廣宇 (2328)-元大-東泰券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
33.50
漲跌
▼0.55
漲幅
-1.62%
成交量
1,474張
產業
上市電子零組件類股▼0.98%
687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

廣宇 (2328)籌碼相關－元大-東泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-東泰券商分點個股進出
元大-東泰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
2024/04/25	0	0.00	5	33.78	33.50	-5	3,766	-0.13%
2024/04/24	8	33.66	11	33.88	34.05	-3	3,751	-0.08%
2024/04/23	2	33.05	0	0.00	33.15	2	3,747	0.05%
2024/04/19	2	32.70	6	33.16	32.65	-4	3,715	-0.11%
2024/04/18	1	33.60	0	0.00	33.60	1	3,676	0.03%
2024/04/17	2	33.23	2	33.05	33.10	0	3,660	0.00%
2024/04/16	5.1	33.50	2	32.60	32.90	3.1	3,658	0.08%
2024/04/15	4	34.15	6	34.07	34.00	-2	3,609	-0.06%
2024/04/12	9	34.51	1	34.45	34.50	8	3,600	0.22%
2024/04/11	5	34.61	0	0.00	34.55	5	3,583	0.14%
2024/04/10	8.1	35.10	21	35.24	35.15	-12.9	3,564	-0.36%
2024/04/09	2	35.15	0	0.00	34.95	2	3,535	0.06%
2024/04/08	7	34.97	2	34.90	35.10	5	3,504	0.14%
2024/04/03	4	35.38	0	0.00	35.50	4	3,464	0.12%
2024/04/02	3	35.82	18	35.73	36.10	-15	3,414	-0.44%
2024/04/01	5.1	36.28	1	35.90	35.75	4.1	3,350	0.12%
2024/03/29	36.7	36.79	22	37.11	36.20	14.7	3,217	0.46%
2024/03/28	46.3	38.15	239.2	37.52	38.25	-192.9	2,879	-6.70%	大賣/鉅額交易
2024/03/27	10	35.21	143.3	35.16	35.15	-133.3	1,874	-7.11%	大賣/鉅額交易
2024/03/26	4	33.59	2	33.80	33.25	2	1,737	0.12%
2024/03/25	4	34.03	0	0.00	34.10	4	1,719	0.23%
2024/03/22	19	34.10	5.2	34.21	34.25	13.8	1,725	0.80%
2024/03/21	7	33.89	2.6	34.06	34.10	4.4	1,699	0.26%
2024/03/20	8.1	34.24	9.2	34.08	33.80	-1.2	1,682	-0.07%
2024/03/19	4.1	34.10	15	34.11	34.10	-10.9	1,652	-0.66%
2024/03/18	7	33.90	10	33.48	33.70	-3	1,591	-0.19%
2024/03/15	4.1	33.97	4	34.01	34.10	0.1	1,551	0.01%
2024/03/14	3	32.70	4.8	33.09	32.75	-1.8	1,379	-0.13%
2024/03/13	3	33.15	12	33.14	32.80	-9	1,373	-0.66%
2024/03/12	2	32.58	13	33.25	33.50	-11	1,314	-0.84%
2024/03/11	0.1	31.70	4	31.38	31.50	-3.9	1,191	-0.33%
2024/03/08	7.5	30.77	4	30.81	30.45	3.5	1,169	0.30%
2024/03/07	1.3	32.27	0	0.00	32.20	1.3	1,088	0.12%
2024/03/06	5	32.87	0	0.00	32.75	5	1,081	0.46%
2024/03/05	1.1	32.91	0	0.00	32.90	1.1	1,091	0.10%
2024/03/04	2	33.13	1	33.30	33.15	1	1,088	0.09%
2024/03/01	0	0.00	10	32.65	32.75	-10	1,074	-0.93%
2024/02/29	2	32.85	0	0.00	32.80	2	1,073	0.19%
2024/02/27	1	33.00	0	0.00	33.10	1	1,061	0.09%
2024/02/26	0	0.00	1	33.45	33.30	-1	1,059	-0.09%
2024/02/23	0.1	33.28	0	0.00	33.00	0.1	1,068	0.01%
2024/02/22	0	0.00	1	33.30	33.35	-1	1,064	-0.09%
2024/02/21	0	0.00	0.1	32.85	32.85	-0.1	1,048	-0.01%
2024/02/20	3	32.97	1	32.75	32.75	2	1,052	0.19%
2024/02/19	8	33.09	2	33.00	33.25	6	1,050	0.57%
2024/02/16	2.8	32.54	0	0.00	32.45	2.8	1,065	0.26%
2024/02/15	4	32.16	0	0.00	32.15	4	1,063	0.38%
2024/01/31	0	33.50	0	0.00	33.15	0	1,047	0.00%
2024/01/29	1	33.70	0	0.00	33.80	1	1,048	0.10%
2024/01/25	2	33.83	0	0.00	33.70	2	1,060	0.19%
2024/01/24	2	33.85	0	0.00	33.80	2	1,065	0.19%
2024/01/18	1	33.05	0	0.00	33.10	1	1,129	0.09%
2024/01/17	0.1	33.41	0	0.00	32.90	0.1	1,139	0.01%
2024/01/12	0	0.00	3	34.00	33.85	-3	1,156	-0.26%
2024/01/10	0	0.00	2	33.55	33.55	-2	1,255	-0.16%
2024/01/09	2.2	34.00	0	0.00	34.00	2.2	1,254	0.18%
2024/01/08	0.3	34.20	0	0.00	34.05	0.3	1,263	0.02%
2024/01/04	3	34.47	0	0.00	34.50	3	1,269	0.24%
2024/01/02	5	35.40	2	35.40	35.35	3	1,257	0.24%
2023/12/29	0	0.00	2	35.48	35.45	-2	1,251	-0.16%
2023/12/27	2	35.13	1	35.25	35.05	1	1,234	0.08%
2023/12/26	10	35.00	0	0.00	35.20	10	1,232	0.81%
2023/12/25	4	34.78	0	0.00	34.80	4	1,231	0.32%
2023/12/22	12	34.94	0	0.00	34.65	12	1,236	0.97%
2023/12/19	51	34.69	0	0.00	34.70	51	1,227	4.16%
2023/12/18	79	35.54	2	35.63	35.40	77	1,222	6.30%
2023/12/14	2	35.00	1	35.20	35.20	1	1,251	0.08%
2023/12/13	1	34.70	0	0.00	34.55	1	1,237	0.08%
2023/12/12	2	34.70	0	0.00	34.70	2	1,248	0.16%
2023/12/08	1	35.20	0	0.00	35.00	1	1,254	0.08%
2023/12/01	2	35.55	0	0.00	35.45	2	1,358	0.15%
2023/11/30	0	0.00	2	35.70	35.80	-2	1,377	-0.15%
2023/11/29	0	0.00	4	35.40	35.40	-4	1,368	-0.29%
2023/11/28	2	35.25	1	35.35	35.45	1	1,381	0.07%
2023/11/23	0	0.00	1	35.55	35.60	-1	1,439	-0.07%
2023/11/22	0	0.00	1	35.65	35.40	-1	1,454	-0.07%
2023/11/21	3	35.50	1	35.45	35.35	2	1,479	0.14%
2023/11/20	0	0.00	2	35.40	35.40	-2	1,515	-0.13%
2023/11/17	0.1	35.30	0	0.00	35.25	0.1	1,526	0.00%
2023/11/16	1	34.95	0	0.00	35.00	1	1,543	0.06%
2023/11/15	0	0.00	1	34.85	34.85	-1	1,545	-0.06%
2023/11/14	2	34.75	0	0.00	34.60	2	1,553	0.13%
2023/11/09	1	34.60	0	0.00	34.35	1	1,652	0.06%
2023/11/07	6	34.75	1	34.75	34.70	5	1,720	0.29%
2023/11/03	5	34.70	0	0.00	34.60	5	1,831	0.27%
2023/11/02	2	34.50	2	34.55	34.60	0	1,852	0.00%
2023/10/31	1	34.45	1	34.55	33.95	0	1,899	0.00%
2023/10/30	4.1	33.90	0	0.00	33.85	4.1	1,961	0.21%
2023/10/26	0.1	34.80	0	0.00	34.50	0.1	2,086	0.00%
2023/10/24	0.2	34.50	1	34.75	34.90	-0.8	2,158	-0.04%
2023/10/20	1.3	34.56	1	34.95	35.00	0.3	2,457	0.01%
2023/10/19	3	35.28	0	0.00	35.20	3	2,554	0.12%
2023/10/18	1	36.10	0	0.00	36.25	1	2,602	0.04%
2023/10/17	0.1	37.00	0	0.00	36.75	0.1	2,628	0.00%
2023/10/13	2	37.03	0	0.00	37.20	2	3,110	0.06%
2023/10/12	2	36.83	0	0.00	36.95	2	3,412	0.06%
2023/10/11	0.1	37.00	0	0.00	36.80	0.1	3,951	0.00%
2023/10/06	2	37.10	0	0.00	37.20	2	4,595	0.04%
2023/10/03	4	37.60	0	0.00	37.35	4	5,297	0.08%
2023/09/27	1	37.05	0	0.00	36.95	1	5,449	0.02%
2023/09/21	4.1	37.30	0	0.00	37.20	4.1	5,544	0.07%
2023/09/20	1.1	38.05	0	0.00	37.70	1.1	5,549	0.02%
2023/09/19	1	38.70	0	0.00	38.15	1	5,570	0.02%
2023/09/18	1.1	37.85	0	0.00	37.85	1.1	5,564	0.02%
2023/09/13	1	38.00	0	0.00	38.10	1	5,637	0.02%
2023/09/12	0	0.00	1	37.90	38.10	-1	5,682	-0.02%
2023/09/11	1	37.85	0	0.00	37.55	1	5,720	0.02%
2023/09/08	2	38.45	2	38.45	38.20	0	5,757	0.00%
2023/09/07	1	38.25	0	0.00	38.15	1	5,846	0.02%
2023/09/06	4	37.95	2	37.95	38.05	2	5,933	0.03%
2023/09/05	0	0.00	3	38.03	38.00	-3	6,070	-0.05%
2023/09/01	1	37.40	1	37.60	37.40	0	6,232	0.00%
2023/08/31	1	37.20	2	37.20	37.50	-1	6,324	-0.02%
2023/08/30	1	37.20	0	0.00	37.15	1	6,446	0.02%
2023/08/29	1	36.65	0	0.00	36.75	1	6,707	0.01%
2023/08/28	4	37.29	4	37.35	37.00	0	7,141	0.00%
2023/08/25	30	37.40	2	37.30	37.20	28	7,503	0.37%
2023/08/24	2	38.90	0	0.00	39.10	2	7,541	0.03%
2023/08/22	4	38.25	0	0.00	38.20	4	7,653	0.05%
2023/08/21	3	38.65	0	0.00	38.60	3	7,691	0.04%
2023/08/18	7	38.84	0	0.00	38.60	7	7,835	0.09%
2023/08/17	0	0.00	13	38.37	39.25	-13	7,924	-0.16%
2023/08/16	1	38.30	0	0.00	38.55	1	7,913	0.01%
2023/08/15	5	38.74	0	0.00	38.75	5	7,918	0.06%
2023/08/14	2.1	38.72	0	0.00	38.75	2.1	7,887	0.03%
2023/08/10	25	39.76	0	0.00	39.50	25	7,833	0.32%
2023/08/09	12	40.93	2	41.15	40.85	10	7,749	0.13%
2023/08/07	1	41.30	1	41.25	41.30	0	7,731	0.00%
2023/08/04	1	40.30	2	40.38	40.60	-1	7,717	-0.01%
2023/08/02	4	40.44	0	0.00	40.30	4	7,705	0.05%
2023/08/01	0	0.00	1	41.25	41.10	-1	7,623	-0.01%
2023/07/31	91	42.52	10	41.55	41.55	81	7,579	1.07%
2023/07/28	3	41.88	1	42.15	42.50	2	7,484	0.03%
2023/07/27	0	0.00	1	42.10	42.10	-1	7,439	-0.01%
2023/07/26	25	42.06	3	41.97	41.80	22	7,416	0.30%
2023/07/25	3	42.97	82	43.46	42.85	-79	7,334	-1.08%
2023/07/24	14	40.98	8	41.05	41.50	6	7,186	0.08%
2023/07/21	4	41.86	0	0.00	41.70	4	7,097	0.06%
2023/07/20	9	42.48	6.2	42.14	42.05	2.9	7,057	0.04%
