燿華 (2367)-兆豐-松德券商分點個股進出

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

燿華

(2367)

可現股當沖

股價
26.20
漲跌
--
漲幅
0.00%
成交量
15,280張
產業
上市電子零組件類股
787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

燿華 (2367)籌碼相關－兆豐-松德券商分點個股進出

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-松德券商分點個股進出
兆豐-松德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
2024/04/30	0	0.00	2	26.35	26.20	-2	41,094	0.00%
2024/04/29	62	26.37	35	26.29	26.20	27	40,895	0.07%
2024/04/24	5	26.70	7	26.58	26.55	-2	40,370	0.00%
2024/04/23	9	26.07	2	25.93	26.00	7	40,107	0.02%
2024/04/22	20	27.03	20	26.50	26.05	0	39,786	0.00%
2024/04/19	31	27.24	12	27.34	27.30	19	39,362	0.05%
2024/04/18	52	28.08	163	28.38	28.00	-111	38,768	-0.29%	大賣/鉅額交易
2024/04/17	3	28.10	10	27.43	28.15	-7	37,813	-0.02%
2024/04/16	49	26.44	10	26.83	26.40	39	36,987	0.11%
2024/04/15	92	28.34	31	28.48	28.20	61	36,113	0.17%
2024/04/12	15	27.20	104	29.14	29.20	-89	34,654	-0.26%	大賣/
2024/04/11	2	26.20	3	26.52	26.70	-1	32,179	0.00%
2024/04/10	6	27.01	5	27.30	26.30	1	32,044	0.00%
2024/04/09	2	26.83	2	26.55	26.60	0	31,655	0.00%
2024/04/08	17	26.51	1	27.00	26.70	16	31,151	0.05%
2024/04/03	3	26.15	0	0.00	26.05	3	30,870	0.01%
2024/04/02	49	26.72	1	26.25	26.35	48	30,721	0.16%
2024/04/01	52	27.01	1	27.10	26.85	51	30,286	0.17%
2024/03/29	49	27.16	23	26.73	26.65	26	29,881	0.09%
2024/03/28	103	27.17	21	26.73	26.65	82	29,151	0.28%	大買/
2024/03/27	19	26.95	3	26.70	26.65	16	28,480	0.06%
2024/03/26	83	26.73	81	26.45	26.75	2	27,767	0.01%
2024/03/25	99	27.03	92	27.23	27.55	7	26,903	0.03%
2024/03/22	40	26.45	19	26.83	27.15	21	25,543	0.08%
2024/03/21	134	26.32	2	26.85	26.30	132	24,550	0.54%	大買/鉅額交易
2024/03/20	9	26.20	4	26.28	25.70	5	23,762	0.02%
2024/03/19	8	26.08	14	26.35	26.15	-6	23,273	-0.03%
2024/03/18	11	25.16	10	25.53	25.85	1	22,308	0.00%
2024/03/15	2	24.53	2	24.38	24.00	0	21,625	0.00%
2024/03/14	6	24.60	0	0.00	24.45	6	21,437	0.03%
2024/03/13	15	25.53	13	25.10	25.10	2	21,169	0.01%
2024/03/12	19	26.04	15	26.73	25.60	4	21,050	0.02%
2024/03/08	7	25.23	9	25.17	24.30	-2	19,221	-0.01%
2024/03/07	22	26.83	186	26.74	25.80	-164	19,211	-0.85%	大賣/鉅額交易
2024/03/06	177	26.34	10	25.87	26.65	167	18,035	0.93%	大買/鉅額交易
2024/03/05	5	24.13	324	23.69	24.30	-319	15,677	-2.03%	大賣/鉅額交易
2024/03/04	227	23.28	234	23.73	23.90	-7	13,797	-0.05%	大買/大賣/
2024/03/01	118	21.76	20.1	22.00	21.75	98	12,757	0.77%	大買/
2024/02/29	213.1	21.15	1	21.30	21.30	212.1	12,214	1.74%	大買/鉅額交易
2024/02/27	1	21.00	3	21.40	20.75	-2	12,143	-0.02%
2024/02/26	0	0.00	1	21.05	21.15	-1	12,114	-0.01%
2024/02/23	1	21.20	20	20.94	20.75	-19	12,125	-0.16%
2024/02/22	25	21.27	12	20.58	21.25	13	12,947	0.10%
2024/02/20	0	0.00	2	20.83	20.95	-2	12,271	-0.02%
2024/02/19	2	20.25	1	20.25	20.15	1	12,021	0.01%
2024/02/16	4	20.21	0	0.00	20.60	4	11,932	0.03%
2024/02/15	7	18.79	0	0.00	19.00	7	11,520	0.06%
2024/01/31	0	0.00	2	19.00	19.00	-2	11,516	-0.02%
2024/01/24	1	19.50	1	19.50	19.35	0	12,072	0.00%
2024/01/17	10	18.80	0	0.00	18.85	10	12,420	0.08%
2024/01/12	2	19.13	0	0.00	19.00	2	12,593	0.02%
2024/01/11	1	19.30	0	0.00	19.40	1	12,577	0.01%
2024/01/09	0	0.00	2	19.30	19.05	-2	12,650	-0.02%
2024/01/08	2	19.45	0	0.00	19.30	2	12,672	0.02%
2023/12/26	0	0.00	3	20.15	20.05	-3	13,187	-0.02%
2023/12/25	2	19.95	0	0.00	19.95	2	13,273	0.02%
2023/12/22	1	20.10	0	0.00	20.05	1	13,376	0.01%
2023/12/20	0	0.00	1	20.20	20.35	-1	13,775	-0.01%
2023/12/19	0	0.00	1	20.00	20.10	-1	14,094	-0.01%
2023/12/15	2	21.18	0	0.00	20.70	2	16,022	0.01%
2023/12/14	2	21.50	1	21.45	21.35	1	16,646	0.01%
2023/12/13	3	21.35	0	0.00	21.05	3	16,834	0.02%
2023/12/08	0	0.00	2	21.55	21.35	-2	16,474	-0.01%
2023/12/07	2	22.45	0	0.00	21.55	2	16,322	0.01%
2023/12/06	0	0.00	9	22.53	22.05	-9	15,753	-0.06%
2023/12/05	2	22.45	0	0.00	22.50	2	15,130	0.01%
2023/12/04	7	22.32	19	22.08	22.75	-12	14,570	-0.08%
2023/12/01	23	21.38	120.5	21.70	22.20	-97.5	13,353	-0.73%	大賣/
2023/11/30	0	0.00	10	20.70	20.70	-10	12,389	-0.08%
2023/11/29	0	0.00	10	20.88	20.70	-10	12,382	-0.08%
2023/11/28	4	20.98	8	20.90	21.00	-4	12,395	-0.03%
2023/11/27	4	20.34	0	0.00	20.20	4	12,100	0.03%
2023/11/22	5	20.39	4	20.35	20.55	1	11,833	0.01%
2023/11/21	36	20.79	15	20.87	20.20	21	11,513	0.18%
2023/11/20	0	0.00	1	19.65	19.70	-1	10,467	-0.01%
2023/11/17	0	0.00	28	19.18	19.30	-28	10,393	-0.27%
2023/11/16	13	19.34	1	18.75	19.40	12	10,273	0.12%
2023/11/10	0	0.00	1	18.45	18.45	-1	9,958	-0.01%
2023/11/09	4	18.30	0	0.00	18.40	4	9,943	0.04%
2023/11/06	0	0.00	4	19.40	19.25	-4	9,894	-0.04%
2023/11/03	1	19.05	2	19.10	19.05	-1	9,819	-0.01%
2023/11/02	1	18.90	0	0.00	19.15	1	9,836	0.01%
2023/11/01	0	0.00	2	18.10	18.10	-2	9,591	-0.02%
2023/10/31	1	19.40	10	18.90	18.50	-9	9,534	-0.09%
2023/10/20	0	0.00	1	17.45	17.70	-1	9,016	-0.01%
2023/10/16	1	18.55	0	0.00	18.30	1	8,863	0.01%
2023/10/11	1	18.30	0	0.00	18.20	1	8,844	0.01%
2023/10/03	16	19.41	0	0.00	19.05	16	8,775	0.18%
2023/09/28	5	19.10	0	0.00	18.95	5	8,399	0.06%
2023/09/27	5	19.25	0	0.00	19.10	5	8,314	0.06%
2023/09/25	2	19.65	22	19.74	19.55	-20	8,026	-0.25%
2023/09/22	4	20.23	5	20.28	20.10	-1	7,691	-0.01%
2023/09/21	3	20.62	222	20.64	20.15	-219	7,290	-3.00%	大賣/鉅額交易
2023/09/20	115	20.80	96	19.89	20.70	19	6,749	0.28%	大買/
2023/09/19	12	20.58	4	20.68	21.15	8	5,179	0.15%
2023/09/18	5	19.21	1	19.30	19.25	4	4,348	0.09%
2023/09/05	0	0.00	7	18.13	18.10	-7	3,567	-0.20%
2023/09/04	0	0.00	1	18.25	18.20	-1	3,537	-0.03%
2023/09/01	2	18.25	3	18.25	18.10	-1	3,443	-0.03%
