中壽 (2823)-凱基-中壢券商分點個股進出

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

中壽

(2823)

股價
30.55
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市 MSCI
538人加入追蹤

立即追蹤
本地時間:14:35

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

中壽 (2823)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2021/12/17	7	30.76	17.7	30.84	30.55	-10.7	11,249	-0.10%
2021/12/16	20	30.50	0	0.00	30.50	20	9,256	0.22%
2021/12/15	38	30.65	2.8	30.55	30.60	35.2	8,905	0.40%
2021/12/14	35	30.83	6	30.73	30.85	29	8,641	0.34%
2021/12/13	32	30.90	0.2	30.95	30.95	31.8	8,683	0.37%
2021/12/10	0	0.00	1	30.95	30.80	-1	8,650	-0.01%
2021/12/09	0	0.00	16	30.80	30.80	-16	8,635	-0.19%
2021/12/08	23	30.82	89.2	30.90	30.70	-66.2	8,668	-0.76%
2021/12/07	0	0.00	1.1	30.65	30.85	-1.1	8,576	-0.01%
2021/12/06	0	0.00	0.1	30.70	30.70	-0.1	8,520	0.00%
2021/12/03	86	30.70	4.6	30.69	30.65	81.4	8,500	0.96%
2021/12/02	5.7	30.39	11	30.46	30.50	-5.3	8,443	-0.06%
2021/12/01	0	0.00	0.5	30.55	30.55	-0.5	8,371	-0.01%
2021/11/30	0	0.00	0.1	30.60	30.65	-0.1	8,389	0.00%
2021/11/29	50	30.42	6.2	30.42	30.45	43.8	8,370	0.52%
2021/11/26	0	0.00	44.9	30.66	30.60	-44.9	8,342	-0.54%
2021/11/25	0	0.00	0.4	30.85	30.80	-0.4	8,361	0.00%
2021/11/24	0	0.00	4.1	30.90	30.85	-4.1	8,521	-0.05%
2021/11/23	0	0.00	0.4	30.60	30.55	-0.4	8,580	0.00%
2021/11/22	17	30.57	1	30.50	30.60	16	8,604	0.19%
2021/11/19	0	0.00	2.3	30.88	30.75	-2.3	8,652	-0.03%
2021/11/18	10	30.95	95.6	31.01	31.15	-85.6	8,619	-0.99%
2021/11/17	3.7	30.78	7	30.93	30.95	-3.3	8,458	-0.04%
2021/11/16	0	0.00	40.2	30.00	30.15	-40.2	8,230	-0.49%
2021/11/15	3	30.10	9	30.08	30.15	-6	8,584	-0.07%
2021/11/12	1	29.65	2	29.33	29.60	-1	8,651	-0.01%
2021/11/11	0	0.00	2	29.10	29.10	-2	8,813	-0.02%
2021/11/10	1	28.95	2	29.00	28.95	-1	9,555	-0.01%
2021/11/09	0	0.00	2	29.00	29.00	-2	11,440	-0.02%
2021/11/08	0	0.00	40	29.00	28.95	-40	11,580	-0.35%
2021/11/05	21	28.80	0	0.00	28.85	21	11,933	0.18%
2021/11/03	10	28.90	0	0.00	28.90	10	11,963	0.08%
2021/11/01	11	28.81	2	28.98	28.80	9	12,021	0.08%
2021/10/29	1	29.10	0	0.00	29.00	1	11,951	0.01%
2021/10/26	1	29.05	0	0.00	28.95	1	11,818	0.01%
2021/10/25	2	28.93	0	0.00	28.90	2	11,773	0.02%
2021/10/22	81	30.05	14.2	30.05	30.05	66.8	11,821	0.57%
2021/10/21	0	0.00	20.1	29.97	30.05	-20.1	11,764	-0.17%
2021/10/20	2	29.90	1.4	29.94	29.95	0.6	11,772	0.01%
2021/10/19	1	30.00	8	30.01	30.00	-7	11,792	-0.06%
2021/10/18	5	29.79	5.8	29.83	29.90	-0.8	11,773	-0.01%
2021/10/15	0	0.00	4.2	29.65	29.60	-4.2	11,678	-0.04%
2021/10/13	0	0.00	10.6	29.65	29.55	-10.6	11,996	-0.09%
2021/10/12	0	0.00	2	29.30	29.40	-2	12,394	-0.02%
2021/10/08	0	0.00	87	29.20	29.25	-87	12,413	-0.70%
2021/10/06	0	0.00	12	29.13	29.15	-12	12,565	-0.10%
2021/10/05	1	29.00	31	28.85	29.00	-30	12,741	-0.24%
2021/10/04	1	28.95	0	0.00	28.90	1	12,872	0.01%
2021/10/01	3	28.85	0	0.00	28.95	3	13,127	0.02%
2021/09/30	0	0.00	0.1	28.95	29.00	-0.1	14,398	0.00%
2021/09/28	0	0.00	2	29.05	29.00	-2	14,642	-0.01%
2021/09/27	1	29.10	0.2	29.05	29.05	0.8	14,704	0.01%
2021/09/23	38	29.05	0	0.00	29.00	38	15,295	0.25%
2021/09/22	6	28.95	57	28.95	28.90	-51	15,391	-0.33%
2021/09/17	16	29.51	1	29.40	29.35	15	15,423	0.10%
2021/09/16	1	29.50	10	29.48	29.50	-9	15,508	-0.06%
2021/09/15	0	0.00	38	29.24	29.25	-38	15,525	-0.24%
2021/09/14	0	0.00	10	29.11	29.10	-10	16,446	-0.06%
2021/09/13	81	29.00	24.1	28.96	29.00	56.9	16,417	0.35%
2021/09/10	0	0.00	1.4	28.79	28.80	-1.4	16,394	-0.01%
2021/09/09	0	0.00	0.2	28.75	28.75	-0.2	16,479	0.00%
2021/09/07	2	28.60	10	28.75	28.80	-8	16,434	-0.05%
2021/09/06	0	0.00	5	28.76	28.70	-5	16,411	-0.03%
2021/09/02	0	0.00	80	28.70	28.75	-80	16,345	-0.49%
2021/09/01	1	29.05	0	0.00	29.00	1	16,285	0.01%
2021/08/31	3	29.00	0.1	29.05	28.90	2.9	16,210	0.02%
2021/08/30	5	28.75	175.8	28.91	29.00	-170.8	16,103	-1.06%	大賣/鉅額交易
2021/08/27	80	28.75	90	28.61	28.70	-10	15,947	-0.06%
2021/08/26	0	0.00	0.2	28.55	28.60	-0.2	15,845	0.00%
2021/08/25	15	28.65	30	28.59	28.65	-15	15,826	-0.09%
2021/08/24	0	0.00	4	28.41	28.50	-4	15,681	-0.03%
2021/08/23	87	28.35	93	28.21	28.35	-6	15,615	-0.04%
2021/08/20	3	28.10	1	28.30	28.15	2	15,649	0.01%
2021/08/19	0	0.00	7	28.34	28.35	-7	15,758	-0.04%
2021/08/18	103	28.44	16	28.31	28.50	87	15,735	0.55%	大買/
2021/08/17	3	28.05	10.7	28.04	28.15	-7.7	15,531	-0.05%
2021/08/16	62	27.96	13	28.11	27.95	49	15,175	0.32%
2021/08/13	57	28.52	196.8	28.32	28.30	-139.8	14,471	-0.97%	大賣/鉅額交易
2021/08/12	2.4	26.96	1	26.95	26.90	1.4	12,613	0.01%
2021/08/11	14.8	27.14	11	27.03	27.10	3.8	12,512	0.03%
2021/08/09	33.1	26.65	0	0.00	26.70	33.1	12,315	0.27%
2021/08/06	2	26.75	0	0.00	26.75	2	12,324	0.02%
2021/08/05	90	26.90	56.4	26.95	27.00	33.6	12,470	0.27%
2021/08/04	1	26.70	0	0.00	26.70	1	12,806	0.01%
2021/08/03	0	0.00	91.2	26.60	26.70	-91.2	13,008	-0.70%
2021/08/02	20	26.45	1	26.50	26.60	19	13,212	0.14%
2021/07/30	0	0.00	13	26.30	26.30	-13	13,257	-0.10%
2021/07/28	3	26.15	0	0.00	26.30	3	13,339	0.02%
2021/07/27	153.1	26.63	1	26.60	26.40	152.1	13,499	1.13%	大買/鉅額交易
2021/07/26	12	27.19	50	27.20	26.85	-38	13,570	-0.28%
2021/07/23	0	0.00	91	27.20	27.25	-91	13,523	-0.67%
2021/07/22	1	26.90	2	27.00	26.85	-1	13,543	-0.01%
2021/07/21	48	26.79	42	26.98	26.80	6	13,622	0.04%
2021/07/20	120	26.85	2.4	26.92	26.80	117.6	13,860	0.85%	大買/鉅額交易
2021/07/19	5	28.00	109.3	27.57	27.50	-104.3	13,793	-0.76%	大賣/鉅額交易
2021/07/16	92	27.19	83	27.55	27.75	9	13,662	0.07%
