台亞 (2340)-兆豐-台中港券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.40
漲跌
▲0.35
漲幅
+0.92%
成交量
693張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:14:30

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

台亞 (2340)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2	38.80	0	0.00	38.80	2	1,728	0.12%
2024/04/26	0	0.00	5	37.80	37.80	-5	1,719	-0.29%
2024/04/25	1	38.10	0	0.00	37.95	1	1,725	0.06%
2024/04/24	1	38.10	0	0.00	38.20	1	1,723	0.06%
2024/04/19	2	37.70	0	0.00	37.40	2	1,756	0.11%
2024/04/16	1	39.50	10	38.80	38.35	-9	1,708	-0.53%
2024/04/15	5.1	40.05	0	0.00	39.80	5.1	1,686	0.30%
2024/04/12	2	41.35	2	42.10	41.40	0	1,656	0.00%
2024/04/10	0	0.00	1	40.60	40.80	-1	1,560	-0.06%
2024/04/01	0	0.00	0	40.00	40.30	0	1,575	0.00%
2024/03/28	2	39.43	15	39.33	39.30	-13	1,558	-0.83%
2024/03/26	1	40.10	0	0.00	39.40	1	1,555	0.06%
2024/03/25	1	40.35	0	0.00	40.75	1	1,544	0.06%
2024/03/22	6	39.95	0	0.00	40.10	6	1,558	0.39%
2024/03/19	0	39.45	0	0.00	39.10	0	1,607	0.00%
2024/03/15	2	39.60	0	0.00	39.00	2	1,621	0.12%
2024/03/14	1	39.95	0	0.00	39.65	1	1,587	0.06%
2024/03/13	1	40.05	0	0.00	40.05	1	1,577	0.06%
2024/03/12	7	40.95	4.4	41.01	41.15	2.6	1,559	0.17%
2024/03/08	1	41.40	0	41.00	41.60	1	1,574	0.06%
2024/03/06	1	42.25	10	42.25	42.10	-9	1,551	-0.58%
2024/03/05	20.1	43.11	11	42.79	43.50	9.1	1,578	0.58%
2024/03/01	5	41.50	0	0.00	41.10	5	1,459	0.34%
2024/02/29	9	41.59	0	0.00	42.00	9	1,466	0.61%
2024/02/27	2	42.43	0	0.00	42.05	2	1,483	0.13%
2024/02/23	1	42.80	0	0.00	42.50	1	1,572	0.06%
2024/02/22	7	43.10	1	43.05	43.10	6	1,584	0.38%
2024/02/19	2	45.07	9	45.25	44.50	-7	1,581	-0.44%
2024/02/05	10	42.70	0	0.00	42.60	10	1,595	0.63%
2024/02/02	0	0.00	2	43.05	43.05	-2	1,628	-0.12%
2024/01/30	0	0.00	1	43.75	43.75	-1	1,654	-0.06%
2024/01/29	1	44.00	0	0.00	44.05	1	1,666	0.06%
2024/01/25	3	44.62	0	0.00	44.30	3	1,715	0.17%
2024/01/18	0	0.00	1	43.90	44.20	-1	1,905	-0.05%
2024/01/17	1	44.05	9	44.04	44.00	-8	1,943	-0.41%
2024/01/15	1	45.20	0	0.00	45.55	1	1,969	0.05%
2024/01/12	5	45.35	5	45.85	45.05	0	2,003	0.00%
2024/01/09	2	45.03	0	0.00	44.80	2	2,202	0.09%
2024/01/08	1	45.25	0	0.00	45.25	1	2,237	0.04%
2024/01/03	3	45.72	1	46.35	45.60	2	2,506	0.08%
2023/12/29	0	0.00	5	47.10	47.10	-5	2,622	-0.19%
2023/12/28	5	46.81	0	0.00	46.70	5	2,645	0.19%
2023/12/22	0.1	46.30	50	46.12	46.10	-49.9	2,737	-1.82%
2023/12/19	1	46.00	0	0.00	46.20	1	2,838	0.04%
2023/12/15	0	0.00	1	48.10	48.15	-1	2,913	-0.03%
2023/12/14	2	47.65	0	0.00	47.65	2	2,976	0.07%
2023/12/12	0.3	47.90	0	0.00	47.55	0.3	3,024	0.01%
2023/12/07	0	0.00	1	48.05	47.80	-1	3,479	-0.03%
2023/12/05	0	0.00	5	48.48	48.40	-5	3,561	-0.14%
2023/12/01	5	49.36	0	0.00	49.40	5	3,726	0.13%
2023/11/30	1	49.90	5	49.90	49.90	-4	3,894	-0.10%
2023/11/27	0	0.00	2	48.85	48.20	-2	4,118	-0.05%
2023/11/24	2	49.05	0	0.00	48.35	2	4,190	0.05%
2023/11/22	1	46.70	2	47.45	47.55	-1	4,312	-0.02%
2023/11/21	1	46.90	2	46.90	46.90	-1	4,302	-0.02%
2023/11/14	0	0.00	4	45.58	45.70	-4	4,420	-0.09%
2023/11/10	1.1	44.62	0	0.00	44.60	1.1	4,533	0.02%
2023/11/09	1.3	45.83	6	45.88	45.80	-4.7	4,575	-0.10%
2023/11/07	0	0.00	1	47.00	46.90	-1	4,689	-0.02%
2023/11/06	2	47.00	0	0.00	47.15	2	4,801	0.04%
2023/11/03	1	46.80	0	0.00	46.75	1	4,847	0.02%
2023/10/31	0	0.00	1	47.60	44.80	-1	5,042	-0.02%
2023/10/30	5	47.25	5	47.03	46.90	0	5,120	0.00%
2023/10/27	2	47.60	0	0.00	47.25	2	5,187	0.04%
2023/10/26	1	48.60	0	0.00	48.10	1	5,322	0.02%
2023/10/25	1	49.55	0	0.00	49.50	1	5,425	0.02%
2023/10/24	0	0.00	0.5	48.70	49.40	-0.5	5,755	-0.01%
2023/10/23	3	47.80	3	48.50	48.50	0	6,152	0.00%
2023/10/18	4	48.35	0	0.00	48.20	4	6,550	0.06%
2023/10/17	0	0.00	2	49.48	49.30	-2	6,596	-0.03%
2023/10/13	0	0.00	1	50.10	49.80	-1	7,357	-0.01%
2023/10/12	2	49.85	3	50.43	50.40	-1	8,013	-0.01%
2023/10/11	7	50.05	6	49.52	49.20	1	8,379	0.01%
2023/10/06	1	49.70	0	0.00	49.10	1	8,543	0.01%
2023/10/05	3	47.88	14	48.93	48.90	-11	8,766	-0.13%
2023/10/04	1	46.75	1	47.15	47.30	0	10,054	0.00%
2023/10/02	0	0.00	1	48.10	48.15	-1	11,155	-0.01%
2023/09/28	0	0.00	1	47.65	47.45	-1	12,046	-0.01%
2023/09/27	1	46.95	0	0.00	47.05	1	12,237	0.01%
2023/09/26	20	48.39	20	47.43	47.30	0	12,442	0.00%
2023/09/25	1	48.65	0	0.00	48.60	1	12,575	0.01%
2023/09/22	6	47.08	5.2	47.28	47.80	0.8	12,658	0.01%
2023/09/21	0	0.00	5	47.30	47.15	-5	12,811	-0.04%
2023/09/20	5	47.30	1	47.45	47.30	4	13,091	0.03%
2023/09/19	0	0.00	2.2	48.78	48.30	-2.2	13,853	-0.02%
2023/09/18	5	50.60	1	50.00	50.00	4	14,751	0.03%
2023/09/14	1.2	51.20	1.3	49.89	51.40	-0.1	15,231	0.00%
2023/09/13	6	50.98	0	0.00	49.60	6	15,111	0.04%
2023/09/12	2	50.08	1	50.10	50.00	1	14,922	0.01%
2023/09/11	0	0.00	2	48.93	48.90	-2	14,856	-0.01%
2023/09/07	1	49.50	1	49.80	49.45	0	14,814	0.00%
2023/09/06	22	51.53	33	50.80	50.50	-11	14,803	-0.07%
2023/09/05	13.2	51.22	5	50.92	51.00	8.2	14,632	0.06%
2023/09/04	1	48.10	0	0.00	48.10	1	14,442	0.01%
2023/09/01	5	50.42	1	50.90	50.20	4	14,339	0.03%
2023/08/31	1	49.05	1	48.70	49.05	0	14,215	0.00%
2023/08/30	15	49.70	33.3	49.22	49.20	-18.3	14,254	-0.13%
2023/08/29	6	48.82	8	49.14	49.60	-2	14,161	-0.01%
2023/08/28	1	47.40	10	46.60	46.80	-9	13,961	-0.06%
2023/08/24	4	48.85	12	48.37	48.25	-8	13,895	-0.06%
2023/08/22	4	48.70	4	48.28	47.60	0	13,827	0.00%
2023/08/21	1	48.85	5	48.50	48.45	-4	13,785	-0.03%
2023/08/18	4	49.30	4	48.10	48.10	0	13,768	0.00%
2023/08/17	4	48.10	4	49.35	49.35	0	13,716	0.00%
2023/08/16	0	0.00	151	48.13	48.65	-151	13,666	-1.10%	大賣/鉅額交易
2023/08/15	1	49.35	8	49.38	49.50	-7	13,569	-0.05%
2023/08/14	0.1	47.50	3	47.80	47.60	-3	13,488	-0.02%
2023/08/11	6	49.16	6	48.70	48.70	0	13,417	0.00%
2023/08/07	1	50.10	0	0.00	50.60	1	13,114	0.01%
2023/08/04	0.3	50.60	8	50.76	51.30	-7.7	13,008	-0.06%
2023/08/02	3	51.80	6	52.52	52.00	-3	12,926	-0.02%
2023/08/01	0	53.80	4	53.23	53.20	-4	12,783	-0.03%
2023/07/31	4	54.30	4	54.00	53.90	0	12,688	0.00%
2023/07/28	18	52.85	6	53.13	53.20	12	12,507	0.10%
2023/07/27	6	53.48	23.1	53.93	53.00	-17.1	12,373	-0.14%
2023/07/26	11	55.56	31	54.96	54.70	-20	12,012	-0.17%
2023/07/25	4.3	54.64	5	54.82	54.20	-0.7	11,587	-0.01%
2023/07/24	1	54.10	2	53.65	53.50	-1	11,384	-0.01%
2023/07/21	4	52.30	2	53.60	53.10	2	11,262	0.02%
2023/07/20	4.1	53.64	5	53.26	53.50	-0.9	11,164	-0.01%
2023/07/19	22	53.93	13	54.19	53.20	9	11,038	0.08%
2023/07/18	228	54.24	14	56.16	53.30	214	10,768	1.99%	大買/鉅額交易
2023/07/17	17	56.12	20	57.01	57.30	-3	10,186	-0.03%
2023/07/14	19	53.64	26	53.54	53.70	-7	9,505	-0.07%
2023/07/13	15	51.89	30	51.37	51.00	-15	9,074	-0.17%
2023/07/12	18.1	51.18	7	51.01	50.60	11.1	8,779	0.13%
2023/07/11	65	53.22	59	52.69	51.50	6	8,502	0.07%
2023/07/10	11	49.80	14	51.76	52.10	-3	7,151	-0.04%
2023/07/07	63	48.04	48	48.14	47.45	15	6,714	0.22%
2023/07/06	44	49.43	37	49.39	50.00	7	6,010	0.12%
2023/07/05	4	46.43	8	46.41	45.50	-4	5,113	-0.08%
2023/07/04	25	45.37	7	45.04	45.40	18	4,913	0.37%
2023/07/03	3	44.35	1	44.60	44.45	2	4,714	0.04%
2023/06/30	2	42.98	2	43.80	44.25	0	4,562	0.00%
2023/06/29	7	43.49	6.9	43.85	43.35	0.2	4,455	0.00%
2023/06/28	17	44.73	8	45.38	43.65	9	4,366	0.21%
2023/06/27	43	45.54	38	46.04	44.80	5	4,307	0.12%
2023/06/26	44	46.67	78	47.38	48.70	-34	3,701	-0.92%
2023/06/21	36	42.78	41	43.49	44.30	-5	2,798	-0.18%
