台灣高鐵 (2633)-安泰券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.95
漲跌
--
漲幅
0.00%
成交量
5,493張
產業
上市航運類股
909人加入追蹤

立即追蹤
本地時間:14:30(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

台灣高鐵 (2633)籌碼相關－安泰券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/19	1	29.95	0	0.00	29.85	1	3,778	0.03%
2024/06/18	0	0.00	15	29.95	29.95	-15	3,719	-0.40%
2024/06/13	1	29.80	0	0.00	29.80	1	3,825	0.03%
2024/06/03	1	29.95	0	0.00	30.00	1	4,057	0.02%
2024/05/31	1	29.80	0	0.00	30.00	1	4,090	0.02%
2024/05/30	30	29.76	0	0.00	29.65	30	3,994	0.75%
2024/05/29	2	29.85	0	0.00	29.85	2	3,949	0.05%
2024/05/28	9	30.03	0	0.00	30.00	9	3,945	0.23%
2024/05/27	2	30.00	0	0.00	29.95	2	4,039	0.05%
2024/05/24	2	30.00	0	0.00	30.05	2	4,010	0.05%
2024/05/23	3	30.20	12	30.30	30.10	-9	3,981	-0.23%
2024/05/22	10	30.35	0	0.00	30.40	10	3,938	0.25%
2024/05/21	2	30.20	0	0.00	30.15	2	3,956	0.05%
2024/05/20	10	30.55	12	30.55	30.55	-2	3,914	-0.05%
2024/05/17	5	30.40	0	0.00	30.40	5	3,912	0.13%
2024/05/16	0	0.00	10	30.40	30.45	-10	3,879	-0.26%
2024/05/15	6	30.35	65	30.35	30.35	-59	3,835	-1.54%
2024/05/13	0	0.00	2	30.50	30.50	-2	3,764	-0.05%
2024/05/07	0	0.00	12	30.63	30.35	-12	3,657	-0.33%
2024/05/06	0	0.00	110	30.33	30.50	-110	3,629	-3.03%	大賣/鉅額交易
2024/05/03	5	30.05	0	0.00	30.05	5	3,529	0.14%
2024/05/02	0	0.00	1	30.00	30.05	-1	3,534	-0.03%
2024/04/30	0	0.00	1	29.95	29.90	-1	3,506	-0.03%
2024/04/29	0	0.00	6	29.98	30.05	-6	3,473	-0.17%
2024/04/26	6	29.80	2	29.80	29.95	4	3,451	0.12%
2024/04/25	5	29.72	0	0.00	29.75	5	3,445	0.15%
2024/04/23	8	29.78	0	0.00	29.75	8	3,548	0.23%
2024/04/22	0	0.00	13	29.86	29.95	-13	3,554	-0.37%
2024/04/19	3	29.37	4	29.38	29.30	-1	3,489	-0.03%
2024/04/18	1	29.65	0	0.00	29.60	1	3,378	0.03%
2024/04/16	4	29.71	5	29.80	29.55	-1	3,313	-0.03%
2024/04/12	3	30.00	0	0.00	30.15	3	3,206	0.09%
2024/04/10	5	30.10	0	0.00	30.15	5	3,216	0.16%
2024/04/08	2	30.00	0	0.00	30.10	2	3,219	0.06%
2024/04/03	1	30.00	0	0.00	29.95	1	3,240	0.03%
2024/03/29	0	0.00	2	30.30	30.10	-2	3,279	-0.06%
2024/03/25	0	0.00	3	30.25	30.10	-3	3,182	-0.09%
2024/03/18	0	0.00	8	30.19	30.25	-8	3,123	-0.26%
2024/03/15	1	29.95	53	29.84	30.35	-52	3,112	-1.67%
2024/03/08	0	0.00	10	29.79	29.90	-10	2,815	-0.36%
2024/03/04	2	29.80	0	0.00	29.80	2	2,859	0.07%
2024/02/29	0	0.00	2	29.85	30.20	-2	2,824	-0.07%
2024/02/23	1	29.40	0	0.00	29.40	1	2,687	0.04%
2024/02/22	6	29.50	0	0.00	29.35	6	2,713	0.22%
2024/02/21	0	0.00	20	29.60	29.45	-20	2,677	-0.75%
2024/02/20	21	29.35	0	0.00	29.35	21	2,686	0.78%
2024/02/19	1	29.50	0	0.00	29.50	1	2,694	0.04%
2024/02/16	5	29.40	10	29.40	29.45	-5	2,726	-0.18%
2024/02/15	7	29.39	0	0.00	29.35	7	2,717	0.26%
2024/02/05	0	0.00	5	29.70	29.75	-5	2,630	-0.19%
2024/02/02	0	0.00	1	29.85	29.85	-1	2,619	-0.04%
2024/02/01	0	0.00	6	29.77	29.75	-6	2,651	-0.23%
2024/01/31	2	29.55	5	29.55	29.55	-3	2,660	-0.11%
2024/01/30	0	0.00	5	29.75	29.70	-5	2,649	-0.19%
2024/01/25	5	29.60	0	0.00	29.60	5	2,710	0.18%
2024/01/24	5	29.70	0	0.00	29.75	5	2,697	0.19%
2024/01/22	20	29.65	0	0.00	29.70	20	2,807	0.71%
2024/01/19	0	0.00	20	29.55	29.70	-20	2,868	-0.70%
2024/01/18	1	29.30	0	0.00	29.35	1	2,973	0.03%
2024/01/17	7	29.49	0	0.00	29.30	7	2,977	0.24%
2024/01/12	10	30.15	5	30.00	30.25	5	2,969	0.17%
2024/01/11	0	0.00	9	30.13	30.05	-9	2,994	-0.30%
2024/01/10	10	30.00	55	30.03	30.10	-45	3,018	-1.49%
2024/01/08	0	0.00	5	30.17	30.20	-5	3,053	-0.16%
2024/01/05	22	30.00	0	0.00	30.15	22	3,060	0.72%
2024/01/04	10	30.40	0	0.00	30.35	10	3,048	0.33%
2024/01/03	9	30.42	0	0.00	30.40	9	3,105	0.29%
2023/12/29	0	0.00	1	30.70	30.70	-1	3,097	-0.03%
2023/12/28	0	0.00	1	30.55	30.65	-1	3,101	-0.03%
2023/12/25	0	0.00	3	30.30	30.35	-3	3,063	-0.10%
2023/12/18	5	30.25	0	0.00	30.15	5	3,105	0.16%
2023/12/11	0	0.00	5	30.30	30.45	-5	3,327	-0.15%
2023/11/21	0	0.00	20	30.40	30.40	-20	3,343	-0.60%
2023/11/20	0	0.00	15	30.30	30.30	-15	3,301	-0.45%
2023/11/17	0	0.00	10	30.34	30.30	-10	3,289	-0.30%
2023/11/15	0	0.00	24	30.09	30.15	-24	3,240	-0.74%
2023/11/09	20	29.90	0	0.00	29.85	20	3,244	0.62%
2023/11/02	0	0.00	20	29.75	29.70	-20	3,274	-0.61%
2023/10/31	20	29.40	0	0.00	29.40	20	3,350	0.60%
2023/10/30	10	29.37	21	29.53	29.60	-11	3,424	-0.32%
2023/10/26	24	29.22	0	0.00	29.15	24	3,287	0.73%
2023/10/25	5	29.65	0	0.00	29.65	5	3,193	0.16%
2023/10/23	40	29.58	0	0.00	29.50	40	3,143	1.27%
2023/10/20	1	29.80	0	0.00	29.60	1	3,131	0.03%
2023/10/06	0	0.00	10	30.00	30.00	-10	3,160	-0.32%
2023/10/05	0	0.00	2	29.98	29.85	-2	3,196	-0.06%
2023/10/03	1	30.15	2	30.13	30.05	-1	3,253	-0.03%
2023/09/28	0	0.00	1	30.00	29.95	-1	3,441	-0.03%
2023/09/20	10	30.25	4	30.25	30.15	6	3,577	0.17%
2023/09/19	18	30.35	0	0.00	30.20	18	3,584	0.50%
2023/09/18	12	30.62	0	0.00	30.55	12	3,576	0.34%
2023/09/15	11	31.10	2	30.93	30.80	9	3,581	0.25%
2023/09/13	4	30.00	1	30.10	30.25	3	3,336	0.09%
2023/09/12	5	29.90	0	0.00	29.90	5	3,339	0.15%
2023/09/11	0	0.00	32	29.81	29.80	-32	3,355	-0.95%
2023/09/08	31	29.50	0	0.00	29.45	31	3,406	0.91%
2023/09/05	2	29.58	0	0.00	29.75	2	3,470	0.06%
2023/09/01	5	29.90	2	29.98	29.95	3	3,435	0.09%
2023/08/29	5	29.80	1	29.80	29.80	4	3,453	0.12%
2023/08/28	21	29.66	0	0.00	29.50	21	3,485	0.60%
2023/08/25	0	0.00	3	29.98	29.85	-3	3,678	-0.08%
2023/08/24	0	0.00	6	29.68	29.60	-6	3,689	-0.16%
2023/08/23	0	0.00	17	29.55	29.45	-17	3,763	-0.45%
2023/08/18	10	29.35	10	29.45	29.35	0	3,930	0.00%
2023/08/17	0	0.00	2	29.13	29.15	-2	4,006	-0.05%
2023/08/16	0	0.00	13	29.20	29.15	-13	4,051	-0.32%
2023/08/14	35	29.33	0	0.00	29.25	35	4,345	0.81%
2023/08/11	0	0.00	1	29.80	29.80	-1	4,642	-0.02%
2023/08/10	0	0.00	3	29.75	29.70	-3	4,863	-0.06%
2023/08/08	11	29.90	0	0.00	29.95	11	5,046	0.22%
2023/08/07	0	0.00	1	29.90	29.90	-1	5,030	-0.02%
2023/08/02	34	30.11	0	0.00	29.95	34	4,979	0.68%
2023/08/01	7	30.19	3	30.20	30.20	4	4,914	0.08%
2023/07/21	0	0.00	1	30.40	30.20	-1	4,954	-0.02%
2023/07/20	10	30.50	40	30.48	30.50	-30	4,982	-0.60%
2023/07/19	0	0.00	2	30.50	30.25	-2	4,985	-0.04%
2023/07/17	10	30.15	0	0.00	30.15	10	4,948	0.20%
2023/07/13	6	30.53	0	0.00	30.25	6	4,957	0.12%
2023/07/12	5	30.86	0	0.00	30.80	5	4,956	0.10%
2023/07/11	0	0.00	3	31.15	31.20	-3	4,949	-0.06%
2023/07/10	34	31.23	0	0.00	31.20	34	5,036	0.68%
2023/07/07	41	31.10	2	31.15	31.05	39	5,016	0.78%
2023/07/06	55	31.82	98	31.82	31.55	-43	4,966	-0.87%
2023/07/04	21	32.10	0	0.00	32.25	21	4,854	0.43%
2023/06/30	20	32.00	0	0.00	32.15	20	4,865	0.41%
2023/06/29	6	32.05	0	0.00	32.10	6	4,832	0.12%
2023/06/28	31	32.16	0	0.00	32.15	31	4,837	0.64%
2023/06/19	25	32.33	0	0.00	32.35	25	4,868	0.51%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/15	6	32.28	0	0.00	32.50	6	4,829	0.12%
2023/06/13	0	0.00	1	32.55	32.60	-1	4,904	-0.02%
2023/06/09	5	32.68	0	0.00	32.90	5	4,939	0.10%
2023/06/08	1	32.60	0	0.00	32.70	1	4,955	0.02%
2023/06/06	0	0.00	2	32.98	33.00	-2	5,064	-0.04%
2023/06/05	7	32.84	0	0.00	32.80	7	5,112	0.14%
2023/06/02	1	32.90	1	32.85	33.00	0	5,175	0.00%
2023/05/31	20	32.35	4	32.30	32.55	16	5,290	0.30%
2023/05/30	6	32.67	2	32.75	32.75	4	5,108	0.08%
2023/05/29	51	32.34	0	0.00	32.40	51	5,129	0.99%
2023/05/26	24	32.65	0	0.00	32.60	24	5,127	0.47%
2023/05/25	1	32.95	0	0.00	32.90	1	5,117	0.02%
