廣宇 (2328)-台新-松江券商分點個股進出

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
38.85
漲跌
▲1.65
漲幅
+4.44%
成交量
6,522張
產業
上市電子零組件類股
696人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣宇 (2328)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/12/17	9	38.91	2	38.80	38.85	7	4,880	0.14%
2024/12/16	25	37.21	25	38.30	37.20	0	4,790	0.00%
2024/12/13	32	38.81	28	38.82	38.65	4	4,711	0.08%
2024/12/12	33	38.27	39	39.19	38.25	-6	4,512	-0.13%
2024/12/11	1	36.60	0	0.00	38.00	1	4,134	0.02%
2024/12/10	1	37.10	1	36.75	36.75	0	4,092	0.00%
2024/12/09	10	37.82	11	38.12	37.80	-1	4,067	-0.02%
2024/12/06	0	0.00	2	38.75	38.60	-2	4,043	-0.05%
2024/12/05	7	38.00	0	0.00	37.80	7	3,992	0.18%
2024/11/28	1	36.60	1	36.75	36.75	0	3,999	0.00%
2024/11/27	26	37.28	26	37.90	37.25	0	3,989	0.00%
2024/11/26	5	38.79	0	0.00	38.70	5	3,948	0.13%
2024/11/25	0	0.00	2	39.80	39.15	-2	3,934	-0.05%
2024/11/22	0	0.00	1	39.25	39.15	-1	3,881	-0.03%
2024/11/21	11	38.83	11	38.29	38.70	0	3,834	0.00%
2024/11/20	15	38.87	15	39.71	38.75	0	3,798	0.00%
2024/11/19	3	38.47	3	38.93	39.55	0	3,652	0.00%
2024/11/18	30	37.60	31	37.56	37.55	-1	3,572	-0.03%
2024/11/15	40	38.55	38	38.59	38.35	2	3,526	0.06%
2024/11/14	15	38.33	13	38.37	38.20	2	3,426	0.06%
2024/11/13	6	38.68	2	38.68	38.45	4	3,369	0.12%
2024/11/12	55	39.36	53	39.95	39.05	2	3,285	0.06%
2024/11/11	1	39.70	4	39.70	39.85	-3	2,809	-0.11%
2024/11/08	17	39.08	14	39.09	39.20	3	2,699	0.11%
2024/11/07	6	39.73	18.1	39.50	39.80	-12.1	2,513	-0.48%
2024/11/06	18	38.34	16	38.27	38.15	2	2,115	0.09%
2024/11/05	1	38.55	0	0.00	38.00	1	2,059	0.05%
2024/11/04	6	38.42	6	38.95	39.00	0	1,949	0.00%
2024/11/01	13	38.48	6	38.40	38.55	7	1,807	0.39%
2024/10/30	0	0.00	3	37.37	37.60	-3	1,547	-0.19%
2024/10/28	15	36.06	14	35.87	36.05	1	1,315	0.08%
2024/10/24	0	0.00	4	36.35	35.95	-4	1,327	-0.30%
2024/10/23	0	0.00	6	36.30	36.00	-6	1,319	-0.45%
2024/10/22	6	36.35	0	0.00	36.30	6	1,313	0.46%
2024/10/21	4	35.80	0	0.00	35.75	4	1,339	0.30%
2024/10/18	11	35.34	11	35.55	35.35	0	1,408	0.00%
2024/10/15	0	0.00	1	34.85	34.80	-1	1,489	-0.07%
2024/10/09	0	0.00	9	34.81	34.20	-9	1,631	-0.55%
2024/10/07	8	35.83	15	35.45	35.70	-7	1,776	-0.39%
2024/10/04	15	35.57	0	0.00	34.90	15	1,907	0.79%
2024/10/01	14	35.35	14	34.97	35.45	0	2,076	0.00%
2024/09/16	0	0.00	5	34.73	35.50	-5	2,723	-0.18%
2024/09/13	5	34.80	0	0.00	34.75	5	2,844	0.18%
2024/09/04	1	33.60	1	34.45	34.25	0	3,527	0.00%
2024/09/03	1	35.55	0	0.00	35.50	1	3,692	0.03%
2024/09/02	0	0.00	1	35.60	35.60	-1	4,302	-0.02%
2024/08/21	1	35.25	0	0.00	35.30	1	7,930	0.01%
2024/08/20	1	35.60	0	0.00	35.60	1	7,942	0.01%
2024/08/19	0.1	35.15	0	0.00	35.25	0.1	7,970	0.00%
2024/08/14	10	34.15	10	34.20	34.20	0	8,024	0.00%
2024/08/07	0.1	32.15	0	0.00	32.85	0.1	8,093	0.00%
2024/08/05	0	0.00	3	31.93	31.65	-3	8,134	-0.04%
2024/07/30	27.2	35.13	27	34.36	35.10	0.2	8,573	0.00%
2024/07/29	19	34.70	19	35.06	34.60	0	8,579	0.00%
2024/07/26	1.2	34.93	0	0.00	35.20	1.2	8,598	0.01%
2024/07/22	41	35.83	43	36.00	35.85	-2	8,588	-0.02%
2024/07/19	20	36.95	17	37.48	36.80	3	8,553	0.04%
2024/07/18	2	37.93	3	38.37	38.30	-1	8,507	-0.01%
2024/07/17	1	38.85	0	0.00	38.90	1	8,472	0.01%
2024/07/16	1	39.20	1	39.10	39.10	0	8,443	0.00%
2024/07/15	0	0.00	2	39.48	39.50	-2	8,450	-0.02%
2024/07/11	25	40.01	25	40.17	40.00	0	8,418	0.00%
2024/07/10	0	0.00	1	40.45	40.45	-1	8,388	-0.01%
2024/07/09	42.2	39.86	39	39.88	39.85	3.2	8,341	0.04%
2024/07/05	0.3	40.80	0	0.00	40.55	0.3	8,169	0.00%
2024/07/03	0	0.00	5	40.30	39.55	-5	8,005	-0.06%
2024/07/02	1	39.30	0	0.00	39.15	1	8,000	0.01%
2024/07/01	1	39.95	0	0.00	39.60	1	8,007	0.01%
2024/06/28	1	40.35	0	0.00	40.05	1	8,035	0.01%
2024/06/27	8	39.98	3	40.33	40.25	5	8,056	0.06%
2024/06/26	16	39.72	15	40.03	39.65	1	8,285	0.01%
2024/06/25	0	0.00	1	40.00	40.25	-1	9,247	-0.01%
2024/06/24	0	0.00	1	40.15	39.80	-1	9,324	-0.01%
2024/06/21	1	40.00	3	39.93	40.15	-2	9,294	-0.02%
2024/06/20	4	40.33	3	40.47	40.30	1	9,245	0.01%
2024/06/19	16	39.31	20	40.05	39.30	-4	9,169	-0.04%
2024/06/17	10	39.80	0	0.00	39.70	10	9,018	0.11%
2024/06/13	15	38.80	15	38.93	38.80	0	8,899	0.00%
2024/06/11	1	38.60	1	39.15	38.60	0	8,972	0.00%
2024/06/07	3	39.98	0	0.00	39.30	3	8,929	0.03%
2024/06/06	41	41.20	36	40.99	40.85	5	8,866	0.06%
2024/06/05	7	40.98	6	41.21	41.90	1	8,267	0.01%
2024/06/04	18	39.63	15	39.65	39.50	3	7,684	0.04%
2024/06/03	1	39.95	2	39.55	40.00	-1	7,305	-0.01%
2024/05/31	18	39.01	17	39.07	38.90	1	6,993	0.01%
2024/05/30	5	38.66	23	38.61	38.95	-18	6,448	-0.28%
2024/05/29	32	39.89	19	39.21	40.15	13	5,974	0.22%
2024/05/28	1	37.30	3	37.17	37.25	-2	5,036	-0.04%
2024/05/27	3	36.13	2	36.05	36.05	1	4,790	0.02%
2024/05/22	0	0.00	2	35.40	35.40	-2	4,628	-0.04%
2024/05/21	2	34.95	1	35.20	35.25	1	4,606	0.02%
2024/05/20	0	0.00	1	34.80	34.80	-1	4,594	-0.02%
2024/05/15	1	35.05	19	35.00	34.75	-18	4,565	-0.39%
2024/05/10	31	35.30	31	35.27	35.30	0	4,491	0.00%
2024/05/09	2	35.85	0	0.00	35.65	2	4,461	0.04%
2024/05/08	0	0.00	13	35.06	36.30	-13	4,386	-0.30%
2024/05/07	31	35.15	31.4	35.13	35.15	-0.4	4,186	-0.01%
2024/05/06	13	35.78	1	36.05	36.05	12	4,090	0.29%
2024/05/03	0	0.00	10	34.35	34.00	-10	3,857	-0.26%
2024/04/30	9	34.60	0	0.00	34.30	9	3,824	0.24%
2024/04/24	10	33.70	2	33.90	34.05	8	3,751	0.21%
2024/04/19	1	32.50	0	0.00	32.65	1	3,715	0.03%
2024/04/17	1	33.10	0	0.00	33.10	1	3,660	0.03%
2024/04/16	0.2	33.25	0	0.00	32.90	0.2	3,658	0.01%
