廣宇 (2328)-美好-中壢券商分點個股進出

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
39.70
漲跌
▼0.30
漲幅
-0.75%
成交量
4,623張
產業
上市電子零組件類股
694人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

廣宇 (2328)籌碼相關－美好-中壢券商分點個股進出

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

美好-中壢券商分點個股進出
美好-中壢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
2024/06/14	50	40.20	1	40.15	40.00	49	9,016	0.54%
2024/06/13	0	0.00	3.3	38.71	38.80	-3.3	8,899	-0.04%
2024/06/11	0	0.00	11	38.43	38.60	-11	8,972	-0.12%
2024/06/07	1	39.60	1	40.35	39.30	0	8,929	0.00%
2024/06/06	42	41.42	16	42.01	40.85	26	8,866	0.29%
2024/06/05	13	41.20	54	41.07	41.90	-41	8,267	-0.50%
2024/06/04	22	39.81	11	39.69	39.50	11	7,684	0.14%
2024/06/03	30	39.53	35	39.80	40.00	-5	7,305	-0.07%
2024/05/31	5	39.64	18	39.76	38.90	-13	6,993	-0.19%
2024/05/30	38	38.51	26	38.83	38.95	12	6,448	0.19%
2024/05/29	45	39.68	6	39.28	40.15	39	5,974	0.65%
2024/05/28	10	37.80	12	37.29	37.25	-2	5,036	-0.04%
2024/05/24	0	0.00	20	34.85	35.15	-20	4,680	-0.43%
2024/05/22	20	35.60	7	35.62	35.40	13	4,628	0.28%
2024/05/21	16	34.78	0	0.00	35.25	16	4,606	0.35%
2024/05/20	10	35.00	0	0.00	34.80	10	4,594	0.22%
2024/05/16	12	35.01	1	34.85	34.85	11	4,580	0.24%
2024/05/15	3	35.15	2	34.75	34.75	1	4,565	0.02%
2024/05/14	4	35.60	4	35.45	35.45	0	4,549	0.00%
2024/05/13	0	0.00	2	35.30	35.45	-2	4,513	-0.04%
2024/05/10	2	35.35	0	0.00	35.30	2	4,491	0.04%
2024/05/09	4	35.78	23.1	36.08	35.65	-19.1	4,461	-0.43%
2024/05/08	3	36.32	0	0.00	36.30	3	4,386	0.07%
2024/05/07	6	35.47	28	34.95	35.15	-22	4,186	-0.53%
2024/05/06	40	35.80	6	35.38	36.05	34	4,090	0.83%
2024/05/03	7	34.53	8	34.00	34.00	-1	3,857	-0.03%
2024/04/23	0	0.00	1	33.10	33.15	-1	3,747	-0.03%
2024/04/19	0.1	32.80	2	32.20	32.65	-1.9	3,715	-0.05%
2024/04/18	0	0.00	2	32.85	33.60	-2	3,676	-0.05%
2024/04/16	0.1	32.75	0	0.00	32.90	0.1	3,658	0.00%
2024/04/15	1	34.05	0	0.00	34.00	1	3,609	0.03%
2024/04/12	1	34.60	3	34.57	34.50	-2	3,600	-0.06%
2024/04/11	1	34.50	0	0.00	34.55	1	3,583	0.03%
2024/04/10	4	35.13	0	0.00	35.15	4	3,564	0.11%
2024/04/08	1	35.00	6	34.85	35.10	-5	3,504	-0.14%
2024/04/03	1.1	35.30	0	0.00	35.50	1.1	3,464	0.03%
2024/04/02	0	0.00	5	35.80	36.10	-5	3,414	-0.15%
2024/04/01	2	36.10	11	36.25	35.75	-9	3,350	-0.27%
2024/03/29	21	36.65	7	36.58	36.20	14	3,217	0.44%
2024/03/28	53	38.21	39	38.57	38.25	14	2,879	0.49%
2024/03/27	13	35.14	3	35.08	35.15	10	1,874	0.53%
2024/03/22	0	0.00	1	34.30	34.25	-1	1,725	-0.06%
2024/03/21	4	33.90	19.2	34.00	34.10	-15.2	1,699	-0.90%
2024/03/20	10	34.00	1.1	33.86	33.80	8.9	1,682	0.53%
2024/03/18	2	33.75	11	33.40	33.70	-9	1,591	-0.57%
2024/03/15	35	34.19	0	0.00	34.10	35	1,551	2.26%
2024/03/12	0	0.00	1	33.25	33.50	-1	1,314	-0.08%
2024/03/04	1	32.75	0	0.00	33.15	1	1,088	0.09%
2024/02/26	0	0.00	1	33.30	33.30	-1	1,059	-0.09%
2024/02/23	0	0.00	3	33.15	33.00	-3	1,068	-0.28%
2024/02/21	4	32.91	0	0.00	32.85	4	1,048	0.38%
2024/02/19	1	33.10	0	0.00	33.25	1	1,050	0.10%
2024/02/16	1	32.55	0	0.00	32.45	1	1,065	0.09%
2024/01/24	2	33.80	0	0.00	33.80	2	1,065	0.19%
2024/01/22	0	0.00	3	33.47	33.50	-3	1,114	-0.27%
2024/01/11	1	33.60	0	0.00	34.00	1	1,194	0.08%
2024/01/10	20	33.55	0	0.00	33.55	20	1,255	1.59%
2023/12/28	0	0.00	1	35.30	35.30	-1	1,241	-0.08%
2023/12/21	10	34.85	0	0.00	34.85	10	1,236	0.81%
2023/12/19	0	0.00	0.1	34.70	34.70	-0.1	1,227	0.00%
2023/12/12	5	34.85	0	0.00	34.70	5	1,248	0.40%
2023/12/11	0	0.00	1	34.70	34.55	-1	1,254	-0.08%
2023/12/07	21	35.43	0	0.00	35.10	21	1,258	1.67%
2023/12/04	47	35.42	0	0.00	35.45	47	1,350	3.48%
2023/12/01	20	35.50	0	0.00	35.45	20	1,358	1.47%
2023/11/27	0	0.00	1	35.25	35.00	-1	1,390	-0.07%
2023/11/24	1	35.40	0	0.00	35.40	1	1,402	0.07%
2023/11/22	1	35.55	0	0.00	35.40	1	1,454	0.07%
2023/11/15	10	34.85	0	0.00	34.85	10	1,545	0.65%
2023/10/30	2	34.05	1	34.06	33.85	1.1	1,961	0.05%
2023/10/25	10	35.50	0	0.00	35.20	10	2,129	0.47%
2023/10/24	1	34.40	10	34.75	34.90	-9	2,158	-0.42%
2023/10/18	1	35.85	0	0.00	36.25	1	2,602	0.04%
2023/10/17	10	36.95	0	0.00	36.75	10	2,628	0.38%
2023/10/04	5	37.10	0	0.00	36.85	5	5,273	0.09%
2023/09/27	1	37.05	1	37.00	36.95	0	5,449	0.00%
2023/09/20	5	38.20	0	0.00	37.70	5	5,549	0.09%
2023/09/19	2	38.25	0	0.00	38.15	2	5,570	0.04%
2023/09/12	6	37.82	3	38.07	38.10	3	5,682	0.05%
2023/09/07	6	38.28	0	0.00	38.15	6	5,846	0.10%
2023/09/06	2	38.00	0	0.00	38.05	2	5,933	0.03%
2023/09/01	5	37.40	0	0.00	37.40	5	6,232	0.08%
2023/08/29	56	36.70	0	0.00	36.75	56	6,707	0.83%
2023/08/28	5	37.20	0	0.00	37.00	5	7,141	0.07%
2023/08/24	0	0.00	15	39.00	39.10	-15	7,541	-0.20%
2023/08/23	5	38.40	0	0.00	38.50	5	7,620	0.07%
2023/08/22	10	38.30	1	38.30	38.20	9	7,653	0.12%
2023/08/21	0	0.00	1	38.70	38.60	-1	7,691	-0.01%
2023/08/18	2	38.75	0	0.00	38.60	2	7,835	0.03%
2023/08/17	0	0.00	1	39.25	39.25	-1	7,924	-0.01%
2023/08/16	2	38.00	0	0.00	38.55	2	7,913	0.03%
2023/08/14	3	38.50	0	0.00	38.75	3	7,887	0.04%
2023/08/11	1	39.15	0	0.00	39.05	1	7,864	0.01%
2023/08/10	11	39.87	0	0.00	39.50	11	7,833	0.14%
2023/08/08	1	41.40	0	0.00	41.25	1	7,732	0.01%
2023/08/07	1	41.15	0	0.00	41.30	1	7,731	0.01%
2023/08/02	0	0.00	1	40.55	40.30	-1	7,705	-0.01%
2023/08/01	0	0.00	2.4	41.75	41.10	-2.4	7,623	-0.03%
2023/07/31	11	42.24	0	0.00	41.55	11	7,579	0.15%
2023/07/28	1.1	42.39	0	0.00	42.50	1.1	7,484	0.01%
2023/07/26	5	42.30	3	42.25	41.80	2	7,416	0.03%
2023/07/25	11	42.12	8	42.69	42.85	3	7,334	0.04%
2023/07/21	12	41.75	0	0.00	41.70	12	7,097	0.17%