2023/05/24	17	33.18	0	0.00	33.20	17	5,080	0.33%
2023/05/23	0	0.00	1	33.20	33.30	-1	5,021	-0.02%
2023/05/19	1	32.80	0	0.00	32.60	1	4,902	0.02%
2023/05/18	1	32.75	5	32.95	32.70	-4	4,814	-0.08%
2023/05/17	0	0.00	149	32.88	33.30	-149	4,601	-3.24%	大賣/鉅額交易
2023/05/16	1	32.25	63	32.37	32.25	-62	4,258	-1.46%
2023/05/15	0	0.00	71.1	31.68	31.80	-71.1	4,032	-1.76%
2023/05/12	0	0.00	3	30.90	30.90	-3	3,819	-0.08%
2023/05/11	0	0.00	1	30.75	30.75	-1	3,818	-0.03%
2023/05/10	7	30.78	0	0.00	30.95	7	3,817	0.18%
2023/05/08	0	0.00	13	31.20	31.25	-13	3,838	-0.34%
2023/05/04	0	0.00	3	31.17	31.20	-3	3,881	-0.08%
2023/05/03	0	0.00	2	30.90	30.90	-2	3,901	-0.05%
2023/04/28	0	0.00	5	30.98	31.05	-5	4,043	-0.12%
2023/04/27	0	0.00	1	30.90	30.85	-1	4,047	-0.02%
2023/04/26	0	0.00	11	30.79	30.85	-11	4,057	-0.27%
2023/04/25	0	0.00	3	31.05	30.75	-3	4,088	-0.07%
2023/04/24	0	0.00	3	30.85	30.95	-3	4,096	-0.07%
2023/04/21	0	0.00	4	30.79	30.85	-4	4,119	-0.10%
2023/04/20	5	30.50	3	30.63	30.65	2	4,119	0.05%
2023/04/19	13	30.64	0	0.00	30.75	13	4,138	0.31%
2023/04/18	0	0.00	1	31.15	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	34	31.10	31.15	-34	4,101	-0.83%
2023/04/14	0	0.00	1	30.90	30.90	-1	4,034	-0.02%
2023/04/13	1	30.85	22	30.90	30.90	-21	4,011	-0.52%
2023/04/12	0	0.00	11	30.40	30.50	-11	3,876	-0.28%
2023/04/11	0	0.00	12	30.31	30.40	-12	3,856	-0.31%
2023/04/10	10	30.15	0	0.00	30.15	10	3,798	0.26%
2023/04/07	10	30.10	0	0.00	30.15	10	3,806	0.26%
2023/04/06	30	30.23	0	0.00	30.20	30	3,799	0.79%
2023/03/31	3	30.15	1	30.20	30.25	2	3,790	0.05%
2023/03/30	0	0.00	3	30.10	30.15	-3	3,775	-0.08%
2023/03/28	0	0.00	0.3	29.90	29.90	-0.3	3,785	-0.01%
2023/03/23	0	0.00	2	29.98	30.00	-2	4,014	-0.05%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/16	0	0.00	5	29.15	29.20	-5	4,021	-0.12%
2023/03/15	9	29.60	0	0.00	29.50	9	4,017	0.22%
2023/03/14	8	29.59	0	0.00	29.60	8	3,989	0.20%
2023/03/10	7	29.93	0	0.00	29.90	7	3,968	0.18%
2023/03/08	0	0.00	26	30.42	30.50	-26	3,970	-0.65%
2023/03/07	0	0.00	3	30.38	30.35	-3	3,919	-0.08%
2023/03/06	1	29.95	30	30.12	30.05	-29	3,871	-0.75%
2023/03/03	0	0.00	5	29.50	29.45	-5	3,761	-0.13%
2023/03/01	16	29.39	0	0.00	29.30	16	3,740	0.43%
2023/02/23	0	0.00	1	29.40	29.25	-1	3,633	-0.03%
2023/02/20	0	0.00	3.1	29.30	29.30	-3.1	3,659	-0.08%
2023/02/14	0	0.00	0.5	29.15	29.00	-0.5	3,792	-0.01%
2023/02/09	1	28.85	0	0.00	28.90	1	3,801	0.03%
2023/02/07	1	29.05	0	0.00	28.90	1	3,793	0.03%
2023/02/03	0	0.00	22	29.32	29.35	-22	3,728	-0.59%
2023/02/01	0	0.00	1	29.35	29.35	-1	3,665	-0.03%
2023/01/30	11	29.02	0	0.00	29.20	11	3,560	0.31%
2023/01/17	15	28.97	6	29.06	29.10	9	3,464	0.26%
2023/01/16	0	0.00	5	28.85	28.95	-5	3,432	-0.15%
2023/01/12	2	28.78	0	0.00	28.65	2	3,432	0.06%
2023/01/10	0	0.00	17	29.25	29.30	-17	3,432	-0.50%
2022/12/29	11	28.60	0	0.00	28.60	11	3,451	0.32%
2022/12/27	5	29.10	0	0.00	28.95	5	3,488	0.14%
2022/12/23	0	0.00	7	28.70	28.75	-7	3,557	-0.20%
2022/12/21	0	0.00	20	28.70	28.75	-20	3,619	-0.55%
2022/12/20	0	0.00	42	28.70	28.70	-42	3,599	-1.17%
2022/12/19	4	28.93	0	0.00	29.05	4	3,608	0.11%
2022/12/16	0	0.00	4	29.25	29.45	-4	3,553	-0.11%
2022/12/15	0	0.00	5	29.15	29.15	-5	3,477	-0.14%
2022/12/14	0	0.00	20	28.81	28.95	-20	3,395	-0.59%
2022/12/12	0	0.00	1	28.55	28.60	-1	3,296	-0.03%
2022/12/08	1	28.30	0	0.00	28.30	1	3,376	0.03%
2022/12/07	10	28.40	0	0.00	28.30	10	3,382	0.30%
2022/12/02	1	28.60	0	0.00	28.60	1	3,343	0.03%
2022/12/01	1	28.65	0	0.00	28.65	1	3,334	0.03%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/28	1	28.10	0	0.00	28.05	1	3,149	0.03%
2022/11/25	0	0.00	1	28.55	28.55	-1	3,126	-0.03%
2022/11/23	3	28.00	0	0.00	28.00	3	3,102	0.10%
2022/11/22	1	27.90	0	0.00	27.95	1	3,121	0.03%
2022/11/18	11	28.14	0	0.00	28.00	11	3,116	0.35%
2022/11/17	0	0.00	1	28.20	28.25	-1	3,106	-0.03%
2022/11/16	1	28.25	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	4	28.60	28.60	-4	3,029	-0.13%
2022/11/11	1	28.20	2	28.18	28.20	-1	2,955	-0.03%
2022/11/09	0	0.00	15	28.10	28.20	-15	2,910	-0.52%
2022/11/07	1	27.75	0	0.00	27.95	1	2,880	0.03%
2022/11/04	1	27.60	0	0.00	27.80	1	2,881	0.03%
2022/11/03	11	27.65	0	0.00	27.65	11	2,877	0.38%
2022/11/02	0	0.00	4	28.00	27.80	-4	2,888	-0.14%
2022/10/31	0	0.00	20	28.00	28.10	-20	2,932	-0.68%
2022/10/28	1	27.85	7	27.94	27.80	-6	2,943	-0.20%
2022/10/27	0	0.00	16	27.93	27.95	-16	2,952	-0.54%
2022/10/21	0	0.00	10	27.55	27.40	-10	2,979	-0.34%
2022/10/20	37	27.15	1	27.40	27.40	36	2,974	1.21%
2022/10/19	1	27.90	0	0.00	27.55	1	2,947	0.03%
2022/10/18	10	28.00	10	27.90	28.15	0	2,920	0.00%
2022/10/17	13	27.52	3	27.35	27.35	10	2,884	0.35%
2022/10/14	3	27.83	3	27.80	27.80	0	2,902	0.00%
2022/10/13	1	28.05	2	27.60	27.60	-1	2,913	-0.03%
2022/10/05	2	28.45	0	0.00	28.55	2	3,220	0.06%
2022/10/03	0	0.00	5	28.35	28.45	-5	3,236	-0.15%
2022/09/30	0	0.00	15	28.35	28.50	-15	3,311	-0.45%
2022/09/29	22	28.00	0	0.00	28.25	22	3,301	0.67%
2022/09/28	15	27.95	0	0.00	28.00	15	3,310	0.45%
2022/09/27	0	0.00	10	28.35	28.50	-10	3,299	-0.30%
2022/09/26	18.3	27.94	0	0.00	27.90	18.3	3,288	0.55%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	1	28.40	1	28.50	28.50	0	3,303	0.00%
2022/09/21	1	28.65	0	0.00	28.80	1	3,324	0.03%
2022/09/19	1	28.70	0	0.00	28.60	1	3,307	0.03%
2022/09/16	0	0.00	5	28.75	29.15	-5	3,333	-0.15%
2022/09/15	1	28.65	1	28.85	28.75	0	3,241	0.00%
2022/09/13	0	0.00	1	29.20	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	1	29.00	29.00	-1	3,165	-0.03%
2022/09/08	0	0.00	2	28.50	28.60	-2	3,217	-0.06%
2022/09/07	2	28.25	0	0.00	28.45	2	3,213	0.06%
2022/09/06	5	28.45	0	0.00	28.45	5	3,207	0.16%
2022/09/05	0	0.00	4	28.45	28.40	-4	3,210	-0.12%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/09/01	3	28.55	0	0.00	28.70	3	3,230	0.09%
2022/08/30	1	28.50	6	28.68	28.85	-5	3,229	-0.15%
2022/08/26	1	28.70	0	0.00	28.95	1	3,219	0.03%
2022/08/25	3	28.77	0	0.00	28.75	3	3,218	0.09%
2022/08/23	7	28.80	0	0.00	28.95	7	3,427	0.20%
2022/08/19	0	0.00	4	29.14	29.20	-4	3,485	-0.11%
2022/08/15	0	0.00	5	28.85	28.90	-5	3,592	-0.14%
2022/08/05	0	0.00	1	29.00	28.90	-1	3,775	-0.03%
2022/08/04	2	28.20	0	0.00	28.45	2	3,853	0.05%
2022/08/03	3	28.77	0	0.00	28.70	3	3,867	0.08%
2022/08/01	2	29.05	1	29.00	29.00	1	3,926	0.03%
2022/07/28	2	29.15	0	0.00	29.15	2	3,950	0.05%
2022/07/26	0	0.00	6	29.05	29.00	-6	3,959	-0.15%
2022/07/20	6	29.02	0	0.00	29.00	6	4,029	0.15%
2022/07/19	0	0.00	7	29.49	29.35	-7	4,022	-0.17%
2022/07/18	7	29.28	0	0.00	29.45	7	3,999	0.18%
2022/07/15	0	0.00	2	29.40	29.30	-2	3,957	-0.05%
2022/07/14	0	0.00	13	29.36	29.30	-13	3,930	-0.33%
2022/07/13	0	0.00	9	28.94	28.90	-9	3,759	-0.24%
2022/07/12	0	0.00	3	28.60	28.65	-3	3,668	-0.08%
2022/07/11	0	0.00	2	28.60	28.55	-2	3,618	-0.06%
2022/07/08	0	0.00	8	28.34	28.60	-8	3,620	-0.22%
2022/07/07	0	0.00	6	28.10	28.10	-6	3,567	-0.17%
2022/07/06	2	27.63	3	27.72	27.65	-1	3,530	-0.03%
2022/07/01	5	27.60	0	0.00	27.55	5	3,549	0.14%
2022/06/30	0	0.00	41	28.30	28.05	-41	3,563	-1.15%
2022/06/28	0	0.00	20	28.02	28.15	-20	3,489	-0.57%
2022/06/24	20	28.10	5	28.15	28.15	15	3,491	0.43%
2022/06/21	0	0.00	15	27.72	27.70	-15	3,424	-0.44%
2022/06/20	15	27.55	0	0.00	27.35	15	3,416	0.44%
