瀚宇博 (5469)-日盛-台中券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
56.1
漲跌
▼0.6
漲幅
-1.06%
成交量
2,426張
產業
上市電子零組件類股
586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

瀚宇博 (5469)籌碼相關－日盛-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-台中券商分點個股進出
日盛-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	9	37.25	9	37.05	37.25	0	953	0.00%
2023/03/29	0	0.00	22	35.30	35.40	-22	810	-2.71%
2023/03/27	1	35.50	0	0.00	35.55	1	814	0.12%
2023/03/23	0	0.00	3	35.10	35.25	-3	800	-0.37%
2023/03/21	2	34.80	13	34.95	34.95	-11	790	-1.39%
2023/03/17	0	0.00	22	34.18	34.40	-22	774	-2.84%
2023/03/16	1	33.75	0	0.00	33.50	1	773	0.13%
2023/03/10	1	34.75	8	34.55	34.45	-7	823	-0.85%
2023/03/09	8	35.44	8	35.25	35.25	0	829	0.00%
2023/03/08	4	35.41	5	35.55	35.50	-1	839	-0.12%
2023/03/07	1	35.25	0	0.00	35.40	1	837	0.12%
2023/03/02	3	34.38	3	34.35	34.40	0	830	0.00%
2023/02/23	0	0.00	0	34.70	34.60	0	846	0.00%
2023/02/17	1	34.10	0	0.00	34.50	1	892	0.11%
2023/02/14	2	33.35	0	0.00	33.30	2	906	0.22%
2023/02/01	4	33.15	0	0.00	33.20	4	1,324	0.30%
2023/01/31	5	32.60	0	0.00	32.70	5	1,311	0.38%
2023/01/30	0	0.00	1	32.15	32.10	-1	1,302	-0.08%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/16	5	31.60	0	0.00	31.55	5	1,292	0.39%
2023/01/12	6	32.07	0	0.00	32.05	6	1,287	0.47%
2023/01/11	0	0.00	5	32.15	32.25	-5	1,285	-0.39%
2023/01/09	0	0.00	1	32.30	32.35	-1	1,278	-0.08%
2022/12/28	1	31.80	0	0.00	31.65	1	1,316	0.08%
2022/12/16	10	32.90	0	0.00	32.80	10	1,331	0.75%
2022/12/13	3	32.92	0	0.00	32.85	3	1,308	0.23%
2022/12/09	7	33.44	2	33.40	33.25	5	1,308	0.38%
2022/11/23	60	34.15	61	33.80	33.80	-1	1,226	-0.08%
2022/11/18	6	34.50	1	34.25	34.25	5	1,209	0.41%
2022/11/16	52	34.48	3	34.70	34.35	49	1,184	4.14%
2022/11/15	2	34.05	0	0.00	34.10	2	1,155	0.17%
2022/11/11	0	0.00	1	33.65	33.65	-1	1,144	-0.09%
2022/11/09	0	0.00	1	34.00	33.70	-1	1,136	-0.09%
2022/11/08	0	0.00	10	33.86	33.50	-10	1,149	-0.87%
2022/11/07	0	0.00	1	33.40	33.55	-1	1,132	-0.09%
2022/11/04	2	33.20	2	33.35	33.40	0	1,093	0.00%
2022/11/03	12	33.27	2	32.90	33.40	10	1,062	0.94%
2022/11/02	34	33.16	35	32.61	33.05	-1	1,017	-0.10%
2022/10/14	3	28.45	0	0.00	28.55	3	855	0.35%
2022/09/27	1	29.10	0	0.00	29.55	1	840	0.12%
2022/09/26	0	0.00	10	29.30	29.50	-10	838	-1.19%
2022/08/31	3	31.90	1	32.70	32.75	2	889	0.22%
2022/08/22	3	32.00	0	0.00	31.85	3	906	0.33%
2022/08/17	1	31.90	0	0.00	31.70	1	887	0.11%
2022/08/09	3	29.57	0	0.00	29.75	3	795	0.38%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/07/05	0	0.00	2	31.00	31.15	-2	916	-0.22%
2022/06/13	1	35.30	0	0.00	35.10	1	907	0.11%
2022/06/07	0	0.00	1	36.55	36.50	-1	932	-0.11%
2022/05/18	0	0.00	1	36.75	36.60	-1	1,284	-0.08%
2022/05/11	0	0.00	3	34.65	34.60	-3	1,320	-0.23%
2022/05/10	2	34.10	2	35.35	35.25	0	1,316	0.00%
2022/05/09	5	36.08	0	0.00	35.40	5	1,311	0.38%
2022/05/05	1	38.35	0	0.00	38.35	1	1,270	0.08%
2022/05/03	3	38.37	0	0.00	38.00	3	1,264	0.24%
2022/04/28	0	0.00	1	38.75	38.60	-1	1,249	-0.08%
2022/04/27	0	0.00	1	38.30	38.60	-1	1,240	-0.08%
2022/04/26	0	0.00	1	39.65	39.35	-1	1,233	-0.08%
2022/04/25	1	39.35	2	39.25	39.25	-1	1,240	-0.08%
2022/04/20	0	0.00	1	40.35	40.35	-1	1,251	-0.08%
2022/04/14	0	0.00	1	41.05	40.50	-1	1,316	-0.08%
2022/04/12	8	39.44	0	0.00	39.40	8	1,319	0.61%
2022/04/11	4	40.42	0	0.00	39.70	4	1,327	0.30%
2022/04/08	0	0.00	1	40.90	40.80	-1	1,313	-0.08%
2022/04/07	3	40.90	0	0.00	40.75	3	1,314	0.23%
2022/03/31	2	42.50	0	0.00	42.30	2	1,333	0.15%
2022/03/30	0	0.00	0.1	42.55	42.45	-0.1	1,382	-0.01%
2022/03/28	3	42.30	0	0.00	42.55	3	1,386	0.22%
2022/03/24	1	43.10	0	0.00	43.10	1	1,391	0.07%
2022/03/23	3	43.40	0	0.00	43.40	3	1,393	0.22%
2022/03/21	2	42.95	0	0.00	42.75	2	1,392	0.14%
2022/03/18	2	42.40	0	0.00	42.65	2	1,402	0.14%
2022/03/07	0	0.00	1	42.65	42.65	-1	1,469	-0.07%
2022/03/04	1	44.10	10	44.23	44.15	-9	1,471	-0.61%
2022/03/02	1	44.60	4	44.60	44.80	-3	1,501	-0.20%
2022/03/01	10	44.93	1	45.00	44.90	9	1,509	0.60%
2022/02/25	5	44.95	5	44.70	44.70	0	1,504	0.00%
2022/02/24	0	0.00	1	44.55	44.10	-1	1,501	-0.07%
2022/02/23	0	0.00	2	44.80	44.95	-2	1,485	-0.13%
2022/02/22	7	44.93	3	45.22	44.90	4	1,495	0.27%
2022/02/18	8	43.95	8	44.40	44.40	0	1,465	0.00%
2022/02/17	2	43.90	0	0.00	43.80	2	1,676	0.12%
2022/02/15	0	0.00	2	42.00	41.85	-2	1,731	-0.12%
2022/02/09	0	0.00	1	43.40	43.40	-1	1,817	-0.06%
2022/01/26	1	41.65	0	0.00	41.60	1	1,872	0.05%
2022/01/19	5	43.45	5	43.29	43.30	0	2,000	0.00%
2022/01/18	5	43.75	8	43.42	43.25	-3	2,001	-0.15%
2022/01/14	8	42.49	25	42.31	42.65	-17	1,991	-0.85%
2022/01/12	0	0.00	5	42.50	42.90	-5	1,985	-0.25%
2022/01/11	0	0.00	4	42.90	42.80	-4	1,972	-0.20%
2022/01/05	3	44.70	6	44.84	44.65	-3	1,930	-0.16%
2022/01/03	1	45.15	0	0.00	45.05	1	1,912	0.05%
2021/12/29	0	0.00	2	45.30	45.25	-2	1,916	-0.10%
2021/12/28	1	45.50	0	0.00	45.45	1	1,921	0.05%
2021/12/27	3	45.65	1	45.65	45.60	2	1,941	0.10%
2021/12/24	9	45.38	0	0.00	45.25	9	1,963	0.46%
2021/12/22	0	0.00	2	44.30	44.20	-2	1,942	-0.10%
2021/12/16	1	44.25	0	0.00	44.25	1	1,983	0.05%
2021/12/14	7	44.22	0	0.00	43.85	7	1,995	0.35%
2021/12/13	0	0.00	7	44.70	44.40	-7	1,985	-0.35%
2021/12/10	1	44.75	3	44.77	44.70	-2	1,982	-0.10%
2021/12/09	10	45.77	0	0.00	45.25	10	1,982	0.50%
2021/12/08	1	45.50	0	0.00	45.95	1	1,970	0.05%
2021/11/29	5	44.20	0	0.00	44.30	5	1,992	0.25%
2021/11/26	2	44.88	0	0.00	44.45	2	1,972	0.10%
2021/11/25	3	45.83	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1	45.70	0	0.00	45.85	1	1,949	0.05%
