台灣高鐵 (2633)-大昌券商分點個股進出

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
30.05
漲跌
▲0.10
漲幅
+0.33%
成交量
4,207張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/26	3	29.80	0	0.00	29.95	3	3,451	0.09%
2024/04/23	1.1	30.04	1	29.80	29.75	0.1	3,548	0.00%
2024/04/22	0	0.00	6	29.88	29.95	-6	3,554	-0.17%
2024/04/19	4	29.39	0	0.00	29.30	4	3,489	0.11%
2024/04/17	2	29.60	0	0.00	29.60	2	3,350	0.06%
2024/04/16	3	29.83	0	0.00	29.55	3	3,313	0.09%
2024/04/15	0.1	30.10	0	0.00	30.00	0.1	3,219	0.00%
2024/04/12	1	30.05	1	30.10	30.15	0	3,206	0.00%
2024/04/11	0	0.00	3	30.10	30.15	-3	3,224	-0.09%
2024/04/09	0	0.00	1	30.10	30.10	-1	3,224	-0.03%
2024/04/08	3	30.02	0	0.00	30.10	3	3,219	0.09%
2024/04/03	1	29.95	0	0.00	29.95	1	3,240	0.03%
2024/03/29	0	0.00	0.2	30.20	30.10	-0.2	3,279	-0.01%
2024/03/28	0	0.00	5.2	30.18	30.15	-5.2	3,256	-0.16%
2024/03/27	0	0.00	0.3	30.10	30.00	-0.3	3,220	-0.01%
2024/03/26	12	30.10	2.3	30.02	30.00	9.7	3,201	0.30%
2024/03/25	0	0.00	0.3	30.25	30.10	-0.3	3,182	-0.01%
2024/03/20	0	29.85	0	0.00	29.75	0	3,177	0.00%
2024/03/19	2	29.93	0	0.00	29.80	2	3,187	0.06%
2024/03/18	0	0.00	6.1	30.23	30.25	-6.1	3,123	-0.20%
2024/03/15	3	29.78	0	0.00	30.35	3	3,112	0.10%
2024/03/13	0	0.00	0.3	30.10	30.15	-0.3	2,907	-0.01%
2024/03/12	0	0.00	0.3	30.00	30.05	-0.3	2,842	-0.01%
2024/03/11	0	0.00	3.4	30.01	29.90	-3.4	2,816	-0.12%
2024/03/07	1	29.75	0	0.00	29.70	1	2,803	0.04%
2024/03/06	1	29.95	8	29.74	29.70	-7	2,766	-0.25%
2024/02/29	0	0.00	2.3	29.89	30.20	-2.3	2,824	-0.08%
2024/02/27	0	0.00	10	29.50	29.50	-10	2,689	-0.37%
2024/02/22	4	29.40	0	0.00	29.35	4	2,713	0.15%
2024/02/21	0	0.00	2	29.45	29.45	-2	2,677	-0.07%
2024/02/20	1	29.30	0	0.00	29.35	1	2,686	0.04%
2024/02/15	7	29.46	0	0.00	29.35	7	2,717	0.26%
2024/02/02	0	0.00	3	29.80	29.85	-3	2,619	-0.11%
2024/01/31	7	29.55	0	0.00	29.55	7	2,660	0.26%
2024/01/30	0	0.00	2	29.73	29.70	-2	2,649	-0.08%
2024/01/29	1	29.70	0	0.00	29.80	1	2,681	0.04%
2024/01/25	3	29.58	1	29.60	29.60	2	2,710	0.07%
2024/01/23	0	0.00	1	29.85	29.80	-1	2,721	-0.04%
2024/01/19	0	0.00	2	29.70	29.70	-2	2,868	-0.07%
2024/01/18	1	29.35	0	0.00	29.35	1	2,973	0.03%
2024/01/17	8	29.43	10	29.60	29.30	-2	2,977	-0.07%
2024/01/15	4	30.13	0	0.00	30.10	4	2,902	0.14%
2024/01/12	0	0.00	0.3	30.15	30.25	-0.3	2,969	-0.01%
2024/01/11	0	0.00	3	30.08	30.05	-3	2,994	-0.10%
2024/01/10	0.1	30.10	0	0.00	30.10	0.1	3,018	0.00%
2024/01/09	0	0.00	7	30.35	30.05	-7	3,037	-0.23%
2024/01/08	0	0.00	2	30.20	30.20	-2	3,053	-0.07%
2024/01/05	5	30.03	1	30.00	30.15	4	3,060	0.13%
2024/01/04	0	0.00	20	30.45	30.35	-20	3,048	-0.66%
2024/01/03	0	0.00	1	30.60	30.40	-1	3,105	-0.03%
2024/01/02	0	0.00	3	30.65	30.80	-3	3,088	-0.10%
2023/12/29	0	0.00	1	30.65	30.70	-1	3,097	-0.03%
2023/12/28	1	30.50	0	0.00	30.65	1	3,101	0.03%
2023/12/27	0	0.00	13	30.49	30.50	-13	3,075	-0.42%
2023/12/26	0	0.00	2	30.43	30.45	-2	3,073	-0.07%
2023/12/25	0	0.00	5	30.30	30.35	-5	3,063	-0.16%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/20	0	0.00	0	30.30	30.30	0	3,053	0.00%
2023/12/15	1	30.40	0	0.00	30.40	1	3,095	0.03%
2023/12/14	4	30.38	0	0.00	30.40	4	3,068	0.13%
2023/12/13	1	30.40	0	0.00	30.40	1	3,054	0.03%
2023/12/12	0	0.00	3	30.48	30.60	-3	3,255	-0.09%
2023/12/11	0	0.00	6	30.32	30.45	-6	3,327	-0.18%
2023/12/07	2	30.13	0	0.00	30.15	2	3,341	0.06%
2023/12/06	0	0.00	20	30.20	30.10	-20	3,347	-0.60%
2023/12/05	11	30.10	20	30.15	30.15	-9	3,348	-0.27%
2023/12/04	0	0.00	20	30.08	30.00	-20	3,339	-0.60%
2023/11/30	10	29.95	10	30.00	30.10	0	3,435	0.00%
2023/11/29	0	0.00	5	30.15	29.85	-5	3,341	-0.15%
2023/11/27	3	29.85	0	0.00	29.85	3	3,346	0.09%
2023/11/24	2	29.95	0	0.00	29.90	2	3,334	0.06%
2023/11/22	0	0.00	3	30.20	30.35	-3	3,319	-0.09%
2023/11/21	0	0.00	1	30.30	30.40	-1	3,343	-0.03%
2023/11/20	3	30.30	0	0.00	30.30	3	3,301	0.09%
2023/11/09	0	0.00	27	30.10	29.85	-27	3,244	-0.83%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/10/26	2	29.23	0	0.00	29.15	2	3,287	0.06%
2023/10/20	3	29.73	4	29.83	29.60	-1	3,131	-0.03%
2023/10/13	0	0.00	1	30.45	30.40	-1	3,125	-0.03%
2023/10/06	0	0.00	1	29.85	30.00	-1	3,160	-0.03%
2023/10/05	3	30.00	1	30.00	29.85	2	3,196	0.06%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	6	30.15	1	30.15	30.05	5	3,253	0.15%
2023/10/02	1	30.15	0	0.00	30.30	1	3,350	0.03%
2023/09/28	0	0.00	2	29.95	29.95	-2	3,441	-0.06%
2023/09/21	1	29.85	0	0.00	29.85	1	3,596	0.03%
2023/09/18	0	0.00	6	31.03	30.55	-6	3,576	-0.17%
2023/09/15	3	30.83	2	30.90	30.80	1	3,581	0.03%
2023/09/14	0	0.00	1	30.25	30.55	-1	3,402	-0.03%
2023/09/13	0	0.00	0	29.90	30.25	0	3,336	0.00%
2023/09/11	1	29.75	0	0.00	29.80	1	3,355	0.03%
2023/09/08	1	29.45	0	0.00	29.45	1	3,406	0.03%
2023/09/05	21	29.31	20	29.56	29.75	1	3,470	0.03%
2023/09/04	1	29.85	0.2	29.95	29.80	0.8	3,419	0.02%
2023/08/29	0	0.00	10	29.80	29.80	-10	3,453	-0.29%
2023/08/28	16	29.44	0	0.00	29.50	16	3,485	0.46%
2023/08/25	0	0.00	10	29.75	29.85	-10	3,678	-0.27%
2023/08/24	0	0.00	2	29.55	29.60	-2	3,689	-0.05%
2023/08/23	0	0.00	2	29.45	29.45	-2	3,763	-0.05%
2023/08/21	11	29.42	10	29.70	29.40	1	3,887	0.03%
2023/08/18	2	29.40	0	0.00	29.35	2	3,930	0.05%
2023/08/17	10	29.05	0	0.00	29.15	10	4,006	0.25%
2023/08/16	3	29.22	0	0.00	29.15	3	4,051	0.07%
2023/08/15	1	29.35	0	0.00	29.20	1	4,134	0.02%
2023/08/14	2	29.33	0	0.00	29.25	2	4,345	0.05%
2023/08/10	1	29.85	4	29.81	29.70	-3	4,863	-0.06%
2023/08/07	1	29.85	1	29.85	29.90	0	5,030	0.00%
2023/08/04	1	29.80	0	0.00	29.80	1	5,035	0.02%
2023/08/02	1	30.00	7	30.19	29.95	-6	4,979	-0.12%
2023/08/01	0	0.00	1	30.25	30.20	-1	4,914	-0.02%
2023/07/28	2	30.35	0	0.00	30.15	2	4,931	0.04%
2023/07/25	10	30.10	1	30.10	30.05	9	4,970	0.18%
2023/07/19	0	0.00	0	30.45	30.25	0	4,985	0.00%
2023/07/18	6	30.06	1	30.05	30.25	5	4,982	0.10%
2023/07/13	3	30.35	0	0.00	30.25	3	4,957	0.06%
2023/07/12	0	0.00	5	30.70	30.80	-5	4,956	-0.10%
2023/07/07	6	31.08	3	31.15	31.05	3	5,016	0.06%
2023/07/06	4.2	31.86	2	31.63	31.55	2.2	4,966	0.04%
2023/07/04	1	32.30	0	0.00	32.25	1	4,854	0.02%
2023/07/03	0	0.00	10	32.25	32.40	-10	4,858	-0.21%
2023/06/28	1	32.05	0	0.00	32.15	1	4,837	0.02%
2023/06/27	4	32.25	0	0.00	32.25	4	4,796	0.08%
2023/06/26	7	32.50	0	0.00	32.35	7	4,801	0.15%
2023/06/21	0	0.00	13	32.50	32.60	-13	4,828	-0.27%
2023/06/20	4	32.39	1	32.35	32.40	3	4,859	0.06%
2023/06/19	5	32.35	0	0.00	32.35	5	4,868	0.10%
2023/06/16	0	0.00	1	32.40	32.45	-1	4,855	-0.02%
2023/06/15	1	32.40	1	32.40	32.50	0	4,829	0.00%
2023/06/14	1	32.40	1	32.50	32.35	0	4,924	0.00%
2023/06/13	5	32.55	0	0.00	32.60	5	4,904	0.10%
2023/06/12	4	32.60	2	32.55	32.50	2	4,936	0.04%
2023/06/08	1	32.85	0	0.00	32.70	1	4,955	0.02%
2023/06/07	1	32.90	0	0.00	33.00	1	5,038	0.02%
2023/06/06	0	0.00	1	32.90	33.00	-1	5,064	-0.02%
2023/06/05	0	0.00	5	32.88	32.80	-5	5,112	-0.10%
2023/06/02	1	32.95	0	0.00	33.00	1	5,175	0.02%
2023/06/01	12	32.70	0	0.00	32.65	12	5,288	0.23%
2023/05/30	2	32.70	3	32.75	32.75	-1	5,108	-0.02%
2023/05/26	0	0.00	16	32.67	32.60	-16	5,127	-0.31%
2023/05/25	1	32.90	10	32.85	32.90	-9	5,117	-0.18%
2023/05/24	0	0.00	10	33.10	33.20	-10	5,080	-0.20%
2023/05/23	0	0.00	7	33.11	33.30	-7	5,021	-0.14%
2023/05/22	1	33.00	8	32.68	32.95	-7	4,966	-0.14%
