宏達電 (2498)-兆豐-永和券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.80
漲跌
▼0.10
漲幅
-0.23%
成交量
3,164張
產業
上市通信網路類股
1090人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－兆豐-永和券商分點個股進出

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

兆豐-永和券商分點個股進出
兆豐-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	10	43.21	0	0.00	42.80	10	5,293	0.19%
2024/04/16	4	43.58	2	44.08	42.90	2	5,669	0.04%
2024/04/15	8	45.66	7	45.15	45.15	1	6,724	0.01%
2024/04/12	1	46.20	0	0.00	46.05	1	7,381	0.01%
2024/04/10	7	46.66	15	46.40	46.40	-8	7,393	-0.11%
2024/04/09	29	46.58	0	0.00	46.65	29	7,483	0.39%
2024/04/03	0	0.00	1	46.70	47.20	-1	7,548	-0.01%
2024/04/02	6	48.02	7	47.57	47.50	-1	7,602	-0.01%
2024/03/28	1	47.55	1	47.50	47.65	0	8,335	0.00%
2024/03/27	2	47.90	2	47.65	47.65	0	8,601	0.00%
2024/03/26	54	47.83	4	47.85	47.85	50	8,590	0.58%
2024/03/25	12	48.90	13	48.06	48.00	-1	8,579	-0.01%
2024/03/22	3.1	46.61	3	47.00	47.45	0.1	8,472	0.00%
2024/03/21	3	46.48	3	46.90	47.05	0	8,556	0.00%
2024/03/20	3	45.65	3.5	46.20	46.00	-0.5	8,743	-0.01%
2024/03/15	3	45.25	3	45.15	45.15	0	9,180	0.00%
2024/03/14	8	46.01	8	45.83	45.50	0	9,179	0.00%
2024/03/13	146	46.15	10	45.90	45.90	136	9,195	1.48%	大買/鉅額交易
2024/03/12	2.1	46.47	2	47.00	47.25	0.1	9,209	0.00%
2024/03/11	7	46.04	7	46.20	46.20	0	9,198	0.00%
2024/03/08	109	45.76	8	45.90	45.90	101	9,224	1.09%	大買/鉅額交易
2024/03/07	20	47.28	33	47.23	47.00	-13	9,146	-0.14%
2024/03/06	113	47.39	6	47.09	47.10	107	9,092	1.18%	大買/鉅額交易
2024/03/05	10.3	49.60	17	48.90	48.90	-6.7	8,969	-0.07%
2024/03/04	6.2	49.11	5	49.40	49.20	1.2	8,958	0.01%
2024/03/01	8	49.16	8	48.95	48.95	0	8,982	0.00%
2024/02/29	12	49.04	11	48.75	48.75	1	8,985	0.01%
2024/02/27	16.4	49.53	18	48.71	48.60	-1.6	9,009	-0.02%
2024/02/26	8	48.51	10	48.93	49.00	-2	8,870	-0.02%
2024/02/23	5	49.22	2	49.10	48.50	3	8,971	0.03%
2024/02/22	8	49.49	6	49.00	49.00	2	8,973	0.02%
2024/02/21	0	0.00	3	49.68	49.55	-3	9,009	-0.03%
2024/02/20	148	49.63	3	49.20	49.20	145	9,182	1.58%	大買/鉅額交易
2024/02/19	3	50.20	0	0.00	50.00	3	9,162	0.03%
2024/02/16	5	49.42	5	49.94	50.00	0	9,254	0.00%
2024/02/15	5	48.88	5	49.25	49.35	0	9,323	0.00%
2024/02/05	7	49.76	5	49.05	49.05	2	9,356	0.02%
2024/02/02	1	50.70	3	50.00	50.00	-2	9,286	-0.02%
2024/02/01	7	49.54	10	50.47	50.70	-3	9,271	-0.03%
2024/01/31	4	49.48	4	49.31	49.10	0	9,321	0.00%
2024/01/30	155	49.68	4	49.50	49.50	151	9,409	1.60%	大買/鉅額交易
2024/01/29	2	50.00	2	50.55	50.50	0	9,445	0.00%
2024/01/26	0	0.00	1	50.00	50.00	-1	9,673	-0.01%
2024/01/25	8	51.53	6	50.50	50.50	2	9,699	0.02%
2024/01/24	14	52.14	12	51.65	51.40	2	9,681	0.02%
2024/01/23	214	51.47	2	51.60	51.70	212	9,628	2.20%	大買/鉅額交易
2024/01/22	4	50.80	7	51.44	51.50	-3	9,589	-0.03%
2024/01/19	6	50.28	6	50.37	50.30	0	9,606	0.00%
2024/01/18	3	49.55	3	50.23	50.40	0	9,580	0.00%
2024/01/17	209	49.57	7	49.54	49.15	202	9,534	2.12%	大買/鉅額交易
2024/01/16	5	50.68	5	50.30	50.30	0	9,430	0.00%
2024/01/15	5	51.88	5	51.40	51.30	0	9,357	0.00%
2024/01/12	11	51.73	11	51.65	51.60	0	9,351	0.00%
2024/01/11	8	52.20	13	52.75	52.10	-5	9,297	-0.05%
2024/01/10	14	52.70	8	52.83	52.20	6	9,242	0.06%
2024/01/09	5	55.18	6	54.57	54.70	-1	8,994	-0.01%
2024/01/08	7	52.79	11	53.18	52.90	-4	7,866	-0.05%
2024/01/05	33	48.94	10	49.03	48.90	23	7,192	0.32%
2024/01/04	6	48.99	0	0.00	48.65	6	7,219	0.08%
2024/01/03	4	49.26	4	49.51	49.40	0	7,236	0.00%
2024/01/02	7	51.21	5	51.26	50.70	2	7,178	0.03%
2023/12/29	4	51.70	4	51.38	51.30	0	7,236	0.00%
2023/12/28	9	51.80	7	51.86	51.60	2	7,246	0.03%
2023/12/27	5	52.14	12	52.50	52.10	-7	7,194	-0.10%
2023/12/26	7	51.79	5	51.74	51.50	2	7,015	0.03%
2023/12/25	7	52.43	11	53.18	52.00	-4	6,901	-0.06%
2023/12/22	3	50.40	21	51.47	51.20	-18	6,432	-0.28%
2023/12/21	2	48.78	3	49.17	49.15	-1	6,176	-0.02%
2023/12/20	3	48.90	3	49.28	49.55	0	6,172	0.00%
2023/12/19	20	48.58	5	48.71	48.65	15	6,148	0.24%
2023/12/18	4	49.93	3	49.90	49.25	1	6,148	0.02%
2023/12/15	2	50.50	2	50.75	50.80	0	6,065	0.00%
2023/12/14	1	51.70	21.1	52.10	52.00	-20.1	5,873	-0.34%
2023/12/13	2	48.40	2	48.30	48.30	0	5,425	0.00%
2023/12/12	3	48.75	3	48.30	48.30	0	5,435	0.00%
2023/12/11	13	48.90	3	48.70	48.70	10	5,466	0.18%
2023/12/08	15	48.91	20	48.90	48.85	-5	5,475	-0.09%
2023/12/07	12	49.20	12	48.40	48.40	0	5,460	0.00%
2023/12/06	7	49.32	2	48.90	48.90	5	5,428	0.09%
2023/12/05	2	49.65	2	49.20	49.20	0	5,435	0.00%
2023/12/04	0	0.00	4	49.75	49.75	-4	5,473	-0.07%
2023/12/01	5	49.82	1	49.45	49.45	4	5,453	0.07%
2023/11/30	4	49.90	5	50.26	50.20	-1	5,414	-0.02%
2023/11/29	0	0.00	100	50.10	49.65	-100	5,370	-1.86%
2023/11/28	8	49.44	125	49.84	50.00	-117	5,348	-2.19%	大賣/鉅額交易
2023/11/27	0	49.10	1	48.50	48.45	-1	5,299	-0.02%
2023/11/24	13	49.04	1	49.05	49.05	12	5,291	0.23%
2023/11/23	3	50.32	3	50.10	50.10	0	5,249	0.00%
2023/11/22	1	48.60	12	50.28	50.00	-11	5,226	-0.21%
2023/11/21	5	49.01	5	49.34	49.30	0	5,125	0.00%
2023/11/20	0	0.00	1	49.60	49.15	-1	5,091	-0.02%
2023/11/17	65	48.87	56	49.76	49.45	9	5,037	0.18%
2023/11/16	4	47.93	5	48.10	48.15	-1	4,841	-0.02%
2023/11/15	18	47.97	98	47.96	48.00	-80	4,817	-1.66%
2023/11/14	16	47.26	18	47.26	47.20	-2	4,728	-0.04%
2023/11/13	6	46.69	2	46.55	46.75	4	4,668	0.09%
2023/11/10	0	0.00	2	45.90	45.90	-2	4,645	-0.04%
2023/11/09	3	46.45	1	46.30	46.30	2	4,668	0.04%
2023/11/08	3	45.90	3	46.20	47.40	0	4,731	0.00%
2023/11/07	81	46.22	0	0.00	46.05	81	4,652	1.74%
2023/11/06	6	47.78	7	48.01	48.10	-1	4,602	-0.02%
2023/11/03	5	47.41	4	47.63	47.40	1	4,549	0.02%
2023/11/02	2	45.33	2	45.75	45.85	0	4,356	0.00%
2023/11/01	2	44.28	2	44.60	44.75	0	4,470	0.00%
2023/10/31	5	45.65	9	44.10	44.10	-4	4,598	-0.09%
2023/10/30	3	46.13	3	46.02	45.75	0	4,807	0.00%
2023/10/27	5	45.73	5	45.94	46.00	0	4,872	0.00%
2023/10/26	3	45.35	3	45.15	45.15	0	4,880	0.00%
2023/10/25	5	46.20	5	46.62	46.60	0	4,945	0.00%
2023/10/24	2	45.28	2	45.58	45.70	0	5,041	0.00%
2023/10/20	4	44.90	4	45.30	45.70	0	5,146	0.00%
2023/10/19	2	46.00	6	45.65	45.85	-4	5,182	-0.08%
2023/10/18	3	47.22	4	46.60	46.60	-1	5,274	-0.02%
2023/10/17	6	49.73	1	50.10	48.10	5	5,172	0.10%
2023/10/16	2	49.40	0	0.00	49.05	2	5,121	0.04%
2023/10/13	4	49.68	4	50.08	50.10	0	5,240	0.00%
2023/10/12	3	49.85	5	50.26	50.30	-2	5,366	-0.04%
2023/10/11	7	49.90	3	49.28	49.25	4	5,491	0.07%
2023/10/06	60	49.58	0	0.00	49.65	60	5,673	1.06%
2023/10/05	1	48.60	4	48.76	50.30	-3	6,014	-0.05%
2023/10/04	164	47.34	0	0.00	47.45	164	6,175	2.66%	大買/鉅額交易
2023/10/03	1	48.80	0	0.00	48.75	1	6,183	0.02%
2023/10/02	0	0.00	30	49.10	49.10	-30	6,297	-0.48%
2023/09/28	35	48.37	3	48.35	48.10	32	6,410	0.50%
2023/09/26	2	49.40	2	48.65	48.65	0	6,496	0.00%
2023/09/25	2	49.65	2	49.70	49.45	0	6,506	0.00%
2023/09/22	1	48.05	2	49.05	49.65	-1	6,536	-0.02%
2023/09/21	4	48.65	3	48.45	48.45	1	6,600	0.02%
2023/09/20	3	49.50	4	49.20	49.20	-1	6,605	-0.02%
2023/09/19	3	50.08	1	49.45	49.45	2	6,662	0.03%
2023/09/18	2	50.40	6	50.53	50.50	-4	6,695	-0.06%
2023/09/15	4	50.78	4	50.55	50.40	0	6,888	0.00%
2023/09/14	1	49.80	2	50.60	50.90	-1	6,926	-0.01%
2023/09/13	4	49.66	5	49.60	49.50	-1	6,999	-0.01%
2023/09/12	2	49.55	2	49.95	49.80	0	7,080	0.00%
2023/09/11	4	49.90	8	49.73	49.30	-4	7,089	-0.06%
2023/09/08	3	50.60	3	50.27	50.10	0	7,114	0.00%
2023/09/07	5	51.88	6	51.28	51.00	-1	7,133	-0.01%
2023/09/06	5	52.46	1	51.80	51.80	4	7,155	0.06%