2023/07/19	15	42.31	14.1	42.68	42.25	0.9	6,992	0.01%
2023/07/18	13	44.02	13	44.17	43.40	0	6,899	0.00%
2023/07/17	56.1	44.32	6.6	44.94	43.85	49.5	6,657	0.74%
2023/07/14	123	43.00	41.1	43.31	45.25	81.9	6,534	1.25%	大買/
2023/07/13	41.1	44.34	83	44.34	43.60	-41.9	6,009	-0.70%
2023/07/12	20	42.99	60.1	42.99	43.20	-40.1	5,372	-0.75%
2023/07/11	33	41.78	14.5	41.44	41.80	18.5	4,898	0.38%
2023/07/10	0	0.00	11	40.28	40.20	-11	4,779	-0.23%
2023/07/07	0	0.00	23	39.80	40.00	-23	4,765	-0.48%
2023/07/06	7	39.69	11	39.80	39.40	-4	4,720	-0.08%
2023/07/05	29.1	40.66	1	40.90	40.30	28.1	4,691	0.60%
2023/07/04	1	40.25	2	40.20	40.15	-1	4,653	-0.02%
2023/07/03	32.6	40.21	1	40.15	40.10	31.6	4,646	0.68%
2023/06/29	3	39.65	0	0.00	39.55	3	4,634	0.06%
2023/06/28	14	39.78	0	0.00	39.65	14	4,703	0.30%
2023/06/27	13	39.87	0	0.00	39.75	13	4,702	0.28%
2023/06/26	2	40.80	0	0.00	40.60	2	4,712	0.04%
2023/06/21	3	40.42	1	40.55	40.20	2	4,721	0.04%
2023/06/20	25	40.31	14	40.17	40.10	11	4,704	0.23%
2023/06/19	21.1	40.98	2	40.95	40.75	19.1	4,676	0.41%
2023/06/16	10	40.79	3	41.50	40.70	7	4,672	0.15%
2023/06/15	0.3	41.00	0	0.00	41.35	0.3	4,630	0.01%
2023/06/14	0	0.00	6	41.58	41.00	-6	4,588	-0.13%
2023/06/13	9	41.64	2	41.80	41.45	7	4,573	0.15%
2023/06/12	5	41.62	20.2	41.40	41.45	-15.2	4,481	-0.34%
2023/06/09	23	40.60	11	40.70	40.75	12	4,355	0.28%
2023/06/08	1	41.30	2	41.38	41.75	-1	4,263	-0.02%
2023/06/07	5	41.92	2	42.15	41.95	3	4,236	0.07%
2023/06/06	7	41.37	21	41.97	41.50	-14	4,228	-0.33%
2023/06/05	8	42.44	29	42.25	42.05	-21	4,259	-0.49%
2023/06/02	21	42.65	69	42.66	42.50	-48	4,197	-1.14%
2023/06/01	24	42.28	28	42.47	43.00	-4	3,960	-0.10%
2023/05/31	20	40.94	27	40.96	40.85	-7	3,515	-0.20%
2023/05/30	19	39.59	10	39.78	39.60	9	3,170	0.28%
2023/05/29	2	39.33	16	39.68	39.40	-14	3,186	-0.44%
2023/05/26	0	0.00	1	38.40	38.35	-1	3,077	-0.03%
2023/05/25	0	0.00	2.5	38.72	38.90	-2.5	3,052	-0.08%
2023/05/24	4	38.85	12	38.96	38.85	-8	3,029	-0.26%
2023/05/23	3	38.43	0	0.00	38.20	3	2,914	0.10%
2023/05/22	0	0.00	1	37.85	37.90	-1	2,848	-0.04%
2023/05/19	11.5	37.77	8	37.95	37.65	3.5	2,863	0.12%
2023/05/12	1	36.90	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.90	0	0.00	36.60	1	3,159	0.03%
2023/05/09	0	0.00	2	37.18	36.85	-2	3,241	-0.06%
2023/05/04	2.2	37.29	1	37.55	37.50	1.2	3,478	0.03%
2023/05/03	3	37.60	0	0.00	37.45	3	3,548	0.08%
2023/05/02	2	38.15	0	0.00	38.10	2	3,654	0.05%
2023/04/28	3	37.65	0	0.00	37.60	3	3,683	0.08%
2023/04/27	1	37.80	1	37.90	37.70	0	3,673	0.00%
2023/04/26	1	36.75	1	36.40	36.70	0	3,608	0.00%
2023/04/25	4	36.61	4	36.75	36.45	0	3,599	0.00%
2023/04/21	15	38.20	0	0.00	37.45	15	3,564	0.42%
2023/04/20	34	39.07	3	38.60	38.50	31	3,500	0.89%
2023/04/19	34	39.54	2	39.88	39.15	32	3,480	0.92%
2023/04/18	2	39.33	6	39.39	39.00	-4	3,314	-0.12%
2023/04/14	1	39.20	4.3	39.35	39.15	-3.3	3,351	-0.10%
2023/04/12	1	38.85	0	0.00	39.10	1	3,290	0.03%
2023/04/11	0	38.60	0	0.00	38.80	0	3,303	0.00%
2023/04/06	0	0.00	1	39.45	39.25	-1	3,325	-0.03%
2023/03/31	1.1	39.24	10	39.20	39.25	-8.9	3,322	-0.27%
2023/03/30	1	39.00	1	39.50	38.90	0	3,334	0.00%
2023/03/29	3	39.08	10	39.56	39.20	-7	3,353	-0.21%
2023/03/24	6	38.56	2	38.70	39.05	4	3,354	0.12%
2023/03/23	4	38.30	4	38.23	38.05	0	3,342	0.00%
2023/03/22	0	0.00	2	38.65	38.35	-2	3,383	-0.06%
2023/03/21	0	38.20	0	0.00	38.20	0	3,441	0.00%
2023/03/16	3	37.30	0	0.00	37.10	3	3,852	0.08%
2023/03/15	1	37.80	0	0.00	37.60	1	4,163	0.02%
2023/03/14	6	37.43	5	37.25	37.55	1	4,477	0.02%
2023/03/10	4	38.79	3	38.85	38.50	1	5,921	0.02%
2023/03/09	1	39.66	2	40.55	39.45	-1	5,897	-0.02%
2023/03/08	5	40.48	9	40.52	40.40	-4	5,843	-0.07%
2023/03/07	5	40.05	26	39.69	39.75	-21	5,814	-0.36%
2023/03/06	5	39.40	4	39.46	39.65	1	5,756	0.02%
2023/03/03	5	39.40	0	0.00	39.05	5	5,722	0.09%
2023/03/02	16	39.16	0	0.00	38.95	16	5,697	0.28%
2023/03/01	2	39.30	9	39.44	39.55	-7	5,660	-0.12%
2023/02/23	0	0.00	2	38.95	38.95	-2	5,553	-0.04%
2023/02/22	6	38.66	0.5	38.59	38.45	5.6	5,540	0.10%
2023/02/21	5	39.20	6	39.51	39.20	-1	5,517	-0.02%
2023/02/20	18	39.77	0	0.00	39.65	18	5,496	0.33%
2023/02/17	0	0.00	4	39.31	39.45	-4	5,457	-0.07%
2023/02/16	6	39.75	11	39.78	39.65	-5	5,467	-0.09%
2023/02/15	1	39.30	1	39.20	39.20	0	5,399	0.00%
2023/02/14	5	38.70	4	38.70	38.70	1	5,318	0.02%
2023/02/13	5	38.63	6	38.83	38.60	-1	5,329	-0.02%
2023/02/10	9	39.41	3	39.63	39.15	6	5,303	0.11%
2023/02/08	2	38.65	6	38.64	38.90	-4	5,155	-0.08%
2023/02/07	1	39.40	1	39.05	39.15	0	5,094	0.00%
2023/02/06	9	39.58	0	0.00	39.85	9	5,039	0.18%
2023/02/03	2	39.40	3	38.88	38.60	-1	4,859	-0.02%
2023/02/02	2	39.10	1	39.15	39.15	1	4,833	0.02%
2023/02/01	0	0.00	28	38.81	39.05	-28	4,801	-0.58%
2023/01/31	2	38.50	20	38.41	38.55	-18	4,738	-0.38%
2023/01/30	6	37.00	0	0.00	36.85	6	4,642	0.13%
2023/01/17	3	36.10	0.4	36.00	36.00	2.6	4,697	0.06%
2023/01/13	4	36.30	0	0.00	36.05	4	4,727	0.08%
2023/01/09	8	37.50	4	37.78	37.45	4	4,774	0.08%
2023/01/06	4	38.65	2	38.70	38.80	2	4,721	0.04%
2023/01/05	2	38.55	0	0.00	38.05	2	4,724	0.04%
2023/01/04	1	38.80	0	0.00	38.75	1	4,697	0.02%
2023/01/03	0	0.00	1	38.05	38.10	-1	4,656	-0.02%
2022/12/30	1	37.40	1	37.70	37.30	0	4,650	0.00%
2022/12/28	1	37.85	0	0.00	37.45	1	4,667	0.02%
2022/12/27	0	0.00	5	38.65	38.65	-5	4,639	-0.11%
2022/12/26	5	37.90	1	38.15	37.95	4	4,620	0.09%
2022/12/23	1	37.60	0	0.00	37.65	1	4,629	0.02%
2022/12/22	0	0.00	2	38.33	38.30	-2	4,640	-0.04%
2022/12/20	6	38.95	7	38.26	37.55	-1	4,598	-0.02%
2022/12/19	2	39.10	0	0.00	38.40	2	4,550	0.04%
2022/12/16	1	38.00	0	0.00	38.05	1	4,502	0.02%
2022/12/15	0	0.00	2	38.45	38.70	-2	4,470	-0.04%
2022/12/14	0	0.00	4	38.38	38.70	-4	4,441	-0.09%
2022/12/13	5	38.56	0	0.00	38.30	5	4,379	0.11%
2022/12/12	4	39.26	8	39.28	39.50	-4	4,315	-0.09%
2022/12/09	8	38.98	3	38.75	38.75	5	4,220	0.12%
2022/12/08	5	39.47	15	39.60	39.15	-10	4,114	-0.24%
2022/12/07	21	40.35	18	38.86	38.50	3	3,854	0.08%
2022/12/06	16	41.13	26	41.04	40.75	-10	3,507	-0.29%
2022/12/05	22	40.66	14	41.16	41.15	8	3,187	0.25%
2022/12/02	14	39.21	40	39.09	39.75	-26	2,169	-1.20%
2022/11/30	2	35.65	0	0.00	35.65	2	1,669	0.12%
2022/11/29	1	35.20	16	35.17	35.65	-15	1,686	-0.89%
2022/11/28	0	0.00	1	34.20	34.40	-1	1,634	-0.06%
2022/11/22	5	33.90	0	0.00	33.80	5	1,713	0.29%
2022/11/18	0	0.00	3	34.42	34.05	-3	1,730	-0.17%
2022/11/17	2	34.20	0	0.00	34.50	2	1,721	0.12%
2022/11/16	2	33.85	0	0.00	33.90	2	1,701	0.12%
2022/11/09	0	0.00	23	33.44	33.30	-23	1,724	-1.33%
2022/11/08	3	32.70	15	32.91	32.75	-12	1,710	-0.70%
2022/11/07	0	0.00	2	32.63	32.60	-2	1,708	-0.12%
2022/11/03	1	31.95	1	32.15	32.25	0	1,731	0.00%
2022/11/02	2	32.13	3	32.15	32.10	-1	1,732	-0.06%
2022/11/01	3	32.00	0	0.00	31.90	3	1,731	0.17%
2022/10/31	9	31.93	0	0.00	31.85	9	1,731	0.52%
2022/10/28	3	31.87	0	0.00	31.50	3	1,731	0.17%
2022/10/27	3	32.48	0	0.00	32.70	3	1,721	0.17%
2022/10/26	4	32.15	1	32.55	32.15	3	1,720	0.17%
2022/10/25	5	33.09	28	33.28	32.65	-23	1,701	-1.35%
2022/10/24	16	32.31	4	32.43	32.15	12	1,617	0.74%
2022/10/21	1	31.35	0	0.00	31.35	1	1,585	0.06%
2022/10/20	5	31.21	1	31.15	31.40	4	1,588	0.25%
2022/10/19	3.1	33.20	1	32.35	32.25	2.1	1,571	0.13%
2022/10/18	2.1	33.28	0	0.00	33.10	2.1	1,563	0.13%