2023/06/20	7	39.72	9	40.01	40.30	-2	2,432	-0.08%
2023/06/19	2	39.00	2	38.80	38.80	0	2,247	0.00%
2023/06/14	0	0.00	1	38.00	38.30	-1	2,150	-0.05%
2023/06/13	3	38.18	0	0.00	37.75	3	2,123	0.14%
2023/06/12	1	38.10	0	0.00	38.25	1	2,097	0.05%
2023/06/09	0	0.00	4	37.50	37.50	-4	2,049	-0.20%
2023/06/07	0	37.97	0	0.00	37.70	0	2,073	0.00%
2023/06/06	5	38.05	0.2	37.95	38.25	4.8	2,072	0.23%
2023/05/31	8	36.66	8	36.46	36.85	0	2,079	0.00%
2023/05/30	0	0.00	2	36.40	36.35	-2	2,197	-0.09%
2023/05/29	0	0.00	2	36.25	36.30	-2	2,223	-0.09%
2023/05/24	0	0.00	5	36.10	36.30	-5	2,297	-0.22%
2023/05/23	0	0.00	6	36.18	36.25	-6	2,336	-0.26%
2023/05/18	0	0.00	1	35.40	35.60	-1	2,423	-0.04%
2023/05/17	4	35.88	0	0.00	35.45	4	2,423	0.17%
2023/05/16	6	35.23	0	0.00	35.60	6	2,424	0.25%
2023/05/10	0	0.00	1	34.50	34.80	-1	2,442	-0.04%
2023/05/03	0	0.00	1	35.15	35.10	-1	2,567	-0.04%
2023/04/28	1	35.00	0	0.00	35.10	1	2,645	0.04%
2023/04/26	2	34.15	2	34.40	34.40	0	2,646	0.00%
2023/04/25	1	34.40	0	0.00	34.35	1	2,631	0.04%
2023/04/24	0	0.00	0	36.28	35.90	0	2,590	0.00%
2023/04/19	0	38.08	0	0.00	37.75	0	2,530	0.00%
2023/04/18	1	38.50	0	0.00	38.05	1	2,503	0.04%
2023/04/14	0	0.00	1	38.60	38.45	-1	2,479	-0.04%
2023/04/12	0	38.93	0	0.00	38.90	0	2,446	0.00%
2023/04/07	1	39.50	0	0.00	39.40	1	2,418	0.04%
2023/04/06	0	0.00	1	39.45	39.55	-1	2,410	-0.04%
2023/03/31	0	0.00	8	38.83	38.80	-8	2,381	-0.34%
2023/03/30	1	38.70	0	0.00	38.70	1	2,365	0.04%
2023/03/29	5	38.67	1	39.25	38.60	4	2,351	0.17%
2023/03/28	33	40.50	23	40.21	39.70	10	2,267	0.44%
2023/03/27	4	39.94	22	40.52	41.50	-18	2,000	-0.90%
2023/03/24	3	38.75	4	39.15	38.95	-1	1,781	-0.06%
2023/03/23	3	38.03	0	0.00	38.00	3	1,716	0.17%
2023/03/20	0	37.25	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.00	0	0.00	36.95	0	1,744	0.00%
2023/03/15	0	37.20	0	0.00	37.00	0	1,797	0.00%
2023/03/13	0	37.63	0	0.00	37.30	0	1,963	0.00%
2023/03/10	0	38.05	0	0.00	37.40	0	1,995	0.00%
2023/03/09	0	0.00	3	38.90	38.15	-3	2,020	-0.15%
2023/03/08	3	38.45	0.2	38.50	38.45	2.9	2,027	0.14%
2023/03/07	0	0.00	1	38.40	38.15	-1	2,013	-0.05%
2023/03/06	0	37.60	0	0.00	37.55	0	2,009	0.00%
2023/03/03	0.2	37.80	6	37.74	37.60	-5.8	2,013	-0.29%
2023/03/02	7	38.45	7	38.76	38.45	0	2,013	0.00%
2023/03/01	5	37.88	0	0.00	37.90	5	2,128	0.24%
2023/02/24	3	37.50	1.6	37.53	37.60	1.4	2,191	0.06%
2023/02/23	1	37.75	1	37.60	38.10	0	2,218	0.00%
2023/02/22	1	37.85	0	0.00	37.45	1	2,305	0.04%
2023/02/20	4.3	38.70	1	38.70	39.00	3.3	2,431	0.14%
2023/02/16	0	0.00	0.4	37.40	37.60	-0.4	2,620	-0.02%
2023/02/09	0	37.60	0	0.00	37.25	0	2,688	0.00%
2023/01/31	0	0.00	1	38.00	38.00	-1	2,665	-0.04%
2023/01/30	0	0.00	5	36.60	36.35	-5	2,626	-0.19%
2023/01/13	1	34.80	0	0.00	34.30	1	2,642	0.04%
2023/01/10	0	0.00	1	35.30	35.00	-1	2,729	-0.04%
2023/01/05	2	34.85	0	0.00	34.00	2	2,815	0.07%
2023/01/03	0	0.00	0.2	33.85	34.00	-0.2	2,855	-0.01%
2022/12/26	0	0.00	3	35.00	34.90	-3	2,914	-0.10%
2022/12/21	1	35.35	0	0.00	34.70	1	3,068	0.03%
2022/12/20	1	35.25	0	0.00	35.10	1	3,112	0.03%
2022/12/15	0	0.00	1	36.80	36.75	-1	3,208	-0.03%
2022/12/14	1	36.35	2	36.50	36.55	-1	3,212	-0.03%
2022/12/12	1	35.75	0	0.00	36.00	1	3,228	0.03%
2022/12/09	2	36.25	3	36.45	36.25	-1	3,227	-0.03%
2022/12/07	4	37.58	2	37.25	36.85	2	3,243	0.06%
2022/12/06	2	38.28	1	38.65	37.85	1	3,268	0.03%
2022/12/05	0	0.00	6	39.43	39.40	-6	3,330	-0.18%
2022/12/02	0.2	38.13	4	38.15	38.30	-3.9	3,271	-0.12%
2022/12/01	3	37.65	2	37.75	37.75	1	3,249	0.03%
2022/11/29	0	0.00	1	36.50	36.60	-1	3,294	-0.03%
2022/11/25	1	36.85	0	0.00	36.65	1	3,316	0.03%
2022/11/24	0	0.00	3	36.42	36.65	-3	3,290	-0.09%
2022/11/23	27	37.73	17	36.86	36.60	10	3,246	0.31%
2022/11/22	1	38.80	6	38.52	38.70	-5	3,034	-0.16%
2022/11/21	1	37.60	0	0.00	37.60	1	2,956	0.03%
2022/11/18	5	38.60	7	38.46	38.10	-2	2,923	-0.07%
2022/11/17	0	0.00	10	37.50	37.75	-10	2,822	-0.35%
2022/11/16	11	37.68	13	37.50	37.40	-2	2,798	-0.07%
2022/11/15	1	37.10	3	37.17	37.00	-2	2,721	-0.07%
2022/11/14	1	35.95	7	35.81	36.20	-6	2,624	-0.23%
2022/11/11	3	34.05	0	0.00	34.05	3	2,554	0.12%
2022/11/09	1.2	34.13	5	34.05	34.15	-3.8	2,602	-0.15%
2022/11/08	1	33.00	0	0.00	33.10	1	2,621	0.04%
2022/11/07	0	0.00	2	33.43	33.30	-2	2,663	-0.08%
2022/11/03	4	32.30	0	0.00	32.80	4	2,673	0.15%
2022/11/01	0	0.00	30	32.00	32.05	-30	2,770	-1.08%
2022/10/28	1	30.80	0	0.00	30.80	1	2,827	0.04%
2022/10/27	0	31.60	1	31.90	31.90	-1	2,837	-0.04%
2022/10/20	1	32.10	0	0.00	31.25	1	2,974	0.03%
2022/10/19	0	0.00	1	32.65	32.25	-1	2,972	-0.03%
2022/10/17	2	31.50	7	31.51	32.15	-5	3,099	-0.16%
2022/10/14	0	0.00	6	32.00	31.65	-6	3,210	-0.19%
2022/10/13	1	31.50	0	0.00	30.50	1	3,314	0.03%
2022/10/12	1.5	31.90	1	32.50	32.10	0.5	3,364	0.01%
2022/10/07	0.5	33.85	0	0.00	33.95	0.5	3,474	0.01%
2022/10/06	0	34.40	1	34.35	34.45	-1	3,522	-0.03%
2022/10/05	2	34.15	0	0.00	34.10	2	3,615	0.06%
2022/10/04	1	33.65	1	34.00	34.00	0	3,647	0.00%
2022/09/30	0	0.00	9	32.55	33.60	-9	3,801	-0.24%
2022/09/29	1	32.55	5	33.07	32.55	-4	3,888	-0.10%
2022/09/28	3	31.68	1	32.00	31.60	2	3,954	0.05%
2022/09/27	7	33.07	5	32.89	33.40	2	4,109	0.05%
2022/09/26	6	33.36	0.2	32.65	32.50	5.8	4,227	0.14%
2022/09/23	0	35.95	1	36.00	36.00	-1	4,334	-0.02%
2022/09/22	2	36.75	1	36.45	36.45	1	4,518	0.02%
2022/09/21	0	36.55	1	36.75	36.65	-1	4,602	-0.02%
2022/09/20	3	37.00	0	0.00	36.75	3	4,740	0.06%
2022/09/19	0	0.00	1	36.60	36.45	-1	4,946	-0.02%
2022/09/16	7	37.04	0	0.00	37.05	7	5,434	0.13%
2022/09/15	1	36.95	0	0.00	36.70	1	5,680	0.02%
2022/09/13	1	38.05	0	0.00	37.50	1	6,074	0.02%
2022/09/12	1	38.95	3	39.27	38.40	-2	6,270	-0.03%
2022/09/08	5	36.23	1	36.05	36.40	4	6,348	0.06%
2022/09/07	0	36.40	0	0.00	35.60	0	6,623	0.00%
2022/09/06	1	36.05	0	0.00	36.20	1	6,747	0.01%
2022/09/05	1	37.05	1	37.10	37.15	0	6,876	0.00%
2022/09/02	3	38.38	0	0.00	38.50	3	7,001	0.04%
2022/09/01	0	39.00	0	0.00	38.75	0	7,237	0.00%
2022/08/31	0	39.05	3	39.18	39.30	-3	7,731	-0.04%
2022/08/30	3	38.83	3	38.88	39.10	0	7,886	0.00%
2022/08/29	4	38.58	1	38.65	38.60	3	8,184	0.04%
2022/08/26	1	39.95	0	0.00	39.80	1	8,492	0.01%
2022/08/25	5	40.04	7	39.89	39.80	-2	9,188	-0.02%
2022/08/24	0	0.00	5	39.45	39.40	-5	10,137	-0.05%
2022/08/23	3	39.73	26	39.80	39.75	-23	11,077	-0.21%
2022/08/22	1	40.20	5	40.10	40.10	-4	11,237	-0.04%
2022/08/19	0	0.00	10	41.70	41.60	-10	11,193	-0.09%
2022/08/18	2	41.45	0	0.00	41.35	2	11,158	0.02%
2022/08/17	10	41.60	1	41.50	41.60	9	11,152	0.08%
2022/08/16	2	41.28	7	40.60	40.70	-5	11,130	-0.04%
2022/08/15	1	40.90	0	0.00	40.80	1	11,143	0.01%
2022/08/12	7	41.13	3	40.53	41.20	4	11,166	0.04%
2022/08/11	1	39.75	2	39.68	39.70	-1	11,140	-0.01%
2022/08/10	2	39.10	0	0.00	38.90	2	11,184	0.02%
2022/08/08	1	40.35	5	39.99	40.05	-4	11,223	-0.04%
2022/08/05	1	39.80	0	0.00	39.85	1	11,343	0.01%
2022/08/04	3	39.17	0	0.00	39.10	3	11,348	0.03%
2022/08/03	0	0.00	1	39.20	38.75	-1	11,312	-0.01%
2022/08/02	4	39.10	0	0.00	39.20	4	11,308	0.04%
2022/07/29	0	0.00	3	41.00	41.15	-3	11,289	-0.03%
2022/07/28	1	40.30	1	41.55	40.30	0	11,278	0.00%
2022/07/27	2	40.60	3	40.85	40.85	-1	11,250	-0.01%
2022/07/26	1	41.10	0	0.00	41.10	1	11,223	0.01%
2022/07/22	5	43.34	3	42.62	42.40	2	11,193	0.02%
2022/07/21	4	42.48	3	42.87	43.45	1	11,161	0.01%
2022/07/20	4	44.48	1	44.60	44.40	3	11,102	0.03%