2021/07/15	1	26.65	7.5	26.75	26.85	-6.5	13,246	-0.05%
2021/07/14	12	26.50	12	26.42	26.50	0	13,320	0.00%
2021/07/13	6.2	26.65	4	26.72	26.65	2.2	13,722	0.02%
2021/07/12	21	27.53	26	27.17	26.90	-5	13,671	-0.04%
2021/07/09	33	27.00	102.9	27.03	26.90	-69.9	13,831	-0.51%	大賣/
2021/07/08	68	27.38	29.1	27.36	27.20	38.9	13,880	0.28%
2021/07/07	68.2	27.58	91.1	27.80	27.50	-23	13,639	-0.17%
2021/07/06	27.1	26.65	81.9	26.56	26.55	-54.8	12,411	-0.44%
2021/07/05	25	26.29	16	26.32	26.25	9	12,121	0.07%
2021/07/02	23	26.10	0	0.00	26.00	23	12,074	0.19%
2021/07/01	16	26.60	53	26.47	26.20	-37	12,017	-0.31%
2021/06/30	50	26.05	43.4	26.28	26.35	6.6	11,544	0.06%
2021/06/29	11	25.95	2.1	26.05	26.00	8.9	11,446	0.08%
2021/06/28	40	26.15	62.2	26.36	26.40	-22.2	11,386	-0.20%
2021/06/25	13	26.25	42	26.24	26.10	-29	11,263	-0.26%
2021/06/24	63.9	25.73	33.4	26.07	25.80	30.5	11,157	0.27%
2021/06/23	99.6	26.32	130.7	26.29	25.95	-31.1	11,193	-0.28%	大賣/
2021/06/22	4	24.71	16	24.70	24.65	-12	10,419	-0.12%
2021/06/21	34.3	24.29	0	24.35	24.15	34.3	10,397	0.33%
2021/06/18	0	0.00	1	24.50	24.85	-1	10,349	-0.01%
2021/06/16	0.2	24.35	0	0.00	24.40	0.2	10,485	0.00%
2021/06/15	0.8	24.45	0	0.00	24.45	0.8	10,539	0.01%
2021/06/11	30	24.50	0	0.00	24.45	30	10,621	0.28%
2021/06/07	2.8	24.58	6	24.73	24.50	-3.2	11,327	-0.03%
2021/06/04	2	24.68	4	24.70	24.75	-2	11,463	-0.02%
2021/06/03	0	0.00	2.2	24.99	24.90	-2.2	11,714	-0.02%
2021/06/02	24.5	25.05	1.1	25.09	25.10	23.4	11,789	0.20%
2021/06/01	0	0.00	0.5	24.75	24.80	-0.5	11,799	0.00%
2021/05/31	1	24.65	98.1	24.74	24.75	-97.1	11,897	-0.82%
2021/05/28	57	24.62	3	24.70	24.65	54	11,997	0.45%
2021/05/27	62	24.29	1	24.25	24.20	61	11,976	0.51%
2021/05/26	9	24.79	52.4	24.94	24.65	-43.4	12,304	-0.35%
2021/05/25	0	0.00	8.4	23.87	24.25	-8.4	12,178	-0.07%
2021/05/24	0	0.00	6	23.78	23.75	-6	12,233	-0.05%
2021/05/21	5	23.70	52.9	23.80	23.70	-47.9	12,417	-0.39%
2021/05/20	1.1	23.47	6	23.64	23.55	-4.9	12,483	-0.04%
2021/05/19	1	23.95	0	0.00	23.65	1	12,525	0.01%
2021/05/18	15	23.35	1	23.75	23.85	14	12,597	0.11%
2021/05/17	3	22.50	7.1	22.91	22.50	-4.1	13,019	-0.03%
2021/05/14	4.3	23.75	19	23.61	23.65	-14.7	13,568	-0.11%
2021/05/13	6	23.70	9	23.73	23.60	-3	13,736	-0.02%
2021/05/12	24.3	24.41	8	25.32	24.00	16.3	14,024	0.12%
2021/05/11	120	26.14	3.9	26.13	26.00	116.2	13,857	0.84%	大買/鉅額交易
2021/05/10	33	26.74	202	26.66	26.60	-169	13,792	-1.22%	大賣/鉅額交易
2021/05/07	0.3	25.80	9	25.84	26.10	-8.7	14,015	-0.06%
2021/05/06	1	26.00	31	25.75	25.75	-30	14,186	-0.21%
2021/05/05	13	25.94	81.4	25.80	25.65	-68.4	14,293	-0.48%
2021/05/04	11.7	25.33	15	26.32	25.25	-3.3	14,354	-0.02%
2021/05/03	87	26.25	7.7	26.06	26.00	79.3	14,299	0.55%
2021/04/29	0	0.00	16.5	26.82	26.50	-16.5	14,261	-0.12%
2021/04/28	1.9	26.79	3.1	26.79	26.75	-1.2	14,369	-0.01%
2021/04/27	8.3	26.80	107	26.73	26.95	-98.7	14,538	-0.68%	大賣/
2021/04/26	8	26.52	26.1	26.62	26.65	-18.1	14,439	-0.13%
2021/04/23	25.5	25.74	16	26.00	25.80	9.5	14,249	0.07%
2021/04/22	2	26.03	0.8	26.03	25.95	1.2	14,412	0.01%
2021/04/21	0.1	26.00	0	0.00	26.00	0.1	14,391	0.00%
2021/04/20	1	26.20	0.4	26.15	26.20	0.6	14,486	0.00%
2021/04/19	18	25.99	57.9	26.17	26.40	-39.9	14,519	-0.27%
2021/04/16	23	25.47	4.5	25.53	25.80	18.5	14,374	0.13%
2021/04/15	61.5	25.59	5	25.68	25.55	56.5	14,609	0.39%
2021/04/14	81	26.08	45.8	26.17	26.25	35.2	14,574	0.24%
2021/04/13	2	25.70	42	25.79	25.65	-40	14,873	-0.27%
2021/04/12	12.5	25.89	9.5	25.67	25.90	3	14,843	0.02%
2021/04/09	13.3	25.08	15.5	25.09	25.10	-2.2	14,765	-0.01%
2021/04/08	51.8	25.30	10.1	25.26	25.30	41.6	14,756	0.28%
2021/04/07	6	25.39	22	25.45	25.45	-16	14,914	-0.11%
2021/04/06	5.2	25.54	2.6	25.48	25.55	2.6	14,926	0.02%
2021/04/01	2	25.50	1	25.55	25.50	1	14,922	0.01%
2021/03/31	0	0.00	59	25.66	25.75	-59	14,947	-0.39%
2021/03/30	11	25.57	1	25.60	25.70	10	14,908	0.07%
2021/03/29	2	25.38	3	25.53	25.55	-1	14,872	-0.01%
2021/03/26	2	25.50	7.1	25.51	25.60	-5.1	14,906	-0.03%
2021/03/25	9	24.85	24.5	24.86	25.30	-15.5	14,825	-0.10%
2021/03/24	5	24.50	28.4	24.52	24.50	-23.4	14,642	-0.16%
2021/03/23	10	24.50	0.7	24.40	24.40	9.3	14,618	0.06%
2021/03/22	2.3	24.02	7	24.16	24.30	-4.7	14,664	-0.03%
2021/03/19	23	24.16	7	24.14	24.40	16	14,695	0.11%
2021/03/18	3	24.22	4	24.30	24.35	-1	14,589	-0.01%
2021/03/17	2	24.35	0.1	24.50	24.40	1.9	14,642	0.01%
2021/03/16	15	24.55	9.8	24.55	24.70	5.2	14,685	0.04%
2021/03/15	8	24.33	17.2	24.38	24.45	-9.2	14,649	-0.06%
2021/03/12	1	24.10	9	23.98	23.95	-8	14,624	-0.05%
2021/03/11	2	24.30	15	24.33	24.25	-13	14,709	-0.09%
2021/03/10	5	23.70	2.1	23.67	23.80	2.9	14,519	0.02%
2021/03/09	53	23.47	271.1	23.54	23.60	-218.1	14,654	-1.49%	大賣/鉅額交易
2021/03/08	0.2	23.05	6	23.19	23.00	-5.8	14,780	-0.04%
2021/03/05	0	0.00	4	22.90	23.00	-4	15,130	-0.03%
2021/03/04	0	0.00	1.3	22.89	22.85	-1.3	16,824	-0.01%
2021/03/03	3.4	23.00	64	22.99	23.10	-60.6	16,814	-0.36%
2021/03/02	1	22.75	6	22.83	22.70	-5	16,778	-0.03%
2021/02/26	33	22.88	12	22.89	22.70	21	16,775	0.13%
2021/02/25	6	22.85	14.2	23.11	23.10	-8.2	16,235	-0.05%
2021/02/24	0	0.00	95.2	22.75	22.75	-95.2	16,115	-0.59%
2021/02/23	1	22.90	2.2	22.89	22.85	-1.2	16,036	-0.01%
2021/02/22	8	22.87	0	0.00	22.80	8	15,914	0.05%
2021/02/19	3	22.85	44	22.90	22.90	-41	15,936	-0.26%
2021/02/18	6	23.20	0	0.00	23.20	6	15,901	0.04%
2021/02/17	0	0.00	40.5	23.21	23.25	-40.5	15,881	-0.25%
2021/02/05	10	22.45	3	22.87	23.10	7	15,380	0.05%
