台灣高鐵 (2633)-玉山-雙和券商分點個股進出

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
29.85
漲跌
▲0.10
漲幅
+0.34%
成交量
2,388張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	30.1	29.39	0	0.00	29.30	30.1	3,489	0.86%
2024/04/18	0.1	29.70	0	0.00	29.60	0.1	3,378	0.00%
2024/04/16	0.2	29.76	0.1	29.70	29.55	0.1	3,313	0.00%
2024/04/15	0.2	30.15	0	0.00	30.00	0.2	3,219	0.01%
2024/04/02	33.1	30.24	1	30.15	30.15	32.1	3,267	0.98%
2024/03/29	0	0.00	6	30.25	30.10	-6	3,279	-0.18%
2024/03/28	0	0.00	1	30.10	30.15	-1	3,256	-0.03%
2024/03/26	0.1	30.05	0	0.00	30.00	0.1	3,201	0.00%
2024/03/25	0	0.00	43	30.27	30.10	-43	3,182	-1.35%
2024/03/22	4	29.98	4	30.00	29.95	0	3,154	0.00%
2024/03/21	0.1	29.90	0	0.00	29.95	0.1	3,144	0.00%
2024/03/20	4	29.83	0	0.00	29.75	4	3,177	0.13%
2024/03/19	0.1	29.95	0	0.00	29.80	0.1	3,187	0.00%
2024/03/18	0.1	30.05	0	0.00	30.25	0.1	3,123	0.00%
2024/03/15	0.3	29.96	0	0.00	30.35	0.3	3,112	0.01%
2024/03/13	0	0.00	1.2	30.09	30.15	-1.2	2,907	-0.04%
2024/03/11	0	0.00	5.8	29.99	29.90	-5.8	2,816	-0.20%
2024/03/08	0	0.00	0.1	29.80	29.90	-0.1	2,815	0.00%
2024/03/07	1	29.85	0	0.00	29.70	1	2,803	0.04%
2024/03/04	0.1	29.80	0	0.00	29.80	0.1	2,859	0.00%
2024/03/01	0.1	30.05	1	30.00	29.90	-0.9	2,870	-0.03%
2024/02/29	0	0.00	11.1	30.16	30.20	-11.1	2,824	-0.39%
2024/02/27	0.1	29.50	0	0.00	29.50	0.1	2,689	0.00%
2024/02/23	10.1	29.40	0	0.00	29.40	10.1	2,687	0.38%
2024/02/19	1	29.40	0	29.55	29.50	1	2,694	0.04%
2024/02/16	5.2	29.35	0	0.00	29.45	5.2	2,726	0.19%
2024/02/15	1.6	29.56	0	0.00	29.35	1.6	2,717	0.06%
2024/02/05	0.1	29.75	0.8	29.80	29.75	-0.7	2,630	-0.03%
2024/02/01	0.1	29.75	2	29.75	29.75	-1.9	2,651	-0.07%
2024/01/31	0.1	29.65	0	0.00	29.55	0.1	2,660	0.00%
2024/01/29	0.2	29.88	0	0.00	29.80	0.2	2,681	0.01%
2024/01/26	0	29.75	0	0.00	29.85	0	2,691	0.00%
2024/01/24	0	29.85	0	0.00	29.75	0	2,697	0.00%
2024/01/23	0.2	29.75	4	29.80	29.80	-3.8	2,721	-0.14%
2024/01/22	0.1	29.65	0	0.00	29.70	0.1	2,807	0.00%
2024/01/18	0.5	29.49	0	0.00	29.35	0.5	2,973	0.02%
2024/01/17	7.9	29.56	0	0.00	29.30	7.9	2,977	0.27%
2024/01/16	0.2	29.93	0	0.00	29.85	0.2	2,909	0.01%
2024/01/15	0.2	30.23	0	0.00	30.10	0.2	2,902	0.01%
2024/01/12	0.1	30.15	0	0.00	30.25	0.1	2,969	0.00%
2024/01/11	0	30.10	2	30.05	30.05	-2	2,994	-0.07%
2024/01/09	0.1	30.10	1	30.05	30.05	-0.9	3,037	-0.03%
2024/01/08	0.1	30.23	0	0.00	30.20	0.1	3,053	0.00%
2024/01/05	1.2	30.04	2	30.03	30.15	-0.8	3,060	-0.02%
2024/01/04	0.1	30.40	0	0.00	30.35	0.1	3,048	0.00%
2024/01/03	0.3	30.64	0	0.00	30.40	0.3	3,105	0.01%
2023/12/29	0.1	30.60	0	0.00	30.70	0.1	3,097	0.00%
2023/12/28	0.3	30.65	0.1	30.55	30.65	0.2	3,101	0.01%
2023/12/27	0	0.00	6	30.42	30.50	-6	3,075	-0.20%
2023/12/26	0.1	30.25	0.2	30.30	30.45	-0.1	3,073	0.00%
2023/12/25	0.2	30.30	10	30.30	30.35	-9.8	3,063	-0.32%
2023/12/20	0	0.00	1	30.30	30.30	-1	3,053	-0.03%
2023/12/19	2.2	30.11	0	0.00	30.15	2.2	3,049	0.07%
2023/12/18	1.2	30.25	4	30.26	30.15	-2.9	3,105	-0.09%
2023/12/13	2	30.30	0	0.00	30.40	2	3,054	0.07%
2023/12/12	0	0.00	1	30.60	30.60	-1	3,255	-0.03%
2023/12/11	0	0.00	1	30.45	30.45	-1	3,327	-0.03%
2023/12/08	0	0.00	2	30.20	30.20	-2	3,341	-0.06%
2023/12/07	0.1	30.20	0	0.00	30.15	0.1	3,341	0.00%
2023/12/06	2	30.20	0	0.00	30.10	2	3,347	0.06%
2023/12/05	0.4	30.13	3	30.05	30.15	-2.6	3,348	-0.08%
2023/12/04	0.2	30.15	3	30.05	30.00	-2.8	3,339	-0.08%
2023/12/01	0.2	30.08	0	0.00	29.95	0.2	3,340	0.01%
2023/11/30	0.1	30.00	2	29.95	30.10	-1.9	3,435	-0.06%
2023/11/29	0.1	30.15	1	30.00	29.85	-0.9	3,341	-0.03%
2023/11/28	0	0.00	40	30.00	30.15	-40	3,297	-1.21%
2023/11/27	0	0.00	1.4	29.96	29.85	-1.4	3,346	-0.04%
2023/11/24	0	0.00	1	30.00	29.90	-1	3,334	-0.03%
2023/11/22	1	30.20	0	0.00	30.35	1	3,319	0.03%
2023/11/21	0	0.00	2	30.35	30.40	-2	3,343	-0.06%
2023/11/20	0.1	30.26	2	30.28	30.30	-1.9	3,301	-0.06%
2023/11/15	0	0.00	7	30.05	30.15	-7	3,240	-0.22%
2023/11/14	0	0.00	1	29.95	29.95	-1	3,222	-0.03%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	0.1	30.00	0	0.00	29.85	0.1	3,244	0.00%
2023/11/06	0.1	30.10	0	0.00	30.15	0.1	3,295	0.00%
2023/11/03	0.2	29.80	0	0.00	29.90	0.2	3,264	0.01%
2023/10/31	0.1	29.50	0	0.00	29.40	0.1	3,350	0.00%
2023/10/30	0.1	29.35	0	0.00	29.60	0.1	3,424	0.00%
2023/10/26	0.2	29.40	0	0.00	29.15	0.2	3,287	0.01%
2023/10/24	0.2	29.60	0	0.00	29.40	0.2	3,171	0.00%
2023/10/23	2.3	29.52	0	0.00	29.50	2.3	3,143	0.07%
2023/10/20	2.1	29.75	20	29.70	29.60	-17.9	3,131	-0.57%
2023/10/19	0	0.00	4	30.05	30.05	-4	3,081	-0.13%
2023/10/18	0.1	30.30	0	0.00	30.20	0.1	3,075	0.00%
2023/10/17	0.2	30.30	0	0.00	30.35	0.2	3,067	0.00%
2023/10/16	0.1	30.30	0.2	30.30	30.30	-0.1	3,084	0.00%
2023/10/13	0	0.00	8	30.44	30.40	-8	3,125	-0.26%
2023/10/11	0	0.00	5	30.15	30.30	-5	3,146	-0.16%
2023/10/06	0.1	30.10	0	0.00	30.00	0.1	3,160	0.00%
2023/10/05	9.1	29.90	2	29.95	29.85	7.1	3,196	0.22%
2023/10/04	0	0.00	0	30.00	29.85	0	3,229	0.00%
2023/10/03	0.4	30.18	0	0.00	30.05	0.4	3,253	0.01%
2023/10/02	2.1	30.25	0	0.00	30.30	2.1	3,350	0.06%
2023/09/27	0.1	30.00	0	0.00	29.90	0.1	3,463	0.00%
2023/09/26	1	29.90	0	0.00	30.10	1	3,486	0.03%
2023/09/25	0.2	30.30	0	0.00	30.10	0.2	3,509	0.00%
2023/09/21	10.3	30.10	0	0.00	29.85	10.3	3,596	0.28%
2023/09/20	0	30.30	0	0.00	30.15	0	3,577	0.00%
2023/09/19	3.1	30.38	0	0.00	30.20	3.1	3,584	0.09%
2023/09/18	0.1	30.85	0	0.00	30.55	0.1	3,576	0.00%
2023/09/13	0	0.00	1	30.00	30.25	-1	3,336	-0.03%
2023/09/08	0.1	29.55	0	0.00	29.45	0.1	3,406	0.00%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/06	0.1	29.70	1	29.60	29.55	-0.9	3,467	-0.03%
2023/09/05	1.1	29.25	0	0.00	29.75	1.1	3,470	0.03%
2023/09/04	0.2	29.99	0	0.00	29.80	0.2	3,419	0.01%
2023/09/01	0.1	30.00	0	0.00	29.95	0.1	3,435	0.00%
2023/08/31	3.2	29.83	0	0.00	29.75	3.2	3,461	0.09%
2023/08/29	1	29.60	0	0.00	29.80	1	3,453	0.03%
2023/08/28	0	0.00	0.4	29.90	29.50	-0.4	3,485	-0.01%
2023/08/25	0.1	30.10	1	30.00	29.85	-0.9	3,678	-0.02%
2023/08/24	0	0.00	1	29.70	29.60	-1	3,689	-0.03%
2023/08/23	0.2	29.53	0	0.00	29.45	0.2	3,763	0.01%
2023/08/22	0	29.40	0	0.00	29.40	0	3,836	0.00%
2023/08/21	1	29.40	1	29.60	29.40	0	3,887	0.00%
2023/08/18	0	0.00	1	29.45	29.35	-1	3,930	-0.03%
2023/08/15	8	29.30	21	29.25	29.20	-13	4,134	-0.31%
2023/08/14	0.1	29.43	0	0.00	29.25	0.1	4,345	0.00%
2023/08/11	0.2	29.85	0	0.00	29.80	0.2	4,642	0.00%
2023/08/10	2.3	29.72	0	0.00	29.70	2.3	4,863	0.05%
2023/08/08	0	0.00	2	29.95	29.95	-2	5,046	-0.04%
2023/08/07	0.1	29.95	38	29.81	29.90	-37.9	5,030	-0.75%
2023/08/04	0.4	30.03	20	29.85	29.80	-19.6	5,035	-0.39%
2023/08/02	1	30.00	0	0.00	29.95	1	4,979	0.02%
2023/07/31	0	0.00	6	30.29	30.15	-6	4,910	-0.12%
2023/07/28	2	30.20	7	30.40	30.15	-5	4,931	-0.10%
2023/07/27	0.1	30.36	2	30.35	30.30	-1.9	4,914	-0.04%
2023/07/24	0.2	30.20	0	0.00	30.05	0.2	4,952	0.00%
2023/07/21	2	30.25	0	0.00	30.20	2	4,954	0.04%
2023/07/19	1	30.25	2	30.38	30.25	-1	4,985	-0.02%
2023/07/18	2	30.05	0	0.00	30.25	2	4,982	0.04%
2023/07/17	2.1	30.15	1	30.20	30.15	1.1	4,948	0.02%
2023/07/14	2	30.28	0	0.00	30.25	2	4,967	0.04%
2023/07/13	2.2	30.36	0	0.00	30.25	2.2	4,957	0.04%