2023/05/19	0	0.00	2	32.90	32.60	-2	4,902	-0.04%
2023/05/18	29	33.35	9	32.75	32.70	20	4,814	0.42%
2023/05/17	13	32.54	6	32.73	33.30	7	4,601	0.15%
2023/05/16	55	32.10	26	32.32	32.25	29	4,258	0.68%
2023/05/15	1	31.95	36	31.65	31.80	-35	4,032	-0.87%
2023/05/09	0	0.00	1	31.10	31.15	-1	3,819	-0.03%
2023/05/08	0	0.00	0	31.22	31.25	0	3,838	0.00%
2023/05/05	2	31.10	0	0.00	31.00	2	3,838	0.05%
2023/05/04	0	0.00	11	31.15	31.20	-11	3,881	-0.28%
2023/04/28	0	0.00	40	30.90	31.05	-40	4,043	-0.99%
2023/04/27	10	30.80	1	30.75	30.85	9	4,047	0.22%
2023/04/21	1	30.70	0	0.00	30.85	1	4,119	0.02%
2023/04/19	6	30.62	2	30.85	30.75	4	4,138	0.10%
2023/04/18	11	31.20	2	31.25	31.10	9	4,123	0.22%
2023/04/17	0	0.00	33	31.15	31.15	-33	4,101	-0.80%
2023/04/14	0	0.00	5	30.90	30.90	-5	4,034	-0.12%
2023/04/13	1	30.95	32	30.88	30.90	-31	4,011	-0.77%
2023/04/12	14	30.39	0	0.00	30.50	14	3,876	0.36%
2023/04/11	14	30.30	2	30.25	30.40	12	3,856	0.31%
2023/04/10	0	0.00	11	30.15	30.15	-11	3,798	-0.29%
2023/04/07	0	0.00	1	30.25	30.15	-1	3,806	-0.03%
2023/04/06	6	30.25	0	0.00	30.20	6	3,799	0.16%
2023/03/30	0	0.00	3	30.20	30.15	-3	3,775	-0.08%
2023/03/29	2	29.90	0	29.95	30.00	2	3,786	0.05%
2023/03/28	0	0.00	1	29.90	29.90	-1	3,785	-0.03%
2023/03/24	10	30.00	1	29.80	30.05	9	3,939	0.23%
2023/03/23	0	0.00	1	30.00	30.00	-1	4,014	-0.02%
2023/03/22	0	0.00	2	29.60	29.55	-2	4,040	-0.05%
2023/03/20	2	29.50	0	0.00	29.50	2	4,093	0.05%
2023/03/17	0	0.00	2	29.65	29.40	-2	4,116	-0.05%
2023/03/15	0.1	29.70	0	0.00	29.50	0.1	4,017	0.00%
2023/03/14	0	0.00	1	29.65	29.60	-1	3,989	-0.03%
2023/03/09	0	0.00	10	30.40	30.35	-10	3,903	-0.26%
2023/03/08	1	30.40	6	30.40	30.50	-5	3,970	-0.13%
2023/03/07	32	30.44	44	30.35	30.35	-12	3,919	-0.31%
2023/03/06	5	30.05	14	29.84	30.05	-9	3,871	-0.23%
2023/03/03	0	0.00	5	29.46	29.45	-5	3,761	-0.13%
2023/03/02	0	0.00	1	29.25	29.35	-1	3,760	-0.03%
2023/03/01	0	0.00	5	29.41	29.30	-5	3,740	-0.13%
2023/02/23	0	29.25	0	0.00	29.25	0	3,633	0.00%
2023/02/22	1	29.15	0	0.00	29.20	1	3,596	0.03%
2023/02/21	0	0.00	0	29.20	29.25	0	3,602	0.00%
2023/02/20	0	0.00	1	29.35	29.30	-1	3,659	-0.03%
2023/02/16	0	0.00	10	29.00	29.00	-10	3,748	-0.27%
2023/02/14	1	29.00	0	0.00	29.00	1	3,792	0.03%
2023/02/13	0	0.00	58	28.90	28.95	-58	3,800	-1.53%
2023/02/08	0	0.00	10	28.95	28.95	-10	3,795	-0.26%
2023/02/07	1	29.10	23	29.10	28.90	-22	3,793	-0.58%
2023/02/03	0	0.00	2	29.30	29.35	-2	3,728	-0.05%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/01/31	15	29.05	2	29.00	29.20	13	3,621	0.36%
2023/01/30	13	29.12	4	29.40	29.20	9	3,560	0.25%
2023/01/17	5	29.05	7	28.96	29.10	-2	3,464	-0.06%
2023/01/13	0	0.00	5	28.70	28.80	-5	3,434	-0.15%
2023/01/12	1	28.65	3	28.65	28.65	-2	3,432	-0.06%
2023/01/11	2	29.03	8	29.14	28.90	-6	3,418	-0.18%
2023/01/10	35	29.16	50	29.18	29.30	-15	3,432	-0.44%
2023/01/09	6	29.24	5	29.20	29.20	1	3,422	0.03%
2023/01/06	0	0.00	4	29.15	29.00	-4	3,411	-0.12%
2023/01/05	0	0.00	0	28.90	28.85	0	3,416	0.00%
2023/01/03	0	0.00	1	28.75	28.80	-1	3,430	-0.03%
2022/12/30	0	0.00	2	28.70	28.75	-2	3,427	-0.06%
2022/12/29	11	28.65	3	28.60	28.60	8	3,451	0.23%
2022/12/28	1	28.85	24	28.79	28.95	-23	3,455	-0.67%
2022/12/26	1	29.10	0	0.00	29.00	1	3,491	0.03%
2022/12/22	1	28.75	0	0.00	28.90	1	3,591	0.03%
2022/12/20	3	29.15	8	29.04	28.70	-5	3,599	-0.14%
2022/12/19	15	29.08	13	28.99	29.05	2	3,608	0.06%
2022/12/16	1	29.05	0	0.00	29.45	1	3,553	0.03%
2022/12/15	0	0.00	67	28.95	29.15	-67	3,477	-1.93%
2022/12/14	1	28.65	0	0.00	28.95	1	3,395	0.03%
2022/12/12	8	28.46	0	0.00	28.60	8	3,296	0.24%
2022/12/09	10	28.45	0	0.00	28.50	10	3,384	0.30%
2022/12/08	10	28.29	0	0.00	28.30	10	3,376	0.30%
2022/12/07	0	0.00	21	28.30	28.30	-21	3,382	-0.62%
2022/12/06	2	28.40	0	0.00	28.30	2	3,387	0.06%
2022/12/05	2	28.80	0	0.00	28.65	2	3,377	0.06%
2022/12/01	12	28.70	0	0.00	28.65	12	3,334	0.36%
2022/11/30	23	28.40	22	28.89	28.95	1	3,289	0.03%
2022/11/23	0	0.00	3	27.95	28.00	-3	3,102	-0.10%
2022/11/22	2	28.03	0	0.00	27.95	2	3,121	0.06%
2022/11/18	1	28.00	1	28.35	28.00	0	3,116	0.00%
2022/11/16	4	28.23	0	0.00	28.20	4	3,105	0.13%
2022/11/14	1	28.60	9	28.46	28.60	-8	3,029	-0.26%
2022/11/11	0	0.00	3	28.30	28.20	-3	2,955	-0.10%
2022/11/09	1	28.05	0	0.00	28.20	1	2,910	0.03%
2022/11/07	0	0.00	20	27.85	27.95	-20	2,880	-0.69%
2022/11/04	2	27.60	0	0.00	27.80	2	2,881	0.07%
2022/11/02	0	0.00	3	27.80	27.80	-3	2,888	-0.10%
2022/10/31	0	0.00	4	27.65	28.10	-4	2,932	-0.14%
2022/10/26	2	27.80	10	27.90	27.80	-8	2,983	-0.27%
2022/10/25	1	27.45	0	0.00	27.55	1	2,983	0.03%
2022/10/19	15	27.64	0	0.00	27.55	15	2,947	0.51%
2022/10/14	1	27.80	0	0.00	27.80	1	2,902	0.03%
2022/10/13	22	27.68	0	0.00	27.60	22	2,913	0.76%
2022/10/12	0	0.00	2	28.25	28.40	-2	2,906	-0.07%
2022/10/11	1	28.25	0	0.00	28.40	1	2,957	0.03%
2022/10/06	0	0.00	2	28.60	28.60	-2	3,139	-0.06%
2022/10/05	10	28.45	1	28.50	28.55	9	3,220	0.28%
2022/10/04	3	28.43	0	0.00	28.55	3	3,260	0.09%
2022/10/03	2	28.40	0	0.00	28.45	2	3,236	0.06%
2022/09/30	1	28.35	0	0.00	28.50	1	3,311	0.03%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/26	7	27.99	0	0.00	27.90	7	3,288	0.21%
2022/09/23	2	28.45	0	0.00	28.35	2	3,270	0.06%
2022/09/22	10	28.44	0	0.00	28.50	10	3,303	0.30%
2022/09/21	5	28.78	1	28.65	28.80	4	3,324	0.12%
2022/09/20	0	0.00	2	28.95	28.95	-2	3,301	-0.06%
2022/09/19	1	28.70	1	28.65	28.60	0	3,307	0.00%
2022/09/15	2	28.80	3	28.82	28.75	-1	3,241	-0.03%
2022/09/14	0	0.00	8	28.80	28.90	-8	3,218	-0.25%
2022/09/13	5	29.02	0	0.00	29.20	5	3,195	0.16%
2022/09/12	14	28.82	4	28.80	29.00	10	3,165	0.32%
2022/09/07	0	0.00	49	28.25	28.45	-49	3,213	-1.53%
2022/09/06	2	28.35	0	0.00	28.45	2	3,207	0.06%
2022/09/05	2	28.45	10	28.40	28.40	-8	3,210	-0.25%
2022/09/02	16	28.63	0	0.00	28.50	16	3,238	0.49%
2022/09/01	46	28.65	0	0.00	28.70	46	3,230	1.42%
2022/08/31	0	0.00	3	28.95	29.20	-3	3,233	-0.09%
2022/08/29	2	28.50	5	28.50	28.55	-3	3,227	-0.09%
2022/08/26	13	28.80	0	0.00	28.95	13	3,219	0.40%
2022/08/25	0	0.00	0	29.05	28.75	0	3,218	0.00%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/22	2	28.95	1	28.95	29.00	1	3,447	0.03%
2022/08/19	0	0.00	5	29.10	29.20	-5	3,485	-0.14%
2022/08/17	1	29.05	0	0.00	28.85	1	3,523	0.03%
2022/08/12	0	0.00	5	28.85	28.85	-5	3,616	-0.14%
2022/08/05	0	0.00	7	28.77	28.90	-7	3,775	-0.19%
2022/08/04	7	28.53	0	0.00	28.45	7	3,853	0.18%
2022/08/03	0	0.00	139	28.68	28.70	-139	3,867	-3.59%	大賣/鉅額交易
2022/08/02	2	28.65	0	0.00	28.95	2	3,908	0.05%
2022/07/28	0	0.00	0	29.20	29.15	0	3,950	0.00%
2022/07/25	0	0.00	0	29.20	29.30	0	3,988	0.00%
2022/07/21	5	29.25	3	29.20	29.20	2	4,054	0.05%
2022/07/20	3	29.05	0	0.00	29.00	3	4,029	0.07%
2022/07/19	3	29.30	1	29.65	29.35	2	4,022	0.05%
2022/07/18	9	29.23	0	0.00	29.45	9	3,999	0.23%
2022/07/15	13	29.17	4	29.38	29.30	9	3,957	0.23%
2022/07/14	46	29.37	11	29.48	29.30	35	3,930	0.89%
2022/07/13	175	28.84	4	28.94	28.90	171	3,759	4.55%	大買/鉅額交易
2022/07/12	25	28.58	0	0.00	28.65	25	3,668	0.68%
2022/07/11	1	28.75	2	28.50	28.55	-1	3,618	-0.03%
2022/07/08	0	0.00	10	28.35	28.60	-10	3,620	-0.28%
2022/07/06	0	0.00	1	27.65	27.65	-1	3,530	-0.03%
2022/06/29	0	0.00	2	28.30	28.45	-2	3,525	-0.06%
