台灣高鐵 (2633)-元大-新盛券商分點個股進出

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
30.40
漲跌
▲0.25
漲幅
+0.83%
成交量
2,904張
產業
上市航運類股
907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－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	0.5	30.35	30.40	-0.5	3,938	-0.01%
2024/05/21	0	0.00	1	30.30	30.15	-1	3,956	-0.03%
2024/05/20	0	30.55	3	30.57	30.55	-3	3,914	-0.08%
2024/05/16	0	30.40	10	30.45	30.45	-10	3,879	-0.26%
2024/05/14	0	30.45	0	0.00	30.40	0	3,823	0.00%
2024/05/13	0.2	30.40	0	0.00	30.50	0.2	3,764	0.00%
2024/05/10	0	30.30	0	0.00	30.35	0	3,707	0.00%
2024/05/09	2	30.23	0	0.00	30.25	2	3,692	0.05%
2024/05/08	0	30.35	5	30.30	30.35	-5	3,694	-0.14%
2024/05/07	1	30.45	0	0.00	30.35	1	3,657	0.03%
2024/05/06	0	30.15	15	30.32	30.50	-15	3,629	-0.41%
2024/05/02	10	30.07	20	30.10	30.05	-10	3,534	-0.28%
2024/04/30	0	30.05	0	0.00	29.90	0	3,506	0.00%
2024/04/29	0	30.05	0	0.00	30.05	0	3,473	0.00%
2024/04/26	5	29.80	0	0.00	29.95	5	3,451	0.15%
2024/04/19	11	29.35	2	29.40	29.30	9	3,489	0.26%
2024/04/18	3	29.67	0	0.00	29.60	3	3,378	0.09%
2024/04/17	0	29.80	0	0.00	29.60	0	3,350	0.00%
2024/04/16	5	29.60	2	29.55	29.55	3	3,313	0.09%
2024/04/10	2	30.15	4	30.15	30.15	-2	3,216	-0.06%
2024/04/03	0	0.00	2	29.95	29.95	-2	3,240	-0.06%
2024/04/02	0	0.00	4	30.13	30.15	-4	3,267	-0.12%
2024/03/28	6	30.13	0	0.00	30.15	6	3,256	0.18%
2024/03/27	7	30.10	0	0.00	30.00	7	3,220	0.22%
2024/03/26	1	30.05	0	0.00	30.00	1	3,201	0.03%
2024/03/25	11	30.24	0	0.00	30.10	11	3,182	0.35%
2024/03/19	2	29.95	0	0.00	29.80	2	3,187	0.06%
2024/03/18	4	30.11	0.1	30.05	30.25	3.9	3,123	0.12%
2024/03/15	5	29.90	0	0.00	30.35	5	3,112	0.16%
2024/03/14	0	30.00	0	0.00	30.10	0	2,930	0.00%
2024/03/13	4	30.05	0	0.00	30.15	4	2,907	0.14%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/11	0	0.00	1	30.00	29.90	-1	2,816	-0.04%
2024/03/04	1	29.70	0	0.00	29.80	1	2,859	0.03%
2024/02/29	1	29.85	0	0.00	30.20	1	2,824	0.04%
2024/02/26	0	0.00	1	29.50	29.50	-1	2,685	-0.04%
2024/02/21	3	29.50	2	29.55	29.45	1	2,677	0.04%
2024/02/19	2	29.45	0	0.00	29.50	2	2,694	0.07%
2024/01/31	0	0.00	1	29.55	29.55	-1	2,660	-0.04%
2024/01/30	0.1	29.70	0	0.00	29.70	0.1	2,649	0.00%
2024/01/23	0	0.00	3	29.70	29.80	-3	2,721	-0.11%
2024/01/18	2	29.30	0	0.00	29.35	2	2,973	0.07%
2024/01/17	3.1	29.45	0	0.00	29.30	3.1	2,977	0.10%
2024/01/16	1	29.85	2	29.95	29.85	-1	2,909	-0.03%
2024/01/12	0	0.00	3	30.10	30.25	-3	2,969	-0.10%
2024/01/10	2	30.10	0	0.00	30.10	2	3,018	0.07%
2024/01/08	0	30.30	1	30.20	30.20	-1	3,053	-0.03%
2024/01/05	1	30.05	55	30.05	30.15	-54	3,060	-1.76%
2024/01/03	5	30.40	0	0.00	30.40	5	3,105	0.16%
2024/01/02	2	30.65	0	0.00	30.80	2	3,088	0.06%
2023/12/28	1	30.65	0	0.00	30.65	1	3,101	0.03%
2023/12/27	1	30.45	0	0.00	30.50	1	3,075	0.03%
2023/12/26	0	0.00	19	30.43	30.45	-19	3,073	-0.62%
2023/12/22	0	0.00	3	30.15	30.15	-3	3,060	-0.10%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/20	1	30.15	0.5	30.20	30.30	0.5	3,053	0.02%
2023/12/15	0	0.00	2	30.35	30.40	-2	3,095	-0.06%
2023/12/14	3	30.58	0	0.00	30.40	3	3,068	0.10%
2023/12/12	1	30.55	0	0.00	30.60	1	3,255	0.03%
2023/12/08	0	0.00	0	30.25	30.20	0	3,341	0.00%
2023/12/06	2	30.20	1	30.20	30.10	1	3,347	0.03%
2023/12/05	1.1	30.15	0	0.00	30.15	1.1	3,348	0.03%
2023/12/04	0.1	30.13	0	0.00	30.00	0.1	3,339	0.00%
2023/12/01	0.1	30.06	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.1	30.05	0	0.00	30.10	0.1	3,435	0.00%
2023/11/29	1.2	29.89	0	0.00	29.85	1.2	3,341	0.04%
2023/11/28	0.1	30.16	0	0.00	30.15	0.1	3,297	0.00%
2023/11/27	2	29.88	0	0.00	29.85	2	3,346	0.06%
2023/11/21	0.1	30.40	1	30.40	30.40	-1	3,343	-0.03%
2023/11/16	0	0.00	0.1	30.20	30.30	-0.1	3,254	0.00%
2023/11/09	1	29.90	0	0.00	29.85	1	3,244	0.03%
2023/11/08	0	0.00	4	30.23	30.25	-4	3,278	-0.12%
2023/11/07	0	0.00	1	30.15	30.25	-1	3,267	-0.03%
2023/11/03	0.1	29.90	0	0.00	29.90	0.1	3,264	0.00%
2023/10/26	5	29.21	0	0.00	29.15	5	3,287	0.15%
2023/10/25	3	29.50	0	0.00	29.65	3	3,193	0.09%
2023/10/19	0	0.00	1	30.05	30.05	-1	3,081	-0.03%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/12	2	30.08	0	0.00	30.45	2	3,158	0.06%
2023/10/11	0	0.00	1	30.15	30.30	-1	3,146	-0.03%
2023/10/04	1	29.80	0	0.00	29.85	1	3,229	0.03%
2023/10/02	1	30.25	1.2	30.16	30.30	-0.2	3,350	-0.01%
2023/09/28	1.2	30.15	4	30.00	29.95	-2.8	3,441	-0.08%
2023/09/27	0	0.00	1	30.00	29.90	-1	3,463	-0.03%
2023/09/26	0	0.00	4	30.10	30.10	-4	3,486	-0.11%
2023/09/22	12	30.00	4	30.05	30.10	8	3,581	0.22%
2023/09/21	0	0.00	12	30.00	29.85	-12	3,596	-0.33%
2023/09/20	8	30.21	4	30.15	30.15	4	3,577	0.11%
2023/09/19	0	0.00	1	30.25	30.20	-1	3,584	-0.03%
2023/09/18	3	30.60	0	0.00	30.55	3	3,576	0.08%
2023/09/15	8.5	30.63	3	31.16	30.80	5.5	3,581	0.15%
2023/09/14	9.4	30.29	8	30.55	30.55	1.4	3,402	0.04%
2023/09/13	1	30.25	0	0.00	30.25	1	3,336	0.03%
2023/09/07	1	29.60	0	0.00	29.60	1	3,424	0.03%
2023/09/06	1	29.60	0	0.00	29.55	1	3,467	0.03%
2023/08/30	1	29.95	0	0.00	29.90	1	3,408	0.03%
2023/08/29	2	29.65	0	0.00	29.80	2	3,453	0.06%
2023/08/24	0	0.00	1	29.65	29.60	-1	3,689	-0.03%
2023/08/18	1	29.55	0	0.00	29.35	1	3,930	0.03%
2023/08/16	1	29.25	0	0.00	29.15	1	4,051	0.02%
2023/08/15	1	29.35	0	0.00	29.20	1	4,134	0.02%
2023/08/14	3	29.28	0	0.00	29.25	3	4,345	0.07%
2023/08/11	0	0.00	6	29.78	29.80	-6	4,642	-0.13%
2023/08/10	0	29.80	10	29.70	29.70	-10	4,863	-0.21%
2023/08/09	1	29.95	0	0.00	29.90	1	5,045	0.02%
2023/08/07	0	0.00	10	29.80	29.90	-10	5,030	-0.20%
2023/08/04	1	29.90	0	0.00	29.80	1	5,035	0.02%
2023/08/01	3	30.30	0	0.00	30.20	3	4,914	0.06%
2023/07/31	1	30.20	8.3	30.20	30.15	-7.3	4,910	-0.15%
2023/07/28	1	30.30	10	30.20	30.15	-9	4,931	-0.18%
2023/07/24	0	0.00	19	30.06	30.05	-19	4,952	-0.38%
2023/07/19	0.3	30.48	0	0.00	30.25	0.3	4,985	0.01%
2023/07/18	2	30.05	2	30.10	30.25	0	4,982	0.00%
2023/07/17	2	30.13	9.2	30.12	30.15	-7.2	4,948	-0.15%
2023/07/14	6	30.35	2	30.35	30.25	4	4,967	0.08%
2023/07/13	12.2	30.47	1	30.20	30.25	11.2	4,957	0.23%
2023/07/12	5	30.85	0	0.00	30.80	5	4,956	0.10%
2023/07/11	3	31.00	1	31.15	31.20	2	4,949	0.04%
2023/07/10	1	31.20	0	0.00	31.20	1	5,036	0.02%
2023/07/07	1	31.20	2	31.28	31.05	-1	5,016	-0.02%
2023/07/06	1	31.75	0	0.00	31.55	1	4,966	0.02%
2023/07/05	0	32.25	1	32.15	32.15	-1	4,855	-0.02%
2023/07/04	1	32.35	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	4	32.35	32.40	-4	4,858	-0.08%
2023/06/28	2	32.08	2	32.25	32.15	0	4,837	0.00%
2023/06/27	0	0.00	0.3	32.35	32.25	-0.3	4,796	-0.01%
2023/06/26	2	32.55	0	0.00	32.35	2	4,801	0.04%
2023/06/21	0	0.00	5	32.61	32.60	-5	4,828	-0.10%
2023/06/20	30	32.37	0	0.00	32.40	30	4,859	0.62%
2023/06/19	10	32.35	20	32.35	32.35	-10	4,868	-0.21%
2023/06/16	0	0.00	2	32.43	32.45	-2	4,855	-0.04%
2023/06/15	7	32.36	1	32.50	32.50	6	4,829	0.12%
2023/06/14	9	32.39	0	0.00	32.35	9	4,924	0.18%
2023/06/13	9	32.54	14.8	32.51	32.60	-5.8	4,904	-0.12%
2023/06/12	3	32.50	8	32.45	32.50	-5	4,936	-0.10%
2023/06/09	0	0.00	5	32.61	32.90	-5	4,939	-0.10%
2023/06/08	6	32.83	0	0.00	32.70	6	4,955	0.12%
2023/06/06	7	32.99	22	32.92	33.00	-15	5,064	-0.30%
2023/06/02	12.4	32.70	3	33.00	33.00	9.4	5,175	0.18%
2023/06/01	3.7	32.57	0	0.00	32.65	3.7	5,288	0.07%