2023/07/12	1.2	30.74	0	0.00	30.80	1.2	4,956	0.02%
2023/07/11	1	31.10	0	0.00	31.20	1	4,949	0.02%
2023/07/10	1	31.25	0	0.00	31.20	1	5,036	0.02%
2023/07/07	3.1	31.12	1	31.05	31.05	2.1	5,016	0.04%
2023/07/06	0.2	31.97	0	0.00	31.55	0.2	4,966	0.00%
2023/07/04	1	32.25	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0.2	32.20	0	0.00	32.40	0.2	4,858	0.00%
2023/06/30	0	0.00	1	32.05	32.15	-1	4,865	-0.02%
2023/06/29	0.2	32.30	0	0.00	32.10	0.2	4,832	0.00%
2023/06/28	1.1	32.12	0	0.00	32.15	1.1	4,837	0.02%
2023/06/26	0.2	32.65	0	0.00	32.35	0.2	4,801	0.00%
2023/06/16	0.1	32.45	0	0.00	32.45	0.1	4,855	0.00%
2023/06/15	0	0.00	1	32.40	32.50	-1	4,829	-0.02%
2023/06/13	20	32.46	1.6	32.60	32.60	18.4	4,904	0.38%
2023/06/12	0.1	32.50	12	32.49	32.50	-12	4,936	-0.24%
2023/06/09	0	0.00	0.1	32.80	32.90	-0.1	4,939	0.00%
2023/06/08	2	32.75	0	0.00	32.70	2	4,955	0.04%
2023/06/07	50	32.93	0	0.00	33.00	50	5,038	0.99%
2023/06/06	1	32.90	0	0.00	33.00	1	5,064	0.02%
2023/06/05	1.2	32.92	2	32.85	32.80	-0.9	5,112	-0.02%
2023/06/02	0	0.00	2.5	32.82	33.00	-2.5	5,175	-0.05%
2023/06/01	0	0.00	1	32.60	32.65	-1	5,288	-0.02%
2023/05/30	0	0.00	1	32.70	32.75	-1	5,108	-0.02%
2023/05/29	0	0.00	1	32.40	32.40	-1	5,129	-0.02%
2023/05/26	0	0.00	4	32.68	32.60	-4	5,127	-0.08%
2023/05/24	0	0.00	5	33.02	33.20	-5	5,080	-0.10%
2023/05/23	0.2	33.00	1	33.15	33.30	-0.9	5,021	-0.02%
2023/05/22	0	0.00	7	32.96	32.95	-7	4,966	-0.14%
2023/05/18	5	33.11	4	33.29	32.70	1	4,814	0.02%
2023/05/17	5	32.80	6	32.87	33.30	-1	4,601	-0.02%
2023/05/16	2	32.28	7.5	32.27	32.25	-5.5	4,258	-0.13%
2023/05/15	0	0.00	15	31.78	31.80	-15	4,032	-0.37%
2023/05/12	0	0.00	10	30.90	30.90	-10	3,819	-0.26%
2023/05/11	0	0.00	5	30.85	30.75	-5	3,818	-0.13%
2023/05/10	0.1	31.05	3	31.05	30.95	-2.9	3,817	-0.08%
2023/05/09	0.1	31.10	3	31.20	31.15	-2.9	3,819	-0.08%
2023/05/03	0.2	31.15	0	0.00	30.90	0.2	3,901	0.00%
2023/05/02	0	0.00	1	31.10	31.20	-1	3,976	-0.03%
2023/04/28	0	0.00	4	31.05	31.05	-4	4,043	-0.10%
2023/04/27	0	0.00	1	30.75	30.85	-1	4,047	-0.02%
2023/04/26	3	30.85	0.4	30.80	30.85	2.6	4,057	0.06%
2023/04/25	0	0.00	1	30.70	30.75	-1	4,088	-0.02%
2023/04/24	0.2	30.85	2	30.90	30.95	-1.8	4,096	-0.04%
2023/04/21	0	0.00	5	30.80	30.85	-5	4,119	-0.12%
2023/04/20	0	0.00	6	30.65	30.65	-6	4,119	-0.15%
2023/04/19	3.1	30.69	0	0.00	30.75	3.1	4,138	0.07%
2023/04/18	1	31.25	0	0.00	31.10	1	4,123	0.02%
2023/04/17	0	0.00	4	31.06	31.15	-4	4,101	-0.10%
2023/04/14	0	0.00	3	30.77	30.90	-3	4,034	-0.07%
2023/04/13	10	30.88	2	30.88	30.90	8	4,011	0.20%
2023/04/11	0	0.00	1	30.30	30.40	-1	3,856	-0.03%
2023/04/10	0	0.00	1	30.15	30.15	-1	3,798	-0.03%
2023/04/06	21.2	30.35	4	30.26	30.20	17.2	3,799	0.45%
2023/03/31	0	0.00	2	30.20	30.25	-2	3,790	-0.05%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/28	0.2	29.90	0	0.00	29.90	0.2	3,785	0.01%
2023/03/24	5	30.00	1	30.05	30.05	4	3,939	0.10%
2023/03/23	0.2	29.80	3	29.80	30.00	-2.8	4,014	-0.07%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/21	3	29.65	0	0.00	29.60	3	4,074	0.07%
2023/03/20	0	0.00	1	29.60	29.50	-1	4,093	-0.02%
2023/03/16	2	29.18	0	0.00	29.20	2	4,021	0.05%
2023/03/15	0.1	29.60	0	0.00	29.50	0.1	4,017	0.00%
2023/03/14	1	29.50	0	0.00	29.60	1	3,989	0.03%
2023/03/13	0	0.00	0.5	29.95	29.95	-0.5	3,978	-0.01%
2023/03/10	2	29.73	2	30.05	29.90	0	3,968	0.00%
2023/03/09	0	0.00	1.1	30.40	30.35	-1.1	3,903	-0.03%
2023/03/08	2	30.50	4	30.45	30.50	-2	3,970	-0.05%
2023/03/07	0	0.00	23	30.27	30.35	-23	3,919	-0.59%
2023/03/06	5.1	30.05	5	30.06	30.05	0.1	3,871	0.00%
2023/03/03	0.2	29.50	10	29.48	29.45	-9.8	3,761	-0.26%
2023/03/02	4	29.25	11	29.38	29.35	-7	3,760	-0.19%
2023/03/01	3	29.40	8	29.43	29.30	-5	3,740	-0.13%
2023/02/24	3	29.35	14	29.40	29.40	-11	3,679	-0.30%
2023/02/23	0.2	29.40	12.2	29.39	29.25	-12	3,633	-0.33%
2023/02/22	0	0.00	5	29.18	29.20	-5	3,596	-0.14%
2023/02/21	0	0.00	4	29.20	29.25	-4	3,602	-0.11%
2023/02/20	0	0.00	10	29.27	29.30	-10	3,659	-0.27%
2023/02/17	20	29.00	0	0.00	29.05	20	3,672	0.54%
2023/02/14	1	29.00	2	29.10	29.00	-1	3,792	-0.03%
2023/02/13	3	28.90	10	28.85	28.95	-7	3,800	-0.18%
2023/02/09	1.1	28.97	0	0.00	28.90	1.1	3,801	0.03%
2023/02/08	2	28.95	2	29.00	28.95	0	3,795	0.00%
2023/02/03	0.3	29.29	2	29.25	29.35	-1.7	3,728	-0.05%
2023/02/02	0	0.00	2	29.30	29.20	-2	3,717	-0.05%
2023/02/01	1	29.10	1	29.25	29.35	0	3,665	0.00%
2023/01/30	0.1	29.05	0	0.00	29.20	0.1	3,560	0.00%
2023/01/17	0	0.00	1	29.10	29.10	-1	3,464	-0.03%
2023/01/13	0	0.00	2	28.85	28.80	-2	3,434	-0.06%
2023/01/12	1.1	28.62	0	0.00	28.65	1.1	3,432	0.03%
2023/01/11	0	29.05	0	0.00	28.90	0	3,418	0.00%
2023/01/09	0	0.00	1.1	29.29	29.20	-1.1	3,422	-0.03%
2023/01/06	6	29.02	1	29.10	29.00	5	3,411	0.15%
2023/01/05	0.1	28.90	0	0.00	28.85	0.1	3,416	0.00%
2023/01/03	0	0.00	1	28.80	28.80	-1	3,430	-0.03%
2022/12/30	1	28.70	0	0.00	28.75	1	3,427	0.03%
2022/12/28	0	28.90	0	0.00	28.95	0	3,455	0.00%
2022/12/21	0.1	28.75	0	0.00	28.75	0.1	3,619	0.00%
2022/12/19	0	0.00	1	28.90	29.05	-1	3,608	-0.03%
2022/12/16	0	0.00	1	29.45	29.45	-1	3,553	-0.03%
2022/12/15	1	29.10	3	29.10	29.15	-2	3,477	-0.06%
2022/12/14	1	28.95	4	28.73	28.95	-3	3,395	-0.09%
2022/12/13	2.1	28.30	0	0.00	28.45	2.1	3,325	0.06%
2022/12/12	4	28.49	0	0.00	28.60	4	3,296	0.12%
2022/12/09	2	28.40	1	28.50	28.50	1	3,384	0.03%
2022/12/08	2	28.25	0	0.00	28.30	2	3,376	0.06%
2022/12/07	4	28.28	0	0.00	28.30	4	3,382	0.12%
2022/12/06	12	28.40	1	28.60	28.30	11	3,387	0.32%
2022/12/05	6.1	28.67	0	0.00	28.65	6.1	3,377	0.18%
2022/12/02	10.1	28.59	1	28.75	28.60	9.1	3,343	0.27%
2022/12/01	7	28.65	1.3	28.69	28.65	5.7	3,334	0.17%
2022/11/30	2	28.38	1	28.95	28.95	1	3,289	0.03%
2022/11/29	3	28.20	0	0.00	28.40	3	3,165	0.09%
2022/11/25	1	28.45	2	28.40	28.55	-1	3,126	-0.03%
2022/11/24	2	28.35	2	28.30	28.35	0	3,110	0.00%
2022/11/18	1	28.10	0	0.00	28.00	1	3,116	0.03%
2022/11/14	0	0.00	17	28.55	28.60	-17	3,029	-0.56%
2022/11/09	0	28.15	0	0.00	28.20	0	2,910	0.00%
2022/11/07	0.1	28.05	4	27.95	27.95	-3.9	2,880	-0.14%
2022/11/03	1.2	27.62	0	0.00	27.65	1.2	2,877	0.04%
2022/10/28	2	27.87	0	0.00	27.80	2	2,943	0.07%
2022/10/21	0	27.50	0	0.00	27.40	0	2,979	0.00%
2022/10/20	3	27.30	10	27.20	27.40	-7	2,974	-0.24%
2022/10/17	1	27.36	1	27.40	27.35	0	2,884	0.00%
2022/10/13	3.4	27.66	0	0.00	27.60	3.4	2,913	0.12%
2022/10/06	0.1	28.60	0	0.00	28.60	0.1	3,139	0.00%
2022/10/05	1.1	28.55	0	0.00	28.55	1.1	3,220	0.04%
2022/10/03	0.2	28.45	0	0.00	28.45	0.2	3,236	0.01%
2022/09/29	1	28.00	2	28.05	28.25	-1	3,301	-0.03%
2022/09/28	18	28.13	0	0.00	28.00	18	3,310	0.54%
2022/09/27	0	0.00	0.1	28.75	28.50	-0.1	3,299	0.00%
2022/09/26	40	28.03	0	0.00	27.90	40	3,288	1.22%
2022/09/23	33	28.42	0	0.00	28.35	33	3,270	1.01%
2022/09/22	0.2	28.80	0	0.00	28.50	0.2	3,303	0.01%
2022/09/21	10	28.65	0	0.00	28.80	10	3,324	0.30%
2022/09/19	0	28.85	0	0.00	28.60	0	3,307	0.00%
2022/09/16	30	28.60	3	28.65	29.15	27	3,333	0.81%
2022/09/15	0.1	28.80	0	0.00	28.75	0.1	3,241	0.00%
2022/09/14	25	28.84	0	0.00	28.90	25	3,218	0.78%
2022/09/13	0	0.00	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	0.1	28.90	0	0.00	29.00	0.1	3,165	0.00%