2022/06/27	0	0.00	1	28.35	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	2	28.05	28.15	-2	3,491	-0.06%
2022/06/20	2	27.35	0	0.00	27.35	2	3,416	0.06%
2022/06/15	5	27.70	0	0.00	27.95	5	3,465	0.14%
2022/06/06	0	0.00	2	28.20	28.20	-2	3,439	-0.06%
2022/06/02	0	0.00	25	28.11	28.15	-25	3,523	-0.71%
2022/06/01	10	27.75	5	28.05	27.80	5	3,619	0.14%
2022/05/31	5	27.95	0	0.00	27.70	5	3,647	0.14%
2022/05/27	0	0.00	0	28.10	28.15	0	3,498	0.00%
2022/05/26	5	27.85	1	27.85	27.75	4	3,500	0.11%
2022/05/17	0	0.00	1	27.25	27.15	-1	3,719	-0.03%
2022/05/16	0	0.00	1	27.00	27.10	-1	3,691	-0.03%
2022/05/13	0	0.00	0.9	26.68	26.75	-0.9	3,681	-0.02%
2022/05/12	9	26.55	0	0.00	26.30	9	3,646	0.25%
2022/05/11	13	26.99	0	0.00	26.95	13	3,534	0.37%
2022/05/10	2	27.05	0	0.00	27.15	2	3,508	0.06%
2022/05/09	0	0.00	1	27.25	27.25	-1	3,507	-0.03%
2022/05/06	1	27.70	0	0.00	27.70	1	3,499	0.03%
2022/04/29	11	28.00	0	0.00	28.00	11	3,684	0.30%
2022/04/28	1	28.00	0	0.00	28.05	1	3,737	0.03%
2022/04/27	2.5	28.02	13	28.05	28.00	-10.5	3,740	-0.28%
2022/04/25	1	28.15	0	0.00	28.20	1	3,857	0.03%
2022/04/21	2	28.40	0	0.00	28.45	2	3,843	0.05%
2022/04/20	5	28.35	0	0.00	28.55	5	3,846	0.13%
2022/04/19	0	0.00	9	28.35	28.30	-9	3,828	-0.24%
2022/04/18	10	28.30	0	0.00	28.20	10	3,836	0.26%
2022/04/13	0	0.00	2	28.60	28.65	-2	3,838	-0.05%
2022/04/11	1	28.30	0	0.00	28.30	1	3,797	0.03%
2022/03/31	0.3	28.95	0	0.00	28.85	0.3	3,732	0.01%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/23	0	0.00	0	29.20	29.20	0	3,802	0.00%
2022/03/21	0	0.00	0	29.10	29.10	0	3,894	0.00%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/15	0	0.00	16	28.45	28.45	-16	3,883	-0.41%
2022/03/14	1	28.65	0	0.00	28.70	1	3,899	0.03%
2022/03/11	5	28.50	0	0.00	28.40	5	3,919	0.13%
2022/03/08	2	28.18	10	28.10	28.05	-8	4,013	-0.20%
2022/03/07	16	28.56	0	0.00	28.50	16	3,964	0.40%
2022/03/01	0.2	29.50	2	29.50	29.50	-1.8	4,511	-0.04%
2022/02/25	6	28.91	6	29.45	29.55	0	4,548	0.00%
2022/02/24	6	29.03	3	29.00	29.00	3	4,470	0.07%
2022/02/22	2	29.08	0	0.00	29.20	2	4,574	0.04%
2022/02/18	0	0.00	3	29.63	29.45	-3	4,726	-0.06%
2022/02/17	0	0.00	1.5	29.48	29.50	-1.5	4,710	-0.03%
2022/02/16	1	29.10	0	0.00	29.05	1	4,603	0.02%
2022/02/15	10	28.90	0	0.00	29.00	10	4,604	0.22%
2022/02/10	0	0.00	0	29.00	29.20	0	4,715	0.00%
2022/02/09	4	28.80	4	29.15	29.15	0	4,741	0.00%
2022/02/08	2	28.58	1	28.65	28.60	1	4,712	0.02%
2022/02/07	8	28.38	0	0.00	28.40	8	4,703	0.17%
2022/01/26	0	0.00	20	28.45	28.45	-20	4,655	-0.43%
2022/01/25	1	28.15	0	0.00	28.15	1	4,681	0.02%
2022/01/24	10	28.25	42	28.26	28.45	-32	4,593	-0.70%
2022/01/21	4	28.48	1	28.70	28.55	3	4,594	0.07%
2022/01/20	3	28.75	5	28.77	28.85	-2	4,513	-0.04%
2022/01/19	11	28.88	0	28.95	28.80	11	4,486	0.25%
2022/01/18	31	29.09	0	0.00	29.15	31	4,364	0.71%
2022/01/17	0	0.00	0	29.28	29.10	0	4,323	0.00%
2022/01/14	0	0.00	10	29.18	29.25	-10	4,292	-0.23%
2022/01/13	0	0.00	3	29.30	29.45	-3	4,297	-0.07%
2022/01/12	0	0.00	1	29.35	29.35	-1	4,298	-0.02%
2022/01/11	0	0.00	0	29.20	29.35	0	4,340	0.00%
2022/01/10	1	29.25	3	29.22	29.20	-2	4,374	-0.05%
2022/01/07	1	29.35	0	0.00	29.35	1	4,393	0.02%
2022/01/06	0	0.00	1.5	29.33	29.40	-1.5	4,408	-0.03%
2022/01/05	0	0.00	2	29.45	29.30	-2	4,417	-0.05%
2022/01/04	10.3	29.30	0	29.40	29.35	10.3	4,457	0.23%
2022/01/03	6.5	29.39	31	29.30	29.40	-24.5	4,446	-0.55%
2021/12/30	1	29.50	0	0.00	29.60	1	4,471	0.02%
2021/12/29	0	0.00	24	29.55	29.60	-24	4,509	-0.53%
2021/12/27	2	29.30	1.1	29.41	29.45	0.9	4,559	0.02%
2021/12/24	1	29.30	1	29.30	29.40	0	4,610	0.00%
2021/12/21	1	29.20	1	29.35	29.35	0	4,661	0.00%
2021/12/20	5	29.15	0	0.00	29.30	5	4,662	0.11%
2021/12/17	5.1	29.20	175	29.15	29.15	-169.9	4,654	-3.65%	大賣/鉅額交易
2021/12/15	2	29.20	1	29.20	29.15	1	4,654	0.02%
2021/12/14	9	29.32	2	29.40	29.30	7	4,733	0.15%
2021/12/13	7	29.51	6	29.54	29.50	1	4,694	0.02%
2021/12/09	3	29.83	30	29.88	29.90	-27	4,645	-0.58%
2021/12/08	1	29.75	1	29.70	29.75	0	4,602	0.00%
2021/12/07	5	29.45	0	29.50	29.65	5	4,572	0.11%
2021/12/06	2	29.50	1	29.50	29.55	1	4,555	0.02%
2021/12/03	3	29.65	1	29.75	29.65	2	4,539	0.04%
2021/12/02	0	0.00	37	29.65	29.90	-37	4,519	-0.82%
2021/11/30	37	30.07	3	30.10	29.65	34	4,428	0.77%
2021/11/29	9	29.50	3	29.67	29.50	6	4,170	0.14%
2021/11/26	2	30.33	2	30.20	30.05	0	4,078	0.00%
2021/11/25	195	30.32	23	30.54	30.60	172	3,994	4.31%	大買/鉅額交易
2021/11/24	1	29.90	8	29.94	29.95	-7	3,739	-0.19%
2021/11/23	15	29.67	0	0.00	29.60	15	3,665	0.41%
2021/11/22	7	29.76	11	29.70	29.70	-4	3,635	-0.11%
2021/11/19	14	29.63	0	0.00	29.40	14	3,579	0.39%
2021/11/18	0	0.00	1	29.30	29.35	-1	3,531	-0.03%
2021/11/17	15	29.14	0	0.00	29.20	15	3,482	0.43%
2021/11/16	0	0.00	2	29.15	29.15	-2	3,409	-0.06%
2021/11/11	1	29.10	0	0.00	29.20	1	3,512	0.03%
2021/11/09	7	29.22	10	29.35	29.35	-3	3,603	-0.08%
2021/11/04	1	28.95	4	28.99	29.00	-3	3,519	-0.09%
2021/11/03	2	29.00	1	28.95	29.00	1	3,500	0.03%
2021/11/02	6	29.00	0	0.00	28.95	6	3,476	0.17%
2021/11/01	0	0.00	1	29.15	29.00	-1	3,435	-0.03%
2021/10/29	1	28.85	0	0.00	29.05	1	3,419	0.03%
2021/10/27	5	29.10	0	0.00	29.10	5	3,384	0.15%
2021/10/26	0.4	29.35	0	0.00	29.25	0.4	3,395	0.01%
2021/10/21	0	0.00	1	29.45	29.35	-1	3,498	-0.03%
2021/10/19	1	29.35	0	0.00	29.35	1	3,699	0.03%
2021/10/18	1	29.40	0.1	29.60	29.30	0.9	3,686	0.02%
2021/10/15	14.4	29.13	11	29.34	29.35	3.4	3,676	0.09%
2021/10/12	2	28.75	5	28.95	28.85	-3	3,718	-0.08%
2021/10/08	1	29.15	2	29.23	29.10	-1	3,685	-0.03%
2021/10/06	5	29.10	0	0.00	28.85	5	3,682	0.14%
2021/10/05	6	29.00	0	0.00	29.00	6	3,641	0.16%
2021/10/04	3	29.02	3	29.07	29.00	0	3,646	0.00%
2021/10/01	17	29.19	0	0.00	29.20	17	3,611	0.47%
2021/09/30	4	29.48	0	0.00	29.60	4	3,587	0.11%
2021/09/29	4	29.50	1	29.45	29.60	3	3,609	0.08%
2021/09/28	0.3	29.90	0	0.00	29.90	0.3	3,602	0.01%
2021/09/27	0	0.00	2	29.90	29.85	-2	3,621	-0.06%
2021/09/24	0	0.00	5	29.93	29.95	-5	3,633	-0.14%
2021/09/23	0	0.00	21	29.77	29.85	-21	3,657	-0.57%
2021/09/22	9	29.18	5	29.70	29.35	4	3,673	0.11%
2021/09/17	20	29.20	3	30.05	29.20	17	3,572	0.48%
2021/09/15	0	0.00	2	30.00	30.00	-2	3,484	-0.06%
2021/09/14	1	29.90	0	0.00	29.90	1	3,537	0.03%
2021/09/09	1	29.45	1	29.45	29.40	0	3,982	0.00%
2021/09/08	1	29.45	0	0.00	29.65	1	4,007	0.02%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/03	1	30.05	1	29.95	30.05	0	4,038	0.00%
2021/09/02	1	30.05	5	29.99	29.85	-4	4,057	-0.10%
2021/09/01	0	0.00	1	30.15	30.15	-1	4,071	-0.02%
2021/08/31	1	30.05	3	30.07	30.20	-2	4,111	-0.05%
2021/08/26	3	29.75	2	30.00	29.90	1	4,147	0.02%
2021/08/25	0	0.00	10	29.90	30.00	-10	4,210	-0.24%
2021/08/24	0	0.00	35	29.77	29.80	-35	4,251	-0.82%
2021/08/23	0	0.00	3	29.25	29.40	-3	4,287	-0.07%
2021/08/20	9	28.85	8	28.82	28.80	1	4,336	0.02%
2021/08/19	13	28.90	10	29.05	29.05	3	4,446	0.07%
2021/08/18	4	28.98	10	29.30	29.30	-6	4,412	-0.14%
2021/08/17	2	29.03	0	0.00	29.10	2	4,386	0.05%
2021/08/16	5	29.08	9	29.27	29.10	-4	4,374	-0.09%
2021/08/13	2	29.90	0	0.00	30.00	2	4,365	0.05%
2021/08/11	0.3	30.05	0	0.00	29.95	0.3	4,420	0.01%
2021/08/10	2	30.05	0	0.00	29.95	2	4,522	0.04%
2021/08/09	12	29.99	0.3	30.30	30.10	11.7	4,708	0.25%
2021/08/06	4	30.26	0	0.00	30.25	4	4,778	0.08%
