台灣高鐵 (2633)-元大-員林券商分點個股進出

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
--
漲幅
0.00%
成交量
2,085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－元大-員林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林券商分點個股進出
元大-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	30.10	0	0.00	30.05	1	3,529	0.03%
2024/05/02	0	0.00	22	30.10	30.05	-22	3,534	-0.62%
2024/04/29	1	30.00	7	30.01	30.05	-6	3,473	-0.17%
2024/04/26	0	0.00	2	29.85	29.95	-2	3,451	-0.06%
2024/04/25	1	29.75	0	0.00	29.75	1	3,445	0.03%
2024/04/24	0.1	29.90	4	29.90	29.85	-3.9	3,461	-0.11%
2024/04/22	0	0.00	2	30.00	29.95	-2	3,554	-0.06%
2024/04/19	12	29.35	0	0.00	29.30	12	3,489	0.34%
2024/04/18	1	29.60	0	0.00	29.60	1	3,378	0.03%
2024/04/17	2.1	29.60	0	0.00	29.60	2.1	3,350	0.06%
2024/04/16	5	29.63	6	29.59	29.55	-1	3,313	-0.03%
2024/04/15	0	30.05	0	0.00	30.00	0	3,219	0.00%
2024/04/11	1	30.05	1	30.15	30.15	0	3,224	0.00%
2024/04/10	3	30.10	0	0.00	30.15	3	3,216	0.09%
2024/04/08	72	30.05	0	0.00	30.10	72	3,219	2.24%
2024/04/03	5	29.97	70	29.95	29.95	-65	3,240	-2.01%
2024/04/02	2	30.10	0	0.00	30.15	2	3,267	0.06%
2024/04/01	0	0.00	1	30.30	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	4	30.26	30.10	-4	3,279	-0.12%
2024/03/28	0	0.00	3	30.20	30.15	-3	3,256	-0.09%
2024/03/27	1	30.00	0	0.00	30.00	1	3,220	0.03%
2024/03/26	4	30.03	5	30.10	30.00	-1	3,201	-0.03%
2024/03/25	0	0.00	1	30.30	30.10	-1	3,182	-0.03%
2024/03/22	3.2	29.97	0	0.00	29.95	3.2	3,154	0.10%
2024/03/21	0	29.90	0	0.00	29.95	0	3,144	0.00%
2024/03/20	0	29.85	0	0.00	29.75	0	3,177	0.00%
2024/03/19	18	29.87	0	0.00	29.80	18	3,187	0.56%
2024/03/18	10.1	30.16	1.1	30.20	30.25	9	3,123	0.29%
2024/03/15	5	29.81	0	0.00	30.35	5	3,112	0.16%
2024/03/14	5	29.94	0	0.00	30.10	5	2,930	0.17%
2024/03/13	0	0.00	10	30.10	30.15	-10	2,907	-0.34%
2024/03/12	0.8	30.00	5	30.02	30.05	-4.2	2,842	-0.15%
2024/03/11	0	0.00	1	30.10	29.90	-1	2,816	-0.04%
2024/03/08	0	0.00	2	29.85	29.90	-2	2,815	-0.07%
2024/03/07	0	29.75	0	0.00	29.70	0	2,803	0.00%
2024/03/06	1.1	29.72	0	0.00	29.70	1.1	2,766	0.04%
2024/03/05	1.1	29.70	0	0.00	29.70	1.1	2,826	0.04%
2024/03/04	3	29.73	0	0.00	29.80	3	2,859	0.10%
2024/02/29	1	29.85	5	29.87	30.20	-4	2,824	-0.14%
2024/02/27	0	0.00	4	29.50	29.50	-4	2,689	-0.15%
2024/02/26	1.2	29.50	0	0.00	29.50	1.2	2,685	0.04%
2024/02/23	3	29.45	0	0.00	29.40	3	2,687	0.11%
2024/02/21	1	29.45	50	29.53	29.45	-49	2,677	-1.83%
2024/02/20	0	29.50	0	0.00	29.35	0	2,686	0.00%
2024/02/19	0	29.55	0	0.00	29.50	0	2,694	0.00%
2024/02/16	4	29.35	0	0.00	29.45	4	2,726	0.15%
2024/02/15	14	29.40	1	29.35	29.35	13	2,717	0.48%
2024/02/05	1	29.65	0	0.00	29.75	1	2,630	0.04%
2024/02/02	1	29.65	0	0.00	29.85	1	2,619	0.04%
2024/02/01	0	29.85	1	29.80	29.75	-1	2,651	-0.04%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/30	0	29.75	0	0.00	29.70	0	2,649	0.00%
2024/01/29	1.1	29.71	0	0.00	29.80	1.1	2,681	0.04%
2024/01/26	0.3	29.76	0	0.00	29.85	0.3	2,691	0.01%
2024/01/25	1	29.75	0	0.00	29.60	1	2,710	0.04%
2024/01/24	10.1	29.71	0	0.00	29.75	10.1	2,697	0.37%
2024/01/23	0	29.80	0	0.00	29.80	0	2,721	0.00%
2024/01/22	0	0.00	0.5	29.80	29.70	-0.5	2,807	-0.02%
2024/01/19	0.1	29.65	0	0.00	29.70	0.1	2,868	0.00%
2024/01/18	13	29.52	0	0.00	29.35	13	2,973	0.44%
2024/01/17	6.1	29.51	0	0.00	29.30	6.1	2,977	0.21%
2024/01/16	0	29.95	0	0.00	29.85	0	2,909	0.00%
2024/01/15	1	30.15	10	30.15	30.10	-9	2,902	-0.31%
2024/01/12	0.1	30.15	0	0.00	30.25	0.1	2,969	0.00%
2024/01/11	0.1	30.15	0	0.00	30.05	0.1	2,994	0.00%
2024/01/10	0.2	30.10	0	0.00	30.10	0.2	3,018	0.01%
2024/01/09	1.1	30.11	2.2	30.17	30.05	-1.1	3,037	-0.04%
2024/01/08	0.1	30.25	0	0.00	30.20	0.1	3,053	0.00%
2024/01/05	1.1	30.01	68.2	30.03	30.15	-67.1	3,060	-2.19%
2024/01/04	15.1	30.35	0	0.00	30.35	15.1	3,048	0.50%
2024/01/03	0	30.50	2	30.50	30.40	-2	3,105	-0.06%
2024/01/02	0	30.65	2	30.65	30.80	-2	3,088	-0.06%
2023/12/29	1	30.65	3	30.60	30.70	-2	3,097	-0.06%
2023/12/28	10	30.65	10.2	30.62	30.65	-0.2	3,101	-0.01%
2023/12/27	1	30.45	0.2	30.45	30.50	0.8	3,075	0.03%
2023/12/25	0.2	30.30	0	0.00	30.35	0.2	3,063	0.01%
2023/12/20	0	0.00	5	30.35	30.30	-5	3,053	-0.16%
2023/12/18	9	30.15	0	0.00	30.15	9	3,105	0.29%
2023/12/15	6	30.35	0	0.00	30.40	6	3,095	0.19%
2023/12/14	2	30.40	0	0.00	30.40	2	3,068	0.07%
2023/12/13	3.1	30.30	0.2	30.40	30.40	2.9	3,054	0.09%
2023/12/12	0.2	30.50	4	30.48	30.60	-3.8	3,255	-0.12%
2023/12/11	3	30.42	0.4	30.40	30.45	2.6	3,327	0.08%
2023/12/08	0	0.00	10	30.25	30.20	-10	3,341	-0.30%
2023/12/05	2.2	30.06	3	30.15	30.15	-0.9	3,348	-0.03%
2023/12/01	2.1	29.93	0	0.00	29.95	2.1	3,340	0.06%
2023/11/30	10.7	29.96	1.5	30.10	30.10	9.2	3,435	0.27%
2023/11/29	1.1	29.87	0	0.00	29.85	1.1	3,341	0.03%
2023/11/28	0.3	30.18	0.2	30.25	30.15	0.2	3,297	0.00%
2023/11/27	1.3	29.91	0	0.00	29.85	1.3	3,346	0.04%
2023/11/24	1	29.90	0	0.00	29.90	1	3,334	0.03%
2023/11/21	0.7	30.35	0	0.00	30.40	0.7	3,343	0.02%
2023/11/17	0	0.00	1	30.30	30.30	-1	3,289	-0.03%
2023/11/15	2	29.98	0	0.00	30.15	2	3,240	0.06%
2023/11/14	0	0.00	2	30.00	29.95	-2	3,222	-0.06%
2023/11/10	2	29.90	0	0.00	29.90	2	3,229	0.06%
2023/11/07	0	0.00	2	30.18	30.25	-2	3,267	-0.06%
2023/11/02	0.3	29.75	0	0.00	29.70	0.3	3,274	0.01%
2023/11/01	3	29.42	0	0.00	29.50	3	3,288	0.09%
2023/10/31	2	29.50	0	0.00	29.40	2	3,350	0.06%
2023/10/30	2	29.55	0	0.00	29.60	2	3,424	0.06%
2023/10/27	10.1	29.30	0	0.00	29.25	10.1	3,355	0.30%
2023/10/26	18.1	29.17	0	0.00	29.15	18.1	3,287	0.55%
2023/10/25	1	29.50	0	0.00	29.65	1	3,193	0.03%
2023/10/23	4	29.50	0	0.00	29.50	4	3,143	0.13%
2023/10/20	8	29.69	0	0.00	29.60	8	3,131	0.26%
2023/10/18	0.3	30.15	0.3	30.20	30.20	0	3,075	0.00%
2023/10/13	0	0.00	10	30.40	30.40	-10	3,125	-0.32%
2023/10/12	2	30.35	0	0.00	30.45	2	3,158	0.06%
2023/10/11	0	0.00	15	30.15	30.30	-15	3,146	-0.48%
2023/10/06	0	0.00	2	30.05	30.00	-2	3,160	-0.06%
2023/10/04	12.2	29.88	0	0.00	29.85	12.2	3,229	0.38%
2023/10/03	2	30.15	1	30.20	30.05	1	3,253	0.03%
2023/10/02	0.2	30.25	0	0.00	30.30	0.2	3,350	0.01%
2023/09/26	0	0.00	5	29.95	30.10	-5	3,486	-0.14%
2023/09/21	2	29.88	0	0.00	29.85	2	3,596	0.06%
2023/09/20	2	30.20	0	0.00	30.15	2	3,577	0.06%
2023/09/19	2	30.28	0	0.00	30.20	2	3,584	0.06%
2023/09/15	5.3	30.92	4	30.83	30.80	1.3	3,581	0.04%
2023/09/14	3	30.52	1	30.55	30.55	2	3,402	0.06%