2023/09/05	2.3	52.77	2	53.10	53.00	0.3	7,188	0.00%
2023/09/04	1.3	52.65	0	0.00	52.70	1.3	7,287	0.02%
2023/08/29	0	0.00	1	51.40	51.80	-1	8,139	-0.01%
2023/08/25	0	50.90	0	0.00	51.10	0	8,264	0.00%
2023/08/24	3	51.10	5	51.12	51.10	-2	8,394	-0.02%
2023/08/23	0	0.00	2	51.55	51.50	-2	8,696	-0.02%
2023/08/22	9	51.38	9	50.70	50.70	0	8,767	0.00%
2023/08/21	2	50.90	2	51.35	51.20	0	8,833	0.00%
2023/08/18	1	51.00	0	0.00	50.70	1	8,856	0.01%
2023/08/17	3	49.87	3	50.40	51.00	0	8,893	0.00%
2023/08/16	4	49.21	4	49.63	50.40	0	8,956	0.00%
2023/08/15	6	49.58	7	49.96	50.00	-1	8,958	-0.01%
2023/08/14	12	49.36	6	49.13	49.10	6	9,137	0.07%
2023/08/11	15	50.32	13	50.61	50.10	2	9,121	0.02%
2023/08/10	2	50.80	1	50.50	50.50	1	9,128	0.01%
2023/08/09	7	51.80	7	51.94	51.90	0	9,074	0.00%
2023/08/08	0	0.00	20	51.80	51.90	-20	9,086	-0.22%
2023/08/07	3	49.87	4	50.70	52.30	-1	9,133	-0.01%
2023/08/04	5.5	51.36	5	51.42	51.10	0.5	9,024	0.01%
2023/08/02	11	54.13	5	53.08	52.50	6	8,926	0.07%
2023/08/01	5	56.26	6	55.73	55.60	-1	8,713	-0.01%
2023/07/31	5	56.04	7	56.11	55.80	-2	8,672	-0.02%
2023/07/28	27	56.03	4	56.15	56.00	23	8,619	0.27%
2023/07/27	2	55.80	7	57.13	57.20	-5	8,602	-0.06%
2023/07/26	4	56.23	5	55.62	55.50	-1	8,529	-0.01%
2023/07/25	6	56.25	5	55.94	55.70	1	8,563	0.01%
2023/07/24	10	57.46	0	0.00	56.30	10	8,609	0.12%
2023/07/21	4	56.73	3	56.90	57.80	1	8,621	0.01%
2023/07/20	2	56.20	3	56.70	57.00	-1	8,657	-0.01%
2023/07/19	4	56.30	3	55.60	55.60	1	8,690	0.01%
2023/07/18	9	58.22	8	56.70	56.70	1	8,788	0.01%
2023/07/17	13	58.03	9	58.40	58.50	4	8,914	0.04%
2023/07/14	9	58.58	8	58.86	58.80	1	8,991	0.01%
2023/07/13	13	58.67	8	59.03	58.40	5	8,953	0.06%
2023/07/12	7.8	58.77	6	58.53	57.70	1.8	8,770	0.02%
2023/07/11	5.4	57.68	7	58.00	58.00	-1.6	8,506	-0.02%
2023/07/10	6	55.83	6	55.45	55.30	0	8,312	0.00%
2023/07/07	4	56.65	3	55.90	55.90	1	8,305	0.01%
2023/07/05	4	57.23	4	56.80	56.80	0	8,668	0.00%
2023/07/04	1	56.90	1	57.40	57.20	0	9,133	0.00%
2023/07/03	4	57.33	5	57.48	57.10	-1	9,220	-0.01%
2023/06/30	3	57.03	2	57.20	57.10	1	9,320	0.01%
2023/06/28	3	56.37	3	56.47	56.40	0	9,417	0.00%
2023/06/27	1	57.50	0	0.00	56.40	1	9,657	0.01%
2023/06/26	0	58.00	0	0.00	57.40	0	9,898	0.00%
2023/06/21	2	58.55	2	59.00	58.70	0	10,018	0.00%
2023/06/19	5	58.94	1	58.90	58.90	4	10,023	0.04%
2023/06/16	4	60.40	4	60.73	60.50	0	10,044	0.00%
2023/06/15	2	60.25	2	60.35	60.20	0	10,095	0.00%
2023/06/14	6	60.78	6	60.20	60.20	0	10,260	0.00%
2023/06/13	3.1	60.97	2	61.10	61.00	1.1	10,510	0.01%
2023/06/12	7	60.24	7	60.14	60.20	0	10,964	0.00%
2023/06/08	3	61.23	4	60.40	60.40	-1	11,507	-0.01%
2023/06/07	4	61.80	6	62.05	62.00	-2	11,855	-0.02%
2023/06/06	5	61.96	9	61.52	61.00	-4	12,463	-0.03%
2023/06/05	14	64.30	17	64.33	63.60	-3	12,483	-0.02%
2023/06/02	2	62.65	2	63.10	62.90	0	12,292	0.00%
2023/06/01	2	62.15	1	62.30	62.40	1	12,408	0.01%
2023/05/30	9	61.19	5	61.56	61.80	4	13,018	0.03%
2023/05/29	0	0.00	5	60.10	61.50	-5	13,433	-0.04%
2023/05/26	10	59.54	10	58.40	58.40	0	13,751	0.00%
2023/05/25	8	59.80	8	59.69	59.40	0	14,297	0.00%
2023/05/24	4	59.53	4	59.63	59.60	0	14,541	0.00%
2023/05/23	2	60.20	2	60.20	60.10	0	15,234	0.00%
2023/05/22	3	59.63	3	60.23	60.30	0	15,543	0.00%
2023/05/19	4	59.15	4	59.00	59.00	0	15,668	0.00%
2023/05/18	10	59.37	10	59.42	58.90	0	15,860	0.00%
2023/05/17	2	57.75	2	58.20	58.40	0	16,248	0.00%
2023/05/16	1	57.30	2	57.55	57.60	-1	16,400	-0.01%
2023/05/12	0	0.00	1	56.70	57.20	-1	17,142	-0.01%
2023/05/11	4	57.23	2	56.00	56.00	2	17,695	0.01%
2023/05/09	1	56.50	1	56.80	56.80	0	18,824	0.00%
2023/05/08	2	57.70	2	57.40	57.40	0	19,949	0.00%
2023/05/02	2	57.05	2	57.40	57.50	0	22,964	0.00%
2023/04/28	2	56.75	1	56.70	56.70	1	23,193	0.00%
2023/04/27	3	56.54	0	0.00	56.20	3	23,205	0.01%
2023/04/25	9	57.59	10	55.91	55.90	-1	23,544	0.00%
2023/04/24	3	57.93	4	58.15	58.00	-1	23,797	0.00%
2023/04/21	6	58.93	5	58.66	58.10	1	23,910	0.00%
2023/04/20	3	60.27	1	59.70	59.60	2	23,913	0.01%
2023/04/19	4	62.33	3	61.70	61.70	1	23,949	0.00%
2023/04/18	3	63.30	0	0.00	63.30	3	24,001	0.01%
2023/04/13	2	64.55	7	63.83	63.70	-5	25,245	-0.02%
2023/04/12	5	64.86	5	64.70	64.70	0	25,380	0.00%
2023/04/11	7	65.21	3	64.73	64.30	4	25,460	0.02%
2023/04/10	6	64.62	7	65.10	65.20	-1	25,447	0.00%
2023/04/07	8	64.86	12	65.32	64.10	-4	25,252	-0.02%
2023/04/06	5	62.92	7	63.37	63.60	-2	24,885	-0.01%
2023/03/31	0	0.00	2	62.20	62.60	-2	24,950	-0.01%
2023/03/30	0	0.00	2	62.15	62.00	-2	25,029	-0.01%
2023/03/29	4.3	61.71	0	0.00	61.60	4.3	25,176	0.02%
2023/03/28	8	62.91	4	61.78	61.70	4	25,355	0.02%
2023/03/27	12	64.10	5	63.90	63.60	7	25,215	0.03%
2023/03/24	1.4	63.14	0	0.00	63.00	1.4	25,157	0.01%
2023/03/22	1	63.00	2	63.45	63.30	-1	25,290	0.00%
2023/03/21	2	63.50	1	62.70	62.70	1	25,422	0.00%
2023/03/20	0	0.00	2	62.80	63.20	-2	25,545	-0.01%
2023/03/17	2	61.70	9	61.96	62.20	-7	25,901	-0.03%
2023/03/16	13	61.46	6	61.43	61.10	7	26,237	0.03%
2023/03/15	13	63.66	16	62.95	63.00	-3	26,537	-0.01%
2023/03/14	14	61.95	16	62.34	62.50	-2	26,978	-0.01%
2023/03/13	7	61.14	7	61.87	62.60	0	27,719	0.00%
2023/03/10	5	62.48	1	62.20	62.60	4	28,235	0.01%
2023/03/09	15	64.70	21	64.72	64.40	-6	29,472	-0.02%
2023/03/08	7	63.57	0	0.00	63.40	7	29,774	0.02%
2023/03/07	2	65.15	8	65.13	64.90	-6	29,637	-0.02%
2023/03/06	3	64.23	3	64.70	64.80	0	29,643	0.00%
2023/03/03	9	65.09	6	63.57	63.60	3	29,568	0.01%
2023/03/02	13.4	64.93	10	65.20	64.80	3.4	29,462	0.01%
2023/03/01	10	66.87	11	66.69	66.10	-1	29,189	0.00%
2023/02/24	6	66.65	0	0.00	65.40	6	28,773	0.02%
2023/02/23	4	66.20	10	66.07	66.70	-6	28,439	-0.02%
2023/02/22	8	64.94	4	64.80	64.60	4	28,059	0.01%
2023/02/21	4	67.15	16	68.08	66.70	-12	27,948	-0.04%
2023/02/20	8	66.35	13	66.65	66.90	-5	27,536	-0.02%
2023/02/17	3	65.80	5	65.94	65.80	-2	27,439	-0.01%
2023/02/16	7	65.20	9	65.56	65.60	-2	27,622	-0.01%
2023/02/15	6	64.10	4	64.05	64.50	2	27,729	0.01%
2023/02/14	5	65.70	5	65.78	65.50	0	27,359	0.00%
2023/02/13	3	65.40	3	65.43	65.20	0	27,496	0.00%
2023/02/10	11	66.42	2	65.50	65.50	9	27,637	0.03%
2023/02/09	6	66.80	12	66.98	67.70	-6	27,428	-0.02%
2023/02/08	8	66.33	10	66.58	66.30	-2	27,527	-0.01%
2023/02/07	6	66.53	3	66.43	66.10	3	27,519	0.01%
2023/02/06	7	67.10	14	66.74	68.70	-7	27,040	-0.03%
2023/02/03	11	66.22	14	66.89	65.10	-3	26,040	-0.01%
2023/02/02	11	65.97	22	66.52	66.90	-11	24,490	-0.04%
2023/02/01	3	60.50	5	60.74	60.90	-2	24,173	-0.01%
2023/01/31	7	60.80	16	60.71	60.80	-9	24,234	-0.04%
2023/01/30	0	0.00	3	59.07	59.50	-3	24,065	-0.01%
2023/01/17	2	57.30	3	57.20	57.20	-1	24,033	0.00%
2023/01/16	3	57.47	1	57.10	57.20	2	24,166	0.01%
2023/01/13	2	57.70	0	0.00	57.30	2	24,282	0.01%
2023/01/12	53	59.63	56	59.90	59.50	-3	24,235	-0.01%
2023/01/11	0	0.00	5	59.28	59.00	-5	24,121	-0.02%
2023/01/10	5	59.08	1	58.80	58.80	4	24,312	0.02%
2023/01/09	1	58.70	4	59.05	58.70	-3	24,559	-0.01%
2023/01/06	51	59.11	52	58.79	58.50	-1	24,854	0.00%
2023/01/05	170	59.60	160	59.75	58.70	10	25,296	0.04%	大買/大賣/
2023/01/04	57	59.27	53	58.71	58.80	4	25,241	0.02%
2023/01/03	58	57.88	64	58.43	58.10	-6	25,223	-0.02%
2022/12/30	5	56.50	13	56.52	55.70	-8	25,198	-0.03%
2022/12/29	1	55.00	1	55.60	55.70	0	25,355	0.00%
2022/12/28	7	56.26	7	56.31	55.70	0	25,989	0.00%
2022/12/27	14	56.80	9	56.68	57.10	5	26,174	0.02%