2022/06/17	4	27.39	0	0.00	27.75	4	3,406	0.12%
2022/06/16	10	27.73	0	0.00	27.70	10	3,369	0.30%
2022/06/13	7	27.51	0	0.00	27.50	7	3,501	0.20%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1	27.75	0	0.00	27.95	1	3,488	0.03%
2022/06/08	1	27.80	0	0.00	27.80	1	3,466	0.03%
2022/05/31	2	28.00	0	0.00	27.70	2	3,647	0.05%
2022/05/24	0	0.00	1	28.10	27.75	-1	3,611	-0.03%
2022/05/19	0	0.00	10	27.20	27.55	-10	3,589	-0.28%
2022/05/17	10	27.30	2	27.25	27.15	8	3,719	0.22%
2022/05/12	6	26.58	0	0.00	26.30	6	3,646	0.16%
2022/05/09	6	27.35	0	0.00	27.25	6	3,507	0.17%
2022/05/06	19	27.71	0	0.00	27.70	19	3,499	0.54%
2022/05/04	2	28.05	0	0.00	27.95	2	3,547	0.06%
2022/04/28	4	27.96	0	0.00	28.05	4	3,737	0.11%
2022/04/27	3	28.00	11	28.05	28.00	-8	3,740	-0.21%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/20	1	28.40	0	0.00	28.55	1	3,846	0.03%
2022/04/15	10	28.40	0	0.00	28.40	10	3,838	0.26%
2022/04/14	0	0.00	20	28.65	28.65	-20	3,841	-0.52%
2022/04/13	2	28.65	0	0.00	28.65	2	3,838	0.05%
2022/04/12	1	28.20	1	28.35	28.35	0	3,810	0.00%
2022/04/11	0	0.00	2	28.28	28.30	-2	3,797	-0.05%
2022/04/08	2	28.50	0	0.00	28.40	2	3,767	0.05%
2022/04/07	11	28.53	0	0.00	28.45	11	3,739	0.29%
2022/04/06	5	28.60	0	0.00	28.70	5	3,716	0.13%
2022/04/01	10	28.70	0	0.00	28.65	10	3,728	0.27%
2022/03/30	0	0.00	32	29.01	29.10	-32	3,725	-0.86%
2022/03/28	5	28.65	0	0.00	28.75	5	3,699	0.14%
2022/03/25	6	28.86	0	0.00	28.80	6	3,696	0.16%
2022/03/24	10	29.10	0	0.00	29.00	10	3,703	0.27%
2022/03/22	10	29.10	0	0.00	29.20	10	3,850	0.26%
2022/03/21	5	29.05	0	0.00	29.10	5	3,894	0.13%
2022/03/17	0	0.00	5	28.85	28.90	-5	3,868	-0.13%
2022/03/16	2	28.40	0	0.00	28.45	2	3,859	0.05%
2022/03/15	6	28.30	0	0.00	28.45	6	3,883	0.15%
2022/03/14	5	28.55	0	0.00	28.70	5	3,899	0.13%
2022/03/10	0	0.00	5	28.55	28.65	-5	3,951	-0.13%
2022/03/09	0	0.00	4	28.25	28.20	-4	3,972	-0.10%
2022/03/08	3	28.18	0	0.00	28.05	3	4,013	0.07%
2022/03/07	8	28.55	0	0.00	28.50	8	3,964	0.20%
2022/03/02	0	0.00	2	29.55	29.55	-2	4,289	-0.05%
2022/02/24	0	0.00	7	29.15	29.00	-7	4,470	-0.16%
2022/02/23	0	0.00	2	29.30	29.15	-2	4,498	-0.04%
2022/02/22	0	0.00	1	29.00	29.20	-1	4,574	-0.02%
2022/02/18	0	0.00	16	29.41	29.45	-16	4,726	-0.34%
2022/02/17	2	29.55	0	0.00	29.50	2	4,710	0.04%
2022/02/10	0	0.00	11	29.05	29.20	-11	4,715	-0.23%
2022/02/09	5	29.05	2	29.10	29.15	3	4,741	0.06%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	1	28.40	0	0.00	28.40	1	4,703	0.02%
2022/01/26	5	28.15	0.5	28.35	28.45	4.5	4,655	0.10%
2022/01/25	8	28.13	30	28.10	28.15	-22	4,681	-0.47%
2022/01/24	13	28.27	0	0.00	28.45	13	4,593	0.28%
2022/01/21	15	28.53	3	28.45	28.55	12	4,594	0.26%
2022/01/20	1	28.90	0	0.00	28.85	1	4,513	0.02%
2022/01/19	17	28.82	0	0.00	28.80	17	4,486	0.38%
2022/01/18	21	29.10	0	0.00	29.15	21	4,364	0.48%
2022/01/17	2	29.08	0	0.00	29.10	2	4,323	0.05%
2022/01/14	1	29.20	2	29.23	29.25	-1	4,292	-0.02%
2022/01/13	0	0.00	2	29.35	29.45	-2	4,297	-0.05%
2022/01/12	0	0.00	30	29.25	29.35	-30	4,298	-0.70%
2022/01/10	21	29.20	0	0.00	29.20	21	4,374	0.48%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2021/12/30	16	29.55	0	0.00	29.60	16	4,471	0.36%
2021/12/28	3	29.50	0	0.00	29.60	3	4,531	0.07%
2021/12/24	0	0.00	15	29.35	29.40	-15	4,610	-0.33%
2021/12/17	2.1	29.28	1	29.20	29.15	1.1	4,654	0.02%
2021/12/16	12	29.36	0	0.00	29.45	12	4,569	0.26%
2021/12/15	5	29.20	0	0.00	29.15	5	4,654	0.11%
2021/12/14	16	29.35	0	0.00	29.30	16	4,733	0.34%
2021/12/13	6	29.55	0	0.00	29.50	6	4,694	0.13%
2021/12/09	0	0.00	30	29.88	29.90	-30	4,645	-0.65%
2021/12/08	1	29.70	1	29.70	29.75	0	4,602	0.00%
2021/12/07	5	29.50	0	0.00	29.65	5	4,572	0.11%
2021/12/03	0	0.00	10	29.80	29.65	-10	4,539	-0.22%
2021/12/02	0	0.00	8	29.60	29.90	-8	4,519	-0.18%
2021/12/01	20	29.65	2	29.90	29.90	18	4,464	0.40%
2021/11/30	22	30.10	34	29.98	29.65	-12	4,428	-0.27%
2021/11/29	13	29.40	0	0.00	29.50	13	4,170	0.31%
2021/11/26	25	30.20	2	30.13	30.05	23	4,078	0.56%
2021/11/25	4	30.59	39	30.47	30.60	-35	3,994	-0.88%
2021/11/24	0	0.00	16	29.90	29.95	-16	3,739	-0.43%
2021/11/23	11	29.70	2	29.65	29.60	9	3,665	0.25%
2021/11/22	12	29.68	10	29.55	29.70	2	3,635	0.06%
2021/11/19	6	29.47	0	0.00	29.40	6	3,579	0.17%
2021/11/18	1	29.20	64	29.27	29.35	-63	3,531	-1.78%
2021/11/17	2	29.20	0	0.00	29.20	2	3,482	0.06%
2021/11/16	0	0.00	7	29.10	29.15	-7	3,409	-0.21%
2021/11/15	4	29.05	0	0.00	29.15	4	3,440	0.12%
2021/11/11	4	29.14	0	0.00	29.20	4	3,512	0.11%
2021/11/10	10	29.18	0	0.00	29.25	10	3,582	0.28%
2021/11/09	14	29.30	0	0.00	29.35	14	3,603	0.39%
2021/11/08	1	29.10	5	29.10	29.15	-4	3,517	-0.11%
2021/11/05	10	28.90	0	0.00	29.05	10	3,502	0.29%
2021/11/02	0	0.00	15	29.00	28.95	-15	3,476	-0.43%
2021/11/01	15	29.00	0	0.00	29.00	15	3,435	0.44%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/21	5	29.40	1	29.40	29.35	4	3,498	0.11%
2021/10/19	0	0.00	2	29.50	29.35	-2	3,699	-0.05%
2021/10/13	0	0.00	8	29.00	28.85	-8	3,701	-0.22%
2021/10/06	4	28.90	0	0.00	28.85	4	3,682	0.11%
2021/10/05	1	28.85	0	0.00	29.00	1	3,641	0.03%
2021/10/04	4	29.09	0	0.00	29.00	4	3,646	0.11%
2021/10/01	6	29.18	0	0.00	29.20	6	3,611	0.17%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/24	0	0.00	5	29.89	29.95	-5	3,633	-0.14%
2021/09/22	32	29.04	0	0.00	29.35	32	3,673	0.87%
2021/09/17	0	0.00	4	29.95	29.20	-4	3,572	-0.11%
2021/09/16	2	29.90	0	0.00	29.95	2	3,480	0.06%
2021/09/15	0	0.00	40	29.90	30.00	-40	3,484	-1.15%
2021/09/13	3	29.55	0	0.00	29.70	3	3,596	0.08%
2021/09/10	2	29.65	30	29.55	29.75	-28	3,691	-0.76%
2021/09/08	0	0.00	30	29.50	29.65	-30	4,007	-0.75%
2021/09/07	0	0.00	1	29.65	29.75	-1	4,009	-0.02%
2021/09/06	0	0.00	1	29.90	29.90	-1	4,020	-0.02%
2021/09/03	2	30.00	2	29.95	30.05	0	4,038	0.00%
2021/09/02	0	0.00	40	29.90	29.85	-40	4,057	-0.99%
2021/09/01	1	30.15	0	0.00	30.15	1	4,071	0.02%
2021/08/31	0	0.00	2	29.85	30.20	-2	4,111	-0.05%
2021/08/26	7	29.69	0	0.00	29.90	7	4,147	0.17%
2021/08/25	20	29.80	2	29.88	30.00	18	4,210	0.43%
2021/08/24	0	0.00	1	29.60	29.80	-1	4,251	-0.02%
2021/08/20	3.8	28.95	0	0.00	28.80	3.8	4,336	0.09%
2021/08/19	5	28.85	7	28.90	29.05	-2	4,446	-0.04%
2021/08/18	0	0.00	8	29.00	29.30	-8	4,412	-0.18%
2021/08/17	0	0.00	5	29.20	29.10	-5	4,386	-0.11%
2021/08/13	4	29.90	0.5	29.95	30.00	3.5	4,365	0.08%
2021/08/12	8	29.92	1	29.95	29.90	7	4,375	0.16%
2021/08/11	6	29.95	0	0.00	29.95	6	4,420	0.14%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/09	1	30.10	0	0.00	30.10	1	4,708	0.02%
2021/08/04	1	30.30	0	0.00	30.35	1	5,269	0.02%
2021/08/03	20	30.33	0	0.00	30.40	20	5,437	0.37%
2021/08/02	26	30.28	0	0.00	30.35	26	5,501	0.47%
2021/07/30	12	30.31	0	0.00	30.35	12	5,530	0.22%
2021/07/29	0.6	30.40	0	0.00	30.40	0.6	5,575	0.01%
2021/07/28	35	29.83	1	29.85	29.90	34	5,600	0.61%
2021/07/27	66	30.21	7	30.10	30.15	59	5,673	1.04%
2021/07/26	0	0.00	10	31.10	30.55	-10	5,761	-0.17%
2021/07/23	2	30.55	3	30.60	30.90	-1	5,757	-0.02%
2021/07/22	1	29.90	6	30.10	30.10	-5	5,656	-0.09%
2021/07/21	3	30.00	1	29.90	29.85	2	5,693	0.04%
2021/07/20	7	30.03	0	0.00	29.95	7	5,753	0.12%
2021/07/19	23	30.01	0	0.00	30.15	23	5,792	0.40%
2021/07/16	8	29.89	0	0.00	29.90	8	5,893	0.14%
2021/07/15	1	29.80	2	29.85	29.85	-1	5,958	-0.02%