2021/02/04	32	22.59	38	22.69	22.35	-6	14,741	-0.04%
2021/02/03	6	23.10	17.6	23.14	23.05	-11.6	14,750	-0.08%
2021/02/02	0	0.00	32.4	22.97	23.10	-32.4	14,465	-0.22%
2021/02/01	29	22.36	8	22.20	22.40	21	14,290	0.15%
2021/01/29	0	0.00	10	22.78	22.70	-10	14,193	-0.07%
2021/01/28	19	22.67	0	0.00	22.65	19	13,810	0.14%
2021/01/27	1	22.75	1.4	22.75	22.75	-0.4	13,597	0.00%
2021/01/26	0	0.00	94	22.70	22.65	-94	13,467	-0.70%
2021/01/25	2	22.60	7	22.71	22.75	-5	13,378	-0.04%
2021/01/22	7	22.60	20	22.55	22.55	-13	13,424	-0.10%
2021/01/21	1	22.50	94.4	22.65	22.50	-93.4	13,428	-0.70%
2021/01/20	4	22.45	1.6	22.45	22.35	2.4	13,295	0.02%
2021/01/19	0	0.00	55	22.60	22.60	-55	13,117	-0.42%
2021/01/18	1	22.55	5.3	22.55	22.55	-4.3	13,219	-0.03%
2021/01/15	27	22.59	0.1	22.55	22.45	26.9	13,115	0.21%
2021/01/14	11	22.65	0	0.00	22.70	11	12,918	0.09%
2021/01/13	20	22.70	5	22.70	22.70	15	12,853	0.12%
2021/01/12	2	22.85	3	22.70	22.70	-1	12,728	-0.01%
2021/01/11	2	22.83	29.1	22.87	22.90	-27	12,671	-0.21%
2021/01/08	3	22.80	8	22.81	22.85	-5	12,363	-0.04%
2021/01/07	1	22.70	14	22.73	22.65	-13	11,997	-0.11%
2021/01/06	73	22.56	91.1	22.51	22.45	-18.1	11,636	-0.16%
2021/01/05	0	0.00	15	22.12	22.10	-15	11,151	-0.13%
2021/01/04	3	22.13	7	22.10	22.10	-4	11,133	-0.04%
2020/12/31	7	22.21	2	22.20	22.20	5	11,115	0.04%
2020/12/30	5	22.20	8.1	22.24	22.25	-3.1	11,139	-0.03%
2020/12/29	3	22.05	5.6	22.04	22.05	-2.6	11,082	-0.02%
2020/12/28	2	22.00	0.2	21.95	22.05	1.8	11,087	0.02%
2020/12/24	3	22.05	3	22.00	22.05	0	11,058	0.00%
2020/12/23	18	21.92	22	21.95	21.90	-4	11,077	-0.04%
2020/12/22	2	22.00	0	0.00	21.95	2	11,105	0.02%
2020/12/21	11	22.00	2	22.00	22.00	9	11,207	0.08%
2020/12/18	16	22.09	63	22.15	22.00	-47	11,158	-0.42%
2020/12/17	8	22.15	43.1	22.15	22.20	-35.1	11,172	-0.31%
2020/12/16	11	22.14	106	22.10	22.20	-95	11,189	-0.85%	大賣/
2020/12/15	0.7	22.00	2	22.00	22.05	-1.3	11,402	-0.01%
2020/12/14	30	22.00	1.5	21.95	21.95	28.5	11,308	0.25%
2020/12/11	16	22.00	2	22.05	21.95	14	11,307	0.12%
2020/12/10	14.9	22.01	6	22.00	22.05	8.9	11,222	0.08%
2020/12/09	10	22.05	36	22.05	22.05	-26	11,107	-0.23%
2020/12/08	30	22.13	83	22.15	22.10	-53	11,054	-0.48%
2020/12/07	0	0.00	66	22.22	22.25	-66	10,969	-0.60%
2020/12/04	0	0.00	6	22.10	22.15	-6	10,868	-0.06%
2020/12/03	9.2	22.04	18.4	22.03	22.05	-9.2	10,760	-0.09%
2020/12/02	8	22.16	109	22.05	22.15	-101	10,536	-0.96%	大賣/鉅額交易
2020/12/01	38.3	22.37	39	22.21	22.25	-0.7	10,283	-0.01%
2020/11/30	172.8	22.65	76.3	22.64	22.65	96.5	9,900	0.97%	大買/
2020/11/27	1.1	20.65	1.4	20.66	20.65	-0.3	8,290	0.00%
2020/11/26	31.7	20.60	3	20.67	20.70	28.7	8,239	0.35%
2020/11/25	3.4	20.59	5.3	20.65	20.55	-1.9	8,305	-0.02%
2020/11/24	22	20.69	3.1	20.60	20.60	19	8,236	0.23%
2020/11/23	0	0.00	5	20.60	20.65	-5	8,254	-0.06%
2020/11/20	1	20.30	4	20.43	20.40	-3	8,144	-0.04%
2020/11/19	1	20.45	46	20.50	20.50	-45	8,187	-0.55%
2020/11/18	1	20.60	22	20.56	20.60	-21	8,174	-0.26%
2020/11/17	1	20.35	0.2	20.40	20.35	0.8	8,102	0.01%
2020/11/16	1	20.40	1	20.40	20.40	0	8,318	0.00%
2020/11/13	6	20.25	6	20.28	20.35	0	8,312	0.00%
2020/11/12	15	20.27	0	0.00	20.35	15	8,342	0.18%
2020/11/11	0	0.00	53	20.14	20.45	-53	8,348	-0.63%
2020/11/10	15	19.92	9	19.88	19.85	6	8,172	0.07%
2020/11/09	0	0.00	1	19.55	19.50	-1	8,061	-0.01%
2020/11/06	4	19.35	1	19.30	19.45	3	8,005	0.04%
2020/11/05	11	19.40	10	19.40	19.40	1	8,064	0.01%
2020/11/04	6	19.35	50	19.35	19.45	-44	8,096	-0.54%
2020/11/03	1	19.40	3	19.37	19.35	-2	8,137	-0.02%
2020/11/02	3	19.17	1	19.30	19.30	2	8,222	0.02%
2020/10/30	24.1	19.29	0	0.00	19.15	24.1	8,253	0.29%
2020/10/29	2	20.20	2	20.20	20.15	0	8,026	0.00%
2020/10/28	0	0.00	0.4	20.45	20.35	-0.4	7,970	-0.01%
2020/10/27	0	0.00	5	20.50	20.45	-5	7,969	-0.06%
2020/10/26	0	0.00	5	20.36	20.55	-5	7,969	-0.06%
2020/10/23	1	20.10	0	0.00	20.10	1	7,887	0.01%
2020/10/22	6	19.95	5	20.00	19.95	1	7,934	0.01%
2020/10/21	2	19.98	0	0.00	19.95	2	8,095	0.02%
2020/10/20	1.1	19.96	0	0.00	19.95	1.1	8,162	0.01%
2020/10/19	0	0.00	0.1	20.00	20.00	-0.1	8,130	0.00%
2020/10/16	2	19.65	2	19.65	19.55	0	7,994	0.00%
2020/10/15	2	19.68	0	0.00	19.70	2	8,047	0.02%
2020/10/14	10	19.90	1	19.90	19.80	9	8,059	0.11%
2020/10/13	2	19.78	2	19.83	19.80	0	8,141	0.00%
2020/10/12	2	19.75	0	0.00	19.85	2	8,240	0.02%
2020/10/08	1	19.90	0	0.00	19.85	1	8,559	0.01%
2020/10/07	52	20.05	1	20.10	19.95	51	8,686	0.59%
2020/10/06	1	20.20	3	20.23	20.35	-2	8,734	-0.02%
2020/10/05	0	0.00	1	19.95	19.85	-1	8,701	-0.01%
2020/09/30	1	19.80	2	19.80	19.85	-1	8,749	-0.01%
2020/09/29	1	19.95	0	0.00	19.90	1	8,785	0.01%
2020/09/28	0	0.00	3	19.72	19.80	-3	8,848	-0.03%
2020/09/25	2	19.43	0	0.00	19.45	2	8,968	0.02%
2020/09/24	34	19.47	2	19.35	19.30	32	8,968	0.36%
2020/09/23	13	19.92	2	19.95	19.95	11	8,805	0.12%
2020/09/22	29	20.00	11	20.00	20.00	18	8,798	0.20%
2020/09/21	2	20.18	11	20.20	20.10	-9	8,783	-0.10%
2020/09/18	3	20.13	0	0.00	20.10	3	8,831	0.03%
2020/09/17	2	20.18	1	20.25	20.20	1	8,553	0.01%
2020/09/16	11	20.20	9	20.18	20.20	2	8,592	0.02%
2020/09/15	2	20.25	12	20.25	20.35	-10	8,576	-0.12%
2020/09/14	0	0.00	1	20.30	20.35	-1	8,595	-0.01%
2020/09/11	4.1	20.28	0	0.00	20.35	4.1	8,767	0.05%
2020/09/10	5	20.25	0	0.00	20.25	5	8,840	0.06%
2020/09/08	1	20.25	0	0.00	20.20	1	9,060	0.01%
2020/09/07	1	20.25	0	0.00	20.25	1	9,265	0.01%
2020/09/04	0	0.00	3	20.15	20.15	-3	9,556	-0.03%
2020/09/03	13	20.35	0	0.00	20.25	13	9,645	0.13%
