00	1.2	29.76	29.90	-1.2	6,263	-0.02%
2021/02/18	10	29.50	17	29.59	29.65	-7	6,260	-0.11%
2021/02/03	0	0.00	0.1	29.20	29.30	-0.1	6,351	0.00%
2021/02/01	1	28.90	0	0.00	29.00	1	6,387	0.02%
2021/01/28	0.3	29.35	0	0.00	29.30	0.3	6,332	0.01%
2021/01/22	0	0.00	3	29.15	29.30	-3	6,252	-0.05%
2021/01/21	0.2	29.15	0	0.00	29.20	0.2	6,236	0.00%
2021/01/20	0	0.00	0.5	29.55	29.15	-0.5	6,197	-0.01%
2021/01/19	0	0.00	7	30.00	29.80	-7	6,118	-0.11%
2021/01/15	5	30.05	1	30.10	29.85	4	6,042	0.07%
2021/01/14	0	0.00	2	30.08	30.05	-2	5,906	-0.03%
2021/01/13	0	0.00	4	29.88	29.85	-4	5,892	-0.07%
2021/01/12	2	29.88	2	30.23	29.80	0	5,874	0.00%
2021/01/11	0	0.00	3	29.95	30.15	-3	5,800	-0.05%
2021/01/08	0	29.40	1	29.25	29.40	-1	5,671	-0.02%
2021/01/07	1	29.40	0	0.00	29.40	1	5,610	0.02%
2021/01/06	1.4	29.54	0	0.00	29.40	1.4	5,588	0.02%
2021/01/05	3	29.48	10	29.55	29.60	-7	5,539	-0.13%
2021/01/04	0.2	29.50	0	0.00	29.50	0.2	5,540	0.00%
2020/12/31	2	29.70	3	29.78	29.50	-1	5,528	-0.02%
2020/12/29	0	29.30	5	29.45	29.30	-5	5,419	-0.09%
2020/12/28	0.5	29.40	10	29.35	29.40	-9.5	5,366	-0.18%
2020/12/25	0	0.00	14	29.32	29.30	-14	5,361	-0.26%
2020/12/24	5	29.15	0	29.20	29.20	5	5,336	0.09%
2020/12/23	1	29.15	0	0.00	29.15	1	5,323	0.02%
2020/12/22	7	29.08	0	0.00	29.00	7	5,341	0.13%
2020/12/21	8	29.11	0	0.00	29.20	8	5,356	0.15%
2020/12/17	6	29.20	0	0.00	29.20	6	5,288	0.11%
2020/12/16	3	29.30	0	0.00	29.40	3	5,248	0.06%
2020/12/15	2	29.35	0	0.00	29.25	2	5,195	0.04%
2020/12/14	2	29.85	0	0.00	29.80	2	5,096	0.04%
2020/12/11	0	0.00	17	29.84	29.70	-17	5,063	-0.34%
2020/12/10	1.2	30.05	107.2	29.95	30.05	-106	4,961	-2.14%	大賣/鉅額交易
2020/12/09	16.3	31.15	39	31.16	31.15	-22.7	4,696	-0.48%
2020/12/08	58	31.87	39	32.00	31.75	19	4,523	0.42%
2020/12/07	36.2	30.71	27.2	30.21	31.25	9	3,891	0.23%
2020/12/04	0	0.00	1	29.90	29.90	-1	3,535	-0.03%
2020/12/02	0	0.00	34.2	29.55	29.60	-34.2	3,435	-1.00%
2020/12/01	2	29.60	0	0.00	29.65	2	3,423	0.06%
2020/11/30	2	29.85	5	29.85	29.50	-3	3,409	-0.09%
2020/11/25	1	29.60	0.2	29.55	29.65	0.9	3,340	0.03%
2020/11/24	0	0.00	0.1	29.60	29.60	-0.1	3,319	0.00%
2020/11/23	22	29.58	1	29.45	29.60	21	3,263	0.64%
2020/11/20	0.1	29.10	0	0.00	29.10	0.1	3,261	0.00%
2020/11/19	0	0.00	10	29.20	29.20	-10	3,269	-0.31%