2021/07/14	2	29.65	0	0.00	29.70	2	6,122	0.03%
2021/07/13	0	0.00	5	29.75	29.80	-5	6,243	-0.08%
2021/07/12	0	0.00	1	29.85	29.70	-1	6,279	-0.02%
2021/07/09	29	29.73	0	0.00	29.85	29	6,341	0.46%
2021/07/08	1	29.85	2	29.93	29.95	-1	6,355	-0.02%
2021/07/07	5	29.80	0	0.00	29.90	5	6,382	0.08%
2021/07/06	0	0.00	2	30.00	29.95	-2	6,432	-0.03%
2021/07/02	0	0.00	5	29.78	29.80	-5	6,506	-0.08%
2021/07/01	1	29.90	5	29.80	29.90	-4	6,520	-0.06%
2021/06/30	10	29.85	0	0.00	29.90	10	6,573	0.15%
2021/06/29	0	0.00	1	29.70	30.00	-1	6,648	-0.02%
2021/06/28	0	0.00	1	29.80	30.05	-1	6,745	-0.01%
2021/06/25	0	0.00	1	30.05	30.05	-1	6,797	-0.01%
2021/06/24	5	29.95	0	0.00	29.95	5	6,815	0.07%
2021/06/23	23	29.99	5	29.95	30.00	18	6,835	0.26%
2021/06/22	8	29.77	160	30.03	29.70	-152	6,812	-2.23%	大賣/鉅額交易
2021/06/21	5	29.49	24	29.19	29.45	-19	6,801	-0.28%
2021/06/18	3	29.10	0	0.00	29.00	3	6,780	0.04%
2021/06/11	15	29.70	5	29.70	29.65	10	6,886	0.15%
2021/06/10	0	0.00	2	29.40	29.40	-2	6,918	-0.03%
2021/06/09	2	29.25	0	0.00	29.35	2	6,951	0.03%
2021/06/08	2	29.45	3	29.23	29.15	-1	6,975	-0.01%
2021/06/07	0	0.00	2	29.40	29.20	-2	6,996	-0.03%
2021/06/02	3	30.13	1	30.10	30.20	2	7,036	0.03%
2021/06/01	4	29.74	100	29.85	29.95	-96	7,048	-1.36%
2021/05/31	0	0.00	11	29.03	29.45	-11	7,120	-0.15%
2021/05/27	13	28.47	0	0.00	29.25	13	7,192	0.18%
2021/05/26	0	0.00	3	28.30	28.25	-3	7,304	-0.04%
2021/05/24	0	0.00	1	28.10	28.10	-1	7,517	-0.01%
2021/05/21	1	28.00	10	28.05	28.10	-9	7,633	-0.12%
2021/05/20	13	28.12	0	0.00	28.15	13	7,651	0.17%
2021/05/19	0	0.00	10	28.20	28.50	-10	7,659	-0.13%
2021/05/18	1	27.85	11	27.71	27.85	-10	7,698	-0.13%
2021/05/17	6	27.21	2	27.15	27.00	4	7,688	0.05%
2021/05/14	30	28.61	8	28.59	28.85	22	7,554	0.29%
2021/05/13	7.1	27.90	0	0.00	28.30	7.1	7,532	0.09%
2021/05/12	13	28.89	5	29.70	28.65	8	7,417	0.11%
2021/05/11	15	30.66	3	30.75	30.10	12	7,151	0.17%
2021/05/10	2	31.25	1	31.10	31.25	1	7,034	0.01%
2021/05/07	1	30.85	5	31.00	31.00	-4	7,155	-0.06%
2021/05/06	1	30.50	50	30.40	30.60	-49	7,185	-0.68%
2021/05/05	2.3	30.28	0	0.00	30.55	2.3	7,199	0.03%
2021/05/04	10	30.55	6	30.35	30.35	4	7,239	0.06%
2021/05/03	10	30.85	0	0.00	30.75	10	7,182	0.14%
2021/04/28	15	31.35	1	31.40	31.40	14	7,180	0.19%
2021/04/22	10	31.30	7	31.09	31.25	3	7,521	0.04%
2021/04/21	2	31.38	9	31.46	31.35	-7	7,460	-0.09%
2021/04/20	2	31.45	7	31.49	31.55	-5	7,485	-0.07%
2021/04/19	12	31.21	5	31.08	31.25	7	7,449	0.09%
2021/04/16	12	30.87	5	30.80	30.90	7	7,421	0.09%
2021/04/15	41	30.60	1	30.65	30.60	40	7,513	0.53%
2021/04/14	1	30.70	5	30.70	30.65	-4	7,534	-0.05%
2021/04/13	8	30.76	34	30.79	30.70	-26	7,633	-0.34%
2021/04/12	0	0.00	7	30.76	30.85	-7	7,651	-0.09%
2021/04/08	6	30.91	3	30.93	31.00	3	7,763	0.04%
2021/04/07	14	30.97	8	30.88	31.00	6	7,769	0.08%
2021/04/06	0	0.00	1	31.00	30.85	-1	7,797	-0.01%
2021/04/01	0	0.00	3	31.10	31.10	-3	7,933	-0.04%
2021/03/31	10	31.45	2	31.35	31.45	8	7,876	0.10%
2021/03/30	10	31.00	2	31.00	31.00	8	7,810	0.10%
2021/03/29	1	30.70	22	30.57	30.85	-21	7,880	-0.27%
2021/03/26	0	0.00	2	30.50	30.50	-2	7,962	-0.03%
2021/03/25	5	30.50	2	30.60	30.60	3	8,025	0.04%
2021/03/24	0	0.00	3	30.63	30.70	-3	8,075	-0.04%
2021/03/23	5	30.60	0	0.00	30.55	5	8,033	0.06%
2021/03/22	72	30.84	1	30.85	30.75	71	8,075	0.88%
2021/03/19	1	30.70	2	31.20	31.20	-1	8,107	-0.01%
2021/03/18	1	30.90	50	30.95	30.80	-49	8,015	-0.61%
2021/03/17	5	30.50	10	30.47	30.50	-5	7,980	-0.06%
2021/03/16	0	0.00	3	30.68	30.65	-3	8,002	-0.04%
2021/03/15	5	30.60	6	30.70	30.70	-1	8,046	-0.01%
2021/03/12	5	30.75	0	0.00	30.80	5	8,125	0.06%
2021/03/11	3	30.82	20	30.80	30.85	-17	8,197	-0.21%
2021/03/10	0	0.00	1	30.85	30.75	-1	8,288	-0.01%
2021/03/09	1	30.80	9	30.79	30.75	-8	8,363	-0.10%
2021/03/08	0	0.00	2	30.68	30.55	-2	8,385	-0.02%
2021/03/05	2	30.60	0	0.00	30.60	2	8,433	0.02%
2021/03/02	4	30.55	0	0.00	30.50	4	8,487	0.05%
2021/02/26	15	30.53	4	30.75	30.15	11	8,495	0.13%
2021/02/25	37	30.95	11	30.92	31.00	26	8,286	0.31%
2021/02/24	0	0.00	21	30.78	30.65	-21	8,213	-0.26%
2021/02/23	12	30.60	25	30.46	30.70	-13	8,214	-0.16%
2021/02/22	5	30.05	0	0.00	30.05	5	8,151	0.06%
2021/02/19	18	29.70	5	29.75	30.00	13	8,149	0.16%
2021/02/18	3	29.85	0	0.00	29.85	3	8,177	0.04%
2021/02/17	8	29.54	0	0.00	29.80	8	8,166	0.10%
2021/02/05	5	29.42	45	29.29	29.40	-40	8,095	-0.49%
2021/02/04	1	28.90	10	29.10	29.20	-9	8,069	-0.11%
2021/02/02	0	0.00	30	29.07	29.15	-30	8,300	-0.36%
2021/02/01	0	0.00	5	28.85	28.80	-5	8,314	-0.06%
2021/01/29	0	29.20	1	29.05	28.90	-1	8,297	-0.01%
2021/01/27	0	0.00	4	29.53	29.25	-4	8,114	-0.05%
2021/01/26	0	0.00	5	29.10	29.20	-5	8,064	-0.06%
2021/01/25	0	0.00	1	29.10	29.20	-1	7,998	-0.01%
2021/01/22	0	0.00	1	29.20	29.15	-1	7,970	-0.01%
2021/01/21	1	29.20	13	29.23	29.10	-12	7,896	-0.15%
2021/01/20	15	29.37	28	29.29	29.05	-13	7,834	-0.17%
2021/01/19	2	29.90	4	30.00	30.00	-2	7,606	-0.03%
2021/01/18	0	0.00	3	29.98	30.05	-3	7,515	-0.04%
2021/01/15	6	30.33	3	30.40	30.30	3	7,417	0.04%
2021/01/14	1	30.75	1	30.60	30.60	0	7,333	0.00%
2021/01/13	18	30.46	3	30.45	30.50	15	7,286	0.21%
2021/01/12	27	30.48	0	0.00	30.65	27	7,175	0.38%
2021/01/11	1	30.65	1	30.65	30.70	0	7,046	0.00%
2021/01/08	12	30.50	31	30.50	30.70	-19	6,961	-0.27%
2021/01/07	2	30.70	0	0.00	30.75	2	6,847	0.03%
2021/01/06	5	30.50	0	0.00	30.55	5	6,764	0.07%
2021/01/05	8	30.74	1	31.10	30.75	7	6,625	0.11%
2021/01/04	18	31.16	31	31.15	31.10	-13	6,574	-0.20%
2020/12/31	2	31.30	26	31.35	31.70	-24	6,471	-0.37%
2020/12/30	2.1	31.25	0	0.00	31.40	2.1	6,357	0.03%
2020/12/28	15	31.47	3	31.43	31.30	12	6,252	0.19%
2020/12/25	3	30.87	1	30.80	30.90	2	6,079	0.03%
2020/12/24	0	0.00	3	30.72	30.75	-3	6,060	-0.05%
2020/12/23	5	30.24	0	0.00	30.55	5	6,010	0.08%
2020/12/22	10	30.67	0	0.00	30.50	10	5,905	0.17%
2020/12/21	34	31.20	3	30.80	31.20	31	5,914	0.52%
2020/12/18	6	30.69	1	30.70	30.65	5	5,835	0.09%
2020/12/16	0	0.00	2	30.85	30.70	-2	5,759	-0.03%
2020/12/15	7	30.53	18	30.62	30.40	-11	5,726	-0.19%
2020/12/11	29	30.80	4	30.75	30.75	25	5,561	0.45%
2020/12/10	30	30.79	4	30.85	30.80	26	5,481	0.47%
2020/12/09	3	30.92	0	0.00	30.85	3	5,395	0.06%
2020/12/08	42	31.04	0	0.00	30.95	42	5,338	0.79%
2020/12/07	8	31.36	0	0.00	31.25	8	5,214	0.15%
2020/12/04	5	31.65	0	0.00	31.60	5	5,173	0.10%
2020/12/03	1	31.20	11	31.40	31.30	-10	5,041	-0.20%
2020/12/02	0	0.00	3	31.00	31.05	-3	4,954	-0.06%
2020/12/01	22	31.05	2	31.25	31.10	20	4,894	0.41%
2020/11/30	26	31.10	4	31.25	31.45	22	4,828	0.46%
2020/11/27	10	31.15	0	0.00	31.25	10	4,585	0.22%
2020/11/26	27	31.20	1	31.15	31.20	26	4,538	0.57%
2020/11/25	6	31.24	0	0.00	31.30	6	4,576	0.13%
2020/11/24	8	31.34	0	0.00	31.35	8	4,495	0.18%
2020/11/23	6	31.40	0	0.00	31.40	6	4,451	0.13%
2020/11/20	11	31.25	1	31.35	31.40	10	4,370	0.23%
2020/11/19	10	31.44	1	31.60	31.45	9	4,340	0.21%
2020/11/18	3	31.80	5	31.80	31.80	-2	4,278	-0.05%
2020/11/17	33	31.51	0	0.00	31.55	33	4,224	0.78%
2020/11/16	51	31.69	0	0.00	31.65	51	4,265	1.20%
2020/11/13	10	31.20	0	0.00	31.30	10	4,215	0.24%
2020/11/11	14	31.67	5	31.75	31.70	9	4,260	0.21%
2020/11/10	2	31.40	13	31.61	31.60	-11	4,349	-0.25%
2020/11/09	10	30.78	0	0.00	30.80	10	4,129	0.24%
2020/11/05	2	30.25	0	0.00	30.20	2	4,152	0.05%