2022/10/14	4	32.86	5	33.36	33.50	-1	1,552	-0.06%
2022/10/13	3	32.22	1	32.25	31.60	2	1,544	0.13%
2022/10/12	1	33.25	1	33.55	33.10	0	1,523	0.00%
2022/10/11	0.2	33.38	0	0.00	33.25	0.2	1,533	0.01%
2022/10/07	1	34.40	0	0.00	34.40	1	1,544	0.06%
2022/10/06	0	0.00	8	34.16	34.25	-8	1,565	-0.51%
2022/10/05	4	33.66	6	33.83	33.65	-2	1,581	-0.13%
2022/10/04	3	32.70	5	32.90	32.95	-2	1,629	-0.12%
2022/10/03	3	32.25	0	0.00	32.10	3	1,628	0.18%
2022/09/30	2	31.15	10	32.63	32.80	-8	1,648	-0.49%
2022/09/29	0	0.00	4	31.98	32.15	-4	1,648	-0.24%
2022/09/28	12	31.15	0	0.00	30.20	12	1,632	0.74%
2022/09/27	2	31.58	2	31.95	32.00	0	1,635	0.00%
2022/09/26	0	0.00	13	31.62	31.60	-13	1,652	-0.79%
2022/09/23	22	33.92	3	34.32	33.60	19	1,689	1.12%
2022/09/22	8	33.96	0	0.00	34.05	8	1,720	0.46%
2022/09/21	6.1	33.92	0	0.00	33.90	6.1	1,735	0.35%
2022/09/19	7	33.94	2	33.88	33.75	5	1,810	0.28%
2022/09/16	1	34.45	0	0.00	34.50	1	1,842	0.05%
2022/09/14	2	34.83	0	0.00	34.85	2	1,915	0.10%
2022/09/13	1	34.90	0	0.00	35.00	1	1,959	0.05%
2022/09/12	0	0.00	7	34.86	35.05	-7	2,033	-0.34%
2022/09/08	5	34.03	0	0.00	34.15	5	2,079	0.24%
2022/09/07	4	33.93	0	0.00	33.65	4	2,297	0.17%
2022/09/06	16	34.35	7	34.41	34.45	9	2,343	0.38%
2022/09/05	2	35.40	0	0.00	35.20	2	2,363	0.08%
2022/09/02	5	35.85	9	36.00	36.25	-4	2,359	-0.17%
2022/09/01	11	35.58	12	35.51	34.90	-1	2,349	-0.04%
2022/08/31	1	34.60	0	0.00	34.60	1	2,375	0.04%
2022/08/30	1	34.45	0	0.00	34.45	1	2,478	0.04%
2022/08/29	5	35.15	1	35.10	35.15	4	2,510	0.16%
2022/08/24	2	35.48	0	0.00	35.35	2	2,829	0.07%
2022/08/23	2	35.38	0	0.00	35.60	2	3,047	0.07%
2022/08/19	5	36.05	12	36.08	35.90	-7	3,442	-0.20%
2022/08/17	2	36.28	2	36.30	36.30	0	4,194	0.00%
2022/08/16	4	36.14	0	0.00	36.15	4	4,166	0.10%
2022/08/15	3	36.05	0	0.00	36.00	3	4,221	0.07%
2022/08/12	1	35.55	0	0.00	35.80	1	4,232	0.02%
2022/08/11	0	0.00	5	35.65	35.45	-5	4,226	-0.12%
2022/08/10	2	34.93	0	0.00	35.10	2	4,239	0.05%
2022/08/09	5	34.75	0	0.00	34.65	5	4,233	0.12%
2022/08/05	1	34.70	4	34.70	34.75	-3	4,300	-0.07%
2022/08/04	4	33.88	0	0.00	33.90	4	4,327	0.09%
2022/08/02	2.3	34.53	0	0.00	34.35	2.3	4,336	0.05%
2022/07/29	0.1	35.30	0	0.00	35.30	0.1	4,344	0.00%
2022/07/27	0	0.00	1	34.90	35.30	-1	4,429	-0.02%
2022/07/26	2	35.03	0	0.00	34.65	2	4,425	0.05%
2022/07/22	1	35.00	0	0.00	34.90	1	4,431	0.02%
2022/07/21	11	34.83	1	34.70	35.00	10	4,467	0.22%
2022/07/20	1	34.50	3	34.55	34.45	-2	4,489	-0.04%
2022/07/19	9	34.06	0	33.95	34.10	9	4,510	0.20%
2022/07/18	0	0.00	5	33.85	34.05	-5	4,521	-0.11%
2022/07/15	0	0.00	0.1	33.75	33.80	-0.1	4,532	0.00%
2022/07/14	1	32.45	1	33.30	33.45	0	4,564	0.00%
2022/07/13	2	32.48	2	32.10	32.55	0	4,543	0.00%
2022/07/12	15	31.69	13	31.16	30.80	2	4,515	0.04%
2022/07/11	1	34.05	0	0.00	33.70	1	4,459	0.02%
2022/07/07	3	33.72	0	0.00	33.75	3	4,545	0.07%
2022/07/06	1	33.30	0	0.00	33.05	1	4,568	0.02%
2022/07/01	10	35.04	0	0.00	34.65	10	4,744	0.21%
2022/06/30	13	37.16	14	37.56	37.20	-1	4,780	-0.02%
2022/06/29	5	38.05	0	0.00	38.10	5	4,835	0.10%
2022/06/28	0	0.00	2	38.15	38.20	-2	5,380	-0.04%
2022/06/24	0	0.00	1	37.50	37.80	-1	5,904	-0.02%
2022/06/23	2	37.15	2	37.23	36.95	0	5,864	0.00%
2022/06/22	1.1	36.94	0	0.00	36.95	1.1	5,842	0.02%
2022/06/21	0	0.00	2	37.33	38.15	-2	5,820	-0.03%
2022/06/20	3	37.28	5	37.65	36.60	-2	5,786	-0.03%
2022/06/17	2	38.18	4	38.45	38.45	-2	5,710	-0.04%
2022/06/16	2	39.45	5	39.75	38.40	-3	5,652	-0.05%
2022/06/15	1	38.95	4	38.95	39.00	-3	5,442	-0.06%
2022/06/14	6	38.41	7	39.10	39.35	-1	5,403	-0.02%
2022/06/13	4	38.66	0	0.00	38.70	4	5,398	0.07%
2022/06/10	11	39.12	7	39.11	39.15	4	5,382	0.07%
2022/06/09	2	39.53	4	39.53	39.60	-2	5,343	-0.04%
2022/06/08	3	39.15	7	39.44	39.10	-4	5,262	-0.08%
2022/06/07	2	38.85	0	0.00	38.80	2	5,177	0.04%
2022/06/06	6	38.34	14.1	38.49	38.60	-8.1	5,165	-0.16%
2022/06/02	3	39.20	3	39.67	39.00	0	5,185	0.00%
2022/06/01	3	39.38	28.1	39.49	39.30	-25.1	5,207	-0.48%
2022/05/31	17	38.81	9	39.44	38.85	8	5,024	0.16%
2022/05/30	16.2	38.72	1	39.00	38.65	15.2	4,828	0.31%
2022/05/27	0	0.00	5	38.26	38.70	-5	4,657	-0.11%
2022/05/26	14	38.06	15	38.05	38.00	-1	4,506	-0.02%
2022/05/25	8	37.23	48	37.28	37.95	-40	4,107	-0.97%
2022/05/24	5	35.46	4	35.44	35.55	1	3,777	0.03%
2022/05/23	4	35.88	0	0.00	35.50	4	3,754	0.11%
2022/05/20	2	34.70	0	0.00	35.05	2	3,742	0.05%
2022/05/17	5.8	34.15	2	34.15	34.35	3.8	3,804	0.10%
2022/05/13	0.1	34.60	0	0.00	34.35	0.1	3,800	0.00%
2022/05/12	2	34.25	0	0.00	33.60	2	3,751	0.05%
2022/05/11	0	0.00	1	33.70	33.90	-1	3,729	-0.03%
2022/05/10	0	0.00	2	33.80	34.50	-2	3,738	-0.05%
2022/05/09	1.4	34.24	2	34.08	33.95	-0.6	3,744	-0.02%
2022/05/05	0	0.00	1	35.20	35.25	-1	3,766	-0.03%
2022/05/04	8	35.10	13	35.16	35.00	-5	3,750	-0.13%
2022/05/03	5	33.56	0	0.00	33.65	5	3,689	0.14%
2022/04/29	5	33.34	0	0.00	33.30	5	3,703	0.14%
2022/04/28	1	33.55	0	0.00	33.30	1	3,701	0.03%
2022/04/27	8	33.19	4	33.61	33.25	4	3,698	0.11%
2022/04/26	2	35.45	0	0.00	35.05	2	3,657	0.05%
2022/04/25	2	35.75	2	35.95	35.65	0	3,623	0.00%
2022/04/22	3	36.98	0	0.00	36.95	3	3,589	0.08%
2022/04/21	5	37.75	0	0.00	37.30	5	3,602	0.14%
2022/04/20	1	37.05	1	37.65	37.40	0	3,588	0.00%
2022/04/19	2	37.15	0	0.00	36.80	2	3,573	0.06%
2022/04/15	6	37.15	5	37.25	37.10	1	3,618	0.03%
2022/04/14	3	37.42	8	37.38	37.85	-5	3,676	-0.14%
2022/04/13	17	36.74	0	0.00	37.20	17	3,654	0.47%
2022/04/12	1	36.35	0	0.00	36.30	1	3,976	0.03%
2022/04/11	4.1	37.69	4	37.05	36.85	0.1	3,952	0.00%
2022/04/08	2	38.28	0	0.00	38.25	2	3,892	0.05%
2022/04/07	10	39.03	11	38.64	38.20	-1	3,865	-0.03%
2022/04/06	10	38.99	3	38.92	39.00	7	3,750	0.19%
2022/04/01	16	39.49	2	39.65	39.70	14	3,722	0.38%
2022/03/31	40	40.52	28	40.51	40.15	12	3,671	0.33%
2022/03/30	1	40.05	84.7	39.61	40.50	-83.7	3,133	-2.67%
2022/03/29	2	37.90	3	37.83	37.70	-1	2,613	-0.04%
2022/03/28	0	0.00	1	37.05	37.20	-1	2,671	-0.04%
2022/03/25	3	37.65	1	37.40	37.30	2	2,698	0.07%
2022/03/23	0	37.50	1	37.60	37.35	-1	2,717	-0.04%
2022/03/22	0	37.05	0	0.00	37.30	0	2,816	0.00%
2022/03/21	0	0.00	1	37.35	37.15	-1	2,887	-0.03%
2022/03/18	1	37.05	0	0.00	37.35	1	2,982	0.03%
2022/03/17	1	36.65	2	36.48	36.65	-1	3,058	-0.03%
2022/03/16	1	35.60	0	0.00	35.60	1	3,061	0.03%
2022/03/15	0	0.00	1	36.20	36.10	-1	3,029	-0.03%
2022/03/11	0.1	37.15	0	0.00	37.05	0.1	3,105	0.00%
2022/03/09	1.1	37.04	0	0.00	37.05	1.1	3,113	0.03%
2022/03/08	1	36.65	0	0.00	36.75	1	3,135	0.03%
2022/03/07	13	38.14	10	38.44	37.25	3	3,097	0.10%
2022/03/04	5	38.00	2	38.25	38.25	3	2,993	0.10%
2022/03/02	1	38.25	1	38.60	38.60	0	3,118	0.00%
2022/03/01	1	38.60	8	38.34	38.55	-7	3,147	-0.22%
2022/02/25	5.2	37.01	0	0.00	37.20	5.2	3,131	0.17%
2022/02/24	6	37.60	1.1	36.91	36.80	4.9	3,208	0.15%
2022/02/22	0	0.00	3	37.95	37.95	-3	3,336	-0.09%
2022/02/21	0	0.00	5	38.25	38.65	-5	3,411	-0.15%
2022/02/18	2	38.60	4	38.48	38.50	-2	3,526	-0.06%
2022/02/17	0	0.00	1	38.55	38.35	-1	3,549	-0.03%
2022/02/16	2	37.75	1	37.95	37.75	1	3,559	0.03%
2022/02/14	2.1	37.48	1	37.45	37.45	1.1	3,699	0.03%
2022/02/11	2	37.85	2	38.05	38.05	0	3,756	0.00%
2022/02/10	1	38.10	0	0.00	38.10	1	3,856	0.03%
2022/02/09	1	38.20	20	38.25	38.40	-19	3,947	-0.48%
2022/02/08	4	38.15	0	0.00	38.15	4	4,042	0.10%
2022/01/26	0.1	36.90	0	0.00	36.55	0.1	4,254	0.00%