2023/09/13	2	30.05	1	30.20	30.25	1	3,336	0.03%
2023/09/12	1	29.75	0	0.00	29.90	1	3,339	0.03%
2023/09/08	3	29.47	2	29.50	29.45	1	3,406	0.03%
2023/09/07	10	29.60	0	0.00	29.60	10	3,424	0.29%
2023/09/06	3	29.57	0	0.00	29.55	3	3,467	0.09%
2023/09/05	4.8	29.52	0	0.00	29.75	4.8	3,470	0.14%
2023/09/04	4.5	29.81	0	29.85	29.80	4.5	3,419	0.13%
2023/09/01	1	29.95	0	0.00	29.95	1	3,435	0.03%
2023/08/31	5.1	29.84	0	0.00	29.75	5.1	3,461	0.15%
2023/08/28	3	29.60	0	0.00	29.50	3	3,485	0.09%
2023/08/25	1	29.85	0	0.00	29.85	1	3,678	0.03%
2023/08/24	1	29.60	0	0.00	29.60	1	3,689	0.03%
2023/08/21	3	29.40	0	0.00	29.40	3	3,887	0.08%
2023/08/18	2	29.45	0	0.00	29.35	2	3,930	0.05%
2023/08/17	3.1	29.17	0	0.00	29.15	3.1	4,006	0.08%
2023/08/16	6	29.23	0	0.00	29.15	6	4,051	0.15%
2023/08/15	2	29.23	1	29.30	29.20	1	4,134	0.02%
2023/08/14	8.1	29.26	0	0.00	29.25	8.1	4,345	0.19%
2023/08/11	2	29.70	1	29.80	29.80	1	4,642	0.02%
2023/08/10	2.1	29.68	0	0.00	29.70	2.1	4,863	0.04%
2023/08/09	2	29.95	3	30.02	29.90	-1	5,045	-0.02%
2023/08/08	4	30.05	0	0.00	29.95	4	5,046	0.08%
2023/08/07	2.4	29.83	0	0.00	29.90	2.4	5,030	0.05%
2023/08/04	4.1	29.87	0	0.00	29.80	4.1	5,035	0.08%
2023/08/02	8.5	30.07	0	0.00	29.95	8.5	4,979	0.17%
2023/08/01	1	30.30	0	0.00	30.20	1	4,914	0.02%
2023/07/28	21	30.17	40	30.40	30.15	-19	4,931	-0.39%
2023/07/25	4	30.05	6	30.10	30.05	-2	4,970	-0.04%
2023/07/24	44	30.11	0	0.00	30.05	44	4,952	0.89%
2023/07/20	2	30.55	0	0.00	30.50	2	4,982	0.04%
2023/07/19	1	30.45	0	0.00	30.25	1	4,985	0.02%
2023/07/17	0	0.00	1	30.15	30.15	-1	4,948	-0.02%
2023/07/14	1	30.35	0	0.00	30.25	1	4,967	0.02%
2023/07/13	15.1	30.35	11.8	30.44	30.25	3.3	4,957	0.07%
2023/07/12	2	30.75	0	0.00	30.80	2	4,956	0.04%
2023/07/11	2	31.10	0	0.00	31.20	2	4,949	0.04%
2023/07/07	6	31.08	9	31.18	31.05	-3	5,016	-0.06%
2023/07/06	15.1	31.69	0	0.00	31.55	15.1	4,966	0.30%
2023/06/30	2	32.05	1	32.10	32.15	1	4,865	0.02%
2023/06/28	2	32.05	7	32.11	32.15	-5	4,837	-0.10%
2023/06/27	8	32.27	0	0.00	32.25	8	4,796	0.17%
2023/06/21	26	32.54	5	32.60	32.60	21	4,828	0.43%
2023/06/20	1	32.30	0	0.00	32.40	1	4,859	0.02%
2023/06/19	14	32.35	0.1	32.60	32.35	14	4,868	0.29%
2023/06/16	4	32.35	0	0.00	32.45	4	4,855	0.08%
2023/06/15	3.1	32.37	1	32.35	32.50	2.1	4,829	0.04%
2023/06/14	19	32.40	0	0.00	32.35	19	4,924	0.39%
2023/06/13	11	32.46	3	32.57	32.60	8	4,904	0.16%
2023/06/12	14	32.46	3.2	32.45	32.50	10.9	4,936	0.22%
2023/06/09	10	32.68	12	32.80	32.90	-2	4,939	-0.04%
2023/06/08	23	32.76	2	32.70	32.70	21	4,955	0.42%
2023/06/07	10	32.90	5	32.95	33.00	5	5,038	0.10%
2023/06/06	1	32.95	0	0.00	33.00	1	5,064	0.02%
2023/06/05	5	32.90	0	0.00	32.80	5	5,112	0.10%
2023/06/02	2	32.85	9	32.76	33.00	-7	5,175	-0.14%
2023/06/01	3	32.70	1	32.70	32.65	2	5,288	0.04%
2023/05/31	7	32.38	2	32.73	32.55	5	5,290	0.09%
2023/05/29	5	32.35	0	0.00	32.40	5	5,129	0.10%
2023/05/26	3	32.68	4	32.55	32.60	-1	5,127	-0.02%
2023/05/25	1	32.90	1	32.95	32.90	0	5,117	0.00%
2023/05/24	1.1	33.20	0	33.30	33.20	1.1	5,080	0.02%
2023/05/23	2	33.25	8	32.99	33.30	-6	5,021	-0.12%
2023/05/22	0	0.00	1	32.95	32.95	-1	4,966	-0.02%
2023/05/19	5	32.59	523	32.47	32.60	-518	4,902	-10.57%	大賣/鉅額交易
2023/05/18	9	32.86	7	32.87	32.70	2	4,814	0.04%
2023/05/17	1	32.90	3.1	33.01	33.30	-2.1	4,601	-0.05%
2023/05/16	8	32.38	12.1	32.32	32.25	-4.1	4,258	-0.10%
2023/05/15	0	0.00	8.1	31.63	31.80	-8.1	4,032	-0.20%
2023/05/11	4	30.93	0	0.00	30.75	4	3,818	0.10%
2023/05/10	3	30.82	0	0.00	30.95	3	3,817	0.08%
2023/05/09	0	0.00	1	31.15	31.15	-1	3,819	-0.03%
2023/05/05	0	0.00	2	31.05	31.00	-2	3,838	-0.05%
2023/05/04	4	31.15	0	0.00	31.20	4	3,881	0.10%
2023/05/03	0.2	31.10	4	30.94	30.90	-3.9	3,901	-0.10%
2023/05/02	0	0.00	4	31.16	31.20	-4	3,976	-0.10%
2023/04/25	5	30.95	5	30.71	30.75	0	4,088	0.00%
2023/04/24	1	30.95	0	0.00	30.95	1	4,096	0.02%
2023/04/21	0	0.00	7	30.75	30.85	-7	4,119	-0.17%
2023/04/20	1	30.60	3	30.60	30.65	-2	4,119	-0.05%
2023/04/19	4	31.05	1	30.80	30.75	3	4,138	0.07%
2023/04/18	0	0.00	0	31.20	31.10	0	4,123	0.00%
2023/04/17	3	31.00	5.8	31.11	31.15	-2.8	4,101	-0.07%
2023/04/14	8	30.87	2	30.90	30.90	6	4,034	0.15%
2023/04/13	2	30.85	7.1	30.84	30.90	-5.1	4,011	-0.13%
2023/04/12	0	0.00	3	30.40	30.50	-3	3,876	-0.08%
2023/04/11	0	0.00	30	30.35	30.40	-30	3,856	-0.78%
2023/04/10	20	30.15	1	30.15	30.15	19	3,798	0.50%
2023/04/07	0.3	30.15	21	30.18	30.15	-20.7	3,806	-0.54%
2023/04/06	0	0.00	4	30.28	30.20	-4	3,799	-0.11%
2023/03/31	0	0.00	20	30.23	30.25	-20	3,790	-0.53%
2023/03/30	0	0.00	10	30.15	30.15	-10	3,775	-0.26%
2023/03/28	5	29.90	0	0.00	29.90	5	3,785	0.13%
2023/03/24	2	29.88	2	30.05	30.05	0	3,939	0.00%
2023/03/23	1	29.90	0	0.00	30.00	1	4,014	0.02%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/20	0	0.00	2	29.50	29.50	-2	4,093	-0.05%
2023/03/16	0.2	29.20	1	29.10	29.20	-0.9	4,021	-0.02%
2023/03/15	2	29.75	1	29.50	29.50	1	4,017	0.02%
2023/03/14	0	0.00	0.1	29.70	29.60	-0.1	3,989	0.00%
2023/03/13	0	0.00	3	29.83	29.95	-3	3,978	-0.08%
2023/03/10	4.3	30.00	6	29.95	29.90	-1.7	3,968	-0.04%
2023/03/09	11	30.46	0	0.00	30.35	11	3,903	0.28%
2023/03/08	1	30.45	0	30.50	30.50	1	3,970	0.02%
2023/03/07	5	30.34	10.1	30.25	30.35	-5.1	3,919	-0.13%
2023/03/06	2	30.00	2.1	29.74	30.05	-0.1	3,871	0.00%
2023/03/03	1	29.45	0	0.00	29.45	1	3,761	0.03%
2023/03/01	5	29.40	10	29.50	29.30	-5	3,740	-0.13%
2023/02/24	0	0.00	44	29.38	29.40	-44	3,679	-1.20%
2023/02/23	1	29.30	16	29.38	29.25	-15	3,633	-0.41%
2023/02/22	7	29.06	1	29.20	29.20	6	3,596	0.17%
2023/02/20	0	0.00	60	29.25	29.30	-60	3,659	-1.64%
2023/02/17	0	0.00	10	29.05	29.05	-10	3,672	-0.27%
2023/02/16	4	29.03	0	0.00	29.00	4	3,748	0.11%
2023/02/15	0	0.00	0.4	29.07	28.95	-0.4	3,807	-0.01%
2023/02/14	1	29.00	2	29.05	29.00	-1	3,792	-0.03%
2023/02/09	1	28.95	0	0.00	28.90	1	3,801	0.03%
2023/02/08	12	28.99	1	29.05	28.95	11	3,795	0.29%
2023/02/07	1	29.05	0	0.00	28.90	1	3,793	0.03%
2023/02/06	7	29.24	0	0.00	29.10	7	3,752	0.19%
2023/02/02	0	0.00	3	29.30	29.20	-3	3,717	-0.08%
2023/02/01	0	0.00	4	29.35	29.35	-4	3,665	-0.11%
2023/01/31	2.2	29.03	0	0.00	29.20	2.2	3,621	0.06%
2023/01/30	0	0.00	3	29.27	29.20	-3	3,560	-0.08%
2023/01/17	20	28.98	0	0.00	29.10	20	3,464	0.58%
2023/01/16	20	28.90	0	0.00	28.95	20	3,432	0.58%
2023/01/13	20	28.70	0	0.00	28.80	20	3,434	0.58%