2023/05/31	0	32.65	2.6	32.66	32.55	-2.6	5,290	-0.05%
2023/05/30	2.6	32.90	2	32.80	32.75	0.6	5,108	0.01%
2023/05/29	1.2	32.37	28	32.40	32.40	-26.8	5,129	-0.52%
2023/05/26	2	32.78	0	0.00	32.60	2	5,127	0.04%
2023/05/25	19	32.90	2.1	32.96	32.90	16.9	5,117	0.33%
2023/05/24	9.4	33.28	3.7	33.13	33.20	5.6	5,080	0.11%
2023/05/23	17	32.95	13.1	32.90	33.30	3.9	5,021	0.08%
2023/05/22	9	32.80	1	32.90	32.95	8	4,966	0.16%
2023/05/19	1.1	32.62	14	32.60	32.60	-12.9	4,902	-0.26%
2023/05/18	6.7	32.84	36.5	32.93	32.70	-29.8	4,814	-0.62%
2023/05/17	4.9	32.93	13	33.01	33.30	-8.1	4,601	-0.18%
2023/05/16	6.3	32.32	5.8	32.25	32.25	0.5	4,258	0.01%
2023/05/15	5.1	31.61	6	31.58	31.80	-0.9	4,032	-0.02%
2023/05/12	1	30.85	0	0.00	30.90	1	3,819	0.03%
2023/05/11	0	30.95	3	30.95	30.75	-3	3,818	-0.08%
2023/05/10	1	31.00	0	0.00	30.95	1	3,817	0.03%
2023/05/09	0	31.15	0	0.00	31.15	0	3,819	0.00%
2023/05/08	1	31.20	0	0.00	31.25	1	3,838	0.03%
2023/05/05	0	31.10	0	31.05	31.00	0	3,838	0.00%
2023/05/04	0	31.10	0	0.00	31.20	0	3,881	0.00%
2023/05/03	2	30.95	0	0.00	30.90	2	3,901	0.05%
2023/05/02	6.1	31.14	0	0.00	31.20	6.1	3,976	0.15%
2023/04/28	1.1	30.90	0	0.00	31.05	1.1	4,043	0.03%
2023/04/25	0	0.00	3	30.95	30.75	-3	4,088	-0.07%
2023/04/24	1	30.90	0	0.00	30.95	1	4,096	0.02%
2023/04/21	0	0.00	6	30.60	30.85	-6	4,119	-0.15%
2023/04/20	0	0.00	0.2	30.65	30.65	-0.2	4,119	0.00%
2023/04/19	2.2	30.64	3	30.75	30.75	-0.8	4,138	-0.02%
2023/04/18	2.4	31.21	30	31.20	31.10	-27.6	4,123	-0.67%
2023/04/17	3.2	31.08	7.7	31.10	31.15	-4.6	4,101	-0.11%
2023/04/14	0.2	30.86	4	30.79	30.90	-3.8	4,034	-0.09%
2023/04/13	5.6	30.90	4	30.91	30.90	1.6	4,011	0.04%
2023/04/12	0	30.45	0	30.45	30.50	0	3,876	0.00%
2023/04/11	0.2	30.35	13	30.40	30.40	-12.8	3,856	-0.33%
2023/04/10	0	30.20	8	30.15	30.15	-8	3,798	-0.21%
2023/04/07	0	30.25	5	30.12	30.15	-5	3,806	-0.13%
2023/04/06	0	30.30	0	0.00	30.20	0	3,799	0.00%
2023/03/31	1	30.20	15	30.25	30.25	-14	3,790	-0.37%
2023/03/30	0.1	30.10	3	30.07	30.15	-2.9	3,775	-0.08%
2023/03/29	0.1	30.00	0	0.00	30.00	0.1	3,786	0.00%
2023/03/28	0	29.95	1.1	29.86	29.90	-1.1	3,785	-0.03%
2023/03/27	2	30.10	2	30.08	30.00	0	3,851	0.00%
2023/03/24	1	30.00	5.1	30.03	30.05	-4.1	3,939	-0.10%
2023/03/23	0	29.90	2	29.90	30.00	-2	4,014	-0.05%
2023/03/22	0	29.60	1	29.65	29.55	-1	4,040	-0.02%
2023/03/21	0	0.00	13	29.62	29.60	-13	4,074	-0.32%
2023/03/20	0	29.75	6	29.60	29.50	-6	4,093	-0.15%
2023/03/17	1	29.20	0	0.00	29.40	1	4,116	0.02%
2023/03/16	2	29.15	0	0.00	29.20	2	4,021	0.05%
2023/03/15	1.5	29.60	2	29.50	29.50	-0.5	4,017	-0.01%
2023/03/14	1	29.55	0	0.00	29.60	1	3,989	0.03%
2023/03/13	3	29.77	0	0.00	29.95	3	3,978	0.08%
2023/03/10	14.5	29.86	0.5	29.85	29.90	14	3,968	0.35%
2023/03/09	2.1	30.42	19	30.35	30.35	-16.9	3,903	-0.43%
2023/03/08	2.5	30.45	27	30.42	30.50	-24.5	3,970	-0.62%
2023/03/07	5.3	30.37	2.5	30.44	30.35	2.9	3,919	0.07%
2023/03/06	10.4	29.96	6.9	29.98	30.05	3.5	3,871	0.09%
2023/03/03	0.1	29.49	1	29.45	29.45	-0.9	3,761	-0.02%
2023/03/02	0	29.40	0	0.00	29.35	0	3,760	0.00%
2023/03/01	1.1	29.45	0	0.00	29.30	1.1	3,740	0.03%
2023/02/24	7.7	29.37	3	29.40	29.40	4.7	3,679	0.13%
2023/02/23	7	29.33	62.2	29.25	29.25	-55.1	3,633	-1.52%
2023/02/22	0	29.15	0	0.00	29.20	0	3,596	0.00%
2023/02/21	0	29.25	0	0.00	29.25	0	3,602	0.00%
2023/02/20	0	29.30	0	0.00	29.30	0	3,659	0.00%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/15	2.5	29.00	0	0.00	28.95	2.5	3,807	0.07%
2023/02/14	0	29.13	0	0.00	29.00	0	3,792	0.00%
2023/02/13	2	28.80	0	0.00	28.95	2	3,800	0.05%
2023/02/10	4	28.83	0	0.00	28.90	4	3,810	0.10%
2023/02/09	2	28.90	0	0.00	28.90	2	3,801	0.05%
2023/02/07	1	28.90	1	29.15	28.90	0	3,793	0.00%
2023/02/06	0.1	29.30	0	0.00	29.10	0.1	3,752	0.00%
2023/02/03	0	0.00	4.7	29.29	29.35	-4.7	3,728	-0.13%
2023/02/02	0	29.25	2	29.28	29.20	-2	3,717	-0.05%
2023/01/31	6	29.01	2	29.03	29.20	4	3,621	0.11%
2023/01/30	1.1	29.01	0	0.00	29.20	1.1	3,560	0.03%
2023/01/17	0	0.00	2	29.00	29.10	-2	3,464	-0.06%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/12	4	28.75	0	0.00	28.65	4	3,432	0.12%
2023/01/11	7	29.03	20	29.35	28.90	-13	3,418	-0.38%
2023/01/10	21.1	29.20	2	29.13	29.30	19.1	3,432	0.56%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2022/12/29	1	28.65	0	0.00	28.60	1	3,451	0.03%
2022/12/28	1	28.85	0	0.00	28.95	1	3,455	0.03%
2022/12/26	4	29.05	0.2	29.00	29.00	3.8	3,491	0.11%
2022/12/23	2	28.63	2	28.55	28.75	0	3,557	0.00%
2022/12/22	4.2	28.80	0	0.00	28.90	4.2	3,591	0.12%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	0.2	28.95	4	28.90	28.70	-3.8	3,599	-0.11%
2022/12/19	18	29.25	0	0.00	29.05	18	3,608	0.50%
2022/12/16	26	28.91	0	0.00	29.45	26	3,553	0.73%
2022/12/15	0	29.00	2	29.15	29.15	-2	3,477	-0.06%
2022/12/14	0	28.80	0	0.00	28.95	0	3,395	0.00%
2022/12/13	0	28.50	0	0.00	28.45	0	3,325	0.00%
2022/12/12	0	28.50	0	0.00	28.60	0	3,296	0.00%
2022/12/09	4.1	28.37	1	28.45	28.50	3.1	3,384	0.09%
2022/12/08	0.1	28.23	0	0.00	28.30	0.1	3,376	0.00%
2022/12/07	0	28.40	0	0.00	28.30	0	3,382	0.00%
2022/12/06	0.2	28.35	0	0.00	28.30	0.2	3,387	0.01%
2022/12/05	0	28.85	0	0.00	28.65	0	3,377	0.00%
2022/12/01	0	28.70	0	0.00	28.65	0	3,334	0.00%
2022/11/30	0.1	28.45	0	0.00	28.95	0.1	3,289	0.00%
2022/11/29	0	28.30	0	0.00	28.40	0	3,165	0.00%
2022/11/25	0	28.40	0	0.00	28.55	0	3,126	0.00%
2022/11/24	0	0.00	2	28.33	28.35	-2	3,110	-0.06%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/15	0.5	28.55	2	28.55	28.60	-1.5	3,055	-0.05%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/10/17	0.5	27.60	0	0.00	27.35	0.5	2,884	0.02%
2022/10/14	2	27.85	0	0.00	27.80	2	2,902	0.07%
2022/10/13	3	27.80	2	27.60	27.60	1	2,913	0.04%
2022/10/11	0	0.00	5	28.15	28.40	-5	2,957	-0.17%
2022/10/05	0	28.55	0	0.00	28.55	0	3,220	0.00%
2022/10/03	0	28.45	0	0.00	28.45	0	3,236	0.00%
2022/09/26	3	28.02	3	27.90	27.90	0	3,288	0.00%
2022/09/23	11	28.40	0	0.00	28.35	11	3,270	0.34%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/21	0	28.93	0	0.00	28.80	0	3,324	0.00%
2022/09/19	10	28.70	0	0.00	28.60	10	3,307	0.30%
2022/09/16	0	28.70	0	0.00	29.15	0	3,333	0.00%
2022/09/15	2	28.80	0	0.00	28.75	2	3,241	0.06%
2022/09/13	0	29.05	1	29.10	29.20	-1	3,195	-0.03%
2022/09/12	5	28.90	0	0.00	29.00	5	3,165	0.16%
2022/09/08	0	28.50	0	0.00	28.60	0	3,217	0.00%
2022/09/07	1.1	28.35	0	0.00	28.45	1.1	3,213	0.03%
2022/09/05	1	28.40	0	0.00	28.40	1	3,210	0.03%
2022/09/02	2	28.58	0	0.00	28.50	2	3,238	0.06%
2022/09/01	2	28.65	1	28.60	28.70	1	3,230	0.03%
2022/08/30	0	28.70	0	0.00	28.85	0	3,229	0.00%
2022/08/29	7.8	28.56	1	28.50	28.55	6.8	3,227	0.21%
2022/08/25	0	28.85	0	0.00	28.75	0	3,218	0.00%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/22	0	29.05	0	0.00	29.00	0	3,447	0.00%
2022/08/19	0	29.05	0	0.00	29.20	0	3,485	0.00%
2022/08/18	0	28.95	0	0.00	29.05	0	3,502	0.00%
2022/08/17	0	29.00	15	28.96	28.85	-15	3,523	-0.43%
2022/08/12	0	28.90	0	0.00	28.85	0	3,616	0.00%
2022/08/11	0	28.85	0	0.00	28.95	0	3,650	0.00%
2022/08/10	1	28.85	0	0.00	28.70	1	3,682	0.03%
2022/08/09	0	29.05	0	0.00	29.05	0	3,716	0.00%
2022/08/08	1	28.75	0	0.00	28.75	1	3,734	0.03%
2022/08/05	0	28.95	4	28.95	28.90	-4	3,775	-0.11%