2021/11/23	1	46.50	11	46.00	45.90	-10	1,949	-0.51%
2021/11/22	4	46.66	0	0.00	46.65	4	1,944	0.21%
2021/11/19	2	45.70	0	0.00	45.70	2	1,923	0.10%
2021/11/18	1	46.70	0	0.00	46.40	1	1,899	0.05%
2021/11/17	2	46.53	0	0.00	46.90	2	1,877	0.11%
2021/11/16	34	47.45	21	47.49	47.15	13	1,842	0.71%
2021/11/15	4	44.98	2	44.60	46.50	2	1,600	0.12%
2021/11/12	1	44.35	0	0.00	44.30	1	1,540	0.06%
2021/11/10	0	0.00	10	43.95	44.00	-10	1,574	-0.64%
2021/11/09	0	0.00	1	44.50	44.65	-1	1,609	-0.06%
2021/11/05	0	0.00	1	43.55	43.90	-1	1,677	-0.06%
2021/11/04	1	44.00	0	0.00	43.95	1	1,698	0.06%
2021/11/02	0	0.00	3	43.80	42.65	-3	1,793	-0.17%
2021/11/01	0	0.00	1	42.85	42.90	-1	1,853	-0.05%
2021/10/27	0	0.00	2	41.33	41.60	-2	1,899	-0.11%
2021/10/26	2	40.88	0	0.00	40.80	2	1,902	0.11%
2021/10/25	0	0.00	15	40.57	40.75	-15	1,914	-0.78%
2021/10/21	1	40.60	0	0.00	40.15	1	1,970	0.05%
2021/10/06	0	0.00	1	38.70	38.65	-1	2,547	-0.04%
2021/10/05	8	39.04	0	0.00	39.30	8	2,620	0.31%
2021/10/01	2	39.80	0	0.00	39.75	2	2,695	0.07%
2021/09/30	5	40.99	0	0.00	40.95	5	2,690	0.19%
2021/09/29	1	41.15	0	0.00	41.15	1	2,703	0.04%
2021/09/24	1	43.30	5	43.40	43.30	-4	2,768	-0.14%
2021/09/17	0	0.00	20	42.50	43.00	-20	2,864	-0.70%
2021/09/16	3	42.40	0	0.00	42.40	3	2,908	0.10%
2021/09/14	3	42.65	0	0.00	42.50	3	3,077	0.10%
2021/09/10	1	42.85	9	43.09	42.55	-8	3,453	-0.23%
2021/09/08	3	41.15	0	0.00	40.85	3	3,519	0.09%
2021/09/02	1	42.45	0	0.00	42.00	1	3,673	0.03%
2021/09/01	4	42.10	0	0.00	42.50	4	3,688	0.11%
2021/08/27	0	0.00	2	41.55	41.45	-2	3,725	-0.05%
2021/08/26	2	41.55	0	0.00	41.55	2	3,744	0.05%
2021/08/25	7	41.47	0	0.00	41.60	7	3,772	0.19%
2021/08/24	12	41.00	10	41.20	41.00	2	3,815	0.05%
2021/08/20	10	40.89	0	0.00	40.55	10	3,828	0.26%
2021/08/13	20	43.48	0	0.00	41.95	20	3,894	0.51%
2021/08/12	2	44.40	1	44.35	44.30	1	4,118	0.02%
2021/08/11	2	46.85	0	0.00	46.75	2	4,172	0.05%
2021/08/10	0	0.00	35	47.99	47.65	-35	4,156	-0.84%
2021/08/09	0	0.00	11	48.70	48.15	-11	4,196	-0.26%
2021/08/06	32	49.82	24	49.50	49.30	8	4,195	0.19%
2021/08/05	2	48.98	101	49.25	49.55	-99	4,156	-2.38%	大賣/
2021/08/04	2	48.40	0	0.00	48.35	2	4,121	0.05%
2021/08/03	0	0.00	6	48.55	48.30	-6	4,189	-0.14%
2021/08/02	15	47.65	18	48.23	48.30	-3	4,211	-0.07%
2021/07/30	1	47.40	0	0.00	47.35	1	4,214	0.02%
2021/07/23	5	47.40	0	0.00	47.30	5	4,597	0.11%
2021/07/22	0	0.00	2	46.75	47.10	-2	4,676	-0.04%
2021/07/20	5	47.14	1	46.40	46.65	4	4,682	0.09%
2021/07/19	4	48.06	5	47.57	47.60	-1	4,685	-0.02%
2021/07/16	0	0.00	3	48.48	48.40	-3	4,759	-0.06%
2021/07/15	8	48.29	0	0.00	48.25	8	4,889	0.16%
2021/07/14	1	48.50	0	0.00	48.20	1	4,920	0.02%
2021/07/13	10	50.34	10.2	50.42	49.05	-0.2	4,891	0.00%
2021/07/09	100	48.50	0	0.00	48.45	100	4,617	2.17%
2021/07/08	0	0.00	5	48.40	48.00	-5	4,671	-0.11%
2021/07/07	15	48.10	0	0.00	47.65	15	4,704	0.32%
2021/07/06	1	48.55	2	48.13	48.15	-1	4,780	-0.02%
2021/07/05	1	48.40	1	48.30	48.40	0	5,033	0.00%
2021/07/02	1	47.35	0	0.00	47.30	1	5,123	0.02%
2021/07/01	1	47.60	1	47.40	47.15	0	5,162	0.00%
2021/06/30	4	47.79	0	0.00	47.60	4	5,155	0.08%
2021/06/29	3	48.00	0	0.00	47.55	3	5,173	0.06%
2021/06/28	1	48.00	3	47.60	48.00	-2	5,210	-0.04%
2021/06/25	7	47.80	8	48.00	47.55	-1	5,209	-0.02%
2021/06/24	5	48.03	0	0.00	48.15	5	5,229	0.10%
2021/06/22	10	48.49	11	48.60	47.65	-1	5,254	-0.02%
2021/06/21	2	45.50	6	46.25	46.05	-4	5,322	-0.08%
2021/06/18	3	46.10	0	0.00	46.60	3	5,441	0.06%
2021/06/17	6	45.40	30	45.54	46.05	-24	5,455	-0.44%
2021/06/15	22	45.87	21	45.62	45.85	1	5,487	0.02%
2021/06/11	2	45.35	20	45.08	45.15	-18	5,528	-0.33%
2021/06/10	0	0.00	10	44.78	44.80	-10	5,529	-0.18%
2021/06/09	0	0.00	5	44.50	44.25	-5	5,598	-0.09%
2021/06/08	1	44.25	0	0.00	44.20	1	5,652	0.02%
2021/06/07	10	43.95	0	0.00	43.70	10	5,700	0.18%
2021/06/03	0	0.00	5	44.95	44.65	-5	5,781	-0.09%
2021/06/01	0	0.00	2	45.03	45.15	-2	5,826	-0.03%
2021/05/31	0	0.00	1	44.50	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	1	44.35	44.40	-1	5,942	-0.02%
2021/05/26	0	0.00	1	43.90	43.90	-1	6,521	-0.02%
2021/05/25	0	0.00	31	44.19	44.10	-31	6,577	-0.47%
2021/05/24	12	42.89	3	43.50	43.50	9	6,656	0.14%
2021/05/21	2	43.78	1	44.20	43.60	1	6,773	0.01%
2021/05/20	21	44.22	24	44.73	43.40	-3	6,861	-0.04%
2021/05/19	1	42.85	33	42.49	43.35	-32	6,619	-0.48%
2021/05/18	29	41.97	32	41.78	42.10	-3	6,594	-0.05%
2021/05/17	12	38.71	6	39.67	38.95	6	6,581	0.09%
2021/05/14	5	40.60	7	41.09	40.55	-2	6,524	-0.03%
2021/05/13	25	39.98	0	0.00	40.30	25	6,499	0.38%
2021/05/12	13	41.80	0	0.00	40.50	13	6,468	0.20%
2021/05/11	22	43.40	0	0.00	43.15	22	6,383	0.34%
2021/05/10	11	45.54	0	0.00	45.50	11	6,327	0.17%
2021/05/07	3	46.15	3	45.63	46.25	0	6,321	0.00%
2021/05/06	31	45.36	99	44.84	45.00	-68	6,318	-1.08%
2021/05/05	14	45.85	11	46.30	45.25	3	6,321	0.05%
2021/05/04	15	46.05	0	0.00	45.65	15	6,305	0.24%
2021/05/03	16.5	48.47	5	48.40	47.90	11.5	6,201	0.19%
2021/04/29	6.4	50.74	0	0.00	49.70	6.4	6,115	0.10%
2021/04/28	0	0.00	4	51.08	51.10	-4	6,010	-0.07%
2021/04/27	5	50.00	2	50.00	49.70	3	6,008	0.05%
2021/04/26	0.6	50.20	0.3	50.30	50.20	0.3	6,016	0.01%
2021/04/23	0.2	50.00	0	0.00	49.95	0.2	6,022	0.00%
2021/04/22	0.6	51.19	0	0.00	49.45	0.6	6,073	0.01%
2021/04/21	1.2	51.84	1	52.00	51.60	0.2	6,049	0.00%
2021/04/20	1	51.00	1	50.90	51.40	0	5,941	0.00%
2021/04/19	0	0.00	1	50.40	50.40	-1	5,948	-0.02%
2021/04/16	0	0.00	1	49.80	50.00	-1	5,981	-0.02%