2023/01/12	6	28.85	0	0.00	28.65	6	3,432	0.17%
2023/01/11	0	0.00	1	28.90	28.90	-1	3,418	-0.03%
2023/01/10	0	0.00	1	29.25	29.30	-1	3,432	-0.03%
2023/01/09	20	29.15	22	29.25	29.20	-2	3,422	-0.06%
2023/01/06	10	29.00	2	29.25	29.00	8	3,411	0.23%
2023/01/05	62	28.78	0	0.00	28.85	62	3,416	1.81%
2023/01/03	2	28.60	6	28.78	28.80	-4	3,430	-0.12%
2022/12/30	0	0.00	1	28.70	28.75	-1	3,427	-0.03%
2022/12/29	2	28.55	0	0.00	28.60	2	3,451	0.06%
2022/12/28	1	28.95	0	28.95	28.95	1	3,455	0.03%
2022/12/27	41	28.97	8	28.95	28.95	33	3,488	0.95%
2022/12/26	4	28.95	76	28.95	29.00	-72	3,491	-2.06%
2022/12/23	0	0.00	10	28.75	28.75	-10	3,557	-0.28%
2022/12/22	40	28.80	0	0.00	28.90	40	3,591	1.11%
2022/12/21	0	0.00	1	28.70	28.75	-1	3,619	-0.03%
2022/12/19	2	29.00	0	0.00	29.05	2	3,608	0.06%
2022/12/16	4	29.03	30	29.45	29.45	-26	3,553	-0.73%
2022/12/15	0	0.00	30	29.15	29.15	-30	3,477	-0.86%
2022/12/14	0	0.00	5	28.89	28.95	-5	3,395	-0.15%
2022/12/13	3	28.30	0	0.00	28.45	3	3,325	0.09%
2022/12/12	0	0.00	60	28.53	28.60	-60	3,296	-1.82%
2022/12/09	10	28.25	0	0.00	28.50	10	3,384	0.30%
2022/12/07	0	0.00	10	28.30	28.30	-10	3,382	-0.30%
2022/12/05	20	28.78	0	0.00	28.65	20	3,377	0.59%
2022/12/02	5	28.60	0	0.00	28.60	5	3,343	0.15%
2022/12/01	0	0.00	5	28.60	28.65	-5	3,334	-0.15%
2022/11/30	11	28.38	5	28.20	28.95	6	3,289	0.18%
2022/11/29	6	28.19	0	0.00	28.40	6	3,165	0.19%
2022/11/28	10	28.10	0	0.00	28.05	10	3,149	0.32%
2022/11/24	0	0.00	30	28.30	28.35	-30	3,110	-0.96%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	1	28.00	0	0.00	28.00	1	3,116	0.03%
2022/11/14	0	0.00	1	28.50	28.60	-1	3,029	-0.03%
2022/11/10	1	27.90	0	0.00	27.90	1	2,901	0.03%
2022/11/09	0	0.00	1.1	28.06	28.20	-1.1	2,910	-0.04%
2022/11/08	11	27.86	0	0.00	28.05	11	2,887	0.38%
2022/11/07	0	0.00	5	27.95	27.95	-5	2,880	-0.17%
2022/10/28	1	27.80	0	0.00	27.80	1	2,943	0.03%
2022/10/27	0	0.00	1	27.90	27.95	-1	2,952	-0.03%
2022/10/19	0	0.00	2	27.65	27.55	-2	2,947	-0.07%
2022/10/12	0	0.00	4	28.31	28.40	-4	2,906	-0.14%
2022/10/07	1	28.45	0	0.00	28.55	1	2,970	0.03%
2022/10/05	5	28.44	0	0.00	28.55	5	3,220	0.16%
2022/09/29	0	28.20	0	0.00	28.25	0	3,301	0.00%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/26	3.1	27.94	0.4	28.30	27.90	2.7	3,288	0.08%
2022/09/23	1	28.35	1	28.40	28.35	0	3,270	0.00%
2022/09/22	0.4	28.50	0	0.00	28.50	0.4	3,303	0.01%
2022/09/20	1	28.95	20	28.95	28.95	-19	3,301	-0.58%
2022/09/19	1	28.75	0	0.00	28.60	1	3,307	0.03%
2022/09/16	1	29.15	0	0.00	29.15	1	3,333	0.03%
2022/09/15	0	0.00	1	28.80	28.75	-1	3,241	-0.03%
2022/09/14	3	28.78	0	0.00	28.90	3	3,218	0.09%
2022/09/13	2	28.95	6	29.20	29.20	-4	3,195	-0.13%
2022/09/08	0	28.50	0	0.00	28.60	0	3,217	0.00%
2022/09/07	0	0.00	1	28.25	28.45	-1	3,213	-0.03%
2022/09/05	2.1	28.41	0.4	28.60	28.40	1.8	3,210	0.05%
2022/09/02	20	28.53	0	0.00	28.50	20	3,238	0.62%
2022/09/01	0	28.70	0	0.00	28.70	0	3,230	0.00%
2022/08/31	0	0.00	50	29.20	29.20	-50	3,233	-1.55%
2022/08/24	30	28.85	0	0.00	28.85	30	3,221	0.93%
2022/08/23	20	28.76	11	28.80	28.95	9	3,427	0.26%
2022/08/22	10.4	28.91	0	0.00	29.00	10.4	3,447	0.30%
2022/08/19	0	0.00	30	29.20	29.20	-30	3,485	-0.86%
2022/08/17	0	0.00	41	28.95	28.85	-41	3,523	-1.16%
2022/08/16	11	28.90	0	0.00	28.95	11	3,534	0.31%
2022/08/12	40	28.85	2	28.70	28.85	38	3,616	1.05%
2022/08/11	15	28.82	15	28.80	28.95	0	3,650	0.00%
2022/08/09	0	0.00	2	29.00	29.05	-2	3,716	-0.05%
2022/08/05	2	29.00	0	0.00	28.90	2	3,775	0.05%
2022/08/04	1	28.50	1	28.40	28.45	0	3,853	0.00%
2022/08/03	3	28.70	58	28.78	28.70	-55	3,867	-1.42%
2022/08/02	12	28.79	50	29.05	28.95	-38	3,908	-0.97%
2022/08/01	48	29.04	3.1	29.04	29.00	44.9	3,926	1.14%
2022/07/28	6	29.08	5	29.17	29.15	1	3,950	0.03%
2022/07/27	0	0.00	0	29.15	29.25	0	3,948	0.00%
2022/07/25	1	29.30	0	0.00	29.30	1	3,988	0.03%
2022/07/21	0	0.00	4	29.13	29.20	-4	4,054	-0.10%
2022/07/20	1	29.35	1	29.30	29.00	0	4,029	0.00%
2022/07/19	52	29.35	6	29.37	29.35	46	4,022	1.14%
2022/07/18	3.4	29.26	2	29.43	29.45	1.4	3,999	0.03%
2022/07/15	4	29.26	11	29.22	29.30	-7	3,957	-0.18%
2022/07/14	4	29.26	1.1	29.49	29.30	2.9	3,930	0.07%
2022/07/13	6	28.90	16	28.85	28.90	-10	3,759	-0.27%
2022/07/11	8.4	28.55	8	28.35	28.55	0.4	3,618	0.01%
2022/07/08	8	28.55	9	28.59	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	0.1	28.00	28.10	-0.1	3,567	0.00%
2022/07/06	7.1	27.64	0	0.00	27.65	7.1	3,530	0.20%
2022/07/04	0.4	27.80	1	27.90	27.70	-0.6	3,519	-0.02%
2022/06/29	1	28.20	2	28.20	28.45	-1	3,525	-0.03%
2022/06/28	0	28.00	0	0.00	28.15	0	3,489	0.00%
2022/06/24	0	0.00	0	28.00	28.15	0	3,491	0.00%
2022/06/20	1	27.35	0	0.00	27.35	1	3,416	0.03%
2022/06/16	0	0.00	3	27.95	27.70	-3	3,369	-0.09%
2022/06/15	0	0.00	5	27.65	27.95	-5	3,465	-0.14%
2022/06/13	0	0.00	2	27.50	27.50	-2	3,501	-0.06%
2022/06/06	0	0.00	0.4	28.20	28.20	-0.4	3,439	-0.01%
2022/05/31	0	0.00	0.2	28.29	27.70	-0.2	3,647	-0.01%
2022/05/27	0	0.00	1	28.25	28.15	-1	3,498	-0.03%
2022/05/23	1	28.05	0	0.00	28.15	1	3,614	0.03%
2022/05/19	0	0.00	1	27.20	27.55	-1	3,589	-0.03%
2022/05/18	1.2	27.13	0	0.00	27.60	1.2	3,605	0.03%
2022/05/13	2	26.60	0	0.00	26.75	2	3,681	0.05%
2022/05/12	1.2	26.35	1	26.40	26.30	0.2	3,646	0.00%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/06	2	27.70	10	27.73	27.70	-8	3,499	-0.23%
2022/05/05	0	0.00	38	27.97	28.00	-38	3,529	-1.08%
2022/05/03	1.1	27.86	0	0.00	27.85	1.1	3,652	0.03%
2022/04/29	1	28.10	0	0.00	28.00	1	3,684	0.03%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	1	28.05	0	0.00	28.00	1	3,740	0.03%
2022/04/26	0	0.00	2	28.20	28.25	-2	3,831	-0.05%
2022/04/25	0.1	28.20	0	0.00	28.20	0.1	3,857	0.00%
2022/04/22	0.1	28.40	6	28.45	28.55	-5.9	3,853	-0.15%
2022/04/20	0	0.00	2	28.40	28.55	-2	3,846	-0.05%
2022/04/19	1	28.35	0	0.00	28.30	1	3,828	0.03%
2022/04/13	2	28.53	0	0.00	28.65	2	3,838	0.05%
2022/04/12	1	28.15	0	0.00	28.35	1	3,810	0.03%
2022/04/11	6	28.24	3	28.28	28.30	3	3,797	0.08%
2022/04/08	5	28.48	1	28.55	28.40	4	3,767	0.11%
2022/04/07	0	0.00	1	28.60	28.45	-1	3,739	-0.03%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/31	0	29.05	0	0.00	28.85	0	3,732	0.00%
2022/03/28	2	28.68	1	28.65	28.75	1	3,699	0.03%
2022/03/25	1	28.80	2	28.80	28.80	-1	3,696	-0.03%
2022/03/23	0	0.00	0	29.15	29.20	0	3,802	0.00%
2022/03/22	0	0.00	1	29.10	29.20	-1	3,850	-0.03%