2020/11/04	3	30.28	0	0.00	30.20	3	4,130	0.07%
2020/11/03	3	30.40	0	0.00	30.30	3	4,264	0.07%
2020/11/02	7	30.20	0	0.00	30.25	7	4,339	0.16%
2020/10/30	22	30.05	0	0.00	30.25	22	4,412	0.50%
2020/10/29	3.2	30.25	0	0.00	30.25	3.2	4,404	0.07%
2020/10/28	2	30.50	0	0.00	30.50	2	4,456	0.04%
2020/10/27	1	30.80	0	0.00	30.80	1	4,523	0.02%
2020/10/26	5	30.90	0	0.00	30.90	5	4,566	0.11%
2020/10/23	4	30.53	0	0.00	30.50	4	4,647	0.09%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	1	30.75	0	0.00	30.70	1	4,760	0.02%
2020/10/16	2	30.80	0	0.00	30.65	2	4,774	0.04%
2020/10/15	0.5	31.05	0	0.00	30.75	0.5	4,772	0.01%
2020/10/13	2	30.85	0	0.00	30.85	2	4,789	0.04%
2020/10/12	2	31.05	0	0.00	31.10	2	4,868	0.04%
2020/10/06	10	31.70	0	0.00	31.60	10	5,148	0.19%
2020/10/05	4	31.78	0	0.00	31.55	4	5,241	0.08%
2020/09/29	15	31.40	0	0.00	31.40	15	5,471	0.27%
2020/09/28	0	0.00	3	31.40	31.35	-3	5,586	-0.05%
2020/09/25	1	30.65	0	0.00	30.75	1	5,650	0.02%
2020/09/24	47	30.92	0	0.00	30.35	47	5,649	0.83%
2020/09/23	1	31.50	0	0.00	31.55	1	5,589	0.02%
2020/09/22	0	0.00	9	31.70	31.60	-9	5,664	-0.16%
2020/09/21	0	0.00	1	32.00	31.90	-1	5,691	-0.02%
2020/09/18	1	31.80	0	0.00	32.00	1	5,704	0.02%
2020/09/17	3	31.97	0	0.00	32.00	3	5,739	0.05%
2020/09/15	1	32.20	3	32.25	32.15	-2	5,947	-0.03%
2020/09/14	2	32.00	0	0.00	32.05	2	6,119	0.03%
2020/09/11	0	0.00	2	32.00	31.95	-2	6,242	-0.03%
2020/09/10	5	32.22	0	0.00	32.20	5	6,352	0.08%
2020/09/07	1	32.40	0	0.00	32.40	1	6,545	0.02%
2020/09/04	2	32.30	2	32.35	32.35	0	6,672	0.00%
2020/09/03	5	32.57	3	32.60	32.55	2	6,689	0.03%
2020/09/02	5	32.45	0	0.00	32.45	5	6,747	0.07%
2020/08/25	2	33.00	0	0.00	33.00	2	7,334	0.03%
2020/08/21	0	0.00	4	32.63	32.60	-4	7,857	-0.05%
2020/08/20	23	32.27	12	32.30	32.35	11	8,286	0.13%
2020/08/19	1	33.30	0	0.00	33.20	1	8,499	0.01%
2020/08/18	6	33.45	1	33.45	33.45	5	8,829	0.06%
2020/08/17	2	33.95	3	33.85	33.95	-1	8,870	-0.01%
2020/08/14	4	33.85	11	33.60	33.95	-7	9,002	-0.08%
2020/08/13	3	32.70	0	0.00	32.70	3	8,977	0.03%
2020/08/12	5	32.32	0	0.00	32.25	5	9,114	0.05%
2020/08/11	21	32.25	0	0.00	32.20	21	9,109	0.23%
2020/08/10	2	32.28	0	0.00	32.60	2	9,056	0.02%
2020/08/07	34	32.62	0	0.00	32.45	34	9,038	0.38%
2020/08/06	1	33.35	1	33.60	33.00	0	8,906	0.00%
2020/08/05	1	33.30	2	33.70	33.30	-1	8,831	-0.01%
2020/08/04	1	33.35	0	0.00	33.30	1	8,797	0.01%
2020/08/03	30	33.06	0	0.00	32.95	30	8,789	0.34%
2020/07/31	26	33.62	7	33.62	33.30	19	8,736	0.22%
2020/07/30	7	33.50	0	0.00	33.35	7	8,663	0.08%
2020/07/29	3	33.82	0	0.00	33.55	3	8,611	0.03%
2020/07/28	1	33.80	0	0.00	33.80	1	8,578	0.01%
2020/07/27	40	34.08	10	34.10	34.05	30	8,606	0.35%
2020/07/22	1	35.00	0	0.00	34.80	1	8,716	0.01%
2020/07/20	20	34.65	0	0.00	34.90	20	8,684	0.23%
2020/07/17	3	34.98	0	0.00	35.00	3	8,719	0.03%
2020/07/16	6	35.10	12	34.96	34.80	-6	8,743	-0.07%
2020/07/15	3	35.42	4	35.65	35.25	-1	8,686	-0.01%
2020/07/14	23	34.95	4	35.00	34.70	19	8,641	0.22%
2020/07/13	26	35.15	40	35.20	35.20	-14	8,580	-0.16%
2020/07/10	7	35.74	1	35.70	35.40	6	8,536	0.07%
2020/07/09	45	36.27	0	0.00	36.05	45	8,495	0.53%
2020/07/08	19	36.47	1	36.55	36.55	18	8,401	0.21%
2020/07/07	1	36.90	9	37.00	37.15	-8	8,331	-0.10%
2020/07/06	7	37.14	0	0.00	37.15	7	8,400	0.08%
2020/07/03	1	37.05	1	37.00	37.05	0	8,455	0.00%
2020/07/02	0	0.00	3	36.70	36.75	-3	8,519	-0.04%
2020/07/01	17	36.68	0	0.00	36.50	17	8,500	0.20%
2020/06/30	6	36.38	0	0.00	36.50	6	8,447	0.07%
2020/06/24	9	36.74	0	0.00	36.85	9	8,512	0.11%
2020/06/23	0	0.00	1	36.55	36.55	-1	8,468	-0.01%
2020/06/22	25	36.23	0	0.00	36.15	25	8,436	0.30%
2020/06/19	2	36.68	0	0.00	36.50	2	8,394	0.02%
2020/06/18	12	36.89	1	36.90	36.80	11	8,374	0.13%
2020/06/17	21	37.25	1	37.10	37.20	20	8,354	0.24%
2020/06/16	0	0.00	1	37.45	37.55	-1	8,408	-0.01%
2020/06/15	7	37.28	0	0.00	37.05	7	8,556	0.08%
2020/06/12	10	37.39	8	37.50	37.50	2	8,674	0.02%
2020/06/11	5	38.20	3	38.10	38.00	2	8,813	0.02%
2020/06/10	0	0.00	3	38.65	38.50	-3	8,780	-0.03%
2020/06/08	2	38.85	4	38.86	38.75	-2	9,199	-0.02%
2020/06/04	3	38.50	0	0.00	38.40	3	9,142	0.03%
2020/06/03	0	0.00	8	38.44	38.40	-8	9,192	-0.09%
2020/06/02	0	0.00	1	38.10	38.15	-1	9,169	-0.01%
2020/06/01	17	38.30	0	0.00	38.30	17	9,129	0.19%
2020/05/29	24	37.96	1	38.00	37.70	23	9,010	0.26%
2020/05/28	66	38.99	24	39.68	38.45	42	8,816	0.48%
2020/05/27	17	38.89	32	39.36	39.30	-15	8,620	-0.17%
2020/05/26	19	38.17	21	38.18	38.25	-2	8,258	-0.02%
2020/05/25	3	37.17	46	36.86	37.30	-43	8,000	-0.54%
2020/05/22	9	35.55	1	35.50	35.45	8	7,693	0.10%
2020/05/21	5	35.65	8	35.94	36.10	-3	7,691	-0.04%
2020/05/20	0	0.00	14	35.04	35.10	-14	7,521	-0.19%
2020/05/19	0	0.00	5	34.61	34.55	-5	7,388	-0.07%
2020/05/15	1	33.40	2	33.40	33.50	-1	7,222	-0.01%
2020/05/14	1	33.55	0	0.00	33.60	1	7,235	0.01%
2020/05/13	5	33.75	11	33.59	33.90	-6	7,230	-0.08%
2020/05/08	16	33.53	36	33.51	33.50	-20	7,211	-0.28%
2020/05/05	3	33.58	0	0.00	33.35	3	7,266	0.04%
2020/05/04	16	33.31	0	0.00	33.45	16	7,260	0.22%
2020/04/30	2	34.15	6	34.18	34.10	-4	7,241	-0.06%
2020/04/29	0	0.00	7	34.06	34.00	-7	7,203	-0.10%
2020/04/28	1	33.00	2	32.93	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	1	32.30	32.25	-1	7,344	-0.01%
2020/04/24	2	31.50	0	0.00	31.50	2	7,326	0.03%
2020/04/22	2	31.45	0	0.00	31.60	2	7,357	0.03%
2020/04/21	3	31.55	8	31.69	31.50	-5	7,353	-0.07%
2020/04/20	1	32.15	1	32.30	32.35	0	7,329	0.00%
2020/04/17	12	32.36	6	32.75	32.25	6	7,385	0.08%
2020/04/16	7	32.08	0	0.00	32.15	7	7,387	0.09%
2020/04/15	2	32.50	5	32.50	32.45	-3	7,373	-0.04%
2020/04/14	6	31.84	0	0.00	31.85	6	7,344	0.08%
2020/04/13	5	31.50	0	0.00	31.05	5	7,312	0.07%
2020/04/10	0	0.00	22	31.83	31.65	-22	7,340	-0.30%
2020/04/09	3	31.52	32	31.59	31.65	-29	7,379	-0.39%
2020/04/08	1	30.00	1	30.00	30.00	0	7,202	0.00%
2020/04/07	0	0.00	3	28.85	28.85	-3	7,087	-0.04%
2020/04/06	9	28.39	0	0.00	28.40	9	7,010	0.13%
2020/04/01	32	28.53	0	0.00	28.35	32	7,012	0.46%
2020/03/31	2	29.03	0	0.00	28.75	2	7,040	0.03%
2020/03/27	11	29.57	0	0.00	29.45	11	7,307	0.15%
2020/03/26	2	29.53	3	29.40	29.40	-1	7,663	-0.01%
2020/03/25	7	29.63	1	29.75	29.55	6	7,874	0.08%
2020/03/24	1	28.50	10	29.10	28.90	-9	7,785	-0.12%
2020/03/23	0	0.00	1	27.95	27.80	-1	7,672	-0.01%
2020/03/20	4	27.83	1	27.75	27.55	3	7,571	0.04%
2020/03/19	7	26.54	10	26.25	27.05	-3	7,399	-0.04%
2020/03/17	0	0.00	1	28.70	28.40	-1	7,053	-0.01%
2020/03/16	14	29.79	37	29.79	29.60	-23	6,780	-0.34%
2020/03/13	16	28.43	3	29.08	29.70	13	6,662	0.20%
2020/03/12	2	31.10	2	31.30	31.10	0	6,318	0.00%
2020/03/10	1	32.40	11	32.25	32.65	-10	5,987	-0.17%
2020/03/09	3	33.10	0	0.00	33.00	3	5,850	0.05%
2020/03/06	3	34.00	0	0.00	33.70	3	5,719	0.05%
2020/03/05	2	34.28	1	34.15	34.35	1	5,609	0.02%
2020/03/03	14	33.88	3	33.80	33.65	11	5,480	0.20%
2020/02/27	1	34.45	15	34.37	34.50	-14	5,370	-0.26%
2020/02/26	0	0.00	7	34.63	34.55	-7	5,273	-0.13%
2020/02/25	1	34.85	0	0.00	35.00	1	5,194	0.02%
2020/02/24	12	35.02	0	0.00	35.10	12	5,187	0.23%
2020/02/20	8	35.74	9	35.57	35.55	-1	5,059	-0.02%
2020/02/19	0	0.00	4	36.10	36.05	-4	5,028	-0.08%
2020/02/18	22	35.50	20	35.46	35.65	2	5,034	0.04%
2020/02/17	1	35.65	0	0.00	35.60	1	5,032	0.02%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	0	0.00	3	36.02	36.00	-3	5,108	-0.06%