2020/11/18	5.1	29.10	5	29.10	29.20	0.1	3,272	0.00%
2020/11/17	0.6	29.10	0	0.00	29.00	0.6	3,295	0.02%
2020/11/16	0	0.00	5.4	29.15	29.10	-5.4	3,409	-0.16%
2020/11/13	5	29.35	1	29.35	29.35	4	3,388	0.12%
2020/11/12	0	0.00	10	29.21	29.10	-10	3,373	-0.30%
2020/11/11	0	0.00	5	29.30	29.35	-5	3,394	-0.15%
2020/11/10	0	29.00	15.1	29.02	29.00	-15.1	3,365	-0.45%
2020/11/09	0	28.85	0	0.00	28.90	0	3,523	0.00%
2020/11/06	0.2	28.85	0	0.00	28.85	0.2	3,665	0.00%
2020/11/04	0	0.00	18	28.75	28.75	-18	3,661	-0.49%
2020/11/03	0	0.00	5.4	28.70	28.70	-5.4	3,685	-0.15%
2020/10/30	1.6	28.35	0	0.00	28.20	1.6	3,715	0.04%
2020/10/28	0	0.00	0	28.75	28.60	0	3,746	0.00%
2020/10/27	26	28.69	0	0.00	28.65	26	3,775	0.69%
2020/10/26	0	0.00	0.1	29.00	28.85	-0.1	3,792	0.00%
2020/10/23	0	0.00	5	29.10	28.95	-5	3,837	-0.13%
2020/10/22	0	0.00	1	28.95	28.95	-1	3,904	-0.03%
2020/10/21	0	0.00	10	29.10	28.95	-10	4,020	-0.25%
2020/10/20	10	28.90	36	28.80	28.90	-26	4,113	-0.63%
2020/10/15	0	0.00	10	28.60	28.60	-10	4,251	-0.24%
2020/10/13	0	0.00	92	28.22	28.25	-92	4,424	-2.08%
2020/10/12	1	28.75	0	0.00	28.40	1	4,435	0.02%
2020/10/08	0	28.60	0	0.00	28.55	0	4,601	0.00%
2020/10/07	0	28.70	0	0.00	28.70	0	4,946	0.00%
2020/10/06	0.2	28.55	6	28.55	28.50	-5.8	5,298	-0.11%
2020/10/05	5	28.45	0	0.00	28.40	5	5,617	0.09%
2020/09/28	3	27.95	0	0.00	28.05	3	6,101	0.05%
2020/09/25	2	27.68	1	27.80	27.60	1	6,327	0.02%
2020/09/24	12	27.74	1	27.75	27.65	11	6,527	0.17%
2020/09/23	18	28.32	100	28.37	28.15	-82	6,661	-1.23%
2020/09/22	9	28.54	0	0.00	28.45	9	6,755	0.13%
2020/09/21	0	0.00	30	28.95	28.90	-30	6,889	-0.44%
2020/09/17	5	28.85	0	0.00	28.85	5	7,138	0.07%
2020/09/16	5	28.85	0	0.00	28.85	5	7,190	0.07%
2020/09/15	5	28.90	0	0.00	28.85	5	7,247	0.07%
2020/09/14	0	0.00	5	29.05	29.00	-5	7,430	-0.07%
2020/09/11	0	0.00	11	29.05	29.00	-11	7,485	-0.15%
2020/09/10	105	29.05	11	29.09	29.10	94	7,510	1.25%	大買/
2020/09/09	0	28.60	0	0.00	28.55	0	7,488	0.00%
2020/09/08	30	28.60	0.6	28.60	28.60	29.4	7,595	0.39%
2020/09/07	0.2	28.50	0	0.00	28.45	0.2	7,756	0.00%
2020/09/04	1	28.35	0	0.00	28.50	1	7,924	0.01%
2020/09/03	0	0.00	2	29.00	28.70	-2	8,277	-0.02%
2020/09/02	15	28.90	2	29.00	28.85	13	8,345	0.16%