2021/04/15	2	49.63	1	49.70	49.70	1	5,993	0.02%
2021/04/14	17.4	50.15	1	49.10	49.30	16.4	6,013	0.27%
2021/04/13	10.1	51.00	1	51.10	50.40	9.1	5,978	0.15%
2021/04/12	52.9	52.57	1	52.40	51.90	51.9	5,958	0.87%
2021/04/09	1.4	53.00	29	53.14	53.10	-27.6	5,898	-0.47%
2021/04/08	1	50.70	10	51.12	51.90	-9	5,649	-0.16%
2021/04/07	10	49.40	16	49.82	50.20	-6	5,523	-0.11%
2021/04/06	1	49.25	28	49.36	49.35	-27	5,523	-0.49%
2021/04/01	0	0.00	41	49.17	49.25	-41	5,532	-0.74%
2021/03/31	0	0.00	2	49.48	49.35	-2	5,526	-0.04%
2021/03/30	3	49.20	0	0.00	49.25	3	5,499	0.05%
2021/03/29	12	49.20	12.8	49.20	49.25	-0.8	5,489	-0.01%
2021/03/26	2	49.40	0	0.00	49.35	2	5,473	0.04%
2021/03/25	7	48.96	2	48.90	48.75	5	5,488	0.09%
2021/03/24	7	50.36	9	50.28	50.10	-2	5,418	-0.04%
2021/03/23	2	49.50	19	49.53	50.10	-17	5,105	-0.33%
2021/03/22	2	48.85	23	48.85	48.80	-21	4,990	-0.42%
2021/03/19	2	48.00	10	48.05	48.20	-8	5,002	-0.16%
2021/03/18	2	48.40	4	48.45	48.45	-2	5,019	-0.04%
2021/03/17	6	48.09	15	48.41	48.10	-9	5,086	-0.18%
2021/03/16	7	47.61	43	47.72	47.45	-36	5,151	-0.70%
2021/03/15	6	47.68	2	47.83	47.90	4	5,377	0.07%
2021/03/12	0	0.00	20	47.06	47.10	-20	5,348	-0.37%
2021/03/11	7	46.70	10	46.75	46.75	-3	5,456	-0.05%
2021/03/10	10	47.15	12	46.54	46.45	-2	5,480	-0.04%
2021/03/09	10	46.03	3	45.95	46.20	7	5,507	0.13%
2021/03/08	0	0.00	1	46.40	46.05	-1	5,647	-0.02%
2021/03/05	9	46.14	17	46.32	46.10	-8	5,728	-0.14%
2021/03/04	18	46.45	1	46.50	46.60	17	5,879	0.29%
2021/03/03	0	0.00	9.1	46.24	46.30	-9.1	5,918	-0.15%
2021/03/02	6	46.53	90	46.55	46.10	-84	5,904	-1.42%
2021/02/26	16	46.01	22	46.23	46.20	-6	5,786	-0.10%
2021/02/25	87	45.51	5	45.96	45.55	82	5,606	1.46%
2021/02/24	6	45.25	10	45.72	45.35	-4	5,603	-0.07%
2021/02/23	2	45.70	10	44.96	45.30	-8	5,524	-0.14%
2021/02/22	5	44.99	3	44.73	44.80	2	5,452	0.04%
2021/02/19	0	0.00	4	44.04	44.20	-4	5,366	-0.07%
2021/02/17	2	43.08	0	0.00	43.10	2	5,543	0.04%
2021/02/05	1	42.10	0	0.00	42.15	1	5,587	0.02%
2021/02/04	0	0.00	3	42.20	42.25	-3	5,677	-0.05%
2021/02/01	10	41.15	0	0.00	41.55	10	6,010	0.17%
2021/01/29	17	42.09	0	0.00	41.30	17	6,148	0.28%
2021/01/28	5	41.90	0	0.00	42.00	5	6,151	0.08%
2021/01/21	3	42.12	10	41.25	41.25	-7	6,639	-0.11%
2021/01/20	7	42.61	2	41.90	41.65	5	6,698	0.07%
2021/01/19	0	0.00	12	43.48	43.45	-12	6,623	-0.18%
2021/01/15	12	44.50	30	43.91	43.30	-18	6,674	-0.27%
2021/01/14	84	44.56	66	44.58	44.50	18	6,626	0.27%
2021/01/13	60	43.75	16	43.68	43.70	44	6,588	0.67%
2021/01/12	1	43.30	13	44.45	43.20	-12	6,569	-0.18%
2021/01/11	0	0.00	1	44.15	44.30	-1	6,566	-0.02%
2021/01/08	6	43.89	2	43.70	43.80	4	6,544	0.06%
2021/01/07	0	0.00	1	43.80	43.80	-1	6,606	-0.02%
2021/01/06	4	44.18	17	43.76	43.40	-13	6,616	-0.20%
2021/01/05	0	0.00	6	44.13	44.15	-6	6,611	-0.09%
2021/01/04	10	43.70	5	43.60	43.60	5	6,585	0.08%
2020/12/31	12	43.35	0	0.00	43.35	12	6,580	0.18%
2020/12/30	1	43.30	1	43.30	43.30	0	6,580	0.00%
2020/12/29	0	0.00	2	43.05	43.05	-2	6,593	-0.03%
2020/12/28	6	43.50	6	43.60	43.60	0	6,551	0.00%
2020/12/24	1	43.60	0	0.00	43.45	1	6,514	0.02%
2020/12/23	20	42.99	0	0.00	43.00	20	6,524	0.31%
2020/12/22	32	43.61	0	0.00	42.90	32	6,618	0.48%
2020/12/18	4	44.34	14	44.73	44.10	-10	6,650	-0.15%
2020/12/17	4	44.55	0	0.00	44.70	4	6,631	0.06%
2020/12/16	8	44.50	18	44.63	44.80	-10	6,606	-0.15%
2020/12/15	5	44.16	5	44.39	43.85	0	6,726	0.00%
2020/12/14	0	0.00	4	45.33	45.35	-4	6,671	-0.06%
2020/12/11	5	44.68	2	44.90	45.00	3	6,626	0.05%
2020/12/10	28	45.75	13	45.96	45.85	15	6,549	0.23%
2020/12/09	36	46.09	50	46.12	46.55	-14	6,431	-0.22%
2020/12/08	7	44.94	21	45.04	44.80	-14	6,235	-0.22%
2020/12/07	21	45.82	21	45.58	45.25	0	6,283	0.00%
2020/12/04	5	45.09	15	45.17	45.20	-10	6,218	-0.16%
2020/12/03	10	45.14	3	45.70	45.05	7	6,188	0.11%
2020/12/02	21	45.94	6	46.15	45.55	15	6,174	0.24%
2020/12/01	8	45.12	2	45.20	45.60	6	6,077	0.10%
2020/11/30	1	45.00	49	45.37	44.85	-48	6,089	-0.79%
2020/11/27	33	44.59	41	44.82	44.55	-8	6,023	-0.13%
2020/11/25	39	43.83	13	44.37	43.70	26	6,044	0.43%
2020/11/24	28	44.92	11	45.07	44.45	17	6,024	0.28%
2020/11/23	10	44.10	12	44.40	44.35	-2	5,947	-0.03%
2020/11/20	5	44.00	5	44.04	44.15	0	5,967	0.00%
2020/11/19	11	43.85	10	44.25	43.85	1	6,026	0.02%
2020/11/18	0	0.00	5	43.65	43.50	-5	6,266	-0.08%
2020/11/17	20	43.55	23	43.67	43.40	-3	6,470	-0.05%
2020/11/16	22	43.87	17	43.79	43.85	5	6,809	0.07%
2020/11/13	0	0.00	52	42.71	43.20	-52	7,000	-0.74%
2020/11/12	8	42.73	11	42.84	42.70	-3	7,850	-0.04%
2020/11/11	12	42.50	5	43.00	42.95	7	8,502	0.08%
2020/11/10	22	42.40	62	42.70	42.40	-40	8,790	-0.46%
2020/11/09	1	42.15	3	42.15	42.15	-2	8,928	-0.02%
2020/11/06	6	41.86	53	41.83	41.75	-47	8,994	-0.52%
2020/11/04	1	40.65	36	40.99	41.00	-35	8,951	-0.39%
2020/11/03	51	41.70	13.5	41.55	41.10	37.5	8,923	0.42%
2020/10/30	1	39.20	0	0.00	39.15	1	8,664	0.01%
2020/10/29	10	38.84	1	38.80	39.70	9	8,671	0.10%
2020/10/28	11	40.13	0	0.00	39.80	11	8,670	0.13%
2020/10/23	10	41.10	0	0.00	41.05	10	8,658	0.12%
2020/10/22	6	41.67	7	42.06	41.45	-1	8,666	-0.01%
2020/10/21	15	41.67	15	41.88	41.85	0	8,717	0.00%
2020/10/20	20	41.19	21	41.39	41.25	-1	8,842	-0.01%
2020/10/19	27	41.45	69	41.68	41.35	-42	9,033	-0.46%
2020/10/16	12	41.12	0	0.00	40.65	12	9,143	0.13%
2020/10/15	98	42.03	28	41.39	41.50	70	9,288	0.75%
2020/10/14	18	40.48	12	40.54	40.65	6	9,290	0.06%
2020/10/13	16	40.30	0	0.00	40.25	16	9,699	0.16%
2020/10/12	21	40.85	13	41.23	40.85	8	9,806	0.08%