2023/08/31	2	18.10	53	18.25	18.25	-51	3,183	-1.60%
2023/08/30	50	17.65	0	0.00	17.65	50	2,909	1.72%
2023/08/28	10	17.10	0	0.00	17.05	10	2,775	0.36%
2023/08/23	2	17.25	2	17.35	17.10	0	2,736	0.00%
2023/08/02	1	17.35	0	0.00	17.35	1	2,386	0.04%
2023/07/26	0	0.00	1	17.45	17.40	-1	2,395	-0.04%
2023/07/24	10	17.40	0	0.00	17.35	10	2,375	0.42%
2023/07/21	0	0.00	2	17.60	17.55	-2	2,367	-0.08%
2023/07/20	0	0.00	2	17.60	17.65	-2	2,415	-0.08%
2023/07/19	1	17.75	0	0.00	17.60	1	2,411	0.04%
2023/07/18	0	0.00	2	17.88	17.85	-2	2,422	-0.08%
2023/07/17	0	0.00	3	17.88	17.95	-3	2,451	-0.12%
2023/07/13	0	0.00	2	17.90	17.95	-2	2,436	-0.08%
2023/07/11	0	0.00	1	17.40	17.40	-1	2,336	-0.04%
2023/07/10	1	17.40	0	0.00	17.45	1	2,446	0.04%
2023/07/07	2	17.55	0	0.00	17.75	2	2,488	0.08%
2023/06/29	20	17.75	0	0.00	17.75	20	2,465	0.81%
2023/06/26	60	17.75	0	0.00	17.70	60	2,529	2.37%
2023/06/14	0	0.00	1	17.95	17.95	-1	2,609	-0.04%
2023/05/29	30	17.95	0	0.00	18.05	30	3,075	0.98%
2023/05/25	13	18.11	0	0.00	18.05	13	3,112	0.42%
2023/05/17	0	0.00	1	18.05	17.90	-1	3,464	-0.03%
2023/05/08	1	17.85	0	0.00	17.85	1	3,889	0.03%
2023/05/05	0	0.00	2	18.10	17.95	-2	3,955	-0.05%
2023/05/02	1	17.85	2	17.88	17.90	-1	4,043	-0.02%
2023/04/28	1	17.95	0	0.00	17.95	1	4,073	0.02%
2023/04/25	2	17.80	0	0.00	17.70	2	4,107	0.05%
2023/04/17	3	18.68	0	0.00	18.70	3	4,227	0.07%
2023/04/13	0	0.00	15	19.15	18.60	-15	4,175	-0.36%
2023/04/12	87	19.25	3	19.25	19.40	84	4,067	2.07%
2023/04/10	1	19.15	0	0.00	19.05	1	3,967	0.03%
2023/04/06	2	19.00	0	0.00	19.05	2	3,974	0.05%
2023/03/30	2	18.98	0	0.00	18.95	2	3,979	0.05%
2023/03/29	0	0.00	1	19.05	18.95	-1	3,985	-0.03%
2023/03/24	0	0.00	1	18.55	18.85	-1	4,076	-0.02%
2023/03/20	0	0.00	39	18.02	18.10	-39	4,276	-0.91%
2023/03/16	1	17.80	0	0.00	17.65	1	4,422	0.02%
2023/03/10	0	0.00	2	18.75	18.50	-2	5,249	-0.04%
2023/03/09	2	19.00	0	0.00	19.00	2	5,465	0.04%
2023/03/07	0	0.00	11	19.05	19.00	-11	5,695	-0.19%
2023/03/01	10	18.90	0	0.00	18.80	10	6,141	0.16%
2023/02/24	30	18.90	0	0.00	18.75	30	6,298	0.48%
2023/02/23	10	18.95	0	0.00	18.95	10	6,358	0.16%
2023/02/21	0	0.00	2	18.95	19.00	-2	6,676	-0.03%
2023/02/20	0	0.00	1	19.10	19.30	-1	6,915	-0.01%
2023/02/13	1	18.15	1	18.20	18.10	0	8,018	0.00%
2023/02/10	1	18.25	1	18.55	18.20	0	8,248	0.00%
2023/02/09	2	18.65	0	0.00	18.60	2	8,429	0.02%
2023/02/02	1	18.40	1	18.50	18.55	0	8,998	0.00%
2023/01/31	0	0.00	3	18.25	18.25	-3	9,270	-0.03%
2023/01/30	3	18.00	0	0.00	18.00	3	9,429	0.03%
2023/01/09	0	0.00	2	18.40	18.35	-2	10,326	-0.02%
2023/01/03	1	17.25	1	17.50	17.60	0	11,172	0.00%
2022/12/29	2	17.28	1	17.40	17.35	1	11,448	0.01%
2022/12/19	2	17.90	2	17.85	17.85	0	15,069	0.00%
2022/12/16	1	18.05	0	0.00	18.00	1	15,662	0.01%
2022/12/15	1	18.45	0	0.00	18.55	1	15,966	0.01%
2022/12/13	1	18.45	1	18.70	18.35	0	16,741	0.00%
2022/12/12	2	18.55	2	18.55	18.55	0	16,961	0.00%
2022/12/09	1	19.20	0	0.00	19.20	1	17,266	0.01%
2022/12/06	0	0.00	2	20.05	19.75	-2	19,013	-0.01%
2022/12/05	17	19.67	65	19.75	19.75	-48	19,472	-0.25%
2022/12/02	2	19.45	2	19.43	19.40	0	19,877	0.00%
2022/12/01	0	0.00	3	19.55	19.30	-3	20,346	-0.01%
2022/11/30	0	0.00	2	19.30	19.40	-2	20,788	-0.01%
2022/11/24	3	19.00	0	0.00	18.95	3	24,473	0.01%
2022/11/23	2	19.10	6	19.12	19.05	-4	25,316	-0.02%
2022/11/18	2	18.95	0	0.00	18.65	2	27,777	0.01%
2022/11/17	3	18.65	0.6	18.65	18.65	2.4	27,867	0.01%
2022/11/16	2	18.68	57	18.56	18.55	-55	28,145	-0.20%
2022/11/15	15	19.31	54	19.15	19.10	-39	28,690	-0.14%
2022/11/14	1	18.75	16	18.76	18.75	-15	29,387	-0.05%
2022/11/11	2	18.48	20	18.45	18.40	-18	29,473	-0.06%
2022/11/10	2	18.43	2	18.55	18.45	0	29,399	0.00%
2022/11/09	10	19.10	6	18.75	18.90	4	29,751	0.01%
2022/11/08	7	19.01	47	18.75	18.65	-40	30,093	-0.13%
2022/11/07	0	0.00	1	18.55	18.75	-1	30,538	0.00%
2022/11/04	45	18.71	5	18.50	18.85	40	31,133	0.13%
2022/11/03	0	0.00	2	17.90	18.50	-2	31,320	-0.01%
2022/11/02	3	18.38	1	18.40	18.25	2	31,238	0.01%
2022/11/01	4	17.85	5	17.70	18.00	-1	31,051	0.00%
2022/10/28	4	17.16	1	17.40	16.90	3	30,703	0.01%
2022/10/27	53	17.64	20	17.58	17.55	33	30,528	0.11%
2022/10/26	46	17.40	41	17.21	17.10	5	30,304	0.02%
2022/10/25	5	17.70	0	0.00	17.65	5	30,108	0.02%
2022/10/21	5	17.75	6	17.68	17.70	-1	29,714	0.00%
2022/10/20	1	17.80	0	0.00	17.80	1	29,568	0.00%
2022/10/19	0	0.00	10	18.15	18.10	-10	29,439	-0.03%
2022/10/17	4	18.00	5	18.09	18.25	-1	29,212	0.00%
2022/10/14	2	18.68	25	18.86	18.60	-23	29,029	-0.08%
2022/10/13	8	18.64	27	18.19	18.00	-19	28,914	-0.07%
2022/10/12	5	19.23	20	19.10	19.25	-15	28,571	-0.05%
2022/10/11	5	18.70	5	18.85	18.90	0	28,444	0.00%
2022/10/07	6	19.53	1	19.50	19.55	5	28,126	0.02%
2022/10/06	1	19.40	14	19.30	19.40	-13	28,002	-0.05%
2022/10/05	6	19.70	8	19.41	19.30	-2	27,908	-0.01%
2022/10/04	19	19.71	1	19.35	19.70	18	27,445	0.07%
2022/10/03	18	19.04	8	19.15	19.20	10	27,149	0.04%
2022/09/30	4	19.60	0	0.00	19.55	4	26,887	0.01%
2022/09/29	5	19.68	0	0.00	19.65	5	26,673	0.02%
2022/09/28	4	20.50	14	19.45	19.40	-10	26,333	-0.04%
2022/09/27	1	20.70	4	20.55	20.90	-3	25,770	-0.01%
2022/09/26	16	21.93	5	21.67	20.90	11	25,216	0.04%
2022/09/23	11	22.98	21	22.34	22.25	-10	24,404	-0.04%
2022/09/22	3	23.05	0	0.00	23.35	3	23,815	0.01%
2022/09/21	2	23.38	1	23.60	23.15	1	23,462	0.00%
2022/09/20	4	23.63	3.1	23.75	23.55	0.9	23,105	0.00%
2022/09/19	2	22.93	3	23.15	22.85	-1	22,601	0.00%
2022/09/16	15	23.30	20	23.00	23.15	-5	22,338	-0.02%
2022/09/15	25	23.73	8	24.31	23.65	17	21,926	0.08%