2022/07/19	1	43.55	2	43.98	43.80	-1	11,091	-0.01%
2022/07/18	0	0.00	1	42.85	43.25	-1	11,075	-0.01%
2022/07/15	1	42.20	1	42.15	41.85	0	11,042	0.00%
2022/07/14	1	41.65	2	41.55	41.65	-1	11,009	-0.01%
2022/07/13	1	41.35	2	41.03	40.80	-1	11,000	-0.01%
2022/07/11	0	0.00	2	40.40	40.55	-2	10,942	-0.02%
2022/07/08	1	40.85	24	40.51	40.85	-23	10,944	-0.21%
2022/07/07	29	39.54	7	39.42	40.05	22	10,860	0.20%
2022/07/06	5	39.45	4	39.23	39.05	1	10,826	0.01%
2022/07/05	27	40.39	21	40.11	40.20	6	10,868	0.06%
2022/07/04	12	39.02	10	39.41	38.85	2	10,705	0.02%
2022/07/01	11	40.40	14	42.11	39.90	-3	10,667	-0.03%
2022/06/30	22	43.68	33	42.57	42.70	-11	10,524	-0.10%
2022/06/29	10	46.27	28	46.22	46.15	-18	10,373	-0.17%
2022/06/28	53	47.93	1	47.45	47.10	52	10,326	0.50%
2022/06/27	31	49.19	4	49.01	48.65	27	10,273	0.26%
2022/06/24	74	49.73	125	48.48	48.80	-51	10,231	-0.50%	大賣/
2022/06/23	33	47.48	7	48.09	48.50	26	9,794	0.27%
2022/06/22	29	48.29	1	47.70	46.75	28	9,687	0.29%
2022/06/21	2	46.68	13	47.73	48.60	-11	9,599	-0.11%
2022/06/20	8	46.93	4	46.95	45.80	4	9,709	0.04%
2022/06/17	3	46.00	8	46.22	46.80	-5	9,488	-0.05%
2022/06/16	11	48.51	10	48.31	47.15	1	9,363	0.01%
2022/06/15	2	48.30	0	0.00	47.35	2	9,158	0.02%
2022/06/14	5	47.35	2	48.40	48.40	3	9,169	0.03%
2022/06/13	13	48.83	9	48.48	48.10	4	9,114	0.04%
2022/06/10	6	50.30	2	49.88	50.60	4	9,056	0.04%
2022/06/09	11	50.45	17	50.33	50.50	-6	8,894	-0.07%
2022/06/08	11	49.29	20	49.16	48.70	-9	8,469	-0.11%
2022/06/07	28	48.91	6	48.97	48.80	22	8,479	0.26%
2022/06/06	51	50.66	14	50.51	50.00	37	8,288	0.45%
2022/06/02	28	51.11	30	51.17	50.60	-2	8,129	-0.02%
2022/06/01	39	50.37	35.4	50.29	50.00	3.6	7,600	0.05%
2022/05/31	28	48.49	28	48.86	50.30	0	6,714	0.00%
2022/05/30	6	44.78	7	44.87	45.80	-1	5,834	-0.02%
2022/05/27	0	0.00	4	43.38	43.65	-4	5,739	-0.07%
2022/05/25	1	42.90	2	42.90	43.20	-1	5,965	-0.02%
2022/05/20	0	0.00	2	44.03	44.05	-2	6,548	-0.03%
2022/05/19	2	42.50	0	0.00	43.55	2	6,553	0.03%
2022/05/18	11	43.51	9	43.56	43.50	2	6,682	0.03%
2022/05/17	0	0.00	1	42.20	43.10	-1	6,691	-0.01%
2022/05/16	0	0.00	1	41.80	41.90	-1	6,777	-0.01%
2022/05/13	9	42.80	12	42.63	41.95	-3	6,828	-0.04%
2022/05/12	2	40.60	1	41.00	39.65	1	6,808	0.01%
2022/05/11	0	0.00	1	40.85	40.85	-1	6,905	-0.01%
2022/05/09	0	0.00	3	40.75	40.75	-3	7,344	-0.04%
2022/05/06	0	42.60	0	0.00	42.25	0	7,460	0.00%
2022/05/04	0	0.00	1	42.60	42.45	-1	7,867	-0.01%
2022/05/03	1	42.00	0	0.00	41.95	1	8,044	0.01%
2022/04/29	0	42.35	17	42.17	41.55	-17	8,241	-0.21%
2022/04/28	1	42.30	1.9	42.08	42.20	-0.9	8,432	-0.01%
2022/04/27	2	41.40	1	40.35	41.85	1	8,699	0.01%
2022/04/26	16	42.57	1	42.85	42.25	15	8,838	0.17%
2022/04/25	30	42.04	34	42.29	42.10	-4	9,042	-0.04%
2022/04/22	2	44.15	0	0.00	43.55	2	9,409	0.02%
2022/04/21	2	45.90	0	0.00	45.45	2	9,586	0.02%
2022/04/20	1	46.15	1	46.50	46.35	0	9,805	0.00%
2022/04/19	0	45.78	0	0.00	45.50	0	10,088	0.00%
2022/04/18	0	45.25	0	0.00	45.30	0	10,580	0.00%
2022/04/15	1	46.45	1	45.70	45.50	0	10,885	0.00%
2022/04/13	0	0.00	3	46.40	47.05	-3	11,752	-0.03%
2022/04/12	2	45.88	2	45.50	45.75	0	12,277	0.00%
2022/04/11	0	45.80	0	0.00	45.75	0	13,037	0.00%
2022/04/08	0	48.35	0	0.00	48.00	0	13,488	0.00%
2022/04/07	9	49.40	2	50.75	48.15	7	14,407	0.05%
2022/04/06	1	49.50	1	49.50	49.65	0	15,531	0.00%
2022/03/31	1	51.30	0	0.00	51.30	1	19,660	0.01%
2022/03/30	8	52.84	3	52.37	52.00	5	20,665	0.02%
2022/03/29	0	0.00	3	52.87	53.00	-3	21,925	-0.01%
2022/03/28	1	51.20	0	0.00	51.90	1	22,116	0.00%
2022/03/25	2	51.90	22	52.55	52.40	-20	22,363	-0.09%
2022/03/24	4	50.65	5	50.96	51.10	-1	22,424	0.00%
2022/03/23	14	53.15	13	52.11	52.40	1	22,703	0.00%
2022/03/22	0	0.00	3	51.00	51.10	-3	22,945	-0.01%
2022/03/21	8	51.20	3	51.20	51.10	5	24,027	0.02%
2022/03/18	2	50.65	1	51.30	51.60	1	25,459	0.00%
2022/03/17	0	50.40	65	50.09	50.50	-65	26,729	-0.24%
2022/03/16	11	48.25	11	49.03	48.35	0	26,812	0.00%
2022/03/15	30	48.40	1	48.05	47.80	29	27,012	0.11%
2022/03/14	57	50.12	69	50.30	50.00	-12	27,261	-0.04%
2022/03/11	65	49.99	1	49.50	49.60	64	27,802	0.23%
2022/03/10	0	50.70	7	50.36	50.50	-7	28,360	-0.02%
2022/03/09	0	49.80	0	0.00	49.60	0	28,893	0.00%
2022/03/08	1	49.80	8	49.95	49.10	-7	30,203	-0.02%
2022/03/07	0	50.10	96	49.96	50.40	-96	30,733	-0.31%
2022/03/04	2	52.40	0	0.00	52.40	2	31,520	0.01%
2022/03/03	2	53.80	4	53.70	53.80	-2	32,830	-0.01%
2022/03/02	1	52.90	0	0.00	53.70	1	33,938	0.00%
2022/03/01	2	53.40	10	53.76	53.40	-8	35,137	-0.02%
2022/02/25	0	52.80	2	52.80	52.30	-2	37,255	-0.01%
2022/02/24	19	53.89	8	53.01	52.60	11	40,766	0.03%
2022/02/23	4	56.40	17	56.15	56.60	-13	42,878	-0.03%
2022/02/22	4	54.80	21	54.25	54.80	-17	43,918	-0.04%
2022/02/21	4	56.28	1	56.50	56.40	3	45,811	0.01%
2022/02/18	18	57.21	9.2	56.45	57.20	8.9	46,154	0.02%
2022/02/17	1	57.50	4	57.88	57.50	-3	46,513	-0.01%
2022/02/16	0.5	58.60	6	58.93	58.00	-5.5	47,318	-0.01%
2022/02/15	3	57.67	2	58.40	57.30	1	47,641	0.00%
2022/02/14	15.1	58.02	3	57.70	57.20	12.1	47,884	0.03%
2022/02/11	2	60.40	3	60.30	60.50	-1	48,076	0.00%
2022/02/10	20	60.32	5	60.40	59.80	15	48,477	0.03%
2022/02/09	21.6	61.02	44	60.53	60.80	-22.4	48,567	-0.05%
2022/02/08	22	59.72	10	59.74	59.70	12	48,745	0.02%
2022/02/07	8	58.73	12	58.91	60.00	-4	49,269	-0.01%
2022/01/26	24	58.55	31	58.87	58.40	-7	49,721	-0.01%
2022/01/25	10.1	59.63	1	58.90	58.70	9.1	50,911	0.02%
2022/01/24	4	59.60	17	59.51	61.00	-13	51,498	-0.03%
2022/01/21	11	60.60	1	60.00	59.80	10	52,429	0.02%
2022/01/20	30	61.81	17	62.04	62.00	13	53,055	0.02%
2022/01/19	27	61.21	21	61.70	61.00	6	53,683	0.01%
2022/01/18	49.6	62.27	11.6	61.55	61.60	38	54,666	0.07%
2022/01/17	67	63.20	60	63.29	63.20	7	55,207	0.01%
2022/01/14	11	61.36	13	61.79	61.40	-2	55,154	0.00%
2022/01/13	31	62.20	14	62.39	61.60	17	55,372	0.03%
2022/01/12	24	63.13	33	63.15	62.80	-9	55,322	-0.02%
2022/01/11	59.5	64.18	49	63.33	63.40	10.5	55,071	0.02%
2022/01/10	37	65.93	38	66.07	66.50	-1	54,632	0.00%
2022/01/07	73.1	66.49	26.7	66.15	65.50	46.4	54,392	0.09%
2022/01/06	20	68.26	31	68.46	69.00	-11	53,960	-0.02%
2022/01/05	111.2	69.67	104	69.15	68.50	7.2	53,581	0.01%	大買/大賣/
2022/01/04	145.1	71.52	130	72.19	70.30	15.1	53,064	0.03%	大買/大賣/
2022/01/03	85	70.95	80	71.30	70.50	5	52,246	0.01%
2021/12/30	48.1	71.60	56	71.97	71.10	-7.9	51,688	-0.02%
2021/12/29	101	75.81	79	78.31	74.60	22	50,773	0.04%	大買/
2021/12/28	88	78.22	152	78.03	78.80	-64	49,592	-0.13%	大賣/
2021/12/27	152	77.17	112	77.39	79.40	40	48,366	0.08%	大買/大賣/
2021/12/24	18	71.28	35.1	72.30	73.20	-17.1	45,544	-0.04%
2021/12/23	37	65.80	70.1	66.41	66.60	-33.1	44,612	-0.07%
2021/12/22	37	61.47	10	61.31	60.60	27	43,443	0.06%
2021/12/21	4	60.85	9	60.78	60.70	-5	43,194	-0.01%
2021/12/20	21	60.05	15	60.04	59.50	6	43,139	0.01%
2021/12/17	35.1	59.92	10	61.21	59.90	25.1	43,014	0.06%
2021/12/16	46	61.82	12	61.37	60.80	34	42,667	0.08%
2021/12/15	24.1	60.45	28	60.87	60.20	-4	42,222	-0.01%
2021/12/14	57.1	61.35	53	63.58	58.80	4.1	41,165	0.01%
2021/12/13	58	61.72	69	62.59	65.10	-11	39,739	-0.03%
2021/12/10	8	58.24	16	58.86	59.20	-8	38,546	-0.02%
2021/12/09	11	58.38	10	58.59	58.40	1	38,445	0.00%
2021/12/08	2	57.95	5	57.98	57.80	-3	38,359	-0.01%
2021/12/07	34	58.19	36	58.41	57.30	-2	38,225	-0.01%