2020/10/08	3	41.00	6	40.90	40.95	-3	9,977	-0.03%
2020/10/07	0	0.00	1	40.40	40.50	-1	10,162	-0.01%
2020/10/06	20	40.28	26	40.30	40.20	-6	10,697	-0.06%
2020/10/05	18	39.76	6	39.56	39.65	12	10,871	0.11%
2020/09/29	12	38.92	10	39.28	38.95	2	11,398	0.02%
2020/09/28	1	38.40	2	39.05	39.05	-1	11,633	-0.01%
2020/09/25	9	39.51	19	38.31	38.05	-10	12,069	-0.08%
2020/09/24	34	40.35	12	40.85	39.75	22	12,326	0.18%
2020/09/23	2	41.40	2	41.50	41.50	0	12,635	0.00%
2020/09/22	16	41.82	2	41.80	41.65	14	12,801	0.11%
2020/09/21	9	43.19	2	42.95	42.75	7	12,838	0.05%
2020/09/18	21	43.40	11	43.34	43.60	10	12,859	0.08%
2020/09/17	23	42.41	35	42.54	42.55	-12	12,775	-0.09%
2020/09/14	4	41.75	0	0.00	41.85	4	12,907	0.03%
2020/09/11	6	41.71	2	41.60	41.30	4	12,902	0.03%
2020/09/10	31	43.17	20	42.20	42.25	11	12,834	0.09%
2020/09/09	5	41.84	16	42.00	42.20	-11	12,751	-0.09%
2020/09/07	30	44.02	20	44.13	43.50	10	12,664	0.08%
2020/09/04	37	44.43	22	44.77	44.45	15	12,725	0.12%
2020/09/03	25	45.01	23	45.46	45.15	2	12,660	0.02%
2020/09/02	16	44.57	11	44.44	44.60	5	12,555	0.04%
2020/09/01	26	43.07	25	43.74	44.20	1	12,478	0.01%
2020/08/31	15	43.78	1	44.10	43.55	14	12,403	0.11%
2020/08/28	26	43.00	21	43.43	43.50	5	12,488	0.04%
2020/08/27	4	43.23	1	43.00	43.20	3	12,500	0.02%
2020/08/26	1	44.00	15	44.04	44.10	-14	12,464	-0.11%
2020/08/25	10	45.00	1	44.65	44.75	9	12,496	0.07%
2020/08/24	38	45.15	38	44.95	44.60	0	12,612	0.00%
2020/08/21	22	44.04	13	44.05	43.95	9	12,397	0.07%
2020/08/20	65	44.18	21	45.04	43.35	44	12,262	0.36%
2020/08/19	66	48.47	60	48.31	48.15	6	11,877	0.05%
2020/08/18	58	49.51	42	49.59	48.15	16	11,533	0.14%
2020/08/17	56	47.16	49	47.94	49.65	7	10,644	0.07%
2020/08/14	43	43.76	18	44.48	45.15	25	9,929	0.25%
2020/08/13	15	44.37	5	43.80	42.35	10	9,575	0.10%
2020/08/12	25	43.42	17	44.14	44.15	8	9,310	0.09%
2020/08/11	1	43.40	0	0.00	42.55	1	9,225	0.01%
2020/08/10	28	43.95	10	43.95	43.95	18	9,200	0.20%
2020/08/07	1	43.05	1	44.10	43.85	0	9,266	0.00%
2020/08/06	20	43.45	0	0.00	42.75	20	9,272	0.22%
2020/08/05	12	42.57	21	42.96	43.30	-9	9,427	-0.10%
2020/08/04	0	0.00	3	41.95	42.00	-3	9,637	-0.03%
2020/08/03	7	41.85	0	0.00	41.80	7	9,662	0.07%
2020/07/31	1	41.55	1	41.40	41.80	0	9,656	0.00%
2020/07/30	3	41.50	0	0.00	41.25	3	9,670	0.03%
2020/07/29	1	40.75	0	0.00	41.15	1	9,659	0.01%
2020/07/28	4	41.68	5.1	40.02	40.15	-1.1	9,660	-0.01%
2020/07/27	22	41.91	4	42.11	41.55	18	9,672	0.19%
2020/07/24	1	44.10	3	43.45	42.80	-2	9,622	-0.02%
2020/07/23	20	44.95	32	45.08	45.00	-12	9,561	-0.13%
2020/07/22	2	45.40	15	45.39	45.40	-13	9,399	-0.14%
2020/07/21	3	45.47	1	46.65	45.25	2	9,255	0.02%
2020/07/20	27	45.73	41	45.34	45.30	-14	9,126	-0.15%
2020/07/17	33	46.46	19	45.81	45.25	14	9,072	0.15%
2020/07/16	21	45.64	11	45.75	45.75	10	8,704	0.11%
2020/07/15	31	45.69	55	45.01	45.00	-24	8,611	-0.28%
2020/07/14	26	45.85	53	45.14	45.10	-27	8,533	-0.32%
2020/07/13	41	45.41	67	46.36	46.35	-26	8,375	-0.31%
2020/07/10	20	43.70	11	43.06	43.00	9	7,946	0.11%
2020/07/09	37	45.70	37	44.74	44.50	0	7,828	0.00%
2020/07/08	36	44.61	48	45.32	45.45	-12	7,619	-0.16%
2020/07/07	17	43.68	14	43.89	44.10	3	7,491	0.04%
2020/07/06	31	43.94	43.2	44.54	45.00	-12.2	7,417	-0.16%
2020/07/03	53	42.57	43.8	42.73	43.00	9.2	7,059	0.13%
2020/07/02	43	41.87	36	42.06	41.90	7	6,805	0.10%
2020/07/01	18	39.54	2	39.83	39.80	16	6,455	0.25%
2020/06/30	6	38.49	5	39.25	38.80	1	6,322	0.02%
2020/06/24	0	0.00	5	38.65	39.15	-5	6,262	-0.08%
2020/06/23	5	39.09	0	0.00	38.80	5	6,272	0.08%
2020/06/22	1	39.15	0	0.00	38.45	1	6,299	0.02%
2020/06/19	0	0.00	10	38.90	39.10	-10	6,389	-0.16%
2020/06/18	10	37.90	11	38.40	38.05	-1	6,387	-0.02%
2020/06/16	1	37.45	0	0.00	37.70	1	6,584	0.02%
2020/06/12	11	37.27	0	0.00	37.75	11	6,765	0.16%
2020/06/11	3	39.50	2	39.40	38.45	1	6,803	0.01%
2020/06/09	0	0.00	22	38.99	38.70	-22	6,889	-0.32%
2020/06/08	0	0.00	1	39.00	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	11	39.05	39.05	-11	6,952	-0.16%
2020/06/04	5	39.58	22	39.59	39.30	-17	7,013	-0.24%
2020/06/03	5	38.60	6	38.60	39.00	-1	6,890	-0.01%
2020/06/02	0	0.00	1	38.94	38.55	-1	6,857	-0.01%
2020/06/01	27	38.59	24	38.80	38.95	3	6,885	0.04%
2020/05/29	44	38.11	13	38.65	38.75	31	7,206	0.43%
2020/05/28	2	37.60	7	37.58	37.50	-5	7,077	-0.07%
2020/05/27	7	36.89	3.2	36.80	37.40	3.8	7,029	0.05%
2020/05/26	5	36.86	0	0.00	36.70	5	6,982	0.07%
2020/05/25	2.2	36.32	8	36.04	36.40	-5.8	6,977	-0.08%
2020/05/22	3	36.50	3	36.35	36.35	0	6,976	0.00%
2020/05/21	10	37.08	0	0.00	37.20	10	6,966	0.14%
2020/05/20	0	0.00	3	36.30	36.60	-3	6,948	-0.04%
2020/05/19	10	37.15	2	36.98	36.85	8	6,921	0.12%
2020/05/18	3	36.65	2	36.95	36.45	1	6,887	0.01%
2020/05/15	6	37.36	5	37.22	37.60	1	6,813	0.01%
2020/05/14	2	38.23	11	38.60	37.65	-9	6,773	-0.13%
2020/05/13	4	38.98	2	39.18	39.05	2	6,663	0.03%
2020/05/12	9	40.53	13	40.48	39.70	-4	6,607	-0.06%
2020/05/11	26	41.09	23	40.73	41.10	3	6,463	0.05%
2020/05/07	2	38.70	0	0.00	38.85	2	6,126	0.03%
2020/05/06	0	0.00	2	38.90	38.35	-2	6,115	-0.03%
2020/05/05	10	38.82	1	38.80	38.80	9	6,120	0.15%
2020/05/04	0	0.00	5	39.20	39.00	-5	6,133	-0.08%
2020/04/30	5	40.00	4	40.00	40.00	1	6,145	0.02%
2020/04/29	0	0.00	2	39.00	38.90	-2	6,134	-0.03%
2020/04/28	7	39.34	8	39.75	38.65	-1	6,167	-0.02%
2020/04/27	8	39.45	2	39.00	39.35	6	6,181	0.10%
2020/04/24	2	39.10	0	0.00	39.05	2	6,160	0.03%
2020/04/23	10	39.83	10	39.31	39.20	0	6,150	0.00%
2020/04/22	3	38.88	3	38.73	39.35	0	6,099	0.00%