2022/09/14	4	23.00	14	23.56	23.60	-10	21,045	-0.05%
2022/09/12	17.1	23.19	7	23.22	23.30	10.1	19,850	0.05%
2022/09/08	11	23.79	15	23.75	23.75	-4	19,123	-0.02%
2022/09/07	3	23.37	5	23.49	23.80	-2	18,514	-0.01%
2022/09/06	5	23.30	1	23.35	23.55	4	17,944	0.02%
2022/09/05	32	23.69	62	24.05	23.45	-30	17,236	-0.17%
2022/09/02	118	23.82	54	23.63	23.75	64	16,382	0.39%	大買/
2022/09/01	0	0.00	2.1	23.48	23.15	-2.1	14,923	-0.01%
2022/08/31	10	23.20	10	22.80	23.20	0	14,082	0.00%
2022/08/30	5	23.05	12.1	22.74	23.00	-7.1	13,202	-0.05%
2022/08/29	3	22.32	2	21.83	22.60	1	12,221	0.01%
2022/08/26	10	22.17	5.3	22.20	22.15	4.7	11,398	0.04%
2022/08/25	15	21.59	3	21.38	21.25	12	9,735	0.12%
2022/08/24	1	21.45	0	0.00	21.40	1	9,201	0.01%
2022/08/23	36	21.00	23	21.29	21.35	13	8,854	0.15%
2022/08/22	21	21.89	16	21.32	21.15	5	8,438	0.06%
2022/08/19	8	21.63	120	21.08	21.60	-112	7,563	-1.48%	大賣/鉅額交易
2022/08/18	4	19.89	3	19.80	20.00	1	6,203	0.02%
2022/08/17	5	19.74	10	19.95	19.65	-5	5,960	-0.08%
2022/08/16	9.1	20.00	17	19.89	20.10	-7.9	5,759	-0.14%
2022/08/15	23	20.60	7	20.40	20.15	16	5,241	0.31%
2022/08/12	25	19.93	19	19.89	19.90	6	4,666	0.13%
2022/08/11	31	19.37	3	19.20	19.05	28	3,961	0.71%
2022/08/10	5	18.35	3	18.77	18.90	2	3,109	0.06%
2022/07/20	0	0.00	30	17.05	17.00	-30	2,495	-1.20%
2022/07/19	0	0.00	10	17.30	17.30	-10	2,439	-0.41%
2022/07/14	1	16.75	1	16.35	16.80	0	2,331	0.00%
2022/07/08	20	17.10	2	17.10	16.85	18	2,189	0.82%
2022/07/07	7	16.30	5	16.60	16.60	2	2,087	0.10%
2022/06/29	30	17.60	0	0.00	17.75	30	1,859	1.61%
2022/06/17	60	17.48	0	0.00	17.65	60	1,630	3.68%
2022/06/10	1	18.15	0	0.00	18.40	1	1,457	0.07%
2022/04/19	1	17.10	0	0.00	17.15	1	1,827	0.05%
2022/04/06	0	0.00	6	17.50	17.50	-6	2,587	-0.23%
2022/03/10	0	0.00	1	17.80	17.80	-1	3,647	-0.03%
2022/03/04	0	0.00	1	18.35	18.20	-1	4,013	-0.02%
2022/03/03	3	18.50	8	18.50	18.50	-5	4,100	-0.12%
2022/02/23	0	0.00	15	18.60	18.60	-15	4,662	-0.32%
2022/02/22	1	18.40	0	0.00	18.45	1	4,899	0.02%
2022/02/18	0	0.00	1	19.05	18.95	-1	6,402	-0.02%
2022/02/17	17	19.54	4	19.20	19.30	13	6,845	0.19%
2022/02/16	3	18.55	0	0.00	18.90	3	6,925	0.04%
2022/02/08	0	0.00	10	18.60	18.55	-10	6,998	-0.14%
2022/01/26	10	17.55	2	17.70	17.60	8	6,990	0.11%
2022/01/21	1	18.25	1	18.35	18.15	0	6,982	0.00%
2022/01/13	0	0.00	5	18.80	18.70	-5	6,939	-0.07%
2022/01/07	3	19.30	5	19.55	19.15	-2	6,910	-0.03%
2022/01/06	2	19.85	0	0.00	19.75	2	6,838	0.03%
2022/01/05	0	0.00	4	20.30	20.25	-4	6,765	-0.06%
2021/12/30	5	20.20	1	20.20	20.10	4	6,380	0.06%
2021/12/27	5	20.25	0	0.00	20.05	5	6,242	0.08%
2021/12/24	0	0.00	10	20.25	20.25	-10	6,192	-0.16%
2021/12/23	1	20.05	1	19.70	20.20	0	6,008	0.00%
2021/12/22	0	0.00	1	19.75	19.65	-1	5,758	-0.02%
2021/12/09	7	19.11	11	19.15	19.35	-4	5,530	-0.07%
2021/12/08	0	0.00	1	18.70	18.65	-1	5,403	-0.02%
2021/12/03	0	0.00	1	18.55	18.50	-1	5,370	-0.02%
2021/12/01	2	18.78	0	0.00	18.85	2	5,290	0.04%
2021/11/29	5	18.55	1	18.55	18.65	4	5,054	0.08%
2021/11/26	5	19.10	0	0.00	18.80	5	4,985	0.10%
2021/11/25	1	19.60	0	0.00	19.55	1	4,902	0.02%
2021/11/19	5	20.55	0	0.00	20.80	5	4,573	0.11%
2021/11/18	2	21.23	0	0.00	21.25	2	4,448	0.04%
2021/11/17	16	22.30	1	22.45	22.25	15	4,181	0.36%
2021/11/15	0	0.00	4	19.05	19.70	-4	3,078	-0.13%
2021/11/12	2	17.95	0	0.00	17.95	2	2,850	0.07%
2021/10/26	0	0.00	2	18.00	17.80	-2	3,162	-0.06%
2021/10/15	0	0.00	2	16.95	16.90	-2	3,584	-0.06%
2021/10/13	3	16.58	1	16.45	16.50	2	3,721	0.05%
2021/10/07	0	0.00	12	17.15	17.35	-12	4,175	-0.29%
2021/10/06	12	16.90	6	17.25	16.75	6	5,190	0.12%
2021/10/05	6	16.85	0	0.00	16.95	6	5,358	0.11%
2021/10/04	2	17.60	0	0.00	16.75	2	5,378	0.04%
2021/09/30	0	0.00	2	18.15	18.15	-2	5,469	-0.04%
2021/09/29	2	17.90	0	0.00	17.85	2	5,494	0.04%
2021/09/23	1	17.95	0	0.00	17.75	1	5,733	0.02%
2021/09/10	2	18.80	6	18.95	18.80	-4	6,704	-0.06%
2021/09/09	0	0.00	6	19.25	19.10	-6	6,764	-0.09%
2021/09/08	6	19.30	0	0.00	18.95	6	6,831	0.09%
2021/09/06	0	0.00	1	19.45	19.25	-1	6,829	-0.01%
2021/09/02	6	19.95	6	20.35	20.00	0	6,852	0.00%
2021/09/01	6	20.15	0	0.00	20.10	6	6,866	0.09%
2021/08/31	0	0.00	1	19.80	20.10	-1	6,953	-0.01%
2021/08/30	0	0.00	1	20.00	19.85	-1	7,003	-0.01%
2021/08/24	1	19.60	0	0.00	19.40	1	7,073	0.01%
2021/08/23	0	0.00	1	18.90	18.80	-1	7,005	-0.01%
2021/08/20	0	0.00	7	18.62	18.90	-7	6,967	-0.10%
2021/08/19	2	18.25	0	0.00	18.05	2	6,468	0.03%
2021/08/18	6	18.35	0	0.00	18.60	6	6,466	0.09%
2021/08/17	0	0.00	1	18.20	18.10	-1	6,466	-0.02%
2021/08/13	0	0.00	1	19.20	19.10	-1	6,376	-0.02%
2021/08/10	0	0.00	3	20.50	20.35	-3	6,408	-0.05%
2021/08/09	0	0.00	3	20.75	20.55	-3	6,518	-0.05%
2021/08/06	6	20.90	0	0.00	20.80	6	6,614	0.09%
2021/07/23	0	0.00	1	21.00	21.25	-1	7,574	-0.01%
2021/07/20	0	0.00	1	21.80	21.65	-1	7,507	-0.01%
2021/07/19	1	22.30	0	0.00	22.35	1	7,457	0.01%
2021/07/16	2	22.60	0	0.00	22.60	2	7,580	0.03%
2021/07/14	5	22.47	10	22.89	22.25	-5	7,788	-0.06%
2021/07/13	117.8	23.21	3	24.08	23.20	114.8	7,622	1.51%	大買/鉅額交易
2021/07/12	5	22.91	150	22.65	23.00	-145	6,863	-2.11%	大賣/鉅額交易
2021/07/09	5	22.10	5	22.48	22.30	0	6,789	0.00%
2021/07/08	2	22.35	0	0.00	22.55	2	6,838	0.03%
2021/07/07	0	0.00	5	21.80	21.80	-5	6,793	-0.07%
2021/07/05	1	22.10	0.3	22.00	22.05	0.7	6,842	0.01%
2021/06/22	0	0.00	8	22.40	22.25	-8	6,375	-0.13%
2021/06/08	0	0.00	10	22.10	21.80	-10	6,625	-0.15%
2021/06/02	50	21.50	1	21.35	21.35	49	6,436	0.76%
2021/05/31	100	20.87	0	0.00	20.95	100	6,431	1.55%
2021/05/27	1	20.30	0	0.00	20.10	1	6,843	0.01%