2021/12/06	43	60.13	20.3	60.24	60.10	22.8	38,178	0.06%
2021/12/03	33	59.69	50	60.05	58.80	-17	38,406	-0.04%
2021/12/02	88	60.29	79	59.32	58.90	9	38,061	0.02%
2021/12/01	49	59.01	41	59.09	59.30	8	37,228	0.02%
2021/11/30	102	59.56	139	58.79	58.40	-37	36,781	-0.10%	大買/大賣/
2021/11/29	122	57.78	103	58.10	58.10	19	36,132	0.05%	大買/大賣/
2021/11/26	108.2	58.22	108	56.98	56.20	0.2	35,381	0.00%	大買/大賣/
2021/11/25	159	61.24	167	61.41	59.80	-8	34,391	-0.02%	大買/大賣/
2021/11/24	192	59.62	186.1	59.86	59.90	5.9	33,367	0.02%	大買/大賣/
2021/11/23	137.1	61.00	172	61.58	58.00	-34.9	31,285	-0.11%	大買/大賣/
2021/11/22	116.5	58.72	133	58.61	60.20	-16.6	27,831	-0.06%	大買/大賣/
2021/11/19	27	53.16	68.4	54.47	55.90	-41.4	25,730	-0.16%
2021/11/18	122	51.61	79	51.74	50.90	43	24,571	0.18%	大買/
2021/11/17	11	47.41	13	48.27	48.95	-2	22,569	-0.01%
2021/11/16	14	43.88	13	44.13	44.50	1	22,202	0.00%
2021/11/15	27	44.88	31	44.58	45.00	-4	21,760	-0.02%
2021/11/12	41	43.34	22	43.46	42.50	19	20,994	0.09%
2021/11/11	31	42.76	2	41.95	41.90	29	20,704	0.14%
2021/11/10	16	42.31	18	42.61	42.30	-2	20,562	-0.01%
2021/11/09	16	43.47	36	43.96	43.05	-20	20,345	-0.10%
2021/11/08	71	43.73	16	43.30	43.30	55	19,935	0.28%
2021/11/05	56	43.48	53	43.22	44.25	3	19,840	0.02%
2021/11/04	38.1	44.79	44	45.30	44.05	-5.9	19,551	-0.03%
2021/11/03	13	44.71	22.7	44.43	44.05	-9.7	19,115	-0.05%
2021/11/02	103	47.91	72	48.30	46.00	31	18,691	0.17%	大買/
2021/11/01	32	46.27	30	46.06	47.15	2	17,461	0.01%
2021/10/29	24	43.71	55	43.80	42.90	-31	17,005	-0.18%
2021/10/28	25	42.12	42	42.54	43.30	-17	16,930	-0.10%
2021/10/27	40	40.46	85	40.52	41.50	-45	16,440	-0.27%
2021/10/26	150	39.74	236.1	39.80	39.35	-86.1	15,907	-0.54%	大買/大賣/
2021/10/25	19	36.58	33.7	37.03	37.20	-14.7	15,100	-0.10%
2021/10/22	15	34.54	18.8	34.61	35.00	-3.8	14,817	-0.03%
2021/10/21	9	34.18	16	34.12	34.35	-7	15,629	-0.04%
2021/10/20	1	33.20	17	32.91	33.15	-16	16,319	-0.10%
2021/10/18	5	31.40	0	0.00	31.60	5	17,486	0.03%
2021/10/15	2	31.23	9	31.45	31.70	-7	17,672	-0.04%
2021/10/14	5	29.35	9	30.44	30.65	-4	17,911	-0.02%
2021/10/13	9	30.02	0	0.00	29.75	9	18,245	0.05%
2021/10/12	7	30.66	1	31.20	30.50	6	18,708	0.03%
2021/10/08	1	31.25	5	31.52	31.40	-4	18,897	-0.02%
2021/10/07	0	0.00	3	31.78	31.75	-3	19,261	-0.02%
2021/10/06	0	0.00	1	31.55	30.85	-1	19,944	-0.01%
2021/10/05	1	31.25	53	29.67	31.20	-52	21,018	-0.25%
2021/10/04	3	30.93	7	30.90	30.60	-4	21,183	-0.02%
2021/10/01	12	31.25	5	31.53	31.00	7	21,362	0.03%
2021/09/30	9	32.05	5	32.50	32.45	4	21,454	0.02%
2021/09/29	6	32.87	1	32.85	32.70	5	21,726	0.02%
2021/09/28	23	34.75	0	0.00	34.40	23	22,125	0.10%
2021/09/27	1	34.55	8	34.64	35.15	-7	22,318	-0.03%
2021/09/24	3	33.67	0	0.00	33.60	3	22,235	0.01%
2021/09/23	8	33.69	0	0.00	33.65	8	22,170	0.04%
2021/09/22	7	33.17	11	33.41	33.80	-4	22,122	-0.02%
2021/09/17	0	0.00	3	34.08	34.15	-3	22,064	-0.01%
2021/09/16	13	34.38	0	0.00	34.05	13	22,044	0.06%
2021/09/15	0	0.00	6	34.14	34.60	-6	22,044	-0.03%
2021/09/14	8	34.66	2	34.33	34.25	6	22,006	0.03%
2021/09/13	41	35.46	38	35.36	35.00	3	21,963	0.01%
2021/09/10	31	35.02	22	35.16	35.05	9	21,796	0.04%
2021/09/09	69	34.89	8	34.93	35.10	61	21,640	0.28%
2021/09/08	42	35.01	44	35.15	35.80	-2	21,064	-0.01%
2021/09/07	9	34.64	4	34.80	34.50	5	20,233	0.02%
2021/09/06	16	35.80	14	35.71	35.70	2	19,932	0.01%
2021/09/03	8.1	34.68	5	35.58	34.60	3.1	19,723	0.02%
2021/09/02	15	34.95	23	34.60	35.05	-8	19,553	-0.04%
2021/09/01	21	35.33	18	35.39	35.05	3	19,291	0.02%
2021/08/31	7	34.51	10	34.52	34.90	-3	18,676	-0.02%
2021/08/30	1	34.45	2	34.80	34.95	-1	18,520	-0.01%
2021/08/27	3	33.82	9	34.12	34.20	-6	18,296	-0.03%
2021/08/26	6	33.78	7	33.81	33.95	-1	18,220	-0.01%
2021/08/25	21	33.62	20	33.79	33.30	1	18,089	0.01%
2021/08/24	0	0.00	5	32.10	32.10	-5	17,832	-0.03%
2021/08/23	0	0.00	1	32.05	32.00	-1	17,822	-0.01%
2021/08/20	2	30.93	0	0.00	30.80	2	18,063	0.01%
2021/08/19	2	31.70	4	30.98	30.60	-2	18,015	-0.01%
2021/08/18	4	30.90	12	30.82	31.45	-8	17,955	-0.04%
2021/08/17	17	31.62	2	31.50	30.20	15	17,881	0.08%
2021/08/16	6	31.28	16	31.67	31.50	-10	17,755	-0.06%
2021/08/13	11	31.39	6	32.48	30.90	5	17,571	0.03%
2021/08/12	2	32.20	2	32.70	32.25	0	17,435	0.00%
2021/08/11	5	32.00	9	31.92	31.50	-4	17,353	-0.02%
2021/08/10	5	32.74	11	33.29	32.70	-6	17,194	-0.03%
2021/08/09	11	33.46	2	32.95	32.90	9	17,162	0.05%
2021/08/06	9	34.97	12.1	34.78	34.20	-3.1	16,985	-0.02%
2021/08/05	4	35.28	4	35.13	35.35	0	16,826	0.00%
2021/08/04	8.1	35.21	17	34.99	35.20	-8.9	16,783	-0.05%
2021/08/03	39	35.13	33	35.28	35.25	6	16,579	0.04%
2021/08/02	7.5	32.74	20	33.50	33.95	-12.5	15,619	-0.08%
2021/07/30	6.5	32.50	21	32.76	31.90	-14.5	15,409	-0.09%
2021/07/29	7	33.71	6	33.66	33.20	1	15,081	0.01%
2021/07/28	13	33.26	19	32.91	33.10	-6	14,744	-0.04%
2021/07/27	70	35.37	58	35.36	34.50	12	14,372	0.08%
2021/07/26	38	35.57	110.8	35.95	36.85	-72.8	13,250	-0.55%	大賣/
2021/07/23	24	33.78	27.4	34.01	33.50	-3.4	12,168	-0.03%
2021/07/22	9	32.65	5	32.70	32.25	4	11,089	0.04%
2021/07/21	17	31.88	6	32.43	31.80	11	10,951	0.10%
2021/07/20	21.1	31.73	10	31.74	31.60	11.1	10,773	0.10%
2021/07/19	15.1	32.67	7	32.84	32.85	8.1	10,488	0.08%
2021/07/16	16.1	32.88	49.7	32.53	33.50	-33.6	10,219	-0.33%
2021/07/15	3.6	31.89	2	31.40	32.20	1.6	9,787	0.02%
2021/07/14	18	30.79	46	31.53	31.85	-28	9,616	-0.29%
2021/07/13	70	31.03	31.4	31.62	30.60	38.7	9,333	0.41%
2021/07/12	33.4	31.94	73.5	31.56	32.70	-40.1	8,683	-0.46%
2021/07/09	7	29.30	16	29.21	29.75	-9	7,700	-0.12%
2021/07/08	18	29.49	14	29.36	29.15	4	7,673	0.05%
2021/07/07	11	28.94	9	28.87	28.65	2	7,633	0.03%
2021/07/06	9	28.95	1	28.50	28.70	8	7,628	0.10%
2021/07/05	61	29.07	22	28.79	29.60	39	8,143	0.48%
2021/07/02	11	27.00	11	27.17	27.10	0	8,141	0.00%
2021/07/01	0	26.80	6	26.48	26.85	-6	8,055	-0.07%
2021/06/30	2	25.45	8.5	25.68	25.55	-6.5	8,003	-0.08%
2021/06/29	2	25.55	0	0.00	25.55	2	8,133	0.02%
2021/06/28	0	0.00	2	25.75	25.80	-2	8,426	-0.02%
2021/06/25	0	0.00	2	25.45	25.30	-2	8,628	-0.02%
2021/06/24	2	25.00	0	0.00	25.15	2	8,691	0.02%
2021/06/23	2	26.00	45	26.20	26.45	-43	8,696	-0.49%
2021/06/22	0	0.00	3	25.75	25.75	-3	9,034	-0.03%
2021/06/21	5	25.48	10	25.80	25.80	-5	9,128	-0.05%
2021/06/18	1	25.55	2	26.05	25.55	-1	9,212	-0.01%
2021/06/17	0	0.00	12	25.75	25.75	-12	9,437	-0.13%
2021/06/16	1	25.55	1	25.55	25.55	0	9,866	0.00%
2021/06/15	1	25.30	3	25.38	25.30	-2	10,129	-0.02%
2021/06/11	32	25.52	20	25.78	25.25	12	10,181	0.12%
2021/06/10	47	27.63	0	0.00	27.60	47	9,897	0.47%
2021/06/08	0	0.00	2	27.05	27.05	-2	9,974	-0.02%
2021/06/04	0	0.00	2	27.05	26.90	-2	10,082	-0.02%
2021/06/03	5	26.82	0	0.00	26.80	5	10,107	0.05%
2021/06/02	30	27.17	12	27.20	27.20	18	10,094	0.18%
2021/06/01	20	27.00	21	26.96	26.95	-1	10,036	-0.01%
2021/05/31	2	26.80	0	0.00	26.90	2	10,033	0.02%
2021/05/28	20	27.00	46	27.08	27.15	-26	10,001	-0.26%
2021/05/27	1	25.50	0	0.00	25.70	1	9,780	0.01%
2021/05/25	0	0.00	5	25.50	25.35	-5	9,895	-0.05%
2021/05/24	2	25.25	28	25.08	25.20	-26	10,065	-0.26%
2021/05/21	2	24.50	2.7	24.64	24.60	-0.7	10,132	-0.01%
2021/05/19	2	23.90	0.7	24.30	24.45	1.3	10,338	0.01%
2021/05/18	2	23.93	6	24.05	24.15	-4	10,530	-0.04%
2021/05/17	26	22.39	7	22.58	22.40	19	10,595	0.18%
