佳世達 (2352)-兆豐-岡山券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.65
漲跌
▼0.70
漲幅
-1.73%
成交量
14,180張
產業
上市電腦週邊類股
1112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

佳世達 (2352)籌碼相關－兆豐-岡山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-岡山券商分點個股進出
兆豐-岡山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
2024/05/31	1	40.05	0	0.00	39.65	1	14,240	0.01%
2024/05/30	6	40.36	5	40.40	40.35	1	14,088	0.01%
2024/05/29	29	40.93	3	40.65	40.80	26	13,999	0.19%
2024/05/28	0.1	40.15	0	0.00	40.25	0.1	13,766	0.00%
2024/05/27	12.1	40.70	14	40.64	40.00	-1.9	13,725	-0.01%
2024/05/24	5	39.50	5	39.60	39.60	0	13,345	0.00%
2024/05/23	6	40.20	0.4	40.00	39.40	5.6	13,214	0.04%
2024/05/22	10	39.80	6	39.85	40.20	4	12,983	0.03%
2024/05/21	4	39.38	12.5	39.35	39.90	-8.5	12,769	-0.07%
2024/05/20	76.3	38.55	88	38.91	38.95	-11.7	12,733	-0.09%
2024/05/17	20.1	38.78	6	39.20	38.70	14.1	12,342	0.11%
2024/05/16	0.6	39.11	4	38.80	39.10	-3.4	12,161	-0.03%
2024/05/15	2	39.25	2	39.85	39.25	0	12,262	0.00%
2024/05/14	1	39.95	1	39.95	39.90	0	12,357	0.00%
2024/05/13	3	40.18	1	40.30	40.20	2	12,378	0.02%
2024/05/10	0	0.00	7	40.51	40.40	-7	12,507	-0.06%
2024/05/09	8.1	39.97	1	39.95	40.00	7.1	12,404	0.06%
2024/05/08	12.1	39.65	10	39.70	39.60	2.1	12,444	0.02%
2024/05/07	2.5	39.95	2	39.75	40.40	0.5	12,360	0.00%
2024/05/06	8.1	40.34	5	40.38	40.30	3.1	12,394	0.03%
2024/05/02	2	41.23	0	0.00	41.40	2	12,107	0.02%
2024/04/30	1	41.80	0	0.00	41.40	1	12,062	0.01%
2024/04/29	0	0.00	1	41.60	41.90	-1	12,098	-0.01%
2024/04/24	1	41.65	0	0.00	41.80	1	12,374	0.01%
2024/04/22	1	41.10	0	0.00	41.10	1	12,461	0.01%
2024/04/19	1	41.35	0	0.00	40.50	1	12,394	0.01%
2024/04/18	7	40.89	0	0.00	41.05	7	12,211	0.06%
2024/04/17	2	40.95	0	0.00	41.20	2	12,172	0.02%
2024/04/16	2.1	41.18	2	41.65	40.70	0.1	12,247	0.00%
2024/04/15	4	41.96	0	0.00	42.10	4	12,390	0.03%
2024/04/12	4	42.65	0	0.00	42.40	4	12,451	0.03%
2024/04/11	5	43.02	0	0.00	43.05	5	12,671	0.04%
2024/04/10	1	43.25	0	0.00	43.15	1	13,092	0.01%
2024/04/08	5	43.05	0	0.00	43.40	5	13,817	0.04%
2024/04/03	0.1	43.00	0	0.00	43.25	0.1	14,777	0.00%
2024/04/02	9	43.54	0	0.00	43.10	9	14,836	0.06%
2024/04/01	6	43.84	17	43.67	43.55	-11	14,853	-0.07%
2024/03/28	8	44.64	0	0.00	44.85	8	14,275	0.06%
2024/03/26	9.2	43.90	0	0.00	44.05	9.2	14,105	0.07%
2024/03/25	1	44.30	0	0.00	44.45	1	14,035	0.01%
2024/03/22	12	44.25	0	0.00	44.45	12	13,992	0.09%
2024/03/21	0	0.00	2	44.10	44.05	-2	13,803	-0.01%
2024/03/20	55.1	44.51	53	44.23	43.25	2.1	13,642	0.02%
2024/03/19	9	43.60	7	43.48	43.70	2	13,258	0.02%
2024/03/18	1.2	42.40	0	0.00	42.55	1.2	12,854	0.01%
2024/03/15	2.2	43.17	0	0.00	42.55	2.2	12,639	0.02%
2024/03/14	2.1	43.75	0	0.00	43.70	2.1	12,350	0.02%
2024/03/13	3.1	44.21	5	44.12	43.80	-1.9	12,226	-0.02%
2024/03/12	4	44.06	5	44.15	44.40	-1	12,024	-0.01%
2024/03/11	3	43.38	4	43.25	43.25	-1	11,753	-0.01%
2024/03/08	5.6	43.95	24	43.95	43.70	-18.4	11,681	-0.16%
2024/03/07	1.5	44.85	5	44.69	44.55	-3.5	11,620	-0.03%
2024/03/06	33	45.21	22	45.46	45.05	11	11,570	0.10%
2024/03/04	2	46.85	15	47.00	46.80	-13	11,300	-0.12%
2024/03/01	6	46.79	10	46.83	46.95	-4	11,321	-0.04%
2024/02/29	5	46.15	0	0.00	46.15	5	11,530	0.04%
2024/02/27	1.1	46.30	0	0.00	46.10	1.1	11,532	0.01%
2024/02/26	10.1	46.40	0	0.00	46.60	10.1	11,548	0.09%
2024/02/23	12.2	46.78	0	0.00	46.40	12.2	11,657	0.10%
2024/02/22	4	47.10	3	47.25	47.20	1	11,735	0.01%
2024/02/21	8.2	47.17	0	0.00	46.90	8.2	11,766	0.07%
2024/02/20	1	47.85	0	0.00	47.80	1	11,702	0.01%
2024/02/19	0	0.00	4	48.40	47.95	-4	11,813	-0.03%
2024/02/16	2	49.00	12	49.03	48.15	-10	11,825	-0.08%
2024/02/15	1	46.65	5	47.60	47.60	-4	11,530	-0.03%
2024/02/05	2	47.48	0	0.00	47.50	2	11,449	0.02%
2024/02/02	1	47.25	115	47.40	47.50	-114	11,582	-0.98%	大賣/鉅額交易
2024/02/01	0	0.00	22	47.15	47.05	-22	11,613	-0.19%
2024/01/31	2	46.98	4	47.16	46.50	-2	11,687	-0.02%
2024/01/30	0	0.00	1	46.75	46.80	-1	11,657	-0.01%
2024/01/29	14	46.35	2	47.00	47.00	12	11,656	0.10%
2024/01/26	2	45.70	0	0.00	45.60	2	11,486	0.02%
2024/01/24	4	46.51	0	0.00	46.15	4	11,577	0.03%
2024/01/23	141	46.40	0	0.00	46.80	141	11,619	1.21%	大買/鉅額交易
2024/01/22	4	46.90	7	47.06	47.05	-3	11,573	-0.03%
2024/01/18	1	44.20	1	43.95	44.40	0	11,380	0.00%
2024/01/17	0	0.00	1	44.25	44.20	-1	11,388	-0.01%
2024/01/16	2.5	45.68	0	0.00	45.25	2.5	11,366	0.02%
2024/01/11	0	0.00	1	45.70	45.95	-1	11,889	-0.01%
2024/01/10	2.5	45.24	6	45.51	45.55	-3.5	12,077	-0.03%
2024/01/09	17	46.78	6	46.52	46.65	11	12,025	0.09%
2024/01/08	5	47.39	1	46.80	47.20	4	11,828	0.03%
2024/01/05	2	46.58	1.3	47.35	47.30	0.8	11,647	0.01%
2024/01/04	31	46.23	16	47.35	46.95	15	11,432	0.13%
2024/01/03	4	45.64	2	45.33	45.25	2	11,202	0.02%
2024/01/02	8	47.03	2	47.65	46.80	6	10,870	0.06%
2023/12/29	7	47.31	7	47.14	48.00	0	10,395	0.00%
2023/12/28	4	44.58	3	45.33	44.45	1	9,444	0.01%
2023/12/27	5	45.43	2	45.90	45.60	3	9,333	0.03%
2023/12/26	1	44.85	36	45.01	45.10	-35	9,236	-0.38%
2023/12/25	1	44.70	1	44.80	44.85	0	9,206	0.00%
2023/12/22	1	44.60	15	44.30	44.70	-14	9,193	-0.15%
2023/12/20	1	43.65	5	43.49	43.95	-4	9,035	-0.04%
2023/12/19	1.1	42.82	0	0.00	42.95	1.1	8,887	0.01%
2023/12/18	5	43.62	0	0.00	43.80	5	8,709	0.06%
2023/12/15	10	43.95	4	44.05	44.20	6	8,673	0.07%
2023/12/13	0	44.50	5	44.60	44.15	-5	8,563	-0.06%
2023/12/12	1	44.75	4	44.51	44.00	-3	8,703	-0.03%
2023/12/08	0	0.00	1	44.05	43.90	-1	8,994	-0.01%