2020/09/02	12	20.32	0	0.00	20.30	12	9,765	0.12%
2020/09/01	10	20.55	0	0.00	20.65	10	9,783	0.10%
2020/08/31	0	0.00	5	20.80	20.55	-5	9,873	-0.05%
2020/08/28	0	0.00	2	20.65	20.75	-2	9,886	-0.02%
2020/08/27	0	0.00	2	20.60	20.55	-2	10,034	-0.02%
2020/08/25	5	20.83	2	20.65	20.85	3	10,238	0.03%
2020/08/24	0	0.00	3	20.50	20.40	-3	10,323	-0.03%
2020/08/21	2	20.13	4	20.30	20.40	-2	10,512	-0.02%
2020/08/20	35.8	19.98	0	0.00	19.95	35.8	10,653	0.34%
2020/08/19	15	20.60	5	20.60	20.45	10	10,670	0.09%
2020/08/17	0	0.00	1	20.80	20.95	-1	10,916	-0.01%
2020/08/14	0	0.00	1.8	20.67	20.70	-1.8	10,911	-0.02%
2020/08/13	1.1	20.50	0	0.00	20.50	1.1	10,918	0.01%
2020/08/12	7	20.50	0	0.00	20.50	7	11,046	0.06%
2020/08/11	2	20.55	2	20.65	20.45	0	11,084	0.00%
2020/08/10	50	20.50	5	20.60	20.55	45	11,260	0.40%
2020/08/07	0	0.00	6	20.35	20.30	-6	11,382	-0.05%
2020/08/06	0	0.00	3	20.30	20.35	-3	11,419	-0.03%
2020/08/05	5.9	20.18	1.1	20.15	20.15	4.8	11,427	0.04%
2020/08/04	3	20.23	2	20.15	20.30	1	11,527	0.01%
2020/08/03	3	20.25	4	20.28	20.15	-1	11,635	-0.01%
2020/07/31	1	20.30	3	20.50	20.30	-2	11,636	-0.02%
2020/07/30	31	20.40	1	20.45	20.40	30	11,673	0.26%
2020/07/29	1	20.65	0	0.00	20.60	1	11,793	0.01%
2020/07/28	7	20.27	1	20.25	20.20	6	11,859	0.05%
2020/07/27	70	20.43	1	20.90	20.20	69	12,055	0.57%
2020/07/24	74	21.01	1	21.10	21.00	73	11,998	0.61%
2020/07/23	1	21.40	1	21.40	21.40	0	12,012	0.00%
2020/07/22	2	21.50	6.2	21.52	21.60	-4.2	12,134	-0.03%
2020/07/21	7	21.54	41	21.50	21.30	-34	12,148	-0.28%
2020/07/20	13	21.33	20	21.30	21.50	-7	12,187	-0.06%
2020/07/17	11	21.62	3	21.50	21.50	8	12,288	0.07%
2020/07/16	21	21.95	3	21.90	21.90	18	12,429	0.14%
2020/07/15	19	22.56	51	22.48	22.45	-32	12,484	-0.26%
2020/07/14	0	0.00	31	22.63	22.50	-31	12,417	-0.25%
2020/07/13	5	22.40	0	0.00	22.35	5	12,450	0.04%
2020/07/10	9	22.36	0	0.00	22.20	9	12,830	0.07%
2020/07/09	1	22.60	8	22.68	22.50	-7	13,084	-0.05%
2020/07/08	17	22.56	1	22.55	22.65	16	13,192	0.12%
2020/07/07	5	22.67	1	22.65	22.60	4	13,489	0.03%
2020/07/06	1	22.40	65	22.70	22.80	-64	13,681	-0.47%
2020/07/03	3	22.30	8.7	22.32	22.30	-5.7	13,765	-0.04%
2020/07/02	1	22.15	4.5	22.19	22.15	-3.5	13,930	-0.03%
2020/06/30	0	0.00	3	21.90	21.80	-3	14,232	-0.02%
2020/06/29	1	21.70	1	21.75	21.70	0	14,660	0.00%
2020/06/24	0	0.00	1	22.05	22.00	-1	14,840	-0.01%
2020/06/23	2	22.00	4	21.94	21.95	-2	15,297	-0.01%
2020/06/19	3	22.08	1	21.90	22.00	2	15,567	0.01%
2020/06/18	2	21.88	3	21.90	22.10	-1	15,715	-0.01%
2020/06/17	4	22.13	63	22.17	22.30	-59	15,702	-0.38%
2020/06/16	1	22.15	91	22.16	22.20	-90	15,975	-0.56%
2020/06/15	7	21.44	8	21.39	21.50	-1	16,504	-0.01%
2020/06/12	71	21.48	12	21.35	21.70	59	16,837	0.35%
2020/06/11	9	22.25	223	22.57	22.00	-214	17,073	-1.25%	大賣/鉅額交易
2020/06/10	6	22.89	3	22.83	22.80	3	17,263	0.02%
2020/06/09	8	22.60	11.2	22.59	22.50	-3.2	18,149	-0.02%
2020/06/08	10	22.24	2	22.28	22.40	8	18,615	0.04%
2020/06/04	24	22.00	3	21.85	21.80	21	18,840	0.11%
2020/06/03	2	21.70	10.3	21.75	21.80	-8.3	19,016	-0.04%
2020/06/02	10	21.20	2	21.20	21.25	8	18,941	0.04%
2020/06/01	1	21.10	9	21.10	21.05	-8	18,909	-0.04%
2020/05/29	50	20.85	57	20.71	20.75	-7	18,842	-0.04%
2020/05/28	4	20.71	16	20.85	20.60	-12	18,712	-0.06%
2020/05/27	53	20.97	8.1	20.96	21.05	44.9	18,635	0.24%
2020/05/26	1	20.45	64	20.69	20.70	-63	18,610	-0.34%
2020/05/25	6	20.13	22	20.10	20.20	-16	18,462	-0.09%
2020/05/22	20	19.93	0	0.00	19.80	20	18,404	0.11%
2020/05/21	11	20.01	0	20.05	20.00	11	18,244	0.06%
2020/05/20	4.9	19.96	0	0.00	19.95	4.9	18,167	0.03%
2020/05/19	10	19.95	2	19.95	19.90	8	18,133	0.04%
2020/05/15	15	19.74	4	19.95	19.75	11	17,912	0.06%
2020/05/14	30	20.08	0	0.00	20.00	30	17,654	0.17%
2020/05/13	21	20.42	0	0.00	20.40	21	17,466	0.12%
2020/05/12	8	20.54	1	20.60	20.50	7	17,389	0.04%
2020/05/11	0	0.00	10	20.54	20.65	-10	17,306	-0.06%
2020/05/08	29	20.19	14	20.15	20.10	15	17,174	0.09%
2020/05/07	2	19.95	1	20.05	19.95	1	17,080	0.01%
2020/05/06	5	19.96	0	0.00	19.90	5	17,047	0.03%
2020/05/05	13	20.03	5.1	20.02	20.00	7.9	16,999	0.05%
2020/05/04	15	20.11	1	20.05	20.05	14	16,908	0.08%
2020/04/30	17	20.51	26	20.56	20.50	-9	16,861	-0.05%
2020/04/29	41	20.19	23	20.15	20.15	18	16,727	0.11%
2020/04/28	12	19.97	3	19.87	19.80	9	16,750	0.05%
2020/04/27	0	0.00	4	19.75	19.75	-4	17,023	-0.02%
2020/04/24	3	19.32	0	0.00	19.25	3	16,937	0.02%
2020/04/23	2	19.30	0	0.00	19.40	2	16,954	0.01%
2020/04/22	23	19.07	13	19.03	19.10	10	16,863	0.06%
2020/04/21	19	19.27	36	19.41	19.20	-17	16,784	-0.10%
2020/04/20	17	19.68	10	19.70	19.65	7	16,636	0.04%
2020/04/17	17	19.92	6	20.18	19.85	11	16,586	0.07%
2020/04/16	132	19.76	61	19.63	19.75	71	16,425	0.43%	大買/
2020/04/15	35.2	20.12	9	20.28	19.90	26.2	16,236	0.16%
2020/04/14	142	19.33	124	19.65	20.05	18	15,789	0.11%	大買/大賣/
2020/04/13	3.1	19.03	34	18.97	18.80	-30.9	15,475	-0.20%
2020/04/10	15	19.17	32	19.12	19.20	-17	15,350	-0.11%
2020/04/09	22	18.45	108	18.29	18.45	-86	14,999	-0.57%	大賣/
2020/04/08	2	17.90	16	17.74	18.05	-14	14,703	-0.10%
2020/04/07	17.1	17.51	3	17.70	17.50	14.1	14,472	0.10%
2020/04/06	12	17.52	1	17.50	17.50	11	14,273	0.08%
2020/04/01	9	16.89	3	17.17	17.25	6	14,084	0.04%
2020/03/31	27	17.26	0	0.00	16.85	27	13,869	0.19%
2020/03/30	115	17.50	5	17.47	17.55	110	13,373	0.82%	大買/鉅額交易
2020/03/27	34	17.95	40.3	18.14	18.10	-6.3	13,122	-0.05%
2020/03/26	5	16.41	4	16.25	16.55	1	12,658	0.01%