2021/05/21	0	0.00	2	19.65	19.45	-2	6,822	-0.03%
2021/05/19	2	18.85	0	0.00	19.15	2	6,864	0.03%
2021/05/12	1	22.55	1	22.35	21.60	0	6,485	0.00%
2021/05/07	0	0.00	2	21.33	21.55	-2	5,871	-0.03%
2021/05/05	1	20.90	0	0.00	20.35	1	5,829	0.02%
2021/04/28	1	22.10	0	0.00	22.10	1	5,630	0.02%
2021/04/27	1	22.50	0	0.00	22.10	1	5,659	0.02%
2021/04/26	0	0.00	1	22.30	22.00	-1	5,651	-0.02%
2021/04/22	0	0.00	2	22.80	22.10	-2	5,737	-0.03%
2021/04/21	1	23.10	0	0.00	23.10	1	5,635	0.02%
2021/04/20	3	23.23	0	0.00	23.05	3	5,533	0.05%
2021/04/19	1	22.50	10	22.50	22.40	-9	5,363	-0.17%
2021/04/16	0	0.00	5	22.43	22.50	-5	5,357	-0.09%
2021/04/15	5	22.28	0	0.00	22.25	5	5,179	0.10%
2021/04/14	10	21.75	0	0.00	21.65	10	5,202	0.19%
2021/04/12	0	0.00	1	22.10	22.05	-1	5,752	-0.02%
2021/04/01	2	21.80	0	0.00	21.80	2	5,695	0.04%
2021/03/31	1	21.85	0	0.00	21.85	1	5,630	0.02%
2021/03/30	2	22.35	0	0.00	22.35	2	5,578	0.04%
2021/03/29	1	22.70	0	0.00	22.40	1	5,586	0.02%
2021/03/26	4	22.60	3	22.53	22.60	1	5,584	0.02%
2021/03/25	0	0.00	3	22.25	22.30	-3	5,503	-0.05%
2021/03/22	1	22.70	0	0.00	22.45	1	5,553	0.02%
2021/03/16	12	22.41	9	22.48	22.50	3	5,920	0.05%
2021/03/04	2	21.85	0	0.00	21.85	2	6,456	0.03%
2021/03/03	1	22.35	13	22.47	22.30	-12	6,632	-0.18%
2021/02/24	3	21.15	0	0.00	21.05	3	6,825	0.04%
2021/02/18	0	0.00	1	21.10	21.25	-1	7,393	-0.01%
2021/02/03	1	20.10	3	20.05	19.90	-2	7,379	-0.03%
2021/02/02	0	0.00	2	20.05	20.00	-2	7,435	-0.03%
2021/01/27	1	20.70	0	0.00	20.40	1	7,535	0.01%
2021/01/15	10	22.30	0	0.00	21.40	10	7,691	0.13%
2021/01/14	2	22.30	2	22.23	22.25	0	7,603	0.00%
2021/01/12	1	22.40	1	22.75	22.15	0	7,684	0.00%
2021/01/11	0	0.00	3	22.80	22.80	-3	8,025	-0.04%
2021/01/07	5	23.76	1.4	23.51	23.70	3.6	8,032	0.04%
2021/01/06	0	0.00	1	24.15	23.45	-1	8,046	-0.01%
2021/01/05	7.4	23.86	4	24.01	23.95	3.4	7,819	0.04%
2020/12/30	2	22.30	20	22.38	22.30	-18	7,332	-0.25%
2020/12/24	0	0.00	10.2	22.45	22.60	-10.2	7,373	-0.14%
2020/12/17	12	22.57	0.5	22.55	22.65	11.5	7,659	0.15%
2020/12/14	4	23.20	0	0.00	23.20	4	7,682	0.05%
2020/12/10	0	0.00	1	23.60	24.00	-1	7,522	-0.01%
2020/12/09	2	23.60	0	0.00	23.60	2	7,333	0.03%
2020/12/08	0	0.00	10	22.80	22.85	-10	7,255	-0.14%
2020/12/02	5	23.90	28	23.83	23.70	-23	7,683	-0.30%
2020/12/01	7	23.43	5	23.55	23.50	2	7,659	0.03%
2020/11/30	1	23.45	0	0.00	23.45	1	7,653	0.01%
2020/11/27	5	23.35	1	23.50	23.30	4	7,636	0.05%
2020/11/26	0	0.00	2	22.95	22.95	-2	7,482	-0.03%
2020/11/25	3	22.85	0	0.00	22.85	3	7,471	0.04%
2020/11/24	0	0.00	1	22.80	22.70	-1	7,479	-0.01%
2020/11/23	5	22.40	6	22.80	22.65	-1	7,541	-0.01%
2020/11/20	0	0.00	11	22.28	22.20	-11	7,583	-0.15%
2020/11/18	7.5	22.14	8	22.39	22.30	-0.5	7,771	-0.01%
2020/11/17	0	0.00	20	21.35	21.35	-20	7,629	-0.26%
2020/11/13	1	20.95	1	20.80	20.95	0	8,249	0.00%
2020/11/12	3	21.17	0	0.00	20.95	3	8,439	0.04%
2020/11/11	1.2	21.11	1	21.15	21.15	0.2	8,567	0.00%
2020/11/10	2	21.08	2	21.20	21.05	0	8,651	0.00%
2020/11/09	2.3	21.19	2	21.15	21.15	0.3	8,793	0.00%
2020/11/04	3.3	21.60	11	21.60	21.60	-7.8	9,223	-0.08%
2020/11/03	0	0.00	1	21.50	21.40	-1	9,337	-0.01%
2020/11/02	3	20.77	2	20.90	20.80	1	9,571	0.01%
2020/10/30	10	21.50	5	21.05	21.05	5	10,216	0.05%
2020/10/29	8	21.21	0	0.00	21.40	8	10,522	0.08%
2020/10/28	0.3	21.80	0	0.00	21.70	0.3	10,638	0.00%
2020/10/27	0	0.00	10	22.25	22.20	-10	10,627	-0.09%
2020/10/23	10	22.30	5	22.55	22.50	5	10,756	0.05%
2020/10/22	12	22.07	2	22.13	22.20	10	10,909	0.09%
2020/10/21	1	22.15	1	22.35	22.15	0	10,993	0.00%
2020/10/20	2	22.28	7	22.30	22.35	-5	11,236	-0.04%
2020/10/19	11	21.88	5	22.40	22.65	6	11,519	0.05%
2020/10/16	0	0.00	10	22.10	21.60	-10	11,993	-0.08%
2020/10/15	0	0.00	5	22.20	22.20	-5	12,365	-0.04%
2020/10/13	10	21.35	0	0.00	21.40	10	12,535	0.08%
2020/10/07	0	0.00	5	22.00	21.95	-5	13,116	-0.04%
2020/10/06	5	21.95	2	21.93	21.95	3	13,252	0.02%
2020/09/30	10	21.11	0	0.00	21.15	10	14,354	0.07%
2020/09/28	1	20.80	1	20.65	20.85	0	14,754	0.00%
2020/09/25	1	20.60	1	20.90	20.35	0	15,140	0.00%
2020/09/23	5	21.60	0	0.00	21.50	5	15,591	0.03%
2020/09/22	0	0.00	7	21.30	21.25	-7	15,677	-0.04%
2020/09/18	0	0.00	10	22.25	21.95	-10	16,488	-0.06%
2020/09/17	2	22.25	0	0.00	22.25	2	16,690	0.01%
2020/09/16	0	0.00	1	22.25	22.00	-1	17,052	-0.01%
2020/09/15	0	0.00	1	22.35	22.25	-1	17,420	-0.01%
2020/09/14	1	22.30	0	0.00	22.30	1	18,079	0.01%
2020/09/11	12	22.23	0	0.00	21.90	12	19,933	0.06%
2020/09/10	0	0.00	11	22.25	22.20	-11	20,537	-0.05%
2020/09/09	6	22.40	21	22.12	22.75	-15	20,908	-0.07%
2020/09/04	2	21.40	2	20.88	21.40	0	25,203	0.00%
2020/09/03	5	21.50	0	0.00	21.15	5	25,461	0.02%
2020/09/02	0	0.00	1	21.30	21.35	-1	25,521	0.00%
2020/09/01	11	21.14	2	20.90	21.05	9	25,604	0.04%
2020/08/31	1	20.75	6	20.74	20.70	-5	25,725	-0.02%
2020/08/28	2	20.95	0	0.00	20.80	2	25,857	0.01%
2020/08/27	7	20.74	26	20.84	21.40	-19	25,842	-0.07%
2020/08/26	8	20.76	1	20.75	20.70	7	25,856	0.03%
2020/08/25	6	21.26	0	0.00	21.20	6	25,703	0.02%
2020/08/21	0	0.00	1	21.55	21.80	-1	25,541	0.00%
2020/08/20	4	21.98	3	22.15	21.70	1	25,444	0.00%
2020/08/19	11	24.66	0	0.00	24.05	11	25,408	0.04%
2020/08/18	2	25.40	0	0.00	25.20	2	25,459	0.01%
2020/08/14	1	25.85	6	26.03	26.00	-5	25,873	-0.02%
2020/08/13	0	0.00	5	26.25	26.00	-5	26,259	-0.02%
2020/08/12	4	26.53	13	26.35	26.25	-9	26,242	-0.03%
2020/08/11	2	26.00	2	25.93	25.95	0	26,179	0.00%
2020/08/10	2	26.00	3	25.97	25.80	-1	26,233	0.00%
2020/08/07	1	26.10	3	26.25	26.45	-2	26,418	-0.01%