2022/09/07	1	28.30	0	0.00	28.45	1	3,213	0.03%
2022/09/06	1	28.40	0	0.00	28.45	1	3,207	0.03%
2022/09/05	0.2	28.55	0	0.00	28.40	0.2	3,210	0.01%
2022/09/02	1	28.50	0	0.00	28.50	1	3,238	0.03%
2022/09/01	1	28.65	2	28.70	28.70	-1	3,230	-0.03%
2022/08/29	3.3	28.50	0	0.00	28.55	3.3	3,227	0.10%
2022/08/25	3.1	28.77	0	0.00	28.75	3.1	3,218	0.09%
2022/08/24	0.1	28.80	0	0.00	28.85	0.1	3,221	0.00%
2022/08/23	0.1	28.89	0	0.00	28.95	0.1	3,427	0.00%
2022/08/22	0.2	28.96	0	0.00	29.00	0.2	3,447	0.01%
2022/08/18	0.2	28.88	0	0.00	29.05	0.2	3,502	0.01%
2022/08/17	1	28.85	0	0.00	28.85	1	3,523	0.03%
2022/08/16	0.1	28.95	0	0.00	28.95	0.1	3,534	0.00%
2022/08/15	1	28.85	0	0.00	28.90	1	3,592	0.03%
2022/08/10	0.2	28.87	0	0.00	28.70	0.2	3,682	0.00%
2022/08/09	1	29.05	1	29.10	29.05	0	3,716	0.00%
2022/08/08	1.1	28.81	0	0.00	28.75	1.1	3,734	0.03%
2022/08/05	0.1	28.60	1	29.00	28.90	-0.9	3,775	-0.02%
2022/08/04	1.2	28.26	0	0.00	28.45	1.2	3,853	0.03%
2022/08/03	1.1	28.85	0	0.00	28.70	1.1	3,867	0.03%
2022/08/02	0	0.00	2	29.00	28.95	-2	3,908	-0.05%
2022/08/01	0.1	29.05	5	29.00	29.00	-4.9	3,926	-0.12%
2022/07/28	0.1	29.20	0	0.00	29.15	0.1	3,950	0.00%
2022/07/26	0.1	29.15	0	0.00	29.00	0.1	3,959	0.00%
2022/07/25	0.1	29.16	1	29.30	29.30	-1	3,988	-0.02%
2022/07/22	0.1	29.20	0.2	29.20	29.25	-0.1	4,020	0.00%
2022/07/21	0	0.00	5	29.40	29.20	-5	4,054	-0.12%
2022/07/20	2.1	29.04	0	0.00	29.00	2.1	4,029	0.05%
2022/07/19	0	0.00	2	29.30	29.35	-2	4,022	-0.05%
2022/07/18	0	29.20	0.5	29.42	29.45	-0.5	3,999	-0.01%
2022/07/15	2.1	29.37	1	29.40	29.30	1.1	3,957	0.03%
2022/07/14	0	0.00	2	29.30	29.30	-2	3,930	-0.05%
2022/07/13	0.1	28.75	0	0.00	28.90	0.1	3,759	0.00%
2022/07/12	0	0.00	2	28.65	28.65	-2	3,668	-0.05%
2022/07/11	0	0.00	63	28.47	28.55	-63	3,618	-1.74%
2022/07/08	50.1	28.50	0	0.00	28.60	50.1	3,620	1.38%
2022/07/07	0	0.00	1	28.05	28.10	-1	3,567	-0.03%
2022/07/06	0	0.00	1	27.80	27.65	-1	3,530	-0.03%
2022/07/05	0.2	27.80	0	0.00	28.05	0.2	3,515	0.01%
2022/07/04	0.1	28.05	0	0.00	27.70	0.1	3,519	0.00%
2022/07/01	1.2	27.67	0	0.00	27.55	1.2	3,549	0.03%
2022/06/29	0	0.00	1	28.20	28.45	-1	3,525	-0.03%
2022/06/24	1	27.95	0	0.00	28.15	1	3,491	0.03%
2022/06/21	1	27.70	0	0.00	27.70	1	3,424	0.03%
2022/06/20	0.2	27.55	0	0.00	27.35	0.2	3,416	0.01%
2022/06/17	0.1	27.55	0	0.00	27.75	0.1	3,406	0.00%
2022/06/16	1.1	27.72	1	27.80	27.70	0.1	3,369	0.00%
2022/06/14	0	0.00	2	27.60	27.50	-2	3,504	-0.06%
2022/06/13	1	27.50	0	0.00	27.50	1	3,501	0.03%
2022/06/10	1	27.80	2	27.78	27.80	-1	3,483	-0.03%
2022/06/07	1.1	27.91	0	0.00	27.90	1.1	3,443	0.03%
2022/06/06	1.1	28.15	0	0.00	28.20	1.1	3,439	0.03%
2022/06/02	0.1	28.00	0	0.00	28.15	0.1	3,523	0.00%
2022/06/01	0.1	27.95	0	0.00	27.80	0.1	3,619	0.00%
2022/05/27	0	0.00	1	28.10	28.15	-1	3,498	-0.03%
2022/05/26	1.1	27.80	0	0.00	27.75	1.1	3,500	0.03%
2022/05/25	2	27.90	3	27.95	28.00	-1	3,579	-0.03%
2022/05/24	1	28.00	0	0.00	27.75	1	3,611	0.03%
2022/05/23	0	0.00	1	28.10	28.15	-1	3,614	-0.03%
2022/05/18	3.1	27.54	0	0.00	27.60	3.1	3,605	0.09%
2022/05/17	1	27.30	0	0.00	27.15	1	3,719	0.03%
2022/05/16	0	0.00	1.5	27.00	27.10	-1.5	3,691	-0.04%
2022/05/13	2	26.60	5	26.59	26.75	-3	3,681	-0.08%
2022/05/12	8	26.49	0	0.00	26.30	8	3,646	0.22%
2022/05/10	0.1	27.30	0	0.00	27.15	0.1	3,508	0.00%
2022/05/09	3	27.35	0	0.00	27.25	3	3,507	0.09%
2022/05/06	4.2	27.74	0	0.00	27.70	4.2	3,499	0.12%
2022/05/05	1.1	28.10	3	28.05	28.00	-1.9	3,529	-0.05%
2022/05/04	0	0.00	2	28.00	27.95	-2	3,547	-0.06%
2022/05/03	2.1	27.91	0	0.00	27.85	2.1	3,652	0.06%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	3	27.97	0	0.00	28.05	3	3,737	0.08%
2022/04/27	2	28.05	0	0.00	28.00	2	3,740	0.05%
2022/04/21	3	28.38	0	0.00	28.45	3	3,843	0.08%
2022/04/18	0	0.00	1	28.30	28.20	-1	3,836	-0.03%
2022/04/14	1	28.70	0	0.00	28.65	1	3,841	0.03%
2022/04/11	8	28.31	0	0.00	28.30	8	3,797	0.21%
2022/04/08	3	28.50	1	28.60	28.40	2	3,767	0.05%
2022/04/06	0.1	28.90	0	0.00	28.70	0.1	3,716	0.00%
2022/04/01	3	28.75	0	0.00	28.65	3	3,728	0.08%
2022/03/31	1	28.95	1	29.05	28.85	0	3,732	0.00%
2022/03/30	3	29.02	0	0.00	29.10	3	3,725	0.08%
2022/03/28	2	28.65	0	0.00	28.75	2	3,699	0.05%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/21	2	29.10	0	0.00	29.10	2	3,894	0.05%
2022/03/16	2	28.45	5	28.40	28.45	-3	3,859	-0.08%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/14	0.1	28.70	0	0.00	28.70	0.1	3,899	0.00%
2022/03/10	0.1	28.70	0	0.00	28.65	0.1	3,951	0.00%
2022/03/09	1	28.40	0	0.00	28.20	1	3,972	0.03%
2022/03/08	10	28.21	0	0.00	28.05	10	4,013	0.25%
2022/03/07	3.1	28.64	0	0.00	28.50	3.1	3,964	0.08%
2022/03/04	2	29.15	0	0.00	29.20	2	4,107	0.05%
2022/03/01	0	0.00	15	29.50	29.50	-15	4,511	-0.33%
2022/02/24	1	28.95	14	29.21	29.00	-13	4,470	-0.29%
2022/02/22	1	29.10	0	0.00	29.20	1	4,574	0.02%
2022/02/10	0	0.00	1	28.90	29.20	-1	4,715	-0.02%
2022/02/08	1	28.60	0	28.75	28.60	1	4,712	0.02%
2022/02/07	2.1	28.33	0	0.00	28.40	2.1	4,703	0.04%
2022/01/26	0.1	28.25	3	28.40	28.45	-2.9	4,655	-0.06%
2022/01/25	5.2	28.10	112	28.25	28.15	-106.9	4,681	-2.28%	大賣/鉅額交易
2022/01/24	2	28.25	0	0.00	28.45	2	4,593	0.04%
2022/01/21	13	28.54	10	28.55	28.55	3	4,594	0.07%
2022/01/20	0	28.95	0	0.00	28.85	0	4,513	0.00%
2022/01/19	19.1	28.94	0	0.00	28.80	19.1	4,486	0.43%
2022/01/18	4	29.01	0	0.00	29.15	4	4,364	0.09%
2022/01/17	4	29.11	0	0.00	29.10	4	4,323	0.09%
2022/01/14	0	0.00	20	29.22	29.25	-20	4,292	-0.47%
2022/01/05	0.1	29.50	0	0.00	29.30	0.1	4,417	0.00%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2022/01/03	5	29.48	0	0.00	29.40	5	4,446	0.11%
2021/12/28	0.1	29.55	1	29.60	29.60	-0.9	4,531	-0.02%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/20	10	29.25	0	0.00	29.30	10	4,662	0.21%
2021/12/17	2.5	29.26	0	0.00	29.15	2.5	4,654	0.05%
2021/12/16	0	29.30	2	29.35	29.45	-2	4,569	-0.04%
2021/12/15	17	29.20	0	0.00	29.15	17	4,654	0.37%
2021/12/14	0.3	29.40	4	29.35	29.30	-3.7	4,733	-0.08%
2021/12/13	10	29.50	1	29.50	29.50	9	4,694	0.19%
2021/12/10	2	29.78	0	0.00	29.75	2	4,656	0.04%
2021/12/09	0.7	29.85	1	29.90	29.90	-0.3	4,645	-0.01%
2021/12/08	0	0.00	0.5	29.70	29.75	-0.5	4,602	-0.01%
2021/12/07	1	29.50	0	29.50	29.65	1	4,572	0.02%
2021/12/06	5.1	29.51	0	0.00	29.55	5.1	4,555	0.11%
2021/12/03	1	29.85	0	0.00	29.65	1	4,539	0.02%
2021/12/02	11	29.68	0	0.00	29.90	11	4,519	0.24%
2021/12/01	0.2	29.78	1	29.85	29.90	-0.9	4,464	-0.02%
2021/11/30	2	29.65	9	29.96	29.65	-7	4,428	-0.16%
2021/11/29	1.4	29.67	1	29.65	29.50	0.4	4,170	0.01%
2021/11/26	6.1	30.25	17	30.03	30.05	-10.9	4,078	-0.27%
2021/11/25	0.3	30.42	33	30.54	30.60	-32.7	3,994	-0.82%
2021/11/24	0	0.00	4	29.95	29.95	-4	3,739	-0.11%
2021/11/23	12.1	29.75	0	0.00	29.60	12.1	3,665	0.33%
2021/11/22	0.1	29.65	0	0.00	29.70	0.1	3,635	0.00%
2021/11/19	12.1	29.60	1	29.60	29.40	11.1	3,579	0.31%
2021/11/18	1	29.30	3	29.15	29.35	-2	3,531	-0.06%
2021/11/17	1	29.10	12	29.30	29.20	-11	3,482	-0.32%
2021/11/15	1	29.05	0	0.00	29.15	1	3,440	0.03%
2021/11/12	0	0.00	10	29.10	29.20	-10	3,471	-0.29%