2020/09/01	4	28.79	20	28.84	28.85	-16	8,522	-0.19%
2020/08/31	0	0.00	1	29.25	28.90	-1	8,629	-0.01%
2020/08/28	2	28.70	6.1	29.03	29.15	-4.1	8,671	-0.05%
2020/08/27	0	0.00	0.4	28.90	28.85	-0.4	8,748	0.00%
2020/08/26	21	29.09	10	28.95	28.95	11	8,858	0.12%
2020/08/25	0	0.00	3	28.26	28.35	-3	8,837	-0.03%
2020/08/24	10	28.05	4.5	28.06	28.10	5.5	9,028	0.06%
2020/08/21	1	27.95	0	0.00	27.95	1	9,124	0.01%
2020/08/20	1	28.00	0	0.00	27.75	1	9,210	0.01%
2020/08/19	1	28.40	0	0.00	28.45	1	9,233	0.01%
2020/08/17	0	0.00	5	28.90	28.85	-5	9,759	-0.05%
2020/08/14	15	28.30	16	28.38	28.45	-1	10,623	-0.01%
2020/08/13	31.6	28.58	0	0.00	28.25	31.6	10,698	0.30%
2020/08/12	15.4	28.78	2.5	28.79	28.75	12.9	10,562	0.12%
2020/08/11	1	29.35	0	0.00	29.40	1	10,458	0.01%
2020/08/10	0	29.40	0	0.00	29.35	0	10,611	0.00%
2020/08/07	5	29.30	0	0.00	29.25	5	10,807	0.05%
2020/08/06	0.2	29.45	0	0.00	29.40	0.2	10,949	0.00%
2020/08/03	0	0.00	6	29.40	29.20	-6	11,308	-0.05%
2020/07/31	0	0.00	1	29.25	29.55	-1	11,359	-0.01%
2020/07/30	1	29.15	0	0.00	29.15	1	11,446	0.01%
2020/07/29	0	0.00	1	29.00	29.00	-1	11,475	-0.01%
2020/07/28	1	28.75	0	0.00	28.25	1	11,504	0.01%
2020/07/27	8	28.55	9	28.68	28.55	-1	11,547	-0.01%
2020/07/24	6	29.18	1	29.05	29.00	5	11,509	0.04%
2020/07/23	1	29.75	0	0.00	29.60	1	11,390	0.01%
2020/07/22	10	29.78	0	0.00	29.75	10	11,429	0.09%
2020/07/20	2	29.63	0	0.00	29.65	2	11,411	0.02%
2020/07/17	7	30.11	6	30.01	29.55	1	11,486	0.01%
2020/07/15	9.4	29.92	12	30.25	29.85	-2.6	11,684	-0.02%
2020/07/14	19	30.02	5	30.30	30.35	14	11,764	0.12%
2020/07/13	18	34.21	23	34.09	34.20	-5	11,554	-0.04%
2020/07/10	14	33.99	5	34.20	33.90	9	11,409	0.08%
2020/07/09	0	0.00	12	33.72	33.55	-12	11,334	-0.11%
2020/07/08	12	33.42	10	33.54	33.55	2	11,280	0.02%
2020/07/07	4	33.75	5	34.10	33.35	-1	11,272	-0.01%
2020/07/06	0.1	33.95	6	33.94	33.95	-5.9	11,266	-0.05%
2020/07/03	7	33.06	12	32.91	33.30	-5	11,364	-0.04%
2020/07/02	10	32.70	7	32.70	32.75	3	11,254	0.03%
2020/07/01	11	32.50	10	32.55	32.40	1	11,141	0.01%
2020/06/30	1	32.40	12	32.55	32.40	-11	11,075	-0.10%
2020/06/29	3	32.17	0	0.00	32.25	3	11,012	0.03%
2020/06/24	0	0.00	7	32.03	32.15	-7	10,937	-0.06%
2020/06/22	6	31.63	3	31.65	31.60	3	11,028	0.03%