2024/04/15	0.2	34.15	0	0.00	34.00	0.2	3,609	0.01%
2024/04/11	17	34.50	17	34.50	34.55	0	3,583	0.00%
2024/04/10	0.3	35.35	0	0.00	35.15	0.3	3,564	0.01%
2024/04/08	17	35.10	17	34.93	35.10	0	3,504	0.00%
2024/04/03	1.2	35.20	0	0.00	35.50	1.2	3,464	0.03%
2024/04/02	2.3	35.95	2	35.55	36.10	0.3	3,414	0.01%
2024/04/01	10	36.75	16	36.18	35.75	-6	3,350	-0.18%
2024/03/29	10.3	36.95	22	36.54	36.20	-11.7	3,217	-0.36%
2024/03/28	30	37.55	17	38.44	38.25	13	2,879	0.45%
2024/03/13	15	32.80	18	32.86	32.80	-3	1,373	-0.22%
2024/03/12	1	33.75	0	0.00	33.50	1	1,314	0.08%
2024/03/11	2	31.70	0	0.00	31.50	2	1,191	0.17%
2024/03/08	16	30.45	16	30.75	30.45	0	1,169	0.00%
2024/02/27	0	0.00	1	32.90	33.10	-1	1,061	-0.09%
2024/02/22	1	33.70	0	0.00	33.35	1	1,064	0.09%
2024/02/21	0	0.00	2	33.05	32.85	-2	1,048	-0.19%
2024/01/31	1	33.20	0	0.00	33.15	1	1,047	0.10%
2024/01/30	3	33.63	0.1	33.80	33.65	2.9	1,044	0.28%
2024/01/17	0.1	33.00	0	0.00	32.90	0.1	1,139	0.00%
2024/01/10	2	33.65	0	0.00	33.55	2	1,255	0.16%
2024/01/08	0.1	34.35	0	0.00	34.05	0.1	1,263	0.00%
2024/01/02	1	35.40	0	0.00	35.35	1	1,257	0.08%
2023/12/28	1	35.30	0	0.00	35.30	1	1,241	0.08%
2023/12/27	1	35.05	0	0.00	35.05	1	1,234	0.08%
2023/12/21	1	34.90	0	0.00	34.85	1	1,236	0.08%
2023/12/20	2	34.95	0	0.00	35.05	2	1,236	0.16%
2023/12/19	11	34.70	11	34.75	34.70	0	1,227	0.00%
2023/12/15	0	0.00	2	35.30	35.35	-2	1,217	-0.16%
2023/12/08	3	35.00	5	35.00	35.00	-2	1,254	-0.16%
2023/12/07	0	0.00	5	35.15	35.10	-5	1,258	-0.40%
2023/11/28	0	0.00	5	35.20	35.45	-5	1,381	-0.36%
2023/11/22	2	35.55	0	0.00	35.40	2	1,454	0.14%
2023/11/16	2	35.03	0	0.00	35.00	2	1,543	0.13%
2023/10/30	1	34.25	0	0.00	33.85	1	1,961	0.05%
2023/10/26	1	34.65	0	0.00	34.50	1	2,086	0.05%
2023/10/20	1	34.95	0	0.00	35.00	1	2,457	0.04%
2023/10/17	1	37.25	0	0.00	36.75	1	2,628	0.04%
2023/10/05	0	0.00	2	37.20	37.10	-2	5,102	-0.04%
2023/09/12	0	0.00	2	38.20	38.10	-2	5,682	-0.04%
2023/09/06	2	37.90	0	0.00	38.05	2	5,933	0.03%
2023/09/01	2	37.60	1	37.60	37.40	1	6,232	0.02%
2023/08/16	0	38.60	0	0.00	38.55	0	7,913	0.00%
2023/08/14	10	38.75	10	38.48	38.75	0	7,887	0.00%
2023/08/10	10	39.50	10	39.70	39.50	0	7,833	0.00%
2023/08/09	1	41.25	1	40.90	40.85	0	7,749	0.00%
2023/08/04	0	0.00	0	40.65	40.60	0	7,717	0.00%
2023/08/02	0	0.00	6	40.92	40.30	-6	7,705	-0.08%
2023/08/01	6	41.17	0	0.00	41.10	6	7,623	0.08%
2023/07/28	2	41.40	2	41.60	42.50	0	7,484	0.00%
2023/07/27	1	42.15	0	0.00	42.10	1	7,439	0.01%
2023/07/26	9	41.80	9	41.90	41.80	0	7,416	0.00%
2023/07/25	10	43.60	18	43.09	42.85	-8	7,334	-0.11%
2023/07/24	5	40.90	5	40.90	41.50	0	7,186	0.00%
2023/07/21	8	41.61	0	0.00	41.70	8	7,097	0.11%
2023/07/20	4	41.83	6	42.27	42.05	-2	7,057	-0.03%
2023/07/19	4	42.06	21	43.45	42.25	-17	6,992	-0.24%
2023/07/18	20	43.94	15	44.39	43.40	5	6,899	0.07%
2023/07/17	14	45.01	7	43.84	43.85	7	6,657	0.11%
2023/07/14	14	44.17	13	42.93	45.25	1	6,534	0.02%
2023/07/13	28	44.19	34	44.68	43.60	-6	6,009	-0.10%
2023/07/12	18	42.88	6	42.98	43.20	12	5,372	0.22%
2023/07/07	0	0.00	0.5	40.16	40.00	-0.5	4,765	-0.01%
2023/07/06	0.1	39.90	0	0.00	39.40	0.1	4,720	0.00%
2023/06/30	1	40.05	0	0.00	40.05	1	4,634	0.02%
2023/06/29	0.1	39.75	0	0.00	39.55	0.1	4,634	0.00%
2023/06/27	2.1	40.23	2	39.88	39.75	0.1	4,702	0.00%
2023/06/16	0.2	40.90	0	0.00	40.70	0.2	4,672	0.00%
2023/06/15	2	41.25	0	0.00	41.35	2	4,630	0.04%
2023/06/14	0	0.00	2.1	41.11	41.00	-2.1	4,588	-0.05%
2023/06/13	0	0.00	0.2	42.05	41.45	-0.2	4,573	0.00%
2023/06/12	0	0.00	6	41.67	41.45	-6	4,481	-0.13%
2023/06/09	6.2	40.50	0	0.00	40.75	6.2	4,355	0.14%
2023/06/08	10	41.40	10	41.95	41.75	0	4,263	0.00%
2023/06/06	10	41.40	0	0.00	41.50	10	4,228	0.24%
2023/06/05	2	42.68	0	0.00	42.05	2	4,259	0.05%
2023/06/02	4	43.11	12	42.67	42.50	-8	4,197	-0.19%
2023/06/01	2	42.78	4	42.81	43.00	-2	3,960	-0.05%
2023/05/31	4	40.81	8	40.51	40.85	-4	3,515	-0.11%
2023/05/29	0	0.00	1	39.70	39.40	-1	3,186	-0.03%
2023/05/24	1	39.00	0	0.00	38.85	1	3,029	0.03%
2023/05/23	0	0.00	5	38.60	38.20	-5	2,914	-0.17%
2023/05/12	10	36.60	10	36.95	36.75	0	3,149	0.00%
2023/05/11	10	36.60	10	36.95	36.60	0	3,159	0.00%
2023/05/05	0	0.00	2	37.40	37.40	-2	3,436	-0.06%
2023/05/03	0	0.00	1	37.45	37.45	-1	3,548	-0.03%
2023/04/28	5	37.70	0	0.00	37.60	5	3,683	0.14%
2023/04/21	1	37.45	0	0.00	37.45	1	3,564	0.03%
2023/04/20	21	38.60	10	39.25	38.50	11	3,500	0.31%
2023/04/19	3	39.70	0	0.00	39.15	3	3,480	0.09%
2023/04/18	0	0.00	8	39.41	39.00	-8	3,314	-0.24%
2023/04/17	2	39.30	0	0.00	39.30	2	3,323	0.06%
2023/04/14	6	39.22	10	39.35	39.15	-4	3,351	-0.12%
2023/04/12	0	0.00	1	39.00	39.10	-1	3,290	-0.03%
2023/04/11	0	0.00	2	39.00	38.80	-2	3,303	-0.06%
2023/03/27	1.1	38.87	1	39.20	38.80	0.1	3,371	0.00%
2023/03/24	0.9	39.05	1	38.70	39.05	-0.1	3,354	0.00%
2023/03/22	0	0.00	0	38.60	38.35	0	3,383	0.00%
2023/03/16	1	37.60	0	0.00	37.10	1	3,852	0.03%
2023/03/10	0	0.00	10	38.55	38.50	-10	5,921	-0.17%
2023/03/09	1	39.85	0	0.00	39.45	1	5,897	0.02%
2023/03/07	0	0.00	3	39.80	39.75	-3	5,814	-0.05%
2023/03/06	0	0.00	1	39.65	39.65	-1	5,756	-0.02%
2023/03/02	1	39.05	0	0.00	38.95	1	5,697	0.02%
2023/03/01	2	39.55	2	39.75	39.55	0	5,660	0.00%
2023/02/24	12	38.50	17	38.62	38.50	-5	5,568	-0.09%
2023/02/16	1	39.65	2	39.65	39.65	-1	5,467	-0.02%
2023/02/15	0	0.00	10	39.20	39.20	-10	5,399	-0.19%
2023/02/14	11	38.80	1	38.90	38.70	10	5,318	0.19%
2023/02/13	2	38.60	0	0.00	38.60	2	5,329	0.04%