2022/01/24	0	0.00	2	37.30	37.25	-2	5,058	-0.04%
2022/01/21	0.1	37.20	9	37.15	37.10	-9	5,200	-0.17%
2022/01/20	10	37.45	1	37.20	37.20	9	5,376	0.17%
2022/01/18	5.2	37.80	0	0.00	37.45	5.2	5,633	0.09%
2022/01/17	4	37.44	0	0.00	37.60	4	5,924	0.07%
2022/01/14	0	0.00	1	37.20	37.20	-1	6,094	-0.02%
2022/01/13	3	37.50	0	0.00	37.60	3	6,259	0.05%
2022/01/12	9	37.54	5	37.40	37.35	4	6,468	0.06%
2022/01/11	10	37.87	4	37.70	37.70	6	6,738	0.09%
2022/01/10	14	38.44	4	38.20	38.20	10	7,299	0.14%
2022/01/07	17.1	38.77	14	38.41	38.25	3.1	8,094	0.04%
2022/01/06	21	39.18	0	0.00	39.15	21	8,194	0.26%
2022/01/05	29	40.38	70.2	40.17	39.80	-41.2	8,476	-0.49%
2022/01/04	7.8	39.15	7	39.06	39.05	0.8	8,757	0.01%
2022/01/03	2.1	39.18	0	0.00	39.15	2.1	9,369	0.02%
2021/12/30	3	39.22	1	39.15	39.40	2	9,568	0.02%
2021/12/29	6	39.23	1	39.15	39.15	5	9,840	0.05%
2021/12/28	5	39.42	11	39.85	39.25	-6	10,064	-0.06%
2021/12/24	2.2	39.23	0.2	39.40	39.45	2.1	10,462	0.02%
2021/12/23	0	0.00	5	39.40	39.45	-5	10,550	-0.05%
2021/12/22	3.4	39.81	8	39.69	39.75	-4.7	10,615	-0.04%
2021/12/21	2	39.00	5	38.90	39.25	-3	10,540	-0.03%
2021/12/20	5	38.79	4	38.60	38.60	1	10,565	0.01%
2021/12/17	1	39.20	0	0.00	39.00	1	10,675	0.01%
2021/12/16	12	39.65	13	40.07	39.50	-1	10,696	-0.01%
2021/12/15	5.1	39.14	0	0.00	39.15	5.1	10,648	0.05%
2021/12/14	19	38.93	7	38.73	38.60	12	10,645	0.11%
2021/12/13	6	39.00	9	39.77	39.60	-3	10,673	-0.03%
2021/12/10	2	39.10	0	0.00	38.95	2	11,128	0.02%
2021/12/09	6	38.93	0	0.00	38.75	6	11,123	0.05%
2021/12/08	12	39.33	49	39.48	38.95	-37	11,132	-0.33%
2021/12/07	1	38.70	2	38.55	38.55	-1	11,065	-0.01%
2021/12/06	2	38.73	2	38.43	38.55	0	11,061	0.00%
2021/12/03	2	38.13	1	38.25	38.00	1	11,086	0.01%
2021/12/02	10	38.33	0	0.00	37.85	10	11,114	0.09%
2021/12/01	3	38.20	0	0.00	38.55	3	11,134	0.03%
2021/11/30	2	38.63	0	0.00	38.55	2	11,173	0.02%
2021/11/29	7	38.06	0	0.00	38.15	7	11,193	0.06%
2021/11/26	8	37.86	2	37.85	37.80	6	11,171	0.05%
2021/11/25	2	39.08	0	0.00	38.80	2	11,109	0.02%
2021/11/24	4	39.13	1	39.15	39.25	3	11,078	0.03%
2021/11/23	3	39.32	20	39.13	39.15	-17	11,090	-0.15%
2021/11/22	6	40.24	11	40.17	40.10	-5	11,177	-0.04%
2021/11/19	4.1	40.77	3	40.50	40.25	1.1	11,227	0.01%
2021/11/18	2	40.18	28	40.65	40.20	-26	11,365	-0.23%
2021/11/17	1	39.90	1	40.70	40.70	0	11,309	0.00%
2021/11/16	11	39.89	0	0.00	39.75	11	11,272	0.10%
2021/11/15	8	39.99	0	0.00	39.80	8	11,328	0.07%
2021/11/12	5.1	39.87	0	0.00	39.65	5.1	11,367	0.04%
2021/11/11	18.1	39.93	0	0.00	39.85	18.1	11,401	0.16%
2021/11/10	11	40.22	2	40.35	40.35	9	11,457	0.08%
2021/11/09	16	39.87	0	0.00	39.80	16	11,493	0.14%
2021/11/08	7	39.89	34	39.91	39.95	-27	11,436	-0.24%
2021/11/05	8	40.55	41	40.26	40.40	-33	11,479	-0.29%
2021/11/04	2	41.23	9	41.43	40.75	-7	11,515	-0.06%
2021/11/03	15	41.02	6	41.01	41.05	9	11,569	0.08%
2021/11/02	75	42.37	117	41.90	41.55	-42	11,862	-0.35%	大賣/
2021/11/01	29	41.84	6	41.65	41.80	23	11,494	0.20%
2021/10/29	94	40.78	4	40.64	40.65	90	11,362	0.79%
2021/10/28	5	41.67	15	41.56	41.25	-10	11,302	-0.09%
2021/10/27	6	41.11	3	41.12	41.15	3	11,251	0.03%
2021/10/26	8	41.00	5	40.85	40.85	3	11,383	0.03%
2021/10/25	36	41.60	9	41.68	41.70	27	11,788	0.23%
2021/10/22	8	40.15	4	40.70	40.50	4	12,071	0.03%
2021/10/21	7	40.50	12	39.95	39.85	-5	13,325	-0.04%
2021/10/20	16.5	40.48	2.3	40.45	40.55	14.2	14,344	0.10%
2021/10/19	42	40.71	70	40.63	40.45	-28	14,252	-0.20%
2021/10/18	57	42.02	6	41.54	40.75	51	14,069	0.36%
2021/10/15	76	42.61	121	42.38	43.50	-45	13,590	-0.33%	大賣/
2021/10/14	1	40.90	4	41.01	40.90	-3	12,925	-0.02%
2021/10/13	23	41.59	3	41.72	41.20	20	12,834	0.16%
2021/10/12	68	42.16	65	42.40	42.00	3	12,618	0.02%
2021/10/08	25.3	41.54	51.5	41.38	41.55	-26.2	12,205	-0.21%
2021/10/07	1	39.80	24	39.96	40.20	-23	11,783	-0.20%
2021/10/06	8	39.39	23	39.24	39.00	-15	12,216	-0.12%
2021/10/05	6	37.73	4	38.09	38.95	2	12,274	0.02%
2021/10/04	8	37.84	5	37.74	37.55	3	12,101	0.02%
2021/10/01	33	38.73	50	37.79	37.35	-17	12,085	-0.14%
2021/09/30	33	38.81	11	39.01	39.15	22	11,818	0.19%
2021/09/29	0	0.00	3	38.63	38.30	-3	11,806	-0.03%
2021/09/28	1	38.75	0	0.00	38.45	1	11,966	0.01%
2021/09/27	2	38.95	10	39.15	38.80	-8	12,053	-0.07%
2021/09/24	11	38.97	1	38.60	38.80	10	12,138	0.08%
2021/09/23	0	0.00	3	37.63	37.55	-3	12,138	-0.02%
2021/09/22	2	37.55	1	37.60	37.70	1	12,222	0.01%
2021/09/17	1	38.25	0	0.00	38.50	1	12,303	0.01%
2021/09/16	13	38.54	2	38.30	38.15	11	12,526	0.09%
2021/09/15	15	39.46	44	39.47	38.75	-29	12,618	-0.23%
2021/09/14	7	37.18	1	36.95	37.00	6	12,344	0.05%
2021/09/10	4	37.85	6	37.51	37.65	-2	13,271	-0.02%
2021/09/09	4	37.39	0	0.00	37.40	4	14,029	0.03%
2021/09/08	7.2	37.18	0	0.00	36.95	7.2	14,364	0.05%
2021/09/07	0	0.00	1	37.40	37.50	-1	15,161	-0.01%
2021/09/06	17	38.50	1	38.70	37.80	16	15,178	0.11%
2021/09/03	7	38.69	2	38.93	38.95	5	15,196	0.03%
2021/09/02	2	39.40	0	0.00	38.75	2	15,203	0.01%
2021/09/01	4	39.69	1	39.50	39.80	3	15,211	0.02%
2021/08/31	2	39.63	3	39.50	39.35	-1	15,191	-0.01%
2021/08/30	2	39.33	0	0.00	39.20	2	15,190	0.01%
2021/08/27	3	40.02	2	40.25	39.70	1	15,213	0.01%
2021/08/26	7	40.92	8	40.34	40.10	-1	15,247	-0.01%
2021/08/25	5	40.07	0	0.00	39.95	5	15,198	0.03%
2021/08/24	6	40.09	14	39.94	40.00	-8	15,357	-0.05%
2021/08/23	1	38.30	1	38.05	38.65	0	15,288	0.00%
2021/08/20	1	37.30	0	0.00	37.20	1	15,357	0.01%
2021/08/19	6	38.08	3	38.02	37.60	3	15,369	0.02%
2021/08/18	3.5	37.18	2	37.10	37.90	1.5	15,514	0.01%
2021/08/17	10	38.55	2	38.25	36.85	8	15,995	0.05%
2021/08/16	0.1	39.03	2	38.80	38.80	-1.9	16,030	-0.01%
2021/08/13	2	39.55	1	40.50	39.10	1	16,043	0.01%
2021/08/12	0	0.00	1	40.05	40.00	-1	16,023	-0.01%
2021/08/11	2	40.20	0	0.00	39.95	2	16,093	0.01%
2021/08/10	3	41.15	7	40.79	41.05	-4	16,137	-0.02%
2021/08/09	16	42.01	12	41.98	41.00	4	16,169	0.02%
2021/08/06	14	42.84	14	43.34	42.60	0	16,205	0.00%
2021/08/05	12	42.63	11	42.51	42.55	1	16,046	0.01%
2021/08/04	5	41.68	1	41.90	41.75	4	16,134	0.02%
2021/08/03	2	41.98	2	42.40	41.75	0	16,221	0.00%
2021/08/02	7	42.39	4	42.16	42.05	3	16,320	0.02%
2021/07/30	24	42.41	12	42.53	41.80	12	16,486	0.07%
2021/07/29	32.4	43.12	20	42.91	43.20	12.4	16,387	0.08%
2021/07/28	13	41.27	11.1	41.85	43.20	1.9	16,075	0.01%
2021/07/27	52.1	43.80	58	44.41	41.95	-5.9	15,747	-0.04%
2021/07/26	54	43.65	116	43.16	44.90	-62	14,543	-0.43%	大賣/
2021/07/23	61	40.28	13	40.93	40.85	48	13,487	0.36%
2021/07/22	17	40.10	17	40.03	40.10	0	13,497	0.00%
2021/07/21	5	39.29	11	39.74	38.80	-6	13,593	-0.04%
2021/07/20	4	39.86	0	0.00	39.70	4	13,635	0.03%
2021/07/19	9	41.26	0	0.00	41.10	9	13,724	0.07%
2021/07/16	11	41.17	22	41.88	41.15	-11	13,980	-0.08%
2021/07/15	7	41.84	16	41.88	41.30	-9	14,030	-0.06%
2021/07/14	15	41.36	30	41.50	41.00	-15	13,998	-0.11%
2021/07/13	63	42.31	28	42.16	42.40	35	13,944	0.25%
2021/07/12	32	41.11	12.3	41.40	41.55	19.7	13,471	0.15%
2021/07/09	3	39.85	0	0.00	39.75	3	13,296	0.02%
2021/07/08	7	40.39	4	40.63	40.15	3	13,664	0.02%
2021/07/07	3	40.22	1	40.50	39.90	2	13,814	0.01%
2021/07/06	1	40.85	27	40.15	40.35	-26	13,998	-0.19%
2021/07/05	9	40.32	13	40.68	40.85	-4	14,179	-0.03%
2021/07/02	7	39.18	10	39.20	39.00	-3	14,258	-0.02%
2021/07/01	3	39.70	2	39.40	38.90	1	14,717	0.01%