2023/07/20	3	42.40	2	42.20	42.05	1	7,057	0.01%
2023/07/19	26.1	42.42	0	0.00	42.25	26.1	6,992	0.37%
2023/07/18	11.1	44.06	6.1	44.88	43.40	5	6,899	0.07%
2023/07/17	13.2	45.04	23	44.66	43.85	-9.8	6,657	-0.15%
2023/07/14	30	42.62	41	44.15	45.25	-11	6,534	-0.17%
2023/07/13	14	44.54	34	44.89	43.60	-20	6,009	-0.33%
2023/07/12	9	43.07	40	43.20	43.20	-31	5,372	-0.58%
2023/07/11	1	41.30	0	0.00	41.80	1	4,898	0.02%
2023/07/07	0	0.00	2	40.05	40.00	-2	4,765	-0.04%
2023/07/05	1	40.65	1	40.75	40.30	0	4,691	0.00%
2023/06/28	5	40.00	1	40.00	39.65	4	4,703	0.09%
2023/06/27	16	40.16	6	40.03	39.75	10	4,702	0.21%
2023/06/26	5	40.20	6	40.68	40.60	-1	4,712	-0.02%
2023/06/21	1	40.20	0	0.00	40.20	1	4,721	0.02%
2023/06/20	3	40.63	2	40.10	40.10	1	4,704	0.02%
2023/06/19	1	40.80	0	0.00	40.75	1	4,676	0.02%
2023/06/16	6	40.84	1	40.70	40.70	5	4,672	0.11%
2023/06/15	2	41.03	1	41.35	41.35	1	4,630	0.02%
2023/06/14	2	41.35	2	41.38	41.00	0	4,588	0.00%
2023/06/13	2	41.63	4	41.70	41.45	-2	4,573	-0.04%
2023/06/12	7	41.22	15	41.75	41.45	-8	4,481	-0.18%
2023/06/09	31	40.71	25	40.64	40.75	6	4,355	0.14%
2023/06/08	5	41.15	5	41.85	41.75	0	4,263	0.00%
2023/06/07	4	41.78	11	41.67	41.95	-7	4,236	-0.17%
2023/06/06	11	41.52	1	41.30	41.50	10	4,228	0.24%
2023/06/05	15	42.50	0	0.00	42.05	15	4,259	0.35%
2023/06/02	11	42.79	1	42.50	42.50	10	4,197	0.24%
2023/06/01	8	42.52	36	42.63	43.00	-28	3,960	-0.71%
2023/05/31	11	40.97	15	40.75	40.85	-4	3,515	-0.11%
2023/05/30	1	39.75	1	39.95	39.60	0	3,170	0.00%
2023/05/29	2	39.50	4	39.31	39.40	-2	3,186	-0.06%
2023/05/26	3	38.68	10.1	38.69	38.35	-7.1	3,077	-0.23%
2023/05/25	1	39.05	0	0.00	38.90	1	3,052	0.03%
2023/05/24	6	38.95	2	38.75	38.85	4	3,029	0.13%
2023/05/23	1	38.40	1	38.75	38.20	0	2,914	0.00%
2023/05/18	1	37.60	0	0.00	37.45	1	2,905	0.03%
2023/05/17	0	0.00	1.2	37.24	37.20	-1.2	2,974	-0.04%
2023/05/16	1	37.00	0	0.00	36.90	1	2,974	0.03%
2023/05/10	1	37.45	1.3	37.43	37.50	-0.3	3,198	-0.01%
2023/05/08	0.1	37.55	1	37.60	37.50	-1	3,411	-0.03%
2023/05/02	0	0.00	3	38.20	38.10	-3	3,654	-0.08%
2023/04/27	5	37.98	0	0.00	37.70	5	3,673	0.14%
2023/04/24	5	37.45	0	0.00	37.35	5	3,576	0.14%
2023/04/21	4	38.01	0	0.00	37.45	4	3,564	0.11%
2023/04/20	1	38.65	0.1	38.65	38.50	0.9	3,500	0.03%
2023/04/19	4.6	39.84	2	39.83	39.15	2.6	3,480	0.07%
2023/04/13	8	39.15	1	39.30	39.00	7	3,336	0.21%
2023/04/11	0	0.00	6	38.95	38.80	-6	3,303	-0.18%
2023/03/31	0	0.00	1	39.05	39.25	-1	3,322	-0.03%
2023/03/30	0	39.30	0	0.00	38.90	0	3,334	0.00%
2023/03/24	5	38.60	2	38.76	39.05	3	3,354	0.09%
2023/03/22	0	0.00	1	38.40	38.35	-1	3,383	-0.03%
2023/03/21	0	0.00	3	38.20	38.20	-3	3,441	-0.09%
2023/03/17	0	0.00	13	37.75	37.70	-13	3,604	-0.36%
2023/03/16	1	37.15	0	38.85	37.10	1	3,852	0.03%
2023/03/14	0	37.70	0	0.00	37.55	0	4,477	0.00%
2023/03/13	6	37.91	0	0.00	37.90	6	5,480	0.11%
2023/03/10	1	38.65	0	0.00	38.50	1	5,921	0.02%
2023/03/09	6	40.70	4	40.03	39.45	2	5,897	0.03%
2023/03/08	3	40.35	3	40.42	40.40	0	5,843	0.00%
2023/03/07	10	39.75	15	39.98	39.75	-5	5,814	-0.09%
2023/03/06	0	0.00	0	39.60	39.65	0	5,756	0.00%
2023/03/02	0	0.00	1	39.05	38.95	-1	5,697	-0.02%
2023/03/01	13	39.64	1	39.55	39.55	12	5,660	0.21%
2023/02/24	0.5	38.70	0	0.00	38.50	0.5	5,568	0.01%
2023/02/23	0	39.05	5	39.00	38.95	-5	5,553	-0.09%
2023/02/22	5	38.47	0	0.00	38.45	5	5,540	0.09%
2023/02/21	0	0.00	3	39.75	39.20	-3	5,517	-0.05%
2023/02/20	1	40.00	1	39.65	39.65	0	5,496	0.00%
2023/02/17	3	39.20	2	39.33	39.45	1	5,457	0.02%
2023/02/16	1	39.75	0	39.55	39.65	1	5,467	0.02%
2023/02/15	0	0.00	1	39.25	39.20	-1	5,399	-0.02%
2023/02/14	5.1	38.70	0	0.00	38.70	5.1	5,318	0.10%
2023/02/13	1.1	38.71	2	38.80	38.60	-0.9	5,329	-0.02%
2023/02/10	0	0.00	6.1	39.24	39.15	-6.1	5,303	-0.11%
2023/02/09	1	38.55	0	0.00	38.55	1	5,172	0.02%
2023/02/08	3	38.50	0	0.00	38.90	3	5,155	0.06%
2023/02/07	11.1	39.26	6	39.15	39.15	5.1	5,094	0.10%
2023/02/06	1	39.75	12	39.46	39.85	-11	5,039	-0.22%
2023/02/03	3	38.83	1	38.60	38.60	2	4,859	0.04%
2023/02/02	1.2	39.29	0	0.00	39.15	1.2	4,833	0.03%
2023/02/01	5.1	38.88	5	38.84	39.05	0.1	4,801	0.00%
2023/01/31	1	38.50	0	0.00	38.55	1	4,738	0.02%
2023/01/16	10	36.20	0	0.00	36.05	10	4,730	0.21%
2023/01/13	0	0.00	1	36.20	36.05	-1	4,727	-0.02%
2023/01/12	5	36.80	0	0.00	36.50	5	4,740	0.11%
2023/01/11	0	0.00	1	37.15	37.15	-1	4,742	-0.02%
2023/01/09	4	37.45	0	0.00	37.45	4	4,774	0.08%
2023/01/06	2	38.35	3	38.53	38.80	-1	4,721	-0.02%
2023/01/05	5	38.80	4	39.00	38.05	1	4,724	0.02%
2023/01/03	1	37.50	0	0.00	38.10	1	4,656	0.02%
2022/12/29	5	36.90	5	37.30	37.30	0	4,668	0.00%
2022/12/28	4	38.20	0	0.00	37.45	4	4,667	0.09%
2022/12/22	2	38.30	8	38.34	38.30	-6	4,640	-0.13%
2022/12/21	1	38.25	0	0.00	37.95	1	4,630	0.02%
2022/12/15	4	38.50	0	0.00	38.70	4	4,470	0.09%
2022/12/14	0	0.00	2	38.50	38.70	-2	4,441	-0.05%
2022/12/13	2	38.53	0	0.00	38.30	2	4,379	0.05%
2022/12/09	26	38.94	15	38.75	38.75	11	4,220	0.26%
2022/12/08	16	39.38	17	39.32	39.15	-1	4,114	-0.02%
2022/12/07	113	40.25	1	41.05	38.50	112	3,854	2.91%	大買/鉅額交易
2022/12/06	5	41.18	23	40.81	40.75	-18	3,507	-0.51%
2022/12/05	15	41.06	69	41.18	41.15	-54	3,187	-1.69%
2022/12/02	7	38.71	23	39.52	39.75	-16	2,169	-0.74%
2022/12/01	5	35.75	11	35.97	36.15	-6	1,683	-0.36%
2022/11/30	4	35.46	1	35.55	35.65	3	1,669	0.18%
2022/11/29	11	35.24	13	35.51	35.65	-2	1,686	-0.12%
2022/11/28	6	34.13	0	0.00	34.40	6	1,634	0.37%
2022/11/25	2	34.10	0	0.00	33.65	2	1,687	0.12%