2023/12/05	0	0.00	17	43.80	43.85	-17	9,553	-0.18%
2023/12/04	25	44.89	11	44.62	44.35	14	9,565	0.15%
2023/12/01	1	44.50	5	44.37	44.65	-4	9,562	-0.04%
2023/11/30	1	43.50	0	0.00	43.75	1	9,452	0.01%
2023/11/29	1	43.80	1	43.80	43.70	0	9,497	0.00%
2023/11/28	5	43.15	7	43.24	43.40	-2	9,533	-0.02%
2023/11/27	33	44.01	5	44.11	43.55	28	9,531	0.29%
2023/11/24	5	42.82	1	43.15	42.80	4	9,350	0.04%
2023/11/23	1	43.25	2	43.15	43.05	-1	9,372	-0.01%
2023/11/22	14	42.83	0	0.00	42.70	14	9,457	0.15%
2023/11/21	6	43.61	2	43.65	43.35	4	9,398	0.04%
2023/11/20	2	43.25	1	43.25	43.85	1	9,419	0.01%
2023/11/17	0	0.00	1	43.70	43.70	-1	9,351	-0.01%
2023/11/16	7	43.99	0.1	44.10	43.90	6.9	9,369	0.07%
2023/11/15	0	0.00	18	45.49	45.25	-18	9,248	-0.19%
2023/11/14	3	44.70	0	0.00	44.60	3	9,286	0.03%
2023/11/13	13	44.62	0	0.00	44.20	13	9,378	0.14%
2023/11/10	9	45.16	0	0.00	45.05	9	9,439	0.10%
2023/11/09	3.3	46.65	18	46.45	46.55	-14.8	9,392	-0.16%
2023/11/08	3	45.80	16	45.88	45.80	-13	9,369	-0.14%
2023/11/07	2	45.03	8	45.34	45.30	-6	9,362	-0.06%
2023/11/03	0	0.00	2	43.95	43.85	-2	9,720	-0.02%
2023/11/02	5	43.86	0	0.00	43.50	5	10,171	0.05%
2023/11/01	2	42.70	5	43.33	43.60	-3	10,662	-0.03%
2023/10/31	3	42.38	0	0.00	42.35	3	11,148	0.03%
2023/10/27	2	43.50	1	43.10	43.05	1	12,015	0.01%
2023/10/25	0	0.00	3	43.90	43.85	-3	12,463	-0.02%
2023/10/24	3	43.70	0	0.00	43.55	3	12,541	0.02%
2023/10/23	0.1	45.05	3	44.50	44.25	-2.9	12,740	-0.02%
2023/10/20	15	44.55	55	44.53	44.95	-40	12,896	-0.31%
2023/10/19	0	0.00	8	43.13	43.40	-8	12,974	-0.06%
2023/10/18	5	42.21	7.2	42.00	41.55	-2.2	13,284	-0.02%
2023/10/17	2	44.00	3	44.00	43.90	-1	13,775	-0.01%
2023/10/16	3	45.25	1	45.35	45.25	2	14,401	0.01%
2023/10/13	10	45.00	1	44.95	44.75	9	15,653	0.06%
2023/10/12	5	44.49	0	0.00	44.40	5	16,153	0.03%
2023/10/11	2	45.65	6	45.50	45.60	-4	16,641	-0.02%
2023/10/05	0	44.50	0	0.00	44.20	0	17,372	0.00%
2023/10/04	3	43.87	0	0.00	44.15	3	17,417	0.02%
2023/10/03	3	45.08	0	0.00	44.85	3	17,366	0.02%
2023/10/02	0	0.00	2	45.40	45.45	-2	17,494	-0.01%
2023/09/28	4	45.15	0	0.00	44.65	4	17,538	0.02%
2023/09/26	2	44.05	0	0.00	43.85	2	17,618	0.01%
2023/09/21	0	0.00	45	44.20	44.25	-45	17,808	-0.25%
2023/09/19	0	0.00	2	45.70	45.45	-2	18,142	-0.01%
2023/09/15	7	46.21	2	46.15	46.05	5	18,267	0.03%
2023/09/13	7	45.92	10	45.66	45.75	-3	18,316	-0.02%
2023/09/12	0	0.00	5	45.25	44.95	-5	18,345	-0.03%
2023/09/11	4	45.03	0	0.00	43.80	4	18,431	0.02%
2023/09/07	2	44.90	0	0.00	44.90	2	18,504	0.01%
2023/09/06	2	45.33	0	0.00	45.35	2	18,694	0.01%
2023/09/05	0	0.00	6	45.39	45.90	-6	18,981	-0.03%
2023/09/04	1	45.55	0	0.00	45.40	1	19,220	0.01%
2023/09/01	6	45.30	3	44.80	44.90	3	19,258	0.02%
2023/08/31	1	44.70	0	0.00	44.85	1	19,216	0.01%
2023/08/30	0	0.00	1	44.55	44.60	-1	19,340	-0.01%
2023/08/28	3	44.07	0	0.00	43.80	3	19,534	0.02%
2023/08/24	8	45.74	0	0.00	45.55	8	19,742	0.04%
2023/08/23	1	45.30	0	0.00	45.45	1	19,684	0.01%
2023/08/21	0.2	45.40	0	0.00	45.15	0.2	19,751	0.00%
2023/08/18	2.1	45.07	1	44.45	44.60	1.1	19,749	0.01%
2023/08/17	1	45.30	0	0.00	45.35	1	19,727	0.01%
2023/08/16	3	44.53	1	44.25	44.65	2	19,836	0.01%
2023/08/15	1	44.75	0	0.00	44.75	1	19,913	0.01%
2023/08/10	5	44.23	0	0.00	44.15	5	19,992	0.03%
2023/08/09	2	45.30	0	0.00	45.15	2	19,771	0.01%
2023/08/08	3	45.87	2	46.40	45.85	1	19,621	0.01%
2023/08/07	41	48.11	0	0.00	48.20	41	19,273	0.21%
2023/08/04	5	44.59	8	44.81	45.10	-3	18,987	-0.02%
2023/08/02	2	46.60	0	0.00	46.80	2	18,881	0.01%
2023/08/01	2	48.35	17	48.66	48.50	-15	18,467	-0.08%
2023/07/31	7	51.84	1	49.90	49.75	6	18,312	0.03%
2023/07/28	4	50.73	4	51.03	51.50	0	18,069	0.00%
2023/07/27	2	51.70	0	0.00	51.50	2	17,921	0.01%
2023/07/26	4	52.13	5	52.54	52.00	-1	18,047	-0.01%
2023/07/25	14	52.89	11	52.95	52.70	3	18,018	0.02%
2023/07/24	6	52.88	2	53.00	52.40	4	17,858	0.02%
2023/07/21	17.5	52.32	7	52.14	52.20	10.5	17,547	0.06%
2023/07/20	16.5	56.43	14	56.30	54.10	2.5	17,135	0.01%
2023/07/19	8	58.70	21	58.87	59.70	-13	16,425	-0.08%
2023/07/18	40	60.78	75	58.27	57.20	-35	15,737	-0.22%
2023/07/17	15	57.94	3	58.13	59.10	12	14,368	0.08%
2023/07/14	57	53.15	3	52.53	53.80	54	13,857	0.39%
2023/07/13	3	51.78	10.1	51.30	50.20	-7.1	13,228	-0.05%
2023/07/12	1	48.15	3.5	47.95	48.85	-2.5	12,542	-0.02%
2023/07/11	8	47.11	0	0.00	47.00	8	12,331	0.06%
2023/07/10	0	0.00	1	45.75	46.15	-1	12,319	-0.01%
2023/07/07	0	0.00	3	45.65	46.00	-3	12,350	-0.02%
2023/07/06	0	0.00	50	46.57	46.40	-50	12,275	-0.41%
2023/07/05	0	0.00	1	47.60	47.50	-1	12,239	-0.01%
2023/07/04	2	47.55	2	47.28	47.60	0	12,289	0.00%
2023/07/03	30	47.45	1	47.35	47.40	29	12,416	0.23%
2023/06/30	4	45.55	1	46.15	45.90	3	12,346	0.02%
2023/06/29	20	45.79	0	0.00	45.80	20	12,342	0.16%
2023/06/28	1	45.65	0	0.00	45.10	1	12,329	0.01%
2023/06/27	3.2	45.79	7	45.76	44.80	-3.8	12,316	-0.03%
2023/06/26	5.2	46.89	3	46.83	46.45	2.2	12,032	0.02%
2023/06/21	4	47.50	0	0.00	47.65	4	11,943	0.03%
2023/06/20	3	46.18	4	46.50	46.80	-1	11,815	-0.01%
2023/06/19	0	0.00	2	47.45	47.05	-2	11,601	-0.02%
2023/06/16	2.2	47.60	0	0.00	47.95	2.2	11,483	0.02%
2023/06/15	15.1	48.44	68	48.26	48.40	-52.9	11,175	-0.47%
2023/06/14	4	48.59	1	48.60	48.65	3	10,970	0.03%
2023/06/13	8.1	47.19	1.1	47.38	47.40	7	10,787	0.06%
2023/06/12	37	45.37	0	0.00	45.65	37	10,575	0.35%
2023/06/09	55	45.15	8.1	45.31	45.40	46.9	10,331	0.45%