2021/08/05	0	0.00	4	30.35	30.45	-4	4,968	-0.08%
2021/07/30	1	30.30	1	30.15	30.35	0	5,530	0.00%
2021/07/29	14	30.15	0	0.00	30.40	14	5,575	0.25%
2021/07/28	0	0.00	14	29.80	29.90	-14	5,600	-0.25%
2021/07/27	30	30.22	2	30.10	30.15	28	5,673	0.49%
2021/07/26	8	30.39	1	30.70	30.55	7	5,761	0.12%
2021/07/23	26	30.58	9	30.65	30.90	17	5,757	0.30%
2021/07/22	1	30.00	4	30.00	30.10	-3	5,656	-0.05%
2021/07/21	3	29.90	66	29.88	29.85	-63	5,693	-1.11%
2021/07/19	2	29.98	0	0.00	30.15	2	5,792	0.03%
2021/07/16	16	29.95	0	0.00	29.90	16	5,893	0.27%
2021/07/15	3	29.72	0	0.00	29.85	3	5,958	0.05%
2021/07/13	0	0.00	50	29.71	29.80	-50	6,243	-0.80%
2021/07/12	0	0.00	4	29.75	29.70	-4	6,279	-0.06%
2021/07/09	4	29.75	3	29.68	29.85	1	6,341	0.02%
2021/07/08	5	29.84	100	29.80	29.95	-95	6,355	-1.49%
2021/07/07	206	29.94	6	29.92	29.90	200	6,382	3.13%	大買/鉅額交易
2021/07/06	1	30.15	1	30.20	29.95	0	6,432	0.00%
2021/07/05	1	29.75	3	29.87	29.95	-2	6,447	-0.03%
2021/07/02	2	29.75	0	0.00	29.80	2	6,506	0.03%
2021/07/01	3	29.78	5	29.79	29.90	-2	6,520	-0.03%
2021/06/30	2	29.90	0	0.00	29.90	2	6,573	0.03%
2021/06/29	5	29.80	0	0.00	30.00	5	6,648	0.08%
2021/06/28	10	30.00	1	30.05	30.05	9	6,745	0.13%
2021/06/24	3	29.95	0	0.00	29.95	3	6,815	0.04%
2021/06/22	2	29.80	15	29.83	29.70	-13	6,812	-0.19%
2021/06/21	15	29.40	0	0.00	29.45	15	6,801	0.22%
2021/06/18	12	29.19	0	0.00	29.00	12	6,780	0.18%
2021/06/17	3	29.25	0	0.00	29.40	3	6,589	0.05%
2021/06/16	10	29.80	3	29.55	29.55	7	6,722	0.10%
2021/06/15	0	0.00	4	29.84	29.75	-4	6,819	-0.06%
2021/06/11	0	0.00	10	29.68	29.65	-10	6,886	-0.15%
2021/06/10	0	0.00	2	29.40	29.40	-2	6,918	-0.03%
2021/06/09	4.1	29.24	0	0.00	29.35	4.1	6,951	0.06%
2021/06/08	12	29.28	1	29.20	29.15	11	6,975	0.16%
2021/06/07	7	29.22	0	0.00	29.20	7	6,996	0.10%
2021/06/03	30	30.00	4	30.03	30.15	26	7,030	0.37%
2021/06/02	1.4	30.12	12	30.13	30.20	-10.7	7,036	-0.15%
2021/06/01	1	29.80	28	29.72	29.95	-27	7,048	-0.38%
2021/05/31	0	0.00	47	29.38	29.45	-47	7,120	-0.66%
2021/05/28	4	28.74	1	28.95	28.90	3	7,173	0.04%
2021/05/27	8	28.05	54	29.13	29.25	-46	7,192	-0.64%
2021/05/26	3	28.17	0	0.00	28.25	3	7,304	0.04%
2021/05/25	10.1	28.40	1	28.35	28.30	9.1	7,453	0.12%
2021/05/24	1	28.15	0	0.00	28.10	1	7,517	0.01%
2021/05/21	14.4	28.09	7	28.11	28.10	7.4	7,633	0.10%
2021/05/20	8.4	28.08	5	28.15	28.15	3.4	7,651	0.04%
2021/05/19	20	28.30	8	28.45	28.50	12	7,659	0.16%
2021/05/18	25	27.64	4	27.68	27.85	21	7,698	0.27%
2021/05/17	16.4	27.20	15	27.30	27.00	1.4	7,688	0.02%
2021/05/14	14	28.53	1	28.60	28.85	13	7,554	0.17%
2021/05/13	3.6	28.40	1	28.30	28.30	2.6	7,532	0.03%
2021/05/12	47	29.22	9	29.42	28.65	38	7,417	0.51%
2021/05/11	12	30.44	3	30.48	30.10	9	7,151	0.13%
2021/05/10	0	0.00	12	31.17	31.25	-12	7,034	-0.17%
2021/05/07	0	0.00	7	30.78	31.00	-7	7,155	-0.10%
2021/05/06	2	30.55	12.1	30.58	30.60	-10.1	7,185	-0.14%
2021/05/05	1	30.35	10	30.53	30.55	-9	7,199	-0.13%
2021/05/04	14	30.38	19	30.47	30.35	-5	7,239	-0.07%
2021/05/03	17	30.90	5	31.05	30.75	12	7,182	0.17%
2021/04/29	2	31.30	6	31.44	31.45	-4	7,163	-0.06%
2021/04/27	0	0.00	7	31.25	31.35	-7	7,400	-0.09%
2021/04/26	2	31.05	0	0.00	31.35	2	7,451	0.03%
2021/04/22	25	31.20	25	31.09	31.25	0	7,521	0.00%
2021/04/20	2	31.50	11	31.46	31.55	-9	7,485	-0.12%
2021/04/19	0	0.00	11	31.15	31.25	-11	7,449	-0.15%
2021/04/16	1	30.80	56	30.71	30.90	-55	7,421	-0.74%
2021/04/15	12	30.60	0	0.00	30.60	12	7,513	0.16%
2021/04/14	1	30.65	1.1	30.61	30.65	-0.1	7,534	0.00%
2021/04/13	18	30.71	0	0.00	30.70	18	7,633	0.24%
2021/04/12	7	30.74	0	0.00	30.85	7	7,651	0.09%
2021/04/09	20	30.88	1	30.95	30.90	19	7,706	0.25%
2021/04/08	6	31.10	7	31.00	31.00	-1	7,763	-0.01%
2021/04/07	7	30.85	5	30.86	31.00	2	7,769	0.03%
2021/04/06	6	30.90	40	31.08	30.85	-34	7,797	-0.44%
2021/04/01	10	31.10	2	31.13	31.10	8	7,933	0.10%
2021/03/31	15	31.33	21	31.35	31.45	-6	7,876	-0.08%
2021/03/30	3	30.92	17	30.97	31.00	-14	7,810	-0.18%
2021/03/29	5	30.60	10	30.85	30.85	-5	7,880	-0.06%
2021/03/26	3	30.50	0	0.00	30.50	3	7,962	0.04%
2021/03/25	1.1	30.56	0	0.00	30.60	1.1	8,025	0.01%
2021/03/24	2	30.50	5	30.55	30.70	-3	8,075	-0.04%
2021/03/23	13	30.56	2	30.65	30.55	11	8,033	0.14%
2021/03/22	4	30.84	1	30.80	30.75	3	8,075	0.04%
2021/03/19	32	30.51	30	31.20	31.20	2	8,107	0.02%
2021/03/18	5	30.80	9	30.94	30.80	-4	8,015	-0.05%
2021/03/17	12	30.48	1	30.70	30.50	11	7,980	0.14%
2021/03/16	3	30.67	6	30.68	30.65	-3	8,002	-0.04%
2021/03/15	4	30.65	0	0.00	30.70	4	8,046	0.05%
2021/03/12	5	30.65	5.3	30.89	30.80	-0.3	8,125	0.00%
2021/03/11	48	30.78	0	0.00	30.85	48	8,197	0.59%
2021/03/10	5	30.60	0.7	30.75	30.75	4.3	8,288	0.05%
2021/03/09	1	30.75	0	0.00	30.75	1	8,363	0.01%
2021/03/08	12	30.61	11	30.90	30.55	1	8,385	0.01%
2021/03/04	12	30.41	0	0.00	30.40	12	8,620	0.14%
2021/03/03	0	0.00	8	30.84	31.00	-8	8,552	-0.09%
2021/02/26	28	30.45	10	30.15	30.15	18	8,495	0.21%
2021/02/25	0	0.00	11	30.99	31.00	-11	8,286	-0.13%
2021/02/24	0	0.00	31	30.87	30.65	-31	8,213	-0.38%
2021/02/23	1	30.65	23	30.53	30.70	-22	8,214	-0.27%
2021/02/22	20	30.03	0	0.00	30.05	20	8,151	0.25%
2021/02/19	5	29.73	0	0.00	30.00	5	8,149	0.06%
2021/02/18	6	29.98	2	30.00	29.85	4	8,177	0.05%
2021/02/17	23	29.55	17	29.67	29.80	6	8,166	0.07%
2021/02/05	0	0.00	5.2	29.34	29.40	-5.2	8,095	-0.06%
2021/02/04	4	28.95	0.8	29.50	29.20	3.2	8,069	0.04%
2021/02/03	6	29.01	4	29.18	29.10	2	8,116	0.02%
2021/02/02	5	28.91	23	28.70	29.15	-18	8,300	-0.22%
2021/02/01	8	28.87	1	28.85	28.80	7	8,314	0.08%
2021/01/29	1	28.95	3	29.00	28.90	-2	8,297	-0.02%
2021/01/28	7	29.00	82	29.10	29.05	-75	8,163	-0.92%
2021/01/27	10	29.30	1	29.60	29.25	9	8,114	0.11%
2021/01/26	10	29.00	1	29.10	29.20	9	8,064	0.11%
2021/01/25	81	28.80	2	28.90	29.20	79	7,998	0.99%
2021/01/22	0	0.00	4	29.15	29.15	-4	7,970	-0.05%
2021/01/21	6	29.23	6	29.20	29.10	0	7,896	0.00%
2021/01/20	16	29.39	10	29.10	29.05	6	7,834	0.08%
2021/01/19	8	29.98	1	30.00	30.00	7	7,606	0.09%
2021/01/18	20	30.02	0	30.15	30.05	20	7,515	0.27%
2021/01/15	13	30.37	1	30.30	30.30	12	7,417	0.16%
2021/01/14	7	30.59	1.6	30.71	30.60	5.4	7,333	0.07%
2021/01/13	9	30.48	3	30.45	30.50	6	7,286	0.08%
2021/01/12	9	30.52	1	30.60	30.65	8	7,175	0.11%
2021/01/11	2	30.55	0	0.00	30.70	2	7,046	0.03%
2021/01/08	7	30.45	1	30.60	30.70	6	6,961	0.09%
2021/01/07	5	30.74	240	30.75	30.75	-235	6,847	-3.43%	大賣/鉅額交易
2021/01/06	45	30.53	0	0.00	30.55	45	6,764	0.67%
2021/01/05	13	30.77	1	30.75	30.75	12	6,625	0.18%
2021/01/04	32	31.16	0	0.00	31.10	32	6,574	0.49%
2020/12/31	1	31.60	24	31.41	31.70	-23	6,471	-0.36%
2020/12/30	12	31.25	6	31.23	31.40	6	6,357	0.09%
2020/12/29	10	31.25	7	31.34	31.30	3	6,295	0.05%
2020/12/28	4	31.44	6	31.31	31.30	-2	6,252	-0.03%
2020/12/25	0	0.00	8	30.81	30.90	-8	6,079	-0.13%
2020/12/24	3	30.70	16	30.78	30.75	-13	6,060	-0.21%
2020/12/23	14	30.27	20	30.40	30.55	-6	6,010	-0.10%
2020/12/22	88	30.84	1	30.55	30.50	87	5,905	1.47%
2020/12/21	6	31.01	1	31.20	31.20	5	5,914	0.08%
2020/12/17	1	30.70	0	0.00	30.70	1	5,766	0.02%
2020/12/16	5	30.60	2	30.75	30.70	3	5,759	0.05%
2020/12/15	5	30.77	1	30.55	30.40	4	5,726	0.07%
2020/12/11	5	30.75	0	0.00	30.75	5	5,561	0.09%
2020/12/10	105	30.80	10	30.85	30.80	95	5,481	1.73%	大買/