2022/11/18	0	0.00	1	34.60	34.05	-1	1,730	-0.06%
2022/11/17	2	34.35	1	34.40	34.50	1	1,721	0.06%
2022/11/16	0	0.00	8	34.10	33.90	-8	1,701	-0.47%
2022/11/15	2	34.00	0	0.00	34.30	2	1,691	0.12%
2022/11/03	0	0.00	8	32.35	32.25	-8	1,731	-0.46%
2022/10/28	10	31.92	0	0.00	31.50	10	1,731	0.58%
2022/10/26	12	32.14	0	0.00	32.15	12	1,720	0.70%
2022/10/25	11	32.50	18	32.88	32.65	-7	1,701	-0.41%
2022/10/24	1	32.70	2	32.28	32.15	-1	1,617	-0.06%
2022/10/21	1	31.25	1	31.50	31.35	0	1,585	0.00%
2022/10/19	16	32.76	1	32.25	32.25	15	1,571	0.95%
2022/10/18	1	33.25	0	0.00	33.10	1	1,563	0.06%
2022/10/17	1	32.85	0	0.00	33.95	1	1,550	0.06%
2022/10/14	1	32.95	2	33.18	33.50	-1	1,552	-0.06%
2022/10/11	0	0.00	1	33.55	33.25	-1	1,533	-0.07%
2022/10/07	5	34.45	0	0.00	34.40	5	1,544	0.32%
2022/10/06	7	34.00	15	34.20	34.25	-8	1,565	-0.51%
2022/10/05	1	34.00	0	33.55	33.65	1	1,581	0.06%
2022/10/04	0	0.00	0	32.55	32.95	0	1,629	0.00%
2022/09/29	0	32.00	4	32.04	32.15	-4	1,648	-0.24%
2022/09/28	0	0.00	6	30.43	30.20	-6	1,632	-0.37%
2022/09/27	21	31.80	0	0.00	32.00	21	1,635	1.28%
2022/09/26	3	32.45	0	0.00	31.60	3	1,652	0.18%
2022/09/23	0	0.00	11	33.80	33.60	-11	1,689	-0.65%
2022/09/16	3	34.50	3	34.65	34.50	0	1,842	0.00%
2022/09/14	1	34.85	0	0.00	34.85	1	1,915	0.05%
2022/09/13	8	34.94	6	34.98	35.00	2	1,959	0.10%
2022/09/08	5	33.90	0	0.00	34.15	5	2,079	0.24%
2022/09/07	10	34.00	0	0.00	33.65	10	2,297	0.44%
2022/09/06	9	35.07	17	34.52	34.45	-8	2,343	-0.34%
2022/09/05	10	35.49	4	35.20	35.20	6	2,363	0.25%
2022/09/02	1	35.45	12	36.19	36.25	-11	2,359	-0.47%
2022/09/01	15	35.40	1	35.65	34.90	14	2,349	0.60%
2022/08/29	10	35.00	5	35.12	35.15	5	2,510	0.20%
2022/08/26	3	36.13	6	36.13	36.15	-3	2,531	-0.12%
2022/08/25	0	0.00	1	35.75	35.75	-1	2,633	-0.04%
2022/08/24	1	35.45	0	0.00	35.35	1	2,829	0.04%
2022/08/22	0	0.00	1	35.45	35.45	-1	3,241	-0.03%
2022/08/19	5	36.05	0	0.00	35.90	5	3,442	0.15%
2022/08/18	1	36.10	0	0.00	36.15	1	3,844	0.03%
2022/08/17	2	36.23	7	36.29	36.30	-5	4,194	-0.12%
2022/08/16	3	36.15	0	0.00	36.15	3	4,166	0.07%
2022/08/11	3	35.47	0	0.00	35.45	3	4,226	0.07%
2022/08/05	1	34.70	1	34.80	34.75	0	4,300	0.00%
2022/08/04	4	33.66	3	33.92	33.90	1	4,327	0.02%
2022/08/01	1	35.20	0	0.00	35.40	1	4,336	0.02%
2022/07/27	4	34.79	0	0.00	35.30	4	4,429	0.09%
2022/07/26	10	34.70	0	0.00	34.65	10	4,425	0.23%
2022/07/22	6	35.00	0	0.00	34.90	6	4,431	0.14%
2022/07/20	0	0.00	2	34.40	34.45	-2	4,489	-0.04%
2022/07/19	10	34.00	0	0.00	34.10	10	4,510	0.22%
2022/07/18	0	0.00	2	33.90	34.05	-2	4,521	-0.04%
2022/07/15	2	33.70	1	33.80	33.80	1	4,532	0.02%
2022/07/14	0	0.00	2	33.45	33.45	-2	4,564	-0.04%
2022/07/13	0	0.00	2	32.30	32.55	-2	4,543	-0.04%
2022/07/12	3	31.47	0	0.00	30.80	3	4,515	0.07%
2022/07/07	8	33.00	0	0.00	33.75	8	4,545	0.18%
2022/07/05	10	33.90	0	0.00	34.30	10	4,623	0.22%
2022/07/01	0	0.00	7	35.81	34.65	-7	4,744	-0.15%
2022/06/28	15	38.34	8	38.15	38.20	7	5,380	0.13%
2022/06/27	0	0.00	10	38.70	38.70	-10	5,913	-0.17%
2022/06/24	2	37.55	0	0.00	37.80	2	5,904	0.03%
2022/06/22	4	37.55	2.2	37.28	36.95	1.9	5,842	0.03%
2022/06/21	2	37.33	5	37.87	38.15	-3	5,820	-0.05%
2022/06/17	5	38.00	7	38.45	38.45	-2	5,710	-0.04%
2022/06/16	31	39.58	25	39.91	38.40	6	5,652	0.11%
2022/06/15	20	39.10	24	39.40	39.00	-4	5,442	-0.07%
2022/06/10	11	39.13	3	39.20	39.15	8	5,382	0.15%
2022/06/09	4	39.50	16	39.59	39.60	-12	5,343	-0.22%
2022/06/08	10	39.05	11	39.45	39.10	-1	5,262	-0.02%
2022/06/06	2	38.60	2	38.40	38.60	0	5,165	0.00%
2022/06/01	2	39.73	8	39.56	39.30	-6	5,207	-0.12%
2022/05/31	5	39.45	2	38.85	38.85	3	5,024	0.06%
2022/05/30	14	38.57	10	38.60	38.65	4	4,828	0.08%
2022/05/27	10	38.48	19	38.51	38.70	-9	4,657	-0.19%
2022/05/26	45	38.13	45	37.90	38.00	0	4,506	0.00%
2022/05/25	8	37.76	19	36.68	37.95	-11	4,107	-0.27%
2022/05/23	2	35.60	2	35.53	35.50	0	3,754	0.00%
2022/05/20	1	34.85	3	35.17	35.05	-2	3,742	-0.05%
2022/05/18	0	0.00	2	34.85	35.00	-2	3,771	-0.05%
2022/05/13	2	34.63	0	0.00	34.35	2	3,800	0.05%
2022/05/12	0	0.00	18	34.28	33.60	-18	3,751	-0.48%
2022/05/10	0	0.00	16	34.30	34.50	-16	3,738	-0.43%
2022/05/05	0	0.00	1	35.10	35.25	-1	3,766	-0.03%
2022/05/04	12	35.05	0	0.00	35.00	12	3,750	0.32%
2022/05/03	0	0.00	8	33.15	33.65	-8	3,689	-0.22%
2022/04/29	2	33.78	2	33.75	33.30	0	3,703	0.00%
2022/04/28	9	33.54	7	33.39	33.30	2	3,701	0.05%
2022/04/27	1	33.45	5	33.60	33.25	-4	3,698	-0.11%
2022/04/25	1	35.65	0	0.00	35.65	1	3,623	0.03%
2022/04/22	8	36.85	6	37.00	36.95	2	3,589	0.06%
2022/04/21	0	0.00	7	37.55	37.30	-7	3,602	-0.19%
2022/04/20	17	37.55	21	37.42	37.40	-4	3,588	-0.11%
2022/04/19	10	36.85	1	36.85	36.80	9	3,573	0.25%
2022/04/18	0	0.00	13	36.79	36.75	-13	3,607	-0.36%
2022/04/15	3	37.40	3	37.15	37.10	0	3,618	0.00%
2022/04/14	15	37.66	1	37.70	37.85	14	3,676	0.38%
2022/04/13	1	36.70	0	0.00	37.20	1	3,654	0.03%
2022/04/12	1	36.30	0	0.00	36.30	1	3,976	0.03%
2022/04/11	0	38.05	3	36.90	36.85	-3	3,952	-0.08%
2022/04/08	1	38.55	1	38.25	38.25	0	3,892	0.00%
2022/04/07	1	38.05	2	38.65	38.20	-1	3,865	-0.03%
2022/04/06	6	38.88	1	39.15	39.00	5	3,750	0.13%
2022/04/01	5	39.65	1	39.55	39.70	4	3,722	0.11%
2022/03/31	19	40.49	17	40.44	40.15	2	3,671	0.05%
2022/03/30	27	40.07	10	40.03	40.50	17	3,133	0.54%
2022/03/24	5	37.70	0	0.00	37.60	5	2,710	0.18%
2022/03/22	5	37.10	0	0.00	37.30	5	2,816	0.18%
2022/03/18	0	36.65	0	0.00	37.35	0	2,982	0.00%
2022/03/16	1	35.55	0	0.00	35.60	1	3,061	0.03%