2021/06/30	3	39.87	5	40.29	39.80	-2	14,947	-0.01%
2021/06/29	10	40.14	2	40.05	40.00	8	15,146	0.05%
2021/06/28	0	0.00	20	40.87	40.65	-20	15,411	-0.13%
2021/06/25	56	41.85	12	42.12	41.10	44	15,733	0.28%
2021/06/24	11	41.58	15	42.03	41.60	-4	15,794	-0.03%
2021/06/23	4	40.69	26.3	41.09	41.50	-22.3	16,210	-0.14%
2021/06/22	17	39.99	3	40.20	39.75	14	16,930	0.08%
2021/06/21	43	41.88	18	41.89	40.60	25	17,444	0.14%
2021/06/18	44	41.50	59.3	42.04	42.40	-15.3	19,682	-0.08%
2021/06/17	14.3	40.44	13	40.48	40.45	1.3	19,822	0.01%
2021/06/16	68	40.58	66	40.99	41.70	2	19,944	0.01%
2021/06/15	2	38.95	6	39.25	39.50	-4	19,956	-0.02%
2021/06/11	2	39.25	12	39.15	39.10	-10	21,784	-0.05%
2021/06/10	0	0.00	2	38.75	38.70	-2	22,092	-0.01%
2021/06/09	7	38.98	0	0.00	38.40	7	22,387	0.03%
2021/06/08	1	38.70	3	38.80	38.50	-2	22,754	-0.01%
2021/06/07	4	38.28	0	0.00	38.25	4	23,070	0.02%
2021/06/04	2	39.00	0	0.00	38.80	2	23,415	0.01%
2021/06/03	4	39.15	0	0.00	39.50	4	24,113	0.02%
2021/06/01	20	40.92	15	40.78	40.05	5	26,558	0.02%
2021/05/31	2	40.38	1	40.30	39.55	1	30,283	0.00%
2021/05/28	6	39.24	3	39.68	39.15	3	31,522	0.01%
2021/05/27	7	38.71	0	0.00	38.35	7	32,185	0.02%
2021/05/26	3	38.97	10	39.20	38.70	-7	32,744	-0.02%
2021/05/25	35	40.34	22	40.06	40.35	13	34,165	0.04%
2021/05/24	4	37.99	9	38.23	38.40	-5	34,125	-0.01%
2021/05/21	6	36.87	8	37.06	37.50	-2	34,523	-0.01%
2021/05/20	2	36.50	0	0.00	35.65	2	35,758	0.01%
2021/05/18	0	0.00	9	34.72	36.15	-9	36,400	-0.02%
2021/05/17	6	33.16	26.2	34.00	32.90	-20.2	36,974	-0.05%
2021/05/14	7	36.99	0	0.00	36.55	7	37,276	0.02%
2021/05/13	6	36.98	28	37.06	36.95	-22	37,901	-0.06%
2021/05/12	5	34.20	16	34.47	35.00	-11	38,391	-0.03%
2021/05/11	27	37.28	23	37.56	37.00	4	39,259	0.01%
2021/05/10	6	39.50	81	39.46	39.20	-75	40,198	-0.19%
2021/05/07	97	41.22	21	40.40	41.60	76	42,294	0.18%
2021/05/06	9	38.16	7	38.54	38.80	2	45,632	0.00%
2021/05/05	13	38.20	10	38.77	37.90	3	47,684	0.01%
2021/05/04	8.4	38.00	23.1	36.57	37.15	-14.7	48,091	-0.03%
2021/05/03	15	39.14	8	38.75	38.75	7	48,530	0.01%
2021/04/29	2	40.80	3	40.90	40.65	-1	49,690	0.00%
2021/04/28	9	41.57	5	41.30	41.20	4	51,336	0.01%
2021/04/27	8	42.13	9	42.21	41.90	-1	53,109	0.00%
2021/04/26	13	41.45	13	41.58	41.75	0	56,725	0.00%
2021/04/23	9.5	40.78	25	41.33	41.45	-15.5	59,415	-0.03%
2021/04/22	18	41.73	5	43.24	41.30	13	62,156	0.02%
2021/04/21	4	43.49	2	43.90	43.35	2	63,268	0.00%
2021/04/20	28	44.27	5	44.12	44.10	23	63,665	0.04%
2021/04/19	10	43.45	58	43.53	43.45	-48	64,663	-0.07%
2021/04/16	19	44.12	25	44.30	44.35	-6	65,757	-0.01%
2021/04/15	12.1	43.32	55	43.54	43.90	-42.9	66,367	-0.06%
2021/04/14	26.3	42.92	17	42.57	42.80	9.3	67,922	0.01%
2021/04/13	6	45.32	6	45.23	44.25	0	70,240	0.00%
2021/04/12	21	45.46	4	45.85	44.85	17	70,200	0.02%
2021/04/09	35	46.08	73.8	45.78	45.50	-38.7	70,160	-0.06%
2021/04/08	20.4	46.25	55	46.35	46.40	-34.6	70,234	-0.05%
2021/04/07	40.6	46.39	59	46.38	46.05	-18.4	70,069	-0.03%
2021/04/06	49.5	44.71	57	45.52	45.45	-7.5	69,964	-0.01%
2021/04/01	24.1	44.36	3	44.22	44.05	21.1	70,394	0.03%
2021/03/31	46	45.14	70	44.91	44.65	-24	70,512	-0.03%
2021/03/30	42	45.86	27	45.65	45.50	15	70,251	0.02%
2021/03/29	10	45.42	41	45.31	45.50	-31	70,000	-0.04%
2021/03/26	23.2	45.27	11	45.54	45.00	12.2	70,007	0.02%
2021/03/25	117.5	46.77	43	46.96	46.20	74.5	69,482	0.11%	大買/
2021/03/24	53	46.67	51	46.19	46.20	2	68,668	0.00%
2021/03/23	126.7	47.81	117	48.27	46.70	9.7	68,720	0.01%	大買/大賣/
2021/03/22	78	45.33	76	45.74	45.75	2	65,910	0.00%
2021/03/19	37	44.16	61	44.26	44.20	-24	65,153	-0.04%
2021/03/18	27	44.75	35	44.43	44.00	-8	64,809	-0.01%
2021/03/17	108	44.04	134	44.13	43.85	-26	64,008	-0.04%	大買/大賣/
2021/03/16	15.1	42.81	15	42.71	42.30	0.1	62,231	0.00%
2021/03/15	19	41.67	26	42.37	42.40	-7	61,940	-0.01%
2021/03/12	47	42.04	27	42.03	42.00	20	61,716	0.03%
2021/03/11	21	41.64	38	41.63	41.55	-17	61,732	-0.03%
2021/03/10	34	41.39	45	41.24	41.00	-11	61,476	-0.02%
2021/03/09	31	40.69	35	40.87	40.80	-4	61,182	-0.01%
2021/03/08	68	43.41	37	42.83	41.70	31	60,491	0.05%
2021/03/05	105	43.36	104	42.69	43.60	1	59,605	0.00%	大買/大賣/
2021/03/04	211	45.78	193	46.19	43.10	18	57,979	0.03%	大買/大賣/
2021/03/03	26	42.96	61	43.75	45.65	-35	54,040	-0.06%
2021/03/02	120	43.46	128	43.17	42.00	-8	52,674	-0.02%	大買/大賣/
2021/02/26	80	42.54	31	42.58	42.65	49	51,966	0.09%
2021/02/25	126	43.22	117	43.49	42.30	9	51,485	0.02%	大買/大賣/
2021/02/24	101	41.82	47	41.46	41.05	54	49,992	0.11%	大買/
2021/02/23	28	42.18	53	42.06	41.80	-25	49,726	-0.05%
2021/02/22	130	42.54	160	42.81	42.85	-30	50,376	-0.06%	大買/大賣/
2021/02/19	18	39.97	27	40.02	40.00	-9	49,489	-0.02%
2021/02/18	42	40.20	16	40.52	40.30	26	49,145	0.05%
2021/02/17	56	40.08	30	39.80	39.75	26	48,701	0.05%
2021/02/05	39	41.02	34	40.58	40.35	5	48,009	0.01%
2021/02/04	63	41.09	49	41.15	41.05	14	47,549	0.03%
2021/02/03	96.1	41.65	114	41.56	40.95	-17.9	46,729	-0.04%	大賣/
2021/02/02	90	41.75	107	42.23	42.45	-17	45,993	-0.04%	大賣/
2021/02/01	42	40.92	32	40.86	41.10	10	44,803	0.02%
2021/01/29	142	42.76	105	42.98	41.35	37	43,684	0.08%	大買/大賣/
2021/01/28	191.3	45.05	211	45.30	43.50	-19.7	41,385	-0.05%	大買/大賣/
2021/01/27	109	42.45	151	42.67	43.60	-42	37,744	-0.11%	大買/大賣/
2021/01/26	62	40.86	75.1	40.28	39.65	-13.1	35,543	-0.04%
2021/01/25	46	41.26	29	41.10	40.80	17	34,875	0.05%
2021/01/22	211	41.71	151	41.60	41.95	60	34,193	0.18%	大買/大賣/
2021/01/21	179	41.81	119.5	41.21	40.95	59.5	32,814	0.18%	大買/大賣/
2021/01/20	121	42.28	131.7	41.19	39.70	-10.7	31,014	-0.03%	大買/大賣/
2021/01/19	282	44.40	250	43.88	42.75	32	29,102	0.11%	大買/大賣/
2021/01/18	146	41.84	116.6	42.37	44.00	29.4	25,275	0.12%	大買/大賣/
2021/01/15	91	39.13	62.2	39.27	40.00	28.8	22,430	0.13%
2021/01/14	43	35.38	106	36.11	36.40	-63	19,474	-0.32%	大賣/
2021/01/13	34	33.44	28	33.43	33.10	6	18,165	0.03%
2021/01/12	83	34.33	36	33.78	33.15	47	17,832	0.26%
2021/01/11	35	34.45	61.5	35.21	35.50	-26.5	16,670	-0.16%
2021/01/08	42	32.71	382	32.98	32.30	-340	15,417	-2.21%	大賣/鉅額交易
2021/01/07	150	34.31	157	34.36	33.85	-7	14,632	-0.05%	大買/大賣/
2021/01/06	90	33.51	79	33.88	34.10	11	12,920	0.09%
2021/01/05	1	31.00	11	31.00	31.00	-10	10,164	-0.10%
2021/01/04	5	27.80	26	28.12	28.20	-21	9,926	-0.21%
2020/12/31	6	25.59	25	25.43	25.65	-19	9,685	-0.20%
2020/12/30	10	25.06	3	25.07	24.85	7	9,325	0.08%
2020/12/29	26	25.52	50	25.35	25.40	-24	9,154	-0.26%
2020/12/28	255	25.64	30	25.71	26.25	225	8,685	2.59%	大買/鉅額交易
2020/12/25	148	23.93	26	24.00	24.20	122	7,880	1.55%	大買/鉅額交易
2020/12/24	3	23.03	1	22.90	22.90	2	7,431	0.03%
2020/12/23	18	23.03	5	23.05	23.05	13	7,301	0.18%
2020/12/22	13	22.92	3	23.05	22.25	10	7,113	0.14%
2020/12/21	21	22.02	0	0.00	22.50	21	6,785	0.31%
2020/12/18	3	22.60	7	22.47	22.55	-4	6,676	-0.06%
2020/12/17	96	22.91	193	23.14	22.90	-97	6,512	-1.49%	大賣/
2020/12/16	4	21.83	11	21.82	21.85	-7	5,673	-0.12%
2020/12/15	11	22.01	0	0.00	21.45	11	5,556	0.20%
2020/12/14	1	21.90	1	21.60	21.60	0	5,399	0.00%
2020/12/11	1	20.65	2.1	20.57	20.80	-1.1	5,284	-0.02%
2020/12/10	1	21.05	0	0.00	21.10	1	5,229	0.02%
2020/12/09	1	21.50	2	21.53	21.40	-1	5,128	-0.02%
2020/12/08	49	21.72	11	22.12	21.80	38	5,044	0.75%
2020/12/07	70	21.96	55	22.25	22.40	15	4,932	0.30%