2020/12/09	2	30.88	2.5	30.91	30.85	-0.5	5,395	-0.01%
2020/12/08	5	31.01	0	0.00	30.95	5	5,338	0.09%
2020/12/07	2	31.20	3	31.25	31.25	-1	5,214	-0.02%
2020/12/04	16	31.67	4	31.68	31.60	12	5,173	0.23%
2020/12/03	1	31.35	6	31.35	31.30	-5	5,041	-0.10%
2020/12/02	11	31.06	6	31.05	31.05	5	4,954	0.10%
2020/12/01	3	31.10	1	31.10	31.10	2	4,894	0.04%
2020/11/30	8	31.09	0	0.00	31.45	8	4,828	0.17%
2020/11/27	2	31.20	0	0.00	31.25	2	4,585	0.04%
2020/11/25	0	0.00	1	31.20	31.30	-1	4,576	-0.02%
2020/11/24	0	0.00	0	31.50	31.35	0	4,495	0.00%
2020/11/23	17	31.53	0	0.00	31.40	17	4,451	0.38%
2020/11/20	1.5	31.30	1	31.40	31.40	0.5	4,370	0.01%
2020/11/19	100	31.50	1	31.60	31.45	99	4,340	2.28%
2020/11/18	0	0.00	1	31.75	31.80	-1	4,278	-0.02%
2020/11/17	0	0.00	0.1	31.60	31.55	-0.1	4,224	0.00%
2020/11/16	0	0.00	3	31.75	31.65	-3	4,265	-0.07%
2020/11/13	0	0.00	3	31.25	31.30	-3	4,215	-0.07%
2020/11/12	10	31.55	0	0.00	31.45	10	4,230	0.24%
2020/11/11	2	31.70	0	0.00	31.70	2	4,260	0.05%
2020/11/10	12.1	32.20	18	31.79	31.60	-5.9	4,349	-0.14%
2020/11/09	0	0.00	2	30.75	30.80	-2	4,129	-0.05%
2020/11/05	1	30.15	0	0.00	30.20	1	4,152	0.02%
2020/11/04	0	0.00	1	30.35	30.20	-1	4,130	-0.02%
2020/11/02	4	30.20	0	0.00	30.25	4	4,339	0.09%
2020/10/29	2	30.23	0	0.00	30.25	2	4,404	0.05%
2020/10/28	5	30.60	2	30.50	30.50	3	4,456	0.07%
2020/10/27	1	30.80	5	30.82	30.80	-4	4,523	-0.09%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	0	0.00	11	30.52	30.50	-11	4,647	-0.24%
2020/10/22	9	30.59	2	30.60	30.60	7	4,706	0.15%
2020/10/21	7	30.61	1	30.65	30.55	6	4,761	0.13%
2020/10/16	4	30.78	0	0.00	30.65	4	4,774	0.08%
2020/10/15	7	30.75	0	0.00	30.75	7	4,772	0.15%
2020/10/13	3	30.85	0	0.00	30.85	3	4,789	0.06%
2020/10/12	0	0.00	1	31.10	31.10	-1	4,868	-0.02%
2020/10/08	1	31.20	0	0.00	31.25	1	4,958	0.02%
2020/10/06	3	31.55	1	31.75	31.60	2	5,148	0.04%
2020/10/05	0	0.00	14	31.84	31.55	-14	5,241	-0.27%
2020/09/30	0	0.00	5	31.71	31.65	-5	5,360	-0.09%
2020/09/29	1	31.45	0	0.00	31.40	1	5,471	0.02%
2020/09/28	3	31.40	0	0.00	31.35	3	5,586	0.05%
2020/09/25	7	30.65	1	30.85	30.75	6	5,650	0.11%
2020/09/24	10	30.64	1	30.60	30.35	9	5,649	0.16%
2020/09/22	4	31.64	0	0.00	31.60	4	5,664	0.07%
2020/09/21	0	0.00	0	32.05	31.90	0	5,691	0.00%
2020/09/18	7	31.80	0	0.00	32.00	7	5,704	0.12%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/14	5	32.00	0	0.00	32.05	5	6,119	0.08%
2020/09/11	5	31.95	2	31.93	31.95	3	6,242	0.05%
2020/09/10	3	32.20	3	32.28	32.20	0	6,352	0.00%
2020/09/09	17	31.94	4	31.84	32.15	13	6,405	0.20%
2020/09/08	4	32.60	5	32.40	32.40	-1	6,434	-0.02%
2020/09/07	7	32.49	0	0.00	32.40	7	6,545	0.11%
2020/09/04	2	32.35	0	0.00	32.35	2	6,672	0.03%
2020/09/03	2	32.53	7	32.57	32.55	-5	6,689	-0.07%
2020/09/02	3	32.40	1	32.35	32.45	2	6,747	0.03%
2020/09/01	1	32.30	0	0.00	32.35	1	6,902	0.01%
2020/08/31	1	32.50	2	32.90	32.50	-1	6,974	-0.01%
2020/08/28	1	32.55	0	0.00	32.60	1	6,963	0.01%
2020/08/27	7	32.61	0	0.00	32.60	7	7,065	0.10%
2020/08/26	0	0.00	1	33.10	32.85	-1	7,156	-0.01%
2020/08/25	1	33.00	11	33.15	33.00	-10	7,334	-0.14%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	7	32.64	5	32.60	32.60	2	7,857	0.03%
2020/08/20	11	32.43	72	32.25	32.35	-61	8,286	-0.74%
2020/08/19	1	33.20	12	33.61	33.20	-11	8,499	-0.13%
2020/08/18	5	33.60	7	33.55	33.45	-2	8,829	-0.02%
2020/08/14	19	33.74	9	33.43	33.95	10	9,002	0.11%
2020/08/13	6	32.64	5	32.62	32.70	1	8,977	0.01%
2020/08/12	12	32.30	2	32.33	32.25	10	9,114	0.11%
2020/08/11	2	32.25	3	32.25	32.20	-1	9,109	-0.01%
2020/08/10	6	32.33	2	32.33	32.60	4	9,056	0.04%
2020/08/07	27	32.66	5	32.81	32.45	22	9,038	0.24%
2020/08/06	7	33.31	1	33.50	33.00	6	8,906	0.07%
2020/08/05	19	33.42	2	33.75	33.30	17	8,831	0.19%
2020/08/04	3	33.30	0	0.00	33.30	3	8,797	0.03%
2020/08/03	2	33.30	0	0.00	32.95	2	8,789	0.02%
2020/07/31	3	33.47	2	33.75	33.30	1	8,736	0.01%
2020/07/30	4	33.46	0	0.00	33.35	4	8,663	0.05%
2020/07/29	28.2	33.91	2	33.98	33.55	26.2	8,611	0.30%
2020/07/28	2	33.68	7	33.55	33.80	-5	8,578	-0.06%
2020/07/27	4	34.24	0	0.00	34.05	4	8,606	0.05%
2020/07/24	4	34.60	3	34.60	34.60	1	8,637	0.01%
2020/07/23	7	34.71	0	0.00	34.80	7	8,675	0.08%
2020/07/22	1.2	34.92	0	0.00	34.80	1.2	8,716	0.01%
2020/07/21	2	34.93	5	34.90	34.95	-3	8,690	-0.03%
2020/07/20	1.2	34.93	0	0.00	34.90	1.2	8,684	0.01%
2020/07/17	1	34.90	0	0.00	35.00	1	8,719	0.01%
2020/07/16	21	34.85	1	35.00	34.80	20	8,743	0.23%
2020/07/15	2	35.33	3	35.43	35.25	-1	8,686	-0.01%
2020/07/14	13	34.84	0	0.00	34.70	13	8,641	0.15%
2020/07/13	4	35.16	3	35.20	35.20	1	8,580	0.01%
2020/07/10	42	35.51	0	0.00	35.40	42	8,536	0.49%
2020/07/09	3	36.27	10	36.24	36.05	-7	8,495	-0.08%
2020/07/08	4	36.36	3	36.37	36.55	1	8,401	0.01%
2020/07/07	7	37.00	10	37.00	37.15	-3	8,331	-0.04%
2020/07/06	2	37.10	2	37.10	37.15	0	8,400	0.00%
2020/07/03	3	37.00	0	0.00	37.05	3	8,455	0.04%
2020/07/02	1	36.70	1	36.90	36.75	0	8,519	0.00%
2020/07/01	4	36.68	1	36.70	36.50	3	8,500	0.04%
2020/06/30	7	36.57	0	0.00	36.50	7	8,447	0.08%
2020/06/29	2	36.70	4	36.75	36.50	-2	8,476	-0.02%
2020/06/24	0	0.00	1	36.90	36.85	-1	8,512	-0.01%
2020/06/23	1.1	36.47	0	0.00	36.55	1.1	8,468	0.01%
2020/06/22	4	36.24	4	36.28	36.15	0	8,436	0.00%
2020/06/19	5.2	36.71	2	37.10	36.50	3.2	8,394	0.04%
2020/06/18	4.2	36.89	0	0.00	36.80	4.2	8,374	0.05%
2020/06/17	5.2	37.12	1	37.20	37.20	4.2	8,354	0.05%
2020/06/16	10	37.20	0	0.00	37.55	10	8,408	0.12%
2020/06/15	1.2	37.30	1	37.20	37.05	0.2	8,556	0.00%
2020/06/12	10.2	37.24	3	37.10	37.50	7.2	8,674	0.08%
2020/06/11	5	38.15	1	38.05	38.00	4	8,813	0.05%
2020/06/10	7.1	38.59	0	0.00	38.50	7.1	8,780	0.08%
2020/06/09	9	38.46	0	38.55	38.50	9	9,065	0.10%
2020/06/08	0	0.00	15	38.75	38.75	-15	9,199	-0.16%
2020/06/05	4	38.63	11	38.54	38.65	-7	9,102	-0.08%
2020/06/03	19	38.44	10	38.20	38.40	9	9,192	0.10%
2020/06/02	3	38.27	20	38.15	38.15	-17	9,169	-0.19%
2020/06/01	25	38.64	10	38.35	38.30	15	9,129	0.16%
2020/05/29	12.2	38.02	4	38.10	37.70	8.2	9,010	0.09%
2020/05/28	1.2	38.93	2	38.85	38.45	-0.8	8,816	-0.01%
2020/05/27	10	39.23	49	39.18	39.30	-39	8,620	-0.45%
2020/05/26	13	38.09	22	38.11	38.25	-9	8,258	-0.11%
2020/05/25	47	36.97	29	37.08	37.30	18	8,000	0.22%
2020/05/22	4.2	35.68	6	36.03	35.45	-1.8	7,693	-0.02%
2020/05/21	11	35.99	3	35.85	36.10	8	7,691	0.10%
2020/05/20	3	34.87	3	35.15	35.10	0	7,521	0.00%
2020/05/19	7	34.90	5	34.87	34.55	2	7,388	0.03%
2020/05/18	0	0.00	2	33.55	33.80	-2	7,228	-0.03%
2020/05/14	0.2	33.85	3	33.70	33.60	-2.8	7,235	-0.04%
2020/05/12	1	33.50	0	0.00	33.40	1	7,238	0.01%
2020/05/11	1.2	33.87	0	0.00	33.85	1.2	7,256	0.02%
2020/05/08	0	0.00	2	33.45	33.50	-2	7,211	-0.03%
2020/05/06	2.2	33.45	1	33.45	33.40	1.2	7,249	0.02%
2020/05/05	10.1	33.48	0	0.00	33.35	10.1	7,266	0.14%
2020/05/04	0	0.00	2	33.00	33.45	-2	7,260	-0.03%
2020/04/29	9	33.48	20	33.92	34.00	-11	7,203	-0.15%
2020/04/28	2	32.95	3	33.02	33.05	-1	7,169	-0.01%
2020/04/27	0	0.00	10	32.20	32.25	-10	7,344	-0.14%
2020/04/23	0	0.00	3	31.85	31.75	-3	7,357	-0.04%
2020/04/21	1	31.55	0	0.00	31.50	1	7,353	0.01%
2020/04/17	0	0.00	3	32.80	32.25	-3	7,385	-0.04%
2020/04/16	0	0.00	1	32.30	32.15	-1	7,387	-0.01%