2022/03/15	2	36.15	0	0.00	36.10	2	3,029	0.07%
2022/03/10	5	37.30	0	0.00	37.30	5	3,121	0.16%
2022/03/09	1	37.05	0	0.00	37.05	1	3,113	0.03%
2022/03/08	0	0.00	2	37.60	36.75	-2	3,135	-0.06%
2022/03/07	14	38.07	11	37.42	37.25	3	3,097	0.10%
2022/03/01	5	38.45	3	38.00	38.55	2	3,147	0.06%
2022/02/25	3	36.70	0	0.00	37.20	3	3,131	0.10%
2022/02/22	0	38.55	0	0.00	37.95	0	3,336	0.00%
2022/02/21	1	38.50	11	38.42	38.65	-10	3,411	-0.29%
2022/02/18	0	0.00	0	38.57	38.50	0	3,526	0.00%
2022/02/17	0	0.00	8	38.53	38.35	-8	3,549	-0.23%
2022/02/16	2	37.80	0	0.00	37.75	2	3,559	0.06%
2022/02/14	0	0.00	0	37.60	37.45	0	3,699	0.00%
2022/02/10	1	38.20	0	0.00	38.10	1	3,856	0.03%
2022/02/09	0	0.00	6	38.20	38.40	-6	3,947	-0.15%
2022/02/08	0	38.08	26	37.93	38.15	-26	4,042	-0.64%
2022/02/07	0	0.00	15	37.30	37.20	-15	4,132	-0.36%
2022/01/26	5	36.70	0	0.00	36.55	5	4,254	0.12%
2022/01/24	2	36.50	1	36.65	37.25	1	5,058	0.02%
2022/01/19	7	37.17	0	0.00	37.10	7	5,477	0.13%
2022/01/18	0	0.00	10	37.83	37.45	-10	5,633	-0.18%
2022/01/14	6	37.02	0	0.00	37.20	6	6,094	0.10%
2022/01/12	10	37.40	0	0.00	37.35	10	6,468	0.15%
2022/01/11	6	37.75	0	0.00	37.70	6	6,738	0.09%
2022/01/07	11	38.97	16	38.63	38.25	-5	8,094	-0.06%
2022/01/06	10	39.33	2	39.15	39.15	8	8,194	0.10%
2022/01/05	21	40.24	6	40.43	39.80	15	8,476	0.18%
2022/01/03	0	0.00	2	39.15	39.15	-2	9,369	-0.02%
2021/12/28	10	39.85	12	40.13	39.25	-2	10,064	-0.02%
2021/12/23	0	0.00	0	39.75	39.45	0	10,550	0.00%
2021/12/22	4	39.59	4	39.75	39.75	0	10,615	0.00%
2021/12/21	0	0.00	2	38.90	39.25	-2	10,540	-0.02%
2021/12/20	6	38.77	0	0.00	38.60	6	10,565	0.06%
2021/12/17	4	39.00	0	0.00	39.00	4	10,675	0.04%
2021/12/16	1	40.00	18	39.73	39.50	-17	10,696	-0.16%
2021/12/15	0	39.30	0	0.00	39.15	0	10,648	0.00%
2021/12/14	7	39.21	8	39.06	38.60	-1	10,645	-0.01%
2021/12/13	10	39.70	1	39.60	39.60	9	10,673	0.08%
2021/12/10	1	38.85	0	0.00	38.95	1	11,128	0.01%
2021/12/09	1	38.75	1	39.05	38.75	0	11,123	0.00%
2021/12/08	11	39.50	0	0.00	38.95	11	11,132	0.10%
2021/12/07	2	38.40	0	0.00	38.55	2	11,065	0.02%
2021/12/06	0	0.00	1	38.55	38.55	-1	11,061	-0.01%
2021/12/02	4	37.95	4	38.65	37.85	0	11,114	0.00%
2021/11/29	0	37.45	11	37.82	38.15	-11	11,193	-0.10%
2021/11/26	6	37.98	0	0.00	37.80	6	11,171	0.05%
2021/11/25	1	38.90	0	0.00	38.80	1	11,109	0.01%
2021/11/24	0	0.00	2	39.20	39.25	-2	11,078	-0.02%
2021/11/23	14	39.54	0	0.00	39.15	14	11,090	0.13%
2021/11/22	4	40.10	0	0.00	40.10	4	11,177	0.04%
2021/11/19	0	0.00	10	40.40	40.25	-10	11,227	-0.09%
2021/11/17	1	40.70	22	40.50	40.70	-21	11,309	-0.19%
2021/11/16	5	40.00	10	40.10	39.75	-5	11,272	-0.04%
2021/11/15	4	39.89	5	40.10	39.80	-1	11,328	-0.01%
2021/11/12	9	39.92	0	0.00	39.65	9	11,367	0.08%
2021/11/11	2	39.80	0	0.00	39.85	2	11,401	0.02%
2021/11/10	0	0.00	0.1	40.45	40.35	-0.1	11,457	0.00%
2021/11/09	0	0.00	8	39.96	39.80	-8	11,493	-0.07%
2021/11/08	22	39.95	170	39.89	39.95	-148	11,436	-1.29%	大賣/鉅額交易
2021/11/05	40	40.34	9	40.32	40.40	31	11,479	0.27%
2021/11/04	3	40.80	0	0.00	40.75	3	11,515	0.03%
2021/11/03	5	41.13	2	41.10	41.05	3	11,569	0.03%
2021/11/02	38	41.74	7	42.47	41.55	31	11,862	0.26%
2021/11/01	6	41.69	5.3	41.64	41.80	0.7	11,494	0.01%
2021/10/29	13	40.95	12	40.75	40.65	1	11,362	0.01%
2021/10/28	14	41.99	1	42.00	41.25	13	11,302	0.12%
2021/10/27	2	40.98	0	0.00	41.15	2	11,251	0.02%
2021/10/26	10	41.43	10	40.76	40.85	0	11,383	0.00%
2021/10/25	159	41.35	20	41.38	41.70	139	11,788	1.18%	大買/鉅額交易
2021/10/22	5	40.30	23	40.18	40.50	-18	12,071	-0.15%
2021/10/21	11	40.10	5	39.90	39.85	6	13,325	0.05%
2021/10/20	9.6	40.40	8	40.46	40.55	1.6	14,344	0.01%
2021/10/19	7	40.52	0	0.00	40.45	7	14,252	0.05%
2021/10/18	21	41.94	48	41.77	40.75	-27	14,069	-0.19%
2021/10/15	19	42.25	11	42.86	43.50	8	13,590	0.06%
2021/10/14	5	41.10	5	40.80	40.90	0	12,925	0.00%
2021/10/13	14	41.42	12	41.07	41.20	2	12,834	0.02%
2021/10/12	14	42.05	12	42.11	42.00	2	12,618	0.02%
2021/10/08	30	41.57	29	41.93	41.55	1	12,205	0.01%
2021/10/07	1	39.95	3	40.13	40.20	-2	11,783	-0.02%
2021/10/06	10	39.10	16	39.36	39.00	-6	12,216	-0.05%
2021/10/05	11	37.89	10	37.65	38.95	1	12,274	0.01%
2021/10/04	0	0.00	15	37.53	37.55	-15	12,101	-0.12%
2021/10/01	5	39.05	13	39.20	37.35	-8	12,085	-0.07%
2021/09/30	0	0.00	1	38.25	39.15	-1	11,818	-0.01%
2021/09/28	11	38.44	0	0.00	38.45	11	11,966	0.09%
2021/09/27	1	38.90	30	38.87	38.80	-29	12,053	-0.24%
2021/09/24	27	38.70	2	38.80	38.80	25	12,138	0.21%
2021/09/23	1	37.35	10	38.10	37.55	-9	12,138	-0.07%
2021/09/22	0	0.00	1	37.60	37.70	-1	12,222	-0.01%
2021/09/17	1	38.35	12	38.50	38.50	-11	12,303	-0.09%
2021/09/16	20	38.13	0	0.00	38.15	20	12,526	0.16%
2021/09/15	20	39.42	45	39.20	38.75	-25	12,618	-0.20%
2021/09/14	7	37.21	0	0.00	37.00	7	12,344	0.06%
2021/09/08	3	37.03	0	0.00	36.95	3	14,364	0.02%
2021/09/06	30	38.05	0	0.00	37.80	30	15,178	0.20%
2021/09/03	2	39.00	0	0.00	38.95	2	15,196	0.01%
2021/09/02	10	39.73	12	38.95	38.75	-2	15,203	-0.01%
2021/09/01	10	39.40	12	39.71	39.80	-2	15,211	-0.01%
2021/08/31	7	39.44	6	39.64	39.35	1	15,191	0.01%
2021/08/30	8	39.30	1	39.30	39.20	7	15,190	0.05%
2021/08/27	0	0.00	11	40.00	39.70	-11	15,213	-0.07%
2021/08/26	12	40.44	21	40.90	40.10	-9	15,247	-0.06%
2021/08/25	33	39.90	19	39.99	39.95	14	15,198	0.09%
2021/08/24	4	39.80	11	39.70	40.00	-7	15,357	-0.05%
2021/08/23	10	38.20	1	38.30	38.65	9	15,288	0.06%
2021/08/19	1	37.60	10	37.40	37.60	-9	15,369	-0.06%
2021/08/18	14	37.45	0	0.00	37.90	14	15,514	0.09%