2020/12/04	3	20.90	2	21.18	21.05	1	4,508	0.02%
2020/12/03	10	21.10	22	20.76	20.75	-12	4,444	-0.27%
2020/12/02	0	0.00	4	21.09	21.05	-4	4,370	-0.09%
2020/12/01	2	20.85	0	0.00	21.00	2	4,341	0.05%
2020/11/30	3	21.05	0	0.00	21.20	3	4,431	0.07%
2020/11/27	0	0.00	1	20.75	20.80	-1	4,402	-0.02%
2020/11/26	4	20.83	5	20.80	20.85	-1	4,404	-0.02%
2020/11/25	12	20.92	10	21.15	20.60	2	4,428	0.05%
2020/11/24	40	21.11	0	0.00	20.90	40	4,512	0.89%
2020/11/23	11	21.63	15	21.64	21.70	-4	4,370	-0.09%
2020/11/20	5	21.15	23	21.57	21.60	-18	4,213	-0.43%
2020/11/19	102	21.36	65	20.55	21.40	37	3,982	0.93%	大買/
2020/11/18	15	18.95	17	19.58	20.05	-2	2,799	-0.07%
2020/11/17	0	0.00	10	18.10	18.25	-10	2,311	-0.43%
2020/11/12	0	0.00	6	17.88	18.00	-6	2,333	-0.26%
2020/11/10	10	17.75	0	0.00	17.70	10	2,409	0.41%
2020/11/06	2	17.43	0	0.00	17.35	2	2,437	0.08%
2020/11/05	2	17.45	0	0.00	17.40	2	2,450	0.08%
2020/10/30	0	0.00	2	17.30	17.15	-2	2,533	-0.08%
2020/10/26	2	18.00	0	0.00	17.85	2	2,537	0.08%
2020/10/23	3	17.93	0	0.00	17.90	3	2,535	0.12%
2020/10/22	3	17.88	0	0.00	17.65	3	2,546	0.12%
2020/10/21	1	18.00	0	0.00	18.05	1	2,542	0.04%
2020/10/20	0	0.00	53	18.03	18.15	-53	2,420	-2.19%
2020/10/19	4	17.35	0	0.00	17.40	4	2,174	0.18%
2020/10/16	1	17.25	1	17.20	17.15	0	2,161	0.00%
2020/10/12	3	17.25	0	0.00	17.20	3	2,205	0.14%
2020/10/06	2	17.45	0	0.00	17.45	2	2,256	0.09%
2020/09/24	4	17.20	2	17.20	17.05	2	2,516	0.08%
2020/09/23	3	17.70	0	0.00	17.70	3	2,501	0.12%
2020/09/22	0	0.00	2	17.73	17.80	-2	2,590	-0.08%
2020/09/21	1	18.15	0	0.00	18.05	1	2,589	0.04%
2020/09/18	2	18.10	10	18.10	18.10	-8	2,619	-0.31%
2020/09/11	0	0.00	1	18.00	18.05	-1	2,692	-0.04%
2020/09/09	0	0.00	6	17.98	18.30	-6	2,660	-0.23%
2020/09/08	1	18.30	1	18.10	18.20	0	2,643	0.00%
2020/09/04	2	18.00	30	17.80	18.10	-28	2,645	-1.06%
2020/09/03	42	18.58	6	18.47	18.30	36	2,625	1.37%
2020/09/02	8	17.86	12	17.97	18.50	-4	2,484	-0.16%
2020/09/01	1	18.00	0	0.00	17.90	1	2,438	0.04%
2020/08/31	41	17.81	6	17.92	17.70	35	2,404	1.46%
2020/08/28	2	18.85	31	19.15	18.85	-29	2,332	-1.24%
2020/08/27	0	0.00	2	18.95	18.85	-2	2,168	-0.09%
2020/08/24	10	18.28	0	0.00	18.35	10	2,061	0.49%
2020/08/20	11	17.89	0	0.00	17.95	11	2,062	0.53%
2020/08/19	4	18.85	0	0.00	18.50	4	2,003	0.20%
2020/08/17	0	0.00	3	19.08	19.20	-3	1,919	-0.16%
2020/08/14	0	0.00	17	18.43	18.60	-17	1,831	-0.93%
2020/08/13	2	18.40	3	18.45	18.35	-1	1,808	-0.06%
2020/08/12	7	18.05	0	0.00	18.20	7	1,779	0.39%
2020/08/11	10	18.21	0	0.00	18.20	10	1,766	0.57%
2020/08/10	0	0.00	1	18.30	18.30	-1	1,768	-0.06%
2020/08/07	20	18.26	0	0.00	18.30	20	1,779	1.12%
2020/08/06	2	18.33	2	18.30	18.30	0	1,791	0.00%
2020/08/05	3	18.15	3	18.33	18.25	0	1,784	0.00%
2020/08/03	0	0.00	2	17.80	17.80	-2	1,803	-0.11%
2020/07/31	0	0.00	3	17.95	17.90	-3	1,818	-0.16%
2020/07/27	1	17.80	22	17.84	17.65	-21	1,842	-1.14%
2020/07/24	0	0.00	3	18.05	18.00	-3	1,852	-0.16%
2020/07/21	0	0.00	5	18.30	18.40	-5	1,883	-0.27%
2020/07/20	0	0.00	2	18.05	18.15	-2	1,880	-0.11%
2020/07/13	1	18.35	0	0.00	18.40	1	1,959	0.05%
2020/07/10	3	18.90	0	0.00	18.35	3	1,985	0.15%
2020/07/09	0	0.00	1	18.95	18.85	-1	1,959	-0.05%
2020/07/08	1	19.10	1	18.70	19.05	0	1,986	0.00%
2020/07/07	5	18.73	0	0.00	18.75	5	1,971	0.25%
2020/07/06	5	19.10	0	0.00	19.10	5	1,964	0.25%
2020/07/03	2	18.90	1	19.10	18.85	1	1,958	0.05%
2020/07/02	2	18.65	0	0.00	18.70	2	1,956	0.10%
2020/07/01	1	18.80	0	0.00	18.65	1	1,963	0.05%
2020/06/30	1	18.20	0	0.00	18.15	1	1,954	0.05%
2020/06/12	0	0.00	54	17.84	17.95	-54	2,166	-2.49%
2020/06/05	1	18.70	0	0.00	18.70	1	2,286	0.04%
2020/06/04	0	0.00	2	18.45	18.60	-2	2,296	-0.09%
2020/05/22	1	17.95	0	0.00	17.95	1	2,336	0.04%
2020/05/19	0	0.00	26	18.03	18.05	-26	2,364	-1.10%
2020/05/12	2	19.10	0	0.00	19.00	2	2,434	0.08%
2020/05/08	14	19.29	1	19.20	19.20	13	2,408	0.54%
2020/05/07	1	18.90	0	0.00	18.95	1	2,356	0.04%
2020/05/05	0	0.00	20	18.80	18.60	-20	2,381	-0.84%
2020/04/30	1	19.05	0	0.00	19.05	1	2,378	0.04%
2020/04/28	24	18.80	20	18.80	18.85	4	2,375	0.17%
2020/04/27	11	18.31	1	18.25	18.50	10	2,392	0.42%
2020/04/23	1	18.20	0	0.00	18.25	1	2,379	0.04%
2020/04/21	10	18.00	0	0.00	17.80	10	2,356	0.42%
2020/04/17	1	18.45	1	18.75	18.35	0	2,343	0.00%
2020/04/16	1	18.40	0	0.00	18.50	1	2,307	0.04%
2020/04/14	1	18.15	0	0.00	18.05	1	2,230	0.04%
2020/04/13	1	18.10	1	17.95	17.85	0	2,220	0.00%
2020/04/07	1	17.65	12	17.74	17.75	-11	2,136	-0.51%
2020/04/01	6	16.96	11	16.80	16.70	-5	2,051	-0.24%
2020/03/31	5	16.75	0	0.00	16.80	5	1,970	0.25%
2020/03/30	0	0.00	20	15.95	16.20	-20	1,892	-1.06%
2020/03/27	0	0.00	1	16.50	16.15	-1	1,894	-0.05%
2020/03/26	1	16.10	0	0.00	16.10	1	1,894	0.05%
2020/03/25	0	0.00	2	16.45	16.35	-2	1,883	-0.11%
2020/03/20	13	16.05	0	0.00	15.85	13	1,851	0.70%
2020/03/18	0	0.00	2	16.00	15.95	-2	1,789	-0.11%
2020/03/17	0	0.00	17	16.36	15.80	-17	1,793	-0.95%
2020/03/13	3	16.05	0	0.00	16.55	3	1,757	0.17%
2020/03/12	1	17.90	2	18.40	17.70	-1	1,716	-0.06%
2020/03/10	0	0.00	1	18.75	19.10	-1	1,700	-0.06%
2020/03/09	0	0.00	5	19.20	19.10	-5	1,696	-0.29%
2020/03/06	1	20.00	1	19.85	19.85	0	1,691	0.00%
2020/03/05	0	0.00	4	20.25	20.10	-4	1,708	-0.23%
2020/03/03	0	0.00	7	20.09	20.10	-7	1,806	-0.39%
2020/02/26	3	19.97	3	20.05	20.10	0	1,929	0.00%
2020/02/24	0	0.00	2	20.18	20.20	-2	2,000	-0.10%
2020/02/21	3	20.70	0	0.00	20.65	3	2,011	0.15%
2020/02/19	6	20.91	0	0.00	20.90	6	2,223	0.27%
2020/02/14	2	20.60	11.2	20.75	20.65	-9.2	2,359	-0.39%
2020/02/13	0	0.00	1	20.85	20.70	-1	2,481	-0.04%
2020/02/10	3	20.10	2	19.85	20.05	1	2,583	0.04%
2020/02/07	0	0.00	5	20.25	20.25	-5	2,601	-0.19%
2020/02/06	4	20.65	2	20.83	20.70	2	2,652	0.08%
2020/01/31	2	20.43	5	20.50	20.30	-3	2,746	-0.11%
2020/01/15	1	22.80	0	0.00	22.70	1	2,825	0.04%
2020/01/13	1	22.60	0	0.00	22.70	1	2,896	0.03%
2020/01/09	2	22.50	0	0.00	22.55	2	2,934	0.07%
2020/01/08	0	0.00	5	22.27	22.15	-5	2,936	-0.17%
2020/01/06	0	0.00	30	22.65	22.70	-30	2,926	-1.02%
2020/01/03	4	23.44	0	0.00	23.10	4	2,929	0.14%
2019/12/31	12	23.39	2	23.45	23.30	10	2,925	0.34%
2019/12/24	1	23.25	0	0.00	23.25	1	3,091	0.03%
2019/12/17	35	23.64	0	0.00	23.60	35	3,264	1.07%
2019/12/13	10	23.75	1	23.70	23.55	9	3,565	0.25%
2019/12/11	10	24.60	0	0.00	24.20	10	3,572	0.28%
2019/12/09	31	24.60	0	0.00	24.70	31	3,600	0.86%
2019/12/06	2	24.88	6	24.92	24.70	-4	3,628	-0.11%
2019/12/04	0	0.00	20	24.73	24.70	-20	3,812	-0.52%
2019/12/03	9	24.79	2	24.73	24.80	7	3,854	0.18%
2019/12/02	0	0.00	1	24.10	24.15	-1	3,872	-0.03%
2019/11/29	0.2	24.50	293	24.52	24.50	-292.8	3,908	-7.49%	大賣/鉅額交易
2019/11/28	0.7	24.95	0	0.00	25.00	0.7	3,891	0.02%
2019/11/27	7	24.85	5	24.95	24.95	2	3,928	0.05%
2019/11/26	5	24.66	0	0.00	25.00	5	3,940	0.13%
2019/11/25	22	24.81	0	0.00	24.65	22	3,928	0.56%
2019/11/22	46	24.63	2	24.60	24.80	44	3,885	1.13%
2019/11/21	191	24.64	1	24.65	24.70	190	3,878	4.90%	大買/鉅額交易
2019/11/20	4	24.43	0	0.00	24.30	4	3,871	0.10%
2019/11/19	7	24.54	0	0.00	24.65	7	3,856	0.18%
2019/11/18	36	24.30	2	24.35	24.60	34	3,807	0.89%
2019/11/15	0	0.00	0	23.65	23.65	0	3,654	0.00%
2019/11/13	0	0.00	10	23.10	23.20	-10	3,537	-0.28%
2019/11/11	16	22.48	5	22.40	22.30	11	3,350	0.33%
2019/11/07	3	23.80	0	0.00	23.85	3	3,261	0.09%