2023/06/08	1	43.10	0	0.00	43.30	1	9,974	0.01%
2023/06/07	0.2	41.75	1	42.05	42.30	-0.8	9,707	-0.01%
2023/06/06	1	42.35	0	0.00	42.35	1	9,733	0.01%
2023/06/05	5	42.29	0	0.00	42.50	5	9,817	0.05%
2023/06/02	2	42.10	1	42.25	42.40	1	9,832	0.01%
2023/06/01	2	42.30	0	0.00	41.95	2	9,787	0.02%
2023/05/31	13	41.84	12	41.94	42.15	1	9,556	0.01%
2023/05/29	7	40.06	1.1	40.20	40.20	5.9	9,177	0.06%
2023/05/26	0	0.00	1	39.10	39.50	-1	9,074	-0.01%
2023/05/22	15	38.84	0	0.00	38.45	15	8,791	0.17%
2023/05/19	3	38.23	3	37.60	38.20	0	8,516	0.00%
2023/05/18	1	37.25	2.3	37.17	37.10	-1.3	8,251	-0.02%
2023/05/17	10	37.30	1	37.20	37.25	9	8,158	0.11%
2023/05/16	10	36.30	15	36.20	36.30	-5	7,898	-0.06%
2023/05/15	15	35.57	0	0.00	35.85	15	7,760	0.19%
2023/05/12	1	35.35	21	35.85	35.90	-20	7,707	-0.26%
2023/05/11	20	35.29	0	0.00	35.35	20	7,636	0.26%
2023/05/10	11	36.03	30	36.00	36.00	-19	7,564	-0.25%
2023/05/09	112	35.36	14	35.63	35.75	98	7,316	1.34%	大買/
2023/05/08	3	34.27	4	34.29	34.20	-1	6,881	-0.01%
2023/05/05	10	34.20	1	35.20	34.20	9	6,797	0.13%
2023/05/03	31.3	35.35	0	0.00	35.45	31.3	6,520	0.48%
2023/05/02	3	35.40	5.5	35.55	35.55	-2.5	6,494	-0.04%
2023/04/28	4	34.60	27	34.44	34.60	-23	6,273	-0.37%
2023/04/27	7	33.70	0	0.00	33.50	7	5,980	0.12%
2023/04/26	8	33.02	0	0.00	33.20	8	5,804	0.14%
2023/04/25	2	32.60	0	0.00	32.50	2	5,637	0.04%
2023/04/19	1	32.95	0	0.00	32.80	1	5,381	0.02%
2023/04/14	2	32.83	1	32.70	32.70	1	5,285	0.02%
2023/04/12	10	33.25	0	0.00	33.25	10	5,286	0.19%
2023/04/11	15	32.80	0	0.00	32.85	15	5,231	0.29%
2023/04/10	10	32.32	0	0.00	32.30	10	5,158	0.19%
2023/04/07	12	32.81	1	32.90	32.35	11	5,111	0.22%
2023/04/06	6	31.91	7	32.26	32.30	-1	5,034	-0.02%
2023/03/31	0	0.00	5	31.64	31.70	-5	4,842	-0.10%
2023/03/29	0	0.00	1	31.15	31.35	-1	4,963	-0.02%
2023/03/28	8	30.89	0	0.00	30.80	8	5,002	0.16%
2023/03/27	2	30.95	0	0.00	31.40	2	5,080	0.04%
2023/03/24	3	30.80	2	30.70	30.90	1	5,143	0.02%
2023/03/22	0	0.00	5	30.50	30.60	-5	5,056	-0.10%
2023/03/21	2	30.35	5	30.20	30.20	-3	5,018	-0.06%
2023/03/20	0	30.45	0	0.00	30.25	0	4,993	0.00%
2023/03/17	0	0.00	10	30.23	30.35	-10	4,972	-0.20%
2023/03/10	0	0.00	1	30.65	30.60	-1	5,170	-0.02%
2023/03/09	1	30.75	1	31.50	30.70	0	5,145	0.00%
2023/03/08	1	30.60	0	0.00	30.90	1	4,982	0.02%
2023/03/06	3	30.70	2	30.70	30.55	1	4,618	0.02%
2023/03/03	0	0.00	1	30.40	30.40	-1	4,559	-0.02%
2023/03/02	0	0.00	2	30.30	30.35	-2	4,550	-0.04%
2023/02/23	1	29.95	5	30.08	29.95	-4	4,513	-0.09%
2023/02/22	0	0.00	4	29.40	29.60	-4	4,484	-0.09%
2023/02/20	5	29.80	11	29.80	29.90	-6	4,677	-0.13%
2023/02/15	4	28.85	0	0.00	28.80	4	4,731	0.08%
2023/02/14	8	28.77	0	0.00	28.80	8	4,704	0.17%
2023/02/13	8	28.91	0	0.00	28.65	8	4,736	0.17%
2023/02/08	0	0.00	3.6	28.96	29.15	-3.6	4,808	-0.08%
2023/02/06	9	28.67	0	0.00	28.65	9	4,720	0.19%
2023/02/03	5	28.80	0	0.00	28.90	5	4,704	0.11%
2023/02/02	6	28.66	0	0.00	28.60	6	4,654	0.13%
2023/01/31	0	0.00	2	28.50	28.30	-2	4,605	-0.04%
2023/01/30	0	0.00	4	28.18	28.40	-4	4,538	-0.09%
2023/01/11	0	0.00	1	28.05	28.05	-1	4,975	-0.02%
2023/01/09	0	0.00	2	27.80	27.90	-2	5,224	-0.04%
2023/01/03	1	28.00	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	1	28.15	28.15	-1	5,493	-0.02%
2022/12/23	0	0.00	2	27.35	27.50	-2	5,304	-0.04%
2022/12/22	0	0.00	2	27.18	27.05	-2	5,341	-0.04%
2022/12/21	1	26.50	1	26.60	26.45	0	5,206	0.00%
2022/12/20	1	26.75	0	0.00	26.40	1	5,113	0.02%
2022/12/19	2	26.75	1	27.25	27.00	1	5,024	0.02%
2022/12/16	1	26.90	0	0.00	26.85	1	4,843	0.02%
2022/12/13	2	27.70	0	0.00	27.75	2	4,653	0.04%
2022/12/09	2	27.45	0	0.00	27.80	2	4,673	0.04%
2022/12/08	2	27.28	0	0.00	27.20	2	4,701	0.04%
2022/12/07	10	27.40	0	0.00	27.35	10	4,695	0.21%
2022/12/05	4	27.83	2	27.83	27.80	2	4,534	0.04%
2022/12/02	0	0.00	1	28.90	28.95	-1	4,327	-0.02%
2022/11/30	0	0.00	2	28.20	28.10	-2	4,288	-0.05%
2022/11/24	0	0.00	12	28.56	28.50	-12	4,270	-0.28%
2022/11/22	0	0.00	16	28.89	28.85	-16	4,291	-0.37%
2022/11/18	0	0.00	7	28.75	28.65	-7	4,252	-0.16%
2022/11/17	2	28.85	0	0.00	28.95	2	4,229	0.05%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/10	2	26.93	0	0.00	27.00	2	3,889	0.05%
2022/11/08	5	26.60	0	0.00	26.50	5	3,917	0.13%
2022/10/28	0	0.00	1	24.15	24.20	-1	4,113	-0.02%
2022/10/13	1	25.65	0	0.00	25.50	1	4,653	0.02%
2022/10/12	0	0.00	1	26.40	26.45	-1	4,780	-0.02%
2022/10/11	1	27.55	5	27.64	27.20	-4	4,849	-0.08%
2022/09/28	10	27.00	0	0.00	27.00	10	4,958	0.20%
2022/09/27	1	27.45	0	0.00	27.60	1	4,949	0.02%
2022/09/20	1	29.20	0	0.00	29.30	1	5,004	0.02%
2022/09/15	0	0.00	1	29.40	29.40	-1	4,991	-0.02%
2022/09/12	0	0.00	11	29.38	29.30	-11	5,055	-0.22%
2022/09/06	10	28.65	1	28.65	28.75	9	5,145	0.17%
2022/09/01	1	29.20	0	0.00	29.20	1	5,183	0.02%
2022/08/25	0	0.00	5	29.25	29.25	-5	5,193	-0.10%
2022/08/18	0	0.00	2	28.45	28.70	-2	5,273	-0.04%
2022/08/17	0	0.00	4	28.50	28.60	-4	5,295	-0.08%
2022/08/16	1	27.95	0	0.00	28.15	1	5,296	0.02%
2022/08/15	3	27.65	0	0.00	27.50	3	5,245	0.06%
2022/08/11	1	27.05	0	0.00	27.05	1	5,265	0.02%
2022/08/10	5	27.20	0	0.00	27.10	5	5,257	0.10%
2022/08/09	0	0.00	1	26.95	27.70	-1	5,242	-0.02%
2022/08/04	1	28.40	0	0.00	28.35	1	5,368	0.02%
2022/07/29	2	28.55	0	0.00	28.60	2	6,041	0.03%
2022/07/28	1	28.60	0	0.00	28.60	1	6,005	0.02%
2022/07/21	15	30.25	2	30.45	30.50	13	5,383	0.24%
2022/07/20	1	31.35	3	30.88	30.85	-2	5,246	-0.04%
2022/07/19	0	0.00	1	31.25	31.25	-1	5,154	-0.02%