2021/05/14	12.1	24.54	1	24.60	24.00	11.1	10,546	0.11%
2021/05/13	34	23.35	7	23.56	24.20	27	10,585	0.26%
2021/05/12	40	24.78	2	24.75	24.70	38	10,569	0.36%
2021/05/11	17	26.72	10	27.23	26.55	7	10,587	0.07%
2021/05/10	1	27.45	6	27.83	27.90	-5	10,513	-0.05%
2021/05/07	1	27.45	16	27.40	27.35	-15	10,485	-0.14%
2021/05/06	0	0.00	1	26.45	25.85	-1	10,462	-0.01%
2021/05/05	1	25.95	2	25.60	25.50	-1	10,442	-0.01%
2021/05/04	19	25.35	12	25.48	25.60	7	10,514	0.07%
2021/05/03	9	27.38	0	0.00	26.90	9	10,491	0.09%
2021/04/29	5	28.15	0	0.00	28.15	5	10,423	0.05%
2021/04/28	0	0.00	10	28.80	28.60	-10	10,438	-0.10%
2021/04/27	11	28.45	0	0.00	28.20	11	10,458	0.11%
2021/04/26	1	28.40	7	28.60	28.65	-6	10,405	-0.06%
2021/04/23	1.1	27.84	4	27.65	27.70	-3	10,388	-0.03%
2021/04/22	5	27.72	34	28.31	27.60	-29	10,447	-0.28%
2021/04/21	3	28.42	0	0.00	28.30	3	10,542	0.03%
2021/04/20	4	28.70	0	0.00	28.65	4	10,545	0.04%
2021/04/19	1	28.30	5	28.08	28.50	-4	10,572	-0.04%
2021/04/16	2	28.25	2	28.15	28.25	0	10,665	0.00%
2021/04/15	2	27.75	0	0.00	27.70	2	10,711	0.02%
2021/04/14	9	27.82	1	29.15	27.90	8	10,749	0.07%
2021/04/13	18	29.61	19	28.95	28.70	-1	10,927	-0.01%
2021/04/12	1	29.85	3	29.80	29.75	-2	11,308	-0.02%
2021/04/09	37	30.64	19	30.04	29.60	18	11,947	0.15%
2021/04/08	15	29.71	36	30.21	30.90	-21	12,027	-0.17%
2021/04/07	4	27.80	8	27.82	28.10	-4	11,542	-0.03%
2021/04/06	0	0.00	3	27.40	27.35	-3	11,432	-0.03%
2021/04/01	3	26.65	5	27.10	27.05	-2	11,418	-0.02%
2021/03/31	13	26.82	0	0.00	26.70	13	11,300	0.12%
2021/03/30	0	27.45	66	27.58	27.95	-66	11,016	-0.60%
2021/03/29	39	27.41	8	27.37	27.30	31	10,850	0.29%
2021/03/26	5	27.21	2	27.20	27.25	3	10,830	0.03%
2021/03/25	19	27.56	17	28.15	27.20	2	10,817	0.02%
2021/03/24	8	27.30	10	27.27	27.45	-2	10,479	-0.02%
2021/03/23	0	0.00	5	26.75	26.85	-5	10,356	-0.05%
2021/03/22	7.5	26.85	1	26.75	26.75	6.5	10,288	0.06%
2021/03/19	0	0.00	11.7	27.13	27.20	-11.7	10,123	-0.12%
2021/03/18	0	26.55	10	26.58	26.50	-10	9,739	-0.10%
2021/03/17	0	0.00	0.4	26.00	26.10	-0.4	9,588	0.00%
2021/03/16	3	26.00	0	0.00	25.70	3	9,729	0.03%
2021/03/15	0	0.00	37	25.58	25.90	-37	9,881	-0.37%
2021/03/12	32	25.51	0	0.00	25.50	32	9,969	0.32%
2021/03/11	0	0.00	10	25.25	25.70	-10	9,966	-0.10%
2021/03/10	0	0.00	6	24.75	24.60	-6	9,989	-0.06%
2021/03/09	2	24.10	0	0.00	24.55	2	10,186	0.02%
2021/03/08	4	24.41	1	24.35	24.35	3	10,719	0.03%
2021/03/05	9	24.64	5	24.70	24.65	4	11,068	0.04%
2021/03/04	3	24.98	2	25.15	24.95	1	11,414	0.01%
2021/03/03	8	24.61	8	24.98	24.95	0	11,482	0.00%
2021/03/02	13	24.97	0	0.00	24.60	13	11,645	0.11%
2021/02/26	0	0.00	1	25.35	25.30	-1	11,756	-0.01%
2021/02/25	3	25.13	6	25.27	25.25	-3	11,837	-0.03%
2021/02/24	13	25.83	0	0.00	25.40	13	11,988	0.11%
2021/02/23	6	25.83	1	26.30	26.35	5	11,981	0.04%
2021/02/22	0	25.70	0	0.00	26.15	0	12,074	0.00%
2021/02/19	5	25.80	0	0.00	25.70	5	12,055	0.04%
2021/02/18	0	26.31	0	0.00	26.25	0	12,131	0.00%
2021/02/17	10	25.85	6.5	25.93	26.05	3.5	12,121	0.03%
2021/02/05	2	25.60	0	0.00	25.60	2	12,578	0.02%
2021/02/04	5	25.95	3	25.92	25.95	2	12,680	0.02%
2021/02/03	0	25.63	0.2	25.40	25.45	-0.2	12,924	0.00%
2021/02/02	1	25.90	7	25.54	25.45	-6	13,386	-0.04%
2021/02/01	0	0.00	1	24.75	24.85	-1	14,406	-0.01%
2021/01/28	3	25.25	2	25.45	25.15	1	14,904	0.01%
2021/01/27	0	0.00	10	25.00	24.85	-10	15,139	-0.07%
2021/01/26	0	0.00	1	25.20	24.80	-1	15,196	-0.01%
2021/01/25	10	23.68	10	24.68	24.85	0	15,185	0.00%
2021/01/22	1	23.50	8	23.88	23.95	-7	15,139	-0.05%
2021/01/21	3	23.25	16	23.74	23.35	-13	15,182	-0.09%
2021/01/20	38	23.11	18	23.69	23.05	20	15,175	0.13%
2021/01/18	17	23.40	14	23.76	23.75	3	15,108	0.02%
2021/01/15	3	24.15	0	0.00	24.05	3	15,123	0.02%
2021/01/14	7	24.33	4.6	24.48	24.80	2.5	15,096	0.02%
2021/01/13	26	25.00	2	25.15	24.70	24	15,049	0.16%
2021/01/12	12	24.88	2	25.25	24.75	10	15,234	0.07%
2021/01/11	23	24.74	54	25.03	25.20	-31	15,393	-0.20%
2021/01/08	5	23.95	2	23.95	23.90	3	15,538	0.02%
2021/01/07	35	24.29	8	24.31	24.30	27	15,576	0.17%
2021/01/06	37	25.38	24.7	24.89	24.45	12.3	15,510	0.08%
2021/01/05	74	25.91	27	25.96	25.75	47	15,273	0.31%
2021/01/04	30	28.18	27	28.17	27.80	3	14,962	0.02%
2020/12/31	18	27.67	10	27.79	27.50	8	14,568	0.05%
2020/12/30	0	0.00	11	26.15	26.10	-11	14,136	-0.08%
2020/12/29	4	26.05	2	26.08	25.90	2	14,326	0.01%
2020/12/28	6	25.93	11	26.08	26.10	-5	14,586	-0.03%
2020/12/25	1	25.45	6	25.58	25.40	-5	14,543	-0.03%
2020/12/24	5	25.40	0	0.00	25.45	5	14,607	0.03%
2020/12/23	0	0.00	3	25.35	25.45	-3	14,752	-0.02%
2020/12/22	97	25.05	3	25.15	24.65	94	15,000	0.63%
2020/12/21	10	24.93	1	24.90	25.20	9	15,175	0.06%
2020/12/18	11	25.35	5	25.95	25.25	6	15,504	0.04%
2020/12/17	1	25.65	0	0.00	25.75	1	15,653	0.01%
2020/12/16	30	25.80	31	25.70	25.70	-1	15,755	-0.01%
2020/12/15	9	25.90	9	25.86	25.30	0	15,938	0.00%
2020/12/14	0	0.00	0	25.40	25.45	0	16,493	0.00%
2020/12/11	17	25.88	0.5	25.20	25.35	16.5	17,086	0.10%
2020/12/10	6	26.38	0	0.00	26.20	6	17,026	0.04%
2020/12/09	5	26.65	102	26.68	26.80	-97	16,917	-0.57%	大賣/
2020/12/08	5	26.40	3	26.23	26.30	2	16,901	0.01%
2020/12/07	50	25.75	93	25.98	25.75	-43	17,114	-0.25%
2020/12/04	3	25.77	32	25.91	25.65	-29	17,178	-0.17%
2020/12/03	50	26.00	68	26.09	25.90	-18	17,163	-0.10%
2020/12/02	104	26.36	97	26.25	25.90	7	17,221	0.04%	大買/
2020/12/01	39	26.27	49	26.92	27.40	-10	16,952	-0.06%
2020/11/30	4	26.75	55	26.40	26.45	-51	16,989	-0.30%
2020/11/26	3	26.10	0	0.00	25.95	3	16,774	0.02%
2020/11/25	0	0.00	26	25.84	25.90	-26	16,702	-0.16%
2020/11/24	1	25.45	5	25.50	25.45	-4	16,736	-0.02%
2020/11/23	0	0.00	8	25.89	25.90	-8	16,634	-0.05%
2020/11/20	9	25.79	12	25.85	25.90	-3	16,545	-0.02%
2020/11/19	9	25.57	5	25.67	25.60	4	16,404	0.02%
2020/11/18	0	0.00	2	25.60	25.55	-2	16,242	-0.01%
2020/11/17	17	25.71	1	25.75	25.50	16	16,190	0.10%
2020/11/16	8	25.38	14	25.38	25.40	-6	16,241	-0.04%
2020/11/13	27	26.09	31	25.61	25.40	-4	16,136	-0.02%
2020/11/12	3	25.33	1	25.45	25.55	2	15,588	0.01%
2020/11/11	62	25.44	9	25.56	25.80	53	15,443	0.34%
2020/11/10	39	25.38	59	25.30	25.65	-20	15,136	-0.13%
2020/11/09	83	25.21	216.7	25.06	25.45	-133.7	14,738	-0.91%	大賣/鉅額交易
2020/11/06	5	24.41	2	24.13	24.05	3	13,787	0.02%
2020/11/05	1	23.70	5	24.00	23.80	-4	13,374	-0.03%
2020/11/04	63	24.08	4	23.74	24.15	59	13,225	0.45%
2020/11/03	0	0.00	12	22.93	23.00	-12	12,940	-0.09%
2020/10/30	21	22.86	1	22.75	22.50	20	12,787	0.16%
2020/10/29	7	22.81	0	0.00	23.05	7	12,790	0.05%
2020/10/28	5	23.70	2	23.70	23.50	3	12,706	0.02%
2020/10/27	0	0.00	6	23.62	23.70	-6	12,616	-0.05%
2020/10/26	7	23.89	9	23.84	23.80	-2	12,579	-0.02%
2020/10/23	1	23.95	0	0.00	23.90	1	12,499	0.01%
2020/10/22	2	23.68	1	23.65	23.70	1	12,426	0.01%
2020/10/21	5	24.24	3	24.20	23.95	2	12,368	0.02%
2020/10/20	13	23.98	7.4	24.19	24.25	5.6	12,191	0.05%
2020/10/19	9	24.03	24	23.91	23.70	-15	11,909	-0.13%
2020/10/16	16	23.69	56	23.68	23.75	-40	11,684	-0.34%
2020/10/15	5	22.99	0	0.00	23.25	5	11,341	0.04%
2020/10/13	4	23.23	0	0.00	23.25	4	11,078	0.04%
2020/10/12	40	23.40	6	23.66	23.15	34	10,932	0.31%
2020/10/08	12	24.43	37	24.34	24.10	-25	10,798	-0.23%
2020/10/07	29	24.34	44	24.64	24.90	-15	10,403	-0.14%
2020/10/06	0	0.00	5	23.93	24.30	-5	9,940	-0.05%
2020/10/05	8	24.01	5	23.84	23.85	3	9,677	0.03%