2021/11/11	1	29.10	2	29.20	29.20	-1	3,512	-0.03%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/08	1	29.00	0	0.00	29.15	1	3,517	0.03%
2021/11/05	3.1	28.90	0	0.00	29.05	3.1	3,502	0.09%
2021/11/04	0	0.00	0.1	29.00	29.00	-0.1	3,519	0.00%
2021/11/03	1.1	28.96	0	0.00	29.00	1.1	3,500	0.03%
2021/11/02	3	28.97	1	29.15	28.95	2	3,476	0.06%
2021/11/01	2	29.03	0	0.00	29.00	2	3,435	0.06%
2021/10/29	1	29.05	2	28.85	29.05	-1	3,419	-0.03%
2021/10/28	5	29.03	1	29.05	29.05	4	3,380	0.12%
2021/10/27	2	29.15	3	29.08	29.10	-1	3,384	-0.03%
2021/10/26	2	29.23	0	0.00	29.25	2	3,395	0.06%
2021/10/25	1	29.20	0	0.00	29.25	1	3,393	0.03%
2021/10/22	3	29.30	0	0.00	29.30	3	3,456	0.09%
2021/10/21	1	29.40	0	0.00	29.35	1	3,498	0.03%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/19	0.1	29.45	0	0.00	29.35	0.1	3,699	0.00%
2021/10/18	2	29.40	0	0.00	29.30	2	3,686	0.05%
2021/10/15	6	29.24	0	0.00	29.35	6	3,676	0.16%
2021/10/14	1	29.15	1	29.00	28.85	0	3,685	0.00%
2021/10/13	4	28.86	0	0.00	28.85	4	3,701	0.11%
2021/10/12	3	28.77	0	0.00	28.85	3	3,718	0.08%
2021/10/08	1	29.10	0	0.00	29.10	1	3,685	0.03%
2021/10/07	1	29.15	0	0.00	29.15	1	3,704	0.03%
2021/10/06	4	28.94	0	0.00	28.85	4	3,682	0.11%
2021/10/05	2.1	28.94	0	0.00	29.00	2.1	3,641	0.06%
2021/10/04	16	29.03	0	0.00	29.00	16	3,646	0.44%
2021/10/01	12	29.36	0	0.00	29.20	12	3,611	0.33%
2021/09/30	1	29.55	0	0.00	29.60	1	3,587	0.03%
2021/09/28	1	29.85	0	0.00	29.90	1	3,602	0.03%
2021/09/27	1	29.95	0	0.00	29.85	1	3,621	0.03%
2021/09/22	1	29.20	0	0.00	29.35	1	3,673	0.03%
2021/09/16	0	0.00	10	30.00	29.95	-10	3,480	-0.29%
2021/09/15	0	29.95	1	30.00	30.00	-1	3,484	-0.03%
2021/09/13	1.1	29.70	1	29.75	29.70	0.1	3,596	0.00%
2021/09/09	0	29.45	0	0.00	29.40	0	3,982	0.00%
2021/09/07	0	0.00	1	29.65	29.75	-1	4,009	-0.02%
2021/09/06	1.1	29.87	0	0.00	29.90	1.1	4,020	0.03%
2021/09/02	1	30.00	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	2	30.05	30.20	-2	4,111	-0.05%
2021/08/30	1	29.75	0	0.00	30.00	1	4,102	0.02%
2021/08/26	0.1	29.90	0	0.00	29.90	0.1	4,147	0.00%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	1	29.50	4	29.55	29.80	-3	4,251	-0.07%
2021/08/20	15.5	28.87	0	0.00	28.80	15.5	4,336	0.36%
2021/08/19	6	28.93	0	0.00	29.05	6	4,446	0.13%
2021/08/18	0	0.00	1	29.00	29.30	-1	4,412	-0.02%
2021/08/17	10.2	29.00	0	0.00	29.10	10.2	4,386	0.23%
2021/08/16	0.3	29.30	0	0.00	29.10	0.3	4,374	0.01%
2021/08/13	1	29.85	0	0.00	30.00	1	4,365	0.02%
2021/08/12	0	0.00	1	29.90	29.90	-1	4,375	-0.02%
2021/08/10	3	30.02	2	30.10	29.95	1	4,522	0.02%
2021/08/05	0.1	30.35	2	30.30	30.45	-1.9	4,968	-0.04%
2021/08/04	2	30.33	0	0.00	30.35	2	5,269	0.04%
2021/08/03	0	0.00	3	30.40	30.40	-3	5,437	-0.06%
2021/07/30	0	0.00	0	30.20	30.35	0	5,530	0.00%
2021/07/27	0	0.00	1	30.15	30.15	-1	5,673	-0.02%
2021/07/26	4.1	30.61	0	0.00	30.55	4.1	5,761	0.07%
2021/07/23	4	30.53	8	30.61	30.90	-4	5,757	-0.07%
2021/07/22	1.2	29.94	0	0.00	30.10	1.2	5,656	0.02%
2021/07/21	1	29.85	0	0.00	29.85	1	5,693	0.02%
2021/07/19	1	29.90	4	29.93	30.15	-3	5,792	-0.05%
2021/07/16	1	29.90	0	0.00	29.90	1	5,893	0.02%
2021/07/14	0	0.00	1	29.65	29.70	-1	6,122	-0.02%
2021/07/12	1	29.70	1	29.75	29.70	0	6,279	0.00%
2021/07/09	2	29.68	0	0.00	29.85	2	6,341	0.03%
2021/07/08	3	29.85	0	0.00	29.95	3	6,355	0.05%
2021/07/07	3	29.93	0	0.00	29.90	3	6,382	0.05%
2021/07/06	0.1	30.05	1	30.05	29.95	-0.9	6,432	-0.01%
2021/07/05	3.3	29.93	0	0.00	29.95	3.3	6,447	0.05%
2021/07/02	0.1	29.90	3	29.80	29.80	-2.9	6,506	-0.04%
2021/06/30	5	29.90	0	0.00	29.90	5	6,573	0.08%
2021/06/29	3	29.80	0	0.00	30.00	3	6,648	0.05%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/22	7	29.83	0	0.00	29.70	7	6,812	0.10%
2021/06/21	1	29.40	1	29.35	29.45	0	6,801	0.00%
2021/06/18	11	29.00	0	0.00	29.00	11	6,780	0.16%
2021/06/17	1	29.30	3	29.30	29.40	-2	6,589	-0.03%
2021/06/16	2	29.65	0	0.00	29.55	2	6,722	0.03%
2021/06/08	1	29.15	0	0.00	29.15	1	6,975	0.01%
2021/06/07	3.1	29.49	0	0.00	29.20	3.1	6,996	0.04%
2021/06/04	10	29.85	10	30.00	30.00	0	6,962	0.00%
2021/06/03	1	30.00	1	30.20	30.15	0	7,030	0.00%
2021/06/02	1	29.90	1	30.00	30.20	0	7,036	0.00%
2021/06/01	2	29.75	6	29.89	29.95	-4	7,048	-0.06%
2021/05/31	1.1	28.96	0	0.00	29.45	1.1	7,120	0.02%
2021/05/28	3.1	28.81	1	28.90	28.90	2.1	7,173	0.03%
2021/05/27	0	0.00	1	28.30	29.25	-1	7,192	-0.01%
2021/05/26	1	28.25	0	0.00	28.25	1	7,304	0.01%
2021/05/25	0	0.00	2	28.15	28.30	-2	7,453	-0.03%
2021/05/21	6.3	28.06	1	28.00	28.10	5.3	7,633	0.07%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0.1	28.65	1	28.50	28.50	-0.9	7,659	-0.01%
2021/05/18	7	27.66	24	27.33	27.85	-17	7,698	-0.22%
2021/05/17	22	27.43	11.1	27.43	27.00	10.9	7,688	0.14%
2021/05/14	4	28.55	0	0.00	28.85	4	7,554	0.05%
2021/05/13	18.1	28.24	1	28.00	28.30	17.1	7,532	0.23%
2021/05/12	23	29.09	0	0.00	28.65	23	7,417	0.31%
2021/05/11	10	30.33	0	0.00	30.10	10	7,151	0.14%
2021/05/10	1	31.15	3	31.20	31.25	-2	7,034	-0.03%
2021/05/07	0.3	30.56	5	30.79	31.00	-4.7	7,155	-0.07%
2021/05/06	3	30.42	0	0.00	30.60	3	7,185	0.04%
2021/05/05	1.1	30.26	3	30.37	30.55	-1.9	7,199	-0.03%
2021/05/04	6	30.47	3	30.52	30.35	3	7,239	0.04%
2021/04/29	1	31.35	1	31.35	31.45	0	7,163	0.00%
2021/04/28	3	31.38	1	31.30	31.40	2	7,180	0.03%
2021/04/27	0	0.00	6	31.30	31.35	-6	7,400	-0.08%
2021/04/26	0	0.00	5	31.15	31.35	-5	7,451	-0.07%
2021/04/23	10	31.10	0	0.00	31.20	10	7,490	0.13%
2021/04/22	23	31.34	12	31.08	31.25	11	7,521	0.15%
2021/04/21	15.2	31.52	2	31.48	31.35	13.2	7,460	0.18%
2021/04/20	0	0.00	4	31.51	31.55	-4	7,485	-0.05%
2021/04/19	0	0.00	7	31.11	31.25	-7	7,449	-0.09%
2021/04/16	0	0.00	1	30.80	30.90	-1	7,421	-0.01%
2021/04/15	13.1	30.58	0	0.00	30.60	13.1	7,513	0.17%
2021/04/14	1	30.70	5	30.70	30.65	-4	7,534	-0.05%
2021/04/13	1.1	30.72	1	30.75	30.70	0.1	7,633	0.00%
2021/04/12	0	0.00	3	30.75	30.85	-3	7,651	-0.04%
2021/04/09	2	30.90	0	0.00	30.90	2	7,706	0.03%
2021/04/08	2.5	30.98	0	0.00	31.00	2.5	7,763	0.03%
2021/04/07	0	0.00	0	30.90	31.00	0	7,769	0.00%
2021/04/06	4.4	30.99	4	31.05	30.85	0.4	7,797	0.00%
2021/04/01	16	31.50	0	0.00	31.10	16	7,933	0.20%
2021/03/31	1	31.25	2	31.35	31.45	-1	7,876	-0.01%
2021/03/30	0	0.00	1	30.95	31.00	-1	7,810	-0.01%
2021/03/26	1	30.50	0	0.00	30.50	1	7,962	0.01%
2021/03/25	1.1	30.51	0	0.00	30.60	1.1	8,025	0.01%
2021/03/24	1	30.50	0	0.00	30.70	1	8,075	0.01%
2021/03/22	11	30.75	2	30.75	30.75	9	8,075	0.11%
2021/03/19	3	30.53	1	30.55	31.20	2	8,107	0.02%
2021/03/18	0	0.00	12	30.95	30.80	-12	8,015	-0.15%
2021/03/17	2	30.55	4	30.65	30.50	-2	7,980	-0.03%
2021/03/16	2	30.68	1	30.70	30.65	1	8,002	0.01%
2021/03/15	1	30.65	1	30.70	30.70	0	8,046	0.00%
2021/03/11	2	30.85	0	0.00	30.85	2	8,197	0.02%
2021/03/10	5	30.70	3	30.75	30.75	2	8,288	0.02%
2021/03/09	1	30.80	0	0.00	30.75	1	8,363	0.01%
2021/03/08	10	30.60	0	0.00	30.55	10	8,385	0.12%
2021/03/05	0.1	30.50	0	0.00	30.60	0.1	8,433	0.00%
2021/03/04	4	30.43	0	0.00	30.40	4	8,620	0.05%
2021/03/03	0	0.00	8	30.78	31.00	-8	8,552	-0.09%
2021/03/02	0	0.00	4	30.70	30.50	-4	8,487	-0.05%
2021/02/26	6	30.34	1	30.80	30.15	5	8,495	0.06%
2021/02/25	2	30.95	2	30.85	31.00	0	8,286	0.00%