2023/02/10	0	0.00	11	39.24	39.15	-11	5,303	-0.21%
2023/02/07	0.1	39.15	0	0.00	39.15	0.1	5,094	0.00%
2023/02/06	8	39.61	23	39.96	39.85	-15	5,039	-0.30%
2023/02/02	0	0.00	2	39.13	39.15	-2	4,833	-0.04%
2023/02/01	1	38.65	3	39.02	39.05	-2	4,801	-0.04%
2023/01/31	1	37.85	0	0.00	38.55	1	4,738	0.02%
2023/01/30	13	37.09	13	36.92	36.85	0	4,642	0.00%
2023/01/12	0	0.00	7	36.74	36.50	-7	4,740	-0.15%
2023/01/09	0	0.00	14	37.67	37.45	-14	4,774	-0.29%
2023/01/06	9	38.52	0	0.00	38.80	9	4,721	0.19%
2023/01/05	2	39.00	0	0.00	38.05	2	4,724	0.04%
2023/01/04	2	38.80	0	0.00	38.75	2	4,697	0.04%
2022/12/30	1	37.30	0	0.00	37.30	1	4,650	0.02%
2022/12/23	0	0.00	1	37.75	37.65	-1	4,629	-0.02%
2022/12/22	1	38.45	0	0.00	38.30	1	4,640	0.02%
2022/12/20	1	37.45	1	38.25	37.55	0	4,598	0.00%
2022/12/19	1	39.15	1	38.40	38.40	0	4,550	0.00%
2022/12/16	1	38.10	0	0.00	38.05	1	4,502	0.02%
2022/12/15	1	38.75	5	38.70	38.70	-4	4,470	-0.09%
2022/12/14	0	0.00	2	38.68	38.70	-2	4,441	-0.05%
2022/12/13	3	38.50	3	38.47	38.30	0	4,379	0.00%
2022/12/09	23	39.23	0	0.00	38.75	23	4,220	0.55%
2022/12/08	6	39.50	4	39.64	39.15	2	4,114	0.05%
2022/12/07	10	39.11	3	38.77	38.50	7	3,854	0.18%
2022/12/06	3	41.08	17	41.07	40.75	-14	3,507	-0.40%
2022/12/05	80	40.70	62	41.02	41.15	18	3,187	0.56%
2022/12/02	10	38.80	8	39.54	39.75	2	2,169	0.09%
2022/12/01	0	0.00	2	35.68	36.15	-2	1,683	-0.12%
2022/11/30	2	35.60	4	35.74	35.65	-2	1,669	-0.12%
2022/11/29	3	35.38	3	35.45	35.65	0	1,686	0.00%
2022/11/18	3	34.00	0	0.00	34.05	3	1,730	0.17%
2022/11/17	0	0.00	1	34.60	34.50	-1	1,721	-0.06%
2022/11/14	0	0.00	1	33.90	34.20	-1	1,694	-0.06%
2022/11/10	2	33.05	0	0.00	33.10	2	1,715	0.12%
2022/10/26	0	0.00	2	32.18	32.15	-2	1,720	-0.12%
2022/10/25	6	32.93	4	32.64	32.65	2	1,701	0.12%
2022/10/21	1	31.50	1	31.35	31.35	0	1,585	0.00%
2022/10/19	1	32.90	0	0.00	32.25	1	1,571	0.06%
2022/10/14	1	33.30	0	0.00	33.50	1	1,552	0.06%
2022/10/05	0	0.00	5	33.70	33.65	-5	1,581	-0.32%
2022/10/04	5	32.75	0	0.00	32.95	5	1,629	0.31%
2022/09/30	2	31.33	2	31.55	32.80	0	1,648	0.00%
2022/09/29	0	0.00	1	31.90	32.15	-1	1,648	-0.06%
2022/09/19	1	34.00	0	0.00	33.75	1	1,810	0.06%
2022/09/12	0	0.00	1	34.95	35.05	-1	2,033	-0.05%
2022/09/07	1	33.90	0	0.00	33.65	1	2,297	0.04%
2022/09/05	0	0.00	2	35.65	35.20	-2	2,363	-0.08%
2022/09/02	0	0.00	3	35.48	36.25	-3	2,359	-0.13%
2022/09/01	2	35.45	0	0.00	34.90	2	2,349	0.09%
2022/08/30	1	34.45	0	0.00	34.45	1	2,478	0.04%
2022/08/29	2	35.10	0	0.00	35.15	2	2,510	0.08%
2022/08/26	0	0.00	1	36.20	36.15	-1	2,531	-0.04%
2022/08/25	1	35.75	0	0.00	35.75	1	2,633	0.04%
2022/08/23	1	35.20	0	0.00	35.60	1	3,047	0.03%
2022/08/22	1	35.50	0	0.00	35.45	1	3,241	0.03%
2022/08/19	0	0.00	2	36.05	35.90	-2	3,442	-0.06%
2022/08/17	1	36.35	0	0.00	36.30	1	4,194	0.02%
2022/08/16	0	0.00	2	36.25	36.15	-2	4,166	-0.05%
2022/08/11	2	35.50	0	0.00	35.45	2	4,226	0.05%
2022/08/10	1	35.15	0	0.00	35.10	1	4,239	0.02%
2022/07/20	0	0.00	2	34.60	34.45	-2	4,489	-0.04%
2022/07/15	1	33.80	0	0.00	33.80	1	4,532	0.02%
2022/07/14	7	33.07	0	0.00	33.45	7	4,564	0.15%
2022/07/12	1	32.55	41	31.08	30.80	-40	4,515	-0.89%
2022/07/11	1	33.70	0	0.00	33.70	1	4,459	0.02%
2022/07/08	9	34.21	0	0.00	34.00	9	4,545	0.20%
2022/07/07	31	33.78	0	0.00	33.75	31	4,545	0.68%
2022/06/28	1	38.05	0	0.00	38.20	1	5,380	0.02%
2022/06/27	0	0.00	1	38.90	38.70	-1	5,913	-0.02%
2022/06/23	1	36.60	1	36.95	36.95	0	5,864	0.00%
2022/06/22	1	37.85	2	36.98	36.95	-1	5,842	-0.02%
2022/06/21	0	0.00	1	38.10	38.15	-1	5,820	-0.02%
2022/06/20	1	38.05	10	36.75	36.60	-9	5,786	-0.16%
2022/06/17	2	38.28	2	38.53	38.45	0	5,710	0.00%
2022/06/16	7	39.75	3	39.55	38.40	4	5,652	0.07%
2022/06/15	6	39.40	2	39.23	39.00	4	5,442	0.07%
2022/06/14	28	39.34	26	38.20	39.35	2	5,403	0.04%
2022/06/10	1	39.15	0	0.00	39.15	1	5,382	0.02%
2022/06/08	1	39.45	1	39.10	39.10	0	5,262	0.00%
2022/06/02	1	39.65	0	0.00	39.00	1	5,185	0.02%
2022/06/01	7	39.64	0	0.00	39.30	7	5,207	0.13%
2022/05/31	3	39.07	0	0.00	38.85	3	5,024	0.06%
2022/05/30	1	38.40	0	38.45	38.65	1	4,828	0.02%
2022/05/27	0	0.00	5	38.44	38.70	-5	4,657	-0.11%
2022/05/26	4	38.25	15	38.15	38.00	-11	4,506	-0.24%
2022/05/25	4	37.46	58	36.19	37.95	-54	4,107	-1.31%
2022/05/24	7	35.69	0	0.00	35.55	7	3,777	0.19%
2022/05/23	50	35.58	0	0.00	35.50	50	3,754	1.33%
2022/05/13	0	0.00	4	34.55	34.35	-4	3,800	-0.11%
2022/05/05	1	35.25	0	0.00	35.25	1	3,766	0.03%
2022/05/04	2	35.10	0	0.00	35.00	2	3,750	0.05%
2022/04/29	0	33.40	0	0.00	33.30	0	3,703	0.00%
2022/04/27	2	33.00	0	0.00	33.25	2	3,698	0.05%
2022/04/25	0	0.00	2	36.08	35.65	-2	3,623	-0.06%
2022/04/20	8	37.47	6	37.50	37.40	2	3,588	0.06%
2022/04/18	0	0.00	4	36.95	36.75	-4	3,607	-0.11%
2022/04/14	4	37.66	0	0.00	37.85	4	3,676	0.11%
2022/04/13	4	36.70	0	0.00	37.20	4	3,654	0.11%
2022/04/12	1	36.90	0	0.00	36.30	1	3,976	0.03%
2022/04/11	0	37.10	0	0.00	36.85	0	3,952	0.00%
2022/04/06	9	38.81	4	38.85	39.00	5	3,750	0.13%
2022/04/01	4	39.53	7	39.51	39.70	-3	3,722	-0.08%
2022/03/31	69	40.21	70	40.54	40.15	-1	3,671	-0.03%
2022/03/30	10	39.86	11	39.74	40.50	-1	3,133	-0.03%
2022/03/24	4	37.41	0	0.00	37.60	4	2,710	0.15%
2022/03/11	0	0.00	1	37.15	37.05	-1	3,105	-0.03%
2022/03/08	1	37.70	0	0.00	36.75	1	3,135	0.03%
2022/03/07	1	38.45	0	0.00	37.25	1	3,097	0.03%
2022/02/22	0	0.00	1	38.30	37.95	-1	3,336	-0.03%
2022/02/21	1	38.50	0	0.00	38.65	1	3,411	0.03%
2022/02/18	0	0.00	1	38.60	38.50	-1	3,526	-0.03%
2022/02/17	7	38.81	7	38.30	38.35	0	3,549	0.00%