2022/03/21	2	29.10	0	29.20	29.10	2	3,894	0.05%
2022/03/18	2	28.85	1	29.00	29.65	1	3,911	0.03%
2022/03/17	0	0.00	0	28.85	28.90	0	3,868	0.00%
2022/03/16	0	0.00	18	28.40	28.45	-18	3,859	-0.47%
2022/03/15	0.5	28.50	0	0.00	28.45	0.5	3,883	0.01%
2022/03/14	0.5	28.55	0	28.60	28.70	0.5	3,899	0.01%
2022/03/11	1.1	28.55	0	0.00	28.40	1.1	3,919	0.03%
2022/03/08	3.1	28.11	6	28.33	28.05	-2.9	4,013	-0.07%
2022/03/07	0.2	28.67	0	0.00	28.50	0.2	3,964	0.00%
2022/03/03	0	0.00	1	29.25	29.35	-1	4,174	-0.02%
2022/03/02	1	29.30	5	29.55	29.55	-4	4,289	-0.09%
2022/03/01	0	0.00	10	29.40	29.50	-10	4,511	-0.22%
2022/02/21	0	29.50	0	0.00	29.30	0	4,613	0.00%
2022/02/17	3	29.45	2.2	29.43	29.50	0.8	4,710	0.02%
2022/02/16	2.1	29.05	0	0.00	29.05	2.1	4,603	0.05%
2022/02/15	0	29.00	0	0.00	29.00	0	4,604	0.00%
2022/02/11	0	0.00	1	29.05	29.15	-1	4,616	-0.02%
2022/02/08	1	28.70	0	0.00	28.60	1	4,712	0.02%
2022/02/07	8	28.31	1	28.50	28.40	7	4,703	0.15%
2022/01/26	4	28.30	1	28.30	28.45	3	4,655	0.06%
2022/01/25	1.1	28.25	0	0.00	28.15	1.1	4,681	0.02%
2022/01/24	1.1	28.50	0	0.00	28.45	1.1	4,593	0.02%
2022/01/21	4.1	28.48	0	0.00	28.55	4.1	4,594	0.09%
2022/01/20	6	28.81	0	0.00	28.85	6	4,513	0.13%
2022/01/19	2.2	28.73	0	0.00	28.80	2.2	4,486	0.05%
2022/01/18	3	29.12	0	0.00	29.15	3	4,364	0.07%
2022/01/17	10.1	29.10	4	29.10	29.10	6.1	4,323	0.14%
2022/01/13	0	0.00	2	29.35	29.45	-2	4,297	-0.05%
2022/01/12	2	29.25	0.2	29.30	29.35	1.8	4,298	0.04%
2022/01/10	0	0.00	10	29.25	29.20	-10	4,374	-0.23%
2022/01/06	5	29.25	0	0.00	29.40	5	4,408	0.11%
2022/01/05	33	29.40	5	29.40	29.30	28	4,417	0.63%
2022/01/03	2	29.38	0	0.00	29.40	2	4,446	0.04%
2021/12/29	0	29.60	1	29.60	29.60	-1	4,509	-0.02%
2021/12/21	0.1	29.35	0	0.00	29.35	0.1	4,661	0.00%
2021/12/20	0	0.00	1	29.30	29.30	-1	4,662	-0.02%
2021/12/17	11	29.34	0	0.00	29.15	11	4,654	0.24%
2021/12/16	0	0.00	1	29.30	29.45	-1	4,569	-0.02%
2021/12/15	1	29.25	0	0.00	29.15	1	4,654	0.02%
2021/12/13	2	29.55	0	0.00	29.50	2	4,694	0.04%
2021/12/10	10	29.78	7	29.80	29.75	3	4,656	0.06%
2021/12/09	1	29.85	0	0.00	29.90	1	4,645	0.02%
2021/12/08	0	0.00	1	29.65	29.75	-1	4,602	-0.02%
2021/12/06	2	29.48	0	0.00	29.55	2	4,555	0.04%
2021/12/03	1	29.70	0	0.00	29.65	1	4,539	0.02%
2021/12/02	11	29.63	10	29.81	29.90	1	4,519	0.02%
2021/12/01	2	29.88	0	0.00	29.90	2	4,464	0.04%
2021/11/30	2.1	30.10	3	29.77	29.65	-0.9	4,428	-0.02%
2021/11/29	23	29.67	3	29.70	29.50	20	4,170	0.48%
2021/11/26	17	30.46	1	30.00	30.05	16	4,078	0.39%
2021/11/25	11	30.19	4.6	30.37	30.60	6.4	3,994	0.16%
2021/11/24	1	29.90	1.3	29.98	29.95	-0.3	3,739	-0.01%
2021/11/23	4	29.63	73	29.75	29.60	-69	3,665	-1.88%
2021/11/22	2	29.50	0	0.00	29.70	2	3,635	0.06%
2021/11/19	5	29.51	9	29.58	29.40	-4	3,579	-0.11%
2021/11/18	0	0.00	11	29.27	29.35	-11	3,531	-0.31%
2021/11/17	2	29.15	1	29.30	29.20	1	3,482	0.03%
2021/11/16	3	29.10	6	29.10	29.15	-3	3,409	-0.09%
2021/11/11	23	29.26	0	0.00	29.20	23	3,512	0.65%
2021/11/10	19	29.24	2	29.25	29.25	17	3,582	0.47%
2021/11/09	40	29.35	4	29.30	29.35	36	3,603	1.00%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	3	28.95	1	29.05	29.00	2	3,519	0.06%
2021/11/03	3	29.00	0	0.00	29.00	3	3,500	0.09%
2021/11/02	7	28.95	0	0.00	28.95	7	3,476	0.20%
2021/11/01	6	29.05	5	29.05	29.00	1	3,435	0.03%
2021/10/29	6.1	28.90	0	0.00	29.05	6.1	3,419	0.18%
2021/10/28	2	29.00	0	0.00	29.05	2	3,380	0.06%
2021/10/27	1	29.15	0	0.00	29.10	1	3,384	0.03%
2021/10/26	0	0.00	4	29.30	29.25	-4	3,395	-0.12%
2021/10/25	1	29.25	0	0.00	29.25	1	3,393	0.03%
2021/10/22	2	29.25	15	29.30	29.30	-13	3,456	-0.38%
2021/10/20	0	0.00	10	29.35	29.35	-10	3,562	-0.28%
2021/10/19	0	0.00	10	29.45	29.35	-10	3,699	-0.27%
2021/10/15	0	0.00	1	29.30	29.35	-1	3,676	-0.03%
2021/10/14	20	29.05	0	0.00	28.85	20	3,685	0.54%
2021/10/06	0	0.00	1.2	28.93	28.85	-1.2	3,682	-0.03%
2021/10/04	4	29.08	0	0.00	29.00	4	3,646	0.11%
2021/10/01	3	29.30	17	29.29	29.20	-14	3,611	-0.39%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/29	0	0.00	1	29.50	29.60	-1	3,609	-0.03%
2021/09/28	1	29.80	1	29.85	29.90	0	3,602	0.00%
2021/09/24	7	29.91	1	29.85	29.95	6	3,633	0.17%
2021/09/23	5	29.60	0	0.00	29.85	5	3,657	0.14%
2021/09/22	3	29.18	1	29.25	29.35	2	3,673	0.05%
2021/09/17	1	29.20	6	29.93	29.20	-5	3,572	-0.14%
2021/09/15	1	29.90	3	29.98	30.00	-2	3,484	-0.06%
2021/09/14	5	29.90	1	29.95	29.90	4	3,537	0.11%
2021/09/13	2	29.60	0.6	29.65	29.70	1.4	3,596	0.04%
2021/09/10	2	29.60	0	0.00	29.75	2	3,691	0.05%
2021/09/09	2	29.48	3	29.55	29.40	-1	3,982	-0.03%
2021/09/08	1.4	29.54	9	29.54	29.65	-7.6	4,007	-0.19%
2021/09/07	4	29.71	5	29.65	29.75	-1	4,009	-0.02%
2021/09/06	6	29.88	0	0.00	29.90	6	4,020	0.15%
2021/09/03	1	29.95	0	0.00	30.05	1	4,038	0.02%
2021/08/31	2	30.00	6	29.85	30.20	-4	4,111	-0.10%
2021/08/30	1	29.75	2	29.80	30.00	-1	4,102	-0.02%
2021/08/27	3.1	29.95	0	0.00	29.90	3.1	4,114	0.07%
2021/08/25	2.1	29.80	0	0.00	30.00	2.1	4,210	0.05%
2021/08/24	2	29.50	4	29.80	29.80	-2	4,251	-0.05%
2021/08/23	2	29.38	7	29.30	29.40	-5	4,287	-0.12%
2021/08/20	0.1	29.00	0	0.00	28.80	0.1	4,336	0.00%
2021/08/19	2	28.88	3	29.00	29.05	-1	4,446	-0.02%
2021/08/18	3	28.90	2	28.85	29.30	1	4,412	0.02%
2021/08/17	6	29.09	0	0.00	29.10	6	4,386	0.14%
2021/08/16	6	29.18	2	29.05	29.10	4	4,374	0.09%
2021/08/13	0	0.00	0.6	29.95	30.00	-0.6	4,365	-0.01%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	1	30.00	20	30.20	29.95	-19	4,522	-0.42%
2021/08/04	4	30.40	2	30.35	30.35	2	5,269	0.04%
2021/07/30	0	0.00	5	30.10	30.35	-5	5,530	-0.09%
2021/07/28	0	0.00	35	30.14	29.90	-35	5,600	-0.62%
2021/07/27	3	30.10	20	30.21	30.15	-17	5,673	-0.30%
2021/07/26	6	30.58	0	0.00	30.55	6	5,761	0.10%
2021/07/23	15.2	30.51	7.2	30.73	30.90	8	5,757	0.14%
2021/07/22	2	30.05	0	0.00	30.10	2	5,656	0.04%
2021/07/21	1	29.80	0	0.00	29.85	1	5,693	0.02%
2021/07/20	11	30.00	0	0.00	29.95	11	5,753	0.19%
2021/07/19	2	30.03	2	29.85	30.15	0	5,792	0.00%
2021/07/16	0.1	29.95	1	30.00	29.90	-1	5,893	-0.02%
2021/07/15	2	29.75	26	29.75	29.85	-24	5,958	-0.40%
2021/07/13	3	29.80	0	0.00	29.80	3	6,243	0.05%
2021/07/12	1	29.85	0	0.00	29.70	1	6,279	0.02%
2021/07/09	2.4	29.82	0	0.00	29.85	2.4	6,341	0.04%
2021/07/07	4	29.85	2	29.80	29.90	2	6,382	0.03%
2021/07/06	3.1	30.07	1.1	30.10	29.95	2	6,432	0.03%
2021/07/05	43	29.86	0	0.00	29.95	43	6,447	0.67%