2022/08/04	5.1	28.35	0	0.00	28.45	5.1	3,853	0.13%
2022/08/03	0	28.80	0	0.00	28.70	0	3,867	0.00%
2022/08/02	0	28.75	0	0.00	28.95	0	3,908	0.00%
2022/08/01	0	28.94	0	0.00	29.00	0	3,926	0.00%
2022/07/29	0	29.15	0	0.00	29.25	0	3,954	0.00%
2022/07/28	1	29.00	0	0.00	29.15	1	3,950	0.03%
2022/07/27	0	29.16	0	0.00	29.25	0	3,948	0.00%
2022/07/26	0	29.25	5	29.30	29.00	-5	3,959	-0.13%
2022/07/25	0	29.30	65	29.35	29.30	-65	3,988	-1.63%
2022/07/22	0	29.15	12	29.30	29.25	-12	4,020	-0.30%
2022/07/21	0	29.25	0	0.00	29.20	0	4,054	0.00%
2022/07/20	0	29.18	0	0.00	29.00	0	4,029	0.00%
2022/07/19	1.1	29.46	1.5	29.50	29.35	-0.4	4,022	-0.01%
2022/07/18	0	29.20	0	0.00	29.45	0	3,999	0.00%
2022/07/15	0	0.00	9	29.27	29.30	-9	3,957	-0.23%
2022/07/14	0.1	29.30	0	0.00	29.30	0.1	3,930	0.00%
2022/07/13	0	28.85	0	0.00	28.90	0	3,759	0.00%
2022/07/12	0.2	28.60	102	28.60	28.65	-101.8	3,668	-2.78%	大賣/鉅額交易
2022/07/11	2	28.38	2	28.50	28.55	0	3,618	0.00%
2022/07/08	0	0.00	1.1	28.37	28.60	-1.1	3,620	-0.03%
2022/07/07	0	28.05	0	0.00	28.10	0	3,567	0.00%
2022/07/06	8	27.69	0	0.00	27.65	8	3,530	0.23%
2022/07/04	0	0.00	4	27.90	27.70	-4	3,519	-0.11%
2022/07/01	0	0.00	20	27.60	27.55	-20	3,549	-0.56%
2022/06/30	0	28.20	1	28.25	28.05	-1	3,563	-0.03%
2022/06/29	0	28.20	0	0.00	28.45	0	3,525	0.00%
2022/06/28	0	28.00	0	0.00	28.15	0	3,489	0.00%
2022/06/27	0	28.10	0	0.00	28.15	0	3,517	0.00%
2022/06/24	0	28.05	0	0.00	28.15	0	3,491	0.00%
2022/06/21	0	27.70	0	0.00	27.70	0	3,424	0.00%
2022/06/20	0	27.50	0	0.00	27.35	0	3,416	0.00%
2022/06/16	0	28.00	0	0.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	1	27.80	27.95	-1	3,465	-0.03%
2022/06/14	3	27.50	0	0.00	27.50	3	3,504	0.09%
2022/06/10	2	27.80	0	0.00	27.80	2	3,483	0.06%
2022/06/09	1	27.85	0	0.00	27.95	1	3,488	0.03%
2022/06/07	1	28.00	0	0.00	27.90	1	3,443	0.03%
2022/06/06	0	28.15	0	0.00	28.20	0	3,439	0.00%
2022/06/02	0	27.95	0	0.00	28.15	0	3,523	0.00%
2022/06/01	0	28.05	0	0.00	27.80	0	3,619	0.00%
2022/05/30	0	28.25	2	28.15	28.25	-2	3,484	-0.06%
2022/05/27	0	28.20	0	0.00	28.15	0	3,498	0.00%
2022/05/26	0	27.85	20	27.80	27.75	-20	3,500	-0.57%
2022/05/24	0	27.95	0	0.00	27.75	0	3,611	0.00%
2022/05/23	0	28.05	0	0.00	28.15	0	3,614	0.00%
2022/05/18	0	27.40	0	0.00	27.60	0	3,605	0.00%
2022/05/13	0	26.70	1	26.70	26.75	-1	3,681	-0.03%
2022/05/12	6	26.42	0	0.00	26.30	6	3,646	0.16%
2022/05/11	2	27.05	0	0.00	26.95	2	3,534	0.06%
2022/05/10	10	27.10	0	0.00	27.15	10	3,508	0.29%
2022/05/09	3	27.43	0	0.00	27.25	3	3,507	0.09%
2022/05/06	2	27.73	0	0.00	27.70	2	3,499	0.06%
2022/05/05	0	28.00	0	0.00	28.00	0	3,529	0.00%
2022/05/04	10	28.00	0	0.00	27.95	10	3,547	0.28%
2022/05/03	0	28.05	0	0.00	27.85	0	3,652	0.00%
2022/04/29	1	28.00	0	0.00	28.00	1	3,684	0.03%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/27	4	28.04	1	28.00	28.00	3	3,740	0.08%
2022/04/26	6	28.17	0	0.00	28.25	6	3,831	0.16%
2022/04/25	3	28.17	0	0.00	28.20	3	3,857	0.08%
2022/04/20	19	28.54	0	0.00	28.55	19	3,846	0.49%
2022/04/19	2	28.30	0	0.00	28.30	2	3,828	0.05%
2022/04/18	0	0.00	6	28.25	28.20	-6	3,836	-0.16%
2022/04/15	1	28.30	1	28.40	28.40	0	3,838	0.00%
2022/04/14	2	28.60	1	28.60	28.65	1	3,841	0.03%
2022/04/13	1	28.55	0	0.00	28.65	1	3,838	0.03%
2022/04/12	3	28.28	0	0.00	28.35	3	3,810	0.08%
2022/04/11	1	28.30	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.40	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	1	28.50	0	0.00	28.70	1	3,716	0.03%
2022/03/31	0	29.03	0	0.00	28.85	0	3,732	0.00%
2022/03/30	0	29.00	0	0.00	29.10	0	3,725	0.00%
2022/03/29	0	28.85	0	0.00	28.90	0	3,695	0.00%
2022/03/28	0	28.75	1	28.60	28.75	-1	3,699	-0.03%
2022/03/25	0	28.95	0	0.00	28.80	0	3,696	0.00%
2022/03/23	1	29.10	1	29.20	29.20	0	3,802	0.00%
2022/03/22	0	29.15	0	0.00	29.20	0	3,850	0.00%
2022/03/21	1	29.15	3	29.10	29.10	-2	3,894	-0.05%
2022/03/18	1	28.90	3	29.18	29.65	-2	3,911	-0.05%
2022/03/17	0	28.83	1	28.95	28.90	-1	3,868	-0.03%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	3	28.32	0	0.00	28.45	3	3,883	0.08%
2022/03/14	1	28.55	0	0.00	28.70	1	3,899	0.03%
2022/03/11	3	28.45	0	0.00	28.40	3	3,919	0.08%
2022/03/10	0	28.70	1	28.60	28.65	-1	3,951	-0.03%
2022/03/09	3	28.30	0	0.00	28.20	3	3,972	0.08%
2022/03/08	6	28.21	0	0.00	28.05	6	4,013	0.15%
2022/03/07	6	28.55	0	0.00	28.50	6	3,964	0.15%
2022/03/04	0	0.00	1	29.20	29.20	-1	4,107	-0.02%
2022/03/03	0	29.36	0	0.00	29.35	0	4,174	0.00%
2022/03/01	1	29.50	0	0.00	29.50	1	4,511	0.02%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/24	0	0.00	2	29.20	29.00	-2	4,470	-0.04%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	1	29.00	0	0.00	29.20	1	4,574	0.02%
2022/02/21	0	0.00	2	29.30	29.30	-2	4,613	-0.04%
2022/02/18	1	29.50	1	29.65	29.45	0	4,726	0.00%
2022/02/17	1	29.50	1	29.50	29.50	0	4,710	0.00%
2022/02/16	0	0.00	2	29.10	29.05	-2	4,603	-0.04%
2022/02/15	0	0.00	1	29.00	29.00	-1	4,604	-0.02%
2022/02/14	0	28.95	0	0.00	29.00	0	4,605	0.00%
2022/02/10	1	29.00	0	0.00	29.20	1	4,715	0.02%
2022/02/09	2	28.70	0	0.00	29.15	2	4,741	0.04%
2022/02/08	1	28.65	0	0.00	28.60	1	4,712	0.02%
2022/02/07	9	28.29	0	0.00	28.40	9	4,703	0.19%
2022/01/26	1	28.15	0	0.00	28.45	1	4,655	0.02%
2022/01/25	1	28.05	0	0.00	28.15	1	4,681	0.02%
2022/01/21	8	28.59	0	0.00	28.55	8	4,594	0.17%
2022/01/20	5	28.80	0	0.00	28.85	5	4,513	0.11%
2022/01/19	4	28.79	0	0.00	28.80	4	4,486	0.09%
2022/01/18	1	29.00	0	0.00	29.15	1	4,364	0.02%
2022/01/17	4	29.15	0	29.25	29.10	4	4,323	0.09%
2022/01/14	0	0.00	3	29.25	29.25	-3	4,292	-0.07%
2022/01/10	0	0.00	15	29.20	29.20	-15	4,374	-0.34%
2022/01/07	0	29.35	3	29.28	29.35	-3	4,393	-0.07%
2022/01/06	0	0.00	40	29.35	29.40	-40	4,408	-0.91%
2021/12/30	0.1	29.60	0	0.00	29.60	0.1	4,471	0.00%
2021/12/29	1	29.55	0	0.00	29.60	1	4,509	0.02%
2021/12/27	1	29.30	0	0.00	29.45	1	4,559	0.02%
2021/12/24	1	29.35	2	29.30	29.40	-1	4,610	-0.02%
2021/12/23	1	29.35	0	0.00	29.35	1	4,633	0.02%
2021/12/17	7	29.38	0	0.00	29.15	7	4,654	0.15%
2021/12/16	16	29.26	4	29.40	29.45	12	4,569	0.26%
2021/12/14	2	29.30	1	29.30	29.30	1	4,733	0.02%
2021/12/10	0	29.80	0	0.00	29.75	0	4,656	0.00%
2021/12/09	0	0.00	4	29.85	29.90	-4	4,645	-0.09%
2021/12/08	1	29.65	2	29.70	29.75	-1	4,602	-0.02%
2021/12/06	1	29.40	0	0.00	29.55	1	4,555	0.02%
2021/12/03	0	29.80	0	0.00	29.65	0	4,539	0.00%
2021/12/02	1	29.60	0.2	29.70	29.90	0.8	4,519	0.02%
2021/12/01	0	0.00	10	29.85	29.90	-10	4,464	-0.22%
2021/11/29	0	29.70	1	29.65	29.50	-1	4,170	-0.02%
2021/11/26	1	30.10	5	30.18	30.05	-4	4,078	-0.10%
2021/11/25	3.2	30.48	8	30.51	30.60	-4.8	3,994	-0.12%
2021/11/24	0	0.00	1	29.65	29.95	-1	3,739	-0.03%
2021/11/23	3	29.75	0	0.00	29.60	3	3,665	0.08%
2021/11/22	0	29.70	1	29.60	29.70	-1	3,635	-0.03%
2021/11/19	6	29.56	1	29.55	29.40	5	3,579	0.14%
2021/11/18	1	29.20	5	29.30	29.35	-4	3,531	-0.11%
2021/11/17	4	29.18	0.3	29.20	29.20	3.7	3,482	0.11%
2021/11/16	0	29.20	0	0.00	29.15	0	3,409	0.00%
2021/11/10	2	29.18	0	0.00	29.25	2	3,582	0.06%
2021/11/09	11	29.24	1	29.30	29.35	10	3,603	0.28%
2021/11/08	0	29.10	0	0.00	29.15	0	3,517	0.00%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	0	0.00	1	29.05	29.00	-1	3,519	-0.03%
2021/11/03	0	29.10	19	29.05	29.00	-19	3,500	-0.54%