2020/04/15	2	32.35	34	32.36	32.45	-32	7,373	-0.43%
2020/04/14	1	31.80	2	31.78	31.85	-1	7,344	-0.01%
2020/04/13	2	31.35	0	0.00	31.05	2	7,312	0.03%
2020/04/10	0	0.00	3	31.62	31.65	-3	7,340	-0.04%
2020/04/09	2	31.10	16	31.60	31.65	-14	7,379	-0.19%
2020/04/08	0	0.00	10	30.00	30.00	-10	7,202	-0.14%
2020/04/07	1	28.75	1	28.75	28.85	0	7,087	0.00%
2020/04/06	2	28.38	4	28.45	28.40	-2	7,010	-0.03%
2020/04/01	2	28.48	5	28.48	28.35	-3	7,012	-0.04%
2020/03/31	1	29.15	2	29.05	28.75	-1	7,040	-0.01%
2020/03/30	14	28.79	1	28.65	28.70	13	7,059	0.18%
2020/03/27	3	29.90	2	29.80	29.45	1	7,307	0.01%
2020/03/26	1	29.60	2	29.40	29.40	-1	7,663	-0.01%
2020/03/25	3	29.57	0	0.00	29.55	3	7,874	0.04%
2020/03/24	1.2	29.06	0	0.00	28.90	1.2	7,785	0.01%
2020/03/23	2	28.05	10	28.00	27.80	-8	7,672	-0.10%
2020/03/19	9	26.50	5	27.09	27.05	4	7,399	0.05%
2020/03/18	3	27.50	1	28.05	27.80	2	7,203	0.03%
2020/03/17	11	28.48	1	28.75	28.40	10	7,053	0.14%
2020/03/16	9	29.79	1	29.70	29.60	8	6,780	0.12%
2020/03/13	11	28.86	2	28.50	29.70	9	6,662	0.14%
2020/03/12	7	31.19	5	31.52	31.10	2	6,318	0.03%
2020/03/11	2	32.50	0	0.00	32.40	2	6,086	0.03%
2020/03/10	9	32.54	8	32.66	32.65	1	5,987	0.02%
2020/03/09	3	33.13	0	0.00	33.00	3	5,850	0.05%
2020/03/06	3	33.90	0	0.00	33.70	3	5,719	0.05%
2020/03/05	2	34.20	2	34.30	34.35	0	5,609	0.00%
2020/03/04	1	33.65	9	33.98	34.25	-8	5,566	-0.14%
2020/03/03	7	33.79	0	0.00	33.65	7	5,480	0.13%
2020/03/02	2.1	33.67	28	33.87	33.70	-25.9	5,379	-0.48%
2020/02/27	10.1	34.42	0	0.00	34.50	10.1	5,370	0.19%
2020/02/26	7	34.78	0	0.00	34.55	7	5,273	0.13%
2020/02/25	5.1	35.00	1	34.80	35.00	4.1	5,194	0.08%
2020/02/24	4	34.98	5	35.00	35.10	-1	5,187	-0.02%
2020/02/21	100.1	35.50	0	0.00	35.50	100.1	5,102	1.96%
2020/02/20	11	35.60	0	0.00	35.55	11	5,059	0.22%
2020/02/18	1	35.35	17	35.51	35.65	-16	5,034	-0.32%
2020/02/17	6	35.65	0	0.00	35.60	6	5,032	0.12%
2020/02/13	1	36.05	0	0.00	36.00	1	5,108	0.02%
2020/02/11	6	35.90	0	0.00	35.90	6	5,100	0.12%
2020/02/10	3	35.92	1	36.05	35.80	2	5,115	0.04%
2020/02/07	0	0.00	2	36.25	36.15	-2	5,051	-0.04%
2020/02/05	0	0.00	5	36.09	36.05	-5	5,043	-0.10%
2020/02/04	1	36.20	1	35.75	36.20	0	5,041	0.00%
2020/02/03	0	36.00	1	35.60	35.55	-1	5,036	-0.02%
2020/01/31	7	36.32	6	36.10	36.15	1	4,993	0.02%
2020/01/30	7	36.43	21	36.10	36.05	-14	4,953	-0.28%
2020/01/20	0	0.00	6	38.99	38.95	-6	4,730	-0.13%
2020/01/17	2	38.93	0	0.00	39.00	2	4,737	0.04%
2020/01/16	0	0.00	4	38.80	38.80	-4	4,719	-0.08%
2020/01/15	2	38.50	0	0.00	38.55	2	4,738	0.04%
2020/01/14	1	38.90	2	38.90	38.80	-1	4,733	-0.02%
2020/01/13	4	38.75	2	38.78	38.80	2	4,708	0.04%
2020/01/10	24	38.39	5	38.71	38.25	19	4,654	0.41%
2020/01/09	0	0.00	4	38.20	38.15	-4	4,598	-0.09%
2020/01/08	2	37.58	2	37.83	37.50	0	4,609	0.00%
2020/01/07	1	38.00	12	38.06	37.90	-11	4,575	-0.24%
2020/01/06	7	38.14	6	38.03	37.90	1	4,573	0.02%
2020/01/03	8	38.70	3	38.87	38.85	5	4,539	0.11%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	4	38.48	0	0.00	38.60	4	4,768	0.08%
2019/12/27	6	38.55	1	38.60	38.60	5	4,795	0.10%
2019/12/26	14	38.73	3	38.55	38.45	11	4,798	0.23%
2019/12/25	3	39.42	6	38.78	38.80	-3	4,861	-0.06%
2019/12/24	21	40.07	20	39.76	39.20	1	4,788	0.02%
2019/12/23	50	39.18	14	39.31	39.70	36	4,536	0.79%
2019/12/20	0	0.00	7.4	37.84	38.15	-7.4	4,277	-0.17%
2019/12/19	0	0.00	2	36.35	36.30	-2	4,074	-0.05%
2019/12/18	1	36.30	1	36.30	36.30	0	4,092	0.00%
2019/12/17	0	0.00	1	36.10	36.35	-1	4,115	-0.02%
2019/12/13	0	0.00	2	36.20	36.10	-2	4,156	-0.05%
2019/12/12	7	36.35	5	36.30	36.30	2	4,172	0.05%
2019/12/11	0	0.00	5	35.67	35.90	-5	4,161	-0.12%
2019/12/10	0	0.00	1	35.65	35.65	-1	4,270	-0.02%
2019/12/09	1	35.75	1	35.75	35.70	0	4,603	0.00%
2019/12/04	0	0.00	1	35.75	35.95	-1	4,995	-0.02%
2019/12/02	10	36.05	0	0.00	36.10	10	5,136	0.19%
2019/11/29	4	35.98	0	0.00	35.95	4	5,162	0.08%
2019/11/28	1	36.00	16	36.20	36.20	-15	5,161	-0.29%
2019/11/27	1	36.20	0	0.00	36.15	1	5,314	0.02%
2019/11/26	0	0.00	2	36.30	36.05	-2	5,395	-0.04%
2019/11/22	0	0.00	2	36.30	36.45	-2	5,478	-0.04%
2019/11/21	0	0.00	1	36.40	36.40	-1	5,538	-0.02%
2019/11/20	0	0.00	2	36.05	36.20	-2	5,676	-0.04%
2019/11/19	2	36.00	0	0.00	36.00	2	5,839	0.03%
2019/11/18	1	35.65	2	35.88	36.05	-1	5,999	-0.02%
2019/11/15	1	35.60	2	35.68	35.70	-1	6,093	-0.02%
2019/11/13	6	35.68	0	0.00	35.20	6	6,446	0.09%
2019/11/08	2	36.13	1	36.40	36.50	1	6,906	0.01%
2019/11/07	0	0.00	2	36.40	36.40	-2	6,949	-0.03%
2019/11/06	1	36.20	0	0.00	36.30	1	6,964	0.01%
2019/11/05	1	36.10	2	36.25	36.35	-1	6,996	-0.01%
2019/11/04	1	36.20	1	36.20	36.20	0	7,061	0.00%
2019/11/01	1	35.95	0	0.00	36.00	1	7,134	0.01%
2019/10/31	1	36.00	2	36.00	36.05	-1	7,206	-0.01%
2019/10/30	1	35.60	55	35.61	35.95	-54	7,225	-0.75%
2019/10/29	1	35.60	0	0.00	35.85	1	7,215	0.01%
2019/10/25	0	0.00	4	35.83	35.85	-4	7,287	-0.05%
2019/10/24	1	35.55	0	0.00	35.65	1	7,336	0.01%
2019/10/23	3	35.40	3	35.28	35.25	0	7,447	0.00%
2019/10/22	7	35.70	3	35.55	35.70	4	7,517	0.05%
2019/10/21	2	35.45	0	0.00	35.35	2	7,622	0.03%
2019/10/18	3	35.18	4	35.46	35.00	-1	7,716	-0.01%
2019/10/09	0	0.00	1	34.55	34.70	-1	7,766	-0.01%
2019/10/08	2	34.70	0	0.00	34.60	2	7,801	0.03%
2019/10/07	6	35.19	12	35.21	35.05	-6	7,855	-0.08%
2019/10/04	78	35.43	9	34.76	35.55	69	7,834	0.88%
2019/10/03	0	0.00	2	34.10	34.15	-2	7,590	-0.03%
2019/10/02	1	34.50	5	34.50	34.40	-4	7,546	-0.05%
2019/10/01	6	34.95	17	35.16	35.00	-11	7,485	-0.15%
2019/09/27	3	35.38	5	35.40	35.30	-2	7,363	-0.03%
2019/09/26	1	35.25	3	35.32	35.35	-2	7,460	-0.03%
2019/09/25	8	35.44	2	35.55	35.45	6	7,696	0.08%
2019/09/24	4	36.11	0	0.00	36.05	4	7,775	0.05%
2019/09/23	2	36.63	1	36.90	36.40	1	7,764	0.01%
2019/09/20	0	0.00	14	36.65	36.60	-14	7,799	-0.18%
2019/09/19	14	36.45	0	0.00	36.75	14	7,760	0.18%
2019/09/18	1	36.60	6	36.87	36.60	-5	7,738	-0.06%
2019/09/17	1	36.70	1	36.90	36.85	0	7,752	0.00%
2019/09/16	6	36.78	1	36.80	36.75	5	7,835	0.06%
2019/09/12	14	36.92	4	36.91	36.60	10	7,895	0.13%
2019/09/11	6	35.89	44	35.95	36.30	-38	7,899	-0.48%
2019/09/10	12	37.04	4	37.00	36.90	8	7,699	0.10%
2019/09/09	3	37.93	0	0.00	37.90	3	7,622	0.04%
2019/09/06	11	38.30	3	38.38	38.35	8	7,669	0.10%
2019/09/05	1	37.90	3	38.07	38.15	-2	7,760	-0.03%
2019/09/04	3	37.75	1	37.90	37.90	2	7,908	0.03%
2019/09/03	3	37.83	0	0.00	37.80	3	7,987	0.04%
2019/09/02	1	37.90	1	38.10	37.95	0	8,115	0.00%
2019/08/30	6	37.94	0	0.00	37.90	6	8,344	0.07%
2019/08/29	4	37.50	3	37.37	37.85	1	8,426	0.01%
2019/08/28	7	37.46	11	37.28	37.45	-4	8,481	-0.05%
2019/08/27	5	36.70	2	36.98	36.95	3	8,774	0.03%
2019/08/26	1	36.65	13	36.67	36.75	-12	8,853	-0.14%
2019/08/23	15	37.10	18	36.56	37.25	-3	9,013	-0.03%
2019/08/22	3	37.32	1	37.10	37.00	2	9,038	0.02%
2019/08/21	1	37.70	1	37.85	37.65	0	9,293	0.00%
2019/08/20	1	38.20	0	0.00	38.30	1	9,196	0.01%
2019/08/19	4	38.23	1	38.15	38.30	3	9,228	0.03%
2019/08/16	4	38.58	12	38.45	38.40	-8	9,282	-0.09%
2019/08/15	13	38.47	31	38.46	38.00	-18	9,293	-0.19%
2019/08/14	3	39.95	0	0.00	40.10	3	9,113	0.03%
2019/08/13	2	40.03	15	40.35	40.10	-13	9,178	-0.14%
2019/08/12	1	41.05	2	41.28	41.00	-1	9,170	-0.01%
2019/08/08	0	0.00	2	41.50	41.35	-2	9,302	-0.02%
2019/08/07	13	41.10	1	41.25	41.10	12	9,683	0.12%