2022/07/18	0	0.00	4	30.56	30.85	-4	4,995	-0.08%
2022/07/15	5	30.25	0	0.00	30.25	5	4,885	0.10%
2022/07/14	1	28.80	0	0.00	29.65	1	4,833	0.02%
2022/07/01	0	0.00	1	28.50	28.30	-1	5,285	-0.02%
2022/06/22	0	0.00	2	28.30	28.30	-2	5,812	-0.03%
2022/06/20	1	28.80	0	0.00	28.05	1	5,806	0.02%
2022/06/16	1	29.90	1	29.75	29.30	0	5,743	0.00%
2022/06/15	1	29.45	0	0.00	29.65	1	5,814	0.02%
2022/06/14	1	28.75	2	28.90	29.05	-1	5,835	-0.02%
2022/06/10	1	29.55	0	0.00	29.50	1	5,914	0.02%
2022/06/08	0	0.00	1	29.60	29.60	-1	6,021	-0.02%
2022/06/07	3	29.52	2	29.45	29.50	1	6,187	0.02%
2022/06/06	2	29.60	1	29.50	29.40	1	6,236	0.02%
2022/06/01	0	0.00	1	29.15	29.10	-1	6,522	-0.02%
2022/05/31	1	28.90	0	0.00	29.20	1	6,576	0.02%
2022/05/27	2	28.35	0	0.00	28.30	2	6,548	0.03%
2022/05/24	0	0.00	4	27.85	27.65	-4	6,680	-0.06%
2022/05/23	5	27.53	0	0.00	27.85	5	6,664	0.08%
2022/05/19	1	27.00	0	0.00	27.15	1	6,944	0.01%
2022/05/17	10	27.30	0	0.00	27.10	10	6,996	0.14%
2022/05/13	1	26.65	0	0.00	27.05	1	6,950	0.01%
2022/05/11	0	0.00	34	27.80	27.85	-34	6,733	-0.50%
2022/05/09	36	28.93	1	28.90	28.90	35	6,552	0.53%
2022/05/05	1	32.25	1	32.30	32.15	0	6,081	0.00%
2022/04/27	1	31.30	3	31.05	31.15	-2	6,177	-0.03%
2022/04/26	0	0.00	3	31.80	31.70	-3	6,147	-0.05%
2022/04/25	0	0.00	1	31.90	31.80	-1	6,167	-0.02%
2022/04/21	0	0.00	1	32.80	32.60	-1	6,147	-0.02%
2022/04/20	3	32.75	1	32.80	32.70	2	6,144	0.03%
2022/04/18	0	0.00	5	32.65	32.70	-5	6,143	-0.08%
2022/04/14	5	33.50	0	0.00	33.50	5	6,169	0.08%
2022/04/12	1	33.05	2	32.95	32.90	-1	6,273	-0.02%
2022/04/11	1	33.80	0	0.00	33.40	1	6,235	0.02%
2022/04/08	8	34.01	6	34.17	34.15	2	6,231	0.03%
2022/04/07	1	33.80	1.2	33.74	33.05	-0.2	6,096	0.00%
2022/04/06	1	34.10	6	34.05	34.20	-5	5,967	-0.08%
2022/04/01	0	0.00	1	33.30	33.25	-1	5,793	-0.02%
2022/03/31	0	0.00	2	33.10	33.25	-2	5,785	-0.03%
2022/03/30	3	32.95	2	32.95	32.85	1	5,616	0.02%
2022/03/22	0	0.00	2	32.10	32.35	-2	5,504	-0.04%
2022/03/21	1	32.35	8	32.34	32.30	-7	5,516	-0.13%
2022/03/18	0	0.00	11	32.06	31.95	-11	5,513	-0.20%
2022/03/15	1	32.00	2	31.90	31.70	-1	5,479	-0.02%
2022/03/14	2	32.10	0	0.00	32.20	2	5,519	0.04%
2022/03/10	9	32.03	3	32.15	31.95	6	5,648	0.11%
2022/03/09	1	31.20	0	0.00	31.35	1	5,530	0.02%
2022/03/07	0	0.00	3	31.60	31.50	-3	5,408	-0.06%
2022/03/04	1	32.25	1	32.10	32.05	0	5,447	0.00%
2022/02/22	6	31.68	6	31.68	31.50	0	5,758	0.00%
2022/02/18	3	31.45	9	31.26	31.50	-6	5,901	-0.10%
2022/02/16	0	0.00	10	30.90	30.95	-10	6,506	-0.15%
2022/02/10	10	30.88	1	31.00	30.90	9	6,851	0.13%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	4	30.03	0	0.00	30.15	4	7,134	0.06%
2022/01/21	1	30.80	0	0.00	30.55	1	7,102	0.01%
2022/01/20	0	0.00	10	31.10	31.10	-10	7,112	-0.14%
2022/01/18	1	31.05	0	0.00	31.00	1	7,135	0.01%
2022/01/14	10	30.28	15.2	30.48	30.50	-5.2	7,055	-0.07%
2022/01/12	0	0.00	3	30.82	30.75	-3	7,258	-0.04%
2022/01/11	10	30.80	3	30.93	30.95	7	7,381	0.09%
2022/01/10	3	30.90	6	30.95	31.00	-3	7,484	-0.04%
2022/01/07	5	30.51	2	30.55	30.50	3	7,483	0.04%
2022/01/06	1	30.85	0	0.00	30.85	1	7,539	0.01%
2022/01/05	0	30.55	5	30.60	30.70	-5	7,486	-0.07%
2022/01/04	0	0.00	2	30.55	30.55	-2	7,673	-0.03%
2022/01/03	10	30.70	11	30.74	30.75	-1	7,732	-0.01%
2021/12/29	3	30.25	0	0.00	30.25	3	7,681	0.04%
2021/12/28	8	30.26	0	0.00	30.25	8	7,661	0.10%
2021/12/27	0	0.00	3	30.32	30.25	-3	7,666	-0.04%
2021/12/24	2	30.05	0	0.00	30.05	2	7,684	0.03%
2021/12/16	0	0.00	0.1	30.00	29.90	-0.1	7,720	0.00%
2021/12/13	0	0.00	2	30.35	30.10	-2	7,769	-0.03%
2021/12/10	0	0.00	2	30.35	30.25	-2	7,868	-0.03%
2021/12/06	3	30.50	3	30.15	30.25	0	7,739	0.00%
2021/12/03	2	29.85	0	0.00	29.95	2	7,715	0.03%
2021/12/02	1	29.40	0	0.00	29.25	1	7,714	0.01%
2021/11/30	2	29.70	0	0.00	29.50	2	7,696	0.03%
2021/11/29	2	29.50	2	29.65	29.65	0	7,594	0.00%
2021/11/26	7.1	29.74	0	0.00	29.65	7.1	7,539	0.09%
2021/11/25	2	30.03	1	30.05	30.00	1	7,504	0.01%
2021/11/24	12	30.00	0	0.00	30.10	12	7,514	0.16%
2021/11/23	5.2	29.96	0	0.00	29.90	5.2	7,562	0.07%
2021/11/22	2	30.30	1	30.40	30.15	1	7,486	0.01%
2021/11/19	4	30.24	1	30.10	30.10	3	7,413	0.04%
2021/11/18	5.1	30.76	11	30.82	30.50	-5.9	7,288	-0.08%
2021/11/17	3	31.75	3	31.90	31.70	0	7,033	0.00%
2021/11/16	10	31.26	0	0.00	31.15	10	6,964	0.14%
2021/11/15	4.2	31.64	2	31.30	31.20	2.2	6,874	0.03%
2021/11/11	0	0.00	3	32.85	33.25	-3	6,493	-0.05%
2021/11/05	0	0.00	6	32.00	32.10	-6	7,237	-0.08%
2021/11/04	1	32.10	1	32.10	32.10	0	7,218	0.00%
2021/11/01	3	31.22	12	31.38	31.60	-9	7,064	-0.13%
2021/10/29	1	31.00	0	0.00	31.00	1	6,989	0.01%
2021/10/28	9	31.13	0	0.00	31.00	9	6,978	0.13%
2021/10/27	0	0.00	2	30.95	30.90	-2	6,956	-0.03%
2021/10/26	2	30.78	10	31.00	30.85	-8	6,981	-0.11%
2021/10/18	0	0.00	11	30.83	30.00	-11	6,848	-0.16%
2021/10/12	3	29.93	0	0.00	29.90	3	7,006	0.04%
2021/10/08	1	29.20	2	29.55	29.65	-1	6,844	-0.01%
2021/10/07	0	0.00	1	29.05	29.00	-1	6,811	-0.01%
2021/10/06	4	28.78	4	28.80	28.75	0	6,902	0.00%
2021/10/04	2	27.90	0	0.00	27.85	2	7,330	0.03%
2021/09/29	1	28.55	0	0.00	28.75	1	7,755	0.01%
2021/09/27	0	0.00	1	29.20	29.05	-1	7,826	-0.01%
2021/09/24	0	0.00	2	28.73	28.70	-2	7,923	-0.03%
2021/09/23	1	28.55	1	28.55	28.55	0	8,004	0.00%
2021/09/22	6	28.65	0	0.00	28.70	6	8,067	0.07%
2021/09/15	1	28.65	1	29.25	29.25	0	8,042	0.00%
2021/09/10	0	0.00	1	28.80	28.80	-1	7,954	-0.01%
2021/09/08	1	27.80	0	0.00	27.80	1	7,947	0.01%