2020/03/25	29	16.56	6	16.52	16.35	23	12,573	0.18%
2020/03/24	4	16.00	0	0.00	15.75	4	12,418	0.03%
2020/03/23	23.2	15.07	10	15.35	15.05	13.2	12,260	0.11%
2020/03/20	28	15.15	6	15.23	15.75	22	12,115	0.18%
2020/03/19	20.4	14.69	1	15.10	14.35	19.4	11,810	0.16%
2020/03/18	44.3	16.03	3.3	16.10	15.85	41	11,265	0.36%
2020/03/17	114.2	16.36	69	15.87	16.10	45.2	10,815	0.42%	大買/
2020/03/16	20.5	17.59	1	17.50	17.30	19.5	10,338	0.19%
2020/03/13	146.2	18.39	17.4	18.25	18.70	128.9	9,853	1.31%	大買/鉅額交易
2020/03/12	26	20.60	14	21.22	20.20	12	8,763	0.14%
2020/03/11	9	22.34	0	0.00	22.05	9	8,146	0.11%
2020/03/10	12	22.21	3.2	22.22	22.30	8.8	7,960	0.11%
2020/03/09	138.3	22.80	0	0.00	22.60	138.3	7,710	1.79%	大買/鉅額交易
2020/03/06	11.1	23.62	1	23.75	23.55	10.1	7,362	0.14%
2020/03/05	9	24.00	0	0.00	23.95	9	7,265	0.12%
2020/03/04	3	23.95	2	23.95	23.95	1	7,204	0.01%
2020/03/03	7	23.96	0	0.00	23.85	7	7,149	0.10%
2020/03/02	47.2	23.60	5	23.70	23.75	42.2	7,140	0.59%
2020/02/27	12	24.06	0	0.00	24.15	12	7,159	0.17%
2020/02/26	8.4	24.21	0	0.00	24.20	8.4	7,024	0.12%
2020/02/25	3.1	24.32	0	0.00	24.30	3.1	6,898	0.04%
2020/02/24	4	24.65	0	0.00	24.55	4	6,912	0.06%
2020/02/21	4	24.89	2	24.85	24.95	2	6,851	0.03%
2020/02/20	3.4	24.89	6	24.80	24.80	-2.7	6,872	-0.04%
2020/02/19	5	24.95	1	24.95	24.95	4	6,844	0.06%
2020/02/18	4	24.85	2	24.88	24.85	2	6,864	0.03%
2020/02/17	4	24.90	0.2	25.00	24.95	3.8	6,932	0.05%
2020/02/14	1	24.95	0	0.00	25.00	1	6,966	0.01%
2020/02/13	1	24.85	1	24.90	24.90	0	7,063	0.00%
2020/02/12	2	24.93	0	0.00	24.90	2	7,109	0.03%
2020/02/11	10	24.95	20	25.00	24.85	-10	7,198	-0.14%
2020/02/10	3	24.63	1	24.60	24.55	2	7,417	0.03%
2020/02/07	4	24.74	7	24.75	24.70	-3	7,586	-0.04%
2020/02/06	4	24.85	2	24.85	24.90	2	7,591	0.03%
2020/02/05	7	24.42	0.9	24.55	24.50	6.1	7,592	0.08%
2020/02/04	3	24.42	1	24.50	24.20	2	7,548	0.03%
2020/02/03	18	24.13	6	24.18	24.25	12	7,523	0.16%
2020/01/31	53	24.76	2	25.05	24.70	51	7,410	0.69%
2020/01/30	4.3	24.94	54	24.94	24.55	-49.7	7,321	-0.68%
2020/01/20	1	26.00	2	26.03	26.00	-1	6,924	-0.01%
2020/01/17	5.5	25.86	0	0.00	25.95	5.5	6,904	0.08%
2020/01/16	0.3	25.90	0	0.00	25.90	0.3	6,880	0.00%
2020/01/14	25	25.87	24	26.15	25.90	1	7,064	0.01%
2020/01/13	3	25.90	14.2	26.04	26.05	-11.2	6,948	-0.16%
2020/01/10	2.1	25.80	2	25.80	25.80	0.1	6,824	0.00%
2020/01/09	3.2	25.45	1	25.45	25.40	2.2	6,739	0.03%
2020/01/08	3	25.35	12	25.32	25.35	-9	6,780	-0.13%
2020/01/07	6	25.43	0	0.00	25.35	6	6,738	0.09%
2020/01/06	10	25.48	7	25.46	25.40	3	6,713	0.04%
2020/01/03	0	0.00	21	25.61	25.70	-21	6,676	-0.31%
2020/01/02	0	0.00	4	25.60	25.60	-4	6,677	-0.06%
2019/12/31	1	25.65	0	0.00	25.60	1	6,663	0.02%
2019/12/30	11	25.69	0	0.00	25.65	11	6,678	0.16%
2019/12/27	2	25.80	0.5	25.75	25.80	1.5	6,702	0.02%
2019/12/26	6	25.75	2	25.75	25.80	4	6,693	0.06%
2019/12/25	1	25.70	3	25.75	25.75	-2	6,835	-0.03%
2019/12/24	0.1	25.75	0	0.00	25.75	0.1	6,880	0.00%
2019/12/23	2	25.75	0	0.00	25.90	2	6,887	0.03%
2019/12/19	3	25.78	0	0.00	25.75	3	6,825	0.04%
2019/12/18	1	25.80	3	25.90	26.00	-2	6,798	-0.03%
2019/12/17	11	25.76	25	25.80	25.85	-14	6,764	-0.21%
2019/12/16	51	25.91	1	25.85	25.80	50	6,749	0.74%
2019/12/13	11	25.57	11	25.65	25.75	0	6,656	0.00%
2019/12/12	11	25.50	0	0.00	25.45	11	6,515	0.17%
2019/12/11	0	0.00	1	25.50	25.50	-1	6,482	-0.02%
2019/12/10	54	25.34	0	0.00	25.25	54	6,503	0.83%
2019/12/09	0	0.00	2	25.45	25.45	-2	6,498	-0.03%
2019/12/06	1	25.35	0.8	25.45	25.40	0.2	6,542	0.00%
2019/12/05	11	25.45	0	0.00	25.45	11	6,536	0.17%
2019/12/04	4	25.45	2	25.45	25.60	2	6,504	0.03%
2019/12/03	3	25.62	0	0.00	25.70	3	6,484	0.05%
2019/12/02	0	0.00	3	25.50	25.50	-3	6,502	-0.05%
2019/11/29	16	25.49	1	25.60	25.35	15	6,483	0.23%
2019/11/27	2	25.85	13	25.78	25.85	-11	6,446	-0.17%
2019/11/26	40	25.65	6.4	25.63	25.45	33.6	6,363	0.53%
2019/11/25	3	25.52	10	25.40	25.60	-7	6,206	-0.11%
2019/11/22	2	25.25	0	0.00	25.30	2	6,264	0.03%
2019/11/21	8	25.20	4	25.35	25.30	4	6,248	0.06%
2019/11/20	0	0.00	14.5	25.51	25.70	-14.5	6,110	-0.24%
2019/11/19	5	25.75	6	25.72	25.70	-1	6,094	-0.02%
2019/11/18	8	25.80	4	25.85	25.85	4	6,103	0.07%
2019/11/15	2	25.80	11	25.89	25.75	-9	6,094	-0.15%
2019/11/14	24	25.80	27	25.81	25.85	-3	6,075	-0.05%
2019/11/13	142	25.55	7	25.59	25.50	135	6,020	2.24%	大買/鉅額交易
2019/11/12	1	25.65	0	0.00	25.70	1	6,079	0.02%
2019/11/11	1	25.80	12	25.69	25.70	-11	5,995	-0.18%
2019/11/08	0	0.00	143	26.09	26.10	-143	6,032	-2.37%	大賣/鉅額交易
2019/11/07	7	26.16	15.9	26.17	26.20	-8.9	5,978	-0.15%
2019/11/06	16	25.75	5	25.63	25.75	11	5,710	0.19%
2019/11/05	0	0.00	1	25.40	25.50	-1	5,600	-0.02%
2019/11/04	1	25.35	0	0.00	25.35	1	5,712	0.02%
2019/11/01	2	25.00	4	24.95	25.10	-2	5,783	-0.03%
2019/10/31	3	25.02	1	25.05	25.10	2	5,838	0.03%
2019/10/30	3	25.03	1	25.05	25.15	2	5,892	0.03%
2019/10/29	6	25.18	6	25.34	25.05	0	5,864	0.00%
2019/10/28	1	25.35	0.3	25.40	25.45	0.7	5,801	0.01%
2019/10/25	0	0.00	2	25.33	25.30	-2	5,846	-0.03%
2019/10/24	1	25.35	1.1	25.54	25.55	-0.1	5,947	0.00%
2019/10/23	5	25.35	0.6	25.35	25.35	4.4	5,957	0.07%
2019/10/22	1	25.65	6	25.63	25.75	-5	5,927	-0.08%
2019/10/21	3	25.08	0	0.00	25.10	3	5,823	0.05%
2019/10/18	15.3	25.05	0	0.00	25.00	15.3	5,880	0.26%
2019/10/17	0	0.00	8	25.20	25.20	-8	5,932	-0.13%
2019/10/16	0	0.00	5	24.95	25.05	-5	5,930	-0.08%
2019/10/15	0	0.00	23	24.71	24.60	-23	5,986	-0.38%
2019/10/14	0	0.00	68	24.55	24.60	-68	6,170	-1.10%