2020/02/12	10	36.05	0	0.00	36.00	10	5,116	0.20%
2020/02/11	3	36.05	0	0.00	35.90	3	5,100	0.06%
2020/02/10	12	35.88	0	0.00	35.80	12	5,115	0.23%
2020/02/07	1	36.35	1	36.25	36.15	0	5,051	0.00%
2020/02/06	8	36.55	0	0.00	36.55	8	5,057	0.16%
2020/02/05	0	0.00	10	36.15	36.05	-10	5,043	-0.20%
2020/02/04	0	0.00	2	35.80	36.20	-2	5,041	-0.04%
2020/02/03	10	34.98	1	35.60	35.55	9	5,036	0.18%
2020/01/31	3	36.47	0	0.00	36.15	3	4,993	0.06%
2020/01/30	8	36.39	52	36.18	36.05	-44	4,953	-0.89%
2020/01/17	0	0.00	1	38.80	39.00	-1	4,737	-0.02%
2020/01/16	0	0.00	2	38.80	38.80	-2	4,719	-0.04%
2020/01/15	1	38.50	0	0.00	38.55	1	4,738	0.02%
2020/01/14	6	39.02	0	0.00	38.80	6	4,733	0.13%
2020/01/13	23	38.65	0	0.00	38.80	23	4,708	0.49%
2020/01/10	2	38.60	3	38.40	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	10	38.05	38.15	-10	4,598	-0.22%
2020/01/08	15	37.76	5	37.66	37.50	10	4,609	0.22%
2020/01/07	17	37.95	0	0.00	37.90	17	4,575	0.37%
2020/01/06	21	37.96	6	38.30	37.90	15	4,573	0.33%
2020/01/03	2	38.90	1	39.50	38.85	1	4,539	0.02%
2020/01/02	1	38.20	1	38.25	38.25	0	4,493	0.00%
2019/12/31	5	38.35	2	38.50	38.40	3	4,541	0.07%
2019/12/30	1	38.40	0	0.00	38.60	1	4,768	0.02%
2019/12/27	3	38.48	40	38.40	38.60	-37	4,795	-0.77%
2019/12/26	5	38.52	5	38.40	38.45	0	4,798	0.00%
2019/12/25	1	38.85	30	38.93	38.80	-29	4,861	-0.60%
2019/12/24	5	39.54	8	39.79	39.20	-3	4,788	-0.06%
2019/12/23	68	39.05	18	38.73	39.70	50	4,536	1.10%
2019/12/20	11	37.91	40	37.64	38.15	-29	4,277	-0.68%
2019/12/19	0	0.00	1	36.30	36.30	-1	4,074	-0.02%
2019/12/18	0	0.00	2	36.35	36.30	-2	4,092	-0.05%
2019/12/17	0	0.00	1	36.25	36.35	-1	4,115	-0.02%
2019/12/12	0	0.00	5	36.33	36.30	-5	4,172	-0.12%
2019/12/09	0	0.00	10	35.80	35.70	-10	4,603	-0.22%
2019/12/05	1	35.95	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	3	35.67	35.95	-3	4,995	-0.06%
2019/12/03	2	35.88	0	0.00	35.75	2	5,091	0.04%
2019/11/29	3	35.98	2	35.95	35.95	1	5,162	0.02%
2019/11/28	2	36.03	0	0.00	36.20	2	5,161	0.04%
2019/11/27	1	36.10	0	0.00	36.15	1	5,314	0.02%
2019/11/26	2	36.25	1	36.30	36.05	1	5,395	0.02%
2019/11/21	1	36.30	1	36.35	36.40	0	5,538	0.00%
2019/11/20	0	0.00	14	36.14	36.20	-14	5,676	-0.25%
2019/11/18	0	0.00	3	35.95	36.05	-3	5,999	-0.05%
2019/11/15	0	0.00	2	35.75	35.70	-2	6,093	-0.03%
2019/11/13	6	35.39	0	0.00	35.20	6	6,446	0.09%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/11	3	36.30	0	0.00	36.30	3	6,819	0.04%
2019/11/08	0	0.00	1	36.45	36.50	-1	6,906	-0.01%
2019/11/07	1	36.40	1	36.35	36.40	0	6,949	0.00%
2019/11/06	6	36.25	1	36.40	36.30	5	6,964	0.07%
2019/11/05	2	36.05	10	36.20	36.35	-8	6,996	-0.11%
2019/11/04	1	36.00	4	36.00	36.20	-3	7,061	-0.04%
2019/10/30	0	0.00	3	35.95	35.95	-3	7,225	-0.04%
2019/10/29	2	35.80	0	0.00	35.85	2	7,215	0.03%
2019/10/28	0	0.00	50	35.95	35.85	-50	7,216	-0.69%
2019/10/25	12	35.90	0	0.00	35.85	12	7,287	0.16%
2019/10/23	24	35.42	0	0.00	35.25	24	7,447	0.32%
2019/10/22	4	35.71	3	35.95	35.70	1	7,517	0.01%
2019/10/21	0	0.00	3	35.50	35.35	-3	7,622	-0.04%
2019/10/17	50	35.50	0	0.00	35.45	50	7,715	0.65%
2019/10/14	3	34.93	1	35.05	35.05	2	7,774	0.03%
2019/10/07	7	35.17	0	0.00	35.05	7	7,855	0.09%
2019/10/04	15	35.58	20	35.40	35.55	-5	7,834	-0.06%
2019/10/03	12	34.02	0	0.00	34.15	12	7,590	0.16%
2019/10/02	1	34.50	15	34.55	34.40	-14	7,546	-0.19%
2019/10/01	6	35.05	0	0.00	35.00	6	7,485	0.08%
2019/09/27	1	35.40	0	0.00	35.30	1	7,363	0.01%
2019/09/26	4	35.49	3	35.47	35.35	1	7,460	0.01%
2019/09/25	11	35.49	7	35.35	35.45	4	7,696	0.05%
2019/09/24	6	36.08	36	36.05	36.05	-30	7,775	-0.39%
2019/09/20	0	0.00	1	36.55	36.60	-1	7,799	-0.01%
2019/09/19	2	36.45	5	36.55	36.75	-3	7,760	-0.04%
2019/09/18	2	36.90	0	0.00	36.60	2	7,738	0.03%
2019/09/17	5	36.68	0	0.00	36.85	5	7,752	0.06%
2019/09/16	0	0.00	2	36.70	36.75	-2	7,835	-0.03%
2019/09/12	0	0.00	2	37.00	36.60	-2	7,895	-0.03%
2019/09/11	5	36.03	7	36.16	36.30	-2	7,899	-0.03%
2019/09/10	5	37.06	1	36.90	36.90	4	7,699	0.05%
2019/09/09	5	37.76	0	0.00	37.90	5	7,622	0.07%
2019/09/06	3	37.95	3	38.15	38.35	0	7,669	0.00%
2019/09/04	10	37.85	3	37.85	37.90	7	7,908	0.09%
2019/09/03	3	37.90	0	0.00	37.80	3	7,987	0.04%
2019/09/02	3	38.05	0	0.00	37.95	3	8,115	0.04%
2019/08/29	5	37.35	0	0.00	37.85	5	8,426	0.06%
2019/08/27	4	36.76	0	0.00	36.95	4	8,774	0.05%
2019/08/26	2	36.85	0	0.00	36.75	2	8,853	0.02%
2019/08/23	12	36.55	14	36.75	37.25	-2	9,013	-0.02%
2019/08/22	8	37.19	0	0.00	37.00	8	9,038	0.09%
2019/08/21	38	37.85	10	37.65	37.65	28	9,293	0.30%
2019/08/19	4	38.34	0	0.00	38.30	4	9,228	0.04%
2019/08/16	1	38.65	111	38.61	38.40	-110	9,282	-1.19%	大賣/鉅額交易
2019/08/15	21	38.47	5	39.11	38.00	16	9,293	0.17%
2019/08/14	3	40.13	1	40.55	40.10	2	9,113	0.02%
2019/08/13	6	40.53	0	0.00	40.10	6	9,178	0.07%
2019/08/12	15	41.13	30	40.95	41.00	-15	9,170	-0.16%
2019/08/06	13	40.41	0	0.00	40.80	13	9,911	0.13%
2019/08/05	0	0.00	2	40.48	41.25	-2	10,153	-0.02%
2019/08/02	2	40.70	2	40.85	41.00	0	10,138	0.00%
2019/07/31	1	41.70	0	0.00	41.60	1	10,173	0.01%
2019/07/30	0	0.00	10	41.78	41.75	-10	10,202	-0.10%
2019/07/29	41	41.55	0	0.00	41.65	41	10,205	0.40%
2019/07/26	0	0.00	10	41.40	41.45	-10	10,132	-0.10%
2019/07/25	7	42.03	0	0.00	41.85	7	10,062	0.07%
2019/07/24	4	42.40	0	0.00	42.15	4	9,995	0.04%
2019/07/23	0	0.00	1	43.30	43.45	-1	9,924	-0.01%
2019/07/22	18	43.43	0	0.00	43.15	18	9,817	0.18%
2019/07/19	1	43.75	4	43.95	43.80	-3	9,764	-0.03%
2019/07/18	0	0.00	14	43.46	43.70	-14	9,798	-0.14%
2019/07/17	9	43.38	0	0.00	43.35	9	9,890	0.09%
2019/07/16	5	43.63	5	43.90	43.50	0	10,004	0.00%
2019/07/15	0	0.00	6	43.45	43.85	-6	10,165	-0.06%
2019/07/11	9	44.11	1	43.95	44.00	8	10,293	0.08%
2019/07/10	0	0.00	5	44.74	44.75	-5	10,253	-0.05%
2019/07/09	4	44.15	0	0.00	44.10	4	10,236	0.04%
2019/07/08	5	44.12	0	0.00	44.25	5	10,295	0.05%
2019/07/05	3	44.15	0	0.00	44.20	3	10,380	0.03%
2019/07/04	3	44.40	5	44.20	44.20	-2	10,453	-0.02%
2019/07/03	2	44.63	10	44.45	44.15	-8	10,472	-0.08%
2019/07/02	17	43.80	3	44.00	43.65	14	10,439	0.13%
2019/07/01	3	44.67	1	45.25	44.75	2	10,168	0.02%
2019/06/28	2	45.90	0	0.00	45.70	2	10,042	0.02%
2019/06/27	0	0.00	9	46.13	46.20	-9	10,077	-0.09%
2019/06/25	12	46.01	1	46.00	46.25	11	10,148	0.11%
2019/06/24	0	0.00	1	46.25	46.25	-1	10,138	-0.01%
2019/06/21	3	45.75	0	0.00	46.00	3	10,142	0.03%
2019/06/20	3	45.80	25	46.50	45.80	-22	10,080	-0.22%
2019/06/19	4	46.06	26	46.21	46.35	-22	10,084	-0.22%
2019/06/18	34	45.91	8	46.03	46.00	26	10,240	0.25%
2019/06/17	6	45.53	1	45.90	45.40	5	10,337	0.05%
2019/06/14	8	46.11	10	46.26	45.85	-2	10,304	-0.02%
2019/06/13	3	45.88	5	45.92	46.05	-2	10,226	-0.02%
2019/06/12	5	45.71	28	45.69	45.25	-23	10,239	-0.22%
2019/06/11	7	46.39	7	46.56	46.60	0	10,093	0.00%
2019/06/10	11	46.27	2	46.70	46.95	9	9,991	0.09%
2019/06/06	6	46.26	2	46.20	46.65	4	9,936	0.04%
2019/06/05	12	45.19	15	45.68	46.15	-3	9,787	-0.03%
2019/06/04	5	45.00	2	44.95	44.85	3	9,755	0.03%
2019/06/03	12	44.91	27	45.03	45.35	-15	9,809	-0.15%
2019/05/31	7	43.16	17	43.18	43.50	-10	9,778	-0.10%
2019/05/30	15	43.03	19	42.93	43.10	-4	9,951	-0.04%
2019/05/29	52	41.80	6	41.25	42.00	46	9,912	0.46%
2019/05/28	5	42.39	10	41.42	41.00	-5	10,025	-0.05%