2019/11/05	0	0.00	10	24.25	24.20	-10	3,210	-0.31%
2019/10/31	0	0.00	1	23.65	23.50	-1	3,090	-0.03%
2019/10/30	1	23.90	0	0.00	23.85	1	3,098	0.03%
2019/10/29	1	23.60	0	0.00	23.55	1	3,156	0.03%
2019/10/28	0	0.00	1	23.55	23.55	-1	3,167	-0.03%
2019/10/25	4	24.00	0	0.00	23.90	4	3,170	0.13%
2019/10/24	0	0.00	2	23.80	23.80	-2	3,193	-0.06%
2019/10/23	2	24.05	1	24.10	23.85	1	3,286	0.03%
2019/10/22	4	23.83	1	23.80	23.85	3	3,234	0.09%
2019/10/21	0	0.00	1	23.40	23.50	-1	3,242	-0.03%
2019/10/17	5	23.30	0	0.00	23.40	5	3,215	0.16%
2019/10/16	0	0.00	1	23.10	23.10	-1	3,200	-0.03%
2019/10/14	1	23.45	12	23.43	23.30	-11	3,218	-0.34%
2019/10/09	5	23.10	1	23.00	23.00	4	3,206	0.12%
2019/10/08	2	23.20	9	23.34	23.25	-7	3,177	-0.22%
2019/10/04	10	23.25	0	0.00	23.20	10	3,181	0.31%
2019/10/02	1	23.30	1	23.65	23.65	0	3,226	0.00%
2019/10/01	6	23.28	5	23.40	23.20	1	3,189	0.03%
2019/09/27	4	23.95	0	0.00	23.45	4	3,165	0.13%
2019/09/26	3	24.10	2	24.35	24.05	1	3,097	0.03%
2019/09/25	1	23.90	0	0.00	23.80	1	3,035	0.03%
2019/09/24	2	24.40	8	24.10	24.20	-6	3,020	-0.20%
2019/09/23	0	0.00	10	24.07	24.10	-10	2,963	-0.34%
2019/09/20	0	0.00	5	24.40	24.15	-5	2,947	-0.17%
2019/09/19	11	25.05	4	24.69	24.35	7	2,908	0.24%
2019/09/18	8	24.71	1	24.80	24.80	7	2,715	0.26%
2019/09/12	3	24.52	3	24.68	24.90	0	2,541	0.00%
2019/09/10	0	0.00	9	24.28	24.10	-9	2,510	-0.36%
2019/09/09	2	24.85	151	24.73	24.75	-149	2,464	-6.05%	大賣/鉅額交易
2019/09/06	3	25.35	4	25.50	25.20	-1	2,437	-0.04%
2019/09/05	0	0.00	9	24.47	24.75	-9	2,261	-0.40%
2019/09/04	155	24.41	3	24.25	24.35	152	2,214	6.86%	大買/鉅額交易
2019/09/03	0	0.00	15	24.06	24.25	-15	2,236	-0.67%
2019/09/02	1	23.75	2	23.78	23.75	-1	2,194	-0.05%
2019/08/30	1	23.95	2	24.10	23.90	-1	2,181	-0.05%
2019/08/29	0	0.00	2	23.43	23.55	-2	2,085	-0.10%
2019/08/28	11	24.14	0	0.00	24.15	11	2,013	0.55%
2019/08/23	18	24.97	6	24.65	24.65	12	1,958	0.61%
2019/08/21	0	0.00	4	24.15	24.10	-4	1,909	-0.21%
2019/08/20	0	0.00	5	23.80	23.80	-5	1,910	-0.26%
2019/08/15	0	0.00	1	22.85	23.05	-1	2,010	-0.05%
2019/08/14	2	23.20	0	0.00	23.15	2	2,035	0.10%
2019/08/13	0	0.00	1	23.10	23.00	-1	2,046	-0.05%
2019/08/08	3	22.73	2	22.85	22.95	1	2,116	0.05%
2019/08/07	0	0.00	20	22.95	22.50	-20	2,163	-0.92%
2019/08/06	1	22.55	50	22.32	22.65	-49	2,228	-2.20%
2019/08/05	4	23.30	7	23.16	23.00	-3	2,266	-0.13%
2019/08/02	2	24.18	2	24.13	24.10	0	2,287	0.00%
2019/08/01	16	24.88	1	24.85	24.90	15	2,378	0.63%
2019/07/31	8	25.24	12	25.29	25.30	-4	2,419	-0.17%
2019/07/30	3	25.00	2	24.55	24.65	1	2,392	0.04%
2019/07/29	20	24.90	4	24.99	25.00	16	2,452	0.65%
2019/07/24	0	0.00	1	24.50	24.50	-1	2,526	-0.04%
2019/07/23	55	24.50	1	25.00	24.60	54	2,576	2.10%
2019/07/18	0	0.00	4	24.30	24.00	-4	2,638	-0.15%
2019/07/16	5	24.19	1	24.35	24.25	4	2,791	0.14%
2019/07/15	0	0.00	10	23.90	23.85	-10	2,869	-0.35%
2019/07/11	1	23.90	7	23.90	23.85	-6	3,448	-0.17%
2019/07/09	4	23.98	0	0.00	23.70	4	3,983	0.10%
2019/07/08	11	24.69	3	24.78	24.80	8	4,000	0.20%
2019/07/03	0	0.00	4	24.39	24.25	-4	4,258	-0.09%
2019/07/02	4	24.50	2.2	24.59	24.60	1.8	4,431	0.04%
2019/06/28	0	0.00	1	23.65	23.65	-1	5,322	-0.02%
2019/06/27	0	0.00	1	24.00	23.95	-1	5,664	-0.02%
2019/06/26	0	0.00	4	23.65	23.95	-4	5,852	-0.07%
2019/06/25	1	23.65	2	23.80	23.65	-1	5,937	-0.02%
2019/06/24	0	0.00	1	23.90	24.10	-1	6,045	-0.02%
2019/06/21	4	24.33	5	24.27	24.00	-1	6,187	-0.02%
2019/06/20	4	24.50	1	24.50	24.50	3	6,199	0.05%
2019/06/19	5	24.10	12	24.13	24.30	-7	6,286	-0.11%
2019/06/12	2	23.80	1	23.90	23.85	1	6,697	0.01%
2019/06/11	7	24.13	6	24.19	24.10	1	6,700	0.01%
2019/06/10	0	0.00	21	23.40	23.45	-21	6,641	-0.32%
2019/06/05	0	0.00	5	23.15	23.05	-5	6,664	-0.08%
2019/06/04	0	0.00	4	23.05	23.10	-4	6,675	-0.06%
2019/06/03	23	23.13	0	0.00	23.05	23	6,713	0.34%
2019/05/30	3	23.15	0	0.00	23.55	3	6,724	0.04%
2019/05/29	0	0.00	2	23.10	23.00	-2	6,748	-0.03%
2019/05/24	1	23.95	0	0.00	23.75	1	6,997	0.01%
2019/05/23	4	24.35	5	23.96	23.75	-1	7,040	-0.01%
2019/05/21	1	23.60	0	0.00	24.20	1	7,233	0.01%
2019/05/20	2	23.75	5	23.71	23.45	-3	7,217	-0.04%
2019/05/17	3	24.48	5	23.50	23.45	-2	7,237	-0.03%
2019/05/16	2	24.63	16	24.29	24.15	-14	7,218	-0.19%
2019/05/15	16	25.20	0	0.00	25.15	16	7,172	0.22%
2019/05/14	5	25.10	6	25.04	25.40	-1	7,135	-0.01%
2019/05/13	1	25.30	2	24.60	24.60	-1	7,082	-0.01%
2019/05/10	5	25.90	8	25.71	25.80	-3	7,016	-0.04%
2019/05/09	17	26.39	26	26.49	25.50	-9	6,963	-0.13%
2019/05/08	12	25.95	6	26.02	25.85	6	6,837	0.09%
2019/05/07	3	25.63	1	25.90	26.00	2	6,774	0.03%
2019/05/06	12	25.19	0	0.00	25.10	12	6,729	0.18%
2019/05/03	3	26.80	0	0.00	26.95	3	6,638	0.05%
2019/05/02	13	26.95	22	26.85	26.90	-9	6,587	-0.14%
2019/04/30	3	26.08	7	26.33	26.35	-4	6,495	-0.06%
2019/04/29	2	25.65	4.4	25.28	26.10	-2.4	6,346	-0.04%
2019/04/26	2	26.55	0	0.00	26.05	2	6,276	0.03%
2019/04/25	0	0.00	1	26.65	26.65	-1	6,224	-0.02%
2019/04/24	1	26.70	12	26.23	26.35	-11	6,188	-0.18%
2019/04/23	11	27.23	2	27.18	26.70	9	6,127	0.15%
2019/04/22	2	26.75	7	26.98	26.75	-5	6,034	-0.08%
2019/04/19	12	26.80	13.1	26.72	26.60	-1.1	5,962	-0.02%
2019/04/18	43	27.63	28	27.33	26.50	15	5,862	0.26%
2019/04/17	30	27.23	20	27.17	27.15	10	5,470	0.18%
2019/04/16	8	26.85	35	27.04	27.25	-27	5,273	-0.51%
2019/04/15	12	26.03	9	26.16	26.30	3	4,875	0.06%
2019/04/12	2	25.60	2	25.25	25.10	0	4,717	0.00%
2019/04/11	0	0.00	12	25.53	25.30	-12	4,638	-0.26%
2019/04/10	2	25.73	10	25.73	26.20	-8	4,488	-0.18%
2019/04/09	8	25.91	30	25.95	25.90	-22	4,424	-0.50%
2019/04/08	13	26.29	4	26.46	25.80	9	4,349	0.21%
2019/04/03	26	25.95	12	26.07	26.25	14	4,181	0.33%
2019/04/02	19	25.43	43	24.99	26.15	-24	3,897	-0.62%
2019/04/01	24	24.02	75	24.35	23.80	-51	3,367	-1.51%
2019/03/29	49	23.44	21	23.41	23.45	28	3,104	0.90%
2019/03/28	10	22.60	13	23.08	23.00	-3	2,921	-0.10%
2019/03/27	22	23.47	12	23.35	23.35	10	2,827	0.35%
2019/03/26	3	22.75	20	22.93	23.45	-17	2,722	-0.62%
2019/03/22	6	23.01	52	22.73	23.05	-46	2,549	-1.80%
2019/03/21	3	22.55	3	22.57	22.45	0	2,431	0.00%
2019/03/20	8	22.76	1	22.80	22.65	7	2,409	0.29%
2019/03/19	0	0.00	19	22.28	22.50	-19	2,304	-0.82%
2019/03/18	6	22.83	4	22.80	22.80	2	2,246	0.09%
2019/03/15	35	22.79	8	22.63	22.55	27	2,171	1.24%
2019/03/13	8	21.68	0	0.00	21.65	8	1,992	0.40%
2019/03/12	28	21.89	6	21.84	21.80	22	1,990	1.10%
2019/03/11	2	21.85	0	0.00	21.85	2	2,001	0.10%
2019/03/08	0	0.00	0	21.75	21.80	0	2,002	0.00%
2019/03/07	26	21.94	1	21.70	21.30	25	1,997	1.25%
2019/03/06	38	21.90	2	21.95	21.95	36	1,985	1.81%
2019/03/04	0	0.00	27	21.70	21.95	-27	1,975	-1.37%
2019/02/27	8	21.97	5	21.96	22.05	3	1,944	0.15%
2019/02/26	8	21.57	2	21.68	21.95	6	1,769	0.34%
2019/02/25	0	0.00	115	21.02	21.40	-115	1,713	-6.71%	大賣/鉅額交易
2019/02/22	2	21.28	1	21.30	21.30	1	1,680	0.06%
2019/02/21	145	21.71	28	21.61	21.75	117	1,632	7.17%	大買/鉅額交易
2019/02/20	3	20.65	1	20.60	20.70	2	1,378	0.15%
2019/02/19	0	0.00	1	20.40	20.20	-1	1,347	-0.07%
2019/02/18	3	20.35	1	20.25	20.20	2	1,390	0.14%
2019/02/15	0	0.00	3	20.02	19.85	-3	1,379	-0.22%
2019/02/14	0	0.00	20	19.68	19.70	-20	1,378	-1.45%
2019/02/12	22	19.37	0	0.00	19.65	22	1,372	1.60%
2019/02/11	1	19.20	0	0.00	19.15	1	1,350	0.07%
2019/01/29	1	19.10	3	19.10	19.20	-2	1,352	-0.15%
2019/01/24	0	0.00	3	18.95	18.95	-3	1,459	-0.21%