2020/09/30	2	22.95	1	23.15	23.15	1	9,333	0.01%
2020/09/29	0	0.00	12	23.20	22.90	-12	9,299	-0.13%
2020/09/28	17	22.60	12	22.88	22.80	5	9,225	0.05%
2020/09/25	81	22.86	15	22.55	22.10	66	9,048	0.73%
2020/09/24	86	23.57	7	23.47	23.35	79	8,732	0.90%
2020/09/23	6	23.72	6	23.63	23.90	0	8,482	0.00%
2020/09/22	71	22.48	4	23.06	23.05	67	8,076	0.83%
2020/09/21	51	23.10	0	0.00	22.95	51	7,808	0.65%
2020/09/18	23	23.86	11	23.60	23.70	12	7,652	0.16%
2020/09/17	116	24.25	29	25.04	24.45	87	7,420	1.17%	大買/
2020/09/16	10	23.94	2	24.15	24.90	8	6,735	0.12%
2020/09/15	0	0.00	4	23.35	23.50	-4	6,104	-0.07%
2020/09/14	5	23.36	6	22.75	23.00	-1	6,058	-0.02%
2020/09/11	3	23.60	8	23.28	23.25	-5	6,000	-0.08%
2020/09/10	26	24.05	23	24.03	23.90	3	5,929	0.05%
2020/09/09	8	24.36	2	23.80	24.60	6	5,562	0.11%
2020/09/08	0	0.00	3	23.35	23.90	-3	5,395	-0.06%
2020/09/07	1	23.80	1	23.45	23.80	0	5,279	0.00%
2020/09/04	4	23.29	0	0.00	23.80	4	5,070	0.08%
2020/09/03	6	22.82	19	23.22	23.90	-13	4,904	-0.27%
2020/09/02	2	21.60	0	0.00	22.00	2	4,534	0.04%
2020/08/31	0	0.00	1	21.40	21.35	-1	4,373	-0.02%
2020/08/28	1	21.70	0	0.00	21.85	1	4,302	0.02%
2020/08/27	0	0.00	2	21.10	21.00	-2	4,095	-0.05%
2020/08/26	2	21.68	1	21.05	21.05	1	4,081	0.02%
2020/08/25	1	21.00	0	0.00	21.00	1	3,940	0.03%
2020/08/21	2	20.35	2	20.25	20.70	0	3,915	0.00%
2020/08/20	13	20.27	6	20.08	20.00	7	3,870	0.18%
2020/08/12	0	0.00	2	21.10	21.35	-2	3,641	-0.05%
2020/08/10	2	20.80	0	0.00	20.55	2	3,457	0.06%
2020/08/07	0	0.00	0.7	20.70	20.85	-0.7	3,447	-0.02%
2020/08/05	0	0.00	6	20.35	20.30	-6	3,367	-0.18%
2020/08/04	0	0.00	5.5	20.01	20.45	-5.5	3,359	-0.16%
2020/08/03	0.9	19.35	0	0.00	19.45	0.9	3,277	0.03%
2020/07/30	1	19.00	0	0.00	19.55	1	3,353	0.03%
2020/07/28	0	0.00	10	19.30	18.75	-10	3,335	-0.30%
2020/07/24	3	19.62	0	0.00	19.60	3	3,295	0.09%
2020/07/22	0	0.00	2	20.20	20.15	-2	3,287	-0.06%
2020/07/15	2	19.80	0	0.00	20.00	2	3,286	0.06%
2020/07/07	0	0.00	1	20.65	20.75	-1	2,959	-0.03%
2020/07/06	0	0.00	6	20.90	20.95	-6	2,942	-0.20%
2020/07/02	1.3	20.70	1	20.60	20.65	0.3	2,945	0.01%
2020/07/01	1	20.45	0	0.00	20.50	1	2,947	0.03%
2020/06/17	0	0.00	3	19.73	20.00	-3	2,800	-0.11%
2020/06/10	4	22.00	0	0.00	21.70	4	2,663	0.15%
2020/06/08	0	0.00	0.5	21.55	21.55	-0.5	2,575	-0.02%
2020/06/04	1	21.90	22	21.85	21.85	-21	2,489	-0.84%
2020/05/26	1.2	21.48	0	0.00	21.40	1.2	2,379	0.05%
2020/05/21	1	21.40	1	21.30	21.15	0	2,142	0.00%
2020/05/08	0	0.00	0	21.75	21.80	0	2,108	0.00%
2020/05/07	0	0.00	3	21.88	21.95	-3	2,126	-0.14%
2020/05/06	3	22.05	1	21.95	21.95	2	2,138	0.09%
2020/05/05	0	0.00	1	21.60	21.65	-1	2,093	-0.05%
2020/05/04	1	20.95	0	0.00	21.35	1	2,124	0.05%
2020/04/30	2	21.40	0	0.00	21.55	2	2,151	0.09%
2020/04/29	4	21.80	4	21.65	21.30	0	2,186	0.00%
2020/04/28	1	20.95	2	21.00	21.10	-1	2,221	-0.05%
2020/04/24	4	21.20	2	21.15	21.10	2	2,283	0.09%
2020/04/23	0	0.00	15	20.83	21.10	-15	2,272	-0.66%
2020/04/21	0.2	19.65	0	0.00	19.65	0.2	2,260	0.01%
2020/04/16	5	20.40	7	20.39	20.40	-2	2,272	-0.09%
2020/04/15	2	20.45	0	0.00	20.50	2	2,290	0.09%
2020/04/14	0	20.30	0	0.00	20.35	0	2,308	0.00%
2020/04/13	0	19.60	0	0.00	19.70	0	2,334	0.00%
2020/04/09	0	19.45	0	0.00	19.35	0	2,378	0.00%
2020/04/08	1	19.00	0	0.00	19.45	1	2,387	0.04%
2020/04/06	0	18.65	0	0.00	18.75	0	2,383	0.00%
2020/03/27	0.3	17.70	0	0.00	17.70	0.3	2,498	0.01%
2020/03/19	0	0.00	2	14.25	14.05	-2	2,891	-0.07%
2020/03/12	5	19.00	0	0.00	19.00	5	2,900	0.17%
2020/03/11	10	21.00	0	0.00	21.00	10	2,910	0.34%
2020/03/09	5	22.00	10	21.93	21.30	-5	2,924	-0.17%
2020/03/03	13	22.60	0	0.00	22.65	13	3,020	0.43%
2020/03/02	7	22.52	2	22.50	22.20	5	3,025	0.17%
2020/02/19	0	0.00	0	23.70	23.80	0	3,057	0.00%
2020/02/18	0	0.00	5	23.70	23.80	-5	3,088	-0.16%
2020/02/14	0.2	23.55	0	0.00	23.70	0.2	3,168	0.00%
2020/02/12	5	22.95	0	0.00	23.05	5	3,138	0.16%
2020/02/11	0	22.95	0	0.00	23.05	0	3,138	0.00%
2020/02/04	3	22.15	0	0.00	22.45	3	3,069	0.10%
2020/01/31	0	0.00	8	22.40	22.30	-8	3,243	-0.25%
2020/01/15	0	0.00	2	24.85	24.90	-2	3,384	-0.06%
2020/01/14	0	0.00	2	24.90	24.90	-2	3,399	-0.06%
2020/01/13	2	24.60	0	0.00	24.75	2	3,387	0.06%
2020/01/09	2	24.45	0	0.00	24.25	2	3,406	0.06%
2020/01/02	0	0.00	0.9	25.80	25.95	-0.9	3,372	-0.03%
2019/12/27	1	26.10	0	0.00	26.00	1	3,370	0.03%
2019/12/25	2	26.15	0	0.00	26.30	2	3,349	0.06%
2019/12/24	2	25.95	0	0.00	25.90	2	3,364	0.06%
2019/12/19	3	27.25	0	0.00	27.10	3	3,418	0.09%
2019/12/18	1	27.00	4	27.21	27.15	-3	3,484	-0.09%
2019/12/17	3	27.18	8.5	27.52	27.15	-5.5	3,500	-0.16%
2019/12/16	3.2	27.06	4	27.39	27.65	-0.9	3,427	-0.02%
2019/12/13	0	0.00	2	26.25	26.20	-2	3,315	-0.06%
2019/12/12	12	26.61	0	0.00	26.45	12	3,450	0.35%
2019/12/11	0	0.00	6	26.35	26.25	-6	3,535	-0.17%
2019/12/06	3	26.40	2	26.38	26.30	1	4,241	0.02%
2019/12/03	1	25.80	0	0.00	25.65	1	4,391	0.02%
2019/12/02	2	25.75	0	0.00	25.35	2	4,352	0.05%
2019/11/26	4	25.68	0	0.00	25.35	4	4,458	0.09%
2019/11/25	0	0.00	1	25.10	25.35	-1	4,449	-0.02%
2019/11/22	0	0.00	1	25.00	24.90	-1	4,501	-0.02%
2019/11/21	1	24.80	0	0.00	24.90	1	4,496	0.02%
2019/11/20	0	0.00	1	25.05	25.05	-1	4,504	-0.02%
2019/11/19	0	0.00	1	25.25	25.35	-1	4,502	-0.02%
2019/11/15	3	24.63	2	24.80	24.90	1	4,498	0.02%
2019/11/14	2	25.80	0	0.00	25.10	2	4,488	0.04%
2019/11/12	1	24.40	0	0.00	24.50	1	4,442	0.02%
2019/11/08	0	0.00	9.2	24.75	24.55	-9.2	4,500	-0.20%
2019/11/07	0	0.00	2	25.05	24.80	-2	4,542	-0.04%
2019/11/06	1	25.80	3	25.67	25.30	-2	4,643	-0.04%
2019/11/05	1	25.70	0.6	25.60	25.65	0.5	4,657	0.01%
2019/11/04	1	25.80	1	25.95	25.75	0	4,676	0.00%
2019/11/01	8	25.65	3	25.53	25.75	5	4,824	0.10%
2019/10/31	0	0.00	2	26.00	25.80	-2	5,057	-0.04%
2019/10/30	14.2	26.80	0	0.00	26.10	14.2	5,079	0.28%
2019/10/29	0	0.00	1	25.70	25.55	-1	4,950	-0.02%
2019/10/28	0	0.00	5	25.62	25.65	-5	4,956	-0.10%
2019/10/25	1.3	25.62	1	25.95	25.45	0.3	4,963	0.01%
2019/10/24	5	25.30	5	25.43	25.50	0	4,996	0.00%
2019/10/23	6	25.47	4	25.66	25.65	2	5,063	0.04%
2019/10/22	4	24.94	0	0.00	24.85	4	4,964	0.08%
2019/10/18	1	24.95	0	0.00	24.90	1	5,152	0.02%
2019/10/17	0.2	24.85	0	0.00	24.85	0.2	5,167	0.00%
2019/10/16	1	25.05	0	0.00	25.05	1	5,232	0.02%
2019/10/15	3	25.15	0	0.00	25.20	3	5,367	0.06%
2019/10/14	3	24.65	0	0.00	24.45	3	5,389	0.06%
2019/10/08	1	24.85	0	0.00	24.60	1	5,728	0.02%
2019/10/03	1	25.00	0	0.00	25.10	1	5,845	0.02%
2019/10/02	0.5	25.25	5	25.19	25.25	-4.6	5,864	-0.08%
2019/10/01	5.8	25.32	2	25.25	25.40	3.8	5,859	0.06%
2019/09/27	0.3	25.10	2	25.20	25.10	-1.7	5,829	-0.03%
2019/09/26	1	25.45	1	25.70	25.45	0	5,832	0.00%
2019/09/25	5	25.74	1	25.40	25.45	4	5,849	0.07%
2019/09/24	1.2	26.30	0	0.00	26.30	1.2	5,855	0.02%
2019/09/23	0.6	26.50	11	26.29	26.60	-10.4	5,813	-0.18%
2019/09/10	5	23.06	3	22.98	22.90	2	5,691	0.04%
2019/09/09	0	0.00	1	23.25	23.35	-1	5,616	-0.02%
2019/09/06	2	23.53	0	0.00	23.20	2	5,552	0.04%
2019/09/05	19	23.79	4	23.45	23.50	15	5,488	0.27%
2019/09/04	9	24.18	3	24.20	24.20	6	5,345	0.11%
2019/09/03	10	24.65	6	24.86	24.40	4	5,211	0.08%
2019/09/02	5	24.01	8	24.35	23.95	-3	4,909	-0.06%
2019/08/30	5	23.40	27	24.04	23.15	-22	4,555	-0.48%
2019/08/29	1	23.75	5	23.90	23.70	-4	4,420	-0.09%
2019/08/28	0	0.00	3	23.68	23.55	-3	4,331	-0.07%
2019/08/27	0	0.00	1	22.70	23.20	-1	4,238	-0.02%