2019/10/09	26	24.32	1	24.40	24.20	25	6,375	0.39%
2019/10/08	4	24.33	2	24.40	24.30	2	6,406	0.03%
2019/10/07	24	24.31	1	24.35	24.35	23	6,424	0.36%
2019/10/04	3	24.30	0	0.00	24.40	3	6,512	0.05%
2019/10/03	4.6	24.37	22	24.40	24.35	-17.4	6,519	-0.27%
2019/10/02	0	0.00	1	24.55	24.70	-1	6,545	-0.02%
2019/10/01	2	24.45	0	0.00	24.65	2	6,616	0.03%
2019/09/27	1	24.70	0	0.00	24.60	1	6,628	0.02%
2019/09/26	3	24.80	0	0.00	24.80	3	6,776	0.04%
2019/09/25	1	25.05	0.2	25.00	24.95	0.9	7,372	0.01%
2019/09/24	0	0.00	2	25.20	25.25	-2	7,588	-0.03%
2019/09/23	1	25.15	0	0.00	25.15	1	8,350	0.01%
2019/09/19	1	25.10	3.2	25.24	25.05	-2.2	8,486	-0.03%
2019/09/18	0	0.00	53	25.40	25.40	-53	8,583	-0.62%
2019/09/17	1	25.15	1	25.15	25.15	0	8,611	0.00%
2019/09/12	3	25.50	6	25.48	25.40	-3	8,864	-0.03%
2019/09/11	1	25.30	16	25.33	25.30	-15	9,067	-0.17%
2019/09/10	1	25.05	3	25.18	25.15	-2	9,151	-0.02%
2019/09/09	0	0.00	21.7	25.07	25.10	-21.7	9,191	-0.24%
2019/09/06	1	24.75	8	24.83	24.75	-7	9,273	-0.08%
2019/09/05	2	24.68	0	0.00	24.70	2	9,359	0.02%
2019/09/04	1	24.35	1	24.45	24.50	0	9,494	0.00%
2019/09/03	0	0.00	5	24.45	24.25	-5	9,606	-0.05%
2019/09/02	0	0.00	2	24.50	24.40	-2	9,672	-0.02%
2019/08/30	1	24.30	3	24.43	24.60	-2	9,698	-0.02%
2019/08/27	40	24.28	0	0.00	24.05	40	9,926	0.40%
2019/08/26	44	24.20	0	0.00	24.20	44	9,964	0.44%
2019/08/23	0	0.00	4.6	24.51	24.60	-4.6	10,129	-0.05%
2019/08/21	10	24.40	20	24.45	24.40	-10	10,967	-0.09%
2019/08/19	1	24.35	5	24.20	24.40	-4	10,904	-0.04%
2019/08/16	3	23.93	0	0.00	24.20	3	10,906	0.03%
2019/08/15	0	0.00	2	23.80	23.85	-2	10,879	-0.02%
2019/08/14	0	0.00	3	24.23	24.10	-3	10,896	-0.03%
2019/08/13	30	24.18	1	24.25	24.10	29	10,900	0.27%
2019/08/12	12	24.36	1	24.10	24.45	11	10,895	0.10%
2019/08/08	22	24.20	2	24.25	24.10	20	10,928	0.18%
2019/08/07	10	24.15	0	0.00	24.05	10	10,985	0.09%
2019/08/06	4	23.93	0	0.00	23.95	4	11,032	0.04%
2019/08/05	11	24.54	0	0.00	24.30	11	10,938	0.10%
2019/08/02	4	24.81	0	0.00	24.85	4	10,893	0.04%
2019/08/01	0	0.00	31.1	25.30	25.10	-31.1	10,859	-0.29%
2019/07/31	0	0.00	12	25.78	25.75	-12	10,776	-0.11%
2019/07/30	0	0.00	6	25.91	25.80	-6	10,755	-0.06%
2019/07/29	0	0.00	3	25.62	25.75	-3	10,777	-0.03%
2019/07/26	6	25.40	1.1	25.61	25.65	4.9	10,783	0.05%
2019/07/24	36	26.00	0	0.00	25.85	36	10,878	0.33%
2019/07/23	0	0.00	7	26.21	26.15	-7	10,873	-0.06%
2019/07/19	2	26.15	9	26.15	26.25	-7	10,894	-0.06%
2019/07/18	0	0.00	4	25.91	26.00	-4	10,828	-0.04%
2019/07/17	4.8	25.98	1	25.95	26.05	3.8	10,818	0.04%
2019/07/16	11	26.17	2	26.35	26.45	9	10,714	0.08%
2019/07/15	10	26.35	10	26.08	26.35	0	10,535	0.00%
2019/07/11	5	25.80	0	0.00	25.75	5	10,482	0.05%
2019/07/10	1	25.45	7	25.74	25.70	-6	10,606	-0.06%
2019/07/09	0	0.00	1	25.60	25.45	-1	10,959	-0.01%
2019/07/08	6	25.60	20	25.70	25.70	-14	11,093	-0.13%
2019/07/05	0	0.00	42	25.60	25.75	-42	11,183	-0.38%
2019/07/04	0	0.00	3	25.65	25.65	-3	11,201	-0.03%
2019/07/03	0	0.00	6	25.63	25.75	-6	11,232	-0.05%
2019/07/02	2.3	25.94	53	25.98	25.55	-50.7	11,250	-0.45%
2019/07/01	32	25.26	31	25.17	25.30	1	10,710	0.01%
2019/06/28	11	24.69	158	24.67	24.85	-147	10,506	-1.40%	大賣/鉅額交易
2019/06/27	0	0.00	1	24.55	24.55	-1	9,837	-0.01%
2019/06/25	0	0.00	2	24.30	24.30	-2	9,925	-0.02%
2019/06/24	0	0.00	12	24.24	24.20	-12	10,327	-0.12%
2019/06/21	4	24.05	0	0.00	24.00	4	10,358	0.04%
2019/06/19	4	24.18	2	24.33	24.35	2	11,058	0.02%
2019/06/17	0	0.00	0.8	24.00	24.00	-0.8	10,723	-0.01%
2019/06/14	0	0.00	19	24.37	24.15	-19	10,809	-0.18%
2019/06/13	4	24.30	4	24.39	24.45	0	10,800	0.00%
2019/06/12	12	24.55	0	0.00	24.50	12	10,744	0.11%
2019/06/11	2	24.35	4.1	24.58	24.80	-2.1	10,704	-0.02%
2019/06/06	4	23.93	2	24.00	24.00	2	10,493	0.02%
2019/06/05	3	24.30	1	24.15	23.90	2	10,484	0.02%
2019/06/04	1	24.00	1	24.00	24.00	0	10,521	0.00%
2019/06/03	1	23.70	55	23.79	23.70	-54	10,501	-0.51%
2019/05/31	0	0.00	1	24.30	24.40	-1	10,484	-0.01%
2019/05/30	1	24.00	29	23.88	24.25	-28	10,350	-0.27%
2019/05/29	1	23.15	0	0.00	23.00	1	10,229	0.01%
2019/05/28	30	22.93	20.2	22.86	23.00	9.8	10,188	0.10%
2019/05/27	0	0.00	1	24.05	24.05	-1	9,500	-0.01%
2019/05/24	1	24.15	0	0.00	24.10	1	9,537	0.01%
2019/05/23	4	24.13	0	0.00	24.05	4	9,647	0.04%
2019/05/22	2	24.30	1	24.45	24.50	1	9,685	0.01%
2019/05/21	3	24.38	0	0.00	24.25	3	9,713	0.03%
2019/05/20	1	24.25	0	0.00	24.25	1	9,562	0.01%
2019/05/17	1	23.90	10	23.95	23.90	-9	9,536	-0.09%
2019/05/16	4	24.14	1	24.15	24.00	3	9,518	0.03%
2019/05/15	3	24.33	1	24.45	24.15	2	9,575	0.02%
2019/05/14	0	0.00	15	24.30	24.30	-15	9,569	-0.16%
2019/05/09	1	25.05	0	0.00	24.95	1	9,708	0.01%
2019/05/08	14	25.09	0	0.00	25.05	14	9,765	0.14%
2019/05/07	20	25.53	0	0.00	25.45	20	9,787	0.20%
2019/05/06	2	25.43	19	25.55	25.45	-17	9,917	-0.17%
2019/05/03	4	25.93	0	0.00	25.85	4	9,975	0.04%
2019/05/02	11.7	26.34	23	26.10	26.20	-11.3	9,981	-0.11%
2019/04/30	21	25.69	6	25.55	25.70	15	9,877	0.15%
2019/04/29	0	0.00	12.8	25.25	25.30	-12.8	9,868	-0.13%
2019/04/25	18	25.03	0	0.00	25.15	18	10,078	0.18%
2019/04/24	18	25.52	0	0.00	25.30	18	10,249	0.18%
2019/04/23	1	25.50	3	25.55	25.55	-2	10,445	-0.02%
2019/04/22	1	25.65	4	25.63	25.65	-3	10,664	-0.03%
2019/04/19	6	25.45	0	0.00	25.40	6	10,703	0.06%
2019/04/18	80	25.37	1	25.35	25.30	79	10,703	0.74%
2019/04/17	4	25.38	1	25.35	25.30	3	10,749	0.03%
2019/04/16	16	24.84	3	24.80	24.80	13	10,570	0.12%
2019/04/15	7.2	24.75	4	24.76	24.65	3.2	10,440	0.03%