2022/12/26	5	55.50	9	55.77	55.70	-4	26,380	-0.02%
2022/12/23	9	54.90	9	55.37	55.00	0	26,855	0.00%
2022/12/22	1	56.00	2	56.05	55.40	-1	27,133	0.00%
2022/12/21	5	55.02	6	55.13	55.80	-1	27,737	0.00%
2022/12/20	3	54.57	1	54.40	54.40	2	28,192	0.01%
2022/12/19	7	56.63	10	57.06	56.40	-3	28,938	-0.01%
2022/12/16	3	57.57	0	0.00	57.20	3	29,573	0.01%
2022/12/15	26	58.87	22	58.42	58.20	4	30,474	0.01%
2022/12/14	19	58.23	13	58.54	58.40	6	31,185	0.02%
2022/12/13	33	59.61	32	59.70	58.40	1	31,538	0.00%
2022/12/12	18	59.41	22	59.66	58.90	-4	31,888	-0.01%
2022/12/09	224	60.57	215	59.75	59.40	9	31,984	0.03%	大買/大賣/
2022/12/08	20	59.98	21	60.01	59.90	-1	31,994	0.00%
2022/12/07	12	58.78	14	59.35	58.00	-2	32,125	-0.01%
2022/12/06	9	60.12	6	61.42	59.90	3	32,225	0.01%
2022/12/05	306	60.87	305	60.17	60.40	1	32,529	0.00%	大買/大賣/
2022/12/02	4	58.75	9	59.43	59.10	-5	31,931	-0.02%
2022/12/01	33	59.28	28	57.95	57.80	5	31,833	0.02%
2022/11/30	110	54.95	367	56.12	57.60	-257	31,310	-0.82%	大買/大賣/鉅額交易
2022/11/29	8	51.38	14	51.99	52.40	-6	31,608	-0.02%
2022/11/28	12	51.60	1	52.10	51.50	11	33,714	0.03%
2022/11/25	4	53.25	2	52.70	52.70	2	34,360	0.01%
2022/11/24	4	53.05	4	53.40	53.40	0	35,383	0.00%
2022/11/23	4	52.90	4	52.70	52.40	0	35,608	0.00%
2022/11/22	1	52.80	1	52.80	52.80	0	35,980	0.00%
2022/11/21	18	53.98	13	54.15	52.80	5	37,064	0.01%
2022/11/18	20	54.52	6	54.07	53.40	14	37,282	0.04%
2022/11/17	31	54.93	35	54.95	54.70	-4	38,061	-0.01%
2022/11/16	7	54.66	7	54.59	54.50	0	38,499	0.00%
2022/11/15	13	53.87	3	54.30	54.30	10	38,967	0.03%
2022/11/14	13	53.75	20	54.03	54.30	-7	39,829	-0.02%
2022/11/11	12	53.01	6	54.47	52.40	6	40,889	0.01%
2022/11/10	7	52.79	1	53.60	52.70	6	41,712	0.01%
2022/11/09	3	52.73	14	53.19	53.40	-11	42,307	-0.03%
2022/11/08	10	52.94	5	52.36	51.80	5	43,100	0.01%
2022/11/07	7	52.79	1	53.60	52.50	6	43,801	0.01%
2022/11/04	6	51.90	13	53.28	53.50	-7	44,700	-0.02%
2022/11/03	8	52.86	13	52.55	52.70	-5	44,986	-0.01%
2022/11/02	1	51.20	1	50.50	50.50	0	45,218	0.00%
2022/11/01	4	50.45	10	50.75	50.90	-6	46,009	-0.01%
2022/10/31	11	50.07	17	50.41	50.50	-6	46,929	-0.01%
2022/10/28	4	48.80	0	0.00	48.30	4	48,686	0.01%
2022/10/27	1	49.30	20	49.57	50.30	-19	49,722	-0.04%
2022/10/26	5	49.32	6	48.55	48.40	-1	50,392	0.00%
2022/10/25	1	49.80	1	49.05	49.05	0	51,129	0.00%
2022/10/24	1	50.30	1	50.50	49.65	0	52,478	0.00%
2022/10/21	25	49.83	0	0.00	49.25	25	54,504	0.05%
2022/10/20	2	50.70	2	51.00	51.00	0	55,537	0.00%
2022/10/19	15	51.97	1	52.30	51.70	14	56,959	0.02%
2022/10/18	1	51.80	1	52.40	52.00	0	58,860	0.00%
2022/10/14	0	0.00	13	51.78	51.70	-13	65,525	-0.02%
2022/10/13	3	49.47	0	0.00	49.05	3	66,365	0.00%
2022/10/12	1	50.60	14	51.34	53.00	-13	66,666	-0.02%
2022/10/11	15	51.89	2	51.90	51.60	13	67,341	0.02%
2022/10/07	85	55.69	5	55.86	55.90	80	67,859	0.12%
2022/10/06	154	55.72	7	55.96	56.50	147	69,128	0.21%	大買/鉅額交易
2022/10/05	11	56.49	8	57.49	55.00	3	70,843	0.00%
2022/10/04	1	55.90	2	56.15	55.90	-1	71,871	0.00%
2022/10/03	0	0.00	5	53.40	54.30	-5	72,857	-0.01%
2022/09/30	0	0.00	1	54.60	54.80	-1	75,063	0.00%
2022/09/29	0	0.00	2	53.30	53.30	-2	77,665	0.00%
2022/09/28	2	52.00	1	54.00	52.00	1	81,115	0.00%
2022/09/27	9	55.58	3	55.70	56.60	6	82,606	0.01%
2022/09/26	3	58.13	10	58.40	56.00	-7	83,725	-0.01%
2022/09/23	10	61.40	110	63.02	60.80	-100	84,788	-0.12%	大賣/
2022/09/22	15	63.21	458	64.78	62.70	-443	85,208	-0.52%	大賣/鉅額交易
2022/09/21	5	63.70	5	63.94	64.50	0	85,680	0.00%
2022/09/20	252	62.64	5	62.60	62.80	247	87,623	0.28%	大買/鉅額交易
2022/09/19	308	61.62	6	61.72	61.30	302	87,693	0.34%	大買/鉅額交易
2022/09/15	2	61.60	3	62.70	61.30	-1	88,657	0.00%
2022/09/14	5	60.96	5	61.44	62.60	0	89,958	0.00%
2022/09/13	7	62.63	137	64.15	62.20	-130	89,566	-0.15%	大賣/鉅額交易
2022/09/12	133	63.20	4	63.63	63.30	129	89,038	0.14%	大買/鉅額交易
2022/09/07	1	60.00	0	0.00	60.40	1	87,776	0.00%
2022/09/06	7	63.54	5	60.86	60.10	2	87,085	0.00%
2022/09/05	13	64.35	439	64.81	63.40	-426	86,076	-0.49%	大賣/鉅額交易
2022/09/02	10	64.98	424	65.46	63.90	-414	84,883	-0.49%	大賣/鉅額交易
2022/09/01	343	60.30	11	60.25	60.20	332	82,647	0.40%	大買/鉅額交易
2022/08/31	3	62.00	69	62.40	62.30	-66	81,807	-0.08%
2022/08/30	3	59.20	1	59.60	59.10	2	80,656	0.00%
2022/08/29	2	58.45	1	58.40	58.70	1	80,251	0.00%
2022/08/26	7	62.06	155	63.13	61.60	-148	79,833	-0.19%	大賣/鉅額交易
2022/08/25	0	0.00	4	60.48	61.00	-4	78,831	-0.01%
2022/08/24	166	58.91	28	58.78	59.50	138	78,464	0.18%	大買/鉅額交易
2022/08/23	80	60.40	9	60.92	60.20	71	77,650	0.09%
2022/08/22	7	61.86	1	62.10	61.00	6	77,073	0.01%
2022/08/19	16	64.46	73	65.70	63.90	-57	76,527	-0.07%
2022/08/18	70	65.22	99	64.30	64.20	-29	75,462	-0.04%
2022/08/17	5	64.24	18	64.26	65.50	-13	74,055	-0.02%
2022/08/16	10	63.27	1	64.20	62.50	9	72,978	0.01%
2022/08/15	3	62.10	168	63.97	64.50	-165	72,200	-0.23%	大賣/鉅額交易
2022/08/12	43	64.18	100	64.35	63.20	-57	71,105	-0.08%
2022/08/11	35	63.43	8	63.64	63.80	27	70,103	0.04%
2022/08/10	8	61.35	7	61.61	62.00	1	69,002	0.00%
2022/08/09	1	60.50	1	60.20	59.70	0	68,156	0.00%
2022/08/08	3	59.60	4	59.08	60.40	-1	67,502	0.00%
2022/08/05	5	59.66	13	59.95	62.00	-8	66,539	-0.01%
2022/08/04	15	58.82	7	58.76	58.30	8	65,593	0.01%
2022/08/03	10	64.46	277	65.07	63.30	-267	63,697	-0.42%	大賣/鉅額交易
2022/08/02	11	64.58	9	64.46	64.30	2	62,596	0.00%
2022/08/01	6	65.88	6	65.97	65.80	0	61,911	0.00%
2022/07/29	22	65.91	12	65.65	65.10	10	61,030	0.02%
2022/07/28	14	66.49	16	66.00	65.40	-2	59,645	0.00%
2022/07/27	13	63.48	17	63.64	64.70	-4	57,530	-0.01%
2022/07/26	16	64.97	15	65.03	64.20	1	56,412	0.00%
2022/07/25	20	65.64	23	65.74	66.60	-3	55,233	-0.01%
2022/07/22	51	67.41	53	68.75	64.70	-2	53,167	0.00%
2022/07/21	14	63.24	98.2	64.75	65.60	-84.2	48,899	-0.17%
2022/07/20	9	60.46	13	59.84	59.70	-4	46,099	-0.01%
2022/07/19	9	58.19	5	58.30	58.10	4	44,897	0.01%
2022/07/18	21	59.80	16	60.11	59.10	5	44,100	0.01%
2022/07/15	12	59.62	3	60.20	58.90	9	42,995	0.02%
2022/07/14	12	59.89	12	59.53	60.70	0	42,083	0.00%
2022/07/13	39	60.28	88	61.13	58.40	-49	40,525	-0.12%
2022/07/12	11	59.27	9	59.48	57.60	2	38,521	0.01%
2022/07/11	37	60.27	6	60.33	60.90	31	36,860	0.08%
2022/07/08	33	60.30	54	61.12	60.50	-21	35,597	-0.06%
2022/07/07	39	59.38	35	60.36	61.70	4	33,181	0.01%
2022/07/06	57	59.66	21	58.83	56.90	36	30,092	0.12%
2022/07/05	4	57.85	30	59.34	60.70	-26	26,355	-0.10%
2022/07/04	6	52.28	5	52.10	55.20	1	24,146	0.00%
2022/07/01	10	50.62	11	50.30	50.20	-1	22,541	0.00%
2022/06/30	5	49.32	3	49.57	48.90	2	20,532	0.01%
2022/06/29	158	52.57	152	53.06	52.00	6	19,418	0.03%	大買/大賣/
2022/06/28	12	59.08	21	59.05	57.70	-9	17,930	-0.05%
2022/06/27	0	0.00	6.2	57.23	57.80	-6.2	15,291	-0.04%
2022/06/24	1	50.50	5	51.70	52.60	-4	14,754	-0.03%
2022/06/23	10	48.62	9	48.57	47.90	1	14,113	0.01%
2022/06/22	12	47.42	21	48.39	49.70	-9	13,272	-0.07%
2022/06/21	0	0.00	4	44.26	46.30	-4	11,791	-0.03%
2022/06/20	3.1	43.98	1	42.10	42.10	2.1	11,763	0.02%
2022/06/17	4	44.28	3	44.08	44.00	1	11,742	0.01%
2022/06/16	5	46.56	1	46.80	45.05	4	11,870	0.03%
2022/06/15	2	45.75	1	46.10	45.75	1	11,921	0.01%
2022/06/14	0	0.00	1	46.25	46.45	-1	12,146	-0.01%
2022/06/10	11	47.41	0	0.00	47.40	11	12,611	0.09%
2022/06/08	2	48.90	12	48.63	48.05	-10	13,083	-0.08%
2022/06/07	13	48.36	0	0.00	48.15	13	13,501	0.10%