2019/05/27	22	43.08	2	43.15	43.05	20	9,964	0.20%
2019/05/24	10	42.86	3	42.68	42.95	7	9,945	0.07%
2019/05/23	5	42.77	5	42.62	42.70	0	9,844	0.00%
2019/05/22	9	42.57	11	42.70	42.70	-2	9,671	-0.02%
2019/05/21	10	41.32	122	41.26	41.70	-112	9,494	-1.18%	大賣/鉅額交易
2019/05/20	9	41.44	2	41.03	40.55	7	9,346	0.07%
2019/05/17	11	40.77	0	0.00	40.15	11	9,186	0.12%
2019/05/16	6	41.32	0	0.00	40.45	6	9,115	0.07%
2019/05/15	7	40.37	21	40.95	41.25	-14	9,035	-0.15%
2019/05/14	2	39.08	3	39.20	39.20	-1	8,733	-0.01%
2019/05/13	8	38.84	14.8	38.58	38.95	-6.8	8,592	-0.08%
2019/05/09	2	36.90	0	0.00	36.55	2	8,403	0.02%
2019/05/08	1	37.30	0	0.00	37.35	1	8,323	0.01%
2019/05/07	5	37.45	10	37.40	37.35	-5	8,319	-0.06%
2019/05/06	2	37.43	1	37.50	37.40	1	8,304	0.01%
2019/05/03	0	0.00	2	37.48	37.50	-2	8,291	-0.02%
2019/05/02	2	37.40	1	37.35	37.40	1	8,298	0.01%
2019/04/29	6	37.47	0	0.00	37.55	6	8,304	0.07%
2019/04/26	0	0.00	2	37.40	37.50	-2	8,352	-0.02%
2019/04/25	1	37.50	5	37.55	37.50	-4	8,360	-0.05%
2019/04/24	6	37.33	2	37.50	37.50	4	8,339	0.05%
2019/04/23	4	36.96	0	0.00	37.25	4	8,386	0.05%
2019/04/22	17	37.75	1	38.00	37.55	16	8,312	0.19%
2019/04/19	2	36.50	10	36.65	37.00	-8	8,162	-0.10%
2019/04/18	2	35.85	11	35.94	36.00	-9	7,989	-0.11%
2019/04/16	11	35.45	4	35.58	35.60	7	7,872	0.09%
2019/04/15	0	0.00	1	35.15	35.15	-1	7,838	-0.01%
2019/04/12	0	0.00	11	35.05	35.10	-11	7,876	-0.14%
2019/04/11	6	35.31	1	35.45	35.10	5	7,864	0.06%
2019/04/10	0	0.00	1	35.60	35.60	-1	7,800	-0.01%
2019/04/09	0	0.00	1	35.70	35.70	-1	7,859	-0.01%
2019/04/08	14	35.64	1	35.70	35.70	13	7,903	0.16%
2019/04/03	0	0.00	10	35.45	35.45	-10	7,876	-0.13%
2019/04/02	8	35.20	2	35.85	35.85	6	7,927	0.08%
2019/04/01	15	35.43	0	0.00	35.45	15	7,849	0.19%
2019/03/29	3	35.90	8	35.80	36.00	-5	7,748	-0.06%
2019/03/28	1	35.30	4	35.55	35.60	-3	7,759	-0.04%
2019/03/27	0	0.00	4	35.20	35.20	-4	7,763	-0.05%
2019/03/26	0	0.00	1	35.10	35.20	-1	7,808	-0.01%
2019/03/25	2	34.90	0	0.00	34.90	2	7,861	0.03%
2019/03/22	0	0.00	5	34.90	35.05	-5	7,862	-0.06%
2019/03/21	12	35.09	7	35.15	35.05	5	7,814	0.06%
2019/03/20	102	36.14	10	35.72	35.85	92	7,682	1.20%	大買/
2019/03/19	11	35.09	0	0.00	35.10	11	7,597	0.14%
2019/03/18	13	34.65	3	34.95	34.95	10	7,669	0.13%
2019/03/15	5	34.92	4	35.05	34.90	1	7,686	0.01%
2019/03/14	0	0.00	2	34.48	34.55	-2	7,577	-0.03%
2019/03/12	2	34.70	4	34.60	34.65	-2	7,684	-0.03%
2019/03/11	2	34.80	0	0.00	34.35	2	7,725	0.03%
2019/03/08	0	0.00	5	34.25	34.35	-5	7,967	-0.06%
2019/03/07	2	34.60	40	34.70	34.75	-38	8,439	-0.45%
2019/03/06	18	34.79	17	34.88	35.00	1	8,428	0.01%
2019/03/05	10	34.18	19	34.18	34.45	-9	8,237	-0.11%
2019/03/04	0	0.00	6	33.23	33.25	-6	8,038	-0.07%
2019/02/27	19	32.80	33	32.60	33.00	-14	8,031	-0.17%
2019/02/26	10	32.25	20	32.06	32.20	-10	7,790	-0.13%
2019/02/25	0	0.00	5	31.00	31.00	-5	7,650	-0.07%
2019/02/21	0	0.00	5	30.85	30.95	-5	7,840	-0.06%
2019/02/20	0	0.00	5	30.95	31.00	-5	8,001	-0.06%
2019/02/19	10	30.90	0	0.00	30.95	10	8,135	0.12%
2019/02/18	0	0.00	16	31.10	31.05	-16	8,213	-0.19%
2019/02/15	0	0.00	1	31.10	31.10	-1	8,357	-0.01%
2019/02/14	2	31.05	4	31.05	31.05	-2	8,407	-0.02%
2019/02/13	0	0.00	1	30.70	30.70	-1	8,372	-0.01%
2019/02/12	3	30.65	1	30.60	30.60	2	8,326	0.02%
2019/02/11	0	0.00	292	30.97	30.90	-292	8,344	-3.50%	大賣/鉅額交易
2019/01/30	1	31.00	2	31.15	31.15	-1	8,698	-0.01%
2019/01/29	1	31.00	1	31.00	31.00	0	8,605	0.00%
2019/01/28	11	30.93	0	0.00	30.95	11	8,594	0.13%
2019/01/21	1	30.95	0	0.00	30.95	1	9,736	0.01%
2019/01/18	2	30.90	0	0.00	30.95	2	9,947	0.02%
2019/01/17	2	30.90	0	0.00	30.85	2	10,072	0.02%
2019/01/16	4	30.95	0	0.00	30.90	4	10,165	0.04%
2019/01/15	2	31.00	25	31.16	31.05	-23	10,457	-0.22%
2019/01/14	4	30.75	0	0.00	30.65	4	10,422	0.04%
2019/01/11	0	0.00	5	30.75	30.75	-5	10,533	-0.05%
2019/01/10	2	30.85	0	0.00	30.85	2	10,842	0.02%
2019/01/09	1	30.80	5	30.80	30.80	-4	10,863	-0.04%
2019/01/08	0	0.00	1.8	30.57	30.50	-1.8	10,876	-0.02%
2019/01/07	1	30.65	4	30.60	30.65	-3	10,963	-0.03%
2019/01/04	1	30.40	10	30.41	30.40	-9	11,084	-0.08%
2019/01/03	6	30.15	1	30.25	30.20	5	11,275	0.04%
2018/12/28	2	30.70	2	30.60	30.55	0	11,396	0.00%
2018/12/27	11	30.15	1	30.05	30.15	10	11,526	0.09%
2018/12/26	1	29.75	1	29.70	29.60	0	11,643	0.00%
2018/12/25	2	30.15	36	30.01	29.90	-34	11,699	-0.29%
2018/12/24	2	30.60	20	30.55	30.55	-18	11,796	-0.15%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/20	4	30.48	1	30.65	30.60	3	12,439	0.02%
2018/12/19	4	30.58	0	0.00	30.75	4	12,609	0.03%
2018/12/18	6	30.76	5	30.96	30.70	1	12,853	0.01%
2018/12/14	0	0.00	4	31.05	30.75	-4	12,925	-0.03%
2018/12/13	4	30.83	4	30.71	30.85	0	12,911	0.00%
2018/12/10	5	30.32	2	30.10	30.15	3	12,583	0.02%
2018/12/07	6	30.63	6	30.60	30.55	0	12,512	0.00%
2018/12/06	4	30.60	0	0.00	30.55	4	12,552	0.03%
2018/12/05	14	30.95	0	0.00	31.00	14	12,475	0.11%
2018/12/04	9	31.09	15	31.40	31.35	-6	12,369	-0.05%
2018/12/03	11	31.52	1	31.35	31.45	10	12,293	0.08%
2018/11/30	17	31.41	16	31.76	30.90	1	12,015	0.01%
2018/11/29	12	31.10	4	30.85	30.85	8	11,377	0.07%
2018/11/28	4	30.86	3	31.10	31.10	1	11,210	0.01%
2018/11/27	14	30.95	7	30.85	30.85	7	11,055	0.06%
2018/11/26	11	31.27	9	31.38	31.20	2	10,979	0.02%
2018/11/23	7	31.79	2	31.85	31.85	5	10,832	0.05%
2018/11/22	28	31.90	6	31.72	31.70	22	10,775	0.20%
2018/11/21	12	32.69	0	0.00	32.60	12	10,602	0.11%
2018/11/20	3	33.17	8	33.06	33.10	-5	10,498	-0.05%
2018/11/19	43	32.86	5	32.70	32.85	38	10,461	0.36%
2018/11/16	20	32.38	7	32.49	32.55	13	10,410	0.12%
2018/11/15	0	0.00	0.4	31.95	31.90	-0.4	10,355	0.00%
2018/11/14	17	31.69	16	31.89	32.00	1	10,300	0.01%
2018/11/13	8	31.42	0	0.00	31.30	8	10,161	0.08%
2018/11/12	12	31.43	3	31.45	31.35	9	10,092	0.09%
2018/11/09	0	0.00	2	31.05	31.10	-2	10,032	-0.02%
2018/11/08	6.1	30.99	2	30.85	30.95	4.1	10,009	0.04%
2018/11/07	40	31.36	46	31.66	31.15	-6	9,901	-0.06%
2018/11/06	3	30.33	0	0.00	30.30	3	9,557	0.03%
2018/11/05	2	30.25	0	0.00	30.55	2	9,609	0.02%
2018/11/02	24	30.37	5	30.55	30.55	19	9,579	0.20%
2018/11/01	8	30.07	5	30.32	30.00	3	9,521	0.03%
2018/10/31	6	30.56	13	30.47	30.70	-7	9,368	-0.07%
2018/10/30	15	30.12	5	30.55	30.35	10	9,227	0.11%
2018/10/29	12	29.77	45	30.23	30.90	-33	8,839	-0.37%
2018/10/26	5	29.57	41	29.76	29.50	-36	8,379	-0.43%
2018/10/25	16	29.19	28	29.08	28.85	-12	8,182	-0.15%
2018/10/24	11	28.66	6	29.12	29.25	5	8,066	0.06%
2018/10/23	21	29.47	22	29.79	29.05	-1	8,025	-0.01%
2018/10/22	7	29.41	12	29.29	29.15	-5	7,724	-0.06%
2018/10/19	15	29.05	11	29.48	29.05	4	7,663	0.05%
2018/10/18	6	29.56	76	29.34	29.60	-70	7,530	-0.93%
2018/10/17	3	28.00	10	27.80	27.70	-7	7,206	-0.10%
2018/10/16	54	27.87	2	27.88	27.85	52	7,181	0.72%
2018/10/15	10	27.50	4	27.51	27.40	6	7,120	0.08%
2018/10/12	2	27.85	16	27.91	28.40	-14	7,056	-0.20%
2018/10/11	18	27.24	2	27.10	27.05	16	6,948	0.23%
2018/10/09	2	28.60	4	28.63	28.50	-2	6,786	-0.03%
2018/10/08	2	28.60	74	28.31	28.55	-72	6,735	-1.07%
2018/10/05	18	28.18	19	28.31	28.35	-1	6,666	-0.02%
2018/10/04	14	29.01	9	28.99	28.95	5	6,444	0.08%
2018/10/03	2	30.05	10	29.82	29.80	-8	6,320	-0.13%
2018/10/02	31	29.60	34	29.60	29.50	-3	6,271	-0.05%
2018/10/01	8	30.25	38	30.26	30.25	-30	6,159	-0.49%