2020/06/19	2	31.38	0	0.00	31.45	2	11,190	0.02%
2020/06/18	3	31.38	5	31.60	31.45	-2	11,126	-0.02%
2020/06/17	2	31.30	0	0.00	31.30	2	11,142	0.02%
2020/06/16	2	31.40	0	0.00	31.55	2	11,267	0.02%
2020/06/15	19	31.26	0	0.00	31.05	19	11,582	0.16%
2020/06/12	17	31.31	0	0.00	31.50	17	11,701	0.15%
2020/06/11	9	32.28	6	32.05	32.05	3	11,810	0.03%
2020/06/10	18	32.72	1	32.75	32.80	17	11,843	0.14%
2020/06/09	0	32.35	4	32.30	32.35	-4	11,888	-0.03%
2020/06/08	4.1	32.16	22	32.55	32.10	-17.9	12,160	-0.15%
2020/06/05	1	32.50	10	32.55	32.55	-9	12,335	-0.07%
2020/06/04	1	32.00	0	0.00	32.20	1	12,519	0.01%
2020/06/03	12	31.96	1	32.10	31.95	11	12,684	0.09%
2020/06/02	17	32.34	0	0.00	31.95	17	12,674	0.13%
2020/06/01	13	32.37	0	0.00	32.35	13	12,701	0.10%
2020/05/29	2	32.63	0	0.00	32.30	2	12,842	0.02%
2020/05/28	7	32.12	0	0.00	32.05	7	13,010	0.05%
2020/05/27	6	32.09	0	0.00	32.05	6	13,239	0.05%
2020/05/26	2	32.33	0	0.00	32.10	2	13,584	0.01%
2020/05/25	2	32.25	0	0.00	32.35	2	13,635	0.01%
2020/05/22	15	32.78	18	32.99	32.40	-3	13,734	-0.02%
2020/05/21	109	33.34	191	32.63	33.30	-82	13,906	-0.59%	大買/大賣/
2020/05/20	2	30.55	6	30.45	30.70	-4	13,366	-0.03%
2020/05/18	2	29.73	0	0.00	29.75	2	14,846	0.01%
2020/05/15	14	29.73	2	29.70	29.75	12	15,551	0.08%
2020/05/14	55	30.30	0	0.00	30.10	55	15,703	0.35%
2020/05/13	3	30.97	0	0.00	31.00	3	15,635	0.02%
2020/05/12	2	31.30	0	0.00	31.35	2	15,550	0.01%
2020/05/11	4	30.79	0	0.00	30.80	4	15,487	0.03%
2020/05/08	3	30.75	0	0.00	30.50	3	15,395	0.02%
2020/05/07	1	30.75	4	30.68	30.80	-3	15,297	-0.02%
2020/05/06	1.2	30.76	7	30.85	30.50	-5.9	15,231	-0.04%
2020/05/04	14	30.09	31	30.14	30.15	-17	15,101	-0.11%
2020/04/30	2	30.75	0	0.00	30.60	2	15,050	0.01%
2020/04/29	44	30.50	3	30.40	30.50	41	15,013	0.27%
2020/04/28	3	30.35	0	0.00	30.35	3	14,991	0.02%
2020/04/27	4	29.90	15	30.10	30.25	-11	15,081	-0.07%
2020/04/24	2	29.20	0	0.00	29.40	2	15,045	0.01%
2020/04/23	8	29.61	0	0.00	29.60	8	15,106	0.05%
2020/04/22	2	29.40	1	28.85	29.50	1	15,092	0.01%
2020/04/21	6	29.51	3	29.33	29.40	3	15,059	0.02%
2020/04/20	2	30.40	21	30.42	30.35	-19	14,935	-0.13%
2020/04/17	2	30.90	3	31.70	30.85	-1	14,813	-0.01%
2020/04/16	4.5	31.13	0	0.00	31.40	4.5	14,601	0.03%
2020/04/15	15	30.98	2	30.93	31.20	13	14,441	0.09%