2020/04/21	15	38.98	10	38.15	38.15	5	6,082	0.08%
2020/04/20	7	40.00	2	39.80	39.60	5	6,081	0.08%
2020/04/17	23	39.76	22	39.47	39.45	1	6,056	0.02%
2020/04/16	1	39.60	1	39.95	40.00	0	5,942	0.00%
2020/04/15	6	40.59	31	40.59	39.90	-25	5,908	-0.42%
2020/04/14	0	0.00	7	39.73	39.80	-7	5,819	-0.12%
2020/04/13	11	39.91	18	39.78	39.60	-7	5,773	-0.12%
2020/04/10	9	39.00	0	0.00	39.00	9	5,704	0.16%
2020/04/09	8	38.83	7	39.41	38.60	1	5,704	0.02%
2020/04/07	2	36.25	26	35.66	36.60	-24	5,546	-0.43%
2020/04/06	1	34.40	8	34.39	34.50	-7	5,576	-0.13%
2020/03/31	3	33.40	2	33.70	33.10	1	5,529	0.02%
2020/03/30	30	31.92	2	33.20	33.20	28	5,552	0.50%
2020/03/27	20	33.36	19	32.58	32.50	1	5,567	0.02%
2020/03/26	9	31.71	9	32.53	32.90	0	5,468	0.00%
2020/03/25	5	31.36	12	31.45	31.60	-7	5,359	-0.13%
2020/03/24	7	27.56	1	28.00	29.00	6	5,227	0.11%
2020/03/23	2	26.95	9	26.58	26.40	-7	5,163	-0.14%
2020/03/20	2	30.15	6	30.00	28.00	-4	5,115	-0.08%
2020/03/19	17	27.83	2	29.90	27.45	15	4,974	0.30%
2020/03/18	2	30.88	0	0.00	30.40	2	4,854	0.04%
2020/03/17	2	31.45	0	0.00	30.50	2	4,809	0.04%
2020/03/16	5	33.70	5	33.60	31.55	0	4,763	0.00%
2020/03/13	11	32.00	12.1	32.40	33.15	-1.1	4,720	-0.02%
2020/03/11	7	38.58	13	38.95	38.30	-6	4,541	-0.13%
2020/03/10	1	38.60	0	0.00	39.50	1	4,507	0.02%
2020/03/09	4	40.23	3	39.32	39.10	1	4,432	0.02%
2020/03/06	12	41.71	2	41.35	41.05	10	4,384	0.23%
2020/03/05	12	41.57	10	41.79	41.70	2	4,371	0.05%
2020/03/04	65	42.19	75	41.60	41.50	-10	4,306	-0.23%
2020/03/03	28	39.29	21	40.39	40.40	7	3,901	0.18%
2020/03/02	1	36.20	1	36.50	36.75	0	3,833	0.00%
2020/02/27	0	0.00	2	36.65	36.00	-2	3,885	-0.05%
2020/02/25	30	38.55	0	0.00	38.40	30	3,905	0.77%
2020/02/18	10	38.95	0	0.00	38.95	10	4,387	0.23%
2020/02/13	0	0.00	4	39.30	39.25	-4	5,192	-0.08%
2020/02/12	0	0.00	29	39.58	39.65	-29	5,443	-0.53%
2020/02/11	7	38.62	4	39.00	38.70	3	5,693	0.05%
2020/02/10	10	38.13	0	0.00	38.00	10	5,705	0.18%
2020/02/07	5	38.60	0	0.00	38.30	5	5,756	0.09%
2020/02/06	18	38.82	28	39.03	39.10	-10	5,791	-0.17%
2020/02/05	17	37.92	4	38.30	37.95	13	5,844	0.22%
2020/02/04	5	37.02	4	37.40	37.90	1	5,862	0.02%
2020/02/03	6	34.78	6	35.67	36.15	0	5,972	0.00%
2020/01/31	5	38.73	0	0.00	37.65	5	6,089	0.08%
2020/01/30	14	39.50	0	0.00	38.70	14	6,083	0.23%
2020/01/17	2	43.15	0	0.00	42.90	2	6,147	0.03%
2020/01/16	1	42.95	0	0.00	43.00	1	6,220	0.02%
2020/01/15	3	43.00	0	0.00	43.05	3	6,650	0.05%
2020/01/14	2	43.35	22	43.31	43.30	-20	6,726	-0.30%
2020/01/13	0	0.00	1	42.45	42.65	-1	6,791	-0.01%
2020/01/10	0	0.00	0.1	41.70	41.55	-0.1	6,861	0.00%
2020/01/09	3	41.95	2	42.10	41.70	1	7,085	0.01%
2020/01/08	13	42.19	5	41.52	41.65	8	7,213	0.11%
2020/01/06	5	42.40	0.5	42.40	42.30	4.5	7,520	0.06%
2020/01/03	5	43.37	7	43.74	43.25	-2	7,540	-0.03%
2019/12/31	10	43.80	0	0.00	43.90	10	7,530	0.13%
2019/12/30	0	0.00	39	43.68	43.80	-39	7,526	-0.52%
2019/12/27	23	42.47	0	0.00	42.40	23	7,456	0.31%
2019/12/26	7	42.94	0	0.00	42.45	7	7,499	0.09%
2019/12/25	1	43.45	51	43.44	43.40	-50	7,535	-0.66%
2019/12/24	2	42.90	0	0.00	43.00	2	7,682	0.03%
2019/12/20	1	42.55	0	0.00	42.50	1	8,363	0.01%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	10	42.00	0	0.00	42.05	10	9,315	0.11%
2019/12/17	3	42.40	0	0.00	42.50	3	9,478	0.03%
2019/12/16	1	42.15	2	42.55	42.30	-1	9,664	-0.01%
2019/12/13	2	42.05	0	0.00	41.85	2	9,674	0.02%
2019/12/12	9	42.56	0	0.00	42.20	9	9,738	0.09%
2019/12/11	10	42.30	14	42.38	42.45	-4	9,729	-0.04%
2019/12/10	5	41.80	0	0.00	41.90	5	9,716	0.05%
2019/12/09	9	42.33	3	42.38	42.05	6	9,701	0.06%
2019/12/06	4	42.91	0	0.00	42.80	4	9,679	0.04%
2019/12/04	10	42.20	0	0.00	42.10	10	9,785	0.10%
2019/12/03	1	42.40	1	42.35	42.55	0	9,881	0.00%
2019/12/02	2	42.40	1	42.60	42.10	1	9,907	0.01%
2019/11/29	14	43.10	0	0.00	43.10	14	9,912	0.14%
2019/11/28	1	44.10	1	44.00	43.60	0	9,973	0.00%
2019/11/27	1	44.00	2	44.00	44.00	-1	10,066	-0.01%
2019/11/26	5	44.19	3	43.92	43.80	2	10,142	0.02%
2019/11/25	3	43.60	0	0.00	43.70	3	10,121	0.03%
2019/11/22	1	43.00	0	0.00	42.85	1	10,146	0.01%
2019/11/21	3	42.70	33	42.86	43.30	-30	10,169	-0.29%
2019/11/20	17	43.69	2	44.50	43.60	15	10,174	0.15%
2019/11/19	11	45.48	0	0.00	45.00	11	10,175	0.11%
2019/11/18	10	45.80	11	45.48	45.45	-1	10,285	-0.01%
2019/11/15	12	45.53	10	45.50	45.15	2	10,529	0.02%
2019/11/14	59	45.89	78	45.14	44.60	-19	10,787	-0.18%
2019/11/13	13	45.08	3	45.72	45.00	10	10,608	0.09%
2019/11/12	23	46.04	22	46.02	46.15	1	10,685	0.01%
2019/11/11	10	45.50	20	45.70	46.20	-10	10,689	-0.09%
2019/11/08	35	45.93	23	46.06	45.80	12	10,661	0.11%
2019/11/06	1	44.05	0	0.00	43.90	1	10,756	0.01%
2019/11/05	10	44.90	10	44.80	44.80	0	10,814	0.00%
2019/11/04	0	0.00	240	44.80	44.55	-240	10,889	-2.20%	大賣/鉅額交易
2019/11/01	0	0.00	0	45.05	45.10	0	10,937	0.00%
2019/10/31	13	45.23	5	44.70	44.65	8	11,096	0.07%
2019/10/30	9	45.49	13	45.38	45.80	-4	11,260	-0.04%
2019/10/29	8	44.75	10	44.04	43.90	-2	11,419	-0.02%
2019/10/28	12	44.46	0	0.00	44.45	12	11,889	0.10%
2019/10/23	27	44.56	35	45.81	44.25	-8	12,367	-0.06%
2019/10/22	32	44.80	1	44.80	44.65	31	12,109	0.26%
2019/10/21	11	44.59	0	0.00	44.15	11	12,029	0.09%
2019/10/18	7	44.07	5	44.06	44.25	2	11,964	0.02%
2019/10/17	113	43.91	7	43.95	43.95	106	11,898	0.89%	大買/鉅額交易
2019/10/16	25	42.48	2	42.65	43.05	23	11,706	0.20%
2019/10/15	17	42.59	34	42.49	43.00	-17	11,656	-0.15%
2019/10/14	10	40.70	1	41.00	41.05	9	11,486	0.08%
2019/10/08	0	0.00	1	40.10	39.40	-1	11,470	-0.01%