2019/08/06	13	40.87	3	40.97	40.80	10	9,911	0.10%
2019/08/05	3	40.43	3	40.93	41.25	0	10,153	0.00%
2019/08/02	4	40.98	2	41.00	41.00	2	10,138	0.02%
2019/07/31	20	41.75	11	41.75	41.60	9	10,173	0.09%
2019/07/29	2	41.50	2	41.98	41.65	0	10,205	0.00%
2019/07/26	0	0.00	1	41.60	41.45	-1	10,132	-0.01%
2019/07/25	2	41.95	0	0.00	41.85	2	10,062	0.02%
2019/07/24	5	42.33	1	42.60	42.15	4	9,995	0.04%
2019/07/23	17	43.40	1	43.70	43.45	16	9,924	0.16%
2019/07/22	3	43.27	9	43.23	43.15	-6	9,817	-0.06%
2019/07/18	0	0.00	1	43.70	43.70	-1	9,798	-0.01%
2019/07/17	8	43.57	0	43.50	43.35	8	9,890	0.08%
2019/07/16	2	43.50	4	43.95	43.50	-2	10,004	-0.02%
2019/07/15	4	43.68	1	43.90	43.85	3	10,165	0.03%
2019/07/12	10	43.65	1	43.80	43.70	9	10,270	0.09%
2019/07/11	2	44.15	0	0.00	44.00	2	10,293	0.02%
2019/07/10	2	44.53	0	0.00	44.75	2	10,253	0.02%
2019/07/09	3	44.15	0	0.00	44.10	3	10,236	0.03%
2019/07/08	0	0.00	5	44.15	44.25	-5	10,295	-0.05%
2019/07/05	0	0.00	0	44.35	44.20	0	10,380	0.00%
2019/07/04	0	0.00	1	44.15	44.20	-1	10,453	-0.01%
2019/07/03	6	44.57	8	44.11	44.15	-2	10,472	-0.02%
2019/07/02	7	44.04	3	43.50	43.65	4	10,439	0.04%
2019/07/01	13	44.85	0	0.00	44.75	13	10,168	0.13%
2019/06/27	0	0.00	3	46.20	46.20	-3	10,077	-0.03%
2019/06/25	1	46.05	0	0.00	46.25	1	10,148	0.01%
2019/06/24	0	0.00	1	46.30	46.25	-1	10,138	-0.01%
2019/06/20	7	46.03	7.4	46.29	45.80	-0.4	10,080	0.00%
2019/06/19	14	46.21	14	46.15	46.35	0	10,084	0.00%
2019/06/18	8	46.10	1	45.95	46.00	7	10,240	0.07%
2019/06/17	2	45.65	5	45.48	45.40	-3	10,337	-0.03%
2019/06/14	3	46.22	0	0.00	45.85	3	10,304	0.03%
2019/06/13	1	46.00	0	0.00	46.05	1	10,226	0.01%
2019/06/12	6	45.98	29	45.64	45.25	-23	10,239	-0.22%
2019/06/11	9	46.58	5	46.70	46.60	4	10,093	0.04%
2019/06/10	13	46.68	9	46.79	46.95	4	9,991	0.04%
2019/06/06	21	46.20	13	46.30	46.65	8	9,936	0.08%
2019/06/05	4	44.70	4	45.15	46.15	0	9,787	0.00%
2019/06/04	5.2	44.84	3	44.87	44.85	2.2	9,755	0.02%
2019/06/03	18	45.02	20	44.87	45.35	-2	9,809	-0.02%
2019/05/31	4	42.93	0	0.00	43.50	4	9,778	0.04%
2019/05/30	5	42.85	15	42.52	43.10	-10	9,951	-0.10%
2019/05/29	4	41.38	19	41.59	42.00	-15	9,912	-0.15%
2019/05/28	9.1	41.41	0	0.00	41.00	9.1	10,025	0.09%
2019/05/27	11	43.00	1	43.40	43.05	10	9,964	0.10%
2019/05/24	2	42.70	3	42.90	42.95	-1	9,945	-0.01%
2019/05/23	11.1	42.72	1	42.90	42.70	10.1	9,844	0.10%
2019/05/22	3	42.60	1	42.45	42.70	2	9,671	0.02%
2019/05/21	1	40.95	5	41.48	41.70	-4	9,494	-0.04%
2019/05/20	10	41.22	6	40.84	40.55	4	9,346	0.04%
2019/05/17	1	40.10	0	0.00	40.15	1	9,186	0.01%
2019/05/16	1	40.50	2	40.78	40.45	-1	9,115	-0.01%
2019/05/15	10	40.92	19	40.89	41.25	-9	9,035	-0.10%
2019/05/14	18.3	38.93	0	0.00	39.20	18.3	8,733	0.21%
2019/05/13	5	38.10	6	39.03	38.95	-1	8,592	-0.01%
2019/05/10	1	36.80	0	0.00	36.60	1	8,370	0.01%
2019/05/09	6	36.87	4	36.78	36.55	2	8,403	0.02%
2019/05/08	3	37.30	0	0.00	37.35	3	8,323	0.04%
2019/05/06	2	37.33	0	0.00	37.40	2	8,304	0.02%
2019/05/02	0	0.00	5	37.35	37.40	-5	8,298	-0.06%
2019/04/29	3	37.38	7	37.55	37.55	-4	8,304	-0.05%
2019/04/26	2	37.35	0	0.00	37.50	2	8,352	0.02%
2019/04/25	8	37.30	0	0.00	37.50	8	8,360	0.10%
2019/04/24	6	37.15	0	0.00	37.50	6	8,339	0.07%
2019/04/23	6	37.31	5	37.23	37.25	1	8,386	0.01%
2019/04/22	0	0.00	15	37.65	37.55	-15	8,312	-0.18%
2019/04/19	6	36.72	3	37.20	37.00	3	8,162	0.04%
2019/04/18	1	36.00	1	35.85	36.00	0	7,989	0.00%
2019/04/16	5	35.50	1	35.40	35.60	4	7,872	0.05%
2019/04/15	18	35.19	17	35.15	35.15	1	7,838	0.01%
2019/04/12	0	0.00	3	35.00	35.10	-3	7,876	-0.04%
2019/04/11	1	35.30	15	35.30	35.10	-14	7,864	-0.18%
2019/04/10	9	35.58	9	35.53	35.60	0	7,800	0.00%
2019/04/09	0	0.00	1	35.55	35.70	-1	7,859	-0.01%
2019/04/08	1	35.45	1	35.80	35.70	0	7,903	0.00%
2019/04/02	4	35.34	0	0.00	35.85	4	7,927	0.05%
2019/04/01	11	35.45	0	0.00	35.45	11	7,849	0.14%
2019/03/29	0	0.00	8	35.79	36.00	-8	7,748	-0.10%
2019/03/28	2	35.35	3	35.15	35.60	-1	7,759	-0.01%
2019/03/27	7	35.16	1	35.10	35.20	6	7,763	0.08%
2019/03/26	5	34.98	8	35.21	35.20	-3	7,808	-0.04%
2019/03/25	1	34.55	2	34.83	34.90	-1	7,861	-0.01%
2019/03/22	32	34.93	23	35.05	35.05	9	7,862	0.11%
2019/03/21	49	34.96	43	35.15	35.05	6	7,814	0.08%
2019/03/20	13	36.12	3	35.85	35.85	10	7,682	0.13%
2019/03/19	2	35.10	2	35.13	35.10	0	7,597	0.00%
2019/03/18	5	34.82	2	34.95	34.95	3	7,669	0.04%
2019/03/15	1	35.05	0	0.00	34.90	1	7,686	0.01%
2019/03/13	0	34.50	0	0.00	34.45	0	7,578	0.00%
2019/03/12	6	34.60	5	34.57	34.65	1	7,684	0.01%
2019/03/11	8	34.51	3	34.82	34.35	5	7,725	0.06%
2019/03/08	10	34.26	4	34.29	34.35	6	7,967	0.08%
2019/03/07	2	34.75	6	34.71	34.75	-4	8,439	-0.05%
2019/03/06	17	34.70	10	34.94	35.00	7	8,428	0.08%
2019/03/05	2	34.43	12	34.38	34.45	-10	8,237	-0.12%
2019/03/04	1	33.25	0	0.00	33.25	1	8,038	0.01%
2019/02/27	6	32.54	13.8	32.75	33.00	-7.8	8,031	-0.10%
2019/02/26	7	31.97	19	31.97	32.20	-12	7,790	-0.15%
2019/02/25	2	31.00	0.3	31.15	31.00	1.7	7,650	0.02%
2019/02/18	0	0.00	1	31.10	31.05	-1	8,213	-0.01%
2019/02/15	0	0.00	30	30.90	31.10	-30	8,357	-0.36%
2019/02/14	6	31.08	1	30.90	31.05	5	8,407	0.06%
2019/02/13	0	0.00	1	30.80	30.70	-1	8,372	-0.01%
2019/02/12	5	30.59	1	30.60	30.60	4	8,326	0.05%
2019/02/11	19.3	31.00	3	31.05	30.90	16.3	8,344	0.20%
2019/01/30	5	31.00	6	31.19	31.15	-1	8,698	-0.01%
2019/01/28	10	30.92	1	30.90	30.95	9	8,594	0.10%
2019/01/25	0	0.00	5	30.85	30.85	-5	8,675	-0.06%
2019/01/24	0	0.00	1	30.80	30.90	-1	8,783	-0.01%
2019/01/22	1	30.70	0	0.00	30.90	1	9,289	0.01%
2019/01/18	1	30.80	0	0.00	30.95	1	9,947	0.01%
2019/01/17	5	30.90	0	0.00	30.85	5	10,072	0.05%
2019/01/16	1	30.95	0	0.00	30.90	1	10,165	0.01%
2019/01/15	6	30.68	6	31.12	31.05	0	10,457	0.00%
2019/01/10	2	30.80	0	0.00	30.85	2	10,842	0.02%
2019/01/09	1	30.55	2	30.85	30.80	-1	10,863	-0.01%
2019/01/08	0	0.00	29	30.64	30.50	-29	10,876	-0.27%
2019/01/07	2	30.68	0	0.00	30.65	2	10,963	0.02%
2019/01/03	1	30.20	0	0.00	30.20	1	11,275	0.01%
2018/12/28	3	30.55	3	30.50	30.55	0	11,396	0.00%
2018/12/26	0	0.00	1	29.65	29.60	-1	11,643	-0.01%
2018/12/25	17	29.96	2	29.90	29.90	15	11,699	0.13%
2018/12/20	1	30.60	0	0.00	30.60	1	12,439	0.01%
2018/12/19	23	30.69	0	0.00	30.75	23	12,609	0.18%
2018/12/17	1	30.85	5	30.80	30.65	-4	12,869	-0.03%
2018/12/14	1	30.90	2	31.13	30.75	-1	12,925	-0.01%
2018/12/13	1	30.70	3	30.75	30.85	-2	12,911	-0.02%
2018/12/12	0	0.00	3.1	30.37	30.35	-3.1	12,868	-0.02%
2018/12/11	7	30.23	0	0.00	30.15	7	12,726	0.06%
2018/12/10	2	30.20	0	0.00	30.15	2	12,583	0.02%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	6	30.74	0	0.00	30.55	6	12,552	0.05%
2018/12/05	3	30.83	2	31.08	31.00	1	12,475	0.01%
2018/12/04	8	31.28	5	31.30	31.35	3	12,369	0.02%
2018/12/03	12	31.60	1	31.50	31.45	11	12,293	0.09%
2018/11/30	7	31.66	11	31.71	30.90	-4	12,015	-0.03%
2018/11/29	6	30.86	17	31.21	30.85	-11	11,377	-0.10%
2018/11/28	6	31.00	4	31.00	31.10	2	11,210	0.02%
2018/11/27	1	31.00	0	0.00	30.85	1	11,055	0.01%
2018/11/26	8	31.14	2	31.63	31.20	6	10,979	0.05%
2018/11/22	3	31.88	11	31.81	31.70	-8	10,775	-0.07%
2018/11/21	6	32.98	2	32.78	32.60	4	10,602	0.04%
2018/11/20	3	33.12	15	33.00	33.10	-12	10,498	-0.11%
2018/11/19	0	0.00	2	32.80	32.85	-2	10,461	-0.02%