2019/04/12	3.2	25.35	0	0.00	25.40	3.2	10,044	0.03%
2019/04/11	4	25.50	0.1	25.50	25.50	3.9	9,889	0.04%
2019/04/10	9	25.49	3	25.62	25.50	6	9,742	0.06%
2019/04/09	1	25.40	0	0.00	25.55	1	9,742	0.01%
2019/04/08	2	25.43	1	25.45	25.40	1	9,620	0.01%
2019/04/03	21	25.67	1	25.70	25.65	20	9,403	0.21%
2019/04/02	0	0.00	1	26.00	25.95	-1	9,306	-0.01%
2019/04/01	6	25.93	10	26.05	25.85	-4	9,283	-0.04%
2019/03/29	12	26.11	0.2	26.15	26.15	11.8	9,129	0.13%
2019/03/28	12	25.58	8.7	25.80	25.85	3.3	9,044	0.04%
2019/03/27	63	25.93	9	26.19	25.55	54	8,873	0.61%
2019/03/26	2.8	26.73	1	26.80	26.75	1.8	8,387	0.02%
2019/03/25	25	26.74	5	26.63	26.90	20	8,385	0.24%
2019/03/22	53.1	27.09	2.7	27.13	27.15	50.4	8,232	0.61%
2019/03/20	3	28.78	2	28.75	28.70	1	7,503	0.01%
2019/03/19	1	28.90	4	28.80	28.80	-3	7,494	-0.04%
2019/03/18	4	29.13	0	0.00	29.05	4	7,370	0.05%
2019/03/14	1	29.30	18	29.48	29.50	-17	7,342	-0.23%
2019/03/08	0	0.00	5	29.25	29.25	-5	7,286	-0.07%
2019/03/06	0	0.00	12	29.15	29.30	-12	7,306	-0.16%
2019/03/04	0	0.00	15	28.57	28.65	-15	7,335	-0.20%
2019/02/27	0	0.00	1	28.90	28.75	-1	7,306	-0.01%
2019/02/26	0	0.00	2	28.98	28.90	-2	7,264	-0.03%
2019/02/25	1	28.60	0	0.00	28.85	1	7,222	0.01%
2019/02/22	10	28.51	0	0.00	28.55	10	7,262	0.14%
2019/02/20	0	0.00	12	28.60	28.65	-12	7,070	-0.17%
2019/02/19	0	0.00	5	28.52	28.50	-5	7,035	-0.07%
2019/02/15	3	28.45	1	28.40	28.40	2	7,052	0.03%
2019/02/14	0	0.00	6	28.27	28.35	-6	6,991	-0.09%
2019/02/13	10	27.89	4	27.75	27.80	6	6,851	0.09%
2019/02/11	0	0.00	4	27.80	27.75	-4	6,824	-0.06%
2019/01/29	1	27.30	0.3	27.40	27.30	0.7	6,635	0.01%
2019/01/28	0	0.00	3	27.10	27.20	-3	6,517	-0.05%
2019/01/25	3	27.05	3	26.95	27.15	0	6,475	0.00%
2019/01/24	8	26.64	0	0.00	26.60	8	6,376	0.13%
2019/01/23	3	26.85	0	0.00	26.80	3	6,402	0.05%
2019/01/21	3	27.00	6.5	27.17	27.30	-3.5	6,343	-0.05%
2019/01/18	15	26.74	0	0.00	26.65	15	6,356	0.24%
2019/01/17	1	26.70	0	0.00	26.55	1	6,321	0.02%
2019/01/16	31.2	27.01	7	26.71	26.80	24.2	6,235	0.39%
2019/01/15	20	27.20	0	0.00	27.05	20	5,997	0.33%
2019/01/14	19	27.58	1	27.45	27.20	18	5,816	0.31%
2019/01/11	4	28.15	2	28.30	28.25	2	5,600	0.04%
2019/01/09	1	28.20	0	0.00	28.10	1	5,608	0.02%
2019/01/08	1.4	27.91	0	0.00	27.80	1.4	5,572	0.03%
2019/01/07	6	27.95	0	0.00	28.05	6	5,626	0.11%
2019/01/02	1	28.00	0	0.00	27.85	1	6,132	0.02%
2018/12/28	13	27.83	0	0.00	27.85	13	6,282	0.21%
2018/12/27	1	27.95	0	0.00	27.95	1	6,298	0.02%
2018/12/13	1	28.80	0	0.00	28.90	1	6,816	0.01%
2018/12/10	3	28.93	0	0.00	28.85	3	6,708	0.04%
2018/12/06	1	29.40	0	0.00	29.40	1	6,648	0.02%
2018/11/30	1	29.20	0	0.00	29.25	1	6,637	0.02%
2018/11/29	2	28.98	0	0.00	28.95	2	6,567	0.03%
2018/11/26	2	29.30	0	0.00	29.50	2	6,416	0.03%
2018/11/22	2	29.80	0	0.00	29.65	2	6,472	0.03%
2018/11/21	0	0.00	1	29.50	29.80	-1	6,457	-0.02%
2018/11/20	0	0.00	1	29.80	29.70	-1	6,381	-0.02%
2018/11/08	1	30.05	0	0.00	29.95	1	6,506	0.02%
2018/11/07	0	0.00	10.2	29.75	30.00	-10.2	6,447	-0.16%
2018/11/06	0	0.00	5	29.65	29.80	-5	6,472	-0.08%
2018/11/05	0	0.00	3	29.30	29.55	-3	6,418	-0.05%
2018/11/02	0	0.00	1.1	29.31	29.45	-1.1	6,463	-0.02%
2018/10/31	0	0.00	5	29.01	29.40	-5	6,589	-0.08%
2018/10/29	0	0.00	3	28.55	28.30	-3	6,928	-0.04%
2018/10/25	11	27.90	16	28.00	27.90	-5	7,177	-0.07%
2018/10/24	7	28.41	2	28.35	28.30	5	7,180	0.07%
2018/10/23	3	28.57	0	0.00	28.40	3	7,132	0.04%
2018/10/22	2	28.90	0	0.00	28.90	2	7,094	0.03%
2018/10/18	2.3	28.62	26	28.55	28.60	-23.7	7,119	-0.33%
2018/10/17	2	28.95	0	0.00	28.90	2	7,285	0.03%
2018/10/16	6	28.71	0	0.00	28.85	6	7,407	0.08%
2018/10/15	2	28.65	0	0.00	28.65	2	7,385	0.03%
2018/10/12	9	28.75	0	0.00	28.80	9	7,349	0.12%
2018/10/11	14	28.62	1	28.75	28.50	13	7,206	0.18%
2018/10/08	4	29.84	1	29.75	29.75	3	6,846	0.04%
2018/10/05	3	29.95	3	30.15	30.15	0	6,717	0.00%
2018/10/04	0	0.00	2	30.28	30.60	-2	6,628	-0.03%
2018/09/28	2	30.60	3	30.65	30.70	-1	6,393	-0.02%
2018/09/26	2	30.45	0	0.00	30.45	2	6,196	0.03%
2018/09/25	2	30.53	7	30.25	30.35	-5	6,218	-0.08%
2018/09/21	7	30.01	6	30.04	30.15	1	6,162	0.02%
2018/09/20	2	29.70	20	29.80	29.80	-18	6,204	-0.29%
2018/09/18	0.5	29.60	0	0.00	29.50	0.5	6,237	0.01%
2018/09/14	1	29.75	0.3	29.80	29.65	0.7	6,309	0.01%
2018/09/13	2	29.55	0	0.00	29.65	2	6,304	0.03%
2018/09/12	5	29.50	0	0.00	29.40	5	6,343	0.08%
2018/09/10	2	29.55	0	0.00	29.55	2	6,388	0.03%
2018/09/07	6	29.72	0	0.00	29.70	6	6,531	0.09%
2018/09/05	1	29.95	0	0.00	29.95	1	6,566	0.02%
2018/09/04	0	0.00	1	30.35	30.15	-1	6,551	-0.02%
2018/09/03	0	0.00	3	30.23	30.25	-3	6,627	-0.05%
2018/08/31	0	0.00	3	30.32	30.55	-3	6,634	-0.05%
2018/08/30	0.1	30.25	0	0.00	30.25	0.1	6,570	0.00%
2018/08/29	1	30.20	2	30.20	30.25	-1	6,559	-0.02%
2018/08/28	4	29.85	0	0.00	29.85	4	6,564	0.06%
2018/08/24	1	29.70	1	29.80	29.75	0	6,699	0.00%
2018/08/23	3	29.78	0	0.00	29.90	3	6,980	0.04%
2018/08/22	0	0.00	5.7	30.00	29.90	-5.7	7,107	-0.08%
2018/08/20	1	29.80	0	0.00	29.80	1	7,113	0.01%
2018/08/17	1	30.05	0	0.00	30.00	1	7,133	0.01%
2018/08/16	4	29.81	0	0.00	30.05	4	7,166	0.06%
2018/08/15	3	29.95	2	30.25	29.85	1	7,207	0.01%
2018/08/14	3	30.08	0	0.00	30.05	3	7,257	0.04%
2018/08/13	14	30.03	2	29.90	29.95	12	7,416	0.16%
2018/08/10	2	30.43	0	0.00	30.30	2	7,612	0.03%
2018/08/09	13	30.53	1	30.55	30.50	12	7,633	0.16%
2018/08/08	0	0.00	2	30.35	30.40	-2	7,523	-0.03%
2018/08/07	16	30.03	0	0.00	30.00	16	7,456	0.21%
2018/08/03	54	30.18	2	30.05	30.05	52	7,438	0.70%