2022/02/16	2	38.05	2	37.70	37.75	0	3,559	0.00%
2022/02/09	0	0.00	2	38.45	38.40	-2	3,947	-0.05%
2022/02/08	3	38.20	7	38.17	38.15	-4	4,042	-0.10%
2022/01/20	1	37.35	0	0.00	37.20	1	5,376	0.02%
2022/01/17	0	0.00	5	37.11	37.60	-5	5,924	-0.08%
2022/01/14	1	37.05	0	0.00	37.20	1	6,094	0.02%
2022/01/13	5	37.65	0	0.00	37.60	5	6,259	0.08%
2022/01/12	6	37.58	0	0.00	37.35	6	6,468	0.09%
2022/01/07	2	39.00	1	38.70	38.25	1	8,094	0.01%
2022/01/06	0	0.00	6	39.57	39.15	-6	8,194	-0.07%
2022/01/05	9	40.62	25	40.48	39.80	-16	8,476	-0.19%
2022/01/03	0	0.00	11	39.65	39.15	-11	9,369	-0.12%
2021/12/28	12	39.31	0	0.00	39.25	12	10,064	0.12%
2021/12/24	2	39.35	0	0.00	39.45	2	10,462	0.02%
2021/12/23	0	0.00	5	39.76	39.45	-5	10,550	-0.05%
2021/12/22	7	39.76	2	39.90	39.75	5	10,615	0.05%
2021/12/20	1	38.55	0	0.00	38.60	1	10,565	0.01%
2021/12/17	2	39.03	0	0.00	39.00	2	10,675	0.02%
2021/12/16	0	0.00	4	39.75	39.50	-4	10,696	-0.04%
2021/12/15	6	39.13	0	0.00	39.15	6	10,648	0.06%
2021/12/14	2	38.75	0	0.00	38.60	2	10,645	0.02%
2021/12/13	3	39.78	1	39.60	39.60	2	10,673	0.02%
2021/12/10	2	39.03	0	0.00	38.95	2	11,128	0.02%
2021/12/09	0	0.00	2	38.75	38.75	-2	11,123	-0.02%
2021/12/08	2	39.50	1	39.10	38.95	1	11,132	0.01%
2021/12/07	0	0.00	3	38.70	38.55	-3	11,065	-0.03%
2021/12/06	3	38.22	2	37.87	38.55	1	11,061	0.01%
2021/12/03	1	38.00	0	0.00	38.00	1	11,086	0.01%
2021/12/02	4	37.90	1	38.05	37.85	3	11,114	0.03%
2021/12/01	4	38.34	0	0.00	38.55	4	11,134	0.04%
2021/11/29	1	38.15	1	37.90	38.15	0	11,193	0.00%
2021/11/26	4	37.91	0	0.00	37.80	4	11,171	0.04%
2021/11/25	1	38.90	1	39.05	38.80	0	11,109	0.00%
2021/11/24	1	39.10	0	0.00	39.25	1	11,078	0.01%
2021/11/23	1	39.20	5	39.39	39.15	-4	11,090	-0.04%
2021/11/22	0	0.00	2	40.10	40.10	-2	11,177	-0.02%
2021/11/18	6	40.50	0	0.00	40.20	6	11,365	0.05%
2021/11/17	1	40.70	5	40.00	40.70	-4	11,309	-0.04%
2021/11/16	5	39.75	3	40.15	39.75	2	11,272	0.02%
2021/11/15	5	39.86	12	40.12	39.80	-7	11,328	-0.06%
2021/11/12	11	39.84	0	0.00	39.65	11	11,367	0.10%
2021/11/11	1	39.80	7	40.00	39.85	-6	11,401	-0.05%
2021/11/09	0	0.00	3	39.80	39.80	-3	11,493	-0.03%
2021/11/05	0	0.00	1	40.30	40.40	-1	11,479	-0.01%
2021/11/04	4	41.55	6	41.11	40.75	-2	11,515	-0.02%
2021/11/03	1	41.35	4	41.01	41.05	-3	11,569	-0.03%
2021/11/02	14	42.36	8	42.49	41.55	6	11,862	0.05%
2021/11/01	0	0.00	4	42.05	41.80	-4	11,494	-0.03%
2021/10/29	1	41.05	21	40.75	40.65	-20	11,362	-0.18%
2021/10/28	17	41.36	0	0.00	41.25	17	11,302	0.15%
2021/10/27	16	41.02	0	0.00	41.15	16	11,251	0.14%
2021/10/26	1	41.10	2	41.15	40.85	-1	11,383	-0.01%
2021/10/25	2	40.85	5	41.31	41.70	-3	11,788	-0.03%
2021/10/22	0	0.00	3	40.60	40.50	-3	12,071	-0.02%
2021/10/21	0	0.00	2	40.85	39.85	-2	13,325	-0.02%
2021/10/20	2	40.50	0	0.00	40.55	2	14,344	0.01%
2021/10/19	3	40.47	3	40.90	40.45	0	14,252	0.00%
2021/10/18	8	42.18	5	41.00	40.75	3	14,069	0.02%
2021/10/15	83	42.25	83	42.70	43.50	0	13,590	0.00%
2021/10/14	1	41.65	12	41.11	40.90	-11	12,925	-0.09%
2021/10/13	33	41.58	38	41.22	41.20	-5	12,834	-0.04%
2021/10/12	32	41.89	45	42.06	42.00	-13	12,618	-0.10%
2021/10/08	44	41.75	51	41.65	41.55	-7	12,205	-0.06%
2021/10/07	21	39.99	4	39.85	40.20	17	11,783	0.14%
2021/10/06	13	39.51	7	39.34	39.00	6	12,216	0.05%
2021/10/05	8	37.49	8	37.03	38.95	0	12,274	0.00%
2021/10/04	1	37.70	2	38.05	37.55	-1	12,101	-0.01%
2021/10/01	8	38.48	6	38.21	37.35	2	12,085	0.02%
2021/09/30	3	38.58	2	38.88	39.15	1	11,818	0.01%
2021/09/29	2	38.55	2	38.50	38.30	0	11,806	0.00%
2021/09/28	0	0.00	0	38.60	38.45	0	11,966	0.00%
2021/09/24	1	38.60	7	38.90	38.80	-6	12,138	-0.05%
2021/09/23	5	38.00	1	37.50	37.55	4	12,138	0.03%
2021/09/22	2	37.60	5	37.50	37.70	-3	12,222	-0.02%
2021/09/17	5	38.40	0	0.00	38.50	5	12,303	0.04%
2021/09/16	8	38.40	10	38.14	38.15	-2	12,526	-0.02%
2021/09/15	9	39.27	11	39.20	38.75	-2	12,618	-0.02%
2021/09/13	2	37.18	0	0.00	37.15	2	12,604	0.02%
2021/09/10	1	37.65	0	0.00	37.65	1	13,271	0.01%
2021/09/07	12	37.53	12	37.29	37.50	0	15,161	0.00%
2021/09/06	15	37.83	15	38.23	37.80	0	15,178	0.00%
2021/09/03	12	38.96	12	38.97	38.95	0	15,196	0.00%
2021/09/02	2	39.30	0	0.00	38.75	2	15,203	0.01%
2021/09/01	0	0.00	1	39.75	39.80	-1	15,211	-0.01%
2021/08/31	1	39.35	0	0.00	39.35	1	15,191	0.01%
2021/08/26	3	40.58	6	40.70	40.10	-3	15,247	-0.02%
2021/08/25	2	39.83	0	0.00	39.95	2	15,198	0.01%
2021/08/24	0	0.00	34	40.20	40.00	-34	15,357	-0.22%
2021/08/23	12	38.55	1	38.55	38.65	11	15,288	0.07%
2021/08/20	12	37.43	12	37.08	37.20	0	15,357	0.00%
2021/08/19	15	37.75	16	37.25	37.60	-1	15,369	-0.01%
2021/08/18	19	37.04	15	36.10	37.90	4	15,514	0.03%
2021/08/17	2	38.15	1	36.85	36.85	1	15,995	0.01%
2021/08/16	22	39.05	24	38.59	38.80	-2	16,030	-0.01%
2021/08/13	7	39.59	0	0.00	39.10	7	16,043	0.04%
2021/08/11	12	40.06	12	40.12	39.95	0	16,093	0.00%
2021/08/10	6	40.69	10	40.63	41.05	-4	16,137	-0.02%
2021/08/09	8	41.49	2	41.25	41.00	6	16,169	0.04%
2021/08/06	60	43.23	59	42.62	42.60	1	16,205	0.01%
2021/08/05	18	42.93	21	42.78	42.55	-3	16,046	-0.02%
2021/08/04	10	41.96	8	41.89	41.75	2	16,134	0.01%
2021/08/03	19	41.69	12	42.14	41.75	7	16,221	0.04%
2021/08/02	15	42.09	15	42.06	42.05	0	16,320	0.00%
2021/07/30	6	41.92	7	43.12	41.80	-1	16,486	-0.01%
2021/07/29	32	42.91	24	42.66	43.20	8	16,387	0.05%
2021/07/28	8	42.28	6	42.25	43.20	2	16,075	0.01%
2021/07/27	55	43.41	50	43.69	41.95	5	15,747	0.03%