2020/08/06	2	26.35	2	26.30	26.30	0	26,396	0.00%
2020/08/05	3	26.70	8	27.04	26.70	-5	26,301	-0.02%
2020/08/04	4	26.40	4	26.38	26.20	0	25,938	0.00%
2020/08/03	0	0.00	1	25.45	25.65	-1	25,798	0.00%
2020/07/31	0	0.00	0.2	25.35	25.30	-0.2	26,011	0.00%
2020/07/30	5	25.15	0	0.00	25.50	5	26,362	0.02%
2020/07/27	2	25.40	0	0.00	25.60	2	27,336	0.01%
2020/07/24	4	25.60	4	26.04	25.40	0	27,550	0.00%
2020/07/23	4	26.33	0	0.00	26.25	4	27,431	0.01%
2020/07/22	15	26.92	24	27.30	27.00	-9	27,231	-0.03%
2020/07/21	0	0.00	11	26.30	26.15	-11	26,544	-0.04%
2020/07/20	2	25.25	0	0.00	25.25	2	26,378	0.01%
2020/07/17	2	25.90	2	25.95	25.25	0	26,333	0.00%
2020/07/14	12	25.88	0	0.00	25.85	12	26,748	0.04%
2020/07/13	1	26.30	0	0.00	26.05	1	27,438	0.00%
2020/07/10	2	26.00	4	25.90	25.70	-2	27,700	-0.01%
2020/07/09	97	25.88	107	26.69	27.00	-10	27,289	-0.04%	大賣/
2020/07/08	6	25.79	1	25.85	25.80	5	26,795	0.02%
2020/07/07	5	25.75	245	25.79	25.75	-240	26,948	-0.89%	大賣/鉅額交易
2020/07/06	82	26.77	5	26.65	26.45	77	26,857	0.29%
2020/07/03	172	26.52	5	26.40	26.45	167	26,641	0.63%	大買/鉅額交易
2020/07/02	5	25.75	0	0.00	26.30	5	26,516	0.02%
2020/06/30	20	25.85	0	0.00	25.70	20	26,225	0.08%
2020/06/29	0	0.00	1	25.10	25.10	-1	25,976	0.00%
2020/06/23	5	26.85	5	26.95	26.35	0	25,783	0.00%
2020/06/22	5	26.90	2	27.35	26.90	3	25,535	0.01%
2020/06/19	13	27.69	0	0.00	27.45	13	25,339	0.05%
2020/06/18	10	27.48	8	27.70	27.45	2	24,752	0.01%
2020/06/17	0	0.00	11	25.99	25.75	-11	22,949	-0.05%
2020/06/16	11	25.49	1	25.45	25.25	10	22,413	0.04%
2020/06/15	7	25.25	1	25.55	25.20	6	22,085	0.03%
2020/06/12	2	24.98	4	25.75	26.20	-2	21,027	-0.01%
2020/06/11	10	24.93	18	25.80	25.25	-8	19,770	-0.04%
2020/06/10	2	23.80	2	23.18	23.80	0	17,884	0.00%
2020/06/04	3	23.63	0	0.00	23.40	3	17,911	0.02%
2020/06/03	0	0.00	2	23.45	23.40	-2	17,882	-0.01%
2020/06/02	1	23.25	0	0.00	23.55	1	17,753	0.01%
2020/05/29	2	22.95	0	0.00	22.65	2	17,485	0.01%
2020/05/28	0	0.00	1	22.85	22.85	-1	17,526	-0.01%
2020/05/27	1	23.30	0	0.00	23.10	1	17,472	0.01%
2020/05/26	1	23.15	2	23.23	23.00	-1	17,458	-0.01%
2020/05/25	3	22.92	0	0.00	23.25	3	17,109	0.02%
2020/05/22	1	22.70	1	23.00	22.20	0	16,853	0.00%
2020/05/20	12	22.72	2	21.88	23.30	10	16,153	0.06%
2020/05/15	2	21.85	0	0.00	21.70	2	15,420	0.01%
2020/05/14	9	21.83	1	22.95	21.70	8	15,345	0.05%
2020/05/11	2	23.73	3	23.50	23.50	-1	14,936	-0.01%
2020/05/07	1	24.15	0	0.00	24.05	1	14,487	0.01%
2020/05/06	0	0.00	2	23.73	23.60	-2	14,185	-0.01%
2020/05/05	6	23.85	7	23.96	24.15	-1	13,839	-0.01%
2020/05/04	1	22.50	3	22.00	22.40	-2	12,956	-0.02%
2020/04/30	0	0.00	1	22.55	22.75	-1	12,880	-0.01%
2020/04/29	6	22.15	1	22.05	22.20	5	12,673	0.04%
2020/04/28	1	22.25	0	0.00	22.00	1	12,496	0.01%
2020/04/27	1	22.10	11	22.19	22.25	-10	12,622	-0.08%
2020/04/24	3	22.58	0	0.00	22.10	3	12,448	0.02%
2020/04/23	15	22.55	0	0.00	22.45	15	12,261	0.12%
2020/04/22	1	21.50	1	22.10	22.10	0	12,018	0.00%
2020/04/21	2	22.15	1	22.45	21.95	1	11,924	0.01%
2020/04/20	1	22.45	2	22.28	22.60	-1	11,801	-0.01%
2020/04/17	4	22.54	1	22.60	22.20	3	11,757	0.03%
2020/04/16	2	23.10	7	23.01	23.00	-5	11,207	-0.04%
2020/04/14	0	0.00	14	20.76	21.00	-14	10,076	-0.14%
2020/04/13	0	0.00	5	20.30	20.35	-5	10,066	-0.05%
2020/04/10	11	20.48	4	20.29	20.40	7	10,054	0.07%
2020/04/09	11	21.69	2	21.25	21.25	9	9,977	0.09%
2020/04/08	5	21.05	22	21.00	21.30	-17	10,021	-0.17%
2020/04/07	12	20.87	1	20.20	20.90	11	9,914	0.11%
2020/04/06	5	19.65	0	0.00	19.70	5	9,822	0.05%
2020/04/01	6	19.56	0	0.00	19.65	6	10,046	0.06%
2020/03/30	2	19.05	1	18.15	19.50	1	10,101	0.01%
2020/03/27	1	19.00	0	0.00	18.55	1	9,882	0.01%
2020/03/25	1	18.85	0	0.00	19.05	1	9,844	0.01%
2020/03/23	0	0.00	32	16.56	16.70	-32	9,638	-0.33%
2020/03/20	30	16.65	0	0.00	16.90	30	9,860	0.30%
2020/03/19	3	15.72	0	0.00	15.40	3	9,917	0.03%
2020/03/18	3	17.80	0	0.00	17.10	3	9,941	0.03%
2020/03/17	0	0.00	5	17.45	17.40	-5	9,921	-0.05%
2020/03/16	2	20.55	2	20.75	18.90	0	9,828	0.00%
2020/03/09	1	26.70	0	0.00	26.20	1	9,414	0.01%
2020/03/03	0	0.00	1	28.35	28.50	-1	10,738	-0.01%
2020/02/27	1	27.45	3	27.65	27.40	-2	10,960	-0.02%
2020/02/24	2	28.95	1	28.85	28.85	1	11,320	0.01%
2020/02/20	0	0.00	0.1	29.60	29.60	-0.1	11,902	0.00%
2020/02/18	1	29.70	2	29.50	29.45	-1	12,692	-0.01%
2020/02/14	1	29.85	0	0.00	29.85	1	13,385	0.01%
2020/02/13	6	30.23	8	30.07	29.75	-2	13,631	-0.01%
2020/02/12	5	29.94	3	29.97	30.00	2	13,844	0.01%
2020/02/10	2	28.28	2	29.00	28.90	0	14,576	0.00%
2020/02/07	2	29.30	0	0.00	29.00	2	14,801	0.01%
2020/02/06	1	29.65	3	29.90	29.85	-2	14,956	-0.01%
2020/02/04	3	29.40	0	0.00	29.65	3	15,616	0.02%
2020/02/03	0	0.00	2	28.85	28.85	-2	16,160	-0.01%
2020/01/15	0	0.00	1	33.55	33.25	-1	18,725	-0.01%
2020/01/14	6	33.58	5	33.20	33.50	1	19,033	0.01%
2020/01/13	1	32.40	3	33.12	33.30	-2	19,214	-0.01%
2020/01/07	3	32.48	0	0.00	32.20	3	21,975	0.01%
2020/01/03	9	33.72	8	33.26	33.35	1	24,120	0.00%
2019/12/31	1	33.50	12	33.58	33.65	-11	24,495	-0.04%
2019/12/30	17	33.39	0	0.00	33.35	17	25,296	0.07%
2019/12/27	5	33.47	6	33.58	33.65	-1	25,610	0.00%
2019/12/26	5	32.80	0	0.00	32.85	5	25,814	0.02%
2019/12/25	1	32.45	0	0.00	32.60	1	26,512	0.00%
2019/12/24	1	31.85	2	32.10	32.05	-1	27,520	0.00%
2019/12/20	5	32.41	4	32.64	32.40	1	28,777	0.00%
2019/12/19	1	32.00	0	0.00	31.85	1	28,860	0.00%
2019/12/18	0	0.00	4	31.83	31.75	-4	29,378	-0.01%
2019/12/17	4	31.80	9	31.85	31.90	-5	30,111	-0.02%
2019/12/13	5	31.50	0	0.00	31.30	5	30,919	0.02%