2020/04/14	11	30.42	0	0.00	30.80	11	14,234	0.08%
2020/04/13	1	29.45	0	0.00	29.35	1	14,016	0.01%
2020/04/10	6	29.11	3	29.18	29.15	3	13,957	0.02%
2020/04/09	2	29.15	1	29.05	29.05	1	13,866	0.01%
2020/04/08	5	28.57	58	28.08	29.10	-53	13,659	-0.39%
2020/04/07	50	27.75	0	0.00	27.55	50	13,336	0.38%
2020/04/06	1.2	27.24	2	27.30	27.30	-0.8	13,221	-0.01%
2020/04/01	13	27.19	0	0.00	27.25	13	13,146	0.10%
2020/03/31	1	27.50	5	27.15	27.15	-4	13,076	-0.03%
2020/03/30	1	26.75	6	26.68	26.95	-5	12,986	-0.04%
2020/03/27	12	27.64	5	26.85	26.85	7	12,952	0.05%
2020/03/25	15	27.18	2	27.20	26.45	13	12,784	0.10%
2020/03/24	1	25.65	0	0.00	25.80	1	12,601	0.01%
2020/03/23	5	24.15	0	0.00	24.10	5	12,552	0.04%
2020/03/19	20	23.40	10	24.35	23.40	10	12,332	0.08%
2020/03/18	15	26.99	84	26.91	26.00	-69	11,994	-0.58%
2020/03/17	5	27.02	10	27.90	26.80	-5	11,782	-0.04%
2020/03/16	144	28.62	65	28.88	27.75	79	11,545	0.68%	大買/
2020/03/13	141	28.01	131	28.53	28.95	10	11,507	0.09%	大買/大賣/
2020/03/12	3	30.17	18	29.88	30.05	-15	11,085	-0.14%
2020/03/11	59	32.41	2	31.80	31.60	57	10,744	0.53%
2020/03/10	2	32.78	0	0.00	33.35	2	10,395	0.02%
2020/03/09	27	33.30	77	32.79	32.70	-50	10,107	-0.49%
2020/03/06	76.1	33.81	0	0.00	34.10	76.1	9,880	0.77%
2020/03/05	11	34.22	16	34.25	34.25	-5	9,839	-0.05%
2020/03/04	26	33.77	8	33.72	33.70	18	9,695	0.19%
2020/03/03	43	34.52	37	34.81	34.50	6	9,468	0.06%
2020/03/02	3	33.10	3	33.83	34.25	0	9,098	0.00%
2020/02/27	14	35.08	30.6	35.16	34.05	-16.6	8,789	-0.19%
2020/02/26	13.4	34.80	24	34.74	34.75	-10.6	8,378	-0.13%
2020/02/25	39	34.76	3	34.45	34.55	36	8,182	0.44%
2020/02/24	65	35.07	86	35.05	35.10	-21	7,914	-0.27%
2020/02/21	32	34.37	11	34.66	34.20	21	7,428	0.28%
2020/02/20	22	34.53	16	34.34	34.40	6	7,200	0.08%
2020/02/19	7	32.89	31	32.88	33.50	-24	6,467	-0.37%
2020/02/18	20.2	31.47	30	31.55	31.60	-9.8	5,842	-0.17%
2020/02/17	0	0.00	3	30.20	30.50	-3	5,350	-0.06%
2020/02/14	0	0.00	2	29.90	29.70	-2	5,272	-0.04%
2020/02/13	7	29.49	0	0.00	29.35	7	5,375	0.13%
2020/02/12	6	29.25	0	0.00	29.45	6	5,428	0.11%
2020/02/11	1	28.70	8	28.75	28.70	-7	5,418	-0.13%
2020/02/10	7	28.40	1	28.40	28.65	6	5,423	0.11%
2020/02/07	0	28.65	2	28.70	28.60	-2	5,403	-0.04%