2021/08/17	4	38.26	0	0.00	36.85	4	15,995	0.03%
2021/08/13	1	40.45	2	39.85	39.10	-1	16,043	-0.01%
2021/08/11	0	0.00	11	39.85	39.95	-11	16,093	-0.07%
2021/08/10	2	40.48	0	0.00	41.05	2	16,137	0.01%
2021/08/09	17	41.92	13	41.20	41.00	4	16,169	0.02%
2021/08/06	15	42.88	14	43.06	42.60	1	16,205	0.01%
2021/08/05	10	42.44	40	42.74	42.55	-30	16,046	-0.19%
2021/08/04	11	41.86	5	41.80	41.75	6	16,134	0.04%
2021/08/03	23	42.27	27	41.81	41.75	-4	16,221	-0.02%
2021/08/02	32	42.30	16	42.17	42.05	16	16,320	0.10%
2021/07/30	10	42.67	22	42.62	41.80	-12	16,486	-0.07%
2021/07/29	26	43.13	8	42.94	43.20	18	16,387	0.11%
2021/07/28	20	41.21	22	42.68	43.20	-2	16,075	-0.01%
2021/07/27	18	43.26	23	43.00	41.95	-5	15,747	-0.03%
2021/07/26	11	43.20	38	42.91	44.90	-27	14,543	-0.19%
2021/07/23	22	40.35	3	40.40	40.85	19	13,487	0.14%
2021/07/22	1	39.65	5	40.10	40.10	-4	13,497	-0.03%
2021/07/19	10	41.50	0	0.00	41.10	10	13,724	0.07%
2021/07/16	1	41.50	0	0.00	41.15	1	13,980	0.01%
2021/07/15	5	41.74	0	0.00	41.30	5	14,030	0.04%
2021/07/14	0	0.00	4	41.56	41.00	-4	13,998	-0.03%
2021/07/13	129	41.87	133	42.11	42.40	-4	13,944	-0.03%	大買/大賣/
2021/07/12	9	41.07	32	40.75	41.55	-23	13,471	-0.17%
2021/07/09	0	0.00	1	39.70	39.75	-1	13,296	-0.01%
2021/07/08	27	40.72	4	40.70	40.15	23	13,664	0.17%
2021/07/07	1	40.00	62	40.41	39.90	-61	13,814	-0.44%
2021/07/05	65	40.85	3	40.22	40.85	62	14,179	0.44%
2021/07/02	0	0.00	2	39.00	39.00	-2	14,258	-0.01%
2021/07/01	1	38.90	4	38.95	38.90	-3	14,717	-0.02%
2021/06/30	33	40.21	20	39.80	39.80	13	14,947	0.09%
2021/06/29	11	40.58	0	0.00	40.00	11	15,146	0.07%
2021/06/28	3	40.82	2	40.30	40.65	1	15,411	0.01%
2021/06/25	29	42.15	17	41.81	41.10	12	15,733	0.08%
2021/06/24	19	41.61	5.2	41.71	41.60	13.8	15,794	0.09%
2021/06/23	4	40.30	101	40.53	41.50	-97	16,210	-0.60%	大賣/
2021/06/22	93	40.04	5	41.35	39.75	88	16,930	0.52%
2021/06/21	25	41.59	21	42.20	40.60	4	17,444	0.02%
2021/06/18	18	41.11	48	41.87	42.40	-30	19,682	-0.15%
2021/06/17	9	40.56	8	40.34	40.45	1	19,822	0.01%
2021/06/16	27	40.91	186	41.83	41.70	-159	19,944	-0.80%	大賣/鉅額交易
2021/06/15	20	39.25	3	39.40	39.50	17	19,956	0.09%
2021/06/11	1	39.40	21	39.10	39.10	-20	21,784	-0.09%
2021/06/10	22	39.35	27	38.83	38.70	-5	22,092	-0.02%
2021/06/08	11	38.60	1	38.55	38.50	10	22,754	0.04%
2021/06/04	1	39.10	1	39.05	38.80	0	23,415	0.00%
2021/06/02	0	0.00	3	39.05	39.00	-3	24,974	-0.01%
2021/06/01	1	40.25	54.1	40.26	40.05	-53.1	26,558	-0.20%
2021/05/31	61	40.58	1	39.95	39.55	60	30,283	0.20%
2021/05/26	11	39.45	12	38.70	38.70	-1	32,744	0.00%
2021/05/25	20	39.14	4	40.95	40.35	16	34,165	0.05%
2021/05/24	31	38.10	3	38.12	38.40	28	34,125	0.08%
2021/05/21	0	0.00	47	36.76	37.50	-47	34,523	-0.14%
2021/05/20	14	36.63	0	0.00	35.65	14	35,758	0.04%
2021/05/19	2	36.45	3	36.58	36.65	-1	36,047	0.00%
2021/05/18	1	34.15	1	34.45	36.15	0	36,400	0.00%
2021/05/17	2	32.95	0	0.00	32.90	2	36,974	0.01%
2021/05/14	2	36.00	0	37.00	36.55	2	37,276	0.01%
2021/05/13	8	36.61	4	36.20	36.95	4	37,901	0.01%
2021/05/12	40	34.53	1	34.00	35.00	39	38,391	0.10%
2021/05/11	1	38.20	1.2	38.07	37.00	-0.2	39,259	0.00%
2021/05/10	0	0.00	5	39.35	39.20	-5	40,198	-0.01%
2021/05/07	3	39.95	1	40.50	41.60	2	42,294	0.00%
2021/05/06	22	38.73	0	0.00	38.80	22	45,632	0.05%
2021/05/05	5	38.30	8	38.18	37.90	-3	47,684	-0.01%
2021/05/04	1	39.15	14	36.96	37.15	-13	48,091	-0.03%
2021/05/03	30	38.72	5	38.60	38.75	25	48,530	0.05%
2021/04/29	1	40.60	5	40.95	40.65	-4	49,690	-0.01%
2021/04/28	31	41.07	4	41.24	41.20	27	51,336	0.05%
2021/04/27	4	42.00	2	42.20	41.90	2	53,109	0.00%
2021/04/26	12	41.47	11	41.59	41.75	1	56,725	0.00%
2021/04/23	131	41.38	48	41.54	41.45	83	59,415	0.14%	大買/
2021/04/22	16	42.28	12	41.73	41.30	4	62,156	0.01%
2021/04/21	3	43.57	1	43.20	43.35	2	63,268	0.00%
2021/04/20	2	44.33	4	44.20	44.10	-2	63,665	0.00%
2021/04/19	0	0.00	16	43.78	43.45	-16	64,663	-0.02%
2021/04/16	2	44.28	1	44.25	44.35	1	65,757	0.00%
2021/04/15	11	43.53	1	43.00	43.90	10	66,367	0.02%
2021/04/14	45	41.90	16	42.69	42.80	29	67,922	0.04%
2021/04/13	0	0.00	2	45.30	44.25	-2	70,240	0.00%
2021/04/12	11	45.35	0	0.00	44.85	11	70,200	0.02%
2021/04/09	7	45.62	23	45.60	45.50	-16	70,160	-0.02%
2021/04/08	8	46.18	13	46.53	46.40	-5	70,234	-0.01%
2021/04/07	15	46.74	83	46.94	46.05	-68	70,069	-0.10%
2021/04/06	4	44.78	18	45.56	45.45	-14	69,964	-0.02%
2021/04/01	4	44.24	12	44.55	44.05	-8	70,394	-0.01%
2021/03/31	48.1	44.65	13	44.65	44.65	35.1	70,512	0.05%
2021/03/30	18	45.91	2	46.08	45.50	16	70,251	0.02%
2021/03/29	20	45.45	14	45.42	45.50	6	70,000	0.01%
2021/03/26	37	45.26	8	45.68	45.00	29	70,007	0.04%
2021/03/25	20	46.77	6	47.03	46.20	14	69,482	0.02%
2021/03/24	94	46.26	20	46.20	46.20	74	68,668	0.11%
2021/03/23	55	47.76	94	49.00	46.70	-39	68,720	-0.06%
2021/03/22	108	45.31	29	45.72	45.75	79	65,910	0.12%	大買/
2021/03/19	12	44.21	57	44.03	44.20	-45	65,153	-0.07%
2021/03/18	4	45.10	33	44.65	44.00	-29	64,809	-0.04%
2021/03/17	90	43.99	53	44.54	43.85	37	64,008	0.06%
2021/03/16	4	42.79	4	42.45	42.30	0	62,231	0.00%
2021/03/15	1	42.60	15	42.42	42.40	-14	61,940	-0.02%
2021/03/12	7	42.01	7	41.79	42.00	0	61,716	0.00%
2021/03/11	7	41.61	15	41.43	41.55	-8	61,732	-0.01%
2021/03/10	5	41.43	2	41.00	41.00	3	61,476	0.00%
2021/03/09	27	40.73	1	40.75	40.80	26	61,182	0.04%
2021/03/08	23	42.02	3	42.90	41.70	20	60,491	0.03%
2021/03/05	41	43.63	34	42.97	43.60	7	59,605	0.01%