2019/01/16	1	19.05	1	19.05	19.05	0	1,525	0.00%
2019/01/11	0	0.00	0	19.00	19.00	0	1,538	0.00%
2019/01/09	1	19.35	3.6	19.38	19.40	-2.6	1,612	-0.16%
2019/01/07	3	19.25	10	19.15	19.20	-7	1,614	-0.43%
2018/12/28	2	19.85	1	20.00	19.85	1	1,698	0.06%
2018/12/26	1	20.60	0	0.00	20.00	1	1,730	0.06%
2018/12/24	0	0.00	2	20.75	21.00	-2	1,691	-0.12%
2018/12/22	1	20.15	2.2	20.23	20.10	-1.2	1,618	-0.07%
2018/12/21	0	0.00	20	19.03	19.60	-20	1,547	-1.29%
2018/12/19	1	19.85	3	19.80	19.80	-2	1,729	-0.12%
2018/12/18	0	0.00	1	19.45	19.45	-1	1,724	-0.06%
2018/12/13	1	20.10	0	0.00	19.95	1	1,757	0.06%
2018/12/12	5	20.02	0	0.00	20.00	5	1,781	0.28%
2018/12/07	1	19.65	0	0.00	20.10	1	1,838	0.05%
2018/11/30	0	0.00	1	19.85	20.05	-1	1,914	-0.05%
2018/11/29	0	0.00	11	20.43	19.60	-11	1,935	-0.57%
2018/11/28	3	19.58	2	19.60	20.00	1	1,964	0.05%
2018/11/26	0	0.00	20	19.25	19.15	-20	2,351	-0.85%
2018/11/22	0	0.00	1	19.40	19.20	-1	2,431	-0.04%
2018/11/21	1	19.20	0	0.00	19.25	1	2,490	0.04%
2018/11/16	0	0.00	1	19.60	19.45	-1	2,506	-0.04%
2018/11/15	11	19.20	6	19.34	19.35	5	2,494	0.20%
2018/11/14	10	18.95	3	18.77	19.00	7	2,440	0.29%
2018/11/13	6	18.53	0	0.00	18.70	6	2,407	0.25%
2018/11/08	7	18.23	0	0.00	18.15	7	2,384	0.29%
2018/11/06	1	18.10	0	0.00	17.75	1	2,406	0.04%
2018/11/05	31	18.10	0	0.00	18.20	31	2,404	1.29%
2018/11/02	1	18.35	0	0.00	18.50	1	2,399	0.04%
2018/11/01	32	18.34	1	18.50	18.40	31	2,368	1.31%
2018/10/31	0	0.00	3	17.20	17.70	-3	2,302	-0.13%
2018/10/26	0.1	16.65	0	0.00	16.65	0.1	2,370	0.00%
2018/10/25	1	17.20	1	17.20	17.05	0	2,371	0.00%
2018/10/24	0	0.00	6	17.90	17.95	-6	2,360	-0.25%
2018/10/18	6	18.53	0	0.00	18.45	6	2,328	0.26%
2018/10/16	1.5	18.03	0	0.00	17.90	1.5	2,252	0.07%
2018/10/15	2	17.68	0	0.00	17.85	2	2,250	0.09%
2018/10/12	2	17.28	3	17.70	17.75	-1	2,242	-0.04%
2018/10/11	5	17.98	45	18.06	17.95	-40	2,222	-1.80%
2018/10/09	5	20.00	0	0.00	19.90	5	2,176	0.23%
2018/10/05	2	20.55	2	20.55	20.30	0	2,215	0.00%
2018/10/03	3	21.30	0	0.00	21.25	3	2,167	0.14%
2018/10/01	1	22.00	1	22.05	22.05	0	2,139	0.00%
2018/09/27	0.1	21.90	0	0.00	21.90	0.1	2,126	0.00%
2018/09/26	8	22.24	7	22.09	22.00	1	2,109	0.05%
2018/09/25	1	21.70	0	0.00	21.45	1	1,950	0.05%
2018/09/21	25	21.40	2	21.40	21.50	23	1,941	1.18%
2018/09/18	0	0.00	4	22.00	21.70	-4	1,913	-0.21%
2018/09/14	20	21.70	0	0.00	22.15	20	1,863	1.07%
2018/09/12	2	21.90	0	0.00	21.60	2	1,947	0.10%
2018/09/11	2	21.63	2	21.88	22.00	0	1,944	0.00%
2018/09/10	2	21.25	0	0.00	20.55	2	1,903	0.11%
2018/09/05	0	0.00	3	22.40	22.35	-3	1,861	-0.16%
2018/09/04	1	22.55	0	0.00	22.60	1	1,981	0.05%
2018/09/03	1	22.35	0	0.00	22.40	1	2,009	0.05%
2018/08/31	26	22.09	24	22.56	22.60	2	1,925	0.10%
2018/08/30	1	21.20	2	21.50	21.45	-1	1,669	-0.06%
2018/08/29	1	21.00	5	20.90	21.00	-4	1,641	-0.24%
2018/08/22	0	0.00	2.2	20.36	20.45	-2.2	1,879	-0.12%
2018/08/21	1	20.40	0	0.00	20.45	1	1,882	0.05%
2018/08/20	2	20.35	0	0.00	20.10	2	1,889	0.11%
2018/08/15	0	0.00	1	20.20	20.10	-1	1,921	-0.05%
2018/08/08	0	0.00	1	21.45	21.40	-1	2,054	-0.05%
2018/08/07	0	0.00	3	21.35	21.35	-3	2,059	-0.15%
2018/08/06	0	0.00	1	21.50	21.60	-1	2,067	-0.05%
2018/08/03	6	21.43	5	21.75	21.70	1	2,061	0.05%
2018/08/02	3	21.15	0	0.00	21.10	3	1,996	0.15%
2018/08/01	2	21.30	0	0.00	21.30	2	2,011	0.10%
2018/07/31	7	20.89	1	20.85	20.85	6	2,017	0.30%
2018/07/30	0.1	20.80	0	0.00	20.80	0.1	2,013	0.00%
2018/07/23	0	0.00	1	20.80	20.70	-1	2,058	-0.05%
2018/07/18	1	20.90	0	0.00	20.95	1	2,121	0.05%
2018/07/16	1	21.20	1	21.70	21.30	0	2,112	0.00%
2018/07/13	2	21.23	3	21.57	21.75	-1	2,079	-0.05%
2018/07/11	1	20.30	0	0.00	20.15	1	2,083	0.05%
2018/07/10	1	20.35	0	0.00	20.30	1	2,082	0.05%
2018/07/09	2	20.23	0	0.00	20.30	2	2,088	0.10%
2018/06/29	5	21.35	0	0.00	21.50	5	2,111	0.24%
2018/06/22	0	0.00	11	22.58	22.35	-11	2,116	-0.52%
2018/06/21	1	23.05	0	0.00	22.95	1	2,118	0.05%
2018/06/15	1	22.80	0	0.00	22.80	1	2,016	0.05%
2018/06/14	0	0.00	1	22.50	22.45	-1	2,001	-0.05%
2018/06/13	0	0.00	1	23.30	22.75	-1	1,990	-0.05%
2018/06/12	6	23.51	4	23.58	23.30	2	1,974	0.10%
2018/06/11	2	22.45	1	23.40	23.30	1	1,823	0.05%
2018/06/07	0	0.00	1	22.70	23.00	-1	1,798	-0.06%
2018/06/06	0	0.00	1	22.80	22.85	-1	1,765	-0.06%
2018/06/05	2	22.90	0	0.00	22.75	2	1,798	0.11%
2018/06/04	2	22.50	0	0.00	22.65	2	1,763	0.11%
2018/06/01	1	22.80	0	0.00	22.70	1	1,755	0.06%
2018/05/31	1	22.70	17	22.94	23.35	-16	1,708	-0.94%
2018/05/30	2	22.05	2	22.15	22.15	0	1,522	0.00%
2018/05/24	1	21.15	3	21.15	21.15	-2	1,438	-0.14%
2018/05/22	0	0.00	3	21.40	21.30	-3	1,455	-0.21%
2018/05/21	3	21.70	4.1	21.82	21.80	-1.1	1,454	-0.08%
2018/05/17	1	20.80	0	0.00	20.75	1	1,441	0.07%
2018/05/16	2	21.00	0	0.00	20.90	2	1,426	0.14%
2018/05/15	0	0.00	38	20.68	20.35	-38	1,443	-2.63%
2018/05/14	0	0.00	5	20.95	20.80	-5	1,563	-0.32%
2018/05/11	0	0.00	1	20.60	20.60	-1	1,591	-0.06%
2018/05/02	4	20.05	3	19.95	19.95	1	1,751	0.06%
2018/04/27	3	19.15	0	0.00	19.15	3	1,768	0.17%
2018/04/25	1	19.25	4	19.15	19.15	-3	1,828	-0.16%
2018/04/24	0	0.00	1	18.95	18.90	-1	1,876	-0.05%
2018/04/23	0	0.00	1	20.00	20.00	-1	2,003	-0.05%
2018/04/20	0	0.00	1	20.40	20.40	-1	2,067	-0.05%
2018/04/19	0	0.00	1	20.45	20.45	-1	2,098	-0.05%
2018/04/18	5	20.70	8	20.31	20.20	-3	2,129	-0.14%
2018/04/17	0	0.00	29	21.08	20.65	-29	2,133	-1.36%
2018/04/16	0	0.00	3	21.25	21.15	-3	2,156	-0.14%
2018/04/12	2	21.45	0	0.00	21.25	2	2,275	0.09%
2018/04/10	1	21.15	0	0.00	20.95	1	2,361	0.04%
2018/04/03	2	21.25	0	0.00	21.20	2	2,405	0.08%
2018/04/02	1	21.75	0	0.00	21.70	1	2,400	0.04%
2018/03/29	0	0.00	2	22.30	22.25	-2	2,468	-0.08%
2018/03/28	0	0.00	1	22.20	22.25	-1	2,482	-0.04%
2018/03/26	3	21.65	1	21.65	21.65	2	2,512	0.08%
2018/03/23	0	0.00	5	21.95	21.95	-5	2,531	-0.20%
2018/03/21	2	23.00	0	0.00	22.70	2	2,549	0.08%
2018/03/19	0	0.00	5	22.70	22.65	-5	2,622	-0.19%
2018/03/15	1	23.10	0	0.00	23.05	1	2,925	0.03%
2018/03/13	1	23.50	4	23.34	23.30	-3	3,014	-0.10%
2018/03/08	3	22.50	1	22.75	22.40	2	3,094	0.06%
2018/03/05	1	22.00	0	0.00	22.00	1	3,733	0.03%
2018/03/01	0	0.00	2	22.00	22.30	-2	4,573	-0.04%
2018/02/27	0.1	22.40	3	22.30	22.20	-2.9	4,598	-0.06%
2018/02/22	1	22.05	0	0.00	22.05	1	4,871	0.02%
2018/02/21	1	21.65	0	0.00	21.80	1	4,915	0.02%
2018/02/12	0	0.00	5.1	21.05	21.10	-5.1	4,968	-0.10%
2018/02/09	12	20.18	10	20.30	20.80	2	5,103	0.04%
2018/02/08	5	22.55	0	0.00	22.15	5	5,081	0.10%
2018/02/07	1	22.70	30	22.35	22.50	-29	5,137	-0.56%
2018/02/06	11	22.08	7	22.25	22.10	4	5,147	0.08%
2018/02/05	1	24.20	20	24.39	24.50	-19	5,062	-0.38%
2018/02/02	1	25.45	0	0.00	25.20	1	5,087	0.02%
2018/02/01	10	25.40	0	0.00	25.25	10	5,359	0.19%
2018/01/30	4	25.25	0	0.00	25.30	4	5,417	0.07%
2018/01/29	5	25.25	0	0.00	25.25	5	5,418	0.09%
2018/01/24	25	25.70	0	0.00	25.60	25	5,532	0.45%
2018/01/23	3.1	25.50	0	0.00	25.50	3.1	5,665	0.05%
2018/01/18	3	26.15	1	26.25	25.90	2	5,981	0.03%
2018/01/17	1	26.55	25	26.73	26.35	-24	5,961	-0.40%
2018/01/16	5	26.20	0	0.00	26.20	5	5,828	0.09%
2018/01/08	1	26.25	2	26.00	26.00	-1	5,807	-0.02%
2018/01/05	0	0.00	2	26.00	26.00	-2	5,780	-0.03%
2018/01/04	0	0.00	5	25.90	26.10	-5	5,795	-0.09%
2018/01/03	0	0.00	1	25.80	25.55	-1	5,770	-0.02%
2018/01/02	3	25.20	0	0.00	25.25	3	5,752	0.05%