2019/08/26	1	22.15	1	22.10	22.30	0	4,170	0.00%
2019/08/22	0	0.00	2	22.45	22.50	-2	4,120	-0.05%
2019/08/21	2	22.95	5	23.02	23.00	-3	4,083	-0.07%
2019/08/20	5	22.55	0	0.00	22.65	5	3,999	0.13%
2019/08/19	1	22.70	0	0.00	22.60	1	4,009	0.02%
2019/08/16	1	22.20	0	0.00	22.50	1	4,026	0.02%
2019/08/15	10	21.35	0	0.00	21.65	10	3,967	0.25%
2019/08/13	0	0.00	1	21.55	21.60	-1	3,953	-0.03%
2019/08/07	7	21.52	0	0.00	21.40	7	3,912	0.18%
2019/08/06	1	20.90	6	21.38	21.80	-5	3,924	-0.13%
2019/08/02	0	0.00	5	21.95	22.05	-5	3,940	-0.13%
2019/07/31	2	22.15	0	0.00	22.30	2	3,992	0.05%
2019/07/30	16	22.51	0	0.00	22.25	16	3,983	0.40%
2019/07/26	0	0.00	1	23.40	23.45	-1	3,948	-0.03%
2019/07/25	1	23.90	4	23.75	23.65	-3	3,956	-0.08%
2019/07/24	1	24.10	7	23.69	24.25	-6	3,865	-0.16%
2019/07/23	2	22.90	5	23.25	22.95	-3	3,774	-0.08%
2019/07/19	2	23.00	4	23.05	22.95	-2	4,039	-0.05%
2019/07/18	6	22.98	0	0.00	22.95	6	4,600	0.13%
2019/07/17	9	23.47	0	0.00	23.40	9	4,688	0.19%
2019/07/16	0	0.00	5	23.80	23.70	-5	4,783	-0.10%
2019/07/15	5	23.15	0	0.00	23.15	5	4,791	0.10%
2019/07/12	1	23.95	11	23.98	23.45	-10	4,794	-0.21%
2019/07/11	0	0.00	1	23.30	23.20	-1	4,648	-0.02%
2019/07/10	2	23.00	0	0.00	23.15	2	4,748	0.04%
2019/07/09	8	23.13	0	0.00	22.85	8	4,746	0.17%
2019/07/08	0	0.00	7	23.67	23.35	-7	4,700	-0.15%
2019/07/05	2	23.25	0	0.00	23.00	2	4,630	0.04%
2019/07/04	0	0.00	3.4	22.81	23.05	-3.4	4,676	-0.07%
2019/07/03	9	22.78	16	22.58	22.90	-7	4,666	-0.15%
2019/07/02	0	0.00	2	22.10	21.75	-2	4,575	-0.04%
2019/06/25	2	21.20	2	20.85	20.85	0	4,893	0.00%
2019/06/24	0	0.00	3	21.20	21.20	-3	4,932	-0.06%
2019/06/20	10	21.35	13	21.49	21.50	-3	5,111	-0.06%
2019/06/14	0	0.00	2	21.13	20.90	-2	6,281	-0.03%
2019/06/13	2	21.20	0	0.00	21.05	2	7,389	0.03%
2019/06/12	0	0.00	5	21.43	21.30	-5	8,239	-0.06%
2019/06/11	0	0.00	3	21.15	21.00	-3	8,317	-0.04%
2019/06/10	0	0.00	2	20.98	21.00	-2	8,469	-0.02%
2019/06/04	0	0.00	3	20.45	20.35	-3	9,029	-0.03%
2019/06/03	1	20.70	0	0.00	20.35	1	9,770	0.01%
2019/05/31	0	0.00	2	20.95	20.85	-2	10,108	-0.02%
2019/05/29	0	0.00	1	20.25	20.20	-1	10,199	-0.01%
2019/05/28	0	0.00	1	20.50	20.60	-1	10,248	-0.01%
2019/05/24	0	0.00	4	20.16	20.00	-4	10,419	-0.04%
2019/05/23	4	20.01	0	0.00	19.90	4	10,535	0.04%
2019/05/16	0	0.00	1	21.55	21.10	-1	10,957	-0.01%
2019/05/15	1	21.20	16	21.33	21.45	-15	11,036	-0.14%
2019/05/14	2	20.63	1	20.90	21.05	1	11,076	0.01%
2019/05/13	5	21.00	0	0.00	20.70	5	11,118	0.04%
2019/05/10	1	21.60	0	0.00	21.50	1	11,146	0.01%
2019/05/09	1	22.00	0	0.00	21.70	1	11,106	0.01%
2019/05/07	0	0.00	18	22.66	22.90	-18	11,004	-0.16%
2019/05/06	10	22.15	0	0.00	22.10	10	10,964	0.09%
2019/04/26	11	23.62	7	23.66	23.45	4	10,683	0.04%
2019/04/25	8	25.34	2	25.15	25.30	6	10,454	0.06%
2019/04/24	42	26.38	25	26.12	25.85	17	10,328	0.16%
2019/04/23	0	0.00	5	24.62	25.15	-5	9,749	-0.05%
2019/04/22	2	24.55	3	24.50	24.60	-1	9,625	-0.01%
2019/04/19	3	23.87	17	24.00	24.10	-14	9,488	-0.15%
2019/04/17	0	0.00	11	23.60	23.60	-11	9,701	-0.11%
2019/04/16	0	0.00	15	24.06	23.85	-15	9,671	-0.16%
2019/04/15	2	23.20	4	23.30	23.35	-2	9,544	-0.02%
2019/04/12	6	23.19	0	0.00	23.15	6	9,542	0.06%
2019/04/11	0	0.00	3	23.55	23.35	-3	9,531	-0.03%
2019/04/10	0	0.00	3	23.45	23.95	-3	9,526	-0.03%
2019/04/09	9	23.58	17	23.48	23.30	-8	9,579	-0.08%
2019/04/08	8	23.98	2	23.78	23.70	6	9,531	0.06%
2019/04/03	4	24.78	17	24.71	24.35	-13	9,454	-0.14%
2019/04/01	0	0.00	2	24.10	23.85	-2	9,195	-0.02%
2019/03/28	0	0.00	1	23.70	23.70	-1	9,061	-0.01%
2019/03/26	5	23.75	0	0.00	23.55	5	9,030	0.06%
2019/03/25	1	22.95	18	23.24	23.70	-17	8,942	-0.19%
2019/03/22	17.2	23.46	2	23.30	23.10	15.2	8,807	0.17%
2019/03/21	21	23.74	1	24.15	24.00	20	8,612	0.23%
2019/03/20	28	24.98	22	25.00	24.55	6	8,364	0.07%
2019/03/19	1	24.35	5	24.28	24.70	-4	8,141	-0.05%
2019/03/18	30	24.27	18	24.38	24.75	12	7,746	0.15%
2019/03/15	3	22.83	17	22.97	23.25	-14	6,665	-0.21%
2019/03/14	0	21.00	0	0.00	21.15	0	5,864	0.00%
2019/03/12	0	0.00	10	20.95	21.00	-10	5,685	-0.18%
2019/03/11	10	20.23	2	20.25	20.25	8	5,692	0.14%
2019/03/08	4	20.90	1	21.10	20.85	3	5,653	0.05%
2019/03/07	46	22.15	37	21.84	21.20	9	5,612	0.16%
2019/03/06	6	21.18	12	21.38	21.65	-6	4,922	-0.12%
2019/02/27	0	0.00	5	20.20	20.30	-5	4,625	-0.11%
2019/02/26	0	0.00	10	20.15	20.30	-10	4,604	-0.22%
2019/02/25	5	20.40	0	0.00	20.30	5	4,583	0.11%
2019/02/22	3	20.70	0	0.00	20.70	3	4,533	0.07%
2019/02/21	0	0.00	8	20.35	20.65	-8	4,415	-0.18%
2019/02/20	0	0.00	28	20.54	20.60	-28	4,389	-0.64%
2019/02/19	10	20.42	3	20.55	20.40	7	4,310	0.16%
2019/02/18	5	19.33	19	19.54	19.85	-14	4,147	-0.34%
2019/02/15	0	0.00	2	19.15	19.10	-2	4,130	-0.05%
2019/02/14	3	19.45	2	19.33	19.30	1	4,159	0.02%
2019/02/13	40	19.04	0	0.00	19.05	40	4,085	0.98%
2019/02/12	0	0.00	1	18.80	19.15	-1	4,062	-0.02%
2019/02/11	1	18.80	0	0.00	18.75	1	4,007	0.02%
2019/01/28	1	18.40	11	18.50	18.40	-10	4,007	-0.25%
2019/01/24	5	18.40	0	0.00	18.30	5	4,161	0.12%
2019/01/17	2	18.18	0	0.00	18.00	2	4,714	0.04%
2019/01/14	2	18.10	1	18.15	18.05	1	4,824	0.02%
2019/01/11	2	18.38	2	18.43	18.30	0	4,949	0.00%
2019/01/09	1	18.75	3	18.60	18.85	-2	4,820	-0.04%
2019/01/03	0	0.00	3	18.10	17.80	-3	5,137	-0.06%
2018/12/28	15	18.37	4	18.50	18.15	11	5,291	0.21%
2018/12/25	1	17.20	2	17.10	17.10	-1	5,212	-0.02%
2018/12/24	0	0.00	1	17.60	17.60	-1	5,264	-0.02%
2018/12/22	0	0.00	2	17.45	17.45	-2	5,308	-0.04%
2018/12/21	1	17.45	0	0.00	17.60	1	5,425	0.02%
2018/12/20	2	17.70	2	17.80	17.70	0	5,493	0.00%
2018/12/19	7	18.44	1	18.35	18.25	6	5,627	0.11%
2018/12/18	0	0.00	2	17.70	18.10	-2	5,672	-0.04%
2018/12/13	1	18.60	0	0.00	18.45	1	5,866	0.02%
2018/12/12	10	19.05	5	18.39	18.95	5	5,877	0.09%
2018/12/11	2	17.60	0	0.00	17.65	2	5,783	0.03%
2018/12/10	1	17.40	1	17.40	17.50	0	5,967	0.00%
2018/12/07	1	17.90	14	18.02	17.90	-13	6,060	-0.21%
2018/12/06	5	17.71	1	18.15	17.60	4	6,141	0.07%
2018/12/05	5	18.60	0	0.00	18.45	5	6,429	0.08%
2018/12/04	12	19.29	3	19.28	19.05	9	6,520	0.14%
2018/12/03	3	19.17	4	19.28	19.30	-1	6,460	-0.02%
2018/11/30	3	18.62	5	18.63	18.65	-2	6,410	-0.03%
2018/11/29	1	17.95	0	0.00	18.05	1	6,318	0.02%
2018/11/23	1	16.90	0	0.00	16.95	1	6,268	0.02%
2018/11/22	1	17.50	2	17.65	17.25	-1	6,360	-0.02%
2018/11/20	4	17.20	0	0.00	17.05	4	6,458	0.06%
2018/11/19	0	0.00	1	17.20	17.30	-1	6,494	-0.02%
2018/11/16	2	17.10	0	0.00	16.95	2	6,486	0.03%
2018/11/14	2	16.98	1	17.05	17.00	1	6,473	0.02%
2018/11/13	2	16.35	0	0.00	16.70	2	6,541	0.03%
2018/11/02	1	16.35	2	16.80	16.35	-1	7,498	-0.01%
2018/11/01	1	16.00	0	0.00	16.40	1	7,540	0.01%
2018/10/31	0	0.00	2	15.50	15.70	-2	7,598	-0.03%
2018/10/30	2	14.80	0	0.00	14.95	2	7,590	0.03%
2018/10/29	0	0.00	16	15.25	15.35	-16	7,595	-0.21%
2018/10/26	2.1	15.32	5	15.44	15.60	-2.9	7,951	-0.04%
2018/10/25	16	14.67	0	0.00	14.40	16	7,877	0.20%
2018/10/24	2	15.65	0	0.00	15.60	2	7,892	0.03%
2018/10/19	6	16.30	6	16.35	16.35	0	8,881	0.00%
2018/10/18	7	16.20	0	0.00	16.35	7	8,793	0.08%
2018/10/17	1	16.45	0	0.00	16.35	1	8,833	0.01%
2018/10/16	1	16.50	7	16.55	16.55	-6	9,085	-0.07%
2018/10/15	7	16.67	5	16.50	16.35	2	9,239	0.02%
2018/10/12	1	16.80	3	16.93	16.90	-2	9,365	-0.02%
2018/10/11	0	0.00	45	17.10	17.10	-45	9,529	-0.47%
2018/10/09	3	18.88	5	19.00	19.00	-2	9,615	-0.02%