2021/02/24	6.2	30.75	3	30.62	30.65	3.2	8,213	0.04%
2021/02/23	1.5	30.67	5	30.59	30.70	-3.5	8,214	-0.04%
2021/02/22	0.1	30.15	1	30.15	30.05	-0.9	8,151	-0.01%
2021/02/19	13.4	29.71	0	0.00	30.00	13.4	8,149	0.16%
2021/02/18	20	29.85	17	29.92	29.85	3	8,177	0.04%
2021/02/17	8	29.76	0	0.00	29.80	8	8,166	0.10%
2021/02/05	1.1	29.26	0	0.00	29.40	1.1	8,095	0.01%
2021/02/04	0	0.00	4	29.11	29.20	-4	8,069	-0.05%
2021/02/03	4	28.98	3	29.15	29.10	1	8,116	0.01%
2021/02/02	4.2	29.05	10	29.10	29.15	-5.8	8,300	-0.07%
2021/02/01	2.2	28.81	0	0.00	28.80	2.2	8,314	0.03%
2021/01/29	3	28.97	0	0.00	28.90	3	8,297	0.04%
2021/01/27	10	29.30	0	0.00	29.25	10	8,114	0.12%
2021/01/26	2	29.05	17	29.10	29.20	-15	8,064	-0.19%
2021/01/25	4.1	28.92	0	0.00	29.20	4.1	7,998	0.05%
2021/01/22	2.1	29.10	2	29.20	29.15	0.1	7,970	0.00%
2021/01/21	17	29.29	7	29.27	29.10	10	7,896	0.13%
2021/01/20	9.1	29.36	1	29.30	29.05	8.1	7,834	0.10%
2021/01/19	1.1	29.95	6	30.00	30.00	-4.9	7,606	-0.06%
2021/01/18	6	29.94	0	0.00	30.05	6	7,515	0.08%
2021/01/15	5	30.37	1	30.30	30.30	4	7,417	0.05%
2021/01/14	1	30.40	0	0.00	30.60	1	7,333	0.01%
2021/01/13	3	30.47	0	0.00	30.50	3	7,286	0.04%
2021/01/12	2	30.43	50	30.45	30.65	-48	7,175	-0.67%
2021/01/11	3	30.58	0	0.00	30.70	3	7,046	0.04%
2021/01/08	4	30.55	0	0.00	30.70	4	6,961	0.06%
2021/01/07	3.3	30.73	2	30.70	30.75	1.3	6,847	0.02%
2021/01/06	13.2	30.70	0	0.00	30.55	13.2	6,764	0.20%
2021/01/05	12	30.75	1	30.70	30.75	11	6,625	0.17%
2021/01/04	33	31.29	0	0.00	31.10	33	6,574	0.50%
2020/12/31	0	0.00	9	31.47	31.70	-9	6,471	-0.14%
2020/12/30	2	31.30	4	31.30	31.40	-2	6,357	-0.03%
2020/12/29	2	31.30	15	31.30	31.30	-13	6,295	-0.21%
2020/12/28	4	31.29	5	31.29	31.30	-1	6,252	-0.02%
2020/12/25	5	30.85	0	0.00	30.90	5	6,079	0.08%
2020/12/24	4	30.73	0	0.00	30.75	4	6,060	0.07%
2020/12/23	1	30.30	0	0.00	30.55	1	6,010	0.02%
2020/12/22	4	30.85	0	0.00	30.50	4	5,905	0.07%
2020/12/21	0	0.00	2	31.28	31.20	-2	5,914	-0.03%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	5	30.70	0	0.00	30.70	5	5,759	0.09%
2020/12/15	3	30.57	0	0.00	30.40	3	5,726	0.05%
2020/12/14	1	30.95	3	30.90	30.80	-2	5,622	-0.04%
2020/12/11	3	30.90	7	30.85	30.75	-4	5,561	-0.07%
2020/12/10	1	30.80	6	30.85	30.80	-5	5,481	-0.09%
2020/12/09	4	30.85	0	0.00	30.85	4	5,395	0.07%
2020/12/08	5	31.05	0	0.00	30.95	5	5,338	0.09%
2020/12/04	10	31.60	6	31.65	31.60	4	5,173	0.08%
2020/12/03	11	31.34	2	31.35	31.30	9	5,041	0.18%
2020/12/02	3	31.05	10	31.00	31.05	-7	4,954	-0.14%
2020/12/01	1	31.10	1	31.10	31.10	0	4,894	0.00%
2020/11/30	4	31.21	1	31.20	31.45	3	4,828	0.06%
2020/11/27	0	0.00	3	31.15	31.25	-3	4,585	-0.07%
2020/11/26	3	31.18	0	0.00	31.20	3	4,538	0.07%
2020/11/25	2	31.20	2	31.50	31.30	0	4,576	0.00%
2020/11/24	0	0.00	1	31.30	31.35	-1	4,495	-0.02%
2020/11/23	4	31.45	0	0.00	31.40	4	4,451	0.09%
2020/11/20	3	31.25	0	0.00	31.40	3	4,370	0.07%
2020/11/18	0	0.00	4	31.80	31.80	-4	4,278	-0.09%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	2	31.60	0	0.00	31.65	2	4,265	0.05%
2020/11/13	0	0.00	2	31.20	31.30	-2	4,215	-0.05%
2020/11/12	2.3	31.52	0	0.00	31.45	2.3	4,230	0.05%
2020/11/10	11	31.95	9	31.78	31.60	2	4,349	0.05%
2020/11/09	11.2	30.71	0	0.00	30.80	11.2	4,129	0.27%
2020/11/04	2	30.23	6	30.35	30.20	-4	4,130	-0.10%
2020/11/02	0	0.00	5	30.22	30.25	-5	4,339	-0.12%
2020/10/29	7	30.13	0	0.00	30.25	7	4,404	0.16%
2020/10/27	0	0.00	2	30.95	30.80	-2	4,523	-0.04%
2020/10/23	3	30.65	0	0.00	30.50	3	4,647	0.06%
2020/10/22	0	0.00	2	30.60	30.60	-2	4,706	-0.04%
2020/10/21	3	30.47	2	30.55	30.55	1	4,761	0.02%
2020/10/19	11	30.70	0	30.85	30.70	11	4,760	0.23%
2020/10/16	2	30.70	3	30.83	30.65	-1	4,774	-0.02%
2020/10/15	5	30.76	11	30.84	30.75	-6	4,772	-0.13%
2020/10/14	16	31.23	1	31.20	31.20	15	4,758	0.32%
2020/10/13	2	30.90	0	0.00	30.85	2	4,789	0.04%
2020/10/12	1	31.05	0	0.00	31.10	1	4,868	0.02%
2020/10/07	0	0.00	8	31.48	31.45	-8	5,034	-0.16%
2020/10/05	1	31.60	0	0.00	31.55	1	5,241	0.02%
2020/09/30	2	31.73	2	31.75	31.65	0	5,360	0.00%
2020/09/28	0	0.00	1	31.40	31.35	-1	5,586	-0.02%
2020/09/25	2	30.60	7	30.74	30.75	-5	5,650	-0.09%
2020/09/24	5	30.54	0	0.00	30.35	5	5,649	0.09%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/22	1	31.65	0	0.00	31.60	1	5,664	0.02%
2020/09/21	2	32.25	9	32.25	31.90	-7	5,691	-0.12%
2020/09/18	1	31.85	2	31.90	32.00	-1	5,704	-0.02%
2020/09/17	14	32.00	0	0.00	32.00	14	5,739	0.24%
2020/09/16	4	32.16	0	0.00	32.15	4	5,808	0.07%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	5	31.99	1	31.85	31.95	4	6,242	0.06%
2020/09/10	0	0.00	3	32.27	32.20	-3	6,352	-0.05%
2020/09/09	6	31.87	0	0.00	32.15	6	6,405	0.09%
2020/09/08	6	32.46	0	0.00	32.40	6	6,434	0.09%
2020/09/07	3	32.48	6	32.50	32.40	-3	6,545	-0.05%
2020/09/04	6	32.34	2	32.35	32.35	4	6,672	0.06%
2020/09/03	20	32.60	0	0.00	32.55	20	6,689	0.30%
2020/09/02	3	32.32	3	32.48	32.45	0	6,747	0.00%
2020/09/01	1	32.35	0	0.00	32.35	1	6,902	0.01%
2020/08/31	7	32.81	7	32.86	32.50	0	6,974	0.00%
2020/08/28	1	32.60	0	0.00	32.60	1	6,963	0.01%
2020/08/27	1	32.50	0	0.00	32.60	1	7,065	0.01%
2020/08/25	1	33.10	3	33.00	33.00	-2	7,334	-0.03%
2020/08/20	14	32.50	40	32.50	32.35	-26	8,286	-0.31%
2020/08/19	12	33.34	6	33.23	33.20	6	8,499	0.07%
2020/08/18	9	33.48	1	33.45	33.45	8	8,829	0.09%
2020/08/17	17	33.97	3	34.05	33.95	14	8,870	0.16%
2020/08/14	7	33.72	8	33.87	33.95	-1	9,002	-0.01%
2020/08/13	17	32.69	7	32.65	32.70	10	8,977	0.11%
2020/08/12	1	32.30	1	32.35	32.25	0	9,114	0.00%
2020/08/11	4	32.30	2	32.40	32.20	2	9,109	0.02%
2020/08/10	2	32.38	3	32.45	32.60	-1	9,056	-0.01%
2020/08/07	15	32.67	8	32.94	32.45	7	9,038	0.08%
2020/08/06	4	33.09	0	0.00	33.00	4	8,906	0.04%
2020/08/05	3	33.45	0	0.00	33.30	3	8,831	0.03%
2020/08/04	2	33.33	1	33.30	33.30	1	8,797	0.01%
2020/08/03	8	33.19	0	0.00	32.95	8	8,789	0.09%
2020/07/31	1	33.55	0	0.00	33.30	1	8,736	0.01%
2020/07/30	5	33.48	2	33.33	33.35	3	8,663	0.03%
2020/07/29	5	33.90	207	33.81	33.55	-202	8,611	-2.35%	大賣/鉅額交易
2020/07/28	3	33.78	0	0.00	33.80	3	8,578	0.03%
2020/07/27	0	0.00	1	34.10	34.05	-1	8,606	-0.01%
2020/07/24	0	0.00	6	34.59	34.60	-6	8,637	-0.07%
2020/07/22	1	34.90	1	34.85	34.80	0	8,716	0.00%
2020/07/21	0	0.00	1	35.05	34.95	-1	8,690	-0.01%
2020/07/20	5	34.75	5	34.77	34.90	0	8,684	0.00%
2020/07/17	7	34.91	1	34.95	35.00	6	8,719	0.07%
2020/07/16	6	34.99	0	0.00	34.80	6	8,743	0.07%
2020/07/15	0	0.00	3	35.60	35.25	-3	8,686	-0.03%
2020/07/14	3	34.90	2	34.80	34.70	1	8,641	0.01%
2020/07/13	8	35.15	3	35.20	35.20	5	8,580	0.06%
2020/07/10	13	35.74	4	35.55	35.40	9	8,536	0.11%
2020/07/09	14	36.33	1	36.05	36.05	13	8,495	0.15%
2020/07/08	6	36.38	0	0.00	36.55	6	8,401	0.07%
2020/07/07	19	37.06	19	37.00	37.15	0	8,331	0.00%
2020/07/06	5	37.13	1	37.10	37.15	4	8,400	0.05%
2020/07/03	0	0.00	1	36.90	37.05	-1	8,455	-0.01%
2020/07/02	4	36.75	0	0.00	36.75	4	8,519	0.05%
2020/07/01	13	36.50	5	36.66	36.50	8	8,500	0.09%
2020/06/30	5	36.44	0	0.00	36.50	5	8,447	0.06%
2020/06/29	9	36.72	1	36.50	36.50	8	8,476	0.09%
2020/06/24	12	36.85	0	0.00	36.85	12	8,512	0.14%
2020/06/23	6	36.47	2	36.45	36.55	4	8,468	0.05%