2019/10/07	2	40.80	0	0.00	40.50	2	11,391	0.02%
2019/10/04	1	40.50	1	40.80	40.30	0	11,366	0.00%
2019/10/03	36	41.04	6	41.26	40.95	30	11,301	0.27%
2019/10/02	11	41.17	0	0.00	41.50	11	11,253	0.10%
2019/10/01	34	41.29	2.1	41.13	40.80	31.9	11,251	0.28%
2019/09/27	10	42.00	3	42.55	40.75	7	11,202	0.06%
2019/09/26	53	43.38	15	44.77	42.90	38	11,061	0.34%
2019/09/25	133	43.18	151	43.67	44.40	-18	10,781	-0.17%	大買/大賣/
2019/09/24	32	43.02	83	44.39	42.30	-51	10,420	-0.49%
2019/09/23	42	43.05	89	42.47	43.00	-47	9,990	-0.47%
2019/09/20	23	40.92	12	40.30	40.50	11	9,512	0.12%
2019/09/19	42	40.67	10	40.70	40.90	32	9,340	0.34%
2019/09/17	1	39.40	1	39.35	39.65	0	9,184	0.00%
2019/09/10	0	0.00	2	38.50	38.45	-2	9,456	-0.02%
2019/09/09	2	39.42	29	39.40	38.80	-27	9,595	-0.28%
2019/09/06	0	0.00	3	40.33	39.85	-3	9,703	-0.03%
2019/09/05	33	40.27	20	40.38	40.20	13	9,706	0.13%
2019/09/04	13	39.50	0	0.00	39.45	13	9,843	0.13%
2019/09/03	11	40.39	4	40.24	39.25	7	9,840	0.07%
2019/09/02	50	40.00	27	39.89	40.00	23	9,811	0.23%
2019/08/29	18	39.15	0	0.00	39.30	18	9,735	0.18%
2019/08/28	10	39.30	80	38.66	38.40	-70	9,662	-0.72%
2019/08/26	1	39.55	0	0.00	38.85	1	9,759	0.01%
2019/08/23	26	40.27	1.2	40.05	40.30	24.8	9,702	0.26%
2019/08/22	11	40.80	2	40.83	40.25	9	9,635	0.09%
2019/08/21	63	40.40	1	40.50	40.40	62	9,495	0.65%
2019/08/20	12	42.11	11.4	42.43	40.95	0.6	9,382	0.01%
2019/08/19	104	41.84	134.2	42.19	42.10	-30.2	9,110	-0.33%	大買/大賣/
2019/08/16	11	40.23	3	39.45	39.40	8	8,779	0.09%
2019/08/15	127	38.58	200	39.49	39.30	-73	8,662	-0.84%	大買/大賣/
2019/08/14	101.1	38.85	15.1	38.70	38.85	86	8,454	1.02%	大買/
2019/08/13	1	38.25	15	38.50	38.15	-14	8,299	-0.17%
2019/08/12	7	37.53	7	37.79	38.25	0	8,147	0.00%
2019/08/08	27	37.14	139	37.57	37.45	-112	8,101	-1.38%	大賣/鉅額交易
2019/08/07	145	36.33	126	37.09	35.80	19	7,973	0.24%	大買/大賣/
2019/08/06	10	34.65	12	34.65	36.50	-2	7,923	-0.03%
2019/08/05	41	36.88	1	37.10	35.50	40	7,981	0.50%
2019/08/02	128	36.06	40	36.35	36.10	88	8,069	1.09%	大買/
2019/08/01	37	38.21	90	38.75	37.80	-53	7,916	-0.67%
2019/07/31	182	37.61	123	37.63	37.60	59	7,619	0.77%	大買/大賣/
2019/07/29	108	39.79	152	39.70	40.10	-44	7,321	-0.60%	大買/大賣/
2019/07/26	86	37.76	96	37.88	38.00	-10	6,850	-0.15%
2019/07/25	0	0.00	3	34.90	35.20	-3	6,447	-0.05%
2019/07/24	23	34.44	15	34.55	34.70	8	6,379	0.13%
2019/07/23	5	34.10	19	33.59	33.95	-14	6,406	-0.22%
2019/07/18	0	0.00	20	31.80	31.75	-20	6,642	-0.30%
2019/07/17	0	0.00	3	31.87	31.90	-3	6,756	-0.04%
2019/07/16	3	31.77	13	31.97	31.60	-10	7,109	-0.14%
2019/07/15	10	32.65	5	32.58	32.65	5	7,539	0.07%
2019/07/12	0	0.00	21	32.31	32.75	-21	7,870	-0.27%
2019/07/11	4	32.20	5	31.90	31.80	-1	8,403	-0.01%
2019/07/09	0	0.00	3	31.88	31.70	-3	8,744	-0.03%
2019/07/05	10	32.30	0	0.00	32.15	10	8,917	0.11%
2019/07/04	20	32.15	0	0.00	32.10	20	8,912	0.22%
2019/07/03	2	31.85	1	31.80	31.70	1	8,946	0.01%
2019/07/02	0	0.00	4	32.40	31.90	-4	8,987	-0.04%
2019/07/01	5	31.80	6	31.73	31.80	-1	8,977	-0.01%
2019/06/28	1	31.30	0	0.00	31.05	1	8,994	0.01%
2019/06/26	4	30.70	3	30.92	30.95	1	9,017	0.01%
2019/06/25	1	30.80	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	4	30.73	31.35	-4	9,031	-0.04%
2019/06/21	2	30.95	9	31.06	30.90	-7	9,083	-0.08%
2019/06/20	8	31.91	8	32.00	31.55	0	9,042	0.00%
2019/06/19	4	31.41	11	31.56	31.35	-7	9,019	-0.08%
2019/06/18	15	31.40	0	0.00	30.90	15	9,012	0.17%
2019/06/17	14	31.71	3	31.70	31.65	11	8,960	0.12%
2019/06/14	2	31.43	11	31.67	31.70	-9	8,869	-0.10%
2019/06/13	24	31.29	17	30.93	30.30	7	8,784	0.08%
2019/06/12	35	30.99	96	30.87	30.95	-61	8,635	-0.71%
2019/06/11	15	30.86	20	31.01	30.90	-5	8,568	-0.06%
2019/06/10	42	29.64	13	29.55	29.70	29	8,327	0.35%
2019/06/06	0	0.00	2	29.50	29.00	-2	8,299	-0.02%
2019/06/05	15	29.90	16	30.00	29.45	-1	8,346	-0.01%
2019/06/04	15	29.39	1	29.55	29.45	14	8,333	0.17%
2019/06/03	1	29.20	7	29.16	29.30	-6	8,318	-0.07%
2019/05/31	8	29.56	20	29.80	29.50	-12	8,284	-0.14%
2019/05/30	1	29.00	0	0.00	29.10	1	8,178	0.01%
2019/05/28	1	28.35	0	0.00	28.20	1	8,087	0.01%
2019/05/27	10	28.35	10	28.30	28.40	0	8,120	0.00%
2019/05/22	16	29.13	29	29.42	29.30	-13	8,768	-0.15%
2019/05/21	2	28.55	15	27.90	28.35	-13	8,744	-0.15%
2019/05/20	12	29.40	0	0.00	28.80	12	8,639	0.14%
2019/05/17	35	29.91	30	29.18	29.30	5	8,650	0.06%
2019/05/16	28	29.96	0	0.00	29.65	28	8,642	0.32%
2019/05/15	83	29.54	52	30.18	30.40	31	8,664	0.36%
2019/05/14	1	29.30	0	0.00	29.40	1	8,779	0.01%
2019/05/10	1	29.90	0	0.00	29.30	1	8,700	0.01%
2019/05/09	1	30.35	3	30.40	29.85	-2	8,496	-0.02%
2019/05/08	3	32.30	2	31.30	32.60	1	8,255	0.01%
2019/05/06	3	31.60	11	31.69	31.20	-8	8,176	-0.10%
2019/05/03	10	32.45	2	32.20	32.20	8	8,101	0.10%
2019/05/02	5	31.72	0	0.00	31.65	5	8,021	0.06%
2019/04/29	2	32.68	0	0.00	32.50	2	7,864	0.03%
2019/04/26	20	31.90	20	32.08	31.95	0	7,719	0.00%
2019/04/24	10	35.00	14	33.51	33.40	-4	7,424	-0.05%
2019/04/23	10	33.60	17	33.90	34.05	-7	7,217	-0.10%
2019/04/22	57	34.38	114	34.69	34.90	-57	7,052	-0.81%	大賣/
2019/04/19	99	33.48	54	33.29	33.90	45	6,699	0.67%
2019/04/18	46	31.16	17	31.41	31.05	29	6,335	0.46%
2019/04/17	12	29.48	61	30.77	30.90	-49	5,978	-0.82%
2019/04/16	1	28.90	5	29.12	29.10	-4	5,326	-0.08%
2019/04/15	16	29.01	4	28.70	29.05	12	5,228	0.23%
2019/04/12	17	28.16	23	28.29	28.55	-6	4,942	-0.12%
2019/04/11	3	27.50	35	27.40	27.40	-32	4,789	-0.67%
2019/04/09	3	28.15	4	28.25	28.15	-1	4,694	-0.02%