2018/10/05	2	20.90	1	20.60	20.85	1	10,078	0.01%
2018/10/03	1	22.70	1	22.30	22.30	0	10,566	0.00%
2018/10/02	0	0.00	1	22.35	22.35	-1	10,690	-0.01%
2018/09/28	1	22.80	0	0.00	22.80	1	11,295	0.01%
2018/09/26	1	22.60	11	22.80	22.40	-10	11,747	-0.09%
2018/09/25	2	22.03	1	22.10	22.40	1	11,930	0.01%
2018/09/21	0.1	21.30	5	21.51	21.35	-4.9	12,137	-0.04%
2018/09/19	1	22.00	0	0.00	21.70	1	12,984	0.01%
2018/09/17	1	21.15	1	21.15	21.30	0	13,956	0.00%
2018/09/14	0	0.00	13	21.36	21.05	-13	14,785	-0.09%
2018/09/13	6.1	20.66	6	20.85	20.55	0.1	16,738	0.00%
2018/09/12	1	20.35	0	0.00	20.40	1	17,880	0.01%
2018/09/11	13	21.00	0	0.00	21.25	13	18,847	0.07%
2018/09/07	8	22.39	33	22.01	21.90	-25	20,432	-0.12%
2018/09/06	0	0.00	6	23.25	22.95	-6	20,458	-0.03%
2018/09/04	0	0.00	6	22.55	22.60	-6	20,969	-0.03%
2018/08/31	0.1	22.90	0	0.00	22.90	0.1	21,938	0.00%
2018/08/30	11.1	23.13	0	0.00	22.85	11.1	22,077	0.05%
2018/08/29	5	23.14	4	22.95	22.85	1	22,219	0.00%
2018/08/28	3	22.98	4	22.75	22.70	-1	22,516	0.00%
2018/08/24	9	22.44	4	22.50	22.45	5	23,645	0.02%
2018/08/23	4	22.20	5	22.16	22.05	-1	24,241	0.00%
2018/08/20	7	22.14	0	0.00	22.00	7	24,419	0.03%
2018/08/16	24	22.11	15	22.50	22.35	9	24,380	0.04%
2018/08/15	1	21.65	2	22.30	21.75	-1	24,083	0.00%
2018/08/14	3	22.62	0	0.00	22.55	3	23,947	0.01%
2018/08/13	5	22.66	20	22.35	22.40	-15	23,859	-0.06%
2018/08/10	1.1	25.10	1	24.55	24.50	0.1	23,631	0.00%
2018/08/09	11	24.86	4	24.60	24.50	7	23,490	0.03%
2018/08/08	0	0.00	15	25.10	25.10	-15	23,518	-0.06%
2018/08/07	4	25.33	2	25.58	25.20	2	23,422	0.01%
2018/08/03	5	26.15	0	0.00	26.10	5	23,219	0.02%
2018/08/02	40	26.38	39	26.84	26.00	1	23,130	0.00%
2018/08/01	0	0.00	2	26.40	26.40	-2	22,657	-0.01%
2018/07/31	1	26.60	3	26.33	26.50	-2	22,500	-0.01%
2018/07/30	4	26.44	3	26.25	26.15	1	22,424	0.00%
2018/07/27	33	26.66	24	26.80	26.85	9	22,151	0.04%
2018/07/25	1	24.95	0	0.00	24.95	1	21,285	0.00%
2018/07/24	0	0.00	7	24.89	25.00	-7	21,245	-0.03%
2018/07/23	12	25.00	4	25.56	24.60	8	21,176	0.04%
2018/07/20	0	0.00	4	26.00	25.85	-4	20,869	-0.02%
2018/07/19	43	26.90	6	27.34	27.10	37	20,670	0.18%
2018/07/18	11	26.45	7	27.09	26.50	4	20,395	0.02%
2018/07/17	8.1	26.99	0	0.00	26.65	8.1	20,214	0.04%
2018/07/16	6	27.58	4	27.64	27.50	2	20,095	0.01%
2018/07/13	22	27.65	22	27.73	27.40	0	19,820	0.00%
2018/07/12	6	27.13	13	27.22	26.85	-7	19,498	-0.04%
2018/07/11	26	27.12	15	27.49	27.00	11	19,339	0.06%
2018/07/10	9	26.84	10	26.89	27.00	-1	18,959	-0.01%
2018/07/09	8	26.98	10	26.93	27.20	-2	18,764	-0.01%
2018/07/06	8	26.74	2	26.60	26.30	6	18,472	0.03%
2018/07/05	7	26.71	0	0.00	25.90	7	18,151	0.04%
2018/07/04	1	27.50	0	0.00	27.60	1	17,948	0.01%
2018/07/03	2.1	28.53	4	28.70	27.70	-1.9	17,621	-0.01%
2018/07/02	1	28.95	1	29.45	28.45	0	17,320	0.00%
2018/06/29	11	29.17	3	28.40	29.40	8	17,004	0.05%
2018/06/28	6	28.89	6	28.96	28.75	0	16,361	0.00%
2018/06/27	18	30.58	13	30.75	29.80	5	16,090	0.03%
2018/06/26	7	29.42	9	29.80	29.80	-2	15,756	-0.01%
2018/06/25	38	31.66	12	31.51	30.85	26	15,136	0.17%
2018/06/22	96	34.82	101	34.08	33.25	-5	14,312	-0.03%	大賣/
2018/06/21	64	32.68	28	33.06	33.40	36	12,210	0.29%
2018/06/20	25	31.37	20.3	31.81	30.40	4.7	11,036	0.04%
2018/06/19	56	31.66	23	31.98	32.35	33	9,988	0.33%
2018/06/15	16	29.15	24	28.92	30.45	-8	8,619	-0.09%
2018/06/14	6	27.75	0	0.00	27.70	6	8,117	0.07%
2018/06/13	11	28.79	20	28.60	28.30	-9	8,003	-0.11%
2018/06/12	18	27.68	5	27.75	27.75	13	7,649	0.17%
2018/06/11	13	29.47	12	29.40	28.85	1	7,406	0.01%
2018/06/08	16	28.07	22	28.23	28.55	-6	7,046	-0.09%
2018/06/07	4	27.09	5	27.35	27.00	-1	6,556	-0.02%
2018/06/06	1	27.00	0.8	27.40	27.45	0.2	6,469	0.00%
2018/06/05	22	27.47	43	27.27	27.30	-21	6,305	-0.33%
2018/06/04	22	27.26	18	27.41	26.65	4	6,121	0.07%
2018/06/01	51	27.06	21	26.93	26.85	30	5,703	0.53%
2018/05/31	11	24.32	87	23.89	25.60	-76	4,897	-1.55%
2018/05/30	3	23.68	7	23.31	23.30	-4	4,319	-0.09%
2018/05/29	0	0.00	3	23.27	23.05	-3	4,252	-0.07%
2018/05/25	1	22.90	0	0.00	22.90	1	4,493	0.02%
2018/05/24	6	22.10	6	22.50	22.55	0	4,402	0.00%
2018/05/23	22	22.05	0	0.00	22.05	22	4,397	0.50%
2018/05/18	10	22.00	0	0.00	22.00	10	4,516	0.22%
2018/05/17	38	22.34	0	0.00	22.25	38	4,561	0.83%
2018/05/16	5	22.70	5	22.65	22.75	0	4,561	0.00%
2018/05/14	0	0.00	3	22.15	22.35	-3	4,538	-0.07%
2018/05/11	10	21.95	10	22.30	21.85	0	4,560	0.00%
2018/05/09	10	22.00	0	0.00	21.80	10	4,630	0.22%
2018/05/07	2	22.65	0	0.00	22.35	2	4,667	0.04%
2018/04/23	0	0.00	1	23.95	22.85	-1	5,385	-0.02%
2018/04/19	0	0.00	1	23.25	23.30	-1	5,648	-0.02%
2018/04/17	5	22.30	12	22.24	22.00	-7	5,675	-0.12%
2018/04/13	0	22.80	0	0.00	22.85	0	5,658	0.00%
2018/04/11	3	22.75	0	0.00	22.75	3	5,807	0.05%
2018/04/09	0	22.90	52	22.87	23.20	-52	5,937	-0.88%
2018/04/03	0	0.00	5	22.45	23.05	-5	5,902	-0.08%
2018/04/02	0	0.00	6	22.50	22.45	-6	5,921	-0.10%
2018/03/31	1	23.05	0	0.00	22.90	1	5,933	0.02%
2018/03/30	0	0.00	15	23.09	23.05	-15	6,017	-0.25%
2018/03/29	5	22.95	10	22.88	23.00	-5	5,981	-0.08%
2018/03/28	0	0.00	10	21.90	22.20	-10	5,851	-0.17%
2018/03/23	14	21.39	0	0.00	21.40	14	5,789	0.24%
2018/03/22	9	22.52	0	0.00	22.30	9	5,800	0.16%
2018/03/21	1	22.85	0	0.00	22.75	1	5,777	0.02%
2018/03/20	3	22.82	9	23.00	23.15	-6	5,721	-0.10%
2018/03/19	6	22.83	0	0.00	22.65	6	5,656	0.11%
2018/03/16	5	23.05	4	23.05	23.00	1	5,682	0.02%
2018/03/15	2	23.75	0	0.00	23.50	2	5,752	0.03%
2018/03/14	1	23.85	0	0.00	23.80	1	5,802	0.02%
2018/03/13	5	24.59	1	24.15	24.05	4	5,946	0.07%
2018/03/12	2	24.30	0	0.00	24.25	2	6,021	0.03%
2018/03/09	3	23.65	5	23.60	23.65	-2	6,071	-0.03%
2018/03/08	5	24.04	10	24.20	23.80	-5	6,163	-0.08%
2018/03/07	1	23.90	0	0.00	23.45	1	6,081	0.02%
2018/03/06	0	0.00	3	23.60	23.85	-3	6,221	-0.05%
2018/03/05	3	23.37	0	0.00	22.90	3	6,385	0.05%
2018/03/02	4	23.95	0	0.00	23.85	4	6,628	0.06%
2018/03/01	0	0.00	6	23.90	24.30	-6	6,814	-0.09%
2018/02/27	2	23.48	7	23.92	23.30	-5	7,022	-0.07%
2018/02/26	0	0.00	1	23.35	23.25	-1	7,364	-0.01%
2018/02/23	4	23.20	0	0.00	23.15	4	8,447	0.05%
2018/02/22	0	0.00	1	23.00	23.05	-1	8,718	-0.01%
2018/02/12	48	21.88	0	0.00	21.55	48	8,672	0.55%
2018/02/09	22	21.07	18	21.90	21.85	4	8,696	0.05%
2018/02/06	2	21.68	0	0.00	21.20	2	8,748	0.02%
2018/02/02	0	0.00	1	23.20	23.15	-1	8,780	-0.01%
2018/02/01	0	0.00	2	22.95	23.10	-2	8,940	-0.02%
2018/01/31	2.2	22.71	0	0.00	22.70	2.2	9,026	0.02%
2018/01/29	0	0.00	4	22.99	22.85	-4	9,389	-0.04%
2018/01/26	2	23.18	0	0.00	23.20	2	9,368	0.02%
2018/01/25	1	23.60	0	0.00	23.20	1	9,366	0.01%
2018/01/24	1	23.20	0	0.00	23.20	1	9,370	0.01%
2018/01/23	1	23.30	6	23.30	23.10	-5	9,438	-0.05%
2018/01/22	3	23.80	0	0.00	23.25	3	9,375	0.03%
2018/01/19	0	0.00	2	23.50	23.50	-2	9,315	-0.02%
2018/01/18	21	23.74	7	23.61	23.55	14	9,269	0.15%
2018/01/17	3	23.35	1	23.25	23.30	2	9,004	0.02%
2018/01/16	4	23.30	0	0.00	23.30	4	8,980	0.04%
2018/01/15	0	0.00	11	22.89	23.25	-11	8,829	-0.12%
2018/01/12	11	22.06	137	22.28	22.20	-126	8,657	-1.46%	大賣/鉅額交易
2018/01/11	2	21.53	0	0.00	21.30	2	8,558	0.02%
2018/01/10	1	21.10	3	21.10	21.15	-2	8,606	-0.02%
2018/01/09	2	21.75	0	0.00	21.40	2	8,630	0.02%
2018/01/08	8	21.61	5	21.87	21.45	3	8,685	0.03%
2018/01/05	2	22.40	1	22.85	22.45	1	8,670	0.01%
2018/01/04	6	22.87	5	22.58	23.10	1	8,692	0.01%