2021/07/26	103	43.03	106	43.44	44.90	-3	14,543	-0.02%	大買/大賣/
2021/07/23	3	40.60	18	40.61	40.85	-15	13,487	-0.11%
2021/07/22	15	40.05	2	40.10	40.10	13	13,497	0.10%
2021/07/20	16	39.84	12.1	40.19	39.70	3.9	13,635	0.03%
2021/07/19	11	41.42	31	41.13	41.10	-20	13,724	-0.15%
2021/07/16	0	0.00	10	41.05	41.15	-10	13,980	-0.07%
2021/07/15	12	41.85	1	41.35	41.30	11	14,030	0.08%
2021/07/14	29	41.44	29	41.20	41.00	0	13,998	0.00%
2021/07/13	32	42.35	18	42.31	42.40	14	13,944	0.10%
2021/07/12	14	41.25	7	41.10	41.55	7	13,471	0.05%
2021/07/09	1	40.10	0	0.00	39.75	1	13,296	0.01%
2021/07/08	1	40.75	5	40.75	40.15	-4	13,664	-0.03%
2021/07/07	1	39.90	0	0.00	39.90	1	13,814	0.01%
2021/07/06	2	40.40	3	40.45	40.35	-1	13,998	-0.01%
2021/07/05	1	40.80	27	40.78	40.85	-26	14,179	-0.18%
2021/07/02	19	39.22	0	0.00	39.00	19	14,258	0.13%
2021/07/01	6	39.50	0	0.00	38.90	6	14,717	0.04%
2021/06/30	4	40.12	15	39.76	39.80	-11	14,947	-0.07%
2021/06/29	12	40.13	0	0.00	40.00	12	15,146	0.08%
2021/06/28	2	40.45	2	40.90	40.65	0	15,411	0.00%
2021/06/25	10	41.24	12	41.98	41.10	-2	15,733	-0.01%
2021/06/24	14	41.58	3	41.30	41.60	11	15,794	0.07%
2021/06/23	5	41.21	19	40.46	41.50	-14	16,210	-0.09%
2021/06/22	23	40.23	37	40.54	39.75	-14	16,930	-0.08%
2021/06/21	80	41.92	78	42.23	40.60	2	17,444	0.01%
2021/06/18	44.1	41.86	52	41.86	42.40	-7.9	19,682	-0.04%
2021/06/17	20	40.46	17	40.61	40.45	3	19,822	0.02%
2021/06/16	43	40.93	32	41.10	41.70	11	19,944	0.06%
2021/06/15	4	39.23	4	39.28	39.50	0	19,956	0.00%
2021/06/11	3	39.43	1	39.15	39.10	2	21,784	0.01%
2021/06/04	1	38.80	0	0.00	38.80	1	23,415	0.00%
2021/06/03	0	0.00	10	39.60	39.50	-10	24,113	-0.04%
2021/06/02	10	39.20	0	0.00	39.00	10	24,974	0.04%
2021/06/01	25	40.25	16	40.69	40.05	9	26,558	0.03%
2021/05/31	7	40.04	16	40.12	39.55	-9	30,283	-0.03%
2021/05/28	5	39.25	3	39.32	39.15	2	31,522	0.01%
2021/05/27	4	38.06	6	38.08	38.35	-2	32,185	-0.01%
2021/05/26	11	39.49	1	39.90	38.70	10	32,744	0.03%
2021/05/25	12	39.85	29	39.31	40.35	-17	34,165	-0.05%
2021/05/24	30	38.11	5	37.15	38.40	25	34,125	0.07%
2021/05/21	2	37.40	17	36.79	37.50	-15	34,523	-0.04%
2021/05/20	15	36.35	0	0.00	35.65	15	35,758	0.04%
2021/05/14	7	37.54	2	37.85	36.55	5	37,276	0.01%
2021/05/13	3	36.65	0	0.00	36.95	3	37,901	0.01%
2021/05/12	1	33.80	0	0.00	35.00	1	38,391	0.00%
2021/05/11	4	37.38	28	37.87	37.00	-24	39,259	-0.06%
2021/05/10	3	39.88	0	0.00	39.20	3	40,198	0.01%
2021/05/07	3	40.85	3	41.33	41.60	0	42,294	0.00%
2021/05/06	2	38.50	4	38.50	38.80	-2	45,632	0.00%
2021/05/05	2	38.38	4	38.60	37.90	-2	47,684	0.00%
2021/05/04	0	0.00	6	36.77	37.15	-6	48,091	-0.01%
2021/05/03	2	40.00	1	39.15	38.75	1	48,530	0.00%
2021/04/29	0	0.00	35	40.93	40.65	-35	49,690	-0.07%
2021/04/28	3	41.37	4	41.20	41.20	-1	51,336	0.00%
2021/04/27	3	42.00	4	42.10	41.90	-1	53,109	0.00%
2021/04/26	0	0.00	4	41.61	41.75	-4	56,725	-0.01%
2021/04/23	1	41.60	3	40.98	41.45	-2	59,415	0.00%
2021/04/22	3	42.07	0.3	42.50	41.30	2.7	62,156	0.00%
2021/04/21	5	43.60	6	43.48	43.35	-1	63,268	0.00%
2021/04/16	2	43.95	5	44.60	44.35	-3	65,757	0.00%
2021/04/15	5	43.54	5	43.01	43.90	0	66,367	0.00%
2021/04/14	4	42.39	5	42.92	42.80	-1	67,922	0.00%
2021/04/13	11	45.48	4	45.35	44.25	7	70,240	0.01%
2021/04/12	1	44.90	0	0.00	44.85	1	70,200	0.00%
2021/04/09	4	45.83	8.2	46.14	45.50	-4.2	70,160	-0.01%
2021/04/08	8	46.71	16	46.33	46.40	-8	70,234	-0.01%
2021/04/07	4	47.10	18.5	46.59	46.05	-14.5	70,069	-0.02%
2021/04/06	14	45.57	15	45.32	45.45	-1	69,964	0.00%
2021/04/01	16	44.13	93	44.45	44.05	-77	70,394	-0.11%
2021/03/31	15	44.91	12	44.78	44.65	3	70,512	0.00%
2021/03/30	5	45.70	1	46.25	45.50	4	70,251	0.01%
2021/03/29	23	45.31	102	45.47	45.50	-79	70,000	-0.11%	大賣/
2021/03/26	33	45.30	21	45.82	45.00	12	70,007	0.02%
2021/03/25	47	46.98	36.1	47.12	46.20	10.9	69,482	0.02%
2021/03/24	11	46.22	81	47.09	46.20	-70	68,668	-0.10%
2021/03/23	282.1	47.25	243	48.20	46.70	39.1	68,720	0.06%	大買/大賣/
2021/03/22	22	45.77	30	45.62	45.75	-8	65,910	-0.01%
2021/03/19	162	44.26	11	44.02	44.20	151	65,153	0.23%	大買/鉅額交易
2021/03/18	6	44.78	37.5	44.57	44.00	-31.5	64,809	-0.05%
2021/03/17	150.5	44.46	362	44.22	43.85	-211.5	64,008	-0.33%	大買/大賣/鉅額交易
2021/03/16	38	42.65	24	42.75	42.30	14	62,231	0.02%
2021/03/15	231	42.72	19	42.17	42.40	212	61,940	0.34%	大買/鉅額交易
2021/03/12	34	42.01	55	42.08	42.00	-21	61,716	-0.03%
2021/03/11	57	41.57	102	41.59	41.55	-45	61,732	-0.07%	大賣/
2021/03/10	78	41.23	68	41.36	41.00	10	61,476	0.02%
2021/03/09	65	40.87	88	40.93	40.80	-23	61,182	-0.04%
2021/03/08	76	43.27	117	42.90	41.70	-41	60,491	-0.07%	大賣/
2021/03/05	108	43.67	56	43.38	43.60	52	59,605	0.09%	大買/
2021/03/04	195	46.32	248	45.75	43.10	-53	57,979	-0.09%	大買/大賣/
2021/03/03	236	44.54	73	43.40	45.65	163	54,040	0.30%	大買/鉅額交易
2021/03/02	145	42.98	147	43.21	42.00	-2	52,674	0.00%	大買/大賣/
2021/02/26	27	42.51	28	42.49	42.65	-1	51,966	0.00%
2021/02/25	97	43.19	105	43.24	42.30	-8	51,485	-0.02%	大賣/
2021/02/24	28	42.03	28	42.06	41.05	0	49,992	0.00%
2021/02/23	18	42.35	39	42.22	41.80	-21	49,726	-0.04%
2021/02/22	114	42.47	79	42.34	42.85	35	50,376	0.07%	大買/
2021/02/19	66	40.04	72	39.97	40.00	-6	49,489	-0.01%
2021/02/18	93	40.32	110	39.59	40.30	-17	49,145	-0.03%	大賣/
2021/02/17	44	39.64	30	39.62	39.75	14	48,701	0.03%
2021/02/05	40	40.90	38	40.75	40.35	2	48,009	0.00%
2021/02/04	64	41.26	65	41.13	41.05	-1	47,549	0.00%
2021/02/03	84	41.79	86	41.90	40.95	-2	46,729	0.00%