2021/09/06	1	28.65	0	0.00	28.70	1	7,949	0.01%
2021/09/03	1	29.40	0	0.00	29.35	1	7,868	0.01%
2021/08/26	0.2	29.45	0	0.00	29.35	0.2	8,071	0.00%
2021/08/25	1	29.15	0	0.00	29.20	1	8,142	0.01%
2021/08/20	0	0.00	1	29.25	28.80	-1	8,314	-0.01%
2021/08/17	2	28.85	0	0.00	28.85	2	8,385	0.02%
2021/08/13	24	30.94	2	30.95	30.75	22	8,186	0.27%
2021/08/12	0	0.00	13	30.27	31.15	-13	7,875	-0.17%
2021/08/11	1	29.55	0	0.00	29.40	1	7,649	0.01%
2021/08/10	6	29.93	1	30.05	29.80	5	7,798	0.06%
2021/08/09	15	29.95	10	30.15	29.95	5	8,100	0.06%
2021/08/06	0	0.00	31	30.25	30.25	-31	8,315	-0.37%
2021/08/04	10	29.82	10	30.18	30.30	0	9,085	0.00%
2021/08/02	0	0.00	9	29.85	29.90	-9	9,419	-0.10%
2021/07/30	1	29.50	0	0.00	29.50	1	9,546	0.01%
2021/07/29	0	0.00	28	29.54	29.75	-28	9,713	-0.29%
2021/07/27	14	29.79	16	30.00	29.75	-2	10,083	-0.02%
2021/07/26	43	29.70	34	29.79	29.75	9	10,347	0.09%
2021/07/23	0	0.00	1	29.45	29.30	-1	10,519	-0.01%
2021/07/22	30	29.29	0	0.00	29.25	30	10,649	0.28%
2021/07/19	1	31.55	0	0.00	31.50	1	10,664	0.01%
2021/07/16	1	31.90	4	31.98	31.95	-3	11,097	-0.03%
2021/07/15	14	31.93	3	31.95	32.10	11	11,510	0.10%
2021/07/14	23	32.11	12	32.23	31.90	11	11,850	0.09%
2021/07/13	15	32.58	136	32.63	32.15	-121	12,121	-1.00%	大賣/鉅額交易
2021/07/12	133	32.17	2	32.25	32.05	131	12,257	1.07%	大買/鉅額交易
2021/07/09	5	32.28	33	32.02	32.45	-28	12,282	-0.23%
2021/07/08	30	31.58	6.2	31.65	31.65	23.8	12,636	0.19%
2021/07/07	0	0.00	0.2	31.55	31.30	-0.2	12,999	0.00%
2021/07/06	3.4	31.82	3	32.45	31.95	0.4	13,254	0.00%
2021/07/05	7.5	31.11	0	0.00	31.15	7.5	13,198	0.06%
2021/07/02	1	30.50	6	30.68	30.60	-5	13,335	-0.04%
2021/07/01	3	31.10	0	0.00	30.55	3	13,533	0.02%
2021/06/29	0	0.00	5	30.59	30.60	-5	13,985	-0.04%
2021/06/28	0.2	30.45	0	0.00	30.60	0.2	14,395	0.00%
2021/06/25	2	30.78	60	30.70	30.50	-58	14,954	-0.39%
2021/06/23	3	30.30	0	0.00	30.25	3	16,208	0.02%
2021/06/22	3	30.13	0	0.00	29.90	3	16,617	0.02%
2021/06/18	2	30.45	51	30.48	30.10	-49	17,023	-0.29%
2021/06/17	1	30.10	1	30.05	30.10	0	17,183	0.00%
2021/06/16	1	29.75	0	0.00	29.55	1	17,257	0.01%
2021/06/15	30	30.13	0	0.00	30.30	30	17,309	0.17%
2021/06/11	20	30.20	0	0.00	30.05	20	17,378	0.12%
2021/06/10	0	0.00	81	30.10	30.10	-81	17,515	-0.46%
2021/06/09	0	0.00	23	30.13	29.90	-23	17,581	-0.13%
2021/06/08	0	0.00	10	30.18	30.20	-10	17,668	-0.06%
2021/06/07	41	30.03	0	0.00	29.95	41	17,826	0.23%
2021/06/04	1	30.95	0	0.00	31.00	1	17,771	0.01%
2021/06/03	1	31.00	5	30.95	31.00	-4	17,894	-0.02%
2021/06/02	2	30.48	1	30.70	30.50	1	18,106	0.01%
2021/06/01	88	30.91	30	30.99	31.05	58	18,227	0.32%
2021/05/31	23	30.36	118	30.64	30.70	-95	18,334	-0.52%	大賣/
2021/05/28	118	30.11	4	30.35	30.15	114	18,468	0.62%	大買/鉅額交易
2021/05/27	2	29.95	0	0.00	29.75	2	19,507	0.01%
2021/05/25	10	30.30	2	29.53	30.00	8	20,179	0.04%
2021/05/21	3	28.97	1	28.90	28.90	2	20,231	0.01%
2021/05/20	2	29.05	1	29.15	28.55	1	20,304	0.00%
2021/05/14	0	0.00	1	29.95	29.00	-1	20,192	0.00%
2021/05/13	1	29.50	1	30.30	29.45	0	20,296	0.00%
2021/05/12	1	29.50	1	29.25	29.75	0	20,617	0.00%
2021/05/11	1	32.45	0	0.00	31.60	1	20,316	0.00%
2021/05/10	2	34.13	0	0.00	34.25	2	20,280	0.01%
2021/05/07	52	33.80	2	34.35	34.65	50	20,649	0.24%
2021/05/06	1	33.15	1.7	32.90	32.95	-0.7	20,804	0.00%
2021/05/05	1	33.45	0	0.00	32.80	1	21,078	0.00%
2021/05/03	1	35.10	3	34.45	34.45	-2	21,508	-0.01%
2021/04/29	1	36.20	1	36.75	36.40	0	21,402	0.00%
2021/04/28	1	36.10	0	0.00	36.10	1	21,304	0.00%
2021/04/27	2	35.85	0	0.00	35.85	2	21,562	0.01%
2021/04/26	5	35.93	0	0.00	36.20	5	21,556	0.02%
2021/04/23	0	0.00	2	35.88	35.95	-2	21,587	-0.01%
2021/04/22	3	38.30	2	37.20	35.95	1	21,581	0.00%
2021/04/21	8	38.17	4	38.10	38.05	4	21,139	0.02%
2021/04/20	0	0.00	1	36.60	36.85	-1	20,848	0.00%
2021/04/16	1	33.55	2	34.18	34.40	-1	20,450	0.00%
2021/04/15	0	0.00	1	33.95	33.55	-1	20,507	0.00%
2021/04/14	2	33.38	0	0.00	33.25	2	20,490	0.01%
2021/04/13	0	0.00	1	35.70	34.85	-1	20,289	0.00%
2021/04/12	1	35.40	2.3	34.96	35.55	-1.3	20,074	-0.01%
2021/04/09	3.1	34.36	6	34.78	34.20	-2.9	20,143	-0.01%
2021/04/08	3	34.43	6.5	34.35	34.40	-3.5	20,148	-0.02%
2021/04/07	6	34.16	5	34.13	34.40	1	20,061	0.00%
2021/04/06	1.2	33.32	1	33.75	33.50	0.2	20,166	0.00%
2021/04/01	3	33.42	6	33.73	33.45	-3	20,616	-0.01%
2021/03/31	5	34.02	4.5	34.20	34.25	0.5	20,691	0.00%
2021/03/30	1	33.70	1	33.25	33.70	0	20,291	0.00%
2021/03/29	4.7	32.08	28	31.60	32.85	-23.3	19,854	-0.12%
2021/03/26	4	31.25	1	30.80	30.75	3	19,058	0.02%
2021/03/25	4.8	31.00	1	31.05	31.10	3.8	19,119	0.02%
2021/03/24	1	30.15	2	29.80	30.25	-1	20,082	0.00%
2021/03/23	2	30.35	3	30.45	30.80	-1	20,283	0.00%
2021/03/19	5	29.45	5	29.65	29.65	0	20,035	0.00%
2021/03/17	0	0.00	10	29.10	29.15	-10	20,141	-0.05%
2021/03/16	24	29.37	0	0.00	29.25	24	20,266	0.12%
2021/03/15	1	29.20	1	29.30	29.30	0	20,348	0.00%
2021/03/09	0	0.00	6.6	28.68	29.10	-6.6	22,273	-0.03%
2021/03/02	1	30.75	1	30.25	29.60	0	22,208	0.00%
2021/02/26	2	30.58	0	0.00	30.55	2	21,313	0.01%
2021/02/25	0	0.00	2	30.00	30.20	-2	21,061	-0.01%
2021/02/23	1	29.00	0	0.00	29.25	1	20,855	0.00%
2021/02/22	3	29.15	4	29.24	29.30	-1	21,031	0.00%
2021/02/18	1	28.25	0	0.00	28.35	1	21,202	0.00%
2021/02/05	1	28.60	0	0.00	28.35	1	21,551	0.00%
2021/02/04	2	29.35	1	29.05	29.35	1	21,889	0.00%
2021/02/03	1	29.95	5	29.82	29.70	-4	21,666	-0.02%