2020/02/06	0.2	28.80	0	0.00	28.80	0.2	5,412	0.00%
2020/02/04	3	28.25	0	0.00	28.50	3	5,368	0.06%
2020/02/03	4	27.78	0	0.00	28.40	4	5,355	0.07%
2020/01/30	0	0.00	1	28.80	28.95	-1	5,300	-0.02%
2020/01/20	1	30.50	0	0.00	30.35	1	5,211	0.02%
2020/01/16	7	29.95	0	0.00	29.95	7	5,315	0.13%
2020/01/14	5	29.40	8	29.60	29.70	-3	5,180	-0.06%
2020/01/02	0	0.00	11	29.10	28.95	-11	4,932	-0.22%
2019/12/24	0	0.00	2.3	28.90	29.00	-2.3	4,917	-0.05%
2019/12/23	0	0.00	2	29.05	29.10	-2	4,971	-0.04%
2019/12/19	0	0.00	5	29.25	29.20	-5	4,929	-0.10%
2019/12/18	0	0.00	2	29.20	29.20	-2	4,875	-0.04%
2019/12/16	1	28.75	0	0.00	28.75	1	4,736	0.02%
2019/12/13	0	0.00	6	28.50	28.65	-6	4,720	-0.13%
2019/12/12	1	28.65	0	0.00	28.70	1	4,641	0.02%
2019/12/10	13	28.84	2	28.80	28.80	11	4,624	0.24%
2019/12/04	1	27.75	0	0.00	27.90	1	4,382	0.02%
2019/12/03	1	27.90	0	0.00	28.00	1	4,371	0.02%
2019/11/29	3	28.28	10	28.25	28.35	-7	4,290	-0.16%
2019/11/27	12	28.40	1	28.35	28.45	11	4,251	0.26%
2019/11/26	2	28.20	0	0.00	28.50	2	4,267	0.05%
2019/11/25	2	28.50	0	0.00	28.50	2	4,288	0.05%
2019/11/22	1	28.75	0	0.00	28.70	1	4,306	0.02%
2019/11/21	0	0.00	1	28.85	28.75	-1	4,296	-0.02%
2019/11/20	2	28.80	11	28.89	28.90	-9	4,255	-0.21%
2019/11/19	1	29.40	0	0.00	29.30	1	4,174	0.02%
2019/11/18	2	29.28	1	29.40	29.30	1	4,043	0.02%
2019/11/14	2	28.20	2	29.08	28.70	0	3,743	0.00%
2019/11/13	8.5	28.79	0	0.00	28.90	8.5	3,464	0.25%
2019/11/12	0	0.00	4	28.00	28.50	-4	3,212	-0.12%
2019/11/11	1.5	27.97	1	28.15	27.75	0.5	2,970	0.02%
2019/11/08	2	27.58	0	0.00	27.50	2	2,837	0.07%
2019/10/31	1	26.65	0	0.00	26.80	1	2,662	0.04%
2019/10/29	8	26.50	10	26.45	26.60	-2	2,615	-0.08%
2019/10/28	5	27.30	3	27.25	26.90	2	2,532	0.08%
2019/10/25	6	27.10	5	26.78	27.10	1	2,462	0.04%
2019/10/21	0.2	25.80	0	0.00	25.75	0.2	2,177	0.01%
2019/10/18	2	25.40	1	25.45	25.45	1	2,161	0.05%
2019/10/16	5	25.51	0	0.00	25.70	5	2,100	0.24%
2019/10/07	0.3	26.05	0	0.00	26.00	0.3	2,040	0.01%
2019/10/04	0	0.00	0.1	26.05	26.00	-0.1	2,052	0.00%
2019/10/03	3	25.65	0	0.00	25.95	3	2,061	0.15%
2019/10/01	2	26.10	0	0.00	26.10	2	2,010	0.10%
2019/09/26	4	26.40	0	0.00	26.25	4	1,941	0.21%
2019/09/24	1	26.25	0	0.00	26.45	1	1,789	0.06%
2019/09/12	1	26.40	0	0.00	26.50	1	1,713	0.06%