2021/02/02	42	41.70	40	41.91	42.45	2	45,993	0.00%
2021/02/01	39	40.78	35	40.86	41.10	4	44,803	0.01%
2021/01/29	108	43.45	154	42.60	41.35	-46	43,684	-0.11%	大買/大賣/
2021/01/28	270	45.16	231.1	44.95	43.50	38.9	41,385	0.09%	大買/大賣/
2021/01/27	87	42.17	79	42.03	43.60	8	37,744	0.02%
2021/01/26	57	40.85	93	40.71	39.65	-36	35,543	-0.10%
2021/01/25	34.1	40.85	33	40.63	40.80	1.1	34,875	0.00%
2021/01/22	30	41.92	40	41.46	41.95	-10	34,193	-0.03%
2021/01/21	52	41.54	49	41.34	40.95	3	32,814	0.01%
2021/01/20	64	41.49	44	41.37	39.70	20	31,014	0.06%
2021/01/19	174	44.17	206	44.35	42.75	-32	29,102	-0.11%	大買/大賣/
2021/01/18	120	42.10	108	42.56	44.00	12	25,275	0.05%	大買/大賣/
2021/01/15	151	39.05	132	39.31	40.00	19	22,430	0.08%	大買/大賣/
2021/01/14	38	35.69	34	35.66	36.40	4	19,474	0.02%
2021/01/13	15	33.50	34	33.59	33.10	-19	18,165	-0.10%
2021/01/12	44	34.41	23	34.42	33.15	21	17,832	0.12%
2021/01/11	24	35.04	18	34.73	35.50	6	16,670	0.04%
2021/01/08	20	32.67	24	32.43	32.30	-4	15,417	-0.03%
2021/01/07	53	34.40	17	34.47	33.85	36	14,632	0.25%
2021/01/06	86	33.55	76	33.44	34.10	10	12,920	0.08%
2021/01/05	28	31.00	1	31.00	31.00	27	10,164	0.27%
2021/01/04	0	0.00	2	28.20	28.20	-2	9,926	-0.02%
2020/12/31	0	0.00	5	25.52	25.65	-5	9,685	-0.05%
2020/12/29	9	25.59	15	25.47	25.40	-6	9,154	-0.07%
2020/12/28	34	25.65	12	25.16	26.25	22	8,685	0.25%
2020/12/25	14	24.05	7	23.79	24.20	7	7,880	0.09%
2020/12/24	0	0.00	10	22.85	22.90	-10	7,431	-0.13%
2020/12/23	50	23.02	47	23.05	23.05	3	7,301	0.04%
2020/12/22	10	22.90	20	23.08	22.25	-10	7,113	-0.14%
2020/12/21	15	22.35	10	22.45	22.50	5	6,785	0.07%
2020/12/18	2	22.55	0	0.00	22.55	2	6,676	0.03%
2020/12/17	51	22.93	30	22.90	22.90	21	6,512	0.32%
2020/12/15	30	21.70	2	22.10	21.45	28	5,556	0.50%
2020/12/14	4	21.23	2	21.60	21.60	2	5,399	0.04%
2020/12/11	0	0.00	1	20.95	20.80	-1	5,284	-0.02%
2020/12/09	0	0.00	1	21.40	21.40	-1	5,128	-0.02%
2020/12/08	20	22.40	22	21.75	21.80	-2	5,044	-0.04%
2020/12/07	14	21.84	17	21.66	22.40	-3	4,932	-0.06%
2020/12/04	2	20.93	5	21.20	21.05	-3	4,508	-0.07%
2020/12/03	7	21.10	7	21.20	20.75	0	4,444	0.00%
2020/12/02	5	21.07	2	21.25	21.05	3	4,370	0.07%
2020/12/01	5	20.80	1	20.95	21.00	4	4,341	0.09%
2020/11/30	1	21.10	3	21.05	21.20	-2	4,431	-0.05%
2020/11/26	2	20.78	0	0.00	20.85	2	4,404	0.05%
2020/11/25	3	20.55	0	0.00	20.60	3	4,428	0.07%
2020/11/24	1	21.10	1	21.40	20.90	0	4,512	0.00%
2020/11/23	5	21.53	5	21.71	21.70	0	4,370	0.00%
2020/11/20	16	21.53	16	21.16	21.60	0	4,213	0.00%
2020/11/19	17	20.62	13	21.93	21.40	4	3,982	0.10%
2020/11/18	0	0.00	10	19.80	20.05	-10	2,799	-0.36%
2020/11/10	0	0.00	1	17.85	17.70	-1	2,409	-0.04%
2020/10/28	1	17.70	1	17.90	17.65	0	2,526	0.00%
2020/10/27	1	17.70	10	17.75	17.75	-9	2,524	-0.36%
2020/10/20	3	18.02	1	17.90	18.15	2	2,420	0.08%
2020/09/22	3	17.75	0	0.00	17.80	3	2,590	0.12%
2020/09/08	0	0.00	5	18.05	18.20	-5	2,643	-0.19%
2020/09/04	0	0.00	5	18.15	18.10	-5	2,645	-0.19%
2020/09/03	16	18.55	1	18.30	18.30	15	2,625	0.57%
2020/09/02	0	0.00	1	18.05	18.50	-1	2,484	-0.04%
2020/09/01	1	17.90	2	18.20	17.90	-1	2,438	-0.04%
2020/08/31	2	17.88	0	0.00	17.70	2	2,404	0.08%
2020/08/28	1	19.00	0	0.00	18.85	1	2,332	0.04%
2020/08/26	1	18.70	1	18.90	18.80	0	2,127	0.00%
2020/08/25	1	18.85	2.1	18.82	18.85	-1.1	2,102	-0.05%
2020/08/21	0	0.00	1	18.15	18.20	-1	2,065	-0.05%
2020/08/20	1	17.95	0	0.00	17.95	1	2,062	0.05%
2020/08/19	2	18.60	0	0.00	18.50	2	2,003	0.10%
2020/08/18	1	18.70	1	18.95	18.80	0	1,955	0.00%
2020/08/17	0	0.00	1	18.90	19.20	-1	1,919	-0.05%
2020/08/14	1	18.35	2	18.58	18.60	-1	1,831	-0.05%
2020/08/13	1	18.35	4	18.55	18.35	-3	1,808	-0.17%
2020/08/12	2	18.20	0	0.00	18.20	2	1,779	0.11%
2020/08/05	0	0.00	1	18.45	18.25	-1	1,784	-0.06%
2020/07/24	1	18.05	0	0.00	18.00	1	1,852	0.05%
2020/07/14	1	18.35	0	0.00	18.35	1	1,917	0.05%
2020/07/13	0	0.00	15	18.40	18.40	-15	1,959	-0.77%
2020/07/10	1	18.70	1	19.00	18.35	0	1,985	0.00%
2020/07/09	1	18.70	0	0.00	18.85	1	1,959	0.05%
2020/07/08	0	0.00	1	18.85	19.05	-1	1,986	-0.05%
2020/07/07	2	18.68	1	18.85	18.75	1	1,971	0.05%
2020/07/06	0	0.00	1	19.05	19.10	-1	1,964	-0.05%
2020/07/03	1	18.90	1	19.05	18.85	0	1,958	0.00%
2020/07/01	1	18.55	2	18.63	18.65	-1	1,963	-0.05%
2020/06/29	1	18.20	0	0.00	18.00	1	2,034	0.05%
2020/06/24	0	0.00	1	18.40	18.45	-1	2,009	-0.05%
2020/06/22	1	17.95	1	18.15	18.05	0	2,001	0.00%
2020/06/19	1	17.95	1	18.25	17.95	0	2,034	0.00%
2020/06/17	1	18.05	0	0.00	18.05	1	2,028	0.05%
2020/06/10	1	18.45	0	0.00	18.45	1	2,198	0.05%
2020/06/01	0	0.00	1	18.10	18.15	-1	2,304	-0.04%
2020/05/25	1	17.85	1	18.05	18.10	0	2,329	0.00%
2020/05/19	0	0.00	1	18.15	18.05	-1	2,364	-0.04%
2020/05/18	1	17.95	0	0.00	17.90	1	2,423	0.04%
2020/05/14	1	18.65	0	0.00	18.35	1	2,419	0.04%
2020/05/08	0	0.00	1	19.30	19.20	-1	2,408	-0.04%
2020/05/07	1	18.95	1	18.80	18.95	0	2,356	0.00%
2020/05/04	2	18.63	1	18.60	18.75	1	2,382	0.04%
2020/04/30	30	19.05	0	0.00	19.05	30	2,378	1.26%
2020/04/27	0	0.00	1	18.45	18.50	-1	2,392	-0.04%
2020/04/23	1	18.05	1	18.25	18.25	0	2,379	0.00%
2020/04/22	1	18.00	1	18.20	17.95	0	2,366	0.00%
2020/04/21	1	18.05	0	0.00	17.80	1	2,356	0.04%
2020/04/16	0	0.00	1	18.60	18.50	-1	2,307	-0.04%
2020/04/15	1	18.05	1	18.25	18.55	0	2,253	0.00%
2020/04/14	0	0.00	1	18.20	18.05	-1	2,230	-0.04%
2020/04/13	1	17.95	0	0.00	17.85	1	2,220	0.05%
2020/04/10	1	17.75	2	17.90	18.35	-1	2,203	-0.05%
2020/04/09	1	18.30	0	0.00	17.85	1	2,208	0.05%