2021/01/29	1	29.05	3	29.88	28.65	-2	20,698	-0.01%
2021/01/28	1	29.20	2	29.35	29.20	-1	20,230	0.00%
2021/01/27	14	29.45	15	29.45	29.30	-1	19,928	-0.01%
2021/01/26	3	28.97	15	28.93	29.00	-12	19,458	-0.06%
2021/01/21	0	0.00	1	26.20	26.55	-1	18,374	-0.01%
2021/01/20	10	26.00	8	26.03	26.05	2	18,264	0.01%
2021/01/19	6	27.51	0	0.00	27.25	6	17,872	0.03%
2021/01/18	0	0.00	4	26.95	27.65	-4	17,741	-0.02%
2021/01/15	5	28.35	6	27.75	27.70	-1	17,549	-0.01%
2021/01/13	4	27.80	15	28.03	27.95	-11	17,307	-0.06%
2021/01/12	5	27.92	0	0.00	27.70	5	17,157	0.03%
2021/01/11	2	28.38	3	28.23	28.60	-1	16,925	-0.01%
2021/01/08	4	28.13	2	28.18	28.00	2	16,791	0.01%
2021/01/07	5	29.23	1	29.20	28.75	4	16,496	0.02%
2021/01/06	1	29.35	3	29.18	28.85	-2	16,243	-0.01%
2021/01/05	2	29.15	5	29.30	29.20	-3	15,862	-0.02%
2021/01/04	6	29.43	2	29.78	29.30	4	15,667	0.03%
2020/12/31	5	28.80	1	28.95	28.95	4	15,254	0.03%
2020/12/29	2	28.50	3	28.92	28.50	-1	14,895	-0.01%
2020/12/28	2	29.03	1	29.10	29.05	1	14,549	0.01%
2020/12/25	10	27.87	5	27.74	27.85	5	13,866	0.04%
2020/12/23	0	0.00	2	26.65	26.50	-2	13,382	-0.01%
2020/12/22	1	27.15	0	0.00	26.35	1	13,307	0.01%
2020/12/21	1	26.80	4	26.89	26.90	-3	13,149	-0.02%
2020/12/18	20	28.33	13	27.95	27.25	7	12,771	0.05%
2020/12/17	1	26.40	20	27.24	27.45	-19	11,400	-0.17%
2020/12/16	0	0.00	3	26.70	26.60	-3	11,046	-0.03%
2020/12/14	0	0.00	3	26.65	26.45	-3	10,820	-0.03%
2020/12/08	2	26.10	6	26.00	26.05	-4	10,338	-0.04%
2020/12/07	14	26.49	35	26.85	25.95	-21	10,089	-0.21%
2020/12/04	47	26.43	37	26.45	26.75	10	9,398	0.11%
2020/12/03	0	0.00	2	24.60	24.85	-2	8,515	-0.02%
2020/12/02	0	0.00	3	24.25	24.30	-3	8,753	-0.03%
2020/12/01	2	23.53	4	23.70	23.85	-2	9,240	-0.02%
2020/11/30	19	23.69	12	23.75	23.50	7	9,303	0.08%
2020/11/27	2	22.98	9.1	22.93	22.95	-7.1	8,903	-0.08%
2020/11/24	11	22.45	5	22.45	22.65	6	8,602	0.07%
2020/11/23	6	22.52	11	22.33	22.60	-5	8,485	-0.06%
2020/11/19	1	22.10	7	21.87	21.50	-6	8,265	-0.07%
2020/11/18	0	0.00	5	21.70	21.70	-5	8,107	-0.06%
2020/11/17	0	0.00	1.3	21.44	21.50	-1.3	8,033	-0.02%
2020/11/16	0	0.00	6	21.17	21.35	-6	7,940	-0.08%
2020/11/13	0	0.00	2	20.63	20.70	-2	7,761	-0.03%
2020/11/12	0.3	20.45	14	20.90	20.50	-13.7	7,722	-0.18%
2020/11/11	1	19.50	0	0.00	19.80	1	7,174	0.01%
2020/11/10	0	0.00	1	19.30	19.35	-1	7,118	-0.01%
2020/11/05	2	19.15	0	0.00	19.15	2	7,029	0.03%
2020/11/03	0	0.00	10	19.20	19.05	-10	7,165	-0.14%
2020/10/23	0	0.00	5	19.30	19.30	-5	7,301	-0.07%
2020/10/20	0	0.00	5	19.20	19.05	-5	7,427	-0.07%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/14	1	18.80	0	0.00	18.80	1	7,667	0.01%
2020/10/08	1	19.20	0	0.00	19.20	1	7,606	0.01%
2020/09/29	5	18.35	1	18.30	18.30	4	7,637	0.05%
2020/09/28	1	18.55	0	0.00	18.45	1	7,706	0.01%
2020/09/25	5	18.00	0	0.00	18.10	5	7,742	0.06%
2020/09/23	10	18.90	0	0.00	18.90	10	7,626	0.13%
2020/09/16	0	0.00	2	20.00	20.00	-2	7,555	-0.03%
2020/09/14	1	19.55	2	19.55	19.55	-1	7,369	-0.01%
2020/09/11	1	19.30	1	19.70	19.30	0	7,345	0.00%
2020/09/10	4	19.75	2	19.75	19.50	2	7,280	0.03%
2020/09/09	10	19.75	3	19.60	19.80	7	7,207	0.10%
2020/09/07	0	0.00	11	20.59	20.20	-11	6,994	-0.16%
2020/09/04	5	19.50	27	19.83	20.00	-22	6,565	-0.34%
2020/09/03	0	0.00	3	19.10	19.30	-3	5,979	-0.05%
2020/09/02	0	0.00	1	18.70	18.60	-1	5,798	-0.02%
2020/08/31	9	18.79	2	18.75	18.60	7	5,893	0.12%
2020/08/28	1	18.65	1	18.80	18.70	0	5,904	0.00%
2020/08/27	2	18.95	0	0.00	18.70	2	6,005	0.03%
2020/08/26	0	0.00	1	19.00	19.10	-1	5,930	-0.02%
2020/08/25	4	19.35	0	0.00	18.95	4	5,909	0.07%
2020/08/24	0	0.00	4	19.14	19.15	-4	5,801	-0.07%
2020/08/21	3	18.85	0	0.00	18.75	3	5,710	0.05%
2020/08/20	1	18.60	0	0.00	18.20	1	5,652	0.02%
2020/08/19	0	0.00	4	18.93	19.30	-4	5,462	-0.07%
2020/08/18	4	18.90	4	19.20	18.75	0	5,268	0.00%
2020/08/17	0	0.00	4	18.68	18.70	-4	5,065	-0.08%
2020/08/14	4	18.26	0	0.00	18.15	4	4,977	0.08%
2020/08/11	0	0.00	2	18.10	18.05	-2	5,041	-0.04%
2020/08/10	1	18.30	4	18.25	18.25	-3	5,027	-0.06%
2020/08/06	2	17.83	0	0.00	17.80	2	4,965	0.04%
2020/07/29	0	0.00	2	16.70	16.75	-2	5,491	-0.04%
2020/07/28	0	0.00	1	16.50	16.50	-1	5,586	-0.02%
2020/07/27	1	16.90	0	0.00	16.75	1	5,688	0.02%
2020/07/24	2	17.50	1	17.65	17.25	1	5,665	0.02%
2020/07/23	0	0.00	1	17.85	17.75	-1	5,690	-0.02%
2020/07/22	2	18.50	0	0.00	18.55	2	5,680	0.04%
2020/07/17	1	18.30	0	0.00	18.30	1	5,601	0.02%
2020/07/13	0	0.00	1	18.50	18.50	-1	5,858	-0.02%
2020/07/10	0	0.00	5	18.10	18.25	-5	5,942	-0.08%
2020/07/07	0	0.00	27	18.56	18.60	-27	5,920	-0.46%
2020/07/06	1	18.50	0	0.00	18.55	1	5,935	0.02%
2020/07/02	0	0.00	3	18.00	17.95	-3	6,069	-0.05%
2020/06/24	1	17.80	4	18.01	17.90	-3	6,292	-0.05%
2020/06/17	2	17.55	25	17.60	17.45	-23	6,375	-0.36%
2020/06/16	1	17.50	10	17.55	17.50	-9	6,477	-0.14%
2020/06/15	26	17.40	0	0.00	17.20	26	6,663	0.39%
2020/06/11	36	17.41	0	0.00	17.40	36	6,715	0.54%
2020/06/10	7	18.24	0	0.00	18.05	7	6,679	0.10%
2020/06/08	0	0.00	36	17.55	17.75	-36	6,723	-0.54%
2020/06/05	2	17.35	3	17.37	17.35	-1	6,654	-0.02%
2020/06/04	0	0.00	1	17.30	17.30	-1	6,701	-0.01%
2020/06/03	2	17.25	0	0.00	17.20	2	6,726	0.03%
2020/06/02	0	0.00	19	16.85	16.85	-19	6,604	-0.29%
2020/06/01	19	16.65	0	0.00	16.70	19	6,593	0.29%
2020/05/15	0	0.00	2	16.40	16.25	-2	6,657	-0.03%
2020/05/08	1	16.60	0	0.00	16.60	1	6,413	0.02%
2020/05/07	2	17.10	0	0.00	17.05	2	6,207	0.03%
2020/05/05	2	16.70	52	16.81	17.15	-50	6,083	-0.82%