2022/06/06	0	0.00	2	49.28	49.00	-2	13,971	-0.01%
2022/06/02	6	50.42	3	50.20	49.25	3	14,489	0.02%
2022/06/01	3	49.90	1	50.30	49.55	2	14,792	0.01%
2022/05/31	0	0.00	8	49.16	50.00	-8	15,290	-0.05%
2022/05/30	2	47.78	4	48.19	48.15	-2	16,732	-0.01%
2022/05/27	8	47.69	3	47.95	47.05	5	17,646	0.03%
2022/05/26	6	46.18	6	46.30	45.90	0	17,706	0.00%
2022/05/25	3	45.83	4	46.06	46.00	-1	18,054	-0.01%
2022/05/24	3	46.75	1	45.95	45.95	2	18,678	0.01%
2022/05/23	2	47.38	42	47.66	47.30	-40	18,733	-0.21%
2022/05/20	1	46.80	72	47.04	47.00	-71	19,058	-0.37%
2022/05/19	40	45.75	40	46.43	46.70	0	19,154	0.00%
2022/05/18	4	46.93	6	47.13	47.20	-2	19,316	-0.01%
2022/05/17	2	46.90	0	0.00	47.20	2	19,454	0.01%
2022/05/16	1	45.75	1	46.05	45.70	0	19,732	0.00%
2022/05/13	1	45.45	7	46.14	45.90	-6	19,998	-0.03%
2022/05/12	0	0.00	4	46.04	44.95	-4	20,310	-0.02%
2022/05/11	0	0.00	5	46.03	46.15	-5	20,437	-0.02%
2022/05/10	0	0.00	5	46.40	46.45	-5	20,644	-0.02%
2022/05/09	121	46.30	2	46.23	45.65	119	21,260	0.56%	大買/鉅額交易
2022/05/06	50	49.45	50	50.10	49.95	0	21,534	0.00%
2022/05/05	0	0.00	3	50.90	51.00	-3	22,316	-0.01%
2022/05/04	1	49.25	1	49.10	49.30	0	22,796	0.00%
2022/05/03	1	48.10	0	0.00	48.45	1	23,723	0.00%
2022/04/29	6	49.43	7	47.60	47.60	-1	24,171	0.00%
2022/04/28	2	48.85	3	49.08	48.60	-1	24,509	0.00%
2022/04/27	1	47.50	1	48.10	48.60	0	24,884	0.00%
2022/04/26	0	0.00	0	49.45	49.80	0	25,059	0.00%
2022/04/25	51	49.08	0	0.00	48.75	51	25,311	0.20%
2022/04/22	5	51.14	1	51.10	51.10	4	25,912	0.02%
2022/04/21	4	52.63	5	52.78	53.00	-1	26,781	0.00%
2022/04/20	2	53.25	2	53.80	53.10	0	27,371	0.00%
2022/04/19	1	53.90	1	53.20	53.20	0	28,103	0.00%
2022/04/18	1	53.80	0	0.00	53.20	1	29,264	0.00%
2022/04/15	1	54.50	1	55.20	54.20	0	29,725	0.00%
2022/04/14	0	0.00	1	56.30	56.10	-1	30,518	0.00%
2022/04/13	5	56.20	7	56.70	56.60	-2	31,079	-0.01%
2022/04/12	0	0.00	3	54.23	54.00	-3	31,573	-0.01%
2022/04/11	0	0.00	4	54.20	54.00	-4	32,647	-0.01%
2022/04/07	2	57.45	0	0.00	55.70	2	33,765	0.01%
2022/04/06	1	58.70	1	59.30	58.80	0	34,281	0.00%
2022/04/01	2	59.60	0	0.00	60.00	2	35,009	0.01%
2022/03/31	1	59.10	3	60.40	59.20	-2	35,554	-0.01%
2022/03/30	3	60.70	3	61.13	60.30	0	37,297	0.00%
2022/03/29	3	59.83	3	59.87	59.80	0	38,605	0.00%
2022/03/28	3.1	59.04	3	59.13	59.70	0.1	40,366	0.00%
2022/03/25	7	60.47	1	59.30	59.30	6	41,209	0.01%
2022/03/24	3	59.77	7	61.07	61.80	-4	42,122	-0.01%
2022/03/23	4	59.78	3	59.87	59.70	1	42,768	0.00%
2022/03/22	0	0.00	1	59.30	59.30	-1	43,683	0.00%
2022/03/21	3	59.70	0	0.00	58.50	3	44,434	0.01%
2022/03/18	5	58.80	5	58.50	58.50	0	44,939	0.00%
2022/03/17	0	0.00	4	58.38	58.60	-4	45,225	-0.01%
2022/03/15	1	56.70	2	56.00	55.60	-1	46,642	0.00%
2022/03/14	1	57.30	0	0.00	57.70	1	47,603	0.00%
2022/03/11	1	56.60	1	57.70	57.80	0	49,421	0.00%
2022/03/10	2	57.25	7	58.21	58.10	-5	50,458	-0.01%
2022/03/09	4	56.75	3	56.20	56.10	1	52,280	0.00%
2022/03/08	5	58.72	2	58.15	56.80	3	53,122	0.01%
2022/03/07	8	61.10	2.8	61.14	60.10	5.2	53,870	0.01%
2022/03/04	8	64.48	18	65.37	64.30	-10	54,730	-0.02%
2022/03/03	20.8	68.89	33.6	68.88	65.40	-12.8	55,378	-0.02%
2022/03/02	31	62.29	20	64.58	66.90	11	55,289	0.02%
2022/03/01	5.1	59.88	4	60.18	60.90	1.1	56,108	0.00%
2022/02/25	6.1	58.34	6	58.60	57.90	0.1	56,859	0.00%
2022/02/24	306	58.51	1	60.20	57.70	305	58,297	0.52%	大買/鉅額交易
2022/02/23	1	61.80	9	62.27	62.10	-8	58,653	-0.01%
2022/02/22	105	63.25	1	64.10	61.50	104	61,135	0.17%	大買/鉅額交易
2022/02/21	5	64.54	4	65.00	64.40	1	62,116	0.00%
2022/02/18	0	0.00	5	65.50	65.80	-5	64,354	-0.01%
2022/02/17	3	64.81	9	65.09	65.20	-6	66,364	-0.01%
2022/02/16	9	64.90	5	65.00	64.40	4	69,945	0.01%
2022/02/15	175	63.52	0	0.00	63.00	175	72,472	0.24%	大買/鉅額交易
2022/02/14	121	64.62	1	65.30	63.90	120	72,684	0.17%	大買/鉅額交易
2022/02/11	12	67.72	12	68.26	68.30	0	72,541	0.00%
2022/02/10	5	68.18	7	68.09	67.70	-2	72,614	0.00%
2022/02/09	11	68.25	41	68.34	67.90	-30	72,466	-0.04%
2022/02/08	29	66.08	16	66.66	66.90	13	71,804	0.02%
2022/02/07	27	62.33	34	65.26	67.00	-7	71,431	-0.01%
2022/01/26	10	62.93	12	63.84	63.80	-2	70,997	0.00%
2022/01/25	10	64.73	6	63.95	62.60	4	70,780	0.01%
2022/01/24	13	67.03	4	67.58	67.00	9	70,115	0.01%
2022/01/21	10	68.86	15	70.11	69.10	-5	69,798	-0.01%
2022/01/20	16	68.61	11	68.88	69.20	5	69,315	0.01%
2022/01/19	112	69.03	110	70.13	69.90	2	69,702	0.00%	大買/大賣/
2022/01/18	1	70.60	6	70.80	70.50	-5	70,003	-0.01%
2022/01/17	9	70.24	18	71.36	70.60	-9	72,127	-0.01%
2022/01/14	19	68.07	19	68.09	69.00	0	75,490	0.00%
2022/01/13	12	71.43	6	72.33	71.00	6	76,728	0.01%
2022/01/12	19	72.69	12	72.35	72.00	7	76,617	0.01%
2022/01/11	17	74.23	1	75.20	72.30	16	76,497	0.02%
2022/01/10	9	78.87	11	78.90	79.60	-2	75,611	0.00%
2022/01/07	22	79.25	2	79.75	78.00	20	75,101	0.03%
2022/01/06	6	81.80	12	81.70	82.00	-6	74,186	-0.01%
2022/01/05	15	82.71	0	0.00	81.60	15	73,565	0.02%
2022/01/04	10	85.55	10	87.19	84.60	0	72,904	0.00%
2022/01/03	5	87.04	11	86.11	86.00	-6	71,769	-0.01%
2021/12/30	6	84.38	0	0.00	84.80	6	70,921	0.01%
2021/12/29	1	82.50	5	84.06	85.80	-4	70,467	-0.01%
2021/12/28	6	84.01	13	85.37	83.00	-7	69,792	-0.01%
2021/12/27	9	86.61	5	85.88	85.60	4	69,030	0.01%
2021/12/24	26	87.43	30	88.26	86.40	-4	68,493	-0.01%
2021/12/23	2	85.30	12	86.34	87.10	-10	66,633	-0.02%
2021/12/22	22	85.56	10	85.90	83.80	12	65,222	0.02%
2021/12/21	15	83.44	9.3	83.91	83.00	5.7	63,397	0.01%
2021/12/20	1	84.50	3	82.40	84.90	-2	62,609	0.00%
2021/12/17	12	81.68	14	81.16	80.80	-2	61,374	0.00%
2021/12/16	4.3	82.41	4.1	82.08	83.30	0.2	60,439	0.00%
2021/12/15	2	76.35	5	77.44	80.10	-3	59,346	-0.01%
2021/12/14	3	77.16	0	0.00	75.70	3	58,582	0.01%
2021/12/13	7	80.53	5	81.54	80.10	2	57,890	0.00%
2021/12/10	6	80.42	10	81.19	80.70	-4	57,413	-0.01%
2021/12/09	15	81.83	16	82.51	81.30	-1	56,784	0.00%
2021/12/08	15	82.59	16	83.51	81.30	-1	55,622	0.00%
2021/12/07	17	86.77	13	87.01	84.00	4	54,330	0.01%
2021/12/06	22	85.44	20	85.77	86.10	2	52,273	0.00%
2021/12/03	23	84.79	39	84.74	85.20	-16	50,932	-0.03%
2021/12/02	29	82.50	13.2	82.32	80.20	15.8	48,676	0.03%
2021/12/01	4	79.18	365	81.78	83.40	-361	47,284	-0.76%	大賣/鉅額交易
2021/11/30	15	80.49	105	81.80	77.50	-90	45,911	-0.20%	大賣/
2021/11/29	12	75.60	10	76.75	78.00	2	44,541	0.00%
2021/11/26	8	79.85	4	77.43	77.80	4	43,241	0.01%
2021/11/25	26	82.33	306.2	83.60	81.00	-280.2	41,666	-0.67%	大賣/鉅額交易
2021/11/24	9	79.43	29	80.11	79.40	-20	39,840	-0.05%
2021/11/23	23.1	80.15	18	79.64	78.40	5.1	38,800	0.01%
2021/11/22	22	88.47	47	87.60	86.70	-25	36,977	-0.07%
2021/11/19	21	89.15	65	90.36	87.60	-44	35,950	-0.12%
2021/11/18	9	87.24	8	86.83	86.10	1	33,342	0.00%
2021/11/17	21	84.51	18	85.74	87.50	3	31,980	0.01%
2021/11/16	18	84.75	32	86.31	82.10	-14	29,613	-0.05%
2021/11/15	45.1	94.03	63	94.42	90.90	-18	27,416	-0.07%
2021/11/12	55.6	87.62	83	89.45	90.90	-27.4	23,622	-0.12%
2021/11/11	8.4	81.12	0	0.00	82.70	8.4	20,738	0.04%
2021/11/10	0	0.00	35	87.89	89.60	-35	20,223	-0.17%
2021/11/09	0	0.00	0	78.90	81.50	0	19,998	0.00%
2021/11/08	0	72.70	1	76.84	77.00	-1	19,674	-0.01%
2021/11/04	0	70.70	0	0.00	67.00	0	19,373	0.00%
2021/11/03	0	0.00	1	66.84	71.20	-1	19,313	-0.01%
2021/11/02	3	69.50	0	0.00	68.20	3	18,997	0.02%
2021/11/01	0	68.80	4.7	71.71	72.10	-4.7	18,681	-0.02%
2021/10/29	0	0.00	4.1	63.08	65.60	-4.1	18,466	-0.02%