2020/04/07	1	17.50	0	0.00	17.75	1	2,136	0.05%
2020/04/06	10	17.00	10	16.65	17.00	0	2,063	0.00%
2020/04/01	1	16.85	1	16.80	16.70	0	2,051	0.00%
2020/03/31	0	0.00	1	16.75	16.80	-1	1,970	-0.05%
2020/03/30	0	0.00	1	15.90	16.20	-1	1,892	-0.05%
2020/03/13	0	0.00	15	16.05	16.55	-15	1,757	-0.85%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/05	0	0.00	1	20.20	20.10	-1	1,708	-0.06%
2020/03/03	1	20.05	1	20.20	20.10	0	1,806	0.00%
2020/02/26	1	20.05	0	0.00	20.10	1	1,929	0.05%
2020/02/20	1	20.75	0	0.00	20.70	1	2,072	0.05%
2020/02/19	15	20.90	1	20.95	20.90	14	2,223	0.63%
2020/02/11	11	20.35	11	20.15	20.35	0	2,540	0.00%
2020/02/10	1	19.80	1	20.05	20.05	0	2,583	0.00%
2020/01/17	10	22.95	11	22.91	22.95	-1	2,749	-0.04%
2020/01/15	1	22.75	0	0.00	22.70	1	2,825	0.04%
2020/01/14	10	22.95	10	22.85	22.95	0	2,905	0.00%
2019/12/18	16	23.64	16	23.60	23.65	0	3,237	0.00%
2019/12/12	4	24.01	0	0.00	24.00	4	3,589	0.11%
2019/12/10	1	24.60	0	0.00	24.45	1	3,597	0.03%
2019/12/06	0	0.00	1	24.85	24.70	-1	3,628	-0.03%
2019/12/05	0	0.00	8	24.85	24.85	-8	3,649	-0.22%
2019/12/04	1	24.70	1	24.55	24.70	0	3,812	0.00%
2019/12/03	8	24.77	0	0.00	24.80	8	3,854	0.21%
2019/12/02	1	24.15	0	0.00	24.15	1	3,872	0.03%
2019/11/28	0	0.00	1	25.15	25.00	-1	3,891	-0.03%
2019/11/27	13	24.94	13	25.15	24.95	0	3,928	0.00%
2019/11/25	11	24.65	11	25.35	24.65	0	3,928	0.00%
2019/11/22	0	0.00	1	24.60	24.80	-1	3,885	-0.03%
2019/11/21	7	24.62	3	24.63	24.70	4	3,878	0.10%
2019/11/19	12	24.65	12	24.90	24.65	0	3,856	0.00%
2019/11/01	0	0.00	1	23.80	24.10	-1	3,133	-0.03%
2019/10/31	1	23.65	0	0.00	23.50	1	3,090	0.03%
2019/10/30	0	0.00	1	23.90	23.85	-1	3,098	-0.03%
2019/10/29	1	23.50	0	0.00	23.55	1	3,156	0.03%
2019/10/28	1	23.70	0	0.00	23.55	1	3,167	0.03%
2019/10/23	2	23.90	3	24.00	23.85	-1	3,286	-0.03%
2019/10/22	1	23.70	2	23.95	23.85	-1	3,234	-0.03%
2019/10/16	0	0.00	4	23.35	23.10	-4	3,200	-0.12%
2019/10/15	4	23.20	0	0.00	23.25	4	3,203	0.12%
2019/10/03	1	23.45	1	23.70	23.60	0	3,211	0.00%
2019/10/02	0	0.00	6	23.52	23.65	-6	3,226	-0.19%
2019/10/01	4	23.20	10	23.53	23.20	-6	3,189	-0.19%
2019/09/27	14	23.53	0	0.00	23.45	14	3,165	0.44%
2019/09/26	139	24.28	63	23.99	24.05	76	3,097	2.45%	大買/
2019/09/25	13	23.89	145	23.92	23.80	-132	3,035	-4.35%	大賣/鉅額交易
2019/09/24	0	0.00	9	24.26	24.20	-9	3,020	-0.30%
2019/09/23	2	24.15	41	24.24	24.10	-39	2,963	-1.32%
2019/09/20	11	24.16	70	24.40	24.15	-59	2,947	-2.00%
2019/09/19	3	24.85	13	25.07	24.35	-10	2,908	-0.34%
2019/09/18	168	24.64	23	24.50	24.80	145	2,715	5.34%	大買/鉅額交易
2019/09/17	21	24.05	98	24.17	24.10	-77	2,564	-3.00%
2019/09/12	98	24.67	0	0.00	24.90	98	2,541	3.86%
2019/09/11	0	0.00	1	24.40	24.30	-1	2,517	-0.04%
2019/09/10	1	24.20	0	0.00	24.10	1	2,510	0.04%
2019/09/06	0	0.00	1	25.25	25.20	-1	2,437	-0.04%
2019/09/05	10	24.37	10	24.63	24.75	0	2,261	0.00%
2019/09/04	0	0.00	1	24.50	24.35	-1	2,214	-0.05%
2019/08/27	0	0.00	1	24.40	24.00	-1	1,985	-0.05%
2019/08/26	1	24.05	0	0.00	24.10	1	1,972	0.05%
2019/08/23	0	0.00	5	24.84	24.65	-5	1,958	-0.26%
2019/08/22	1	24.20	2	24.50	24.50	-1	1,915	-0.05%
2019/08/20	1	23.75	0	0.00	23.80	1	1,910	0.05%
2019/08/16	0	0.00	1	23.60	23.40	-1	1,987	-0.05%
2019/08/15	0	0.00	18	22.90	23.05	-18	2,010	-0.90%
2019/08/14	18	23.28	0	0.00	23.15	18	2,035	0.88%
2019/08/13	4	22.85	4	23.01	23.00	0	2,046	0.00%
2019/08/08	1	22.65	0	0.00	22.95	1	2,116	0.05%
2019/08/06	1	22.50	0	0.00	22.65	1	2,228	0.04%
2019/08/05	2	23.25	2	23.45	23.00	0	2,266	0.00%
2019/08/02	1	24.40	24	24.33	24.10	-23	2,287	-1.01%
2019/08/01	2	24.93	16	24.85	24.90	-14	2,378	-0.59%
2019/07/31	0	0.00	26	25.31	25.30	-26	2,419	-1.07%
2019/07/26	2	25.28	37	25.59	25.30	-35	2,471	-1.42%
2019/07/25	5	25.20	10	25.03	25.60	-5	2,490	-0.20%
2019/07/23	138	24.86	40	24.53	24.60	98	2,576	3.80%	大買/
2019/07/19	0	0.00	1	24.25	24.05	-1	2,573	-0.04%
2019/07/18	1	24.10	0	0.00	24.00	1	2,638	0.04%
2019/07/17	0	0.00	1	24.30	24.30	-1	2,726	-0.04%
2019/07/16	0	0.00	7	24.36	24.25	-7	2,791	-0.25%
2019/07/15	2	23.75	1	23.95	23.85	1	2,869	0.03%
2019/07/12	3	23.95	0	0.00	23.90	3	3,260	0.09%
2019/07/10	0	0.00	0.1	23.75	23.80	-0.1	3,844	0.00%
2019/07/09	7	24.15	92	23.87	23.70	-85	3,983	-2.13%
2019/07/08	95	24.79	2	24.68	24.80	93	4,000	2.32%
2019/07/04	0	0.00	0.4	24.20	24.30	-0.4	4,177	-0.01%
2019/07/03	2	24.28	0	0.00	24.25	2	4,258	0.05%
2019/07/02	0	0.00	4	24.23	24.60	-4	4,431	-0.09%
2019/07/01	4	24.05	0	0.00	24.10	4	4,724	0.08%
2019/06/25	2	24.00	0	0.00	23.65	2	5,937	0.03%
2019/06/21	9	24.39	8	24.15	24.00	1	6,187	0.02%
2019/06/19	0	0.00	4	24.10	24.30	-4	6,286	-0.06%
2019/06/18	2	23.80	2	23.85	23.85	0	6,288	0.00%
2019/06/14	2	23.85	2	24.13	24.10	0	6,444	0.00%
2019/06/12	1	23.90	0	0.00	23.85	1	6,697	0.01%
2019/06/11	0	0.00	5	24.10	24.10	-5	6,700	-0.07%
2019/06/06	1	22.85	0	0.00	22.70	1	6,640	0.02%
2019/06/04	0	0.00	3	23.10	23.10	-3	6,675	-0.04%
2019/05/31	3	23.80	0	0.00	23.65	3	6,725	0.04%
2019/05/27	0	0.00	20	23.63	23.45	-20	6,965	-0.29%
2019/05/24	1	24.00	0	0.00	23.75	1	6,997	0.01%
2019/05/16	10	24.90	0	0.00	24.15	10	7,218	0.14%
2019/05/15	6	25.08	0	0.00	25.15	6	7,172	0.08%
2019/05/14	6	24.14	36	24.63	25.40	-30	7,135	-0.42%
2019/05/13	2	25.75	0	0.00	24.60	2	7,082	0.03%
2019/05/10	15	25.93	4	25.74	25.80	11	7,016	0.16%
2019/05/09	12	26.38	7	25.76	25.50	5	6,963	0.07%
2019/05/07	0	0.00	3	25.95	26.00	-3	6,774	-0.04%
2019/05/06	0	0.00	10	25.40	25.10	-10	6,729	-0.15%