2019/09/09	1	27.55	0	0.00	27.30	1	1,641	0.06%
2019/08/27	0	0.00	1	31.60	31.55	-1	1,530	-0.07%
2019/08/19	0	0.00	1	31.80	31.80	-1	1,432	-0.07%
2019/08/13	0	0.00	1	31.15	31.40	-1	1,394	-0.07%
2019/08/06	1	30.80	0	0.00	31.00	1	1,433	0.07%
2019/08/02	1	31.55	0	0.00	31.90	1	1,517	0.07%
2019/07/30	0	0.00	3	32.35	32.35	-3	1,494	-0.20%
2019/07/11	2	32.00	0	0.00	32.00	2	1,460	0.14%
2019/06/25	0	0.00	2	30.85	30.95	-2	1,562	-0.13%
2019/06/10	0	0.00	1	29.50	29.45	-1	1,809	-0.06%
2019/05/30	1	28.90	0	0.00	29.10	1	2,087	0.05%
2019/05/24	1	29.25	0	0.00	29.20	1	2,357	0.04%
2019/05/20	1	29.45	0	0.00	29.40	1	2,379	0.04%
2019/05/17	1	29.65	0	0.00	29.60	1	2,376	0.04%
2019/05/15	2	30.05	0	0.00	30.00	2	2,391	0.08%
2019/05/13	2	29.38	0	0.00	29.35	2	2,394	0.08%
2019/05/10	2	30.50	0	0.00	30.10	2	2,400	0.08%
2019/05/06	1	31.95	0	0.00	31.90	1	2,359	0.04%
2019/04/18	1	31.50	0	0.00	31.25	1	2,379	0.04%
2019/04/12	3	31.87	7	31.35	31.40	-4	2,356	-0.17%
2019/04/10	4	32.13	0.1	32.05	32.05	3.9	2,315	0.17%
2019/04/09	0	0.00	1	32.50	32.50	-1	2,297	-0.04%
2019/04/08	7	32.50	0	0.00	32.50	7	2,306	0.30%
2019/03/28	1	31.45	5	31.45	31.60	-4	2,611	-0.15%
2019/03/20	0	0.00	5	31.50	31.50	-5	2,664	-0.19%
2019/03/18	0	0.00	3.3	31.31	31.30	-3.3	2,621	-0.13%
2019/03/15	5	30.62	2	30.90	31.05	3	2,591	0.12%
2019/03/14	3	30.85	0	0.00	30.85	3	2,394	0.13%
2019/03/12	0	0.00	1	31.20	30.80	-1	2,340	-0.04%
2019/03/07	1	31.35	4.1	31.50	31.05	-3.1	2,233	-0.14%
2019/03/06	2	31.90	0	0.00	31.80	2	2,191	0.09%
2019/03/05	3	31.95	4	31.75	32.05	-1	2,155	-0.05%
2019/03/04	8	31.72	0.3	31.75	31.90	7.7	2,056	0.37%
2019/02/27	2	30.00	0	0.00	29.90	2	1,847	0.11%
2019/02/25	0	0.00	2	28.60	28.60	-2	1,706	-0.12%
2019/02/21	2	28.65	0	0.00	28.60	2	1,692	0.12%
2019/02/12	0	0.00	1	28.50	28.00	-1	1,618	-0.06%
2019/02/11	0	0.00	2	28.10	28.35	-2	1,577	-0.13%
2019/01/30	1	27.60	0	0.00	27.55	1	1,528	0.07%
2019/01/25	0	0.00	1	27.60	27.50	-1	1,526	-0.07%
2019/01/03	0	0.00	1	24.45	24.35	-1	1,560	-0.06%
2018/12/27	1	24.55	0	0.00	24.55	1	1,593	0.06%
2018/12/17	1	26.00	0	0.00	26.00	1	1,190	0.08%
2018/12/10	0	0.00	6	26.80	26.85	-6	1,191	-0.50%
2018/11/30	6	28.53	0	0.00	28.25	6	1,342	0.45%
2018/11/22	0	0.00	2	27.30	27.35	-2	1,669	-0.12%