2021/10/28	1.3	60.04	21	58.08	59.70	-19.7	18,452	-0.11%
2021/10/27	26.5	60.37	33.1	60.61	60.00	-6.6	18,184	-0.04%
2021/10/26	25	54.76	15.1	56.92	58.30	9.9	17,528	0.06%
2021/10/25	28	52.68	20	52.50	53.00	8	16,933	0.05%
2021/10/22	19.1	51.73	15	51.97	52.50	4.1	14,480	0.03%
2021/10/21	6	47.58	14	48.09	48.25	-8	10,349	-0.08%
2021/10/20	0	0.00	1	42.60	43.90	-1	8,083	-0.01%
2021/10/19	2	40.05	4.2	40.44	39.95	-2.2	7,487	-0.03%
2021/10/18	0	0.00	2	37.35	38.40	-2	6,797	-0.03%
2021/10/15	0	0.00	2	34.80	34.95	-2	6,498	-0.03%
2021/10/14	104	34.29	2	34.35	34.05	102	6,485	1.57%	大買/鉅額交易
2021/10/12	0	0.00	4	34.35	34.35	-4	6,507	-0.06%
2021/10/08	6	35.49	2	34.85	34.85	4	6,549	0.06%
2021/10/07	6	35.58	6	35.83	35.95	0	6,559	0.00%
2021/10/06	1	35.00	1	34.95	34.95	0	6,606	0.00%
2021/10/05	0	0.00	1	34.75	35.00	-1	6,642	-0.02%
2021/10/01	2	35.58	1	35.05	34.90	1	6,716	0.01%
2021/09/30	72	36.94	31	36.80	36.80	41	6,735	0.61%
2021/09/29	180	37.17	76	36.65	36.65	104	6,833	1.52%	大買/鉅額交易
2021/09/28	35	37.43	32	38.31	38.35	3	6,804	0.04%
2021/09/27	5	38.16	8	38.33	37.85	-3	6,787	-0.04%
2021/09/24	75	37.29	3	37.10	37.10	72	6,714	1.07%
2021/09/23	0	0.00	80	36.91	36.95	-80	6,777	-1.18%
2021/09/22	80	36.23	1	36.55	36.15	79	6,928	1.14%
2021/09/16	0	0.00	7	37.74	38.40	-7	6,981	-0.10%
2021/09/15	35	36.41	35	36.15	36.15	0	6,894	0.00%
2021/09/13	42	35.77	39.5	36.69	37.85	2.5	6,938	0.04%
2021/09/07	2	35.10	1	34.75	34.70	1	7,448	0.01%
2021/09/06	38	35.49	3.1	35.30	35.30	34.9	7,824	0.45%
2021/09/01	0.1	36.10	0	0.00	36.05	0.1	8,516	0.00%
2021/08/25	0	0.00	6	35.83	35.75	-6	8,821	-0.07%
2021/08/24	6	35.65	0	0.00	35.25	6	9,016	0.07%
2021/08/23	4	34.96	4	35.50	35.50	0	9,076	0.00%
2021/08/20	5	34.95	22	34.66	34.65	-17	9,169	-0.19%
2021/08/19	15	35.46	1	34.65	34.65	14	9,207	0.15%
2021/08/17	7	36.50	4	35.35	35.35	3	9,273	0.03%
2021/08/16	3	36.15	3	36.52	36.40	0	9,332	0.00%
2021/08/11	1	37.80	0	0.00	37.80	1	9,679	0.01%
2021/08/10	0	0.00	1	38.95	38.90	-1	9,767	-0.01%
2021/08/06	6	40.88	5	41.40	40.35	1	10,073	0.01%
2021/08/05	1	41.55	1	41.40	41.90	0	10,230	0.00%
2021/08/04	3	41.42	0	0.00	41.55	3	10,568	0.03%
2021/08/03	1	41.45	1	40.55	41.45	0	10,726	0.00%
2021/08/02	2	39.40	2	39.50	39.95	0	10,541	0.00%
2021/07/30	0	0.00	12	39.10	39.25	-12	10,549	-0.11%
2021/07/21	3	37.25	4	36.40	36.45	-1	12,772	-0.01%
2021/07/19	0	0.00	2	37.50	37.50	-2	14,204	-0.01%
2021/07/15	0	0.00	1	37.85	38.05	-1	15,033	-0.01%
2021/07/14	5	37.65	6	36.60	36.60	-1	15,345	-0.01%
2021/07/13	7	38.15	14	37.40	37.40	-7	16,141	-0.04%
2021/07/12	8	37.96	1	37.80	37.80	7	16,954	0.04%
2021/07/09	1	37.70	9	37.91	37.80	-8	17,653	-0.05%
2021/07/08	83	38.42	0	0.00	37.95	83	17,835	0.47%
2021/07/07	10	38.88	0	0.00	38.15	10	18,004	0.06%
2021/07/05	6	39.22	5	39.47	39.75	1	18,084	0.01%
2021/07/01	0	0.00	1	38.55	38.45	-1	18,302	-0.01%
2021/06/29	203	40.33	0	0.00	39.20	203	18,468	1.10%	大買/鉅額交易
2021/06/23	0	0.00	3	40.30	40.80	-3	18,455	-0.02%
2021/06/22	100	40.32	0	0.00	39.50	100	18,352	0.54%
2021/06/21	1	39.85	0	0.00	40.35	1	18,246	0.01%
2021/06/18	0	0.00	2	40.68	39.95	-2	18,080	-0.01%
2021/06/16	0	0.00	1.2	40.21	40.10	-1.2	17,926	-0.01%
2021/06/11	13	38.68	1	40.00	40.00	12	17,336	0.07%
2021/06/10	7	37.80	3	37.10	38.15	4	17,007	0.02%
2021/06/09	1	38.20	3	37.90	37.20	-2	16,904	-0.01%
2021/06/08	0	0.00	5	36.36	36.30	-5	16,667	-0.03%
2021/06/07	5	35.59	10.2	35.83	35.85	-5.2	16,735	-0.03%
2021/06/04	11	36.78	2.1	37.05	36.65	8.9	16,664	0.05%
2021/06/03	11	36.72	15	36.82	37.25	-4	16,671	-0.02%
2021/06/02	0	0.00	5	37.25	36.40	-5	16,689	-0.03%
2021/06/01	5	37.25	0	0.00	37.25	5	16,592	0.03%
2021/05/31	5.1	36.51	15	36.87	37.05	-9.9	16,440	-0.06%
2021/05/28	22.2	36.82	4	36.53	36.40	18.2	16,429	0.11%
2021/05/27	0.1	36.25	0	0.00	36.20	0.1	16,365	0.00%
2021/05/26	0.1	36.05	4	35.93	35.75	-3.9	16,338	-0.02%
2021/05/24	0	0.00	4	34.91	35.25	-4	16,189	-0.02%
2021/05/21	0	0.00	4	34.69	34.65	-4	16,131	-0.02%
2021/05/20	7	34.28	5	34.09	33.70	2	16,144	0.01%
2021/05/19	0	0.00	0	34.30	34.25	0	15,972	0.00%
2021/05/18	0	0.00	1	34.00	34.25	-1	15,837	-0.01%
2021/05/17	1	33.00	1	31.80	32.10	0	15,722	0.00%
2021/05/14	1	34.85	2	36.00	34.50	-1	15,490	-0.01%
2021/05/13	24	35.30	20	35.76	35.05	4	15,242	0.03%
2021/05/12	7	35.51	7	36.08	36.25	0	14,940	0.00%
2021/05/11	211	38.43	101	38.09	38.00	110	14,462	0.76%	大買/大賣/鉅額交易
2021/05/10	11	41.01	0	0.00	40.55	11	14,152	0.08%
2021/05/07	1	40.20	1	40.40	40.50	0	14,117	0.00%
2021/05/06	2	39.95	1	39.70	39.65	1	13,953	0.01%
2021/05/05	0	0.00	1	40.15	39.45	-1	13,762	-0.01%
2021/05/04	0	0.00	74	42.32	40.60	-74	13,491	-0.55%
2021/05/03	1	42.45	4	42.96	42.15	-3	12,947	-0.02%
2021/04/29	1	41.80	11	42.61	41.60	-10	12,558	-0.08%
2021/04/28	5	43.50	12	44.38	43.10	-7	12,112	-0.06%
2021/04/27	1	43.40	5	43.50	43.15	-4	11,739	-0.03%
2021/04/26	86	43.25	9	44.40	44.70	77	11,342	0.68%
2021/04/23	6	40.43	0	0.00	41.80	6	10,462	0.06%
2021/04/22	1	38.80	42.2	40.12	38.00	-41.2	9,884	-0.42%
2021/04/21	2	40.90	4	40.90	40.60	-2	9,433	-0.02%
2021/04/20	0	0.00	1	39.25	39.95	-1	9,050	-0.01%
2021/04/19	5	41.17	17	40.04	40.10	-12	8,710	-0.14%
2021/04/16	31.2	38.54	6	39.05	39.45	25.2	7,903	0.32%
2021/04/15	6	35.87	1	35.29	35.90	5	7,040	0.07%
2021/04/14	0	32.65	0	0.00	32.65	0	6,352	0.00%
2021/04/13	1	33.55	0	0.00	33.10	1	6,203	0.02%
2021/04/12	10	31.98	10	32.50	32.80	0	5,987	0.00%
2021/04/09	0	0.00	1	31.35	31.50	-1	5,789	-0.02%
2021/04/08	1	31.45	0	0.00	31.45	1	5,763	0.02%
2021/04/07	0	31.50	0	0.00	31.45	0	5,728	0.00%
2021/04/06	0	0.00	2	31.15	30.95	-2	5,545	-0.04%
2021/04/01	4	31.10	3	31.00	31.20	1	5,507	0.02%
2021/03/31	0	0.00	4	30.50	30.85	-4	5,291	-0.08%
2021/03/29	0	0.00	1	29.80	29.70	-1	5,032	-0.02%
2021/03/25	10	28.95	14	28.90	28.90	-4	4,959	-0.08%
2021/03/24	10	29.15	6	29.05	29.05	4	5,108	0.08%
2021/03/19	0	0.00	6	28.80	29.10	-6	5,107	-0.12%
2021/03/17	5	28.85	15	28.50	28.50	-10	5,164	-0.19%
2021/03/16	10	28.83	13	28.86	28.80	-3	5,284	-0.06%
2021/03/12	8	29.08	0	0.00	28.75	8	5,570	0.14%
2021/03/11	8	28.77	12	29.03	29.00	-4	5,683	-0.07%
2021/03/10	0	0.00	1	28.50	28.50	-1	5,756	-0.02%
2021/03/09	10	28.10	0	0.00	28.05	10	5,996	0.17%
2021/02/26	170	28.76	0	0.00	29.00	170	6,252	2.72%	大買/鉅額交易
2021/01/21	0	0.00	10	28.10	28.00	-10	6,408	-0.16%
2020/12/28	0	0.00	139	31.31	31.20	-139	5,705	-2.44%	大賣/鉅額交易
2020/12/23	4	30.10	0	0.00	30.30	4	5,603	0.07%
2020/12/21	32	31.10	0	0.00	30.70	32	5,620	0.57%
2020/12/10	0	0.00	5	32.45	31.60	-5	5,361	-0.09%
2020/12/09	15	32.55	1	31.95	32.45	14	5,222	0.27%
2020/12/04	3	31.30	1	31.60	31.30	2	4,944	0.04%
2020/12/01	1	31.35	0	0.00	31.30	1	4,723	0.02%
2020/11/25	0	0.00	5	31.02	30.60	-5	4,826	-0.10%
2020/11/24	0	0.00	15.1	30.10	30.10	-15.1	4,702	-0.32%
2020/11/23	0	0.00	18	30.58	30.25	-18	4,833	-0.37%
2020/11/19	0	0.00	4	29.63	29.50	-4	4,603	-0.09%
2020/11/17	2	28.55	0	0.00	28.55	2	4,468	0.04%
2020/11/10	2	28.65	0	0.00	29.30	2	4,643	0.04%
2020/11/09	13	29.00	2	28.80	28.60	11	4,601	0.24%
2020/11/02	3	28.45	6	28.40	28.40	-3	4,922	-0.06%
2020/10/30	3	28.55	0	0.00	28.70	3	4,970	0.06%
2020/10/29	67	28.63	67	28.87	28.80	0	5,076	0.00%
2020/10/27	0	0.00	1	29.45	29.25	-1	5,119	-0.02%
2020/10/23	3	28.70	3	28.85	28.75	0	5,166	0.00%
2020/10/22	0	0.00	1	28.80	28.70	-1	5,302	-0.02%