2021/11/02	2	28.98	0	0.00	28.95	2	3,476	0.06%
2021/10/29	1	28.85	0	0.00	29.05	1	3,419	0.03%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/26	0	29.35	0	0.00	29.25	0	3,395	0.00%
2021/10/25	0	29.30	0	0.00	29.25	0	3,393	0.00%
2021/10/22	2	29.28	0	0.00	29.30	2	3,456	0.06%
2021/10/20	1	29.40	6	29.40	29.35	-5	3,562	-0.14%
2021/10/18	31	29.50	0	0.00	29.30	31	3,686	0.84%
2021/10/15	3	29.35	0	0.00	29.35	3	3,676	0.08%
2021/10/14	1	28.95	1	29.15	28.85	0	3,685	0.00%
2021/10/13	4	28.91	0	0.00	28.85	4	3,701	0.11%
2021/10/12	1	28.90	0	0.00	28.85	1	3,718	0.03%
2021/10/07	1	29.25	0	0.00	29.15	1	3,704	0.03%
2021/10/06	2	28.98	0	0.00	28.85	2	3,682	0.05%
2021/10/05	1	28.95	0	0.00	29.00	1	3,641	0.03%
2021/10/04	2	28.90	0	0.00	29.00	2	3,646	0.05%
2021/10/01	7	29.26	0	0.00	29.20	7	3,611	0.19%
2021/09/28	0	0.00	8	29.80	29.90	-8	3,602	-0.22%
2021/09/23	0	0.00	5	29.60	29.85	-5	3,657	-0.14%
2021/09/22	6	29.23	0	0.00	29.35	6	3,673	0.16%
2021/09/16	1	29.95	14	29.77	29.95	-13	3,480	-0.37%
2021/09/13	0	0.00	3	29.70	29.70	-3	3,596	-0.08%
2021/09/09	4	29.43	0	0.00	29.40	4	3,982	0.10%
2021/09/08	16	29.45	1	29.50	29.65	15	4,007	0.37%
2021/09/07	0	0.00	1	29.65	29.75	-1	4,009	-0.02%
2021/09/06	3	29.87	0	0.00	29.90	3	4,020	0.07%
2021/09/03	0	0.00	2	30.00	30.05	-2	4,038	-0.05%
2021/08/30	1	29.75	0	0.00	30.00	1	4,102	0.02%
2021/08/26	1	29.60	0	0.00	29.90	1	4,147	0.02%
2021/08/24	1	29.75	6	29.66	29.80	-5	4,251	-0.12%
2021/08/20	7	28.82	1	28.85	28.80	6	4,336	0.14%
2021/08/19	6	28.92	3.5	29.00	29.05	2.5	4,446	0.06%
2021/08/18	5	28.90	0	0.00	29.30	5	4,412	0.11%
2021/08/16	10	29.28	0	0.00	29.10	10	4,374	0.23%
2021/08/13	7	29.95	2	29.90	30.00	5	4,365	0.11%
2021/08/12	1	29.95	0	0.00	29.90	1	4,375	0.02%
2021/08/11	5	29.95	3	29.98	29.95	2	4,420	0.05%
2021/08/10	0	0.00	10	29.95	29.95	-10	4,522	-0.22%
2021/08/09	5	29.90	2	30.15	30.10	3	4,708	0.06%
2021/08/05	5	30.20	0	0.00	30.45	5	4,968	0.10%
2021/08/04	5	30.35	0	0.00	30.35	5	5,269	0.09%
2021/08/03	0	0.00	1	30.40	30.40	-1	5,437	-0.02%
2021/07/28	12	29.89	0	0.00	29.90	12	5,600	0.21%
2021/07/27	3	30.17	2	30.15	30.15	1	5,673	0.02%
2021/07/26	1	30.95	1	30.65	30.55	0	5,761	0.00%
2021/07/23	0	0.00	1	30.80	30.90	-1	5,757	-0.02%
2021/07/22	0	0.00	1	30.10	30.10	-1	5,656	-0.02%
2021/07/21	1	29.75	5	29.95	29.85	-4	5,693	-0.07%
2021/07/20	0	0.00	1	30.10	29.95	-1	5,753	-0.02%
2021/07/14	10	29.65	0	0.00	29.70	10	6,122	0.16%
2021/07/13	1	29.75	0	29.85	29.80	1	6,243	0.02%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/06	3	30.00	0	0.00	29.95	3	6,432	0.05%
2021/07/05	1	29.75	0	0.00	29.95	1	6,447	0.02%
2021/07/02	20	29.75	5	29.80	29.80	15	6,506	0.23%
2021/06/29	5	29.84	0	0.00	30.00	5	6,648	0.08%
2021/06/28	4	29.80	6	30.01	30.05	-2	6,745	-0.03%
2021/06/25	0	0.00	0	30.00	30.05	0	6,797	0.00%
2021/06/24	3	29.88	10	29.90	29.95	-7	6,815	-0.10%
2021/06/23	1	29.90	46	29.91	30.00	-45	6,835	-0.66%
2021/06/22	8	29.85	10	29.87	29.70	-2	6,812	-0.03%
2021/06/21	6	29.41	16	29.44	29.45	-10	6,801	-0.15%
2021/06/18	17	29.06	0	0.00	29.00	17	6,780	0.25%
2021/06/17	5	29.29	3	29.30	29.40	2	6,589	0.03%
2021/06/15	0	29.90	1	29.80	29.75	-1	6,819	-0.01%
2021/06/11	0	0.00	2	29.75	29.65	-2	6,886	-0.03%
2021/06/08	1	29.10	0	0.00	29.15	1	6,975	0.01%
2021/06/07	12	29.38	3	29.30	29.20	9	6,996	0.13%
2021/06/04	1	29.80	6	29.88	30.00	-5	6,962	-0.07%
2021/06/03	0	30.05	0	0.00	30.15	0	7,030	0.00%
2021/06/02	0	0.00	4	30.13	30.20	-4	7,036	-0.06%
2021/06/01	2	29.90	8	29.84	29.95	-6	7,048	-0.09%
2021/05/31	4	29.25	8	29.42	29.45	-4	7,120	-0.06%
2021/05/28	21	28.99	0	0.00	28.90	21	7,173	0.29%
2021/05/27	1	28.05	21	28.28	29.25	-20	7,192	-0.28%
2021/05/26	1	28.16	0	0.00	28.25	1	7,304	0.01%
2021/05/25	2.5	28.36	0	0.00	28.30	2.5	7,453	0.03%
2021/05/24	3	28.13	1	28.15	28.10	2	7,517	0.03%
2021/05/21	2.3	28.15	2	28.00	28.10	0.3	7,633	0.00%
2021/05/20	2	28.10	1	28.05	28.15	1	7,651	0.01%
2021/05/19	0	0.00	1	28.35	28.50	-1	7,659	-0.01%
2021/05/18	7	27.82	4	27.75	27.85	3	7,698	0.04%
2021/05/17	5	27.17	34.5	27.21	27.00	-29.5	7,688	-0.38%
2021/05/14	2	28.50	0	0.00	28.85	2	7,554	0.03%
2021/05/13	2	28.03	0	0.00	28.30	2	7,532	0.03%
2021/05/12	28.1	29.25	20.2	28.64	28.65	7.9	7,417	0.11%
2021/05/11	28	30.49	5	30.10	30.10	23	7,151	0.32%
2021/05/10	0.4	31.30	21	31.20	31.25	-20.6	7,034	-0.29%
2021/05/07	0	0.00	9.9	30.93	31.00	-9.9	7,155	-0.14%
2021/05/06	4	30.45	0.1	30.75	30.60	3.9	7,185	0.05%
2021/05/05	3	30.30	0	0.00	30.55	3	7,199	0.04%
2021/05/04	11	30.40	2	30.30	30.35	9	7,239	0.12%
2021/05/03	14	30.88	2	30.90	30.75	12	7,182	0.17%
2021/04/29	2	31.35	2	31.38	31.45	0	7,163	0.00%
2021/04/28	0.1	31.35	4	31.30	31.40	-3.9	7,180	-0.05%
2021/04/27	0	0.00	2	31.20	31.35	-2	7,400	-0.03%
2021/04/26	0	0.00	5	31.15	31.35	-5	7,451	-0.07%
2021/04/23	2	31.03	0	0.00	31.20	2	7,490	0.03%
2021/04/22	5	31.26	6	31.45	31.25	-1	7,521	-0.01%
2021/04/21	14	31.43	1	31.60	31.35	13	7,460	0.17%
2021/04/20	3	31.47	1	31.55	31.55	2	7,485	0.03%
2021/04/19	0	0.00	5	31.15	31.25	-5	7,449	-0.07%
2021/04/16	7	30.76	1	30.90	30.90	6	7,421	0.08%
2021/04/15	3	30.58	0	0.00	30.60	3	7,513	0.04%
2021/04/14	2	30.60	1	30.60	30.65	1	7,534	0.01%
2021/04/13	100	30.75	2	30.70	30.70	98	7,633	1.28%
2021/04/12	2	30.78	3	30.78	30.85	-1	7,651	-0.01%
2021/04/08	1	30.85	0	0.00	31.00	1	7,763	0.01%
2021/04/06	1	31.10	0	0.00	30.85	1	7,797	0.01%
2021/04/01	0	0.00	20	31.10	31.10	-20	7,933	-0.25%
2021/03/31	7	31.35	0	0.00	31.45	7	7,876	0.09%
2021/03/30	0	0.00	7.7	30.92	31.00	-7.7	7,810	-0.10%
2021/03/29	2	30.70	0.3	30.85	30.85	1.7	7,880	0.02%
2021/03/26	2	30.53	0	0.00	30.50	2	7,962	0.03%
2021/03/24	2	30.50	0	0.00	30.70	2	8,075	0.02%
2021/03/23	3	30.60	30	30.65	30.55	-27	8,033	-0.34%
2021/03/22	2	30.80	1	30.95	30.75	1	8,075	0.01%
2021/03/19	54	30.40	1	31.20	31.20	53	8,107	0.65%
2021/03/18	7	30.92	19	30.91	30.80	-12	8,015	-0.15%
2021/03/17	2	30.48	0	0.00	30.50	2	7,980	0.03%
2021/03/16	6	30.69	0	0.00	30.65	6	8,002	0.07%
2021/03/15	3	30.65	0	0.00	30.70	3	8,046	0.04%
2021/03/11	0	0.00	7	30.84	30.85	-7	8,197	-0.09%
2021/03/10	5	30.75	0	0.00	30.75	5	8,288	0.06%
2021/03/09	0	0.00	0.2	30.80	30.75	-0.2	8,363	0.00%
2021/03/08	2	30.68	1.6	30.89	30.55	0.4	8,385	0.00%
2021/03/05	0	0.00	0.2	30.80	30.60	-0.2	8,433	0.00%
2021/03/04	4	30.45	1.6	30.76	30.40	2.4	8,620	0.03%
2021/03/03	0	0.00	10.4	30.96	31.00	-10.4	8,552	-0.12%
2021/03/02	0	0.00	2	30.63	30.50	-2	8,487	-0.02%
2021/02/26	5	30.46	0.2	31.00	30.15	4.8	8,495	0.06%
2021/02/25	1	30.90	2.3	30.96	31.00	-1.3	8,286	-0.02%
2021/02/24	0	0.00	16.1	30.95	30.65	-16.1	8,213	-0.20%
2021/02/23	1	30.70	1	30.55	30.70	0	8,214	0.00%
2021/02/22	1	30.20	1	30.10	30.05	0	8,151	0.00%
2021/02/18	5	30.01	20	30.00	29.85	-15	8,177	-0.18%
2021/02/17	2	29.58	5	29.80	29.80	-3	8,166	-0.04%
2021/02/05	5	29.40	2	29.40	29.40	3	8,095	0.04%
2021/02/04	2	28.95	0	0.00	29.20	2	8,069	0.02%
2021/02/03	0	0.00	5	29.15	29.10	-5	8,116	-0.06%
2021/02/02	1	29.00	0	0.00	29.15	1	8,300	0.01%
2021/02/01	2	28.85	0	0.00	28.80	2	8,314	0.02%
2021/01/29	1	28.90	1	29.05	28.90	0	8,297	0.00%
2021/01/28	1	29.00	0	0.00	29.05	1	8,163	0.01%
2021/01/27	21	29.31	0	0.00	29.25	21	8,114	0.26%