2018/11/16	0	0.00	1	27.25	27.35	-1	1,751	-0.06%
2018/11/14	1	27.35	0	0.00	27.45	1	1,766	0.06%
2018/11/13	1	26.45	1	26.80	27.00	0	1,756	0.00%
2018/10/04	1.4	26.65	0	0.00	26.65	1.4	1,621	0.09%
2018/10/03	1	27.00	0	0.00	26.90	1	1,594	0.06%
2018/10/02	1	27.90	0	0.00	27.75	1	1,527	0.07%
2018/10/01	0.5	28.25	0	0.00	28.25	0.5	1,499	0.03%
2018/09/12	0.4	28.25	0	0.00	28.25	0.4	1,498	0.02%
2018/09/06	0	0.00	2	29.83	29.85	-2	1,415	-0.14%
2018/09/05	2	29.85	0	0.00	29.75	2	1,391	0.14%
2018/09/04	0	0.00	2	35.75	35.40	-2	1,298	-0.15%
2018/09/03	2	35.60	2	35.50	35.60	0	1,234	0.00%
2018/08/30	0	0.00	0.5	35.25	35.25	-0.5	1,170	-0.04%
2018/08/29	0	0.00	7	35.21	35.30	-7	1,166	-0.60%
2018/08/27	0	0.00	6	34.73	34.80	-6	1,137	-0.53%
2018/08/10	1	33.60	4	33.83	33.80	-3	1,149	-0.26%
2018/08/02	0	0.00	1	33.75	33.75	-1	1,202	-0.08%
2018/07/30	1	33.70	0	0.00	33.75	1	1,210	0.08%
2018/07/25	5	33.89	0	0.00	34.05	5	1,210	0.41%
2018/07/20	0	0.00	1	34.05	33.80	-1	1,210	-0.08%
2018/07/19	1	34.05	0	0.00	33.85	1	1,219	0.08%
2018/07/18	2	33.30	0	0.00	33.35	2	1,189	0.17%
2018/07/16	2	33.00	0	0.00	32.95	2	1,174	0.17%
2018/07/06	0	0.00	1	32.75	32.85	-1	1,241	-0.08%
2018/07/03	0	0.00	2	33.05	33.00	-2	1,262	-0.16%
2018/06/27	2	33.05	0	0.00	32.95	2	1,278	0.16%
2018/06/22	0	0.00	3	32.95	32.95	-3	1,308	-0.23%
2018/06/20	3	32.70	0	0.00	32.90	3	1,388	0.22%
2018/06/12	0	0.00	1	32.95	32.95	-1	1,524	-0.07%
2018/06/11	2	32.93	3	33.10	32.95	-1	1,530	-0.07%
2018/06/04	1	33.20	0	0.00	33.20	1	1,500	0.07%
2018/04/27	0	0.00	12	32.00	31.95	-12	1,659	-0.72%
2018/04/26	1	32.10	0	0.00	31.80	1	1,703	0.06%
2018/04/11	0	0.00	10	33.75	33.30	-10	2,009	-0.50%
2018/03/29	0	0.00	3	33.55	33.65	-3	2,021	-0.15%
2018/03/26	13	32.88	0	0.00	32.90	13	1,997	0.65%
2018/03/19	2	33.25	0	0.00	33.30	2	2,302	0.09%
2018/02/23	0	0.00	1	31.75	31.70	-1	2,490	-0.04%
2018/02/09	1	31.15	0	0.00	31.50	1	2,512	0.04%
2018/02/06	1	31.60	0	0.00	30.50	1	2,617	0.04%
2018/02/01	2	33.90	0	0.00	33.70	2	2,566	0.08%
2018/01/19	3	34.60	0	0.00	34.35	3	2,624	0.11%
2018/01/12	2	34.35	0	0.00	34.10	2	2,656	0.08%
2018/01/11	0	0.00	1	33.90	34.40	-1	2,663	-0.04%
2018/01/10	1	34.70	1	35.50	33.95	0	2,695	0.00%
2018/01/05	1	35.65	2	35.80	35.65	-1	2,816	-0.04%