2019/04/08	21	28.04	3	28.05	27.60	18	4,598	0.39%
2019/04/03	0	0.00	10	27.59	27.55	-10	4,525	-0.22%
2019/04/02	4	27.25	2	27.60	27.30	2	4,451	0.04%
2019/04/01	2	26.75	6.1	26.80	26.85	-4.1	4,335	-0.09%
2019/03/29	2	26.25	2	26.25	26.20	0	4,264	0.00%
2019/03/27	1	26.50	0	0.00	26.40	1	4,278	0.02%
2019/03/26	6	27.03	0	0.00	26.70	6	4,252	0.14%
2019/03/25	2	27.50	40	27.33	27.30	-38	4,195	-0.91%
2019/03/22	5	27.67	12	27.80	27.85	-7	4,192	-0.17%
2019/03/21	10	27.45	5	27.45	27.60	5	4,118	0.12%
2019/03/20	40	26.74	3	27.03	26.80	37	4,111	0.90%
2019/03/19	5	26.75	5	26.70	26.70	0	4,115	0.00%
2019/03/18	6	26.70	2	27.05	27.15	4	4,094	0.10%
2019/03/15	8	26.35	1	26.45	26.35	7	4,022	0.17%
2019/03/14	0	0.00	1	26.10	26.10	-1	4,034	-0.02%
2019/03/13	2	26.25	0	0.00	26.35	2	4,123	0.05%
2019/03/11	0	0.00	2	26.10	26.05	-2	4,319	-0.05%
2019/03/08	7	25.84	0	0.00	25.90	7	4,399	0.16%
2019/03/07	2	26.40	0	0.00	26.25	2	4,515	0.04%
2019/03/04	6	27.17	6	27.18	27.20	0	4,629	0.00%
2019/02/27	1	26.95	1	27.00	26.95	0	4,627	0.00%
2019/02/26	9	27.76	1	27.60	27.55	8	4,598	0.17%
2019/02/25	2	28.00	4	28.14	28.00	-2	4,602	-0.04%
2019/02/22	107	28.46	112	28.39	27.90	-5	4,499	-0.11%	大買/大賣/
2019/02/21	16	26.61	16	26.73	28.10	0	4,163	0.00%
2019/02/20	2	26.25	1	26.20	26.10	1	3,902	0.03%
2019/02/19	5	26.10	0	0.00	26.10	5	3,977	0.13%
2019/02/18	0	0.00	2	26.20	26.20	-2	3,985	-0.05%
2019/02/15	3	25.67	0	0.00	25.70	3	3,985	0.08%
2019/02/14	2	26.10	5	26.30	26.10	-3	3,947	-0.08%
2019/02/13	55	25.86	66	25.85	26.15	-11	3,840	-0.29%
2019/02/12	87	24.70	103	24.69	25.20	-16	3,643	-0.44%	大賣/
2019/01/28	1	24.10	1	24.25	24.10	0	3,878	0.00%
2019/01/15	0	0.00	1	24.05	23.90	-1	4,683	-0.02%
2019/01/11	4	23.94	2	23.80	23.85	2	4,732	0.04%
2019/01/10	16	24.45	18	24.45	24.30	-2	4,712	-0.04%
2019/01/09	3	23.50	2	23.40	23.70	1	4,626	0.02%
2019/01/08	2	22.70	0	0.00	22.70	2	4,571	0.04%
2019/01/04	10	21.95	0	0.00	22.40	10	4,684	0.21%
2018/12/25	0	0.00	1	22.90	23.10	-1	5,027	-0.02%
2018/12/21	0	0.00	1	23.60	23.60	-1	5,109	-0.02%
2018/12/20	4	23.51	2	23.70	23.05	2	5,091	0.04%
2018/12/19	0	0.00	0.1	23.75	23.80	-0.1	5,067	0.00%
2018/12/18	3	24.10	0	0.00	23.90	3	5,102	0.06%
2018/12/17	1	24.30	1	24.50	24.50	0	5,194	0.00%
2018/12/13	1	24.30	0	0.00	24.30	1	5,184	0.02%
2018/12/12	1	24.35	0	0.00	24.60	1	5,146	0.02%
2018/12/11	1	24.35	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	1	24.10	24.10	-1	5,198	-0.02%
2018/12/07	1	24.85	0	0.00	24.75	1	5,196	0.02%
2018/12/06	6	24.50	7	24.39	24.05	-1	5,199	-0.02%
2018/12/05	3	25.13	0	0.00	25.60	3	5,157	0.06%
2018/12/04	3	26.20	3	26.17	25.85	0	5,252	0.00%
2018/12/03	2	25.83	3	25.80	25.65	-1	5,211	-0.02%
2018/11/30	8	24.60	20	24.73	24.65	-12	5,075	-0.24%
2018/11/29	18	24.06	5	24.30	23.85	13	4,932	0.26%
2018/11/28	10	23.70	0	0.00	23.85	10	4,935	0.20%
2018/11/27	2	23.50	0	0.00	23.55	2	4,931	0.04%
2018/11/22	4	23.65	2	24.35	23.40	2	5,337	0.04%
2018/11/16	3	23.47	5	24.00	23.40	-2	6,028	-0.03%
2018/11/15	0	0.00	2	23.35	23.45	-2	5,927	-0.03%
2018/11/14	1	23.75	3	23.67	23.50	-2	5,954	-0.03%
2018/11/13	1	22.90	0	0.00	23.20	1	5,926	0.02%
2018/11/12	0	0.00	1	23.10	22.85	-1	6,002	-0.02%
2018/11/08	6	23.20	0	0.00	23.00	6	6,121	0.10%
2018/11/07	0	0.00	4	23.21	23.45	-4	6,081	-0.07%
2018/11/06	2	22.50	3	22.40	22.20	-1	6,058	-0.02%
2018/11/05	0	0.00	2	23.15	23.30	-2	6,068	-0.03%
2018/11/02	25	24.05	43	24.41	23.40	-18	6,019	-0.30%
2018/11/01	1	22.00	12	21.66	22.45	-11	5,798	-0.19%
2018/10/31	12	21.43	4	20.71	21.10	8	5,804	0.14%
2018/10/30	3	20.02	0	0.00	20.10	3	5,880	0.05%
2018/10/29	0	0.00	3	20.47	20.70	-3	5,917	-0.05%
2018/10/26	1	19.55	3	19.47	19.50	-2	5,994	-0.03%
2018/10/25	11	19.59	8	19.65	19.05	3	6,049	0.05%
2018/10/24	14	20.48	14	20.18	20.50	0	6,087	0.00%
2018/10/23	5	20.45	5	20.55	20.45	0	6,132	0.00%
2018/10/19	0	0.00	1	20.90	20.90	-1	6,444	-0.02%
2018/10/18	2	21.50	0	0.00	21.50	2	6,626	0.03%
2018/10/17	4	21.98	0	0.00	21.50	4	6,694	0.06%
2018/10/12	4	21.05	2	21.35	21.20	2	6,752	0.03%
2018/10/11	21	20.69	6	20.64	20.60	15	6,849	0.22%
2018/10/09	1	23.00	4	22.83	22.85	-3	6,952	-0.04%
2018/10/08	0	0.00	8	22.50	22.50	-8	7,000	-0.11%
2018/10/05	9	23.21	2	24.50	23.15	7	7,080	0.10%
2018/10/01	0	0.00	1	26.15	26.10	-1	7,204	-0.01%
2018/09/28	4	26.03	4	26.10	26.15	0	7,440	0.00%
2018/09/27	0	0.00	1	26.35	26.15	-1	7,608	-0.01%
2018/09/26	0	0.00	1	26.60	26.45	-1	7,871	-0.01%
2018/09/21	0	0.00	16	27.04	26.90	-16	9,259	-0.17%
2018/09/20	1	25.50	0	0.00	25.35	1	9,307	0.01%
2018/09/19	1	26.10	0	0.00	25.65	1	9,365	0.01%
2018/09/18	11	25.87	1	25.80	25.70	10	9,513	0.11%
2018/09/17	11	26.67	1	26.75	26.55	10	9,530	0.10%
2018/09/14	7	26.46	2	26.20	26.40	5	9,515	0.05%
2018/09/12	2	25.68	0	0.00	25.70	2	9,595	0.02%
2018/09/11	1	25.80	0	0.00	26.25	1	9,675	0.01%
2018/09/10	1	25.75	0	0.00	25.25	1	9,667	0.01%
2018/09/07	2	27.10	2	28.70	26.70	0	9,577	0.00%
2018/09/05	5	28.80	0	0.00	28.90	5	9,621	0.05%
2018/09/04	5	29.34	8	29.17	29.60	-3	9,694	-0.03%
2018/09/03	3	28.80	1	29.45	28.80	2	9,749	0.02%
2018/08/31	2	29.73	11	29.97	29.95	-9	9,765	-0.09%
2018/08/30	3	29.40	11	29.26	29.50	-8	10,169	-0.08%
2018/08/29	6	29.24	7	29.55	29.70	-1	10,391	-0.01%
2018/08/28	57	29.35	49	28.86	28.55	8	10,290	0.08%
2018/08/27	24	28.72	30	28.82	29.20	-6	9,920	-0.06%
2018/08/24	0	0.00	1	26.60	26.55	-1	9,832	-0.01%
2018/08/23	1	26.30	0	0.00	26.20	1	10,176	0.01%
2018/08/21	1	26.25	0	0.00	26.10	1	10,782	0.01%
2018/08/20	0	0.00	7	26.00	26.40	-7	11,334	-0.06%