2020/10/19	0	0.00	2	29.15	28.80	-2	5,572	-0.04%
2020/10/16	8	28.91	8	28.60	28.60	0	5,630	0.00%
2020/10/12	3	29.20	7	29.31	29.20	-4	5,949	-0.07%
2020/10/07	11	29.64	7	29.56	29.50	4	6,051	0.07%
2020/09/30	5	28.55	5	28.60	28.60	0	6,314	0.00%
2020/09/28	10	28.35	10	28.60	28.45	0	6,627	0.00%
2020/09/25	6	28.34	5	28.35	28.35	1	6,782	0.01%
2020/09/24	39	28.50	3	28.35	28.35	36	6,839	0.53%
2020/09/23	0	0.00	2	29.30	29.30	-2	6,911	-0.03%
2020/09/22	0	0.00	4	29.60	29.60	-4	7,288	-0.05%
2020/09/21	0	0.00	6	30.15	30.15	-6	7,600	-0.08%
2020/09/18	10	30.35	3	30.10	30.10	7	7,613	0.09%
2020/09/17	5	30.50	0	0.00	30.25	5	7,653	0.07%
2020/09/14	5	30.30	5	30.55	30.45	0	7,913	0.00%
2020/09/10	0	0.00	12	30.55	30.55	-12	8,207	-0.15%
2020/09/09	0	0.00	42	31.01	31.00	-42	8,241	-0.51%
2020/09/07	0	0.00	3	31.43	31.00	-3	8,379	-0.04%
2020/09/04	5	30.40	10	30.68	30.60	-5	8,293	-0.06%
2020/09/03	5	30.45	5	30.65	30.55	0	8,287	0.00%
2020/09/02	0	0.00	6	30.80	30.80	-6	8,260	-0.07%
2020/09/01	0	0.00	5	30.47	30.45	-5	8,207	-0.06%
2020/08/27	13	30.09	0	0.00	29.80	13	8,063	0.16%
2020/08/26	0	0.00	3	29.70	30.05	-3	7,941	-0.04%
2020/08/25	3	28.95	3	28.95	28.95	0	7,929	0.00%
2020/08/24	6	28.60	9	28.87	28.90	-3	7,983	-0.04%
2020/08/21	0	0.00	0.1	29.05	28.80	-0.1	8,070	0.00%
2020/08/20	16	28.73	15	28.10	28.10	1	8,171	0.01%
2020/08/19	5	29.45	10	29.40	29.40	-5	8,176	-0.06%
2020/08/18	18	29.96	19	29.78	29.75	-1	8,281	-0.01%
2020/08/17	15	30.18	3	30.20	30.20	12	8,289	0.14%
2020/08/14	0	0.00	2	30.05	30.00	-2	8,261	-0.02%
2020/08/13	30	29.80	15	29.50	29.45	15	8,271	0.18%
2020/08/12	2	29.75	0	0.00	29.75	2	8,262	0.02%
2020/08/11	20	30.55	0	0.00	30.15	20	8,251	0.24%
2020/08/10	2	30.35	2	30.80	30.45	0	8,272	0.00%
2020/08/06	0	0.00	1	31.20	31.05	-1	8,239	-0.01%
2020/08/03	0	0.00	1	30.10	29.85	-1	8,021	-0.01%
2020/07/31	0	0.00	1	30.00	29.90	-1	8,109	-0.01%
2020/07/30	2	29.90	3	30.10	29.90	-1	8,131	-0.01%
2020/07/29	0	0.00	2	29.45	29.50	-2	8,105	-0.02%
2020/07/28	10	29.50	0	0.00	28.95	10	8,104	0.12%
2020/07/27	0	0.00	7	30.34	30.05	-7	8,020	-0.09%
2020/07/24	7	31.38	1	31.50	30.75	6	7,968	0.08%
2020/07/22	1	31.40	0	0.00	31.25	1	7,899	0.01%
2020/07/21	6	31.36	0	0.00	31.20	6	7,864	0.08%
2020/07/20	6	31.55	1	31.70	31.50	5	7,808	0.06%
2020/07/17	5	31.10	19	30.63	31.00	-14	7,761	-0.18%
2020/07/16	10	31.30	11	31.56	31.15	-1	7,761	-0.01%
2020/07/14	18	31.20	5	31.40	31.00	13	7,806	0.17%
2020/07/13	10	31.33	12	31.74	31.80	-2	7,782	-0.03%
2020/07/10	145	31.76	0	0.00	31.30	145	7,843	1.85%	大買/鉅額交易
2020/07/09	0	0.00	11	33.75	32.90	-11	7,741	-0.14%
2020/07/08	2	33.75	36	33.53	33.45	-34	7,696	-0.44%
2020/07/07	0	0.00	3	34.05	32.95	-3	7,652	-0.04%
2020/07/06	1	33.10	0	0.00	33.10	1	7,565	0.01%
2020/07/03	0	0.00	1	32.60	32.40	-1	7,551	-0.01%
2020/07/02	3	32.62	8	32.61	32.50	-5	7,536	-0.07%
2020/06/30	2	32.70	3	31.53	33.15	-1	7,086	-0.01%
2020/06/29	10	30.35	1	30.05	30.15	9	6,816	0.13%
2020/06/24	0	0.00	17	30.62	30.50	-17	6,829	-0.25%
2020/06/23	5	30.65	0	0.00	30.60	5	6,858	0.07%
2020/06/22	0	0.00	1	30.65	30.50	-1	6,869	-0.01%
2020/06/19	16	30.79	16	30.33	30.30	0	6,947	0.00%
2020/06/18	16	30.77	16	30.80	30.80	0	6,746	0.00%
2020/06/17	20	30.86	2	30.75	30.75	18	6,739	0.27%
2020/06/12	0	0.00	10	28.78	29.15	-10	7,177	-0.14%
2020/06/11	0	0.00	1	29.85	29.85	-1	7,204	-0.01%
2020/06/10	1	30.00	0	0.00	30.05	1	7,285	0.01%
2020/06/05	1	30.30	0	0.00	30.15	1	7,587	0.01%
2020/06/02	5	29.90	9	30.00	30.00	-4	7,759	-0.05%
2020/05/29	20	29.60	0	0.00	30.50	20	7,867	0.25%
2020/05/28	85	29.97	11	29.60	29.60	74	8,077	0.92%
2020/05/27	5	30.68	0	0.00	30.70	5	8,086	0.06%
2020/05/26	18	30.13	18	30.00	30.00	0	8,123	0.00%
2020/05/25	3	28.85	4	29.28	29.50	-1	8,136	-0.01%
2020/05/22	11	28.27	0	0.00	28.10	11	8,028	0.14%
2020/05/20	10	28.87	13	28.79	28.70	-3	8,128	-0.04%
2020/05/15	3	28.80	0	0.00	28.30	3	8,076	0.04%
2020/05/14	2	28.70	0	0.00	28.20	2	8,040	0.02%
2020/05/13	0	0.00	1	29.20	29.15	-1	7,992	-0.01%
2020/05/08	91	28.94	18	28.95	28.90	73	7,937	0.92%
2020/05/07	11	28.87	6	28.88	29.10	5	7,925	0.06%
2020/05/06	11	30.01	3	29.70	29.70	8	7,842	0.10%
2020/05/05	5	29.41	0	0.00	29.40	5	7,803	0.06%
2020/04/29	27	29.92	10	29.85	29.85	17	7,858	0.22%
2020/04/28	3	30.05	0	0.00	29.95	3	7,869	0.04%
2020/04/27	0	0.00	5	30.00	30.00	-5	7,955	-0.06%
2020/04/23	4	28.75	4	28.80	28.80	0	7,896	0.00%
2020/04/22	8	28.49	8	28.78	28.60	0	7,870	0.00%
2020/04/21	5	29.31	1	28.80	28.80	4	7,852	0.05%
2020/04/20	1	29.95	0	0.00	30.05	1	7,769	0.01%
2020/04/15	13	31.48	21	31.20	31.20	-8	7,598	-0.11%
2020/04/14	10	30.68	2	30.60	30.60	8	7,525	0.11%
2020/04/09	1	30.60	0	0.00	29.70	1	7,544	0.01%
2020/04/08	0	0.00	16	29.65	30.35	-16	7,478	-0.21%
2020/04/07	15	28.98	4	29.29	29.25	11	7,348	0.15%
2020/04/06	8	29.31	18	29.34	29.35	-10	7,284	-0.14%
2020/03/31	11	28.61	11	28.82	28.40	0	7,422	0.00%
2020/03/30	1	27.65	1	27.70	28.30	0	7,425	0.00%
2020/03/27	21	29.12	7	28.15	27.95	14	7,509	0.19%
2020/03/25	10	29.05	2	29.60	28.90	8	8,151	0.10%
2020/03/20	4	29.88	1	30.05	29.45	3	8,940	0.03%
2020/03/19	1	27.75	0	0.00	28.40	1	9,253	0.01%
2020/03/18	5	27.55	5	28.05	26.95	0	8,872	0.00%
2020/03/17	5	25.70	5	26.25	26.95	0	9,000	0.00%
2020/03/13	2	28.90	0	0.00	29.75	2	8,709	0.02%
2020/03/11	0	0.00	1	34.40	34.85	-1	8,348	-0.01%
2020/03/09	2	36.70	2	37.00	35.60	0	8,248	0.00%
2020/03/03	1	37.70	1	37.95	37.45	0	7,867	0.00%
2020/02/26	1	36.60	1	36.50	36.50	0	7,373	0.00%
2020/02/25	0	0.00	1	34.85	34.90	-1	7,202	-0.01%
2020/02/24	140	34.95	3	35.00	34.90	137	7,183	1.91%	大買/鉅額交易
2020/02/20	0	0.00	1	35.30	35.30	-1	7,060	-0.01%
2020/02/19	1	34.70	2	34.70	34.70	-1	7,049	-0.01%
2020/02/18	1	34.70	0	0.00	34.75	1	7,057	0.01%
2020/02/13	10	34.37	10	34.15	34.15	0	7,087	0.00%
2020/02/07	1	33.40	5	33.45	33.35	-4	7,243	-0.06%
2020/02/06	26	33.97	25	34.23	34.20	1	7,237	0.01%
2020/02/05	0	0.00	10	33.70	33.60	-10	7,244	-0.14%
2020/02/03	18	32.83	18	32.96	33.00	0	7,249	0.00%
2020/01/31	10	34.49	17	34.62	34.25	-7	7,189	-0.10%
2020/01/30	5	34.30	10	34.70	34.20	-5	7,193	-0.07%
2020/01/20	10	37.94	12	37.55	37.55	-2	7,143	-0.03%
2020/01/17	8	37.86	1	37.80	37.80	7	7,229	0.10%
2020/01/16	0	0.00	1	37.70	37.70	-1	7,309	-0.01%
2020/01/15	0	0.00	7	37.35	37.35	-7	7,445	-0.09%
2020/01/14	3	37.30	3	37.80	37.80	0	7,433	0.00%
2020/01/13	0	0.00	31	37.34	37.50	-31	7,430	-0.42%
2020/01/10	8	36.39	9	36.68	36.65	-1	7,450	-0.01%
2020/01/09	0	0.00	2	36.75	36.95	-2	7,461	-0.03%
2020/01/08	1	36.50	0	0.00	36.15	1	7,466	0.01%
2020/01/07	75	37.25	28	37.05	37.00	47	7,476	0.63%
2020/01/06	1	38.30	0	0.00	38.20	1	7,443	0.01%
2020/01/03	8	38.43	82	38.33	38.15	-74	7,509	-0.99%
2019/12/31	10	38.49	7	38.45	38.45	3	7,597	0.04%
2019/12/30	10	38.63	0	0.00	38.35	10	7,685	0.13%
2019/12/27	0	0.00	30	39.07	38.50	-30	7,650	-0.39%
2019/12/24	1	39.15	50	38.85	38.75	-49	7,452	-0.66%
2019/12/23	9	40.09	82	40.21	39.20	-73	7,343	-0.99%
2019/12/20	0	0.00	1	39.20	39.00	-1	6,899	-0.01%
2019/12/18	22	38.52	33	38.54	38.10	-11	6,490	-0.17%
2019/12/17	12	38.30	1	38.85	38.00	11	6,134	0.18%
2019/12/16	2	37.88	2	38.38	39.10	0	5,802	0.00%
2019/12/12	5	36.66	6	36.66	36.40	-1	5,540	-0.02%
2019/12/11	3	35.80	3	35.70	35.70	0	5,287	0.00%
2019/12/05	3	35.30	3	35.80	35.85	0	5,489	0.00%