2021/01/26	3	29.00	6	29.06	29.20	-3	8,064	-0.04%
2021/01/25	5	29.08	19	28.97	29.20	-14	7,998	-0.18%
2021/01/21	2	29.10	0	0.00	29.10	2	7,896	0.03%
2021/01/20	14.5	29.27	12	29.35	29.05	2.5	7,834	0.03%
2021/01/19	2	29.98	0	0.00	30.00	2	7,606	0.03%
2021/01/18	3	30.05	0	0.00	30.05	3	7,515	0.04%
2021/01/15	1	30.40	0	0.00	30.30	1	7,417	0.01%
2021/01/14	1	30.40	2	30.65	30.60	-1	7,333	-0.01%
2021/01/13	1	30.55	0	0.00	30.50	1	7,286	0.01%
2021/01/12	20	30.48	0	0.00	30.65	20	7,175	0.28%
2021/01/11	1	30.55	4	30.55	30.70	-3	7,046	-0.04%
2021/01/08	12	30.46	5	30.50	30.70	7	6,961	0.10%
2021/01/07	5	30.75	2.4	30.78	30.75	2.6	6,847	0.04%
2021/01/06	17	30.50	0	0.00	30.55	17	6,764	0.25%
2021/01/05	7	30.74	0	0.00	30.75	7	6,625	0.11%
2021/01/04	5	31.15	0	0.00	31.10	5	6,574	0.08%
2020/12/31	0	0.00	3	31.57	31.70	-3	6,471	-0.05%
2020/12/30	2	31.20	60	31.25	31.40	-58	6,357	-0.91%
2020/12/29	0	0.00	13	31.43	31.30	-13	6,295	-0.21%
2020/12/28	4	31.34	14.1	31.60	31.30	-10.1	6,252	-0.16%
2020/12/25	1	30.80	6.1	30.85	30.90	-5.1	6,079	-0.08%
2020/12/24	6	30.66	1.8	30.88	30.75	4.2	6,060	0.07%
2020/12/23	10	30.30	0	0.00	30.55	10	6,010	0.17%
2020/12/22	3	30.50	0	0.00	30.50	3	5,905	0.05%
2020/12/21	10	30.85	1	31.25	31.20	9	5,914	0.15%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/15	20.5	30.60	0	0.00	30.40	20.5	5,726	0.36%
2020/12/14	1.5	30.87	0	0.00	30.80	1.5	5,622	0.03%
2020/12/10	2	30.80	0	0.00	30.80	2	5,481	0.04%
2020/12/09	1	30.85	0	0.00	30.85	1	5,395	0.02%
2020/12/08	103	31.00	0	0.00	30.95	103	5,338	1.93%	大買/鉅額交易
2020/12/07	1.1	31.63	1	31.70	31.25	0.1	5,214	0.00%
2020/12/03	1	31.30	1	31.40	31.30	0	5,041	0.00%
2020/12/02	5	31.05	0	0.00	31.05	5	4,954	0.10%
2020/12/01	5	31.09	0	0.00	31.10	5	4,894	0.10%
2020/11/30	6	31.06	1	31.00	31.45	5	4,828	0.10%
2020/11/27	3	31.17	0	0.00	31.25	3	4,585	0.07%
2020/11/24	0.1	31.40	0	0.00	31.35	0.1	4,495	0.00%
2020/11/23	3	31.48	1	31.40	31.40	2	4,451	0.04%
2020/11/19	6	31.57	0	0.00	31.45	6	4,340	0.14%
2020/11/18	0	0.00	8	31.75	31.80	-8	4,278	-0.19%
2020/11/17	4	31.54	0	0.00	31.55	4	4,224	0.09%
2020/11/16	0	0.00	2	31.80	31.65	-2	4,265	-0.05%
2020/11/13	1	31.15	0	0.00	31.30	1	4,215	0.02%
2020/11/12	0	0.00	1	31.45	31.45	-1	4,230	-0.02%
2020/11/11	12	31.58	6	31.63	31.70	6	4,260	0.14%
2020/11/10	18	31.63	4	32.43	31.60	14	4,349	0.32%
2020/11/06	0	0.00	1	30.25	30.30	-1	4,112	-0.02%
2020/11/05	7	30.43	0	0.00	30.20	7	4,152	0.17%
2020/11/04	4	30.29	0	0.00	30.20	4	4,130	0.10%
2020/11/02	0	0.00	4	30.20	30.25	-4	4,339	-0.09%
2020/10/30	1	30.15	0	0.00	30.25	1	4,412	0.02%
2020/10/29	31	30.20	0	0.00	30.25	31	4,404	0.70%
2020/10/28	2	30.50	1	30.45	30.50	1	4,456	0.02%
2020/10/27	2	30.80	0	0.00	30.80	2	4,523	0.04%
2020/10/22	0	0.00	2	30.45	30.60	-2	4,706	-0.04%
2020/10/21	2	30.60	0	0.00	30.55	2	4,761	0.04%
2020/10/15	2	30.80	0	0.00	30.75	2	4,772	0.04%
2020/10/14	0	0.00	1	30.85	31.20	-1	4,758	-0.02%
2020/10/08	3	31.18	1	31.60	31.25	2	4,958	0.04%
2020/10/06	5	31.60	0	0.00	31.60	5	5,148	0.10%
2020/09/30	1	31.75	0	0.00	31.65	1	5,360	0.02%
2020/09/25	1	30.65	10	30.85	30.75	-9	5,650	-0.16%
2020/09/24	6	30.75	2	30.55	30.35	4	5,649	0.07%
2020/09/23	0	0.00	1	31.60	31.55	-1	5,589	-0.02%
2020/09/22	8	31.64	5	31.80	31.60	3	5,664	0.05%
2020/09/21	10	32.10	1	31.90	31.90	9	5,691	0.16%
2020/09/18	5	31.82	0	0.00	32.00	5	5,704	0.09%
2020/09/16	1	32.20	1	32.20	32.15	0	5,808	0.00%
2020/09/15	1	32.15	0	0.00	32.15	1	5,947	0.02%
2020/09/09	9	32.01	0	0.00	32.15	9	6,405	0.14%
2020/09/08	1	32.40	0	0.00	32.40	1	6,434	0.02%
2020/09/07	2	32.40	0	0.00	32.40	2	6,545	0.03%
2020/09/04	5	32.30	0	0.00	32.35	5	6,672	0.07%
2020/09/03	1	32.55	0	0.00	32.55	1	6,689	0.01%
2020/09/01	3	32.37	0	0.00	32.35	3	6,902	0.04%
2020/08/28	0	0.00	2	32.60	32.60	-2	6,963	-0.03%
2020/08/25	0	0.00	5	33.03	33.00	-5	7,334	-0.07%
2020/08/21	3	32.58	1	32.60	32.60	2	7,857	0.03%
2020/08/20	3	32.60	0	0.00	32.35	3	8,286	0.04%
2020/08/19	7	33.35	7	33.48	33.20	0	8,499	0.00%
2020/08/18	2	33.43	2	33.60	33.45	0	8,829	0.00%
2020/08/17	5	34.25	12	33.74	33.95	-7	8,870	-0.08%
2020/08/14	5	33.98	7	33.76	33.95	-2	9,002	-0.02%
2020/08/13	1	32.70	4	32.65	32.70	-3	8,977	-0.03%
2020/08/12	7	32.29	0	0.00	32.25	7	9,114	0.08%
2020/08/11	3	32.25	4	32.23	32.20	-1	9,109	-0.01%
2020/08/10	9	32.41	0	0.00	32.60	9	9,056	0.10%
2020/08/07	4	32.58	0	0.00	32.45	4	9,038	0.04%
2020/08/06	4	33.06	0	0.00	33.00	4	8,906	0.04%
2020/08/05	10	33.53	0	0.00	33.30	10	8,831	0.11%
2020/08/04	4	33.25	1	33.15	33.30	3	8,797	0.03%
2020/08/03	1	32.95	3	33.40	32.95	-2	8,789	-0.02%
2020/07/31	17	33.66	0	0.00	33.30	17	8,736	0.19%
2020/07/30	1	33.40	0	0.00	33.35	1	8,663	0.01%
2020/07/29	1	34.25	0	0.00	33.55	1	8,611	0.01%
2020/07/28	4	33.76	6	33.55	33.80	-2	8,578	-0.02%
2020/07/27	3	34.23	0	0.00	34.05	3	8,606	0.03%
2020/07/22	2	34.85	0.2	35.00	34.80	1.8	8,716	0.02%
2020/07/21	10	35.00	1	34.95	34.95	9	8,690	0.10%
2020/07/20	1	34.70	1	34.90	34.90	0	8,684	0.00%
2020/07/17	1	35.00	0	0.00	35.00	1	8,719	0.01%
2020/07/16	1	35.00	0	0.00	34.80	1	8,743	0.01%
2020/07/14	9	34.82	0	0.00	34.70	9	8,641	0.10%
2020/07/13	13	35.13	0	0.00	35.20	13	8,580	0.15%
2020/07/10	5.2	35.55	10	35.50	35.40	-4.9	8,536	-0.06%
2020/07/09	2	36.18	0	0.00	36.05	2	8,495	0.02%
2020/07/08	23	36.45	1	36.45	36.55	22	8,401	0.26%
2020/07/07	2	37.00	8	37.00	37.15	-6	8,331	-0.07%
2020/07/06	2	37.10	17	37.22	37.15	-15	8,400	-0.18%
2020/07/03	1	36.90	1	37.10	37.05	0	8,455	0.00%
2020/07/02	1	36.65	2	36.83	36.75	-1	8,519	-0.01%
2020/07/01	3	36.57	1	36.50	36.50	2	8,500	0.02%
2020/06/30	3	36.62	2	36.50	36.50	1	8,447	0.01%
2020/06/29	3	36.57	2	36.50	36.50	1	8,476	0.01%
2020/06/24	5	36.90	3	36.92	36.85	2	8,512	0.02%
2020/06/23	2	36.55	11.6	36.54	36.55	-9.6	8,468	-0.11%
2020/06/22	75	36.22	5	36.15	36.15	70	8,436	0.83%
2020/06/19	4	36.50	0	0.00	36.50	4	8,394	0.05%
2020/06/18	3	36.85	0	0.00	36.80	3	8,374	0.04%
2020/06/17	9	37.10	2	37.10	37.20	7	8,354	0.08%
2020/06/16	1	37.30	5	37.44	37.55	-4	8,408	-0.05%
2020/06/15	16	37.24	9	37.26	37.05	7	8,556	0.08%
2020/06/12	8	37.48	5	37.14	37.50	3	8,674	0.03%
2020/06/11	0	0.00	10	37.95	38.00	-10	8,813	-0.11%
2020/06/10	1	38.60	3	38.60	38.50	-2	8,780	-0.02%
2020/06/09	0	0.00	20	38.45	38.50	-20	9,065	-0.22%
2020/06/08	1	38.70	13	38.63	38.75	-12	9,199	-0.13%
2020/06/05	2	38.53	7	38.60	38.65	-5	9,102	-0.05%
2020/06/04	5	38.42	0	0.00	38.40	5	9,142	0.05%
2020/06/03	2	38.35	1	38.60	38.40	1	9,192	0.01%
2020/06/02	2	38.10	3	38.07	38.15	-1	9,169	-0.01%
2020/06/01	6	38.30	10	38.56	38.30	-4	9,129	-0.04%
2020/05/29	17	37.93	9	37.92	37.70	8	9,010	0.09%
2020/05/28	39	39.26	45	38.61	38.45	-6	8,816	-0.07%
2020/05/27	61	39.29	51	39.05	39.30	10	8,620	0.12%
2020/05/26	50	38.07	11	38.19	38.25	39	8,258	0.47%
2020/05/25	13.2	37.11	25	36.77	37.30	-11.8	8,000	-0.15%
2020/05/22	3	35.50	2	35.85	35.45	1	7,693	0.01%
2020/05/21	9	35.94	4	35.78	36.10	5	7,691	0.07%
2020/05/20	0	0.00	4.3	35.05	35.10	-4.3	7,521	-0.06%
2020/05/19	2	34.58	0	0.00	34.55	2	7,388	0.03%
2020/05/18	3	33.68	0	0.00	33.80	3	7,228	0.04%
2020/05/15	1	33.65	4	33.59	33.50	-3	7,222	-0.04%
2020/05/14	1	33.60	8	33.76	33.60	-7	7,235	-0.10%
2020/05/13	0	0.00	1	33.55	33.90	-1	7,230	-0.01%