2021/07/02	1	29.85	0	0.00	29.80	1	6,506	0.02%
2021/07/01	0.1	29.96	2	29.85	29.90	-1.9	6,520	-0.03%
2021/06/29	2	29.80	5	29.75	30.00	-3	6,648	-0.05%
2021/06/28	6	29.84	6	30.02	30.05	0	6,745	0.00%
2021/06/24	2	29.90	9	29.95	29.95	-7	6,815	-0.10%
2021/06/23	0	0.00	2	29.93	30.00	-2	6,835	-0.03%
2021/06/22	17	29.81	1	29.70	29.70	16	6,812	0.23%
2021/06/21	1	29.45	3	29.40	29.45	-2	6,801	-0.03%
2021/06/18	2	29.05	0	0.00	29.00	2	6,780	0.03%
2021/06/17	3	29.28	10	29.33	29.40	-7	6,589	-0.11%
2021/06/16	7	29.66	2.4	29.58	29.55	4.6	6,722	0.07%
2021/06/15	6	29.93	0	0.00	29.75	6	6,819	0.09%
2021/06/11	5	29.75	0	0.00	29.65	5	6,886	0.07%
2021/06/10	1	29.45	0	0.00	29.40	1	6,918	0.01%
2021/06/09	1	29.15	0	0.00	29.35	1	6,951	0.01%
2021/06/08	2	29.33	0	0.00	29.15	2	6,975	0.03%
2021/06/07	0	0.00	11	29.34	29.20	-11	6,996	-0.16%
2021/06/04	1	29.85	0	0.00	30.00	1	6,962	0.01%
2021/06/02	0	0.00	2.1	30.15	30.20	-2.1	7,036	-0.03%
2021/06/01	0	0.00	0.1	29.95	29.95	-0.1	7,048	0.00%
2021/05/31	2	29.35	3	29.33	29.45	-1	7,120	-0.01%
2021/05/28	5	28.96	0	0.00	28.90	5	7,173	0.07%
2021/05/26	2.3	28.21	0	0.00	28.25	2.3	7,304	0.03%
2021/05/25	0	0.00	1	28.20	28.30	-1	7,453	-0.01%
2021/05/24	1	28.10	2	28.05	28.10	-1	7,517	-0.01%
2021/05/21	2.1	28.03	0	0.00	28.10	2.1	7,633	0.03%
2021/05/20	0.4	28.26	0	0.00	28.15	0.4	7,651	0.01%
2021/05/19	1	28.35	0	0.00	28.50	1	7,659	0.01%
2021/05/18	3.1	27.81	2	27.83	27.85	1.1	7,698	0.01%
2021/05/17	2.3	27.22	0	0.00	27.00	2.3	7,688	0.03%
2021/05/14	3	28.57	10	28.35	28.85	-7	7,554	-0.09%
2021/05/13	9	28.38	5	28.55	28.30	4	7,532	0.05%
2021/05/12	6.3	28.76	18	28.78	28.65	-11.7	7,417	-0.16%
2021/05/11	1	30.30	1	30.15	30.10	0	7,151	0.00%
2021/05/10	11	31.17	10	31.11	31.25	1	7,034	0.01%
2021/05/05	1	30.60	2	30.50	30.55	-1	7,199	-0.01%
2021/05/04	2	30.30	0	0.00	30.35	2	7,239	0.03%
2021/05/03	49	31.04	3	30.98	30.75	46	7,182	0.64%
2021/04/29	1	31.40	32	31.40	31.45	-31	7,163	-0.43%
2021/04/28	1	31.35	1	31.40	31.40	0	7,180	0.00%
2021/04/27	0	0.00	14	31.26	31.35	-14	7,400	-0.19%
2021/04/26	0	0.00	30	31.16	31.35	-30	7,451	-0.40%
2021/04/23	22	31.12	0	0.00	31.20	22	7,490	0.29%
2021/04/22	32	31.36	1	31.40	31.25	31	7,521	0.41%
2021/04/21	13	31.40	14	31.50	31.35	-1	7,460	-0.01%
2021/04/20	28	31.51	14.1	31.51	31.55	13.9	7,485	0.19%
2021/04/19	11	31.25	140	31.24	31.25	-129	7,449	-1.73%	大賣/鉅額交易
2021/04/16	1	30.75	22	30.88	30.90	-21	7,421	-0.28%
2021/04/14	6	30.69	0	0.00	30.65	6	7,534	0.08%
2021/04/13	30	30.77	0	0.00	30.70	30	7,633	0.39%
2021/04/12	23	30.78	36	30.75	30.85	-13	7,651	-0.17%
2021/04/09	6	30.93	15	30.88	30.90	-9	7,706	-0.12%
2021/04/08	8	31.03	22	31.10	31.00	-14	7,763	-0.18%
2021/04/07	2	30.80	3	30.85	31.00	-1	7,769	-0.01%
2021/04/06	1	31.25	1	30.85	30.85	0	7,797	0.00%
2021/04/01	9	31.16	0	0.00	31.10	9	7,933	0.11%
2021/03/31	34	31.28	66.1	31.44	31.45	-32.1	7,876	-0.41%
2021/03/30	4.1	30.85	21	31.00	31.00	-16.9	7,810	-0.22%
2021/03/29	0	0.00	4	30.70	30.85	-4	7,880	-0.05%
2021/03/26	5	30.55	0	0.00	30.50	5	7,962	0.06%
2021/03/24	0	0.00	1	30.55	30.70	-1	8,075	-0.01%
2021/03/23	0.1	30.80	0	0.00	30.55	0.1	8,033	0.00%
2021/03/22	26	30.81	0	0.00	30.75	26	8,075	0.32%
2021/03/19	15	30.45	10	30.85	31.20	5	8,107	0.06%
2021/03/18	4	30.88	0	0.00	30.80	4	8,015	0.05%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	0.5	30.73	1	30.60	30.65	-0.5	8,002	-0.01%
2021/03/15	1	30.60	0	0.00	30.70	1	8,046	0.01%
2021/03/12	34	30.70	0	0.00	30.80	34	8,125	0.42%
2021/03/11	1	30.80	0	0.00	30.85	1	8,197	0.01%
2021/03/10	2	30.70	2	30.80	30.75	0	8,288	0.00%
2021/03/09	2	30.85	10	30.80	30.75	-8	8,363	-0.10%
2021/03/08	4	30.80	10	30.65	30.55	-6	8,385	-0.07%
2021/03/05	30	30.47	1	30.75	30.60	29	8,433	0.34%
2021/03/04	10	30.65	1	30.40	30.40	9	8,620	0.10%
2021/03/03	2	30.90	0	0.00	31.00	2	8,552	0.02%
2021/03/02	16.3	30.53	0	0.00	30.50	16.3	8,487	0.19%
2021/02/26	39.2	30.54	0	0.00	30.15	39.2	8,495	0.46%
2021/02/25	42	30.93	0.1	31.00	31.00	41.9	8,286	0.51%
2021/02/24	12	30.78	13.1	30.64	30.65	-1.1	8,213	-0.01%
2021/02/23	0	0.00	2.1	30.36	30.70	-2.1	8,214	-0.03%
2021/02/22	21	30.10	2	30.05	30.05	19	8,151	0.23%
2021/02/19	11	29.71	0	0.00	30.00	11	8,149	0.13%
2021/02/18	1	30.00	3	29.85	29.85	-2	8,177	-0.02%
2021/02/17	34	29.76	2	29.45	29.80	32	8,166	0.39%
2021/02/05	3	29.28	0	0.00	29.40	3	8,095	0.04%
2021/02/02	2	28.88	0	0.00	29.15	2	8,300	0.02%
2021/02/01	5.1	28.80	2	28.85	28.80	3.1	8,314	0.04%
2021/01/29	0	0.00	1	28.90	28.90	-1	8,297	-0.01%
2021/01/27	2	29.25	0	0.00	29.25	2	8,114	0.02%
2021/01/25	5	29.06	2	29.10	29.20	3	7,998	0.04%
2021/01/22	0.1	29.15	1	29.20	29.15	-0.9	7,970	-0.01%
2021/01/21	1.2	29.20	6	29.32	29.10	-4.8	7,896	-0.06%
2021/01/20	11.2	29.30	11	29.15	29.05	0.2	7,834	0.00%
2021/01/19	0	0.00	2	29.98	30.00	-2	7,606	-0.03%
2021/01/18	17.1	30.00	1	30.10	30.05	16.1	7,515	0.21%
2021/01/15	5	30.25	2	30.45	30.30	3	7,417	0.04%
2021/01/14	0.1	30.50	0	0.00	30.60	0.1	7,333	0.00%
2021/01/13	8	30.51	0	0.00	30.50	8	7,286	0.11%
2021/01/12	11	30.52	0	0.00	30.65	11	7,175	0.15%
2021/01/11	0	0.00	1	30.80	30.70	-1	7,046	-0.01%
2021/01/08	2	30.43	0	0.00	30.70	2	6,961	0.03%
2021/01/06	18	30.53	1	30.55	30.55	17	6,764	0.25%
2021/01/05	6	30.71	4	30.80	30.75	2	6,625	0.03%
2021/01/04	5	31.16	0	0.00	31.10	5	6,574	0.08%
2020/12/31	14	31.60	5	31.60	31.70	9	6,471	0.14%
2020/12/30	0.1	31.30	2	31.25	31.40	-1.9	6,357	-0.03%
2020/12/29	0	0.00	9	31.24	31.30	-9	6,295	-0.14%
2020/12/28	16	31.50	7.1	31.16	31.30	8.9	6,252	0.14%
2020/12/23	0.1	30.50	1	30.20	30.55	-0.9	6,010	-0.01%
2020/12/22	4	30.74	6	30.96	30.50	-2	5,905	-0.03%
2020/12/21	0	0.00	10	31.30	31.20	-10	5,914	-0.17%
2020/12/18	2	30.68	1	30.65	30.65	1	5,835	0.02%
2020/12/17	1	30.75	1	30.65	30.70	0	5,766	0.00%
2020/12/16	0	0.00	1	30.75	30.70	-1	5,759	-0.02%
2020/12/15	1	30.50	1	30.70	30.40	0	5,726	0.00%
2020/12/14	2	30.85	0	0.00	30.80	2	5,622	0.04%
2020/12/11	2	30.85	3	30.77	30.75	-1	5,561	-0.02%
2020/12/10	21	30.80	2	30.80	30.80	19	5,481	0.35%
2020/12/09	10.1	30.95	0	0.00	30.85	10.1	5,395	0.19%
2020/12/08	26	31.00	1	31.00	30.95	25	5,338	0.47%
2020/12/07	1	31.55	5	31.25	31.25	-4	5,214	-0.08%
2020/12/04	2	31.53	11.1	31.65	31.60	-9.1	5,173	-0.18%
2020/12/03	1	31.40	0.2	31.39	31.30	0.8	5,041	0.02%
2020/12/02	1	31.05	7.4	31.01	31.05	-6.4	4,954	-0.13%