2019/05/02	0	0.00	5	26.82	26.90	-5	6,587	-0.08%
2019/04/30	4	26.28	0	0.00	26.35	4	6,495	0.06%
2019/04/24	16	26.96	0	0.00	26.35	16	6,188	0.26%
2019/04/23	1	26.70	1	26.95	26.70	0	6,127	0.00%
2019/04/22	10	27.10	5	27.00	26.75	5	6,034	0.08%
2019/04/19	14	26.70	1	27.10	26.60	13	5,962	0.22%
2019/04/18	1	26.00	23	27.57	26.50	-22	5,862	-0.38%
2019/04/17	4	26.89	7	27.33	27.15	-3	5,470	-0.05%
2019/04/16	5	26.65	98	26.50	27.25	-93	5,273	-1.76%
2019/04/15	100	26.10	3	26.05	26.30	97	4,875	1.99%
2019/04/12	2	24.90	0	0.00	25.10	2	4,717	0.04%
2019/04/11	6	26.10	6	25.40	25.30	0	4,638	0.00%
2019/04/09	7	26.20	6	25.78	25.90	1	4,424	0.02%
2019/04/08	4	26.09	0	0.00	25.80	4	4,349	0.09%
2019/04/03	10	26.10	99	25.96	26.25	-89	4,181	-2.13%
2019/04/02	121	25.12	11	25.85	26.15	110	3,897	2.82%	大買/鉅額交易
2019/04/01	0	0.00	1	24.30	23.80	-1	3,367	-0.03%
2019/03/28	1	22.65	1	22.80	23.00	0	2,921	0.00%
2019/03/27	0	0.00	128	23.50	23.35	-128	2,827	-4.53%	大賣/鉅額交易
2019/03/26	128	23.08	0	0.00	23.45	128	2,722	4.70%	大買/鉅額交易
2019/03/25	0	0.00	10	22.50	22.25	-10	2,579	-0.39%
2019/03/22	0	0.00	5	23.15	23.05	-5	2,549	-0.20%
2019/03/20	10	22.85	0	0.00	22.65	10	2,409	0.42%
2019/03/19	6	22.46	0	0.00	22.50	6	2,304	0.26%
2019/03/18	0	0.00	0.1	22.80	22.80	-0.1	2,246	-0.01%
2019/03/15	5	22.85	0	0.00	22.55	5	2,171	0.23%
2019/03/14	0	0.00	0.2	21.60	21.60	-0.2	1,992	-0.01%
2019/03/12	0	0.00	1	21.80	21.80	-1	1,990	-0.05%
2019/03/11	0	0.00	1	21.85	21.85	-1	2,001	-0.05%
2019/03/08	0	0.00	5	21.30	21.80	-5	2,002	-0.25%
2019/02/27	0	0.00	2	21.90	22.05	-2	1,944	-0.10%
2019/02/26	2	22.00	10	21.70	21.95	-8	1,769	-0.45%
2019/02/25	0	0.00	5	21.10	21.40	-5	1,713	-0.29%
2019/02/21	10	21.58	130	21.82	21.75	-120	1,632	-7.35%	大賣/鉅額交易
2019/02/20	102	20.65	0	0.00	20.70	102	1,378	7.40%	大買/鉅額交易
2019/02/15	3	20.10	3	20.15	19.85	0	1,379	0.00%
2019/01/24	0	0.00	7	19.00	18.95	-7	1,459	-0.48%
2019/01/17	10	19.10	0	0.00	18.90	10	1,524	0.66%
2019/01/15	0	0.00	5	18.85	18.90	-5	1,525	-0.33%
2019/01/10	0	19.25	0	0.00	19.25	0	1,600	0.00%
2019/01/04	10	18.55	0	0.00	18.75	10	1,647	0.61%
2018/12/26	5	20.55	0	0.00	20.00	5	1,730	0.29%
2018/12/24	0	0.00	7	21.00	21.00	-7	1,691	-0.41%
2018/12/22	1	20.20	0	0.00	20.10	1	1,618	0.06%
2018/12/03	10	20.45	0	0.00	20.70	10	1,925	0.52%
2018/11/22	0	0.00	5	19.50	19.20	-5	2,431	-0.21%
2018/11/21	0	0.00	1.2	19.27	19.25	-1.2	2,490	-0.05%
2018/11/20	0	0.00	1	19.45	19.55	-1	2,506	-0.04%
2018/11/16	0	0.00	20	19.45	19.45	-20	2,506	-0.80%
2018/11/15	30	19.33	10	19.30	19.35	20	2,494	0.80%
2018/11/14	0	0.00	1	18.90	19.00	-1	2,440	-0.04%
2018/11/13	0	0.00	10	18.50	18.70	-10	2,407	-0.42%
2018/11/12	0	0.00	11	18.12	18.50	-11	2,387	-0.46%
2018/11/09	1	18.05	0	0.00	18.10	1	2,379	0.04%
2018/11/08	0	0.00	1	18.35	18.15	-1	2,384	-0.04%
2018/11/06	1	18.05	1	18.30	17.75	0	2,406	0.00%
2018/11/05	1	18.05	0	0.00	18.20	1	2,404	0.04%
2018/11/01	1	18.50	2	18.55	18.40	-1	2,368	-0.04%
2018/10/31	0	0.00	1	17.15	17.70	-1	2,302	-0.04%
2018/10/25	2	17.28	1	17.50	17.05	1	2,371	0.04%
2018/10/23	1	18.05	0	0.00	18.10	1	2,353	0.04%
2018/10/18	6	18.41	1	18.65	18.45	5	2,328	0.21%
2018/10/17	0	0.00	1	18.30	18.30	-1	2,268	-0.04%
2018/10/11	1	18.00	0	0.00	17.95	1	2,222	0.04%
2018/10/09	1	19.90	0	0.00	19.90	1	2,176	0.05%
2018/10/05	1	20.05	0	0.00	20.30	1	2,215	0.05%
2018/10/03	0	0.00	10	21.25	21.25	-10	2,167	-0.46%
2018/10/01	10	21.95	0	0.00	22.05	10	2,139	0.47%
2018/09/27	1	21.90	0	0.00	21.90	1	2,126	0.05%
2018/09/13	0	0.00	4	21.50	21.60	-4	1,846	-0.22%
2018/09/11	0	0.00	1	21.20	22.00	-1	1,944	-0.05%
2018/09/06	0	0.00	1	22.20	22.10	-1	1,862	-0.05%
2018/08/31	2	22.08	1	22.05	22.60	1	1,925	0.05%
2018/08/16	0	0.00	1	20.05	20.25	-1	1,917	-0.05%
2018/08/13	1	20.60	58	20.42	20.00	-57	2,000	-2.85%
2018/08/06	0	0.00	12	21.59	21.60	-12	2,067	-0.58%
2018/08/03	70	21.60	0	0.00	21.70	70	2,061	3.40%
2018/07/24	0	0.00	1	20.95	21.25	-1	2,058	-0.05%
2018/07/23	1	20.65	0	0.00	20.70	1	2,058	0.05%
2018/07/18	0	0.00	2	20.80	20.95	-2	2,121	-0.09%
2018/07/16	11	21.63	8	21.30	21.30	3	2,112	0.14%
2018/07/13	0	0.00	1	20.85	21.75	-1	2,079	-0.05%
2018/06/22	1	22.50	10	22.45	22.35	-9	2,116	-0.43%
2018/06/21	21	22.80	11	23.06	22.95	10	2,118	0.47%
2018/06/12	1	23.40	1	23.65	23.30	0	1,974	0.00%
2018/06/11	0	0.00	2	23.18	23.30	-2	1,823	-0.11%
2018/06/08	1	22.95	0	0.00	22.45	1	1,753	0.06%
2018/06/01	16	22.84	0	0.00	22.70	16	1,755	0.91%
2018/05/31	0	0.00	1	22.80	23.35	-1	1,708	-0.06%
2018/05/30	0	0.00	1	21.50	22.15	-1	1,522	-0.07%
2018/05/17	3	21.25	3	20.95	20.75	0	1,441	0.00%
2018/05/04	10	20.05	0	0.00	19.95	10	1,659	0.60%
2018/05/02	0	0.00	1	20.10	19.95	-1	1,751	-0.06%
2018/04/25	0	0.00	1	19.00	19.15	-1	1,828	-0.05%
2018/04/24	1	19.00	0	0.00	18.90	1	1,876	0.05%
2018/04/19	0	20.30	0	0.00	20.45	0	2,098	0.00%
2018/04/12	10	21.35	0	0.00	21.25	10	2,275	0.44%
2018/03/27	0	0.00	10	22.10	22.15	-10	2,491	-0.40%
2018/03/22	0	0.00	1	22.55	22.45	-1	2,550	-0.04%
2018/03/21	2	22.95	2	22.83	22.70	0	2,549	0.00%
2018/03/12	1	22.80	0	0.00	22.65	1	3,004	0.03%
2018/02/05	1	24.45	0	0.00	24.50	1	5,062	0.02%
2018/02/02	0	0.00	10	25.25	25.20	-10	5,087	-0.20%
2018/01/31	10	25.40	0	0.00	25.40	10	5,412	0.18%
2018/01/30	0	0.00	1	25.50	25.30	-1	5,417	-0.02%
2018/01/26	1	25.30	0	0.00	25.25	1	5,442	0.02%
2018/01/16	0	0.00	2	26.40	26.20	-2	5,828	-0.03%
2018/01/09	0	0.00	1	26.50	26.15	-1	5,841	-0.02%
2018/01/08	0	0.00	5	26.10	26.00	-5	5,807	-0.09%