2019/12/12	2	32.00	0	0.00	32.00	2	31,859	0.01%
2019/12/11	5	32.20	1	32.15	32.20	4	32,300	0.01%
2019/12/10	6	32.39	1	32.45	32.50	5	32,827	0.02%
2019/12/06	2	32.70	2	32.78	32.70	0	33,982	0.00%
2019/12/05	12	32.62	0	0.00	32.60	12	35,125	0.03%
2019/12/03	2	32.45	3	32.68	32.45	-1	38,147	0.00%
2019/12/02	1	33.40	1	33.85	32.90	0	38,376	0.00%
2019/11/29	0	0.00	7	35.36	35.40	-7	38,173	-0.02%
2019/11/22	2	35.60	0	0.00	35.45	2	43,791	0.00%
2019/11/21	2	35.30	9.4	35.36	35.60	-7.4	43,777	-0.02%
2019/11/19	5	35.84	0	0.00	35.35	5	44,515	0.01%
2019/11/15	6	35.38	31	35.55	35.00	-25	44,210	-0.06%
2019/11/14	12	34.53	2	34.95	35.00	10	43,968	0.02%
2019/11/13	7	34.63	3	34.95	34.60	4	43,961	0.01%
2019/11/11	20	34.10	13	34.05	33.90	7	43,782	0.02%
2019/11/08	6	34.82	1	34.95	34.60	5	43,583	0.01%
2019/11/07	2	34.20	2	34.50	34.55	0	43,096	0.00%
2019/11/05	0	0.00	1	34.15	34.10	-1	42,801	0.00%
2019/11/04	3	34.00	4	34.41	33.80	-1	42,789	0.00%
2019/11/01	3	33.20	5	33.70	33.95	-2	42,608	0.00%
2019/10/31	7	33.60	6	33.69	33.25	1	42,551	0.00%
2019/10/30	24	33.05	3	33.07	32.95	21	42,971	0.05%
2019/10/29	12	34.55	6	34.22	34.40	6	42,379	0.01%
2019/10/28	3	34.42	2	34.58	34.55	1	42,230	0.00%
2019/10/25	10	34.25	11	34.07	34.40	-1	42,002	0.00%
2019/10/24	29	35.52	1	35.80	35.40	28	41,089	0.07%
2019/10/22	11	35.87	1	36.10	35.60	10	40,960	0.02%
2019/10/21	0	0.00	2	35.68	35.75	-2	41,037	0.00%
2019/10/18	10	35.05	2	35.30	35.00	8	40,967	0.02%
2019/10/17	8	34.90	5	34.97	34.85	3	40,947	0.01%
2019/10/16	12	35.27	4	35.60	35.30	8	40,839	0.02%
2019/10/15	12	37.48	4	38.35	36.75	8	40,244	0.02%
2019/10/14	4	36.13	12	36.59	37.50	-8	39,174	-0.02%
2019/10/09	15	35.80	5	35.74	35.10	10	38,441	0.03%
2019/10/08	0	0.00	1	35.70	35.15	-1	38,018	0.00%
2019/10/07	2	35.33	0	0.00	35.15	2	37,849	0.01%
2019/10/04	21	35.49	5	35.66	35.45	16	37,505	0.04%
2019/10/03	2	35.55	3	35.35	35.30	-1	36,755	0.00%
2019/10/02	8	35.69	16	35.37	36.00	-8	36,533	-0.02%
2019/10/01	7	35.69	4	35.93	35.30	3	36,064	0.01%
2019/09/27	9	34.66	10	34.80	35.35	-1	35,253	0.00%
2019/09/26	5	34.58	5	34.64	34.80	0	34,236	0.00%
2019/09/25	7	34.25	1	33.95	34.90	6	33,396	0.02%
2019/09/24	5	33.99	5	34.16	33.90	0	33,099	0.00%
2019/09/23	1	34.50	2	34.70	34.55	-1	32,730	0.00%
2019/09/20	1	34.50	2	34.60	34.75	-1	32,282	0.00%
2019/09/19	6	33.50	14	33.54	33.50	-8	31,538	-0.03%
2019/09/18	14	34.30	6.1	34.92	33.60	7.9	31,149	0.03%
2019/09/17	7	34.24	8	34.26	34.65	-1	30,336	0.00%
2019/09/16	3	33.43	12	33.30	33.55	-9	29,508	-0.03%
2019/09/12	11	32.85	4	32.88	32.90	7	29,256	0.02%
2019/09/11	3	31.93	6	32.14	32.50	-3	28,875	-0.01%
2019/09/10	14	32.29	3	32.20	31.65	11	28,316	0.04%
2019/09/09	9	32.84	11	33.31	31.60	-2	27,735	-0.01%
2019/09/06	7	34.30	12	34.09	34.30	-5	26,597	-0.02%
2019/09/05	11	34.42	12.1	34.68	35.50	-1.1	25,345	0.00%
2019/09/04	1	32.15	1	31.85	32.30	0	23,391	0.00%
2019/09/03	3	31.08	2	30.68	31.70	1	22,950	0.00%
2019/09/02	7	29.98	12	30.68	31.10	-5	22,463	-0.02%
2019/08/30	33	29.35	35	29.33	29.90	-2	21,640	-0.01%
2019/08/29	33	27.28	41	27.17	27.65	-8	19,978	-0.04%
2019/08/28	1	25.40	12	24.82	25.65	-11	17,564	-0.06%
2019/08/27	5	24.27	11	24.25	24.35	-6	16,773	-0.04%
2019/08/26	3	23.35	10	23.50	23.20	-7	16,338	-0.04%
2019/08/23	15	24.16	10	24.40	24.15	5	16,118	0.03%
2019/08/22	13	23.63	6	23.68	23.90	7	15,612	0.04%
2019/08/21	27	23.31	16	23.22	23.35	11	15,004	0.07%
2019/08/20	2	23.15	2	23.25	23.20	0	14,776	0.00%
2019/08/19	0	0.00	1	23.50	23.10	-1	14,785	-0.01%
2019/08/16	3	22.85	1	22.95	23.00	2	14,587	0.01%
2019/08/07	1	22.50	0	0.00	22.15	1	14,130	0.01%
2019/08/05	3	22.00	0	0.00	22.00	3	13,866	0.02%
2019/08/02	0	0.00	3	22.20	22.55	-3	13,739	-0.02%
2019/08/01	6	23.15	3	23.15	23.00	3	13,540	0.02%
2019/07/31	1	23.70	2	23.85	23.90	-1	12,650	-0.01%
2019/07/30	1	23.00	7	22.80	22.80	-6	12,481	-0.05%
2019/07/29	1	23.60	1	23.75	23.60	0	12,345	0.00%
2019/07/25	1	24.10	0	0.00	24.10	1	12,264	0.01%
2019/07/24	5	23.59	0	0.00	23.35	5	12,173	0.04%
2019/07/23	5	24.82	3	25.02	24.50	2	12,200	0.02%
2019/07/22	0	0.00	1	24.35	24.10	-1	12,097	-0.01%
2019/07/19	0	0.00	2	24.10	23.90	-2	12,213	-0.02%
2019/07/17	3	24.17	10	24.08	24.05	-7	12,317	-0.06%
2019/07/15	8	23.68	7	23.84	23.75	1	11,919	0.01%
2019/07/12	5	23.36	19	23.08	23.60	-14	11,650	-0.12%
2019/07/11	1	22.45	2	22.43	22.30	-1	11,115	-0.01%
2019/07/10	6	21.91	0	0.00	22.00	6	11,247	0.05%
2019/07/08	0	0.00	9	21.95	21.65	-9	11,333	-0.08%
2019/07/04	6	21.61	3	21.48	21.50	3	11,057	0.03%
2019/07/02	1	21.35	1	21.35	21.30	0	11,053	0.00%
2019/06/27	0	0.00	2	21.05	21.00	-2	11,436	-0.02%
2019/06/26	2	20.58	2	20.70	20.70	0	11,514	0.00%
2019/06/25	2	20.93	2	20.95	20.50	0	11,538	0.00%
2019/06/24	0	0.00	5	20.97	20.95	-5	11,548	-0.04%
2019/06/21	10	20.90	4	21.00	20.95	6	11,581	0.05%
2019/06/20	4	20.55	3	20.73	20.90	1	11,339	0.01%
2019/06/18	0	0.00	1	19.70	19.75	-1	11,454	-0.01%
2019/06/17	2	19.80	2	20.00	19.45	0	11,477	0.00%
2019/06/11	2	19.68	3	19.60	19.45	-1	12,210	-0.01%
2019/06/03	1	18.75	1	18.95	19.00	0	13,150	0.00%
2019/05/31	0	0.00	7	18.70	18.80	-7	13,712	-0.05%
2019/05/28	0	0.00	2	17.85	18.15	-2	14,014	-0.01%
2019/05/27	1	18.25	0	0.00	17.70	1	14,160	0.01%
2019/05/24	1	17.80	2	17.68	17.95	-1	14,250	-0.01%
2019/05/23	1	17.35	0	0.00	17.40	1	14,612	0.01%
2019/05/22	2	18.08	4	18.18	18.00	-2	14,769	-0.01%
2019/05/21	4	18.01	2	17.75	18.20	2	14,856	0.01%
2019/05/20	11	17.90	2	17.90	17.65	9	14,938	0.06%
2019/05/17	5	18.55	6	18.68	18.80	-1	15,176	-0.01%