2020/06/22	10	36.46	0	0.00	36.15	10	8,436	0.12%
2020/06/19	6	36.82	0	0.00	36.50	6	8,394	0.07%
2020/06/18	1	36.90	0	0.00	36.80	1	8,374	0.01%
2020/06/17	13	37.21	0	0.00	37.20	13	8,354	0.16%
2020/06/16	0	0.00	1	37.45	37.55	-1	8,408	-0.01%
2020/06/15	2	37.28	0	0.00	37.05	2	8,556	0.02%
2020/06/12	5	37.35	1	37.10	37.50	4	8,674	0.05%
2020/06/11	3	38.15	0	0.00	38.00	3	8,813	0.03%
2020/06/10	2	38.55	1	38.50	38.50	1	8,780	0.01%
2020/06/08	7	38.67	0	0.00	38.75	7	9,199	0.08%
2020/06/05	2	38.68	24	38.61	38.65	-22	9,102	-0.24%
2020/06/04	5	38.39	0	0.00	38.40	5	9,142	0.05%
2020/06/03	9	38.57	5	38.45	38.40	4	9,192	0.04%
2020/06/02	5	38.21	1	38.10	38.15	4	9,169	0.04%
2020/06/01	16	38.41	13	38.75	38.30	3	9,129	0.03%
2020/05/29	12	37.92	3	37.92	37.70	9	9,010	0.10%
2020/05/28	131	39.82	3	38.53	38.45	128	8,816	1.45%	大買/鉅額交易
2020/05/27	19	39.23	14	39.35	39.30	5	8,620	0.06%
2020/05/26	1	38.20	10	38.12	38.25	-9	8,258	-0.11%
2020/05/25	2	37.08	10	36.90	37.30	-8	8,000	-0.10%
2020/05/22	4	35.75	0	0.00	35.45	4	7,693	0.05%
2020/05/21	14	35.77	12	35.96	36.10	2	7,691	0.03%
2020/05/19	20	34.80	2	34.58	34.55	18	7,388	0.24%
2020/05/14	1	33.80	0	0.00	33.60	1	7,235	0.01%
2020/05/12	1	33.40	0	0.00	33.40	1	7,238	0.01%
2020/05/11	1	33.75	12	33.91	33.85	-11	7,256	-0.15%
2020/05/08	0	0.00	3	33.57	33.50	-3	7,211	-0.04%
2020/05/06	0	0.00	2	33.35	33.40	-2	7,249	-0.03%
2020/05/05	0	0.00	31	33.35	33.35	-31	7,266	-0.43%
2020/05/04	1	33.55	0	0.00	33.45	1	7,260	0.01%
2020/04/30	4	34.25	1	34.35	34.10	3	7,241	0.04%
2020/04/29	0	0.00	3	33.83	34.00	-3	7,203	-0.04%
2020/04/28	0	0.00	12	32.78	33.05	-12	7,169	-0.17%
2020/04/27	3	32.20	0.2	32.30	32.25	2.8	7,344	0.04%
2020/04/24	2	31.58	0	0.00	31.50	2	7,326	0.03%
2020/04/22	3	31.65	1	31.10	31.60	2	7,357	0.03%
2020/04/21	5	31.50	3	31.67	31.50	2	7,353	0.03%
2020/04/20	0	0.00	1	32.05	32.35	-1	7,329	-0.01%
2020/04/17	32	32.45	0	0.00	32.25	32	7,385	0.43%
2020/04/16	1	32.15	0	0.00	32.15	1	7,387	0.01%
2020/04/15	1	32.35	5.1	32.36	32.45	-4.1	7,373	-0.06%
2020/04/13	3	31.23	3	31.25	31.05	0	7,312	0.00%
2020/04/10	1	31.55	6	31.76	31.65	-5	7,340	-0.07%
2020/04/09	14	31.83	2	31.18	31.65	12	7,379	0.16%
2020/04/08	3	29.63	14	29.75	30.00	-11	7,202	-0.15%
2020/04/07	2	28.90	0	0.00	28.85	2	7,087	0.03%
2020/04/06	0	0.00	1	28.40	28.40	-1	7,010	-0.01%
2020/04/01	2	28.70	0	0.00	28.35	2	7,012	0.03%
2020/03/31	6	29.08	2	29.10	28.75	4	7,040	0.06%
2020/03/30	2	28.45	0	0.00	28.70	2	7,059	0.03%
2020/03/27	2	29.55	0	0.00	29.45	2	7,307	0.03%
2020/03/26	3	29.47	0	0.00	29.40	3	7,663	0.04%
2020/03/25	3	29.63	4	29.58	29.55	-1	7,874	-0.01%
2020/03/24	2	28.85	0	0.00	28.90	2	7,785	0.03%
2020/03/23	1	27.80	2	27.35	27.80	-1	7,672	-0.01%
2020/03/20	0	0.00	2	28.15	27.55	-2	7,571	-0.03%
2020/03/19	4	26.63	8	26.88	27.05	-4	7,399	-0.05%
2020/03/17	5	28.50	3	28.55	28.40	2	7,053	0.03%
2020/03/16	1	29.60	6	29.65	29.60	-5	6,780	-0.07%
2020/03/13	6	28.90	4	29.00	29.70	2	6,662	0.03%
2020/03/12	6	31.48	2	31.45	31.10	4	6,318	0.06%
2020/03/11	6.1	32.58	0	0.00	32.40	6.1	6,086	0.10%
2020/03/10	0	33.00	3	32.47	32.65	-3	5,987	-0.05%
2020/03/09	2.1	33.09	1	33.20	33.00	1.1	5,850	0.02%
2020/03/05	3	34.18	1	34.35	34.35	2	5,609	0.04%
2020/03/03	1	33.95	1	33.85	33.65	0	5,480	0.00%
2020/03/02	8	33.76	0	0.00	33.70	8	5,379	0.15%
2020/02/27	1	34.55	0	0.00	34.50	1	5,370	0.02%
2020/02/26	3	34.67	0	0.00	34.55	3	5,273	0.06%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	1	35.05	3	35.10	35.10	-2	5,187	-0.04%
2020/02/21	1	35.50	0	0.00	35.50	1	5,102	0.02%
2020/02/20	7	35.65	0	0.00	35.55	7	5,059	0.14%
2020/02/19	0	0.00	2	36.05	36.05	-2	5,028	-0.04%
2020/02/18	4	35.51	0	0.00	35.65	4	5,034	0.08%
2020/02/17	3	35.68	0	0.00	35.60	3	5,032	0.06%
2020/02/14	1	35.95	0	0.00	35.90	1	5,101	0.02%
2020/02/13	1	35.95	0	0.00	36.00	1	5,108	0.02%
2020/02/12	1	35.85	0	0.00	36.00	1	5,116	0.02%
2020/02/10	4	35.70	0	0.00	35.80	4	5,115	0.08%
2020/02/05	1	35.90	2	35.95	36.05	-1	5,043	-0.02%
2020/02/04	2	36.33	1	36.35	36.20	1	5,041	0.02%
2020/02/03	3	35.55	1	35.20	35.55	2	5,036	0.04%
2020/01/31	1	36.15	0	0.00	36.15	1	4,993	0.02%
2020/01/30	10.1	36.66	8	36.60	36.05	2.1	4,953	0.04%
2020/01/20	0	0.00	2	39.05	38.95	-2	4,730	-0.04%
2020/01/17	2	38.80	0	0.00	39.00	2	4,737	0.04%
2020/01/16	1	38.80	8	38.77	38.80	-7	4,719	-0.15%
2020/01/15	3	38.50	3	38.85	38.55	0	4,738	0.00%
2020/01/14	2	38.90	5	38.85	38.80	-3	4,733	-0.06%
2020/01/13	4	38.89	1	39.00	38.80	3	4,708	0.06%
2020/01/08	0	0.00	3	37.70	37.50	-3	4,609	-0.07%
2020/01/07	2	38.05	0	0.00	37.90	2	4,575	0.04%
2020/01/06	1	38.00	1	38.35	37.90	0	4,573	0.00%
2020/01/03	5	38.77	0	0.00	38.85	5	4,539	0.11%
2020/01/02	6	38.21	0	0.00	38.25	6	4,493	0.13%
2019/12/31	5	38.38	3	38.45	38.40	2	4,541	0.04%
2019/12/27	0	0.00	7	38.49	38.60	-7	4,795	-0.15%
2019/12/26	3	38.37	6	38.53	38.45	-3	4,798	-0.06%
2019/12/25	3	38.83	0	0.00	38.80	3	4,861	0.06%
2019/12/24	9	39.86	7	39.34	39.20	2	4,788	0.04%
2019/12/23	15	38.91	23	39.07	39.70	-8	4,536	-0.18%
2019/12/20	2	37.43	9	37.28	38.15	-7	4,277	-0.16%
2019/12/19	2	36.25	0	0.00	36.30	2	4,074	0.05%
2019/12/18	2	36.33	0	0.00	36.30	2	4,092	0.05%
2019/12/17	6	36.09	0	0.00	36.35	6	4,115	0.15%
2019/12/16	5	36.12	0	0.00	36.20	5	4,148	0.12%
2019/12/13	5	36.35	0	0.00	36.10	5	4,156	0.12%
2019/12/12	1	36.45	0	0.00	36.30	1	4,172	0.02%
2019/12/10	2	35.55	1	35.65	35.65	1	4,270	0.02%
2019/12/09	2	35.75	1	35.70	35.70	1	4,603	0.02%
2019/12/06	1	35.85	0	0.00	35.85	1	4,796	0.02%
2019/12/04	1	35.70	1	35.70	35.95	0	4,995	0.00%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/11/29	0	0.00	7	35.94	35.95	-7	5,162	-0.14%
2019/11/28	1	36.20	2	36.15	36.20	-1	5,161	-0.02%
2019/11/27	2	36.13	5	36.10	36.15	-3	5,314	-0.06%
2019/11/26	0	0.00	2	36.35	36.05	-2	5,395	-0.04%
2019/11/25	0	0.00	4	36.40	36.35	-4	5,389	-0.07%
2019/11/22	3	36.30	0	0.00	36.45	3	5,478	0.05%
2019/11/21	0	0.00	2	36.40	36.40	-2	5,538	-0.04%
2019/11/20	6	36.10	4	36.15	36.20	2	5,676	0.04%
2019/11/19	2	35.75	0	0.00	36.00	2	5,839	0.03%
2019/11/18	0	0.00	3	36.00	36.05	-3	5,999	-0.05%
2019/11/14	1	35.50	4	35.40	35.30	-3	6,216	-0.05%
2019/11/13	4	35.38	1	35.40	35.20	3	6,446	0.05%
2019/11/12	0	0.00	1	36.10	36.40	-1	6,715	-0.01%
2019/11/11	2	36.50	0	0.00	36.30	2	6,819	0.03%
2019/11/08	0	0.00	5	36.30	36.50	-5	6,906	-0.07%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/05	1	36.15	1	36.15	36.35	0	6,996	0.00%
2019/11/04	1	36.00	1	36.15	36.20	0	7,061	0.00%
2019/10/31	4	36.08	7	35.95	36.05	-3	7,206	-0.04%
2019/10/30	5	35.67	1	35.80	35.95	4	7,225	0.06%
2019/10/29	0	0.00	1	35.75	35.85	-1	7,215	-0.01%
2019/10/28	0	0.00	2	35.90	35.85	-2	7,216	-0.03%
2019/10/25	1	35.85	3	35.85	35.85	-2	7,287	-0.03%
2019/10/24	4	35.30	2	35.55	35.65	2	7,336	0.03%
2019/10/23	1	35.30	0	0.00	35.25	1	7,447	0.01%
2019/10/22	0	0.00	2	35.65	35.70	-2	7,517	-0.03%
2019/10/21	1	35.05	0	0.00	35.35	1	7,622	0.01%
2019/10/18	1	35.05	5	34.95	35.00	-4	7,716	-0.05%
2019/10/17	2	35.53	5	35.50	35.45	-3	7,715	-0.04%
2019/10/15	0	0.00	2	35.00	35.25	-2	7,743	-0.03%
2019/10/14	0	0.00	12	35.05	35.05	-12	7,774	-0.15%