2018/08/17	5	26.87	2	26.40	26.45	3	11,913	0.03%
2018/08/15	2	26.05	3	26.20	26.30	-1	12,761	-0.01%
2018/08/14	2	26.35	1	26.05	27.20	1	12,882	0.01%
2018/08/13	5	27.25	1	27.30	26.20	4	13,082	0.03%
2018/08/10	6	28.13	0	0.00	28.15	6	13,043	0.05%
2018/08/09	3	28.78	2	28.80	28.85	1	13,139	0.01%
2018/08/06	13	29.22	10	28.96	28.85	3	13,475	0.02%
2018/08/03	1	28.25	2	28.25	28.10	-1	13,489	-0.01%
2018/08/02	3	28.07	0	0.00	27.85	3	13,499	0.02%
2018/08/01	13	28.77	13	28.80	28.75	0	13,583	0.00%
2018/07/31	1	28.55	2	28.78	28.75	-1	13,850	-0.01%
2018/07/30	6	28.70	8	28.60	28.50	-2	13,957	-0.01%
2018/07/27	6	29.33	7	29.34	29.50	-1	13,909	-0.01%
2018/07/26	7	29.23	5	29.17	29.55	2	13,809	0.01%
2018/07/25	2	27.20	9	28.51	28.60	-7	13,605	-0.05%
2018/07/24	6	26.45	6	26.68	27.30	0	13,400	0.00%
2018/07/23	2	26.00	8	26.21	26.70	-6	13,305	-0.05%
2018/07/20	6	25.52	0	0.00	25.45	6	13,244	0.05%
2018/07/18	8	26.82	3	26.62	26.30	5	13,140	0.04%
2018/07/17	4.1	28.62	7	28.41	28.35	-2.9	12,987	-0.02%
2018/07/16	2	28.15	4	28.21	27.95	-2	12,827	-0.02%
2018/07/13	10	29.13	3	29.87	28.70	7	12,747	0.05%
2018/07/12	1	29.40	6	29.54	29.70	-5	12,715	-0.04%
2018/07/11	6	28.78	5	28.79	28.55	1	12,623	0.01%
2018/07/10	19	28.96	27	29.04	29.00	-8	12,559	-0.06%
2018/07/09	3	29.40	2	28.93	28.75	1	12,554	0.01%
2018/07/06	8	30.21	3	29.73	28.95	5	12,464	0.04%
2018/07/05	5	31.01	9	31.62	29.80	-4	12,239	-0.03%
2018/07/04	96	32.29	93.6	32.34	32.00	2.4	12,022	0.02%
2018/07/03	185	33.79	182	33.94	31.40	3	11,762	0.03%	大買/大賣/
2018/07/02	76	32.14	79	32.26	33.05	-3	10,803	-0.03%
2018/06/28	36	28.85	1	28.40	28.10	35	10,164	0.34%
2018/06/27	0	0.00	2	29.05	28.70	-2	10,090	-0.02%
2018/06/26	1	28.40	0	0.00	29.20	1	9,925	0.01%
2018/06/25	1	29.00	2	28.20	28.00	-1	9,866	-0.01%
2018/06/22	3	29.08	3	29.05	28.75	0	9,839	0.00%
2018/06/21	2	29.53	2	29.50	30.20	0	9,781	0.00%
2018/06/20	3	27.85	2	28.00	28.00	1	9,678	0.01%
2018/06/14	7	30.83	3	31.60	30.40	4	9,442	0.04%
2018/06/13	0	0.00	2	30.30	30.55	-2	9,329	-0.02%
2018/06/12	10	30.93	5	31.50	30.10	5	9,261	0.05%
2018/06/11	1	31.10	11	31.51	31.15	-10	9,137	-0.11%
2018/06/08	3	30.48	1	30.60	30.60	2	9,001	0.02%
2018/06/07	128	32.20	124	32.36	30.40	4	8,896	0.04%	大買/大賣/
2018/06/06	32	30.97	22	31.07	31.20	10	8,362	0.12%
2018/06/05	3	28.88	4	29.06	28.85	-1	8,033	-0.01%
2018/06/04	11	30.04	15	30.04	29.75	-4	7,931	-0.05%
2018/06/01	2	29.00	2	29.15	29.15	0	7,814	0.00%
2018/05/31	21	30.46	8	31.56	29.15	13	7,709	0.17%
2018/05/30	11	29.56	81	29.44	30.40	-70	7,314	-0.96%
2018/05/29	12	30.61	18	30.86	30.05	-6	6,991	-0.09%
2018/05/28	222	29.88	180	30.25	31.60	42	6,615	0.63%	大買/大賣/
2018/05/25	80	28.42	80	28.56	28.80	0	6,007	0.00%
2018/05/24	115	26.21	186.4	25.90	27.20	-71.4	5,375	-1.33%	大買/大賣/
2018/05/23	203	24.72	231	24.87	24.75	-28	4,844	-0.58%	大買/大賣/
2018/05/22	20	23.69	14	23.80	23.55	6	4,373	0.14%
2018/05/21	153	23.25	63	22.96	23.35	90	4,181	2.15%	大買/
2018/05/18	2	22.40	2	22.30	22.20	0	3,919	0.00%
2018/05/17	1	22.10	1	21.95	22.00	0	3,885	0.00%
2018/05/16	0	0.00	8	22.61	22.90	-8	3,734	-0.21%
2018/05/15	1	22.45	55	22.42	22.45	-54	3,591	-1.50%
2018/05/14	50	21.60	50	21.70	21.70	0	3,452	0.00%
2018/05/11	50	22.00	10	20.95	20.80	40	3,201	1.25%
2018/05/10	0	0.00	10	21.00	21.40	-10	3,004	-0.33%
2018/05/09	20	21.18	10	21.25	21.25	10	2,931	0.34%
2018/05/08	0	0.00	2	20.55	20.25	-2	2,728	-0.07%
2018/05/07	1	19.50	5	20.05	20.05	-4	2,354	-0.17%
2018/05/04	1	18.35	0	0.00	18.25	1	2,142	0.05%
2018/04/19	0	0.00	5	18.00	17.95	-5	2,248	-0.22%
2018/04/18	5	18.40	0	0.00	17.85	5	2,290	0.22%
2018/04/13	0	0.00	1	17.95	18.00	-1	2,320	-0.04%
2018/04/10	0	0.00	1	17.55	17.60	-1	2,774	-0.04%
2018/04/09	1	17.45	0	0.00	17.35	1	2,832	0.04%
2018/04/03	1	17.60	0	0.00	17.60	1	2,881	0.03%
2018/04/02	0	0.00	10	17.72	17.75	-10	2,937	-0.34%
2018/03/31	0	0.00	1	17.75	17.90	-1	3,036	-0.03%
2018/03/30	0	0.00	12	17.78	17.70	-12	3,149	-0.38%
2018/03/28	0	0.00	9	17.85	17.90	-9	3,581	-0.25%
2018/03/26	0	0.00	1	17.80	17.95	-1	3,919	-0.03%
2018/03/23	1	17.50	0	0.00	17.90	1	4,247	0.02%
2018/03/22	0	0.00	2	18.40	18.15	-2	4,698	-0.04%
2018/03/21	2	18.58	7	18.58	18.35	-5	5,349	-0.09%
2018/03/16	7	19.16	9	19.20	19.00	-2	5,824	-0.03%
2018/03/14	0	0.00	4	18.95	18.95	-4	6,053	-0.07%
2018/03/13	12	19.01	2	18.90	19.05	10	6,068	0.16%
2018/03/09	13	18.92	0	0.00	18.85	13	6,117	0.21%
2018/03/08	17	18.80	0	0.00	18.80	17	6,110	0.28%
2018/03/06	0	0.00	5	19.19	19.45	-5	6,169	-0.08%
2018/03/05	2	18.50	0	0.00	18.50	2	6,142	0.03%
2018/03/02	8	18.71	5	18.85	18.80	3	6,177	0.05%
2018/03/01	2	18.80	0	0.00	18.90	2	6,203	0.03%
2018/02/23	5	19.70	3	19.65	19.70	2	6,531	0.03%
2018/02/21	3	18.45	1	18.40	18.80	2	6,850	0.03%
2018/02/08	1	17.70	0	0.00	17.80	1	6,994	0.01%
2018/02/06	5	17.60	0	0.00	17.65	5	6,970	0.07%
2018/02/01	5	20.50	0	0.00	20.40	5	6,967	0.07%
2018/01/23	1	20.50	0	0.00	20.30	1	7,367	0.01%
2018/01/19	2	21.13	5	21.00	21.00	-3	7,427	-0.04%
2018/01/18	2	21.70	2	21.80	21.45	0	7,455	0.00%
2018/01/17	3	21.83	16	21.65	21.50	-13	7,445	-0.17%
2018/01/12	5	21.55	5	21.50	21.40	0	7,587	0.00%
2018/01/11	5	21.40	0	0.00	21.65	5	7,709	0.06%
2018/01/09	0	0.00	4	20.76	20.70	-4	7,970	-0.05%
2018/01/08	2	20.75	1	20.80	20.70	1	8,145	0.01%
2018/01/05	20	21.85	24	21.84	21.65	-4	8,371	-0.05%
2018/01/04	22	22.31	3	22.70	22.55	19	8,221	0.23%
2018/01/03	1	21.70	0	0.00	21.45	1	7,920	0.01%
2018/01/02	0	0.00	2	21.60	21.45	-2	7,853	-0.03%