2018/09/28	25	29.55	6	29.85	29.90	19	6,166	0.31%
2018/09/27	0	0.00	9	28.69	29.00	-9	6,027	-0.15%
2018/09/26	13	28.23	9	28.40	28.55	4	5,961	0.07%
2018/09/25	0	0.00	17	27.93	28.05	-17	5,714	-0.30%
2018/09/21	1	27.00	6	26.81	26.95	-5	5,414	-0.09%
2018/09/20	2	26.35	5	26.42	26.50	-3	5,337	-0.06%
2018/09/19	0	0.00	10.4	26.20	26.15	-10.4	5,234	-0.20%
2018/09/18	0	0.00	13	26.10	26.10	-13	5,183	-0.25%
2018/09/14	2	25.70	0	0.00	25.70	2	5,095	0.04%
2018/09/13	2	25.85	24	25.85	25.85	-22	5,079	-0.43%
2018/09/12	0	0.00	2	25.80	25.75	-2	5,054	-0.04%
2018/09/11	2	25.50	0	25.50	25.50	2	4,969	0.04%
2018/09/10	5	25.43	6	25.28	25.50	-1	4,982	-0.02%
2018/09/07	0	0.00	16	25.53	25.55	-16	4,997	-0.32%
2018/09/06	5	25.67	0	0.00	25.75	5	4,944	0.10%
2018/09/04	8	25.87	0	0.00	25.90	8	4,826	0.17%
2018/09/03	2	25.70	0	0.00	25.70	2	4,797	0.04%
2018/08/31	9	25.74	1	25.65	25.90	8	4,769	0.17%
2018/08/30	4	25.65	3	25.70	25.65	1	4,694	0.02%
2018/08/29	5	25.85	0	0.00	25.85	5	4,663	0.11%
2018/08/28	6	25.95	1	26.00	26.00	5	4,641	0.11%
2018/08/27	4	26.16	5	26.05	26.15	-1	4,598	-0.02%
2018/08/24	3	26.15	1	25.95	26.15	2	4,600	0.04%
2018/08/23	2	26.10	0	0.00	26.10	2	4,819	0.04%
2018/08/22	2	25.68	10	25.95	26.00	-8	4,732	-0.17%
2018/08/21	2	25.50	13	25.35	25.50	-11	4,563	-0.24%
2018/08/20	4	25.20	2	25.25	25.20	2	4,507	0.04%
2018/08/17	0	0.00	4	25.10	25.15	-4	4,531	-0.09%
2018/08/16	2	24.90	0	0.00	25.00	2	4,539	0.04%
2018/08/15	0	0.00	3	25.28	25.20	-3	4,524	-0.07%
2018/08/14	0	0.00	11	25.23	25.25	-11	4,492	-0.24%
2018/08/13	1	25.30	17	25.42	25.10	-16	4,479	-0.36%
2018/08/10	0	0.00	15	25.06	25.25	-15	4,372	-0.34%
2018/08/09	1	24.80	10	24.95	25.00	-9	4,318	-0.21%
2018/08/08	2	25.00	30	24.99	25.05	-28	4,309	-0.65%
2018/08/06	2	24.75	4	24.83	24.60	-2	4,374	-0.05%
2018/08/03	0	0.00	2	24.70	24.70	-2	4,394	-0.05%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/08/01	3	24.50	0	0.00	24.60	3	4,348	0.07%
2018/07/31	0	0.00	5	24.85	24.85	-5	4,281	-0.12%
2018/07/30	2	25.10	0	0.00	25.10	2	4,176	0.05%
2018/07/27	1	25.00	5	25.00	25.00	-4	4,077	-0.10%
2018/07/26	0	0.00	20	25.01	25.00	-20	4,053	-0.49%
2018/07/25	4.8	25.02	14	25.04	25.05	-9.2	4,044	-0.23%
2018/07/24	5	25.00	0	0.00	25.10	5	4,032	0.12%
2018/07/23	0	0.00	1	25.05	25.10	-1	4,031	-0.02%
2018/07/20	0	0.00	0	25.05	25.15	0	4,010	0.00%
2018/07/19	0	0.00	1	25.15	25.05	-1	3,958	-0.03%
2018/07/18	0	0.00	9	25.13	25.10	-9	3,933	-0.23%
2018/07/17	2	25.00	13	25.08	25.15	-11	3,878	-0.28%
2018/07/13	0	0.00	2	24.45	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	7	24.36	24.35	-7	3,683	-0.19%
2018/07/10	0	0.00	2	24.40	24.45	-2	3,628	-0.06%
2018/07/09	0	0.00	1	24.35	24.35	-1	3,557	-0.03%
2018/07/06	0	0.00	5	24.34	24.30	-5	3,494	-0.14%
2018/07/05	5	24.00	12	24.21	24.30	-7	3,275	-0.21%
2018/07/04	0	0.00	1	23.85	24.05	-1	3,025	-0.03%
2018/07/02	0	0.00	2	23.90	23.85	-2	2,918	-0.07%
2018/06/29	5	23.90	1	23.90	23.90	4	2,896	0.14%
2018/06/28	0	0.00	4	23.50	23.70	-4	2,828	-0.14%
2018/06/27	0	0.00	3	23.35	23.40	-3	2,816	-0.11%
2018/06/26	2	23.30	0	0.00	23.40	2	2,832	0.07%
2018/06/25	2	23.40	0	0.00	23.55	2	2,819	0.07%
2018/06/20	10	23.35	2	23.65	23.70	8	2,800	0.29%
2018/06/19	10	23.40	0	0.00	23.40	10	2,793	0.36%
2018/06/15	0	0.00	2	24.10	24.10	-2	2,748	-0.07%
2018/06/12	0	0.00	4	23.61	23.55	-4	2,732	-0.15%
2018/06/11	0	0.00	3	23.78	23.70	-3	2,727	-0.11%
2018/06/08	2	23.60	3	23.70	23.70	-1	2,750	-0.04%
2018/06/07	0	0.00	6	23.80	23.85	-6	2,755	-0.22%
2018/06/06	50	23.85	9	23.79	23.85	41	2,759	1.49%
2018/06/05	0	0.00	8	23.81	23.80	-8	2,758	-0.29%
2018/06/04	0	0.00	2	23.75	23.90	-2	2,749	-0.07%
2018/06/01	4	23.25	7	23.46	23.55	-3	2,739	-0.11%
2018/05/31	6	23.23	9	23.72	23.15	-3	2,696	-0.11%
2018/05/30	6	23.48	12	23.79	23.50	-6	2,387	-0.25%
2018/05/29	0	0.00	8	23.97	23.90	-8	2,348	-0.34%
2018/05/28	2	23.95	7	23.94	23.95	-5	2,352	-0.21%
2018/05/25	6	23.91	15	23.90	23.95	-9	2,352	-0.38%
2018/05/24	0	0.00	19	23.89	23.95	-19	2,299	-0.83%
2018/05/23	0	0.00	6	23.81	23.75	-6	2,277	-0.26%
2018/05/22	0	0.00	6	23.80	23.70	-6	2,266	-0.26%
2018/05/21	10	23.75	5	23.76	23.80	5	2,281	0.22%
2018/05/18	1	23.45	11	23.54	23.50	-10	2,279	-0.44%
2018/05/17	0	0.00	2	23.40	23.40	-2	2,309	-0.09%
2018/05/15	26	23.40	11	23.50	23.40	15	2,352	0.64%
2018/05/14	2	23.10	20	22.95	23.35	-18	2,391	-0.75%
2018/05/11	0	0.00	6	22.75	22.85	-6	2,335	-0.26%
2018/05/07	6	22.40	0	0.00	22.40	6	2,311	0.26%
2018/05/04	3	22.50	0	0.00	22.45	3	2,326	0.13%
2018/05/03	0	0.00	1	22.60	22.50	-1	2,346	-0.04%
2018/04/24	0	0.00	5	22.60	22.55	-5	2,338	-0.21%
2018/04/17	30	23.15	0	0.00	23.20	30	2,387	1.26%
2018/04/13	0	0.00	1	22.85	22.85	-1	2,343	-0.04%
2018/04/10	0	0.00	5	22.60	22.55	-5	2,338	-0.21%
2018/04/02	5	22.45	0	0.00	22.40	5	2,376	0.21%
2018/03/31	2	22.40	0	0.00	22.40	2	2,405	0.08%
2018/03/30	0	0.00	11	22.55	22.60	-11	2,416	-0.46%
2018/03/29	14	22.34	0	0.00	22.30	14	2,405	0.58%
2018/03/28	0	0.00	5	22.50	22.45	-5	2,376	-0.21%
2018/03/27	5	22.65	0	0.00	22.55	5	2,382	0.21%
2018/03/26	0	0.00	5	22.50	22.60	-5	2,378	-0.21%
2018/03/23	0	0.00	4	22.50	22.45	-4	2,363	-0.17%
2018/03/22	20	22.80	0	0.00	22.75	20	2,341	0.85%
2018/03/20	0	0.00	10	22.80	22.80	-10	2,370	-0.42%
2018/03/16	6	22.75	0	0.00	22.90	6	2,383	0.25%
2018/03/13	0	0.00	11	22.62	22.75	-11	2,364	-0.47%
2018/03/12	3	22.53	0	0.00	22.60	3	2,365	0.13%
2018/03/09	6	22.45	0	0.00	22.45	6	2,366	0.25%
2018/03/08	0	0.00	2	22.40	22.45	-2	2,379	-0.08%
2018/03/06	6	22.30	0	0.00	22.25	6	2,385	0.25%
2018/03/05	0	0.00	2	22.30	22.20	-2	2,487	-0.08%
2018/02/23	10	22.62	0	0.00	22.75	10	2,439	0.41%
2018/02/22	1	22.50	0	0.00	22.70	1	2,508	0.04%
2018/02/21	18	22.38	8	22.45	22.65	10	2,568	0.39%
2018/02/12	8	21.85	20	21.85	21.85	-12	2,607	-0.46%
2018/02/09	7	21.88	0	0.00	21.85	7	2,588	0.27%
2018/02/08	6	22.25	3	22.45	22.30	3	2,595	0.12%
2018/02/07	200	22.56	402	22.00	22.35	-202	2,598	-7.77%	大買/大賣/鉅額交易
2018/02/06	4	22.69	3	23.00	22.35	1	2,537	0.04%
2018/02/05	8	23.32	5	23.45	23.30	3	2,425	0.12%
2018/02/02	11	23.57	0	0.00	23.55	11	2,438	0.45%
2018/02/01	8	23.75	0	0.00	23.75	8	2,450	0.33%
2018/01/31	5	23.80	19	23.81	23.85	-14	2,504	-0.56%
2018/01/30	11	23.73	5	23.65	23.65	6	2,499	0.24%
2018/01/29	5	23.85	0	0.00	23.85	5	2,496	0.20%
2018/01/26	6	23.80	0	0.00	23.90	6	2,481	0.24%
2018/01/25	5	23.80	0	0.00	23.85	5	2,472	0.20%
2018/01/24	5	23.75	8	23.80	23.85	-3	2,464	-0.12%
2018/01/23	11	23.75	5	23.75	23.85	6	2,466	0.24%
2018/01/22	6	23.72	2	23.75	23.80	4	2,478	0.16%
2018/01/19	20	23.84	0	0.00	23.85	20	2,480	0.81%
2018/01/18	24	23.98	0	0.00	23.95	24	2,466	0.97%
2018/01/17	1	23.95	3	23.95	24.00	-2	2,446	-0.08%
2018/01/16	8	23.73	0	0.00	23.80	8	2,557	0.31%
2018/01/15	9	23.73	0	0.00	23.80	9	2,548	0.35%
2018/01/12	20	23.76	0	0.00	23.75	20	2,540	0.79%
2018/01/11	12	23.68	0	0.00	23.70	12	2,519	0.48%
2018/01/10	1	23.65	0	23.80	23.80	1	2,517	0.04%
2018/01/09	5	23.59	2	23.60	23.70	3	2,511	0.12%
2018/01/08	8	23.61	5	23.60	23.60	3	2,558	0.12%
2018/01/05	8	23.60	0	0.00	23.65	8	2,586	0.31%
2018/01/04	6	23.65	0	0.00	23.70	6	2,605	0.23%
2018/01/03	4	23.68	2	23.75	23.70	2	2,689	0.07%
2018/01/02	1	23.65	1	23.70	23.65	0	2,722	0.00%