2021/03/04	33	45.60	49	46.13	43.10	-16	57,979	-0.03%
2021/03/03	11	43.73	150	44.44	45.65	-139	54,040	-0.26%	大賣/鉅額交易
2021/03/02	16	42.35	21	43.88	42.00	-5	52,674	-0.01%
2021/02/26	35	42.88	23	42.64	42.65	12	51,966	0.02%
2021/02/25	36	42.89	93	43.93	42.30	-57	51,485	-0.11%
2021/02/24	20	41.78	17	41.84	41.05	3	49,992	0.01%
2021/02/23	24	42.06	23	42.18	41.80	1	49,726	0.00%
2021/02/22	20	41.32	32	42.65	42.85	-12	50,376	-0.02%
2021/02/19	7	39.80	1	40.10	40.00	6	49,489	0.01%
2021/02/18	7	40.39	8	39.56	40.30	-1	49,145	0.00%
2021/02/17	28	39.21	7	40.31	39.75	21	48,701	0.04%
2021/02/05	54	40.56	0	0.00	40.35	54	48,009	0.11%
2021/02/04	12	40.66	3	40.98	41.05	9	47,549	0.02%
2021/02/03	5	41.89	3	41.77	40.95	2	46,729	0.00%
2021/02/02	21	42.03	21	41.59	42.45	0	45,993	0.00%
2021/02/01	54	40.68	32	40.78	41.10	22	44,803	0.05%
2021/01/29	65	41.38	38	44.07	41.35	27	43,684	0.06%
2021/01/28	202	44.69	182	44.08	43.50	20	41,385	0.05%	大買/大賣/
2021/01/27	40	42.13	42	42.63	43.60	-2	37,744	-0.01%
2021/01/26	8	40.19	2	41.03	39.65	6	35,543	0.02%
2021/01/25	14	40.66	14.2	40.93	40.80	-0.2	34,875	0.00%
2021/01/22	64	41.60	23	41.59	41.95	41	34,193	0.12%
2021/01/21	67	41.93	11	42.13	40.95	56	32,814	0.17%
2021/01/20	51	41.97	45	40.92	39.70	6	31,014	0.02%
2021/01/19	38	43.16	51	43.56	42.75	-13	29,102	-0.04%
2021/01/18	115	41.89	60	42.88	44.00	55	25,275	0.22%	大買/
2021/01/15	38	39.30	47	39.17	40.00	-9	22,430	-0.04%
2021/01/14	17	35.41	19	35.98	36.40	-2	19,474	-0.01%
2021/01/13	22	33.25	4	33.25	33.10	18	18,165	0.10%
2021/01/12	22	34.30	1	34.30	33.15	21	17,832	0.12%
2021/01/11	5	34.20	20	35.21	35.50	-15	16,670	-0.09%
2021/01/08	10	32.86	52	32.61	32.30	-42	15,417	-0.27%
2021/01/07	64	34.53	27	34.20	33.85	37	14,632	0.25%
2021/01/06	47.2	33.58	52	33.88	34.10	-4.8	12,920	-0.04%
2021/01/05	17	31.00	0	0.00	31.00	17	10,164	0.17%
2021/01/04	1	28.20	7	28.20	28.20	-6	9,926	-0.06%
2020/12/31	0	0.00	8	25.38	25.65	-8	9,685	-0.08%
2020/12/30	4	25.20	1	24.95	24.85	3	9,325	0.03%
2020/12/29	6	25.45	2	25.25	25.40	4	9,154	0.04%
2020/12/28	9	25.59	22	25.71	26.25	-13	8,685	-0.15%
2020/12/25	0	0.00	88	23.61	24.20	-88	7,880	-1.12%
2020/12/24	3	22.85	26	23.20	22.90	-23	7,431	-0.31%
2020/12/23	1	22.85	63.1	23.03	23.05	-62.1	7,301	-0.85%
2020/12/22	63	22.73	25	23.09	22.25	38	7,113	0.53%
2020/12/21	3	22.23	0	0.00	22.50	3	6,785	0.04%
2020/12/18	2	22.40	11	22.35	22.55	-9	6,676	-0.13%
2020/12/17	97	22.91	133	23.21	22.90	-36	6,512	-0.55%	大賣/
2020/12/16	3	21.92	5	21.95	21.85	-2	5,673	-0.04%
2020/12/15	4	21.73	3	22.00	21.45	1	5,556	0.02%
2020/12/14	2	21.05	15	21.70	21.60	-13	5,399	-0.24%
2020/12/11	17	20.58	0	0.00	20.80	17	5,284	0.32%
2020/12/10	42	21.23	0	0.00	21.10	42	5,229	0.80%
2020/12/09	25	21.46	0	0.00	21.40	25	5,128	0.49%
2020/12/08	10	21.66	0	0.00	21.80	10	5,044	0.20%
2020/12/07	2	21.80	15	21.70	22.40	-13	4,932	-0.26%
2020/12/04	5	21.05	0	0.00	21.05	5	4,508	0.11%
2020/12/03	31	20.71	0	0.00	20.75	31	4,444	0.70%
2020/12/02	0	0.00	1	21.10	21.05	-1	4,370	-0.02%
2020/12/01	20	20.70	0	0.00	21.00	20	4,341	0.46%
2020/11/30	20	21.10	0	0.00	21.20	20	4,431	0.45%
2020/11/26	1	20.70	0	0.00	20.85	1	4,404	0.02%
2020/11/25	1	20.70	0	0.00	20.60	1	4,428	0.02%
2020/11/24	5	21.00	2	21.00	20.90	3	4,512	0.07%
2020/11/23	6	21.67	5	21.70	21.70	1	4,370	0.02%
2020/11/20	0	0.00	1	21.45	21.60	-1	4,213	-0.02%
2020/11/19	5	21.44	38	21.34	21.40	-33	3,982	-0.83%
2020/11/18	0	0.00	144	19.45	20.05	-144	2,799	-5.14%	大賣/鉅額交易
2020/11/17	0	0.00	4	18.15	18.25	-4	2,311	-0.17%
2020/11/13	2	18.20	0	0.00	18.15	2	2,365	0.08%
2020/11/12	6	17.90	4	18.00	18.00	2	2,333	0.09%
2020/11/11	0	0.00	13	17.95	17.90	-13	2,397	-0.54%
2020/10/30	5	17.15	0	0.00	17.15	5	2,533	0.20%
2020/10/29	10	17.35	0	0.00	17.45	10	2,529	0.40%
2020/10/21	9	18.17	0	0.00	18.05	9	2,542	0.35%
2020/10/20	3	17.77	15	18.00	18.15	-12	2,420	-0.50%
2020/10/16	2	17.40	0	0.00	17.15	2	2,161	0.09%
2020/10/12	2	17.35	0	0.00	17.20	2	2,205	0.09%
2020/10/05	3	17.30	0	0.00	17.25	3	2,303	0.13%
2020/09/28	5	17.10	0	0.00	17.05	5	2,410	0.21%
2020/09/25	0	0.00	20	17.00	16.70	-20	2,460	-0.81%
2020/09/24	5	17.05	0	0.00	17.05	5	2,516	0.20%
2020/09/17	20	18.05	0	0.00	18.00	20	2,660	0.75%
2020/09/11	5	18.15	0	0.00	18.05	5	2,692	0.19%
2020/09/09	6	18.03	0	0.00	18.30	6	2,660	0.23%
2020/09/08	5	18.15	0	0.00	18.20	5	2,643	0.19%
2020/09/07	3	18.35	8	18.35	18.10	-5	2,641	-0.19%
2020/09/04	2	18.05	0	0.00	18.10	2	2,645	0.08%
2020/09/03	8	18.60	0	0.00	18.30	8	2,625	0.30%
2020/08/31	24	17.96	0	0.00	17.70	24	2,404	1.00%
2020/08/28	0	0.00	5	18.95	18.85	-5	2,332	-0.21%
2020/08/26	0	0.00	20	18.80	18.80	-20	2,127	-0.94%
2020/08/25	0	0.00	5	18.90	18.85	-5	2,102	-0.24%
2020/08/24	10	18.25	0	0.00	18.35	10	2,061	0.49%
2020/08/21	2	18.10	0	0.00	18.20	2	2,065	0.10%
2020/08/19	5	18.65	0	0.00	18.50	5	2,003	0.25%
2020/08/18	4	18.85	6	18.94	18.80	-2	1,955	-0.10%
2020/08/17	0	0.00	21	19.10	19.20	-21	1,919	-1.09%
2020/08/14	0	0.00	15	18.65	18.60	-15	1,831	-0.82%
2020/08/13	20	18.34	16	18.50	18.35	4	1,808	0.22%
2020/08/11	8	18.26	0	0.00	18.20	8	1,766	0.45%
2020/08/07	1	18.20	1	18.35	18.30	0	1,779	0.00%
2020/08/06	1	18.35	0	0.00	18.30	1	1,791	0.06%
2020/08/03	1	17.85	0	0.00	17.80	1	1,803	0.06%
2020/07/30	0	0.00	0.8	17.90	18.00	-0.8	1,824	-0.04%
2020/07/24	5	18.25	0	0.00	18.00	5	1,852	0.27%
2020/07/23	20	18.50	0	0.00	18.40	20	1,870	1.07%
2020/07/17	5	18.25	0	0.00	18.20	5	1,888	0.26%