2018/11/16	1	32.45	0	0.00	32.55	1	10,410	0.01%
2018/11/15	26	31.83	1	31.90	31.90	25	10,355	0.24%
2018/11/14	14	31.70	10	31.63	32.00	4	10,300	0.04%
2018/11/13	0	0.00	4	31.40	31.30	-4	10,161	-0.04%
2018/11/12	2.1	31.25	2	31.25	31.35	0.1	10,092	0.00%
2018/11/08	20	31.06	14	31.25	30.95	6	10,009	0.06%
2018/11/07	7	31.56	36	31.50	31.15	-29	9,901	-0.29%
2018/11/06	0	0.00	5	30.55	30.30	-5	9,557	-0.05%
2018/11/05	0	0.00	2.6	30.55	30.55	-2.6	9,609	-0.03%
2018/11/02	2	30.50	2	30.58	30.55	0	9,579	0.00%
2018/11/01	33	30.15	12	30.30	30.00	21	9,521	0.22%
2018/10/31	0	0.00	12	30.77	30.70	-12	9,368	-0.13%
2018/10/30	45	30.61	12	30.52	30.35	33	9,227	0.36%
2018/10/29	1	30.40	22	30.48	30.90	-21	8,839	-0.24%
2018/10/26	10	29.65	8	29.70	29.50	2	8,379	0.02%
2018/10/25	10	29.32	10	29.22	28.85	0	8,182	0.00%
2018/10/24	1	28.60	4	29.40	29.25	-3	8,066	-0.04%
2018/10/23	11	29.44	8	29.31	29.05	3	8,025	0.04%
2018/10/22	1	29.20	8	29.19	29.15	-7	7,724	-0.09%
2018/10/19	8	29.12	1	29.10	29.05	7	7,663	0.09%
2018/10/18	1	29.25	9	29.09	29.60	-8	7,530	-0.11%
2018/10/17	3	28.02	1	27.95	27.70	2	7,206	0.03%
2018/10/16	15	27.34	1	27.80	27.85	14	7,181	0.19%
2018/10/15	25	27.74	25	27.50	27.40	0	7,120	0.00%
2018/10/12	8	27.99	7	28.24	28.40	1	7,056	0.01%
2018/10/11	15	27.35	2	27.13	27.05	13	6,948	0.19%
2018/10/09	0	0.00	2	28.55	28.50	-2	6,786	-0.03%
2018/10/08	11	28.40	5	28.37	28.55	6	6,735	0.09%
2018/10/05	8	28.21	5	28.14	28.35	3	6,666	0.05%
2018/10/04	14	29.03	3	29.07	28.95	11	6,444	0.17%
2018/10/03	1	30.00	3	29.75	29.80	-2	6,320	-0.03%
2018/10/02	4	29.58	4	29.50	29.50	0	6,271	0.00%
2018/10/01	54	30.31	52	30.40	30.25	2	6,159	0.03%
2018/09/28	7	29.89	1	29.80	29.90	6	6,166	0.10%
2018/09/27	1	28.30	1	28.80	29.00	0	6,027	0.00%
2018/09/26	2	28.53	14	28.16	28.55	-12	5,961	-0.20%
2018/09/25	4	27.90	65	27.94	28.05	-61	5,714	-1.07%
2018/09/21	9	26.86	140	26.95	26.95	-131	5,414	-2.42%	大賣/鉅額交易
2018/09/20	1	26.50	3	26.40	26.50	-2	5,337	-0.04%
2018/09/19	2	26.15	0	0.00	26.15	2	5,234	0.04%
2018/09/18	4	26.15	1	26.00	26.10	3	5,183	0.06%
2018/09/17	4	25.80	0	0.00	25.80	4	5,084	0.08%
2018/09/14	3	25.70	0	0.00	25.70	3	5,095	0.06%
2018/09/12	1	25.75	6	25.63	25.75	-5	5,054	-0.10%
2018/09/11	2	25.50	0	0.00	25.50	2	4,969	0.04%
2018/09/10	1	25.20	1	25.35	25.50	0	4,982	0.00%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/09/06	5	25.67	1	25.80	25.75	4	4,944	0.08%
2018/09/05	2	25.85	0	0.00	25.90	2	4,864	0.04%
2018/09/04	14	25.79	2	25.85	25.90	12	4,826	0.25%
2018/09/03	7	25.73	0	0.00	25.70	7	4,797	0.15%
2018/08/31	1	25.65	11	25.72	25.90	-10	4,769	-0.21%
2018/08/30	0	0.00	1	25.70	25.65	-1	4,694	-0.02%
2018/08/29	6	25.89	0	0.00	25.85	6	4,663	0.13%
2018/08/28	0	0.00	6	25.95	26.00	-6	4,641	-0.13%
2018/08/27	0	0.00	1	26.10	26.15	-1	4,598	-0.02%
2018/08/24	0	0.00	2	25.90	26.15	-2	4,600	-0.04%
2018/08/23	11	26.00	7	25.89	26.10	4	4,819	0.08%
2018/08/22	5	25.50	9	25.96	26.00	-4	4,732	-0.08%
2018/08/21	1	25.50	1	25.45	25.50	0	4,563	0.00%
2018/08/16	0	0.00	2	25.00	25.00	-2	4,539	-0.04%
2018/08/14	2	25.15	2	25.25	25.25	0	4,492	0.00%
2018/08/13	1	25.25	0	0.00	25.10	1	4,479	0.02%
2018/08/08	0	0.00	1	25.00	25.05	-1	4,309	-0.02%
2018/08/07	2	24.65	0	0.00	24.60	2	4,316	0.05%
2018/08/06	0	0.00	1	24.70	24.60	-1	4,374	-0.02%
2018/08/02	0	0.00	2	24.70	24.65	-2	4,364	-0.05%
2018/08/01	1	24.60	0	0.00	24.60	1	4,348	0.02%
2018/07/31	1	24.45	24	24.79	24.85	-23	4,281	-0.54%
2018/07/30	0	0.00	22	25.10	25.10	-22	4,176	-0.53%
2018/07/25	3	25.00	11	25.00	25.05	-8	4,044	-0.20%
2018/07/24	2	25.10	2	25.05	25.10	0	4,032	0.00%
2018/07/23	0	0.00	1	25.15	25.10	-1	4,031	-0.02%
2018/07/20	6	25.10	0	0.00	25.15	6	4,010	0.15%
2018/07/19	2	25.15	0	0.00	25.05	2	3,958	0.05%
2018/07/18	3	25.17	9	25.10	25.10	-6	3,933	-0.15%
2018/07/17	20	24.93	3	25.08	25.15	17	3,878	0.44%
2018/07/16	1	24.80	3	24.67	24.80	-2	3,760	-0.05%
2018/07/13	1	24.40	1	24.50	24.50	0	3,724	0.00%
2018/07/12	1	24.35	0	0.00	24.35	1	3,683	0.03%
2018/07/11	1	24.15	1	24.35	24.30	0	3,710	0.00%
2018/07/10	2	24.35	9	24.36	24.45	-7	3,628	-0.19%
2018/07/09	0	0.00	2	24.35	24.35	-2	3,557	-0.06%
2018/07/06	1	24.25	3	24.35	24.30	-2	3,494	-0.06%
2018/07/05	3	24.05	7	24.18	24.30	-4	3,275	-0.12%
2018/07/04	0	0.00	1	23.85	24.05	-1	3,025	-0.03%
2018/07/03	1	23.65	0	0.00	23.60	1	2,900	0.03%
2018/06/28	0	0.00	1	23.50	23.70	-1	2,828	-0.04%
2018/06/27	1	23.35	0	0.00	23.40	1	2,816	0.04%
2018/06/26	0	0.00	0	23.40	23.40	0	2,832	0.00%
2018/06/21	1	23.40	1	23.55	23.60	0	2,792	0.00%
2018/06/19	0	0.00	10	23.40	23.40	-10	2,793	-0.36%
2018/06/11	1	23.70	0	0.00	23.70	1	2,727	0.04%
2018/06/05	6	23.80	0	0.00	23.80	6	2,758	0.22%
2018/06/04	0	0.00	3	23.73	23.90	-3	2,749	-0.11%
2018/05/31	1	23.45	1	23.35	23.15	0	2,696	0.00%
2018/05/30	0.2	23.50	0	0.00	23.50	0.2	2,387	0.01%
2018/05/29	0	0.00	2	23.93	23.90	-2	2,348	-0.09%
2018/05/28	1	23.80	0	0.00	23.95	1	2,352	0.04%
2018/05/25	1	23.90	0	0.00	23.95	1	2,352	0.04%
2018/05/24	3	23.90	3	23.85	23.95	0	2,299	0.00%
2018/05/23	0	0.00	1	23.70	23.75	-1	2,277	-0.04%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/18	0	0.00	5	23.49	23.50	-5	2,279	-0.22%
2018/05/14	2	23.20	0	0.00	23.35	2	2,391	0.08%
2018/05/10	1	22.30	0	0.00	22.30	1	2,311	0.04%
2018/05/08	0	0.00	2	22.38	22.35	-2	2,305	-0.09%
2018/04/27	1	22.55	1	22.70	22.70	0	2,323	0.00%
2018/04/18	2	23.20	0	0.00	23.00	2	2,395	0.08%
2018/04/13	2	22.90	0	0.00	22.85	2	2,343	0.09%
2018/04/12	0	0.00	1	22.75	22.85	-1	2,341	-0.04%
2018/04/11	0	0.00	1	22.65	22.60	-1	2,335	-0.04%
2018/04/09	0	0.00	25	22.43	22.50	-25	2,356	-1.06%
2018/04/03	0	22.45	0	0.00	22.45	0	2,368	0.00%
2018/04/02	25	22.43	0	0.00	22.40	25	2,376	1.05%
2018/03/31	11	22.40	0	0.00	22.40	11	2,405	0.46%
2018/03/30	1	22.55	1	22.50	22.60	0	2,416	0.00%
2018/03/29	1	22.35	0	0.00	22.30	1	2,405	0.04%
2018/03/28	0	22.65	0	0.00	22.45	0	2,376	0.00%
2018/03/26	0	0.00	1	22.50	22.60	-1	2,378	-0.04%
2018/03/23	21	22.45	1	22.50	22.45	20	2,363	0.85%
2018/03/22	0	0.00	3	22.75	22.75	-3	2,341	-0.13%
2018/03/21	0	22.90	0	0.00	22.80	0	2,334	0.00%
2018/03/16	0	0.00	1	22.75	22.90	-1	2,383	-0.04%
2018/03/15	0	22.90	0	0.00	22.75	0	2,348	0.00%
2018/03/13	0	0.00	5	22.70	22.75	-5	2,364	-0.21%
2018/03/06	0	0.00	1	22.45	22.25	-1	2,385	-0.04%
2018/03/05	4	22.35	0	0.00	22.20	4	2,487	0.16%
2018/03/02	2	22.48	1	22.65	22.55	1	2,467	0.04%
2018/03/01	0	0.00	2	22.73	22.65	-2	2,456	-0.08%
2018/02/27	0	22.80	0	0.00	22.65	0	2,447	0.00%
2018/02/23	3	22.68	0	0.00	22.75	3	2,439	0.12%
2018/02/22	0	0.00	5	22.70	22.70	-5	2,508	-0.20%
2018/02/21	0	0.00	1	22.30	22.65	-1	2,568	-0.04%
2018/02/12	6	21.85	0	0.00	21.85	6	2,607	0.23%
2018/02/08	0	0.00	2	22.30	22.30	-2	2,595	-0.08%
2018/02/07	1	22.50	0	0.00	22.35	1	2,598	0.04%
2018/01/26	1	23.85	0	0.00	23.90	1	2,481	0.04%
2018/01/23	3	23.75	0	0.00	23.85	3	2,466	0.12%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/18	2	24.00	0	0.00	23.95	2	2,466	0.08%
2018/01/17	1	23.90	1	23.95	24.00	0	2,446	0.00%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/11	9	23.60	0	0.00	23.70	9	2,519	0.36%
2018/01/10	5	23.75	0	0.00	23.80	5	2,517	0.20%
2018/01/04	1	23.65	0	0.00	23.70	1	2,605	0.04%