2019/05/16	1	19.00	1	18.50	18.40	0	15,822	0.00%
2019/05/15	18	18.82	24	19.04	19.10	-6	16,236	-0.04%
2019/05/14	2	18.13	2	18.30	18.45	0	16,240	0.00%
2019/05/13	1	18.25	1	18.70	18.15	0	16,369	0.00%
2019/05/09	5	18.50	0	0.00	18.35	5	16,339	0.03%
2019/05/08	0	0.00	10	19.20	19.05	-10	16,209	-0.06%
2019/05/07	0	0.00	0	19.10	19.00	0	16,152	0.00%
2019/05/03	0	0.00	3	19.00	18.95	-3	15,984	-0.02%
2019/05/02	2	19.00	0	0.00	19.00	2	15,932	0.01%
2019/04/29	4	18.73	3	18.72	18.40	1	15,747	0.01%
2019/04/26	1	18.00	6	18.04	18.10	-5	15,355	-0.03%
2019/04/25	15	18.96	4	18.84	18.70	11	15,026	0.07%
2019/04/24	9	19.00	3	19.20	19.10	6	14,680	0.04%
2019/04/23	10	21.20	0	0.00	20.90	10	13,926	0.07%
2019/04/18	6	21.68	3	21.72	20.95	3	13,803	0.02%
2019/04/17	2	21.30	2	21.60	21.40	0	13,582	0.00%
2019/04/12	0	0.00	2	20.40	20.25	-2	12,939	-0.02%
2019/04/11	0	0.00	1	21.00	20.70	-1	12,864	-0.01%
2019/04/10	1	21.00	1	21.15	21.00	0	12,816	0.00%
2019/04/09	10	21.50	10	21.20	21.20	0	12,778	0.00%
2019/04/08	1	21.35	0	0.00	21.20	1	12,709	0.01%
2019/04/03	7	21.31	3	20.92	21.25	4	12,608	0.03%
2019/04/02	2	20.95	5	20.92	20.90	-3	12,473	-0.02%
2019/04/01	2	21.30	3	21.25	21.45	-1	12,252	-0.01%
2019/03/29	7	20.16	1	20.45	20.80	6	11,888	0.05%
2019/03/26	0	0.00	1.1	21.13	20.90	-1.1	11,586	-0.01%
2019/03/22	2	21.68	2	21.60	21.40	0	11,360	0.00%
2019/03/19	1	21.95	2	21.85	21.75	-1	10,601	-0.01%
2019/03/15	2	21.50	1	21.50	21.50	1	10,429	0.01%
2019/03/14	2	22.03	15.1	22.07	21.90	-13.1	10,451	-0.12%
2019/03/13	16	21.42	7	21.45	21.80	9	10,482	0.09%
2019/03/08	2	20.55	0	0.00	20.55	2	10,062	0.02%
2019/03/07	0	0.00	2	20.68	20.55	-2	10,168	-0.02%
2019/03/06	3	20.63	16	20.39	20.95	-13	10,080	-0.13%
2019/03/05	5	19.75	0	0.00	19.75	5	9,628	0.05%
2019/03/04	5	20.15	0	0.00	20.00	5	9,714	0.05%
2019/02/27	1	20.10	1	20.25	20.25	0	9,728	0.00%
2019/02/26	8	20.22	4	20.08	20.00	4	9,658	0.04%
2019/02/22	11	19.68	28	20.01	20.30	-17	9,536	-0.18%
2019/02/21	1	19.45	1	19.40	19.45	0	9,119	0.00%
2019/02/19	1	19.10	0	0.00	19.30	1	8,910	0.01%
2019/02/18	1	19.35	1	19.10	19.10	0	8,914	0.00%
2019/02/15	2	18.55	13	18.53	18.60	-11	8,557	-0.13%
2019/02/14	4	17.58	32	17.49	17.70	-28	7,864	-0.36%
2019/02/12	11	16.40	1	16.35	16.15	10	7,206	0.14%
2019/02/11	10	15.75	0	0.00	15.75	10	7,041	0.14%
2019/01/28	1	15.20	0	0.00	15.10	1	7,019	0.01%
2019/01/23	1	14.15	1	14.40	14.55	0	7,209	0.00%
2019/01/18	0	0.00	1	14.70	14.55	-1	7,378	-0.01%
2019/01/11	1	14.95	1	14.50	14.50	0	7,687	0.00%
2019/01/10	1	14.60	1	15.05	15.00	0	7,668	0.00%
2019/01/09	0	0.00	4	14.49	14.50	-4	7,584	-0.05%
2019/01/08	1	13.95	6	13.90	14.20	-5	7,509	-0.07%
2019/01/07	6	13.70	0	0.00	13.70	6	7,521	0.08%
2019/01/04	1	13.35	7	13.27	13.40	-6	7,636	-0.08%
2018/12/22	1	14.00	0	0.00	14.00	1	8,152	0.01%
2018/12/21	1	13.55	1	13.75	14.10	0	8,201	0.00%
2018/12/20	0	0.00	1	13.95	13.95	-1	8,212	-0.01%
2018/12/17	4	14.83	4	14.85	14.65	0	8,241	0.00%
2018/12/14	1	14.95	1	15.15	14.90	0	8,301	0.00%
2018/12/12	1	15.50	0	0.00	15.50	1	8,566	0.01%
2018/12/11	1	15.30	0	0.00	15.25	1	8,566	0.01%
2018/12/10	2	15.65	0	0.00	15.25	2	8,592	0.02%
2018/12/07	17	16.16	3	16.10	16.30	14	8,490	0.16%
2018/12/06	15	15.84	16	16.68	15.60	-1	8,293	-0.01%
2018/12/05	5	16.70	2	16.25	16.70	3	7,894	0.04%
2018/12/04	5	16.68	5	16.65	16.60	0	7,951	0.00%
2018/12/03	1	16.65	8	16.31	16.95	-7	8,005	-0.09%
2018/11/30	7	15.37	5	15.39	15.45	2	7,967	0.03%
2018/11/29	4	14.98	3	15.10	15.00	1	7,752	0.01%
2018/11/28	1	14.70	22	14.55	14.65	-21	7,577	-0.28%
2018/11/26	0	0.00	12	13.74	13.90	-12	7,232	-0.17%
2018/11/23	5	13.60	1	13.70	13.60	4	7,115	0.06%
2018/11/22	4	13.63	2	13.58	13.55	2	7,026	0.03%
2018/11/21	1	13.70	0	0.00	13.55	1	7,007	0.01%
2018/11/20	10	13.65	0	0.00	13.40	10	6,891	0.15%
2018/11/19	0	0.00	1	13.65	13.55	-1	7,012	-0.01%
2018/11/16	3	13.55	2	13.40	13.35	1	7,288	0.01%
2018/11/06	23	13.15	0	0.00	13.10	23	7,691	0.30%
2018/11/02	1	13.60	0	0.00	13.60	1	7,835	0.01%
2018/10/31	2	12.80	10	12.90	12.95	-8	7,735	-0.10%
2018/10/25	10	12.44	0	0.00	12.15	10	7,998	0.13%
2018/10/23	0	0.00	2	13.95	13.50	-2	8,236	-0.02%
2018/10/17	0	0.00	2	13.75	13.65	-2	8,861	-0.02%
2018/10/15	2	13.75	0	0.00	13.60	2	9,128	0.02%
2018/10/12	4	13.15	2	12.85	13.35	2	9,196	0.02%
2018/10/11	0	0.00	2	13.15	13.15	-2	9,302	-0.02%
2018/10/08	2	14.50	2	14.70	14.60	0	9,763	0.00%
2018/10/01	3	16.63	2	16.43	16.70	1	10,270	0.01%
2018/09/27	1	16.75	0	0.00	16.55	1	10,851	0.01%
2018/09/21	1	16.15	0	0.00	16.40	1	11,124	0.01%
2018/09/19	1	16.75	1	16.75	16.65	0	11,135	0.00%
2018/09/18	0	0.00	10	17.55	16.65	-10	11,260	-0.09%
2018/09/14	0	0.00	19	16.80	17.00	-19	11,470	-0.17%
2018/09/13	19	16.60	19	16.50	16.45	0	11,477	0.00%
2018/09/12	19	15.90	0	0.00	15.95	19	11,460	0.17%
2018/09/10	10	16.50	0	0.00	15.40	10	11,744	0.09%
2018/09/07	1	17.10	1	17.20	16.55	0	11,986	0.00%
2018/09/06	4	17.64	1	18.15	17.40	3	12,842	0.02%
2018/08/30	0	0.00	15	19.15	19.05	-15	13,677	-0.11%
2018/08/27	1	19.20	1	18.95	19.35	0	14,250	0.00%
2018/08/23	15	19.10	0.1	19.55	19.55	14.9	16,021	0.09%
2018/08/22	1	18.45	0	0.00	18.45	1	15,912	0.01%
2018/08/21	1	18.60	1	18.60	18.80	0	16,192	0.00%
2018/08/17	3	19.62	13	19.94	19.15	-10	16,654	-0.06%
2018/08/16	2	19.10	0	0.00	19.10	2	16,964	0.01%
2018/08/15	2	19.15	0	0.00	19.00	2	17,033	0.01%
2018/08/13	11	19.20	0	0.00	19.20	11	17,350	0.06%
2018/08/10	2	20.40	0	0.00	20.15	2	17,479	0.01%
2018/08/09	4	21.01	1	20.90	21.00	3	17,843	0.02%