2020/12/01	4	31.10	0	0.00	31.10	4	4,894	0.08%
2020/11/30	5	31.07	2	31.00	31.45	3	4,828	0.06%
2020/11/27	10	31.20	0	0.00	31.25	10	4,585	0.22%
2020/11/26	4	31.20	0	0.00	31.20	4	4,538	0.09%
2020/11/25	5	31.23	4	31.39	31.30	1	4,576	0.02%
2020/11/24	1.1	31.45	0	0.00	31.35	1.1	4,495	0.02%
2020/11/23	3	31.43	0	0.00	31.40	3	4,451	0.07%
2020/11/20	19	31.37	0	0.00	31.40	19	4,370	0.43%
2020/11/19	3	31.50	0	0.00	31.45	3	4,340	0.07%
2020/11/18	5	31.79	9	31.64	31.80	-4	4,278	-0.09%
2020/11/16	1	31.55	13	31.66	31.65	-12	4,265	-0.28%
2020/11/13	5	31.20	0	0.00	31.30	5	4,215	0.12%
2020/11/12	0	0.00	11	31.40	31.45	-11	4,230	-0.26%
2020/11/11	11	31.63	2	31.80	31.70	9	4,260	0.21%
2020/11/10	12	31.86	20	31.60	31.60	-8	4,349	-0.18%
2020/11/09	3	30.73	14	30.70	30.80	-11	4,129	-0.27%
2020/11/06	0	0.00	5	30.30	30.30	-5	4,112	-0.12%
2020/11/05	12	30.27	10	30.60	30.20	2	4,152	0.05%
2020/11/03	3	30.35	0	0.00	30.30	3	4,264	0.07%
2020/11/02	1	30.15	0	0.00	30.25	1	4,339	0.02%
2020/10/30	1	30.15	2	30.05	30.25	-1	4,412	-0.02%
2020/10/29	17	30.21	0	0.00	30.25	17	4,404	0.39%
2020/10/27	0	0.00	1	30.80	30.80	-1	4,523	-0.02%
2020/10/26	2	30.90	0	0.00	30.90	2	4,566	0.04%
2020/10/23	15	30.57	1	30.55	30.50	14	4,647	0.30%
2020/10/22	0	0.00	1	30.55	30.60	-1	4,706	-0.02%
2020/10/20	7	30.54	1	30.60	30.55	6	4,761	0.13%
2020/10/19	7	30.80	4	30.75	30.70	3	4,760	0.06%
2020/10/16	6	30.69	0	0.00	30.65	6	4,774	0.13%
2020/10/15	1	30.85	1	30.75	30.75	0	4,772	0.00%
2020/10/13	0	0.00	2	30.75	30.85	-2	4,789	-0.04%
2020/10/12	3	31.12	0	0.00	31.10	3	4,868	0.06%
2020/10/08	1	31.20	9	31.18	31.25	-8	4,958	-0.16%
2020/10/07	2	31.48	0	0.00	31.45	2	5,034	0.04%
2020/10/06	1	31.55	0	0.00	31.60	1	5,148	0.02%
2020/10/05	6	31.78	0	0.00	31.55	6	5,241	0.11%
2020/09/30	2	31.70	0	0.00	31.65	2	5,360	0.04%
2020/09/29	2	31.50	0	0.00	31.40	2	5,471	0.04%
2020/09/28	11	31.36	0	0.00	31.35	11	5,586	0.20%
2020/09/25	2	30.63	3	30.65	30.75	-1	5,650	-0.02%
2020/09/24	2	30.90	0	0.00	30.35	2	5,649	0.04%
2020/09/21	3	32.00	1	32.20	31.90	2	5,691	0.04%
2020/09/18	2	31.80	14	31.87	32.00	-12	5,704	-0.21%
2020/09/16	4	32.18	0	0.00	32.15	4	5,808	0.07%
2020/09/15	2	32.25	2	32.18	32.15	0	5,947	0.00%
2020/09/14	1	31.90	0	0.00	32.05	1	6,119	0.02%
2020/09/11	5	32.05	0	0.00	31.95	5	6,242	0.08%
2020/09/09	0	0.00	2	32.10	32.15	-2	6,405	-0.03%
2020/09/07	7	32.46	0	0.00	32.40	7	6,545	0.11%
2020/09/04	0	0.00	1	32.30	32.35	-1	6,672	-0.01%
2020/09/02	0	0.00	3	32.50	32.45	-3	6,747	-0.04%
2020/09/01	3	32.40	3	32.45	32.35	0	6,902	0.00%
2020/08/31	6	32.81	0	0.00	32.50	6	6,974	0.09%
2020/08/28	1	32.55	1	32.50	32.60	0	6,963	0.00%
2020/08/27	4	32.54	6	32.59	32.60	-2	7,065	-0.03%
2020/08/26	7	32.91	1	32.90	32.85	6	7,156	0.08%
2020/08/25	1	32.65	0	0.00	33.00	1	7,334	0.01%
2020/08/24	1	32.55	1	32.25	32.35	0	7,559	0.00%
2020/08/21	3	32.63	1	32.70	32.60	2	7,857	0.03%
2020/08/20	5	32.38	6	32.48	32.35	-1	8,286	-0.01%
2020/08/19	1	33.30	6	33.25	33.20	-5	8,499	-0.06%
2020/08/18	20	33.67	6	33.43	33.45	14	8,829	0.16%
2020/08/17	7	34.04	1	34.10	33.95	6	8,870	0.07%
2020/08/14	6	33.79	12	33.67	33.95	-6	9,002	-0.07%
2020/08/13	1	32.65	5	32.66	32.70	-4	8,977	-0.04%
2020/08/12	5	32.31	3	32.28	32.25	2	9,114	0.02%
2020/08/11	1	32.25	3	32.25	32.20	-2	9,109	-0.02%
2020/08/10	1	32.65	0	0.00	32.60	1	9,056	0.01%
2020/08/07	20	32.65	10	32.92	32.45	10	9,038	0.11%
2020/08/06	5	33.31	0	0.00	33.00	5	8,906	0.06%
2020/08/05	15	33.39	0	0.00	33.30	15	8,831	0.17%
2020/08/04	1	33.35	1	33.05	33.30	0	8,797	0.00%
2020/08/03	3	33.00	4	33.40	32.95	-1	8,789	-0.01%
2020/07/31	1	33.40	0	0.00	33.30	1	8,736	0.01%
2020/07/30	6	33.48	2	33.35	33.35	4	8,663	0.05%
2020/07/29	4	33.74	0	0.00	33.55	4	8,611	0.05%
2020/07/28	6	33.66	5	33.82	33.80	1	8,578	0.01%
2020/07/27	1	34.10	2	34.10	34.05	-1	8,606	-0.01%
2020/07/24	2	34.55	0	0.00	34.60	2	8,637	0.02%
2020/07/22	0	0.00	2	34.85	34.80	-2	8,716	-0.02%
2020/07/20	5	34.71	2	34.70	34.90	3	8,684	0.03%
2020/07/17	1	34.95	0	0.00	35.00	1	8,719	0.01%
2020/07/16	3	34.97	17	35.06	34.80	-14	8,743	-0.16%
2020/07/15	6	35.42	2	35.28	35.25	4	8,686	0.05%
2020/07/14	5	34.90	1	34.75	34.70	4	8,641	0.05%
2020/07/13	8	35.16	7	35.14	35.20	1	8,580	0.01%
2020/07/10	6	35.52	0	0.00	35.40	6	8,536	0.07%
2020/07/09	10	36.14	2	36.08	36.05	8	8,495	0.09%
2020/07/08	45	36.54	40	36.55	36.55	5	8,401	0.06%
2020/07/07	5	36.99	8	37.00	37.15	-3	8,331	-0.04%
2020/07/06	0	0.00	1	37.20	37.15	-1	8,400	-0.01%
2020/07/03	1	37.05	3	36.97	37.05	-2	8,455	-0.02%
2020/07/02	0	0.00	9	36.66	36.75	-9	8,519	-0.11%
2020/07/01	26	36.66	11	36.61	36.50	15	8,500	0.18%
2020/06/30	0	0.00	2	36.65	36.50	-2	8,447	-0.02%
2020/06/29	12	36.41	1	36.70	36.50	11	8,476	0.13%
2020/06/24	25	36.89	2	37.10	36.85	23	8,512	0.27%
2020/06/23	1	36.20	7	36.39	36.55	-6	8,468	-0.07%
2020/06/22	9	36.31	1	36.20	36.15	8	8,436	0.09%
2020/06/19	8	36.83	1	36.95	36.50	7	8,394	0.08%
2020/06/18	5	36.83	37	36.90	36.80	-32	8,374	-0.38%
2020/06/17	51	37.10	0	0.00	37.20	51	8,354	0.61%
2020/06/16	1	37.20	0	0.00	37.55	1	8,408	0.01%
2020/06/15	7	37.18	1	37.10	37.05	6	8,556	0.07%
2020/06/12	18	37.26	0	0.00	37.50	18	8,674	0.21%
2020/06/11	1	38.00	1	38.10	38.00	0	8,813	0.00%
2020/06/09	1	38.40	0	0.00	38.50	1	9,065	0.01%
2020/06/08	0	0.00	2	38.85	38.75	-2	9,199	-0.02%
2020/06/05	10	38.52	2	38.65	38.65	8	9,102	0.09%
2020/06/04	5	38.50	3	38.37	38.40	2	9,142	0.02%
2020/06/03	7	38.31	10	38.35	38.40	-3	9,192	-0.03%
2020/06/02	5	38.19	1	38.15	38.15	4	9,169	0.04%
2020/06/01	8	38.66	1	38.55	38.30	7	9,129	0.08%
2020/05/29	13	37.93	4	37.98	37.70	9	9,010	0.10%
2020/05/28	10	39.33	30	38.61	38.45	-20	8,816	-0.23%
2020/05/27	28	39.12	24	39.31	39.30	4	8,620	0.05%
2020/05/26	9	38.10	11	37.98	38.25	-2	8,258	-0.02%
2020/05/25	17	36.99	6.4	37.05	37.30	10.6	8,000	0.13%
2020/05/22	3	35.60	5	35.78	35.45	-2	7,693	-0.03%
2020/05/21	7	35.56	10	35.76	36.10	-3	7,691	-0.04%
2020/05/20	2	35.15	2	35.00	35.10	0	7,521	0.00%
2020/05/19	6	34.68	3	34.55	34.55	3	7,388	0.04%
2020/05/18	6	33.80	1	33.65	33.80	5	7,228	0.07%
2020/05/15	0	0.00	3	33.55	33.50	-3	7,222	-0.04%
2020/05/14	1	33.65	0	0.00	33.60	1	7,235	0.01%
2020/05/13	0	0.00	1	33.80	33.90	-1	7,230	-0.01%
2020/05/12	2	33.45	2	33.45	33.40	0	7,238	0.00%
2020/05/11	6	33.97	0	0.00	33.85	6	7,256	0.08%