2020/05/12	2	33.55	0	0.00	33.40	2	7,238	0.03%
2020/05/11	0	0.00	19	33.88	33.85	-19	7,256	-0.26%
2020/05/08	2	33.45	5	33.48	33.50	-3	7,211	-0.04%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/06	1	33.15	0	0.00	33.40	1	7,249	0.01%
2020/05/05	0	0.00	3	33.55	33.35	-3	7,266	-0.04%
2020/05/04	4	33.49	0	0.00	33.45	4	7,260	0.06%
2020/04/30	2	34.20	2	34.40	34.10	0	7,241	0.00%
2020/04/29	3	33.40	13.5	33.90	34.00	-10.5	7,203	-0.15%
2020/04/28	0	0.00	4	32.98	33.05	-4	7,169	-0.06%
2020/04/27	1	32.20	3.5	32.07	32.25	-2.5	7,344	-0.03%
2020/04/22	0	0.00	1	31.00	31.60	-1	7,357	-0.01%
2020/04/21	3	32.10	0	0.00	31.50	3	7,353	0.04%
2020/04/17	11	32.28	0	0.00	32.25	11	7,385	0.15%
2020/04/15	2	32.05	1	32.20	32.45	1	7,373	0.01%
2020/04/14	0	0.00	1	31.80	31.85	-1	7,344	-0.01%
2020/04/13	1	31.05	0	0.00	31.05	1	7,312	0.01%
2020/04/10	2	31.50	2	31.40	31.65	0	7,340	0.00%
2020/04/09	11	31.43	47	31.55	31.65	-36	7,379	-0.49%
2020/04/08	1	30.00	16	28.83	30.00	-15	7,202	-0.21%
2020/04/07	5	28.93	4	28.94	28.85	1	7,087	0.01%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	5	28.44	0	0.00	28.35	5	7,012	0.07%
2020/03/31	0	0.00	1	28.70	28.75	-1	7,040	-0.01%
2020/03/30	27	28.66	0	0.00	28.70	27	7,059	0.38%
2020/03/27	15	29.57	18	29.63	29.45	-3	7,307	-0.04%
2020/03/26	15	29.37	0	0.00	29.40	15	7,663	0.20%
2020/03/25	18	29.66	0	0.00	29.55	18	7,874	0.23%
2020/03/24	2	29.05	0	0.00	28.90	2	7,785	0.03%
2020/03/23	22	27.94	2	28.20	27.80	20	7,672	0.26%
2020/03/20	0	0.00	1	27.50	27.55	-1	7,571	-0.01%
2020/03/19	1	26.20	14	26.59	27.05	-13	7,399	-0.18%
2020/03/18	12	27.60	4	28.04	27.80	8	7,203	0.11%
2020/03/17	1	28.85	1	28.40	28.40	0	7,053	0.00%
2020/03/16	0	0.00	7	29.81	29.60	-7	6,780	-0.10%
2020/03/13	4	29.39	6	28.44	29.70	-2	6,662	-0.03%
2020/03/12	0	0.00	7	31.40	31.10	-7	6,318	-0.11%
2020/03/11	5	32.67	5	32.40	32.40	0	6,086	0.00%
2020/03/10	6	32.54	2	32.40	32.65	4	5,987	0.07%
2020/03/09	3	33.03	2	33.15	33.00	1	5,850	0.02%
2020/03/06	8	33.86	3	33.97	33.70	5	5,719	0.09%
2020/03/05	3	34.15	0	0.00	34.35	3	5,609	0.05%
2020/03/04	2	34.25	0	0.00	34.25	2	5,566	0.04%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/03/02	2	33.73	0	0.00	33.70	2	5,379	0.04%
2020/02/27	3	34.33	0	0.00	34.50	3	5,370	0.06%
2020/02/26	1	34.70	0	0.00	34.55	1	5,273	0.02%
2020/02/25	2	34.93	11	34.74	35.00	-9	5,194	-0.17%
2020/02/24	2	34.88	1	35.10	35.10	1	5,187	0.02%
2020/02/21	2	35.53	0	0.00	35.50	2	5,102	0.04%
2020/02/20	7	35.71	0	0.00	35.55	7	5,059	0.14%
2020/02/19	0	0.00	1	35.85	36.05	-1	5,028	-0.02%
2020/02/18	1	35.45	0	0.00	35.65	1	5,034	0.02%
2020/02/17	2	35.55	0	0.00	35.60	2	5,032	0.04%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/13	0	0.00	1	36.05	36.00	-1	5,108	-0.02%
2020/02/12	2	35.98	1	36.05	36.00	1	5,116	0.02%
2020/02/11	2	36.00	1	35.95	35.90	1	5,100	0.02%
2020/02/10	5	35.83	0	0.00	35.80	5	5,115	0.10%
2020/02/04	2	35.85	2	36.13	36.20	0	5,041	0.00%
2020/02/03	1	34.80	1	35.60	35.55	0	5,036	0.00%
2020/01/31	2	36.60	0	0.00	36.15	2	4,993	0.04%
2020/01/30	14	36.84	9	36.62	36.05	5	4,953	0.10%
2020/01/20	0	0.00	1	39.00	38.95	-1	4,730	-0.02%
2020/01/17	0	0.00	3	38.83	39.00	-3	4,737	-0.06%
2020/01/16	0	0.00	2	38.83	38.80	-2	4,719	-0.04%
2020/01/15	3	38.63	0	0.00	38.55	3	4,738	0.06%
2020/01/13	1	38.90	7	38.93	38.80	-6	4,708	-0.13%
2020/01/10	0	0.00	1	38.60	38.25	-1	4,654	-0.02%
2020/01/09	0	0.00	2	38.18	38.15	-2	4,598	-0.04%
2020/01/08	0	0.00	2	37.60	37.50	-2	4,609	-0.04%
2020/01/07	9	37.99	2	37.90	37.90	7	4,575	0.15%
2020/01/06	1	38.20	0	0.00	37.90	1	4,573	0.02%
2020/01/03	2	38.68	10	38.66	38.85	-8	4,539	-0.18%
2020/01/02	1	38.25	0	0.00	38.25	1	4,493	0.02%
2019/12/31	3	38.43	1	38.40	38.40	2	4,541	0.04%
2019/12/30	1	38.75	0	0.00	38.60	1	4,768	0.02%
2019/12/27	1	38.60	1	38.55	38.60	0	4,795	0.00%
2019/12/26	3	38.65	0	0.00	38.45	3	4,798	0.06%
2019/12/25	4	38.98	8	39.23	38.80	-4	4,861	-0.08%
2019/12/24	1	39.20	9	39.96	39.20	-8	4,788	-0.17%
2019/12/23	27	38.76	28	39.15	39.70	-1	4,536	-0.02%
2019/12/20	2	37.28	49	37.36	38.15	-47	4,277	-1.10%
2019/12/19	0	0.00	2	36.30	36.30	-2	4,074	-0.05%
2019/12/13	2	36.25	0	0.00	36.10	2	4,156	0.05%
2019/12/12	0	0.00	3	36.30	36.30	-3	4,172	-0.07%
2019/12/11	1	35.70	1	35.65	35.90	0	4,161	0.00%
2019/12/10	0	0.00	2	35.65	35.65	-2	4,270	-0.05%
2019/12/09	0	0.00	4	35.85	35.70	-4	4,603	-0.09%
2019/12/05	1	35.80	0	0.00	35.85	1	4,924	0.02%
2019/12/04	0	0.00	23	35.65	35.95	-23	4,995	-0.46%
2019/12/03	4	35.90	0	0.00	35.75	4	5,091	0.08%
2019/11/29	9	36.08	2	35.95	35.95	7	5,162	0.14%
2019/11/28	21	36.19	0	0.00	36.20	21	5,161	0.41%
2019/11/25	0	0.00	1	36.50	36.35	-1	5,389	-0.02%
2019/11/21	0	0.00	1	36.10	36.40	-1	5,538	-0.02%
2019/11/18	0	0.00	1	36.05	36.05	-1	5,999	-0.02%
2019/11/14	4	35.20	11	35.38	35.30	-7	6,216	-0.11%
2019/11/13	5	35.46	4	35.35	35.20	1	6,446	0.02%
2019/11/05	1	36.05	10	36.15	36.35	-9	6,996	-0.13%
2019/11/04	2	36.00	0	0.00	36.20	2	7,061	0.03%
2019/11/01	0	0.00	1	36.20	36.00	-1	7,134	-0.01%
2019/10/30	1	35.55	1	35.90	35.95	0	7,225	0.00%
2019/10/29	2	35.60	1	35.90	35.85	1	7,215	0.01%
2019/10/25	0	0.00	1	35.90	35.85	-1	7,287	-0.01%
2019/10/24	0	0.00	1	35.60	35.65	-1	7,336	-0.01%
2019/10/22	1	35.70	1	35.70	35.70	0	7,517	0.00%
2019/10/21	0	0.00	10	35.23	35.35	-10	7,622	-0.13%
2019/10/18	3	35.00	0	0.00	35.00	3	7,716	0.04%
2019/10/16	0	0.00	2	35.58	35.65	-2	7,727	-0.03%
2019/10/08	6	34.78	2	34.90	34.60	4	7,801	0.05%
2019/10/07	3	35.00	1	35.75	35.05	2	7,855	0.03%
2019/10/04	4	35.60	16	35.63	35.55	-12	7,834	-0.15%
2019/10/03	1	34.15	1	34.30	34.15	0	7,590	0.00%
2019/10/02	1	34.50	5	34.53	34.40	-4	7,546	-0.05%
2019/10/01	4	34.94	5	34.85	35.00	-1	7,485	-0.01%
2019/09/27	1	35.55	0	0.00	35.30	1	7,363	0.01%
2019/09/26	1	35.30	1	35.20	35.35	0	7,460	0.00%
2019/09/25	0	0.00	2	35.75	35.45	-2	7,696	-0.03%
2019/09/24	2	36.03	6	36.00	36.05	-4	7,775	-0.05%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	6	36.85	0	0.00	36.85	6	7,752	0.08%
2019/09/12	30	37.15	5	37.20	36.60	25	7,895	0.32%
2019/09/11	19	36.12	10	35.90	36.30	9	7,899	0.11%
2019/09/10	9	37.05	4	36.85	36.90	5	7,699	0.06%
2019/09/09	19	37.85	1	38.00	37.90	18	7,622	0.24%
2019/09/06	2	38.18	11	38.16	38.35	-9	7,669	-0.12%
2019/09/04	0	0.00	0.1	38.05	37.90	-0.1	7,908	0.00%
2019/09/03	3	37.85	0	0.00	37.80	3	7,987	0.04%
2019/08/30	1	37.65	0	0.00	37.90	1	8,344	0.01%
2019/08/29	3	37.23	4	37.61	37.85	-1	8,426	-0.01%
2019/08/28	0	0.00	2	37.60	37.45	-2	8,481	-0.02%
2019/08/27	2	36.70	0	0.00	36.95	2	8,774	0.02%
2019/08/26	0	0.00	2	36.75	36.75	-2	8,853	-0.02%
2019/08/23	4	36.54	7	36.94	37.25	-3	9,013	-0.03%
2019/08/22	24	37.41	8	37.24	37.00	16	9,038	0.18%
2019/08/21	10	37.79	0	0.00	37.65	10	9,293	0.11%
2019/08/20	2.4	38.32	3.2	37.93	38.30	-0.8	9,196	-0.01%
2019/08/19	15	38.51	10	38.30	38.30	5	9,228	0.05%
2019/08/16	20.1	38.00	23	38.66	38.40	-3	9,282	-0.03%
2019/08/15	17	38.51	16	39.25	38.00	1	9,293	0.01%
2019/08/14	1	39.90	0	0.00	40.10	1	9,113	0.01%
2019/08/13	11	40.13	21	40.10	40.10	-10	9,178	-0.11%
2019/08/12	0	0.00	2	41.15	41.00	-2	9,170	-0.02%
2019/08/08	1	41.35	0	0.00	41.35	1	9,302	0.01%
2019/08/07	3	41.20	1	41.25	41.10	2	9,683	0.02%