2019/11/27	1	35.90	0	0.00	35.90	1	5,556	0.02%
2019/11/26	0	0.00	2	35.15	35.20	-2	5,461	-0.04%
2019/11/22	5	34.85	5	34.85	34.85	0	5,519	0.00%
2019/11/21	2	34.45	2	34.70	34.75	0	5,528	0.00%
2019/11/20	3	34.65	3	34.75	34.75	0	5,526	0.00%
2019/11/19	3	35.05	3	35.25	35.10	0	5,512	0.00%
2019/11/18	0	0.00	3	35.38	35.50	-3	5,514	-0.05%
2019/11/15	0	0.00	3	34.85	34.85	-3	5,509	-0.05%
2019/11/14	11	34.43	6	34.40	34.35	5	5,518	0.09%
2019/11/12	3	34.75	3	34.98	35.05	0	5,576	0.00%
2019/11/11	9	34.92	7	34.65	34.65	2	5,626	0.04%
2019/11/08	8	35.72	12	35.75	35.75	-4	5,640	-0.07%
2019/11/07	5	35.85	5	36.10	36.10	0	5,692	0.00%
2019/11/06	8	37.18	11	36.90	36.90	-3	5,686	-0.05%
2019/11/05	7	37.74	0	0.00	37.50	7	5,984	0.12%
2019/11/04	6	37.29	6	37.45	37.30	0	6,019	0.00%
2019/11/01	6	36.91	8	37.26	37.30	-2	6,039	-0.03%
2019/10/31	10	37.41	7	36.80	36.80	3	6,132	0.05%
2019/10/29	12	37.78	12	37.50	37.50	0	6,135	0.00%
2019/10/28	9	38.49	9	37.90	37.90	0	6,209	0.00%
2019/10/25	4	38.73	4	38.75	38.75	0	6,201	0.00%
2019/10/22	10	38.45	10	38.00	38.00	0	6,083	0.00%
2019/10/16	0	0.00	1	37.95	37.50	-1	6,336	-0.02%
2019/10/15	3	38.10	0	0.00	37.95	3	6,533	0.05%
2019/10/14	2	38.35	0	0.00	38.25	2	6,572	0.03%
2019/10/09	0	0.00	1	37.80	37.70	-1	6,532	-0.02%
2019/10/08	3	38.03	2	38.18	38.25	1	6,479	0.02%
2019/10/04	1	37.35	1	36.85	36.85	0	6,431	0.00%
2019/09/19	60	37.55	0	0.00	37.50	60	6,640	0.90%
2019/09/18	0	0.00	9	37.82	38.55	-9	6,601	-0.14%
2019/09/17	21	37.08	0	0.00	36.65	21	6,243	0.34%
2019/09/05	1	35.60	6	35.50	35.50	-5	6,436	-0.08%
2019/09/03	8	35.16	3	34.75	34.75	5	6,550	0.08%
2019/08/30	40	34.75	2	35.10	34.75	38	6,617	0.57%
2019/08/28	2	34.63	5	34.70	34.75	-3	6,702	-0.04%
2019/08/27	24	34.43	5	34.63	34.40	19	6,781	0.28%
2019/08/26	1	33.50	1	33.80	33.85	0	6,789	0.00%
2019/08/22	41	34.10	0	0.00	34.05	41	6,845	0.60%
2019/08/21	100	34.00	0	0.00	33.95	100	6,878	1.45%
2019/08/20	5	33.80	0	0.00	33.75	5	6,914	0.07%
2019/08/16	1	34.05	1	34.15	34.20	0	6,984	0.00%
2019/08/13	9	32.47	9	32.68	32.65	0	7,071	0.00%
2019/08/12	0	0.00	5	33.08	33.25	-5	7,124	-0.07%
2019/08/08	10	32.68	6	32.97	32.85	4	7,143	0.06%
2019/08/07	0	0.00	1	33.10	33.00	-1	7,184	-0.01%
2019/08/05	7	36.56	12	36.59	36.40	-5	7,074	-0.07%
2019/08/02	8	36.88	2	36.95	36.80	6	7,279	0.08%
2019/08/01	3	37.90	4	38.10	37.95	-1	7,349	-0.01%
2019/07/31	1	38.95	1	39.00	38.85	0	7,567	0.00%
2019/07/30	0	0.00	2	38.75	38.75	-2	7,993	-0.03%
2019/07/26	0	0.00	2	40.13	40.25	-2	8,005	-0.02%
2019/07/25	0	0.00	11	40.25	40.25	-11	8,165	-0.13%
2019/07/24	4	39.43	6	39.40	39.35	-2	8,097	-0.02%
2019/07/19	5	39.35	5	39.15	39.15	0	8,258	0.00%
2019/07/18	15	39.82	15	39.58	39.55	0	8,268	0.00%
2019/07/17	12	40.04	0	0.00	40.55	12	8,135	0.15%
2019/07/12	13	39.34	13	38.90	38.90	0	8,342	0.00%
2019/07/11	0	0.00	2	39.20	39.20	-2	8,562	-0.02%
2019/07/09	15	38.66	15	38.62	38.65	0	8,828	0.00%
2019/07/08	8	39.09	11	39.00	39.00	-3	9,049	-0.03%
2019/07/05	5	37.32	5	37.50	37.50	0	9,086	0.00%
2019/07/02	0	0.00	3	37.10	37.35	-3	10,901	-0.03%
2019/07/01	6	37.00	2	36.85	36.85	4	11,031	0.04%
2019/06/28	10	36.80	11	36.55	36.55	-1	11,361	-0.01%
2019/06/27	10	37.05	7	36.74	36.70	3	11,501	0.03%
2019/06/26	10	36.55	7	36.73	36.80	3	11,707	0.03%
2019/06/25	3	36.95	13	36.75	36.75	-10	11,834	-0.08%
2019/06/24	15	37.43	15	37.40	37.40	0	11,963	0.00%
2019/06/21	20	37.16	20	37.20	37.20	0	12,065	0.00%
2019/06/20	18	37.27	19	37.10	37.10	-1	12,189	-0.01%
2019/06/19	15	36.65	15	37.02	37.05	0	12,635	0.00%
2019/06/18	15	36.65	16	36.10	36.10	-1	12,760	-0.01%
2019/06/17	5	36.95	5	36.50	36.50	0	13,098	0.00%
2019/06/14	5	36.80	5	36.90	36.90	0	13,916	0.00%
2019/06/13	8	36.56	5	36.90	36.80	3	14,624	0.02%
2019/06/12	6	36.08	6	36.25	36.25	0	14,754	0.00%
2019/06/10	8	35.40	8	35.50	35.50	0	14,813	0.00%
2019/06/05	11	35.45	11	34.85	34.85	0	14,952	0.00%
2019/06/03	12	35.29	13	35.13	35.10	-1	15,244	-0.01%
2019/05/31	18	36.34	8	36.10	36.10	10	15,195	0.07%
2019/05/27	25	36.42	25	35.80	35.80	0	15,658	0.00%
2019/05/24	8	36.11	8	36.15	36.15	0	16,081	0.00%
2019/05/23	0	0.00	2	35.50	35.65	-2	16,183	-0.01%
2019/05/22	3	36.00	3	36.10	36.10	0	16,253	0.00%
2019/05/20	14	34.40	14	34.64	34.55	0	16,304	0.00%
2019/05/17	18	35.50	25	34.55	34.55	-7	16,364	-0.04%
2019/05/16	20	36.23	13	36.08	35.50	7	16,401	0.04%
2019/05/14	10	34.40	12	35.05	35.65	-2	16,506	-0.01%
2019/05/13	7	35.99	5	35.40	35.40	2	16,473	0.01%
2019/05/10	6	36.33	5	36.47	36.45	1	16,462	0.01%
2019/05/08	1	38.05	17	37.94	37.50	-16	16,549	-0.10%
2019/05/07	4	39.43	2	39.58	39.20	2	16,842	0.01%
2019/05/02	10	43.15	0	0.00	43.05	10	16,608	0.06%
2019/04/29	2	41.25	0	0.00	41.20	2	16,873	0.01%
2019/04/25	5	42.05	0	0.00	42.00	5	17,209	0.03%
2019/04/22	0	0.00	1	43.60	43.15	-1	17,522	-0.01%
2019/04/19	10	42.55	11	42.67	42.70	-1	17,712	-0.01%
2019/04/18	1	44.85	2	42.95	42.15	-1	17,796	-0.01%
2019/04/17	0	0.00	2	44.85	44.30	-2	17,877	-0.01%
2019/04/16	1	43.75	1	44.00	44.50	0	17,684	0.00%
2019/04/15	8	43.78	4	44.04	43.90	4	17,630	0.02%
2019/04/12	0	0.00	3	43.95	43.75	-3	17,456	-0.02%
2019/04/11	6	43.32	10	43.52	43.00	-4	17,228	-0.02%
2019/04/10	3	44.73	3	44.58	44.25	0	16,912	0.00%
2019/04/09	2	41.65	0	0.00	42.00	2	15,995	0.01%
2019/04/08	16	41.57	6	40.98	40.90	10	15,740	0.06%
2019/04/03	1	40.55	10	40.54	40.45	-9	15,536	-0.06%
2019/04/02	0	0.00	3	41.50	40.80	-3	15,407	-0.02%
2019/04/01	3	40.20	7	40.16	40.15	-4	15,066	-0.03%
2019/03/29	8	40.00	4	40.05	39.95	4	14,931	0.03%
2019/03/28	8	39.66	9	39.80	39.55	-1	14,844	-0.01%
2019/03/27	6	39.93	10	40.02	39.85	-4	14,968	-0.03%
2019/03/26	9	39.25	8	39.48	39.20	1	14,863	0.01%
2019/03/25	8	39.28	1	39.30	38.85	7	14,975	0.05%
2019/03/22	6	40.92	10	40.80	40.60	-4	14,881	-0.03%
2019/03/21	7	40.30	0	0.00	40.10	7	14,527	0.05%
2019/03/20	0	0.00	2	40.85	40.35	-2	14,483	-0.01%
2019/03/19	30	41.90	20	40.56	39.55	10	14,288	0.07%
2019/03/18	5	38.10	5	38.65	41.15	0	13,620	0.00%
2019/03/15	0	0.00	5	37.90	37.45	-5	13,140	-0.04%
2019/03/14	10	36.80	0	0.00	36.80	10	12,936	0.08%
2019/03/07	10	36.32	15	35.50	35.60	-5	14,841	-0.03%
2019/03/06	0	0.00	5	37.25	37.25	-5	15,111	-0.03%
2019/03/05	10	37.45	12	37.80	37.50	-2	15,338	-0.01%
2019/03/04	15	37.07	15	37.77	37.90	0	15,348	0.00%
2019/02/27	15	37.23	23	36.78	36.80	-8	15,395	-0.05%
2019/02/26	10	37.58	6	37.45	37.45	4	15,447	0.03%
2019/02/25	27	38.40	14	38.04	38.00	13	15,655	0.08%
2019/02/22	5	36.96	3	37.27	37.10	2	15,441	0.01%
2019/02/20	0	0.00	1	37.20	37.00	-1	15,698	-0.01%
2019/02/18	1	36.40	1	36.10	35.90	0	16,167	0.00%
2019/02/15	1	35.50	0	0.00	35.35	1	16,495	0.01%
2019/02/14	1	36.90	0	0.00	36.50	1	17,457	0.01%
2019/02/13	1	36.50	11	36.41	36.20	-10	17,620	-0.06%
2019/02/12	0	0.00	1	37.50	37.10	-1	17,598	-0.01%
2019/02/11	5	36.60	6	36.73	36.80	-1	17,833	-0.01%
2019/01/29	6	37.13	5	37.10	37.00	1	17,804	0.01%
2019/01/28	50	37.61	34	37.32	37.95	16	17,508	0.09%
2019/01/25	2	34.60	2	34.90	34.80	0	17,053	0.00%
2019/01/24	0	0.00	1	34.65	34.45	-1	17,031	-0.01%
2019/01/23	34	34.51	31	34.60	34.50	3	17,032	0.02%
2019/01/22	1	34.35	3	34.22	34.00	-2	16,931	-0.01%
2019/01/21	7	34.21	16	33.56	34.10	-9	16,789	-0.05%
2019/01/17	3	32.70	32	33.27	32.85	-29	16,516	-0.18%
2019/01/16	25	34.10	0	0.00	34.05	25	16,348	0.15%
2019/01/15	5	33.85	5	34.00	33.80	0	16,294	0.00%