2019/10/09	9	34.45	0	0.00	34.70	9	7,766	0.12%
2019/10/08	1	34.90	1	35.30	34.60	0	7,801	0.00%
2019/10/07	9	35.10	10	35.00	35.05	-1	7,855	-0.01%
2019/10/04	21	35.28	19	35.84	35.55	2	7,834	0.03%
2019/10/03	5	33.85	0	0.00	34.15	5	7,590	0.07%
2019/10/02	11	34.54	7	34.63	34.40	4	7,546	0.05%
2019/10/01	3	34.77	1	34.80	35.00	2	7,485	0.03%
2019/09/27	0	0.00	4	35.45	35.30	-4	7,363	-0.05%
2019/09/26	4	35.35	0	0.00	35.35	4	7,460	0.05%
2019/09/25	6	35.30	0	0.00	35.45	6	7,696	0.08%
2019/09/24	3	36.10	0	0.00	36.05	3	7,775	0.04%
2019/09/23	3	36.55	0.1	36.65	36.40	2.9	7,764	0.04%
2019/09/20	1	36.60	0	0.00	36.60	1	7,799	0.01%
2019/09/19	1	36.45	0	0.00	36.75	1	7,760	0.01%
2019/09/18	3	36.77	0	0.00	36.60	3	7,738	0.04%
2019/09/17	3	36.85	0	0.00	36.85	3	7,752	0.04%
2019/09/12	1	36.90	0	0.00	36.60	1	7,895	0.01%
2019/09/11	12	36.08	12	35.95	36.30	0	7,899	0.00%
2019/09/10	8	36.97	13	36.88	36.90	-5	7,699	-0.06%
2019/09/09	1	37.85	0	0.00	37.90	1	7,622	0.01%
2019/09/06	2	38.15	4	38.20	38.35	-2	7,669	-0.03%
2019/09/04	1	37.90	0	0.00	37.90	1	7,908	0.01%
2019/09/03	12	37.85	1	37.85	37.80	11	7,987	0.14%
2019/09/02	11	38.10	5	38.12	37.95	6	8,115	0.07%
2019/08/30	5	37.81	12	38.08	37.90	-7	8,344	-0.08%
2019/08/29	2	37.15	0	0.00	37.85	2	8,426	0.02%
2019/08/28	0	0.00	3	37.45	37.45	-3	8,481	-0.04%
2019/08/26	4	36.83	8	36.78	36.75	-4	8,853	-0.05%
2019/08/23	10	36.85	5	37.00	37.25	5	9,013	0.06%
2019/08/22	3	37.25	1	37.35	37.00	2	9,038	0.02%
2019/08/21	6	37.80	5	37.98	37.65	1	9,293	0.01%
2019/08/20	5	37.90	3	38.15	38.30	2	9,196	0.02%
2019/08/19	7	38.35	2	38.18	38.30	5	9,228	0.05%
2019/08/16	11	38.54	3	38.53	38.40	8	9,282	0.09%
2019/08/15	8	38.16	2	38.98	38.00	6	9,293	0.06%
2019/08/14	1	40.00	1	39.85	40.10	0	9,113	0.00%
2019/08/13	0	0.00	15	40.11	40.10	-15	9,178	-0.16%
2019/08/12	2	41.15	2	41.45	41.00	0	9,170	0.00%
2019/08/07	3	40.80	0	0.00	41.10	3	9,683	0.03%
2019/08/05	1	40.35	1	41.00	41.25	0	10,153	0.00%
2019/08/02	2	40.70	0	0.00	41.00	2	10,138	0.02%
2019/07/31	1	41.70	0	0.00	41.60	1	10,173	0.01%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	1	42.00	0	0.00	41.65	1	10,205	0.01%
2019/07/26	0	0.00	1	41.50	41.45	-1	10,132	-0.01%
2019/07/25	2	41.88	6	41.75	41.85	-4	10,062	-0.04%
2019/07/24	4	42.34	0	0.00	42.15	4	9,995	0.04%
2019/07/23	3	43.27	3	43.57	43.45	0	9,924	0.00%
2019/07/22	103	43.20	0	0.00	43.15	103	9,817	1.05%	大買/鉅額交易
2019/07/18	1	43.70	0	0.00	43.70	1	9,798	0.01%
2019/07/16	2	43.58	0	0.00	43.50	2	10,004	0.02%
2019/07/15	3	43.75	0	0.00	43.85	3	10,165	0.03%
2019/07/12	2	43.65	0	0.00	43.70	2	10,270	0.02%
2019/07/10	3	44.78	2	44.70	44.75	1	10,253	0.01%
2019/07/09	2	44.15	0	0.00	44.10	2	10,236	0.02%
2019/07/05	0	0.00	2	44.10	44.20	-2	10,380	-0.02%
2019/07/04	1	44.20	1	44.20	44.20	0	10,453	0.00%
2019/07/03	5	44.34	4	44.38	44.15	1	10,472	0.01%
2019/07/02	5	43.99	7	44.03	43.65	-2	10,439	-0.02%
2019/07/01	4	44.85	0	0.00	44.75	4	10,168	0.04%
2019/06/28	3	45.93	0	0.00	45.70	3	10,042	0.03%
2019/06/27	1	46.25	1	46.35	46.20	0	10,077	0.00%
2019/06/26	2	46.05	0	0.00	45.95	2	10,104	0.02%
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	2	46.05	0	0.00	46.25	2	10,138	0.02%
2019/06/19	1	46.40	1	46.10	46.35	0	10,084	0.00%
2019/06/18	1	45.20	0	0.00	46.00	1	10,240	0.01%
2019/06/17	3	45.62	7	45.99	45.40	-4	10,337	-0.04%
2019/06/14	3	46.38	1	45.95	45.85	2	10,304	0.02%
2019/06/13	0	0.00	1	46.00	46.05	-1	10,226	-0.01%
2019/06/12	7	45.96	9	46.03	45.25	-2	10,239	-0.02%
2019/06/11	10	46.42	12	46.40	46.60	-2	10,093	-0.02%
2019/06/10	1	46.75	28	46.31	46.95	-27	9,991	-0.27%
2019/06/06	12	46.39	0	0.00	46.65	12	9,936	0.12%
2019/06/05	6	45.63	3	45.73	46.15	3	9,787	0.03%
2019/06/04	2	44.90	0	0.00	44.85	2	9,755	0.02%
2019/06/03	12	45.02	12	45.18	45.35	0	9,809	0.00%
2019/05/31	1	43.15	0	0.00	43.50	1	9,778	0.01%
2019/05/30	2	42.78	2	43.10	43.10	0	9,951	0.00%
2019/05/29	1	41.55	2	41.75	42.00	-1	9,912	-0.01%
2019/05/28	5	41.85	7	42.09	41.00	-2	10,025	-0.02%
2019/05/27	2	43.28	1	43.00	43.05	1	9,964	0.01%
2019/05/24	1	42.65	0	0.00	42.95	1	9,945	0.01%
2019/05/23	3	42.82	1	42.10	42.70	2	9,844	0.02%
2019/05/22	26	42.81	8	42.69	42.70	18	9,671	0.19%
2019/05/21	1	40.90	3	41.45	41.70	-2	9,494	-0.02%
2019/05/20	13	40.76	1	41.40	40.55	12	9,346	0.13%
2019/05/17	0.4	40.25	2	40.35	40.15	-1.6	9,186	-0.02%
2019/05/16	3	41.18	1	40.90	40.45	2	9,115	0.02%
2019/05/15	25	40.40	26	40.91	41.25	-1	9,035	-0.01%
2019/05/14	8	39.21	7	38.87	39.20	1	8,733	0.01%
2019/05/13	5	37.91	109	38.46	38.95	-104	8,592	-1.21%	大賣/鉅額交易
2019/05/10	1	36.90	0	0.00	36.60	1	8,370	0.01%
2019/05/09	2	36.75	0	0.00	36.55	2	8,403	0.02%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/06	1	37.75	1	37.35	37.40	0	8,304	0.00%
2019/04/29	1	37.70	0	0.00	37.55	1	8,304	0.01%
2019/04/26	0	0.00	2	37.45	37.50	-2	8,352	-0.02%
2019/04/25	4	37.35	3	37.67	37.50	1	8,360	0.01%
2019/04/23	2	37.30	1	37.15	37.25	1	8,386	0.01%
2019/04/22	4	37.79	7	37.68	37.55	-3	8,312	-0.04%
2019/04/19	9	36.87	6	36.81	37.00	3	8,162	0.04%
2019/04/18	1	36.00	7	36.01	36.00	-6	7,989	-0.08%
2019/04/16	0	35.60	4	35.60	35.60	-4	7,872	-0.05%
2019/04/12	1	34.95	2	35.05	35.10	-1	7,876	-0.01%
2019/04/11	4	35.28	4	35.30	35.10	0	7,864	0.00%
2019/04/10	5	35.50	0	0.00	35.60	5	7,800	0.06%
2019/04/09	0	35.70	1	35.55	35.70	-1	7,859	-0.01%
2019/04/03	0	0.00	1	35.65	35.45	-1	7,876	-0.01%
2019/04/02	2	35.50	3	35.62	35.85	-1	7,927	-0.01%
2019/04/01	4	35.44	1	35.35	35.45	3	7,849	0.04%
2019/03/29	1	35.90	12	35.88	36.00	-11	7,748	-0.14%
2019/03/28	0	0.00	10	35.40	35.60	-10	7,759	-0.13%
2019/03/27	0	0.00	6	35.20	35.20	-6	7,763	-0.08%
2019/03/26	2	35.20	7	35.21	35.20	-5	7,808	-0.06%
2019/03/25	2	34.65	0	0.00	34.90	2	7,861	0.03%
2019/03/22	3	35.02	5	34.97	35.05	-2	7,862	-0.03%
2019/03/21	116	35.62	29	35.11	35.05	87	7,814	1.11%	大買/
2019/03/20	13	35.92	2	35.88	35.85	11	7,682	0.14%
2019/03/19	1	35.10	1	35.10	35.10	0	7,597	0.00%
2019/03/18	12	34.55	1	34.50	34.95	11	7,669	0.14%
2019/03/15	3	35.18	0	0.00	34.90	3	7,686	0.04%
2019/03/14	1	34.60	0	0.00	34.55	1	7,577	0.01%
2019/03/13	0	0.00	1	34.45	34.45	-1	7,578	-0.01%
2019/03/11	2	34.53	0	0.00	34.35	2	7,725	0.03%
2019/03/08	1	34.10	8	34.29	34.35	-7	7,967	-0.09%
2019/03/07	2	34.80	4	34.53	34.75	-2	8,439	-0.02%
2019/03/06	1	34.80	5	34.98	35.00	-4	8,428	-0.05%
2019/03/05	12	34.41	114	34.23	34.45	-102	8,237	-1.24%	大賣/鉅額交易
2019/03/04	6	33.25	5	33.17	33.25	1	8,038	0.01%
2019/02/27	1	32.65	2	32.98	33.00	-1	8,031	-0.01%
2019/02/26	5	32.29	18	32.22	32.20	-13	7,790	-0.17%
2019/02/22	0	31.00	0	0.00	31.00	0	7,732	0.00%
2019/02/21	2	30.90	0	0.00	30.95	2	7,840	0.03%
2019/02/19	6	31.00	0	0.00	30.95	6	8,135	0.07%
2019/02/18	2	31.10	0	0.00	31.05	2	8,213	0.02%
2019/02/15	0	0.00	12	31.05	31.10	-12	8,357	-0.14%
2019/02/12	0	0.00	2	30.65	30.60	-2	8,326	-0.02%
2019/01/30	0	0.00	3	31.00	31.15	-3	8,698	-0.03%
2019/01/28	0	0.00	5	30.90	30.95	-5	8,594	-0.06%
2019/01/22	0	32.90	1	30.75	30.90	-1	9,289	-0.01%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	0	0.00	1	30.85	30.85	-1	10,072	-0.01%