2019/08/06	6	40.51	7	40.68	40.80	-1	9,911	-0.01%
2019/08/05	4	40.46	4	41.09	41.25	0	10,153	0.00%
2019/08/02	5	40.88	4	40.91	41.00	1	10,138	0.01%
2019/07/30	1	41.75	1	41.85	41.75	0	10,202	0.00%
2019/07/29	0	0.00	2	41.50	41.65	-2	10,205	-0.02%
2019/07/26	1	41.55	1	41.45	41.45	0	10,132	0.00%
2019/07/25	8	41.96	0	0.00	41.85	8	10,062	0.08%
2019/07/24	5	42.39	0	0.00	42.15	5	9,995	0.05%
2019/07/23	0	0.00	3	43.10	43.45	-3	9,924	-0.03%
2019/07/22	6	43.25	2	43.15	43.15	4	9,817	0.04%
2019/07/18	1	43.50	4	43.45	43.70	-3	9,798	-0.03%
2019/07/17	3	43.43	1	43.40	43.35	2	9,890	0.02%
2019/07/16	8	43.65	13	43.85	43.50	-5	10,004	-0.05%
2019/07/15	3	43.50	1	43.80	43.85	2	10,165	0.02%
2019/07/12	0	0.00	3	43.70	43.70	-3	10,270	-0.03%
2019/07/11	13	44.00	1	44.15	44.00	12	10,293	0.12%
2019/07/10	1	44.70	3	44.90	44.75	-2	10,253	-0.02%
2019/07/08	1	44.30	7	44.26	44.25	-6	10,295	-0.06%
2019/07/05	1	44.05	1	44.20	44.20	0	10,380	0.00%
2019/07/04	3	44.25	2	44.45	44.20	1	10,453	0.01%
2019/07/03	2	44.20	1	44.15	44.15	1	10,472	0.01%
2019/07/02	9	43.86	25	43.85	43.65	-16	10,439	-0.15%
2019/07/01	14	44.74	64	44.86	44.75	-50	10,168	-0.49%
2019/06/28	0	0.00	90	45.95	45.70	-90	10,042	-0.90%
2019/06/27	0	0.00	114	46.22	46.20	-114	10,077	-1.13%	大賣/鉅額交易
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	0	0.00	1	45.95	46.25	-1	10,138	-0.01%
2019/06/21	1	45.95	2	45.70	46.00	-1	10,142	-0.01%
2019/06/20	7	45.84	8	45.84	45.80	-1	10,080	-0.01%
2019/06/19	2	46.25	2	46.10	46.35	0	10,084	0.00%
2019/06/18	2	46.05	0	0.00	46.00	2	10,240	0.02%
2019/06/17	4	45.73	2	45.65	45.40	2	10,337	0.02%
2019/06/14	2	46.15	0	0.00	45.85	2	10,304	0.02%
2019/06/13	0	0.00	4	45.91	46.05	-4	10,226	-0.04%
2019/06/12	9	45.88	6	45.58	45.25	3	10,239	0.03%
2019/06/11	11	46.62	3	46.70	46.60	8	10,093	0.08%
2019/06/10	1	46.85	4	46.80	46.95	-3	9,991	-0.03%
2019/06/06	29	45.93	4	46.21	46.65	25	9,936	0.25%
2019/06/05	3	45.10	5	45.39	46.15	-2	9,787	-0.02%
2019/06/04	2	45.00	0.8	44.90	44.85	1.2	9,755	0.01%
2019/06/03	18	44.92	6	45.13	45.35	12	9,809	0.12%
2019/05/31	0	0.00	1	43.25	43.50	-1	9,778	-0.01%
2019/05/30	3	42.82	3	43.03	43.10	0	9,951	0.00%
2019/05/29	8	41.65	3	41.75	42.00	5	9,912	0.05%
2019/05/28	3	42.37	12	41.57	41.00	-9	10,025	-0.09%
2019/05/27	7	43.08	2	43.00	43.05	5	9,964	0.05%
2019/05/24	3	42.77	1	42.90	42.95	2	9,945	0.02%
2019/05/23	5	42.42	2	42.70	42.70	3	9,844	0.03%
2019/05/22	13	42.73	6	42.57	42.70	7	9,671	0.07%
2019/05/21	2	41.40	0	0.00	41.70	2	9,494	0.02%
2019/05/20	14	41.36	5	40.99	40.55	9	9,346	0.10%
2019/05/16	2	40.65	8	40.89	40.45	-6	9,115	-0.07%
2019/05/15	2	40.83	10	40.56	41.25	-8	9,035	-0.09%
2019/05/14	22	38.93	0	0.00	39.20	22	8,733	0.25%
2019/05/13	1	38.80	9	37.89	38.95	-8	8,592	-0.09%
2019/05/10	3	36.63	1	36.60	36.60	2	8,370	0.02%
2019/05/09	3	36.90	0	0.00	36.55	3	8,403	0.04%
2019/05/06	2.2	37.34	2	37.40	37.40	0.2	8,304	0.00%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/05/02	3	37.35	12	37.32	37.40	-9	8,298	-0.11%
2019/04/30	1	37.35	0	0.00	37.60	1	8,309	0.01%
2019/04/29	4	37.51	1	37.75	37.55	3	8,304	0.04%
2019/04/26	2	37.30	0	0.00	37.50	2	8,352	0.02%
2019/04/25	2	37.45	0	0.00	37.50	2	8,360	0.02%
2019/04/24	2	37.40	0	0.00	37.50	2	8,339	0.02%
2019/04/23	17	37.29	2	37.45	37.25	15	8,386	0.18%
2019/04/22	13	37.63	11	37.71	37.55	2	8,312	0.02%
2019/04/19	2	36.93	7	37.11	37.00	-5	8,162	-0.06%
2019/04/18	0	0.00	2	35.70	36.00	-2	7,989	-0.03%
2019/04/17	2	35.38	3	35.55	35.60	-1	7,948	-0.01%
2019/04/16	0	0.00	2	35.50	35.60	-2	7,872	-0.03%
2019/04/12	2	35.00	0	0.00	35.10	2	7,876	0.03%
2019/04/11	12.3	35.16	0	0.00	35.10	12.3	7,864	0.16%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	2	35.50	0	0.00	35.70	2	7,859	0.03%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/03	1.3	35.48	0	0.00	35.45	1.3	7,876	0.02%
2019/04/02	4	35.34	1	35.80	35.85	3	7,927	0.04%
2019/04/01	86	35.51	0	0.00	35.45	86	7,849	1.10%
2019/03/29	59	35.57	6	35.68	36.00	53	7,748	0.68%
2019/03/28	0	0.00	1	35.10	35.60	-1	7,759	-0.01%
2019/03/26	50	35.12	0	0.00	35.20	50	7,808	0.64%
2019/03/25	0	0.00	5	34.90	34.90	-5	7,861	-0.06%
2019/03/21	8	35.10	2	35.18	35.05	6	7,814	0.08%
2019/03/20	4	35.71	3	35.70	35.85	1	7,682	0.01%
2019/03/19	1	35.10	3	35.15	35.10	-2	7,597	-0.03%
2019/03/18	24	34.84	38	34.80	34.95	-14	7,669	-0.18%
2019/03/15	2	34.30	2	34.83	34.90	0	7,686	0.00%
2019/03/14	0.6	34.55	0	0.00	34.55	0.6	7,577	0.01%
2019/03/13	0.3	34.50	1	34.40	34.45	-0.7	7,578	-0.01%
2019/03/12	1	34.65	12	34.58	34.65	-11	7,684	-0.14%
2019/03/11	15	34.34	4	34.54	34.35	11	7,725	0.14%
2019/03/08	9	34.26	3	34.38	34.35	6	7,967	0.08%
2019/03/07	12	34.75	14	34.54	34.75	-2	8,439	-0.02%
2019/03/06	6	34.79	27	34.74	35.00	-21	8,428	-0.25%
2019/03/05	24	33.96	25	34.32	34.45	-1	8,237	-0.01%
2019/03/04	6	33.25	6	33.13	33.25	0	8,038	0.00%
2019/02/27	6	32.73	0	0.00	33.00	6	8,031	0.07%
2019/02/26	11	32.29	22	32.22	32.20	-11	7,790	-0.14%
2019/02/25	0	0.00	3	31.03	31.00	-3	7,650	-0.04%
2019/02/22	2	30.90	0	0.00	31.00	2	7,732	0.03%
2019/02/21	0	0.00	3	30.92	30.95	-3	7,840	-0.04%
2019/02/19	0.2	31.05	0	0.00	30.95	0.2	8,135	0.00%
2019/02/15	4	30.96	0	0.00	31.10	4	8,357	0.05%
2019/02/14	0	0.00	10	31.02	31.05	-10	8,407	-0.12%
2019/02/13	2	30.65	0	0.00	30.70	2	8,372	0.02%
2019/02/12	4	30.69	0	0.00	30.60	4	8,326	0.05%
2019/02/11	9	31.00	1	30.90	30.90	8	8,344	0.10%
2019/01/30	20	31.03	0	0.00	31.15	20	8,698	0.23%
2019/01/29	1	30.95	17	30.92	31.00	-16	8,605	-0.19%
2019/01/28	4	30.93	1	31.00	30.95	3	8,594	0.03%
2019/01/25	3	30.82	0	0.00	30.85	3	8,675	0.03%
2019/01/23	1	30.80	1	30.70	30.80	0	8,901	0.00%
2019/01/21	0	0.00	4	30.95	30.95	-4	9,736	-0.04%
2019/01/18	11	30.85	1	30.85	30.95	10	9,947	0.10%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	2	31.15	1	31.10	31.05	1	10,457	0.01%
2019/01/11	0	0.00	1	30.80	30.75	-1	10,533	-0.01%
2019/01/10	1	30.85	0	0.00	30.85	1	10,842	0.01%
2019/01/09	5	30.75	3	30.83	30.80	2	10,863	0.02%
2019/01/07	2	30.65	63	30.64	30.65	-61	10,963	-0.56%
2019/01/04	16	30.08	0	0.00	30.40	16	11,084	0.14%
2019/01/03	0	0.00	1	30.30	30.20	-1	11,275	-0.01%
2019/01/02	12	30.49	0	0.00	30.20	12	11,309	0.11%
2018/12/28	0	0.00	1	30.50	30.55	-1	11,396	-0.01%
2018/12/27	12	30.00	20	29.93	30.15	-8	11,526	-0.07%
2018/12/26	0	0.00	12	29.75	29.60	-12	11,643	-0.10%
2018/12/25	14	30.08	6	30.15	29.90	8	11,699	0.07%
2018/12/22	2	30.58	5	30.55	30.55	-3	11,966	-0.03%
2018/12/21	29	30.60	5	30.50	30.70	24	12,358	0.19%
2018/12/20	4	30.53	12	30.56	30.60	-8	12,439	-0.06%
2018/12/19	1	30.75	0	0.00	30.75	1	12,609	0.01%
2018/12/18	26	30.84	4	30.90	30.70	22	12,853	0.17%
2018/12/17	3	30.75	3	30.70	30.65	0	12,869	0.00%
2018/12/14	8	30.84	29	30.82	30.75	-21	12,925	-0.16%
2018/12/13	15	30.89	8	30.75	30.85	7	12,911	0.05%
2018/12/12	6	30.37	4	30.30	30.35	2	12,868	0.02%
2018/12/11	27	30.29	9	30.25	30.15	18	12,726	0.14%
2018/12/10	10	30.30	4	30.10	30.15	6	12,583	0.05%
2018/12/06	1	30.75	0	0.00	30.55	1	12,552	0.01%
2018/12/05	3	31.02	23	30.82	31.00	-20	12,475	-0.16%
2018/12/04	23	31.45	0	0.00	31.35	23	12,369	0.19%
2018/12/03	3	31.30	25	31.51	31.45	-22	12,293	-0.18%