2020/05/04	50	16.60	0	0.00	16.65	50	5,930	0.84%
2020/04/30	0	0.00	51	16.95	16.95	-51	5,868	-0.87%
2020/04/28	1	16.30	1	16.50	16.50	0	5,825	0.00%
2020/04/24	1	15.90	0	0.00	15.85	1	5,913	0.02%
2020/04/23	1	16.00	0	0.00	16.05	1	5,906	0.02%
2020/04/17	50	16.45	50	16.75	16.35	0	5,771	0.00%
2020/04/16	50	16.45	0	0.00	16.50	50	5,703	0.88%
2020/04/15	0	0.00	3	16.70	16.75	-3	5,658	-0.05%
2020/04/10	0	0.00	3	16.15	16.20	-3	5,589	-0.05%
2020/04/09	3	16.10	2	16.05	16.10	1	5,586	0.02%
2020/04/06	4	15.28	4	15.35	15.40	0	5,288	0.00%
2020/04/01	4	15.50	2	15.55	15.45	2	5,270	0.04%
2020/03/30	2	15.15	2	15.10	15.10	0	5,263	0.00%
2020/03/16	2	16.00	0	0.00	15.85	2	6,256	0.03%
2020/03/13	31	15.60	0	0.00	16.00	31	6,253	0.50%
2020/03/12	1	17.55	0	0.00	17.10	1	6,174	0.02%
2020/03/09	1	18.20	0	0.00	18.15	1	6,020	0.02%
2020/03/05	4	19.00	0	0.00	19.00	4	5,997	0.07%
2020/03/02	20	18.23	0	0.00	18.40	20	6,040	0.33%
2020/02/27	15	19.15	0	0.00	18.75	15	6,019	0.25%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/21	20	19.85	0	0.00	19.85	20	5,867	0.34%
2020/02/14	0	0.00	1	20.20	20.05	-1	5,973	-0.02%
2020/02/12	0	0.00	1	20.00	20.10	-1	6,196	-0.02%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/02/06	0	0.00	102	20.20	20.20	-102	6,417	-1.59%	大賣/鉅額交易
2020/02/04	1	19.95	2	20.05	20.05	-1	6,526	-0.02%
2020/02/03	1	19.50	0	0.00	19.80	1	6,589	0.02%
2020/01/31	0.7	20.20	0	0.00	20.20	0.7	6,832	0.01%
2020/01/30	103	19.95	0	0.00	19.75	103	6,841	1.51%	大買/鉅額交易
2020/01/15	1	21.25	1	21.40	21.25	0	6,894	0.00%
2020/01/14	0	0.00	61	21.45	21.45	-61	7,103	-0.86%
2020/01/10	2	21.10	0	0.00	21.05	2	7,310	0.03%
2020/01/07	1	20.95	12	20.81	20.85	-11	7,445	-0.15%
2020/01/06	11	20.95	0	0.00	20.90	11	7,478	0.15%
2020/01/03	2	21.20	0	0.00	21.15	2	7,519	0.03%
2019/12/31	0	0.00	1	21.15	21.30	-1	7,672	-0.01%
2019/12/30	51	21.25	0	0.00	21.20	51	7,839	0.65%
2019/12/27	0	0.00	2	21.35	21.35	-2	7,843	-0.03%
2019/12/26	2	21.55	0	0.00	21.40	2	7,958	0.03%
2019/12/25	0	0.00	50	21.70	21.65	-50	8,196	-0.61%
2019/12/24	0	0.00	3	21.33	21.45	-3	8,159	-0.04%
2019/12/23	4	21.00	1	21.25	20.85	3	8,026	0.04%
2019/12/20	2	20.95	3	21.08	20.80	-1	7,671	-0.01%
2019/12/19	1	20.85	0	0.00	20.80	1	7,354	0.01%
2019/12/16	2	21.30	0	0.00	21.15	2	7,328	0.03%
2019/12/13	1	21.00	0	0.00	21.10	1	7,297	0.01%
2019/12/11	50	21.32	0	0.00	21.20	50	7,241	0.69%
2019/12/06	1	21.80	0	0.00	21.70	1	7,219	0.01%
2019/11/25	0	0.00	1	22.30	22.15	-1	8,632	-0.01%
2019/11/14	0	0.00	6	22.55	22.50	-6	8,548	-0.07%
2019/11/04	5	23.00	0	0.00	23.05	5	8,160	0.06%
2019/10/30	5	22.90	1	22.95	22.80	4	7,919	0.05%
2019/10/23	0	0.00	5	22.70	22.75	-5	7,436	-0.07%
2019/10/22	1	22.70	5	22.50	22.60	-4	7,373	-0.05%
2019/10/21	1	22.20	1	22.30	22.35	0	7,249	0.00%
2019/10/16	1	21.65	1	21.75	21.75	0	7,084	0.00%
2019/10/08	0	0.00	2	22.10	21.90	-2	7,016	-0.03%
2019/10/04	4	22.30	5	22.09	22.10	-1	6,860	-0.01%
2019/10/01	1	22.10	1	22.00	21.85	0	6,492	0.00%
2019/09/26	8	21.85	2	21.63	21.50	6	6,116	0.10%
2019/09/25	0	0.00	1	21.25	21.30	-1	5,841	-0.02%
2019/09/24	0	0.00	1	21.40	21.25	-1	5,835	-0.02%
2019/09/23	1	21.40	1	21.35	21.40	0	5,758	0.00%
2019/09/18	1	21.00	0	0.00	21.05	1	5,574	0.02%
2019/09/17	1	20.75	2	21.05	21.15	-1	5,555	-0.02%
2019/09/11	0	0.00	15.1	21.30	21.30	-15.1	5,403	-0.28%
2019/09/10	1	21.05	0	0.00	21.15	1	5,377	0.02%
2019/09/09	2	21.80	2	21.45	21.40	0	5,311	0.00%
2019/09/06	0	0.00	10	21.40	21.35	-10	5,345	-0.19%
2019/09/05	0.5	21.20	0.7	21.20	21.20	-0.2	5,352	0.00%
2019/09/04	1	21.15	5.2	20.92	21.50	-4.2	4,988	-0.08%
2019/09/03	0.9	20.25	0	0.00	20.35	0.9	4,596	0.02%
2019/09/02	0	0.00	1	20.20	20.55	-1	4,536	-0.02%
2019/08/30	0	0.00	33	20.08	20.05	-33	4,428	-0.75%
2019/08/29	0	0.00	2	19.28	19.40	-2	4,205	-0.05%
2019/08/28	2	19.10	0	0.00	19.10	2	4,169	0.05%
2019/08/27	1	19.20	0	0.00	19.10	1	4,168	0.02%
2019/08/26	0	0.00	1	19.25	19.20	-1	4,195	-0.02%
2019/08/22	1	19.60	2	19.65	19.40	-1	4,230	-0.02%
2019/08/21	1	19.40	5	19.40	19.45	-4	4,265	-0.09%
2019/08/20	1	19.40	1	19.40	19.35	0	4,259	0.00%
2019/08/19	0	0.00	1	19.40	19.40	-1	4,257	-0.02%
2019/08/16	2	19.05	32	19.06	19.15	-30	4,242	-0.71%
2019/08/12	0	0.00	1	19.15	19.10	-1	4,137	-0.02%
2019/08/06	2	18.65	0	0.00	18.85	2	4,152	0.05%
2019/08/02	1	19.10	0	0.00	18.95	1	4,192	0.02%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/31	7	19.31	1	19.30	19.35	6	4,269	0.14%
2019/07/30	0	0.00	2	19.45	19.30	-2	4,260	-0.05%
2019/07/29	2	19.38	0	0.00	19.40	2	4,272	0.05%
2019/07/26	1	19.50	0	0.00	19.50	1	4,216	0.02%
2019/07/25	0	0.00	1	19.60	19.60	-1	4,206	-0.02%
2019/07/24	3	19.50	5	19.55	19.50	-2	4,188	-0.05%
2019/07/22	1	20.30	3	20.27	20.20	-2	4,071	-0.05%
2019/07/18	32	20.40	1	20.40	20.35	31	3,976	0.78%
2019/07/17	4	20.80	32	20.74	20.60	-28	3,934	-0.71%
2019/07/16	17	20.54	1	20.65	20.65	16	3,862	0.41%
2019/07/11	30	20.10	0	0.00	20.10	30	3,737	0.80%
2019/06/26	0	0.00	20	20.11	20.15	-20	3,870	-0.52%
2019/06/21	0	0.00	1	20.40	20.20	-1	3,905	-0.03%
2019/06/17	2	20.25	0	0.00	20.10	2	4,090	0.05%
2019/06/06	0	0.00	1	19.40	19.50	-1	3,832	-0.03%
2019/05/29	20	19.20	1	19.05	19.25	19	3,795	0.50%
2019/05/21	2	18.90	5	18.90	18.80	-3	3,843	-0.08%
2019/05/20	1	18.80	9	18.91	18.90	-8	3,846	-0.21%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	0	0.00	2	18.70	18.65	-2	3,869	-0.05%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/10	0	0.00	2	19.25	19.25	-2	3,860	-0.05%