2019/01/11	5	34.55	5	34.50	33.60	0	15,993	0.00%
2019/01/10	2	34.53	1	34.55	34.60	1	15,728	0.01%
2019/01/09	3	35.82	0	0.00	35.35	3	15,538	0.02%
2019/01/02	1	35.70	0	0.00	36.10	1	15,459	0.01%
2018/12/28	1	34.95	1	35.30	35.35	0	15,655	0.00%
2018/12/26	1	36.70	1	37.60	36.20	0	15,523	0.00%
2018/12/25	1	36.25	0	0.00	36.05	1	15,419	0.01%
2018/12/19	2	38.30	1	39.00	38.15	1	15,382	0.01%
2018/12/18	3	38.72	3	38.83	38.80	0	15,267	0.00%
2018/12/13	3	39.45	0	0.00	38.90	3	14,878	0.02%
2018/12/12	2	39.90	2	39.80	39.45	0	14,731	0.00%
2018/12/11	9	39.62	6	39.70	39.15	3	14,594	0.02%
2018/12/10	1	41.30	2	41.63	39.50	-1	14,454	-0.01%
2018/12/07	3	43.50	0	0.00	42.80	3	14,188	0.02%
2018/12/06	3	44.55	1	43.30	42.55	2	14,100	0.01%
2018/12/05	1	46.55	0	0.00	46.45	1	13,891	0.01%
2018/12/04	2	46.50	0	0.00	46.35	2	13,879	0.01%
2018/12/03	1	46.90	5	46.80	47.25	-4	13,881	-0.03%
2018/11/30	14	47.25	8	48.15	45.55	6	13,493	0.04%
2018/11/29	6	48.13	0	0.00	47.00	6	12,082	0.05%
2018/11/28	3	44.18	4	44.41	45.30	-1	11,511	-0.01%
2018/11/27	0	0.00	1	41.90	43.15	-1	11,258	-0.01%
2018/11/23	0	0.00	3	42.47	41.90	-3	10,973	-0.03%
2018/11/22	1	44.80	1	45.05	42.60	0	10,822	0.00%
2018/11/21	1	42.95	0	0.00	43.00	1	10,409	0.01%
2018/11/20	2	42.65	3	42.53	42.80	-1	10,156	-0.01%
2018/11/19	6	43.80	6	42.19	41.85	0	9,861	0.00%
2018/11/16	1	44.40	3	44.97	43.00	-2	9,654	-0.02%
2018/11/15	3	43.80	1	43.35	42.90	2	9,436	0.02%
2018/11/14	1	44.35	6	43.58	43.00	-5	9,140	-0.05%
2018/11/13	12	43.47	7	44.06	44.55	5	8,732	0.06%
2018/11/12	2	40.75	8	42.21	42.35	-6	7,639	-0.08%
2018/11/09	0	0.00	1	39.55	38.50	-1	7,419	-0.01%
2018/11/08	6	39.13	6	39.25	39.10	0	7,418	0.00%
2018/11/07	0	0.00	5	37.00	37.15	-5	7,128	-0.07%
2018/11/01	1	34.75	0	0.00	34.90	1	7,135	0.01%
2018/10/24	3	35.20	3	35.15	33.40	0	6,787	0.00%
2018/10/22	1	32.40	0	0.00	33.80	1	6,553	0.02%
2018/10/15	3	32.25	0	0.00	32.10	3	6,185	0.05%
2018/10/11	0	0.00	1	31.50	30.40	-1	6,168	-0.02%
2018/10/09	1	35.30	0	0.00	33.75	1	5,982	0.02%
2018/10/08	0	0.00	1	34.85	35.50	-1	5,802	-0.02%
2018/10/05	3	38.12	0	0.00	38.40	3	5,547	0.05%
2018/10/02	0	0.00	4	39.60	39.50	-4	5,297	-0.08%
2018/10/01	1	40.00	3	40.38	39.90	-2	5,281	-0.04%
2018/09/28	0	0.00	1	40.90	40.60	-1	5,253	-0.02%
2018/09/27	1	42.70	0	0.00	42.20	1	5,235	0.02%
2018/09/26	1	42.90	2	43.40	43.05	-1	5,288	-0.02%
2018/09/21	1	40.75	1	40.15	39.90	0	5,244	0.00%
2018/09/19	0	0.00	2	40.10	40.05	-2	5,207	-0.04%
2018/09/14	0	0.00	2	40.40	40.10	-2	5,128	-0.04%
2018/09/13	0	0.00	4	39.16	39.30	-4	5,096	-0.08%
2018/09/12	0	0.00	2	39.15	39.30	-2	5,099	-0.04%
2018/09/11	1	39.00	2	38.80	38.80	-1	5,147	-0.02%
2018/09/10	9	39.52	5	37.20	37.20	4	5,086	0.08%
2018/09/07	9	41.09	0	0.00	39.90	9	5,012	0.18%
2018/09/06	1	43.40	0	0.00	42.70	1	4,873	0.02%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/08/30	1	44.50	0	0.00	44.10	1	4,956	0.02%
2018/08/28	1	44.25	0	0.00	44.40	1	5,106	0.02%
2018/08/22	1	44.25	1	44.70	44.35	0	5,244	0.00%
2018/08/20	2	42.05	2	42.45	42.10	0	5,034	0.00%
2018/08/16	2	42.15	2	43.40	43.55	0	5,097	0.00%
2018/08/14	0	0.00	2	46.25	46.15	-2	4,878	-0.04%
2018/08/10	2	50.25	4	47.55	47.05	-2	4,764	-0.04%
2018/08/03	0	0.00	2	54.80	54.80	-2	4,733	-0.04%
2018/08/01	0	0.00	4	54.55	54.60	-4	4,796	-0.08%
2018/07/31	4	54.95	0	0.00	53.90	4	4,998	0.08%
2018/07/30	2	54.20	0	0.00	53.90	2	5,051	0.04%
2018/07/27	2	53.35	3	54.60	54.80	-1	5,066	-0.02%
2018/07/26	1	53.40	0	0.00	53.20	1	5,053	0.02%
2018/07/25	1	53.30	0	0.00	53.40	1	5,193	0.02%
2018/07/23	0	0.00	1	53.40	53.40	-1	5,553	-0.02%
2018/07/19	1	53.90	0	0.00	53.70	1	5,615	0.02%
2018/07/18	0	0.00	4	55.20	55.00	-4	5,598	-0.07%
2018/07/17	3	52.97	0	0.00	52.50	3	5,448	0.06%
2018/07/16	1	52.50	1	52.90	52.80	0	5,456	0.00%
2018/07/13	1	51.60	1	52.50	52.80	0	5,476	0.00%
2018/07/10	1	51.50	0	0.00	51.20	1	5,642	0.02%
2018/07/05	1	51.30	0	0.00	51.30	1	5,724	0.02%
2018/07/04	2	50.95	2	51.25	50.60	0	5,784	0.00%
2018/07/03	0	0.00	1	53.30	52.80	-1	5,779	-0.02%
2018/06/27	0	0.00	1	57.20	56.90	-1	6,064	-0.02%
2018/06/26	1	56.00	0	0.00	56.00	1	6,129	0.02%
2018/06/20	0	0.00	3	56.80	56.90	-3	6,973	-0.04%
2018/06/08	0	0.00	20	60.40	60.20	-20	7,373	-0.27%
2018/06/07	1	60.00	2	60.80	59.70	-1	7,417	-0.01%
2018/06/06	2	60.90	1	61.30	60.60	1	7,372	0.01%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/05/28	0	0.00	2	58.90	58.60	-2	7,133	-0.03%
2018/05/25	0	0.00	2	58.30	58.20	-2	7,156	-0.03%
2018/05/24	2	59.00	0	0.00	59.10	2	7,129	0.03%
2018/05/18	0	0.00	1	58.70	58.30	-1	7,084	-0.01%
2018/05/17	1	61.30	13	60.34	59.50	-12	7,133	-0.17%
2018/05/16	3	59.20	0	0.00	58.40	3	6,987	0.04%
2018/05/14	1	57.20	4	56.63	56.80	-3	7,104	-0.04%
2018/05/11	0	0.00	1	56.60	56.40	-1	7,124	-0.01%
2018/05/10	4	56.70	0	0.00	56.50	4	7,105	0.06%
2018/05/09	2	56.55	0	0.00	56.40	2	7,127	0.03%
2018/05/08	2	58.50	0	0.00	57.50	2	7,379	0.03%
2018/05/04	2	59.00	1	59.10	58.50	1	7,268	0.01%
2018/05/03	1	58.10	0	0.00	58.10	1	7,256	0.01%
2018/05/02	1	60.50	3	58.87	58.40	-2	7,308	-0.03%
2018/04/30	2	59.60	2	58.70	60.50	0	7,271	0.00%
2018/04/27	2	55.60	1	58.10	55.00	1	7,150	0.01%
2018/04/26	10	60.50	0	0.00	57.40	10	7,033	0.14%
2018/04/25	0	0.00	1	60.00	60.70	-1	6,981	-0.01%
2018/04/24	0	0.00	3	60.30	60.00	-3	7,009	-0.04%
2018/04/23	0	0.00	1	61.50	61.20	-1	7,046	-0.01%
2018/04/20	3	61.87	1	62.00	62.50	2	7,074	0.03%
2018/04/18	3	61.87	1	62.40	61.80	2	7,038	0.03%
2018/04/17	1	61.60	0	0.00	61.80	1	7,018	0.01%
2018/04/16	0	0.00	3	62.50	62.10	-3	6,974	-0.04%
2018/04/11	3	64.30	0	0.00	63.70	3	7,116	0.04%
2018/04/10	0	0.00	1	64.20	64.50	-1	7,222	-0.01%
2018/04/09	0	0.00	10	66.50	66.50	-10	7,178	-0.14%
2018/04/02	5	67.80	1	69.80	67.30	4	7,089	0.06%
2018/03/31	6	67.68	15	67.86	68.10	-9	6,997	-0.13%
2018/03/30	3	66.30	3	66.80	66.30	0	6,861	0.00%
2018/03/29	3	66.40	13	66.68	66.30	-10	6,865	-0.15%
2018/03/28	26	67.37	17	66.98	66.20	9	6,917	0.13%
2018/03/27	1	66.10	2	66.40	67.00	-1	7,085	-0.01%
2018/03/26	1	64.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	1	64.40	7	63.90	63.90	-6	6,718	-0.09%
2018/03/22	11	66.26	27	69.26	66.00	-16	6,790	-0.24%
2018/03/21	21	64.98	0	0.00	67.60	21	6,851	0.31%
2018/03/19	1	62.70	0	0.00	62.40	1	6,891	0.01%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/02/27	1	61.30	0	0.00	61.00	1	6,895	0.01%
2018/02/26	2	62.20	0	0.00	62.20	2	6,970	0.03%
2018/02/23	2	62.60	0	0.00	62.50	2	7,025	0.03%
2018/02/22	2	62.00	0	0.00	62.00	2	7,022	0.03%
2018/02/21	1	62.10	0	0.00	63.00	1	7,023	0.01%
2018/02/08	1	62.30	0	0.00	62.10	1	6,923	0.01%
2018/02/07	10	63.30	0	0.00	63.50	10	6,972	0.14%
2018/02/06	5	62.30	0	0.00	62.30	5	6,922	0.07%
2018/01/31	0	0.00	2	73.80	71.00	-2	6,891	-0.03%
2018/01/30	0	0.00	2	71.25	71.40	-2	6,613	-0.03%
2018/01/29	1	70.00	0	0.00	70.20	1	6,547	0.02%
2018/01/26	1	69.10	1	69.20	69.30	0	6,519	0.00%
2018/01/23	1	70.60	0	0.00	69.50	1	6,482	0.02%
2018/01/19	1	71.10	0	0.00	71.10	1	6,489	0.02%
2018/01/16	10	73.50	10	72.60	72.60	0	6,478	0.00%
2018/01/15	10	72.10	3	71.80	71.80	7	6,461	0.11%
2018/01/09	0	0.00	5	73.00	72.30	-5	6,799	-0.07%
2018/01/08	1	73.40	3	73.60	72.00	-2	6,845	-0.03%
2018/01/05	1	76.10	0	0.00	75.20	1	6,877	0.01%
2018/01/04	13	76.28	12	75.72	75.60	1	6,877	0.01%
2018/01/03	1	74.50	0	0.00	74.20	1	6,916	0.01%