2018/08/02	22	32.90	7	32.88	32.85	15	7,062	0.21%
2018/08/01	3	32.73	10	32.85	32.95	-7	6,827	-0.10%
2018/07/31	0	0.00	1	32.45	32.40	-1	6,722	-0.01%
2018/07/27	30	32.15	21.3	32.15	32.20	8.7	6,796	0.13%
2018/07/26	0	0.00	1.9	32.15	32.25	-1.9	6,823	-0.03%
2018/07/25	0	0.00	0.2	32.00	31.95	-0.2	6,822	0.00%
2018/07/24	31	31.88	0.6	31.80	31.80	30.4	6,819	0.45%
2018/07/23	3	31.57	0	31.50	31.40	3	6,671	0.04%
2018/07/16	0	0.00	2	32.00	31.95	-2	6,871	-0.03%
2018/07/11	0	0.00	0	31.95	31.95	0	7,127	0.00%
2018/07/10	0	0.00	0	31.90	32.05	0	7,215	0.00%
2018/07/06	10	31.55	1	31.50	31.60	9	7,390	0.12%
2018/07/05	1	31.55	0	0.00	31.60	1	7,445	0.01%
2018/07/04	1	31.60	0	0.00	31.70	1	7,566	0.01%
2018/07/02	2	32.00	0	0.00	31.80	2	7,566	0.03%
2018/06/29	1	32.20	2	32.10	32.10	-1	7,536	-0.01%
2018/06/25	0	0.00	6	32.20	32.00	-6	7,312	-0.08%
2018/06/22	1	31.80	1	31.85	31.80	0	7,319	0.00%
2018/06/20	0	0.00	3.2	31.99	32.15	-3.2	7,350	-0.04%
2018/06/19	5	32.00	5	31.95	31.80	0	7,375	0.00%
2018/06/15	0	0.00	2	32.20	32.40	-2	7,320	-0.03%
2018/06/14	2	32.00	0	32.00	31.90	2	7,180	0.03%
2018/06/13	0	0.00	1	32.45	32.45	-1	7,176	-0.01%
2018/06/12	7	32.16	7	32.11	32.20	0	7,319	0.00%
2018/06/11	9	32.30	1	32.30	32.40	8	7,299	0.11%
2018/06/08	7	32.66	6	32.75	32.70	1	7,270	0.01%
2018/06/07	10	32.68	7	32.69	32.70	3	7,314	0.04%
2018/06/05	0	0.00	21	32.59	32.85	-21	7,389	-0.28%
2018/06/04	3	32.50	1	32.45	32.55	2	7,348	0.03%
2018/06/01	3	31.90	10	32.00	32.05	-7	7,349	-0.10%
2018/05/31	6	31.97	1	31.90	31.45	5	7,324	0.07%
2018/05/30	8	32.09	60	32.13	32.00	-52	7,085	-0.73%
2018/05/29	0.3	32.85	11	32.97	33.00	-10.7	6,998	-0.15%
2018/05/28	5.3	32.99	5	33.00	33.00	0.3	7,071	0.00%
2018/05/24	0.2	32.95	0	0.00	33.10	0.2	7,136	0.00%
2018/05/23	2	32.95	0	0.00	32.90	2	7,116	0.03%
2018/05/21	2	32.85	3	33.00	33.15	-1	7,044	-0.01%
2018/05/18	0	0.00	10	32.74	32.60	-10	6,938	-0.14%
2018/05/16	0	0.00	13	31.70	31.85	-13	6,896	-0.19%
2018/05/15	0.4	31.40	5	31.58	31.40	-4.6	6,939	-0.07%
2018/05/14	1	31.50	0	0.00	31.45	1	7,206	0.01%
2018/05/09	0	0.00	1	31.05	31.30	-1	7,143	-0.01%
2018/05/08	0.1	31.10	0	0.00	31.15	0.1	7,198	0.00%
2018/05/04	1	30.90	0	0.00	30.85	1	7,196	0.01%
2018/05/03	1	31.65	0	0.00	31.55	1	7,066	0.01%
2018/05/02	0	0.00	1	32.20	32.00	-1	7,089	-0.01%
2018/04/27	3	32.35	2.2	32.24	32.30	0.8	7,165	0.01%
2018/04/26	2	32.13	4	32.48	32.10	-2	7,172	-0.03%
2018/04/25	0	0.00	24	31.86	32.00	-24	7,065	-0.34%
2018/04/24	0	0.00	4	31.71	31.65	-4	7,123	-0.06%
2018/04/20	0	0.00	2	31.55	31.35	-2	7,132	-0.03%
2018/04/19	12	31.32	19	31.57	31.70	-7	7,139	-0.10%
2018/04/17	4	31.11	0	0.00	31.15	4	6,999	0.06%
2018/04/16	0	0.00	5	31.05	31.25	-5	7,032	-0.07%
2018/04/13	1	31.30	1	31.35	31.05	0	7,000	0.00%
2018/04/12	12	31.03	3	31.03	31.20	9	6,915	0.13%
2018/04/10	6	30.55	2	30.65	30.80	4	6,790	0.06%
2018/04/09	0	30.25	7	30.24	30.25	-7	6,770	-0.10%
2018/03/31	2	30.15	0	0.00	30.05	2	6,804	0.03%
2018/03/30	1	30.05	0	0.00	30.00	1	6,840	0.01%
2018/03/29	12	30.06	0	0.00	30.25	12	6,806	0.18%
2018/03/27	1.1	30.59	3	30.58	30.55	-1.9	6,805	-0.03%
2018/03/26	10	30.00	0	0.00	30.20	10	6,799	0.15%
2018/03/23	20	30.08	4	30.05	29.90	16	6,836	0.23%
2018/03/22	13	30.37	0	0.00	30.60	13	6,893	0.19%
2018/03/21	1	30.35	0	0.00	30.40	1	6,865	0.01%
2018/03/19	0	0.00	13	30.78	30.80	-13	7,390	-0.18%
2018/03/16	10	31.05	2	30.25	31.05	8	7,375	0.11%
2018/03/14	0	0.00	3	30.37	30.35	-3	7,429	-0.04%
2018/03/13	0	0.00	2	30.30	30.25	-2	7,410	-0.03%
2018/03/12	0	0.00	9	30.26	30.35	-9	7,425	-0.12%
2018/03/09	1	29.75	0	0.00	29.75	1	7,410	0.01%
2018/03/08	15	29.77	7.5	29.84	29.90	7.5	7,606	0.10%
2018/03/06	3	29.50	0	0.00	29.55	3	7,878	0.04%
2018/03/05	15.3	29.11	0	0.00	29.05	15.3	8,092	0.19%
2018/03/02	3	29.27	0	0.00	29.50	3	8,128	0.04%
2018/03/01	2	29.40	0	0.00	29.45	2	8,156	0.02%
2018/02/27	0	0.00	2.3	30.06	29.40	-2.3	8,192	-0.03%
2018/02/26	0	0.00	4	30.05	30.05	-4	8,088	-0.05%
2018/02/23	0.1	30.00	5	29.95	30.00	-5	8,187	-0.06%
2018/02/21	0	0.00	1	29.40	29.55	-1	9,076	-0.01%
2018/02/12	2	29.10	2	29.20	29.15	0	9,058	0.00%
2018/02/09	0	0.00	1	28.95	29.05	-1	9,039	-0.01%
2018/02/08	3	28.88	0	0.00	28.90	3	8,919	0.03%
2018/02/07	23	29.18	1.3	29.03	29.15	21.7	8,796	0.25%
2018/02/06	26	28.81	53.9	28.35	28.45	-27.9	8,731	-0.32%
2018/02/05	42.8	29.90	0	0.00	29.90	42.8	8,454	0.51%
2018/02/02	0.1	30.20	0	0.00	30.30	0.1	8,392	0.00%
2018/02/01	15	30.20	10.1	30.19	30.15	4.9	8,404	0.06%
2018/01/31	2.1	29.95	5	30.00	30.00	-2.9	8,430	-0.03%
2018/01/30	18	30.23	0	0.00	30.20	18	8,383	0.21%
2018/01/29	0	0.00	2	30.45	30.50	-2	8,387	-0.02%
2018/01/26	1	30.40	0	0.00	30.35	1	8,385	0.01%
2018/01/25	5.6	30.41	0	0.00	30.55	5.6	8,399	0.07%
2018/01/24	12.1	30.46	11	30.45	30.65	1.1	8,335	0.01%
2018/01/23	1	30.80	1	30.80	30.95	0	8,319	0.00%
2018/01/22	14	30.95	1	31.00	31.00	13	8,333	0.16%
2018/01/19	5	31.35	89	31.22	31.30	-84	8,419	-1.00%
2018/01/18	16	31.33	26.5	31.19	31.15	-10.5	8,346	-0.13%
2018/01/16	5.6	30.80	0	0.00	30.90	5.6	8,105	0.07%
2018/01/15	0	0.00	40.7	30.60	30.70	-40.7	8,078	-0.50%
2018/01/11	4	30.41	2	30.40	30.45	2	8,137	0.02%
2018/01/10	26	30.64	8	30.40	30.50	18	8,239	0.22%
2018/01/09	3	30.27	0	0.00	30.25	3	8,232	0.04%
2018/01/08	0	0.00	2	30.33	30.35	-2	8,205	-0.02%
2018/01/05	0	0.00	11	30.25	30.30	-11	8,218	-0.13%
2018/01/04	0	0.00	0.6	30.20	30.30	-0.6	8,291	-0.01%
2018/01/03	5	30.17	4	30.19	30.25	1	8,242	0.01%