2018/08/07	0	0.00	5	20.95	20.90	-5	20,060	-0.02%
2018/08/06	6	20.74	0	0.00	21.20	6	20,353	0.03%
2018/08/03	0	0.00	10	20.40	20.45	-10	20,888	-0.05%
2018/08/02	0	0.00	1	21.05	21.05	-1	21,139	0.00%
2018/08/01	0	0.00	2	21.45	21.35	-2	21,318	-0.01%
2018/07/31	2	21.10	0	0.00	21.20	2	21,788	0.01%
2018/07/30	1	21.95	0	0.00	21.50	1	21,792	0.00%
2018/07/27	12	22.45	1	22.40	22.35	11	21,878	0.05%
2018/07/25	0	0.00	2	22.00	21.85	-2	22,090	-0.01%
2018/07/23	2	21.35	1	21.50	21.50	1	22,426	0.00%
2018/07/20	0	0.00	1	22.00	22.15	-1	23,061	0.00%
2018/07/19	0	0.00	3	21.90	22.00	-3	23,775	-0.01%
2018/07/18	1	21.60	0	0.00	21.50	1	24,135	0.00%
2018/07/17	1	22.05	1	22.30	21.85	0	24,341	0.00%
2018/07/16	2	21.80	2	22.00	22.00	0	24,570	0.00%
2018/07/13	0	0.00	10	21.15	21.35	-10	24,964	-0.04%
2018/07/11	5	19.80	5	19.60	20.00	0	26,186	0.00%
2018/07/10	0	0.00	2	20.20	20.25	-2	28,011	-0.01%
2018/07/09	8	19.16	8	19.00	19.30	0	28,979	0.00%
2018/07/06	5	18.60	7	19.18	18.70	-2	29,651	-0.01%
2018/07/04	10	20.24	0	0.00	20.15	10	29,283	0.03%
2018/07/03	0	0.00	6	20.65	20.40	-6	29,293	-0.02%
2018/07/02	0	0.00	7	21.02	20.95	-7	29,290	-0.02%
2018/06/29	4	20.45	0	0.00	20.70	4	29,371	0.01%
2018/06/28	4	20.35	0	0.00	20.20	4	29,475	0.01%
2018/06/27	11	20.83	2	20.73	20.60	9	29,673	0.03%
2018/06/26	5	20.51	6	20.55	20.40	-1	29,872	0.00%
2018/06/22	0	0.00	1	21.95	21.95	-1	30,755	0.00%
2018/06/20	1	22.35	1	22.95	22.30	0	30,840	0.00%
2018/06/15	12	24.22	11	23.43	23.75	1	30,742	0.00%
2018/06/14	6	23.97	13	24.17	23.90	-7	30,398	-0.02%
2018/06/12	2	23.53	2	23.78	23.20	0	29,452	0.00%
2018/06/08	7	23.60	6	23.61	23.35	1	30,196	0.00%
2018/06/07	2	23.08	0	0.00	23.00	2	30,524	0.01%
2018/06/04	1	23.20	0	0.00	23.30	1	30,368	0.00%
2018/06/01	2	23.40	0	0.00	23.00	2	30,490	0.01%
2018/05/31	27	24.40	16	24.48	23.75	11	30,182	0.04%
2018/05/30	5	22.90	15	22.92	23.45	-10	28,729	-0.03%
2018/05/29	12	23.59	0	0.00	23.30	12	28,594	0.04%
2018/05/28	7	23.22	5	23.17	23.35	2	28,234	0.01%
2018/05/25	3	22.23	3	22.40	22.30	0	27,833	0.00%
2018/05/24	4	23.13	9	23.22	22.55	-5	27,816	-0.02%
2018/05/22	5	21.90	2	21.90	22.00	3	27,554	0.01%
2018/05/21	9	22.58	17	22.56	22.20	-8	27,526	-0.03%
2018/05/18	18	22.24	14	22.36	22.10	4	27,482	0.01%
2018/05/17	11	22.86	9	23.07	22.65	2	27,562	0.01%
2018/05/16	64	23.65	108	23.74	23.35	-44	27,578	-0.16%	大賣/
2018/05/15	27	23.27	36	23.41	23.10	-9	27,029	-0.03%
2018/05/11	6	21.85	3	22.05	21.75	3	25,919	0.01%
2018/05/10	10	22.22	25	22.39	22.30	-15	25,483	-0.06%
2018/05/09	58	21.60	10	21.66	21.50	48	25,599	0.19%
2018/05/08	1	22.10	5	22.31	21.80	-4	25,432	-0.02%
2018/05/07	7	20.90	2	20.85	21.30	5	25,012	0.02%
2018/05/04	11	21.31	12	21.42	20.55	-1	25,049	0.00%
2018/05/03	7	21.37	5	21.40	20.95	2	25,117	0.01%
2018/05/02	10	20.93	10	20.95	20.80	0	25,110	0.00%
2018/04/27	12	20.05	12	20.06	20.00	0	25,545	0.00%
2018/04/26	37	21.27	36	21.33	19.95	1	26,164	0.00%
2018/04/25	63	21.56	54	21.63	22.05	9	25,807	0.03%
2018/04/24	8	21.62	8	21.59	21.70	0	25,468	0.00%
2018/04/23	14	22.96	14	22.74	22.60	0	25,916	0.00%
2018/04/19	0	0.00	2	23.45	23.45	-2	26,946	-0.01%
2018/04/18	0	0.00	1	23.65	23.70	-1	26,684	0.00%
2018/04/17	1	22.15	2	22.60	22.05	-1	26,070	0.00%
2018/04/16	12	23.10	9	23.21	23.10	3	25,980	0.01%
2018/04/13	4	21.99	5	22.18	22.85	-1	24,725	0.00%
2018/04/12	9	20.89	28	20.99	20.80	-19	24,081	-0.08%
2018/04/11	10	19.93	0	0.00	19.65	10	23,996	0.04%
2018/04/03	0	0.00	2	19.95	20.00	-2	26,993	-0.01%
2018/04/02	1	20.60	0	0.00	20.20	1	27,673	0.00%
2018/03/30	6	19.90	0	0.00	19.80	6	29,273	0.02%
2018/03/29	37	20.94	37	20.98	20.30	0	30,334	0.00%
2018/03/28	38	20.62	40	20.75	20.80	-2	31,963	-0.01%
2018/03/27	0	0.00	6	19.51	20.50	-6	31,562	-0.02%
2018/03/22	2	19.60	2	19.68	19.40	0	34,208	0.00%
2018/03/21	1	19.60	1	19.40	19.50	0	34,834	0.00%
2018/03/16	0	0.00	5	20.75	19.95	-5	37,208	-0.01%
2018/03/15	19	20.75	3	20.90	20.60	16	38,591	0.04%
2018/03/12	2	18.68	2	18.80	18.65	0	40,215	0.00%
2018/03/09	1	19.10	1	18.85	19.10	0	40,804	0.00%
2018/03/08	3	18.42	3	18.62	18.70	0	42,474	0.00%
2018/02/23	1	20.80	1	20.90	20.50	0	47,540	0.00%
2018/02/22	0	0.00	1	20.80	20.70	-1	47,678	0.00%
2018/02/21	1	20.40	0	0.00	20.40	1	47,794	0.00%
2018/02/12	0	0.00	1	19.80	19.55	-1	47,750	0.00%
2018/02/09	1	19.10	0	0.00	19.70	1	47,673	0.00%
2018/02/08	10	20.75	0	0.00	20.05	10	47,460	0.02%
2018/02/07	2	21.35	0	0.00	20.50	2	47,206	0.00%
2018/02/06	5	20.70	0	0.00	20.70	5	47,153	0.01%
2018/02/05	2	22.00	0	0.00	23.00	2	47,023	0.00%
2018/01/29	0	0.00	1	23.25	23.20	-1	48,478	0.00%
2018/01/26	1	22.60	0	0.00	22.60	1	49,161	0.00%
2018/01/25	2	23.55	2	22.95	22.80	0	49,927	0.00%
2018/01/24	5	23.45	0	0.00	23.40	5	50,392	0.01%
2018/01/23	2	23.18	3	22.67	23.05	-1	50,406	0.00%
2018/01/22	6	22.94	32	22.79	22.90	-26	50,073	-0.05%
2018/01/19	1	24.50	1	24.40	24.50	0	49,837	0.00%
2018/01/18	1	25.15	0	0.00	24.80	1	49,864	0.00%
2018/01/17	21	25.88	26	25.95	25.25	-5	50,522	-0.01%
2018/01/16	35	25.94	15	26.25	25.60	20	50,434	0.04%
2018/01/12	19	24.75	21	24.67	24.75	-2	48,577	0.00%
2018/01/11	2	24.08	2	24.10	24.45	0	48,110	0.00%
2018/01/10	5	23.95	25	24.63	23.90	-20	47,698	-0.04%
2018/01/09	21	24.73	1	24.20	24.70	20	47,180	0.04%
2018/01/08	6	25.10	6	24.35	24.10	0	46,517	0.00%
2018/01/05	1	24.60	10	24.90	24.95	-9	46,005	-0.02%
2018/01/04	25	25.48	30	25.21	24.80	-5	45,290	-0.01%
2018/01/03	0	0.00	1	24.75	24.20	-1	43,981	0.00%
2018/01/02	0	0.00	2	23.35	24.60	-2	43,148	0.00%