2020/05/08	3	33.50	0	0.00	33.50	3	7,211	0.04%
2020/05/07	3	33.35	3	33.35	33.45	0	7,261	0.00%
2020/05/04	2	33.45	0	0.00	33.45	2	7,260	0.03%
2020/04/30	63	34.27	59	34.16	34.10	4	7,241	0.06%
2020/04/29	48	33.24	52	33.98	34.00	-4	7,203	-0.06%
2020/04/28	50	32.54	49	32.98	33.05	1	7,169	0.01%
2020/04/27	0	0.00	2	32.20	32.25	-2	7,344	-0.03%
2020/04/24	2	31.50	0	0.00	31.50	2	7,326	0.03%
2020/04/22	11	31.45	0	0.00	31.60	11	7,357	0.15%
2020/04/21	6	31.62	6	31.63	31.50	0	7,353	0.00%
2020/04/20	0	0.00	12	32.10	32.35	-12	7,329	-0.16%
2020/04/17	1	32.25	0	0.00	32.25	1	7,385	0.01%
2020/04/16	2	32.10	46	32.00	32.15	-44	7,387	-0.60%
2020/04/15	53	32.53	4	32.55	32.45	49	7,373	0.66%
2020/04/14	1	31.30	0	0.00	31.85	1	7,344	0.01%
2020/04/13	60	31.58	50	31.10	31.05	10	7,312	0.14%
2020/04/10	1	31.60	6	31.70	31.65	-5	7,340	-0.07%
2020/04/09	4	31.51	50	31.35	31.65	-46	7,379	-0.62%
2020/04/08	51	30.00	1	29.40	30.00	50	7,202	0.69%
2020/04/07	16	28.96	1	28.85	28.85	15	7,087	0.21%
2020/04/06	1	28.30	0	0.00	28.40	1	7,010	0.01%
2020/03/31	0	0.00	1	29.00	28.75	-1	7,040	-0.01%
2020/03/30	1	28.85	16	28.39	28.70	-15	7,059	-0.21%
2020/03/27	5	29.81	2	29.65	29.45	3	7,307	0.04%
2020/03/26	2	29.75	55	29.65	29.40	-53	7,663	-0.69%
2020/03/25	62	29.47	4	29.54	29.55	58	7,874	0.74%
2020/03/24	1	28.90	0	0.00	28.90	1	7,785	0.01%
2020/03/23	2	27.88	1	28.00	27.80	1	7,672	0.01%
2020/03/20	3	27.87	2	27.95	27.55	1	7,571	0.01%
2020/03/19	0	0.00	22	26.82	27.05	-22	7,399	-0.30%
2020/03/18	0	0.00	2	27.75	27.80	-2	7,203	-0.03%
2020/03/17	2	28.48	7	28.54	28.40	-5	7,053	-0.07%
2020/03/16	1	29.75	0	0.00	29.60	1	6,780	0.01%
2020/03/13	0	0.00	1	29.30	29.70	-1	6,662	-0.02%
2020/03/12	0	0.00	6	31.10	31.10	-6	6,318	-0.09%
2020/03/11	1.2	32.48	0	0.00	32.40	1.2	6,086	0.02%
2020/03/10	8	32.36	5	32.56	32.65	3	5,987	0.05%
2020/03/09	4	33.09	0	0.00	33.00	4	5,850	0.07%
2020/03/06	2	33.88	0	0.00	33.70	2	5,719	0.03%
2020/03/05	1	34.25	0	0.00	34.35	1	5,609	0.02%
2020/03/04	5	33.76	0	0.00	34.25	5	5,566	0.09%
2020/03/02	2.2	33.61	0	0.00	33.70	2.2	5,379	0.04%
2020/02/27	1	34.50	0	0.00	34.50	1	5,370	0.02%
2020/02/26	1.5	34.65	0	0.00	34.55	1.5	5,273	0.03%
2020/02/25	1	34.80	0	0.00	35.00	1	5,194	0.02%
2020/02/24	4	35.04	0	0.00	35.10	4	5,187	0.08%
2020/02/21	2	35.45	1	35.55	35.50	1	5,102	0.02%
2020/02/20	1	35.60	2	35.55	35.55	-1	5,059	-0.02%
2020/02/19	1	35.55	3	35.60	36.05	-2	5,028	-0.04%
2020/02/18	1	35.60	6	35.48	35.65	-5	5,034	-0.10%
2020/02/13	3.2	36.06	0	0.00	36.00	3.2	5,108	0.06%
2020/02/12	1	35.95	0	0.00	36.00	1	5,116	0.02%
2020/02/11	0	0.00	2	35.95	35.90	-2	5,100	-0.04%
2020/02/10	0	0.00	1	36.20	35.80	-1	5,115	-0.02%
2020/02/05	2	35.98	0	0.00	36.05	2	5,043	0.04%
2020/02/04	4	36.40	0	0.00	36.20	4	5,041	0.08%
2020/02/03	1	35.15	1.5	35.70	35.55	-0.5	5,036	-0.01%
2020/01/31	2	36.18	2.3	36.11	36.15	-0.3	4,993	-0.01%
2020/01/30	4	36.33	11	36.05	36.05	-7	4,953	-0.14%
2020/01/20	0	0.00	5	39.06	38.95	-5	4,730	-0.11%
2020/01/17	2	38.88	21	38.80	39.00	-19	4,737	-0.40%
2020/01/16	0	0.00	3	38.80	38.80	-3	4,719	-0.06%
2020/01/15	0	0.00	1	38.75	38.55	-1	4,738	-0.02%
2020/01/14	1	38.95	1	38.80	38.80	0	4,733	0.00%
2020/01/13	22	38.75	2	38.70	38.80	20	4,708	0.42%
2020/01/10	7	38.61	9	38.37	38.25	-2	4,654	-0.04%
2020/01/09	0	0.00	7	38.16	38.15	-7	4,598	-0.15%
2020/01/08	16	37.53	2	37.63	37.50	14	4,609	0.30%
2020/01/07	0	0.00	6	37.98	37.90	-6	4,575	-0.13%
2020/01/06	6	38.15	0	0.00	37.90	6	4,573	0.13%
2020/01/03	2	39.00	1	38.80	38.85	1	4,539	0.02%
2020/01/02	5	38.24	5	38.25	38.25	0	4,493	0.00%
2019/12/31	1	38.35	0	0.00	38.40	1	4,541	0.02%
2019/12/30	7	38.49	4	38.60	38.60	3	4,768	0.06%
2019/12/27	8	38.61	0	0.00	38.60	8	4,795	0.17%
2019/12/26	2	38.60	5	38.35	38.45	-3	4,798	-0.06%
2019/12/25	3	38.85	3	38.75	38.80	0	4,861	0.00%
2019/12/24	1	40.20	31	39.43	39.20	-30	4,788	-0.63%
2019/12/23	12	39.01	8	39.36	39.70	4	4,536	0.09%
2019/12/20	7	37.74	37	37.95	38.15	-30	4,277	-0.70%
2019/12/18	0	0.00	0.8	36.45	36.30	-0.8	4,092	-0.02%
2019/12/17	1	36.25	0	0.00	36.35	1	4,115	0.02%
2019/12/16	0	0.00	200	36.00	36.20	-200	4,148	-4.82%	大賣/鉅額交易
2019/12/13	1	36.30	1	36.10	36.10	0	4,156	0.00%
2019/12/12	2	36.28	1	36.25	36.30	1	4,172	0.02%
2019/12/10	1	35.60	0	0.00	35.65	1	4,270	0.02%
2019/12/04	0	0.00	1	35.70	35.95	-1	4,995	-0.02%
2019/11/22	1	36.30	0	0.00	36.45	1	5,478	0.02%
2019/11/21	0	0.00	2	36.13	36.40	-2	5,538	-0.04%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/13	3	35.38	0	0.00	35.20	3	6,446	0.05%
2019/11/12	5	36.30	0	0.00	36.40	5	6,715	0.07%
2019/11/08	0	0.00	1	36.50	36.50	-1	6,906	-0.01%
2019/11/05	1	36.20	1	36.15	36.35	0	6,996	0.00%
2019/11/04	0	0.00	3	36.05	36.20	-3	7,061	-0.04%
2019/10/31	1	36.10	0	0.00	36.05	1	7,206	0.01%
2019/10/28	0	0.00	2	36.10	35.85	-2	7,216	-0.03%
2019/10/24	0	0.00	1	35.55	35.65	-1	7,336	-0.01%
2019/10/22	3	35.47	0	0.00	35.70	3	7,517	0.04%
2019/10/21	1	35.40	1	35.40	35.35	0	7,622	0.00%
2019/10/18	1	35.50	1	35.00	35.00	0	7,716	0.00%
2019/10/16	0	0.00	1	35.45	35.65	-1	7,727	-0.01%
2019/10/15	1	35.20	0	0.00	35.25	1	7,743	0.01%
2019/10/14	1	34.80	2	35.15	35.05	-1	7,774	-0.01%
2019/10/09	1	34.35	1	34.85	34.70	0	7,766	0.00%
2019/10/08	2	34.65	0	0.00	34.60	2	7,801	0.03%
2019/10/07	59	35.05	3	35.03	35.05	56	7,855	0.71%
2019/10/04	3	35.58	5	35.37	35.55	-2	7,834	-0.03%
2019/10/03	2	33.98	9	34.04	34.15	-7	7,590	-0.09%
2019/10/02	49	34.45	0	0.00	34.40	49	7,546	0.65%
2019/10/01	60	34.77	1.1	34.87	35.00	58.9	7,485	0.79%
2019/09/27	2	35.23	2	35.38	35.30	0	7,363	0.00%
2019/09/26	2	35.80	8	35.63	35.35	-6	7,460	-0.08%
2019/09/25	8	35.58	10	35.40	35.45	-2	7,696	-0.03%
2019/09/24	5.4	36.07	2	36.05	36.05	3.4	7,775	0.04%
2019/09/23	3	36.35	0	0.00	36.40	3	7,764	0.04%
2019/09/19	5	36.46	3	36.47	36.75	2	7,760	0.03%
2019/09/17	4	36.71	1	36.85	36.85	3	7,752	0.04%
2019/09/16	7	36.65	0	0.00	36.75	7	7,835	0.09%
2019/09/12	7	36.97	2	37.00	36.60	5	7,895	0.06%
2019/09/11	9	35.76	11	35.84	36.30	-2	7,899	-0.03%
2019/09/10	3.5	37.08	0	0.00	36.90	3.5	7,699	0.05%
2019/09/09	0	0.00	2	37.90	37.90	-2	7,622	-0.03%
2019/09/06	0	0.00	1	38.20	38.35	-1	7,669	-0.01%
2019/09/05	0	0.00	17	38.00	38.15	-17	7,760	-0.22%
2019/09/04	10	37.79	0	0.00	37.90	10	7,908	0.13%
2019/09/02	3	38.12	0	0.00	37.95	3	8,115	0.04%