2018/11/30	2	31.08	11	31.60	30.90	-9	12,015	-0.07%
2018/11/29	6	30.80	0	0.00	30.85	6	11,377	0.05%
2018/11/28	23	31.00	11	30.85	31.10	12	11,210	0.11%
2018/11/27	1	30.85	23	31.24	30.85	-22	11,055	-0.20%
2018/11/26	3	31.40	10	31.58	31.20	-7	10,979	-0.06%
2018/11/23	3	31.80	1	31.70	31.85	2	10,832	0.02%
2018/11/22	28	31.83	25.1	31.90	31.70	2.9	10,775	0.03%
2018/11/21	3	32.92	0	0.00	32.60	3	10,602	0.03%
2018/11/20	27	32.88	15	32.80	33.10	12	10,498	0.11%
2018/11/19	20	33.04	4	32.88	32.85	16	10,461	0.15%
2018/11/16	5	32.48	107	32.36	32.55	-102	10,410	-0.98%	大賣/鉅額交易
2018/11/15	11	31.80	32	31.92	31.90	-21	10,355	-0.20%
2018/11/14	18	31.80	22	31.86	32.00	-4	10,300	-0.04%
2018/11/13	3	31.23	7	31.35	31.30	-4	10,161	-0.04%
2018/11/12	13	31.38	0	0.00	31.35	13	10,092	0.13%
2018/11/09	0	0.00	13	31.09	31.10	-13	10,032	-0.13%
2018/11/08	29	30.86	3	31.05	30.95	26	10,009	0.26%
2018/11/07	19	31.52	54	31.54	31.15	-35	9,901	-0.35%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	1	30.55	0	0.00	30.55	1	9,609	0.01%
2018/11/02	0	30.55	16	30.16	30.55	-16	9,579	-0.17%
2018/11/01	20	30.32	11	30.47	30.00	9	9,521	0.09%
2018/10/31	32	30.69	3	30.58	30.70	29	9,368	0.31%
2018/10/30	66	30.63	70	30.81	30.35	-4	9,227	-0.04%
2018/10/29	23	29.74	9	30.13	30.90	14	8,839	0.16%
2018/10/26	19	29.43	21	29.67	29.50	-2	8,379	-0.02%
2018/10/25	15	29.12	24	29.24	28.85	-9	8,182	-0.11%
2018/10/24	26	29.04	20	29.20	29.25	6	8,066	0.07%
2018/10/23	27	29.78	35	29.59	29.05	-8	8,025	-0.10%
2018/10/19	10	29.35	1	29.60	29.05	9	7,663	0.12%
2018/10/18	2	28.90	30	29.47	29.60	-28	7,530	-0.37%
2018/10/16	0	0.00	1	27.80	27.85	-1	7,181	-0.01%
2018/10/15	3	27.52	0	0.00	27.40	3	7,120	0.04%
2018/10/12	1	28.40	0	0.00	28.40	1	7,056	0.01%
2018/10/11	1	27.10	3	27.28	27.05	-2	6,948	-0.03%
2018/10/08	0	0.00	0.1	28.60	28.55	-0.1	6,735	0.00%
2018/10/05	2	27.93	15	28.20	28.35	-13	6,666	-0.20%
2018/10/04	2	29.18	10	29.20	28.95	-8	6,444	-0.12%
2018/10/03	0	0.00	4	30.06	29.80	-4	6,320	-0.06%
2018/10/02	3	29.58	10	29.60	29.50	-7	6,271	-0.11%
2018/10/01	2	30.43	20	30.00	30.25	-18	6,159	-0.29%
2018/09/28	1	29.95	12	29.80	29.90	-11	6,166	-0.18%
2018/09/26	0	0.00	1	28.55	28.55	-1	5,961	-0.02%
2018/09/25	0	0.00	26	27.73	28.05	-26	5,714	-0.45%
2018/09/21	0	0.00	6	26.95	26.95	-6	5,414	-0.11%
2018/09/20	1	26.35	10	26.43	26.50	-9	5,337	-0.17%
2018/09/18	0	0.00	4	26.10	26.10	-4	5,183	-0.08%
2018/09/13	0	0.00	5	25.90	25.85	-5	5,079	-0.10%
2018/09/11	12	25.45	0	0.00	25.50	12	4,969	0.24%
2018/09/06	0	0.00	2	25.60	25.75	-2	4,944	-0.04%
2018/09/05	2	25.85	6	25.80	25.90	-4	4,864	-0.08%
2018/08/28	0	0.00	2	26.00	26.00	-2	4,641	-0.04%
2018/08/23	1	26.00	0	0.00	26.10	1	4,819	0.02%
2018/08/22	0	0.00	2	26.03	26.00	-2	4,732	-0.04%
2018/08/20	0	0.00	3	25.22	25.20	-3	4,507	-0.07%
2018/08/14	0	0.00	3	25.00	25.25	-3	4,492	-0.07%
2018/08/13	20	25.35	4	25.25	25.10	16	4,479	0.36%
2018/08/10	0	0.00	6	25.08	25.25	-6	4,372	-0.14%
2018/08/08	0	0.00	3	24.95	25.05	-3	4,309	-0.07%
2018/08/06	1	24.60	1	24.85	24.60	0	4,374	0.00%
2018/08/03	0	0.00	3	24.55	24.70	-3	4,394	-0.07%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/08/01	0	0.00	1	24.55	24.60	-1	4,348	-0.02%
2018/07/31	3	24.60	2	24.63	24.85	1	4,281	0.02%
2018/07/30	0	0.00	21	25.10	25.10	-21	4,176	-0.50%
2018/07/27	1	25.00	0	0.00	25.00	1	4,077	0.02%
2018/07/24	0	0.00	2	25.08	25.10	-2	4,032	-0.05%
2018/07/20	0	0.00	3	25.07	25.15	-3	4,010	-0.07%
2018/07/18	0	0.00	39	25.18	25.10	-39	3,933	-0.99%
2018/07/17	2	25.00	4	24.95	25.15	-2	3,878	-0.05%
2018/07/16	1	24.80	2	24.80	24.80	-1	3,760	-0.03%
2018/07/12	0	0.00	1	24.40	24.35	-1	3,683	-0.03%
2018/07/10	10	24.35	6	24.37	24.45	4	3,628	0.11%
2018/07/09	12	24.35	1	24.30	24.35	11	3,557	0.31%
2018/07/06	0	0.00	2	24.30	24.30	-2	3,494	-0.06%
2018/07/05	13	24.11	5	24.25	24.30	8	3,275	0.24%
2018/07/04	0	0.00	26	24.04	24.05	-26	3,025	-0.86%
2018/06/28	0	0.00	13	23.43	23.70	-13	2,828	-0.46%
2018/06/26	0	0.00	10	23.50	23.40	-10	2,832	-0.35%
2018/06/25	0	0.00	2	23.50	23.55	-2	2,819	-0.07%
2018/06/21	4	23.65	0	0.00	23.60	4	2,792	0.14%
2018/06/20	0	0.00	20	23.75	23.70	-20	2,800	-0.71%
2018/06/14	20	23.30	3	23.35	23.30	17	2,694	0.63%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/06/12	0	0.00	2	23.55	23.55	-2	2,732	-0.07%
2018/06/07	0	0.00	9	23.80	23.85	-9	2,755	-0.33%
2018/06/05	0	0.00	7	23.81	23.80	-7	2,758	-0.25%
2018/06/04	0	0.00	3	23.80	23.90	-3	2,749	-0.11%
2018/06/01	3	23.53	0	0.00	23.55	3	2,739	0.11%
2018/05/31	2	23.15	1	23.70	23.15	1	2,696	0.04%
2018/05/30	6	23.49	0	0.00	23.50	6	2,387	0.25%
2018/05/29	2	23.95	0	0.00	23.90	2	2,348	0.09%
2018/05/28	0	0.00	4	23.90	23.95	-4	2,352	-0.17%
2018/05/25	0	0.00	1	23.90	23.95	-1	2,352	-0.04%
2018/05/24	2	23.95	1	23.90	23.95	1	2,299	0.04%
2018/05/23	0	0.00	41	23.85	23.75	-41	2,277	-1.80%
2018/05/21	0	0.00	20	23.75	23.80	-20	2,281	-0.88%
2018/05/18	0	0.00	0.1	23.50	23.50	-0.1	2,279	0.00%
2018/05/16	0	0.00	126	23.36	23.40	-126	2,301	-5.47%	大賣/鉅額交易
2018/05/15	0	0.00	8	23.45	23.40	-8	2,352	-0.34%
2018/05/14	2	22.85	0	0.00	23.35	2	2,391	0.08%
2018/05/11	16	22.77	0	0.00	22.85	16	2,335	0.68%
2018/04/30	0	0.00	0.4	22.90	22.80	-0.4	2,345	-0.02%
2018/04/25	0	0.00	16	22.50	22.60	-16	2,311	-0.69%
2018/04/24	0	0.00	1	22.65	22.55	-1	2,338	-0.04%
2018/04/23	1	22.75	0	0.00	22.70	1	2,366	0.04%
2018/04/19	0	0.00	1	23.15	23.10	-1	2,375	-0.04%
2018/04/18	1	23.05	0	0.00	23.00	1	2,395	0.04%
2018/04/17	12	23.18	5	23.20	23.20	7	2,387	0.29%
2018/04/16	100	22.80	0	0.00	22.80	100	2,334	4.28%
2018/04/13	0	0.00	1	22.85	22.85	-1	2,343	-0.04%
2018/03/31	4	22.40	0	0.00	22.40	4	2,405	0.17%
2018/03/29	0	0.00	1	22.40	22.30	-1	2,405	-0.04%
2018/03/28	2	22.50	0	0.00	22.45	2	2,376	0.08%
2018/03/26	30	22.41	0	0.00	22.60	30	2,378	1.26%
2018/03/23	1	22.50	0	0.00	22.45	1	2,363	0.04%
2018/03/20	1	22.75	0	0.00	22.80	1	2,370	0.04%
2018/03/19	3	22.80	0	0.00	22.85	3	2,367	0.13%
2018/03/15	10	22.80	0	0.00	22.75	10	2,348	0.43%
2018/03/14	3	22.85	0	0.00	22.80	3	2,361	0.13%
2018/03/13	1	22.65	0	0.00	22.75	1	2,364	0.04%
2018/03/12	4	22.50	0	0.00	22.60	4	2,365	0.17%
2018/03/09	12	22.50	0	0.00	22.45	12	2,366	0.51%
2018/03/07	0	0.00	1	22.40	22.35	-1	2,374	-0.04%
2018/03/06	0	0.00	1	22.35	22.25	-1	2,385	-0.04%
2018/02/12	1	21.85	0	0.00	21.85	1	2,607	0.04%
2018/02/09	1	21.55	3	22.00	21.85	-2	2,588	-0.08%
2018/02/08	1	22.20	0	0.00	22.30	1	2,595	0.04%
2018/02/07	2	22.05	0	0.00	22.35	2	2,598	0.08%
2018/02/06	1	22.75	19	22.40	22.35	-18	2,537	-0.71%
2018/01/31	1	23.85	1.1	23.86	23.85	-0.1	2,504	0.00%
2018/01/30	1	23.70	0	0.00	23.65	1	2,499	0.04%
2018/01/29	2	23.95	0	0.00	23.85	2	2,496	0.08%
2018/01/25	9	23.85	0	0.00	23.85	9	2,472	0.36%
2018/01/22	3	23.72	0	0.00	23.80	3	2,478	0.12%
2018/01/19	1	23.80	0	0.00	23.85	1	2,480	0.04%
2018/01/18	0	0.00	2	24.00	23.95	-2	2,466	-0.08%
2018/01/16	0	0.00	2	23.70	23.80	-2	2,557	-0.08%
2018/01/15	27	23.75	0	0.00	23.80	27	2,548	1.06%
2018/01/12	0	0.00	8	23.75	23.75	-8	2,540	-0.31%
2018/01/11	0	0.00	5	23.70	23.70	-5	2,519	-0.20%
2018/01/09	3	23.55	0	0.00	23.70	3	2,511	0.12%
2018/01/03	0	0.00	3	23.72	23.70	-3	2,689	-0.11%
2018/01/02	2	23.50	1	23.70	23.65	1	2,722	0.04%