2019/01/16	1	30.85	0	0.00	30.90	1	10,165	0.01%
2019/01/15	1	30.95	4	31.25	31.05	-3	10,457	-0.03%
2019/01/14	0	0.00	1	30.70	30.65	-1	10,422	-0.01%
2019/01/11	1	30.75	1	30.80	30.75	0	10,533	0.00%
2019/01/09	5	30.79	0	0.00	30.80	5	10,863	0.05%
2019/01/08	1	30.65	0	0.00	30.50	1	10,876	0.01%
2019/01/04	1	30.40	0	0.00	30.40	1	11,084	0.01%
2019/01/03	1	30.20	0	0.00	30.20	1	11,275	0.01%
2018/12/28	1	30.50	3	30.55	30.55	-2	11,396	-0.02%
2018/12/25	3	30.00	1	29.95	29.90	2	11,699	0.02%
2018/12/20	1	30.50	0	0.00	30.60	1	12,439	0.01%
2018/12/18	1	30.95	1	30.80	30.70	0	12,853	0.00%
2018/12/17	1	30.70	1	30.70	30.65	0	12,869	0.00%
2018/12/14	0	0.00	1	31.15	30.75	-1	12,925	-0.01%
2018/12/13	2	30.75	0	0.00	30.85	2	12,911	0.02%
2018/12/12	0	0.00	1	30.35	30.35	-1	12,868	-0.01%
2018/12/11	3	30.22	21	30.25	30.15	-18	12,726	-0.14%
2018/12/10	2	30.30	0	0.00	30.15	2	12,583	0.02%
2018/12/07	1	30.65	0	0.00	30.55	1	12,512	0.01%
2018/12/06	0	0.00	1	30.80	30.55	-1	12,552	-0.01%
2018/12/05	0	0.00	5	30.90	31.00	-5	12,475	-0.04%
2018/12/03	5	31.49	1	31.50	31.45	4	12,293	0.03%
2018/11/30	16	31.61	5	32.16	30.90	11	12,015	0.09%
2018/11/29	10	30.73	5	30.81	30.85	5	11,377	0.04%
2018/11/28	1	30.85	2	31.00	31.10	-1	11,210	-0.01%
2018/11/26	16	31.40	4	31.20	31.20	12	10,979	0.11%
2018/11/23	1	31.70	0	0.00	31.85	1	10,832	0.01%
2018/11/22	100	32.50	37	31.64	31.70	63	10,775	0.58%
2018/11/21	4	32.94	2	32.80	32.60	2	10,602	0.02%
2018/11/20	2	33.10	1	33.15	33.10	1	10,498	0.01%
2018/11/19	45	33.03	30	33.05	32.85	15	10,461	0.14%
2018/11/16	1	32.35	0	0.00	32.55	1	10,410	0.01%
2018/11/15	33	31.92	0	0.00	31.90	33	10,355	0.32%
2018/11/14	2	31.55	28	31.65	32.00	-26	10,300	-0.25%
2018/11/09	13	31.07	0	0.00	31.10	13	10,032	0.13%
2018/11/07	34	31.96	17	31.66	31.15	17	9,901	0.17%
2018/11/02	0	0.00	35	30.16	30.55	-35	9,579	-0.37%
2018/11/01	3	30.50	8	30.30	30.00	-5	9,521	-0.05%
2018/10/31	8	30.50	0	0.00	30.70	8	9,368	0.09%
2018/10/30	32	30.65	30	30.00	30.35	2	9,227	0.02%
2018/10/29	32	29.82	10	30.28	30.90	22	8,839	0.25%
2018/10/26	8	29.63	2	29.48	29.50	6	8,379	0.07%
2018/10/25	4	29.51	44	29.24	28.85	-40	8,182	-0.49%
2018/10/24	37	29.02	38	28.61	29.25	-1	8,066	-0.01%
2018/10/23	12	29.40	11	29.59	29.05	1	8,025	0.01%
2018/10/22	2	29.50	0	0.00	29.15	2	7,724	0.03%
2018/10/19	9	29.29	0	0.00	29.05	9	7,663	0.12%
2018/10/18	30	29.48	19	29.48	29.60	11	7,530	0.15%
2018/10/17	3	27.85	1	28.05	27.70	2	7,206	0.03%
2018/10/16	0	0.00	44	27.10	27.85	-44	7,181	-0.61%
2018/10/15	3	27.58	3	27.47	27.40	0	7,120	0.00%
2018/10/12	45	28.19	1	28.25	28.40	44	7,056	0.62%
2018/10/11	11	27.10	3	27.03	27.05	8	6,948	0.12%
2018/10/09	3	28.70	0	0.00	28.50	3	6,786	0.04%
2018/10/08	4	28.34	12	28.54	28.55	-8	6,735	-0.12%
2018/10/05	14	28.21	48	28.46	28.35	-34	6,666	-0.51%
2018/10/04	3	28.97	11	29.06	28.95	-8	6,444	-0.12%
2018/10/03	2	29.80	1	29.65	29.80	1	6,320	0.02%
2018/10/02	47	29.81	1	29.50	29.50	46	6,271	0.73%
2018/10/01	2	29.90	1	30.20	30.25	1	6,159	0.02%
2018/09/28	2	29.80	22	29.84	29.90	-20	6,166	-0.32%
2018/09/27	0	0.00	17	28.80	29.00	-17	6,027	-0.28%
2018/09/26	21	28.07	24	27.91	28.55	-3	5,961	-0.05%
2018/09/25	0	0.00	8	27.97	28.05	-8	5,714	-0.14%
2018/09/21	1	26.80	3	26.95	26.95	-2	5,414	-0.04%
2018/09/20	0	0.00	2	26.50	26.50	-2	5,337	-0.04%
2018/09/18	4	26.05	7	25.98	26.10	-3	5,183	-0.06%
2018/09/14	1	25.75	5	25.85	25.70	-4	5,095	-0.08%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/09/06	0.1	25.65	0	0.00	25.75	0.1	4,944	0.00%
2018/09/05	2.8	25.86	0	0.00	25.90	2.8	4,864	0.06%
2018/09/03	0	0.00	5	25.75	25.70	-5	4,797	-0.10%
2018/08/31	0	0.00	2	25.65	25.90	-2	4,769	-0.04%
2018/08/30	0	0.00	72	25.70	25.65	-72	4,694	-1.53%
2018/08/29	3	25.85	0	0.00	25.85	3	4,663	0.06%
2018/08/28	0	0.00	8	25.99	26.00	-8	4,641	-0.17%
2018/08/23	0	0.00	6	26.01	26.10	-6	4,819	-0.12%
2018/08/22	8	26.00	5	25.90	26.00	3	4,732	0.06%
2018/08/21	0	0.00	9	25.49	25.50	-9	4,563	-0.20%
2018/08/20	0	0.00	7	25.25	25.20	-7	4,507	-0.16%
2018/08/17	0	0.00	50	25.20	25.15	-50	4,531	-1.10%
2018/08/16	5	25.02	3	24.90	25.00	2	4,539	0.04%
2018/08/14	0	0.00	6	25.16	25.25	-6	4,492	-0.13%
2018/08/13	3	25.45	4	25.43	25.10	-1	4,479	-0.02%
2018/08/10	0	0.00	14	25.10	25.25	-14	4,372	-0.32%
2018/08/09	0	0.00	5	24.85	25.00	-5	4,318	-0.12%
2018/08/07	63	24.60	0	0.00	24.60	63	4,316	1.46%
2018/08/02	0	0.00	0.1	24.65	24.65	-0.1	4,364	0.00%
2018/08/01	0	0.00	0.9	24.65	24.60	-0.9	4,348	-0.02%
2018/07/31	3	24.60	3	24.50	24.85	0	4,281	0.00%
2018/07/30	3	25.10	0	0.00	25.10	3	4,176	0.07%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/26	2	25.00	1	25.05	25.00	1	4,053	0.02%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/20	2	25.10	7	25.09	25.15	-5	4,010	-0.12%
2018/07/17	1	25.15	0	0.00	25.15	1	3,878	0.03%
2018/07/16	2	24.75	5	24.75	24.80	-3	3,760	-0.08%
2018/07/12	0	0.00	2	24.38	24.35	-2	3,683	-0.05%
2018/07/11	0.9	24.30	0	0.00	24.30	0.9	3,710	0.02%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/06	0	0.00	10	24.35	24.30	-10	3,494	-0.29%
2018/07/05	1	24.05	5	24.29	24.30	-4	3,275	-0.12%
2018/06/28	0	0.00	2	23.65	23.70	-2	2,828	-0.07%
2018/06/22	0	0.00	2	23.55	23.50	-2	2,797	-0.07%
2018/06/21	0	0.00	4	23.50	23.60	-4	2,792	-0.14%
2018/06/20	0	0.00	1	23.70	23.70	-1	2,800	-0.04%
2018/06/19	1	23.40	0	0.00	23.40	1	2,793	0.04%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/24	0	0.00	2	23.90	23.95	-2	2,299	-0.09%
2018/05/18	9	23.55	0	0.00	23.50	9	2,279	0.39%
2018/05/17	1	23.35	1	23.50	23.40	0	2,309	0.00%
2018/05/16	11	23.35	0	0.00	23.40	11	2,301	0.48%
2018/05/07	1	22.40	0	0.00	22.40	1	2,311	0.04%
2018/05/02	1	22.80	0	0.00	22.85	1	2,357	0.04%
2018/04/30	1	22.75	5	22.80	22.80	-4	2,345	-0.17%
2018/04/26	1	22.60	0	0.00	22.50	1	2,311	0.04%
2018/04/23	2	22.83	0	0.00	22.70	2	2,366	0.08%
2018/04/17	0	0.00	1	23.20	23.20	-1	2,387	-0.04%
2018/04/12	0	0.00	1	22.70	22.85	-1	2,341	-0.04%
2018/04/09	4	22.40	0	0.00	22.50	4	2,356	0.17%
2018/03/29	3	22.37	0	0.00	22.30	3	2,405	0.12%
2018/03/26	1	22.45	2	22.60	22.60	-1	2,378	-0.04%
2018/03/16	0	0.00	1	22.80	22.90	-1	2,383	-0.04%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/14	0	0.00	30	22.85	22.80	-30	2,361	-1.27%
2018/03/13	1	22.60	0	0.00	22.75	1	2,364	0.04%
2018/03/07	11	22.39	0	0.00	22.35	11	2,374	0.46%
2018/03/05	1	22.35	0	0.00	22.20	1	2,487	0.04%
2018/03/02	0	0.00	5	22.50	22.55	-5	2,467	-0.20%
2018/03/01	0	0.00	20	22.60	22.65	-20	2,456	-0.81%
2018/02/23	0	0.00	1	22.75	22.75	-1	2,439	-0.04%
2018/02/21	1	22.50	0	0.00	22.65	1	2,568	0.04%
2018/02/12	1	21.95	0	0.00	21.85	1	2,607	0.04%
2018/02/09	1	21.90	0	0.00	21.85	1	2,588	0.04%
2018/02/07	6	22.33	0	0.00	22.35	6	2,598	0.23%
2018/02/06	6	22.72	0	0.00	22.35	6	2,537	0.24%
2018/02/05	4	23.30	0	0.00	23.30	4	2,425	0.16%
2018/02/02	8	23.60	0	0.00	23.55	8	2,438	0.33%
2018/01/31	0	0.00	5	23.70	23.85	-5	2,504	-0.20%
2018/01/26	0	0.00	10	23.90	23.90	-10	2,481	-0.40%
2018/01/17	0	0.00	5	23.91	24.00	-5	2,446	-0.20%
2018/01/15	0	0.00	3	23.77	23.80	-3	2,548	-0.12%
2018/01/02	2	23.50	5	23.65	23.65	-3	2,722	-0.11%