2020/07/14	5	18.35	0	0.00	18.35	5	1,917	0.26%
2020/07/13	6	18.40	0	0.00	18.40	6	1,959	0.31%
2020/07/10	55	18.70	0	0.00	18.35	55	1,985	2.77%
2020/07/09	25	18.86	3	18.95	18.85	22	1,959	1.12%
2020/07/08	0	0.00	15	19.00	19.05	-15	1,986	-0.76%
2020/07/06	0	0.00	1	19.00	19.10	-1	1,964	-0.05%
2020/07/03	0	0.00	2.1	18.80	18.85	-2.1	1,958	-0.11%
2020/07/02	0	0.00	1	18.75	18.70	-1	1,956	-0.05%
2020/07/01	1	18.70	0	0.00	18.65	1	1,963	0.05%
2020/06/30	1	18.30	0	0.00	18.15	1	1,954	0.05%
2020/06/24	0	0.00	16	18.15	18.45	-16	2,009	-0.80%
2020/06/23	0	0.00	0	17.85	18.00	0	1,987	0.00%
2020/06/15	3	17.85	0	0.00	17.80	3	2,145	0.14%
2020/06/11	0	0.00	1	18.60	18.10	-1	2,204	-0.05%
2020/06/08	4	18.69	1	18.70	18.65	3	2,291	0.13%
2020/06/03	0	0.00	10	18.43	18.40	-10	2,310	-0.43%
2020/05/29	1	18.05	0	0.00	17.65	1	2,298	0.04%
2020/05/25	1	17.90	0	0.00	18.10	1	2,329	0.04%
2020/05/15	7	18.24	0	0.00	18.10	7	2,428	0.29%
2020/05/14	0	0.00	1	18.35	18.35	-1	2,419	-0.04%
2020/05/13	0	0.00	1	18.85	18.85	-1	2,408	-0.04%
2020/05/12	15	19.10	0	0.00	19.00	15	2,434	0.62%
2020/05/08	20	19.10	0	0.00	19.20	20	2,408	0.83%
2020/05/07	0	0.00	2	18.90	18.95	-2	2,356	-0.08%
2020/05/06	1	18.60	0	0.00	18.55	1	2,346	0.04%
2020/04/30	0	0.00	2	19.05	19.05	-2	2,378	-0.08%
2020/04/29	1	18.80	5	18.90	18.80	-4	2,377	-0.17%
2020/04/22	0	0.00	1	18.00	17.95	-1	2,366	-0.04%
2020/04/21	6	18.03	40	17.91	17.80	-34	2,356	-1.44%
2020/04/20	0.3	18.35	0	0.00	18.40	0.3	2,344	0.01%
2020/04/17	0	0.00	6.2	18.81	18.35	-6.2	2,343	-0.27%
2020/04/16	1	18.35	0	0.00	18.50	1	2,307	0.04%
2020/04/15	0	0.00	1	18.10	18.55	-1	2,253	-0.04%
2020/04/14	10	18.10	0	0.00	18.05	10	2,230	0.45%
2020/04/09	12	17.91	1	17.90	17.85	11	2,208	0.50%
2020/04/08	1	18.05	0	0.00	18.05	1	2,179	0.05%
2020/04/07	3	17.50	2	17.73	17.75	1	2,136	0.05%
2020/04/06	0	0.00	0	17.90	17.00	0	2,063	0.00%
2020/04/01	29	16.78	0	0.00	16.70	29	2,051	1.41%
2020/03/31	0	0.00	1	16.70	16.80	-1	1,970	-0.05%
2020/03/27	0	16.40	0	0.00	16.15	0	1,894	0.00%
2020/03/26	1	16.25	0	0.00	16.10	1	1,894	0.05%
2020/03/19	0	0.00	20	15.70	15.05	-20	1,841	-1.09%
2020/03/13	12	16.03	10	16.60	16.55	2	1,757	0.11%
2020/03/12	1	17.65	0	0.00	17.70	1	1,716	0.06%
2020/03/09	1	19.20	0	0.00	19.10	1	1,696	0.06%
2020/03/02	0	0.00	1	19.50	19.60	-1	1,843	-0.05%
2020/02/27	1	19.90	0	0.00	19.60	1	1,892	0.05%
2020/02/19	5	20.90	0	0.00	20.90	5	2,223	0.22%
2020/02/14	1	20.75	0	0.00	20.65	1	2,359	0.04%
2020/02/06	5	20.65	0	0.00	20.70	5	2,652	0.19%
2020/02/03	30	18.93	0	0.00	19.50	30	2,761	1.09%
2020/01/31	1	20.40	0	0.00	20.30	1	2,746	0.04%
2020/01/30	2	20.70	0	0.00	20.70	2	2,738	0.07%
2020/01/20	1	22.95	0	0.00	22.95	1	2,704	0.04%
2020/01/07	1	22.40	0	0.00	22.50	1	2,923	0.03%
2020/01/03	2	23.05	0	0.00	23.10	2	2,929	0.07%
2019/12/24	1	23.25	5	23.20	23.25	-4	3,091	-0.13%
2019/12/17	0	0.00	2	23.70	23.60	-2	3,264	-0.06%
2019/12/16	0	0.00	6	23.57	23.55	-6	3,443	-0.17%
2019/12/13	0	0.00	20	24.00	23.55	-20	3,565	-0.56%
2019/12/12	0	0.00	1	24.10	24.00	-1	3,589	-0.03%
2019/12/11	3	24.40	0	0.00	24.20	3	3,572	0.08%
2019/12/10	10	24.40	0	0.00	24.45	10	3,597	0.28%
2019/12/06	5	24.75	0	0.00	24.70	5	3,628	0.14%
2019/12/03	13	24.45	3	24.70	24.80	10	3,854	0.26%
2019/11/29	1	24.50	0	0.00	24.50	1	3,908	0.03%
2019/11/27	10	24.90	0	0.00	24.95	10	3,928	0.25%
2019/11/19	0	0.00	60	24.40	24.65	-60	3,856	-1.56%
2019/11/18	0	0.00	3	24.38	24.60	-3	3,807	-0.08%
2019/11/15	0	0.00	2	23.85	23.65	-2	3,654	-0.05%
2019/11/14	1	23.35	0	0.00	23.15	1	3,580	0.03%
2019/11/13	1	23.20	1	23.20	23.20	0	3,537	0.00%
2019/11/12	0	0.00	1	23.15	23.30	-1	3,463	-0.03%
2019/11/11	4	22.41	0	0.00	22.30	4	3,350	0.12%
2019/11/05	0	0.00	1	24.35	24.20	-1	3,210	-0.03%
2019/10/28	1	23.55	0	0.00	23.55	1	3,167	0.03%
2019/10/23	0	0.00	1	24.05	23.85	-1	3,286	-0.03%
2019/10/15	1	23.25	0	0.00	23.25	1	3,203	0.03%
2019/10/14	15	23.30	0	0.00	23.30	15	3,218	0.47%
2019/10/09	1	23.25	0	0.00	23.00	1	3,206	0.03%
2019/10/04	5	23.40	0	0.00	23.20	5	3,181	0.16%
2019/10/01	2	23.43	0	0.00	23.20	2	3,189	0.06%
2019/09/27	0	0.00	1	24.10	23.45	-1	3,165	-0.03%
2019/09/26	0	0.00	2	24.30	24.05	-2	3,097	-0.06%
2019/09/24	2	24.35	0	0.00	24.20	2	3,020	0.07%
2019/09/23	20	24.35	0	0.00	24.10	20	2,963	0.67%
2019/09/20	10	24.20	0	0.00	24.15	10	2,947	0.34%
2019/09/19	2	24.35	4	24.75	24.35	-2	2,908	-0.07%
2019/09/18	10	24.65	10	24.80	24.80	0	2,715	0.00%
2019/09/17	10	24.00	0	0.00	24.10	10	2,564	0.39%
2019/09/12	1	24.45	0	0.00	24.90	1	2,541	0.04%
2019/09/10	1	24.35	0	0.00	24.10	1	2,510	0.04%
2019/09/09	0	0.00	5	24.70	24.75	-5	2,464	-0.20%
2019/09/06	1	25.35	13	25.28	25.20	-12	2,437	-0.49%
2019/09/05	2	24.30	1	24.65	24.75	1	2,261	0.04%
2019/09/03	0	0.00	1	24.25	24.25	-1	2,236	-0.04%
2019/09/02	0	23.70	0	0.00	23.75	0	2,194	0.00%
2019/08/29	8	23.03	0	0.00	23.55	8	2,085	0.38%
2019/08/28	2	24.10	2	24.05	24.15	0	2,013	0.00%
2019/08/26	0	0.00	1	24.15	24.10	-1	1,972	-0.05%
2019/08/23	1	24.95	0	0.00	24.65	1	1,958	0.05%
2019/08/22	0	0.00	1	24.55	24.50	-1	1,915	-0.05%
2019/08/19	0	0.00	1	23.75	23.80	-1	1,916	-0.05%
2019/08/06	1	22.00	0	0.00	22.65	1	2,228	0.04%
2019/08/05	1	23.25	0	0.00	23.00	1	2,266	0.04%
2019/07/31	2	25.25	0	0.00	25.30	2	2,419	0.08%
2019/07/30	2	24.75	0	0.00	24.65	2	2,392	0.08%
2019/07/29	2	25.00	0	0.00	25.00	2	2,452	0.08%
2019/07/26	2	25.38	2	25.40	25.30	0	2,471	0.00%
2019/07/25	2	25.15	1	25.45	25.60	1	2,490	0.04%
2019/07/24	1	24.50	0	0.00	24.50	1	2,526	0.04%