2019/05/09	0	0.00	1	19.35	19.25	-1	3,880	-0.03%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/06	1	19.30	1	19.25	19.05	0	3,768	0.00%
2019/04/30	19	19.53	0	0.00	19.65	19	3,739	0.51%
2019/04/26	17	19.62	0	0.00	19.55	17	3,753	0.45%
2019/04/25	21	19.70	0	0.00	19.65	21	3,719	0.56%
2019/04/24	10	19.75	0	0.00	19.75	10	3,762	0.27%
2019/04/23	2	19.75	0	0.00	19.75	2	3,787	0.05%
2019/04/22	1	19.70	2	19.80	19.70	-1	3,797	-0.03%
2019/04/19	8	19.66	0.2	19.60	19.65	7.8	3,765	0.21%
2019/04/09	3	19.92	0	0.00	19.90	3	3,886	0.08%
2019/03/22	1	19.95	13	20.00	20.00	-12	3,785	-0.32%
2019/03/14	0	0.00	3	20.10	19.95	-3	3,587	-0.08%
2019/03/06	0	0.00	0.5	20.00	20.15	-0.5	3,658	-0.01%
2019/02/25	0	0.00	1	19.90	19.90	-1	3,499	-0.03%
2019/02/19	1	19.75	0	0.00	19.65	1	3,388	0.03%
2019/01/16	0	0.00	1	19.95	20.00	-1	3,322	-0.03%
2019/01/08	0	0.00	9	20.15	20.05	-9	3,392	-0.27%
2019/01/04	2	20.05	2	20.05	20.25	0	3,409	0.00%
2018/12/22	3	19.30	0	0.00	19.30	3	3,417	0.09%
2018/12/13	0	0.00	1	19.55	19.60	-1	3,363	-0.03%
2018/12/12	1	19.55	1	19.55	19.55	0	3,338	0.00%
2018/11/08	1	18.90	2	18.75	18.75	-1	3,670	-0.03%
2018/10/26	0	0.00	7	17.22	17.20	-7	4,623	-0.15%
2018/10/25	0	0.00	3	17.30	17.35	-3	5,222	-0.06%
2018/10/24	1	17.75	1	17.75	17.75	0	5,384	0.00%
2018/10/23	12	18.33	0	0.00	18.10	12	5,466	0.22%
2018/10/22	0	0.00	2	17.95	18.00	-2	5,463	-0.04%
2018/10/15	1	17.50	0	0.00	17.40	1	5,856	0.02%
2018/10/11	3	17.62	0	0.00	17.45	3	5,883	0.05%
2018/10/05	1	19.20	6	19.20	19.15	-5	5,919	-0.08%
2018/09/10	4	19.60	1	19.85	19.45	3	6,810	0.04%
2018/08/30	0	0.00	2	20.85	20.85	-2	7,708	-0.03%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	0	0.00	2	20.30	20.30	-2	8,034	-0.02%
2018/08/15	0	0.00	35	20.74	20.55	-35	7,995	-0.44%
2018/08/10	2	21.10	0	0.00	21.15	2	7,936	0.03%
2018/08/09	0	0.00	1	21.45	21.45	-1	7,860	-0.01%
2018/08/03	0	0.00	5	21.90	21.70	-5	7,859	-0.06%
2018/08/02	8	21.94	3	21.82	21.70	5	7,861	0.06%
2018/08/01	4	22.91	0	0.00	23.30	4	7,523	0.05%
2018/07/31	2	22.80	0	0.00	22.80	2	7,009	0.03%
2018/07/27	0	0.00	5	22.45	22.60	-5	6,766	-0.07%
2018/07/24	0	0.00	5	22.53	22.65	-5	6,805	-0.07%
2018/07/23	1	22.15	5	22.15	22.20	-4	9,777	-0.04%
2018/07/19	1	22.35	0	0.00	22.15	1	10,034	0.01%
2018/07/18	0	0.00	5	22.15	22.30	-5	10,302	-0.05%
2018/07/17	7	22.20	10	22.25	22.10	-3	10,867	-0.03%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	7	22.01	22.15	-7	11,022	-0.06%
2018/07/12	1	22.10	5	22.15	22.15	-4	11,147	-0.04%
2018/07/10	0	0.00	1	21.65	21.75	-1	11,074	-0.01%
2018/07/09	0	0.00	2	21.63	21.55	-2	11,088	-0.02%
2018/07/06	1	21.05	0	0.00	21.30	1	11,030	0.01%
2018/07/05	1	21.20	5	21.35	21.25	-4	11,103	-0.04%
2018/06/28	1	21.35	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/25	1	21.45	3	21.25	21.05	-2	11,419	-0.02%
2018/06/22	6	21.50	10	21.45	21.40	-4	11,490	-0.03%
2018/06/20	0	0.00	15	21.40	21.30	-15	11,510	-0.13%
2018/06/15	10	21.30	0	0.00	21.30	10	11,565	0.09%
2018/06/12	0	0.00	1	21.90	21.90	-1	11,555	-0.01%
2018/06/11	5	21.80	0	0.00	21.80	5	11,551	0.04%
2018/06/08	7	22.20	0	0.00	21.95	7	11,597	0.06%
2018/06/07	0	0.00	1	21.95	22.15	-1	11,345	-0.01%
2018/06/06	0	0.00	5	21.35	21.45	-5	11,122	-0.04%
2018/06/01	5	21.25	2	21.33	21.35	3	11,469	0.03%
2018/05/31	0	0.00	20	21.10	21.20	-20	11,404	-0.18%
2018/05/30	20	20.80	0	0.00	20.75	20	11,340	0.18%
2018/05/28	0	0.00	1	20.90	20.95	-1	11,309	-0.01%
2018/05/25	0	0.00	5	20.85	20.80	-5	11,282	-0.04%
2018/05/22	0.5	20.80	0	0.00	20.85	0.5	11,283	0.00%
2018/05/21	1	21.00	0	0.00	21.05	1	11,303	0.01%
2018/05/18	2	21.10	0	0.00	20.85	2	11,247	0.02%
2018/05/15	0	0.00	20	20.70	20.70	-20	11,224	-0.18%
2018/05/11	20	20.55	0	0.00	20.55	20	11,458	0.17%
2018/05/10	0	0.00	1	20.70	20.65	-1	11,392	-0.01%
2018/05/08	2	20.25	0	0.00	20.55	2	11,310	0.02%
2018/05/07	0	0.00	2	20.27	20.20	-2	11,311	-0.02%
2018/04/27	24	19.59	22	19.75	19.75	2	11,229	0.02%
2018/04/26	2	21.23	0	0.00	20.90	2	8,312	0.02%
2018/04/24	1	21.70	0	0.00	21.45	1	8,036	0.01%
2018/04/19	0	0.00	50	21.70	21.55	-50	7,136	-0.70%
2018/04/18	5	21.45	0	0.00	21.60	5	7,065	0.07%
2018/04/13	10	21.10	1	21.05	21.05	9	6,886	0.13%
2018/04/11	40	21.38	0	0.00	21.25	40	6,949	0.58%
2018/04/09	0	0.00	20	21.75	21.60	-20	6,833	-0.29%
2018/04/03	20	21.55	0	0.00	21.55	20	6,787	0.29%
2018/04/02	0	21.75	0	0.00	21.80	0	6,768	0.00%
2018/03/31	1	22.05	1	22.05	22.00	0	6,726	0.00%
2018/03/30	0	0.00	3	21.70	21.80	-3	6,586	-0.05%
2018/03/12	1	21.65	5	21.70	21.70	-4	6,940	-0.06%
2018/03/08	0	0.00	20	20.70	21.65	-20	6,837	-0.29%
2018/03/01	0	0.00	1	20.25	20.20	-1	7,483	-0.01%
2018/02/23	1	20.30	0	0.00	20.30	1	7,736	0.01%
2018/02/21	0	0.00	20	20.35	20.25	-20	7,821	-0.26%
2018/02/12	6	19.91	0	0.00	19.95	6	7,825	0.08%
2018/02/07	2	20.10	0	0.00	19.95	2	7,867	0.03%
2018/02/06	20	20.10	0	0.00	19.55	20	7,895	0.25%
2018/02/05	20	20.75	20	20.90	20.90	0	7,766	0.00%
2018/01/31	25	21.26	0	0.00	21.25	25	8,245	0.30%
2018/01/22	0	0.00	12	21.87	21.75	-12	8,225	-0.15%
2018/01/19	11	21.20	0	0.00	21.20	11	8,068	0.14%
2018/01/16	0	0.00	20	21.30	21.50	-20	8,600	-0.23%
2018/01/12	20	21.05	0	0.00	21.10	20	8,659	0.23%
2018/01/09	0	0.00	2	21.15	21.15	-2	8,789	-0.02%
2018/01/08	2	21.35	1	21.35	21.30	1	8,784	0.01%
2018/01/04	1	21.60	0	0.00	21.60	1	8,751	0.01%
2018/01/03	0	0.00	4	21.40	21.40	-4	8,781	-0.05%