2019/07/23	2	24.60	1	24.60	24.60	1	2,576	0.04%
2019/07/17	2	24.25	0	0.00	24.30	2	2,726	0.07%
2019/07/09	1	23.70	0	0.00	23.70	1	3,983	0.03%
2019/07/02	0	0.00	1	24.50	24.60	-1	4,431	-0.02%
2019/06/27	1	24.00	0	0.00	23.95	1	5,664	0.02%
2019/06/20	6	24.50	0	0.00	24.50	6	6,199	0.10%
2019/06/12	0	0.00	1	24.00	23.85	-1	6,697	-0.01%
2019/06/11	1	24.20	0	0.00	24.10	1	6,700	0.01%
2019/05/29	1	23.05	0	0.00	23.00	1	6,748	0.01%
2019/05/28	4	23.53	0	0.00	23.35	4	6,920	0.06%
2019/05/13	0	0.00	6	25.20	24.60	-6	7,082	-0.08%
2019/05/10	5	25.80	0	25.75	25.80	5	7,016	0.07%
2019/05/06	5	25.25	0	0.00	25.10	5	6,729	0.07%
2019/05/03	4	26.80	0	0.00	26.95	4	6,638	0.06%
2019/05/02	2	27.00	2	26.70	26.90	0	6,587	0.00%
2019/04/30	0	0.00	2	26.10	26.35	-2	6,495	-0.03%
2019/04/26	2	26.10	0	0.00	26.05	2	6,276	0.03%
2019/04/24	0	0.00	1	26.90	26.35	-1	6,188	-0.02%
2019/04/23	0	0.00	2	27.30	26.70	-2	6,127	-0.03%
2019/04/19	1	26.50	6	26.57	26.60	-5	5,962	-0.08%
2019/04/18	1	26.05	4	28.00	26.50	-3	5,862	-0.05%
2019/04/17	2	27.00	7	27.29	27.15	-5	5,470	-0.09%
2019/04/16	5	26.76	13	26.91	27.25	-8	5,273	-0.15%
2019/04/15	1	26.20	15	26.05	26.30	-14	4,875	-0.29%
2019/04/12	1	25.15	5	25.40	25.10	-4	4,717	-0.08%
2019/04/11	8	26.01	10	25.40	25.30	-2	4,638	-0.04%
2019/04/10	1	25.70	0	0.00	26.20	1	4,488	0.02%
2019/04/09	1	26.00	6	25.98	25.90	-5	4,424	-0.11%
2019/04/08	13	25.92	11	25.90	25.80	2	4,349	0.05%
2019/04/03	11	26.31	3	26.27	26.25	8	4,181	0.19%
2019/04/02	5	26.10	20	25.36	26.15	-15	3,897	-0.38%
2019/04/01	11	24.25	15	24.50	23.80	-4	3,367	-0.12%
2019/03/29	0	0.00	10	23.45	23.45	-10	3,104	-0.32%
2019/03/27	2	23.35	0	0.00	23.35	2	2,827	0.07%
2019/03/25	0	22.30	0	0.00	22.25	0	2,579	0.00%
2019/03/22	0	0.00	7	22.93	23.05	-7	2,549	-0.27%
2019/03/21	5	22.50	0	0.00	22.45	5	2,431	0.21%
2019/03/19	2	22.30	0	0.00	22.50	2	2,304	0.09%
2019/03/18	0	0.00	2	22.80	22.80	-2	2,246	-0.09%
2019/03/15	5	22.75	10	22.58	22.55	-5	2,171	-0.23%
2019/03/13	2	21.60	0	0.00	21.65	2	1,992	0.10%
2019/03/12	0	0.00	1	21.90	21.80	-1	1,990	-0.05%
2019/03/08	2	21.43	0	0.00	21.80	2	2,002	0.10%
2019/03/07	7	21.41	0	0.00	21.30	7	1,997	0.35%
2019/03/05	0	21.70	0	0.00	21.75	0	1,985	0.00%
2019/03/04	3	21.70	0	0.00	21.95	3	1,975	0.15%
2019/02/26	0	0.00	0.5	21.85	21.95	-0.5	1,769	-0.03%
2019/02/21	20	21.41	20	21.53	21.75	0	1,632	0.00%
2019/01/29	0	19.20	0	0.00	19.20	0	1,352	0.00%
2019/01/25	5	19.10	0	0.00	19.10	5	1,392	0.36%
2019/01/17	0	18.95	0	0.00	18.90	0	1,524	0.00%
2018/12/25	0	0.00	2	20.35	20.40	-2	1,719	-0.12%
2018/12/24	10	21.00	1	20.40	21.00	9	1,691	0.53%
2018/12/22	0	0.00	1	20.20	20.10	-1	1,618	-0.06%
2018/12/20	2	19.50	0	0.00	19.30	2	1,566	0.13%
2018/12/18	0	0.00	10	19.60	19.45	-10	1,724	-0.58%
2018/12/17	15	20.00	0	0.00	19.90	15	1,730	0.87%
2018/12/12	2	20.20	0	0.00	20.00	2	1,781	0.11%
2018/12/04	0	0.00	1	20.75	20.55	-1	1,913	-0.05%
2018/11/28	0	0.00	1	19.95	20.00	-1	1,964	-0.05%
2018/11/27	1	19.25	0	0.00	19.30	1	2,053	0.05%
2018/11/16	5	19.35	0	0.00	19.45	5	2,506	0.20%
2018/11/15	2	19.20	18	19.19	19.35	-16	2,494	-0.64%
2018/11/14	18	18.72	1	18.85	19.00	17	2,440	0.70%
2018/11/08	1	18.30	0	0.00	18.15	1	2,384	0.04%
2018/11/02	0	0.00	0.1	18.50	18.50	-0.1	2,399	-0.01%
2018/11/01	1	18.05	1	17.70	18.40	0	2,368	0.00%
2018/10/31	1	17.35	0	0.00	17.70	1	2,302	0.04%
2018/10/30	1	16.80	0	0.00	16.80	1	2,304	0.04%
2018/10/29	0.4	16.80	0	0.00	16.75	0.4	2,365	0.02%
2018/10/25	1	17.05	0	0.00	17.05	1	2,371	0.04%
2018/10/23	0	0.00	0.4	19.90	18.10	-0.4	2,353	-0.02%
2018/10/17	0	0.00	1	18.10	18.30	-1	2,268	-0.04%
2018/10/12	1	17.70	0	0.00	17.75	1	2,242	0.04%
2018/10/02	0	0.00	2	21.65	21.60	-2	2,157	-0.09%
2018/09/28	0	0.00	3	21.85	21.80	-3	2,136	-0.14%
2018/09/26	1	22.40	0	0.00	22.00	1	2,109	0.05%
2018/09/18	5	21.75	0	0.00	21.70	5	1,913	0.26%
2018/09/04	0	0.00	2	22.55	22.60	-2	1,981	-0.10%
2018/08/31	2	22.60	2	21.95	22.60	0	1,925	0.00%
2018/08/30	0	0.00	1	21.60	21.45	-1	1,669	-0.06%
2018/08/29	0	0.00	3	21.05	21.00	-3	1,641	-0.18%
2018/08/28	2	21.35	6	21.50	21.50	-4	1,652	-0.24%
2018/08/27	2	20.75	1	21.30	21.25	1	1,611	0.06%
2018/08/23	0	0.00	2	20.70	20.70	-2	1,821	-0.11%
2018/08/16	1	20.15	0	0.00	20.25	1	1,917	0.05%
2018/08/15	2	20.15	0	0.00	20.10	2	1,921	0.10%
2018/08/02	0	0.00	2	21.10	21.10	-2	1,996	-0.10%
2018/07/31	0	0.00	0.5	20.85	20.85	-0.5	2,017	-0.02%
2018/07/20	0	0.00	10	21.00	20.80	-10	2,068	-0.48%
2018/06/13	0	0.00	1	22.95	22.75	-1	1,990	-0.05%
2018/06/12	10	23.65	0	0.00	23.30	10	1,974	0.51%
2018/06/11	1	23.10	0	0.00	23.30	1	1,823	0.05%
2018/05/31	10	23.35	2	22.65	23.35	8	1,708	0.47%
2018/05/21	2	21.65	1	21.65	21.80	1	1,454	0.07%
2018/04/26	0	0.00	2	18.80	18.85	-2	1,790	-0.11%
2018/04/16	0	0.00	6	21.20	21.15	-6	2,156	-0.28%
2018/04/03	3	21.20	0	0.00	21.20	3	2,405	0.12%
2018/03/31	0	21.95	0	0.00	21.80	0	2,424	0.00%
2018/03/14	0	0.00	1	23.05	23.10	-1	2,977	-0.03%
2018/03/13	6	23.50	0	0.00	23.30	6	3,014	0.20%
2018/03/09	1	22.80	0	0.00	22.90	1	3,059	0.03%
2018/03/08	0	0.00	0.1	22.40	22.40	-0.1	3,094	0.00%
2018/02/06	0	0.00	10	22.05	22.10	-10	5,147	-0.19%
2018/02/05	0	0.00	5	24.40	24.50	-5	5,062	-0.10%
2018/01/30	0	0.00	0	25.30	25.30	0	5,417	0.00%
2018/01/26	2	25.25	0	0.00	25.25	2	5,442	0.04%
2018/01/25	5	25.80	0	0.00	25.50	5	5,445	0.09%
2018/01/23	0	0.00	2	25.50	25.50	-2	5,665	-0.04%
2018/01/22	5	25.75	0	0.00	25.80	5	5,977	0.08%
2018/01/17	0	0.00	1	26.85	26.35	-1	5,961	-0.02%