2019/08/30	52	37.90	10	38.05	37.90	42	8,344	0.50%
2019/08/28	11	37.49	5	37.36	37.45	6	8,481	0.07%
2019/08/27	7	36.78	0	0.00	36.95	7	8,774	0.08%
2019/08/23	10	36.96	16	36.82	37.25	-6	9,013	-0.07%
2019/08/22	6	37.34	0	0.00	37.00	6	9,038	0.07%
2019/08/21	14	37.75	4	37.71	37.65	10	9,293	0.11%
2019/08/20	4	37.90	2.4	38.23	38.30	1.7	9,196	0.02%
2019/08/19	7	38.26	1	38.15	38.30	6	9,228	0.07%
2019/08/16	5	38.57	0	0.00	38.40	5	9,282	0.05%
2019/08/15	48	38.50	1	37.90	38.00	47	9,293	0.51%
2019/08/14	0	0.00	22	40.00	40.10	-22	9,113	-0.24%
2019/08/13	11	40.61	23	39.99	40.10	-12	9,178	-0.13%
2019/08/12	4	41.05	2	41.20	41.00	2	9,170	0.02%
2019/08/08	0	0.00	3	41.40	41.35	-3	9,302	-0.03%
2019/08/07	0	0.00	5	40.88	41.10	-5	9,683	-0.05%
2019/08/06	2	40.58	1	40.75	40.80	1	9,911	0.01%
2019/08/05	2	40.70	0	0.00	41.25	2	10,153	0.02%
2019/08/02	13	40.75	11	40.72	41.00	2	10,138	0.02%
2019/08/01	2	41.33	1	41.40	41.50	1	10,186	0.01%
2019/07/31	3	41.68	2	41.65	41.60	1	10,173	0.01%
2019/07/30	1	41.70	0	0.00	41.75	1	10,202	0.01%
2019/07/29	3.1	41.70	0	0.00	41.65	3.1	10,205	0.03%
2019/07/26	3.4	41.48	3	41.53	41.45	0.4	10,132	0.00%
2019/07/25	5	41.72	0	0.00	41.85	5	10,062	0.05%
2019/07/24	18	42.43	0	0.00	42.15	18	9,995	0.18%
2019/07/23	2	43.20	0	0.00	43.45	2	9,924	0.02%
2019/07/22	6	43.48	1	43.90	43.15	5	9,817	0.05%
2019/07/18	7	43.67	6	43.69	43.70	1	9,798	0.01%
2019/07/17	0	0.00	4	43.35	43.35	-4	9,890	-0.04%
2019/07/16	1	43.60	1.3	43.87	43.50	-0.3	10,004	0.00%
2019/07/12	2	43.73	1	43.70	43.70	1	10,270	0.01%
2019/07/11	10	43.97	2	44.10	44.00	8	10,293	0.08%
2019/07/10	0	0.00	2	44.80	44.75	-2	10,253	-0.02%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/05	20	44.10	0	0.00	44.20	20	10,380	0.19%
2019/07/04	0	0.00	2	44.30	44.20	-2	10,453	-0.02%
2019/07/03	2	44.30	2	44.38	44.15	0	10,472	0.00%
2019/07/02	38	44.13	11	43.74	43.65	27	10,439	0.26%
2019/07/01	12	44.80	6	44.90	44.75	6	10,168	0.06%
2019/06/28	2	45.70	0	0.00	45.70	2	10,042	0.02%
2019/06/27	6	46.13	0	0.00	46.20	6	10,077	0.06%
2019/06/26	2	46.00	3	46.00	45.95	-1	10,104	-0.01%
2019/06/25	3	46.05	1	46.15	46.25	2	10,148	0.02%
2019/06/24	0	0.00	2	46.00	46.25	-2	10,138	-0.02%
2019/06/20	4	46.18	1	45.80	45.80	3	10,080	0.03%
2019/06/19	10.4	46.40	0	0.00	46.35	10.4	10,084	0.10%
2019/06/18	2	45.55	2	45.55	46.00	0	10,240	0.00%
2019/06/17	2	45.88	1	45.35	45.40	1	10,337	0.01%
2019/06/14	2	46.20	14	45.85	45.85	-12	10,304	-0.12%
2019/06/13	1	45.65	0	0.00	46.05	1	10,226	0.01%
2019/06/12	3	45.52	0	0.00	45.25	3	10,239	0.03%
2019/06/11	24	46.93	20	46.70	46.60	4	10,093	0.04%
2019/06/10	5	46.79	7	46.62	46.95	-2	9,991	-0.02%
2019/06/06	28	46.30	42	46.48	46.65	-14	9,936	-0.14%
2019/06/05	16.3	45.49	13	44.86	46.15	3.3	9,787	0.03%
2019/06/04	5	44.85	0	0.00	44.85	5	9,755	0.05%
2019/06/03	27	45.02	22	45.15	45.35	5	9,809	0.05%
2019/05/31	20.3	43.24	36	43.18	43.50	-15.7	9,778	-0.16%
2019/05/30	41	43.10	25	42.82	43.10	16	9,951	0.16%
2019/05/29	3	41.85	0	0.00	42.00	3	9,912	0.03%
2019/05/28	15	41.93	3	41.67	41.00	12	10,025	0.12%
2019/05/27	1	43.05	3	43.02	43.05	-2	9,964	-0.02%
2019/05/24	1	42.95	0	0.00	42.95	1	9,945	0.01%
2019/05/23	38	42.90	64	42.62	42.70	-26	9,844	-0.26%
2019/05/22	71	42.60	55.1	42.66	42.70	15.9	9,671	0.16%
2019/05/21	69	41.28	54	41.40	41.70	15	9,494	0.16%
2019/05/20	20.1	40.70	20	40.95	40.55	0.1	9,346	0.00%
2019/05/16	1	40.65	3	40.93	40.45	-2	9,115	-0.02%
2019/05/15	75	40.41	100	40.55	41.25	-25	9,035	-0.28%
2019/05/14	35	38.98	1	38.80	39.20	34	8,733	0.39%
2019/05/13	105	38.19	104	38.59	38.95	1	8,592	0.01%	大買/大賣/
2019/05/10	0	0.00	6	36.55	36.60	-6	8,370	-0.07%
2019/05/09	1.1	36.85	6	36.75	36.55	-4.9	8,403	-0.06%
2019/05/07	4	37.43	0	0.00	37.35	4	8,319	0.05%
2019/05/06	0	0.00	2	37.40	37.40	-2	8,304	-0.02%
2019/05/03	0	0.00	1	37.45	37.50	-1	8,291	-0.01%
2019/04/30	5	37.40	0	0.00	37.60	5	8,309	0.06%
2019/04/29	1	37.70	0	0.00	37.55	1	8,304	0.01%
2019/04/26	0	0.00	5	37.30	37.50	-5	8,352	-0.06%
2019/04/24	0	0.00	2	37.35	37.50	-2	8,339	-0.02%
2019/04/23	0	0.00	3	37.18	37.25	-3	8,386	-0.04%
2019/04/22	2	37.75	4.6	37.66	37.55	-2.6	8,312	-0.03%
2019/04/19	16	37.03	2	36.90	37.00	14	8,162	0.17%
2019/04/18	0	0.00	5	35.66	36.00	-5	7,989	-0.06%
2019/04/16	1	35.30	5	35.51	35.60	-4	7,872	-0.05%
2019/04/15	1	35.15	4	35.10	35.15	-3	7,838	-0.04%
2019/04/11	1	35.05	2	35.13	35.10	-1	7,864	-0.01%
2019/04/10	0	0.00	4	35.50	35.60	-4	7,800	-0.05%
2019/04/09	1	35.50	2	35.55	35.70	-1	7,859	-0.01%
2019/04/03	2	35.55	0	0.00	35.45	2	7,876	0.03%
2019/04/01	5	35.50	0	0.00	35.45	5	7,849	0.06%
2019/03/29	2	35.85	0	0.00	36.00	2	7,748	0.03%
2019/03/28	0	0.00	1	35.35	35.60	-1	7,759	-0.01%
2019/03/26	3	35.03	0	0.00	35.20	3	7,808	0.04%
2019/03/25	3	34.68	1	34.90	34.90	2	7,861	0.03%
2019/03/22	15	34.85	30	34.82	35.05	-15	7,862	-0.19%
2019/03/20	5	35.95	3	35.63	35.85	2	7,682	0.03%
2019/03/19	6	34.95	0	0.00	35.10	6	7,597	0.08%
2019/03/18	2	34.55	1	34.95	34.95	1	7,669	0.01%
2019/03/15	1	34.90	0	0.00	34.90	1	7,686	0.01%
2019/03/14	1	34.50	1	34.45	34.55	0	7,577	0.00%
2019/03/13	0	0.00	2	34.45	34.45	-2	7,578	-0.03%
2019/03/12	1	34.65	6	34.57	34.65	-5	7,684	-0.07%
2019/03/08	3	34.45	6	34.35	34.35	-3	7,967	-0.04%
2019/03/07	0	0.00	4	34.50	34.75	-4	8,439	-0.05%
2019/03/06	3	34.92	0	0.00	35.00	3	8,428	0.04%
2019/03/05	1	34.35	6	33.96	34.45	-5	8,237	-0.06%
2019/03/04	1	33.15	4	33.20	33.25	-3	8,038	-0.04%
2019/02/27	9	32.63	0	0.00	33.00	9	8,031	0.11%
2019/02/26	23	32.02	6	32.33	32.20	17	7,790	0.22%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/20	1	30.95	0	0.00	31.00	1	8,001	0.01%
2019/02/19	0	0.00	2	31.00	30.95	-2	8,135	-0.02%
2019/02/18	2	31.05	2	31.13	31.05	0	8,213	0.00%
2019/02/15	3	31.00	1	31.05	31.10	2	8,357	0.02%
2019/02/14	0	0.00	8	31.06	31.05	-8	8,407	-0.10%
2019/02/12	6	30.68	0	0.00	30.60	6	8,326	0.07%
2019/02/11	1.1	31.05	0	0.00	30.90	1.1	8,344	0.01%
2019/01/30	0	0.00	9	31.16	31.15	-9	8,698	-0.10%
2019/01/28	0	0.00	2	30.90	30.95	-2	8,594	-0.02%
2019/01/23	0.1	30.90	0	0.00	30.80	0.1	8,901	0.00%
2019/01/22	1	30.75	0	0.00	30.90	1	9,289	0.01%
2019/01/21	0	31.20	0	0.00	30.95	0	9,736	0.00%
2019/01/18	2	30.75	2	30.80	30.95	0	9,947	0.00%
2019/01/17	2	30.90	0	0.00	30.85	2	10,072	0.02%
2019/01/16	1	30.90	1	30.95	30.90	0	10,165	0.00%
2019/01/15	1	31.15	2	31.30	31.05	-1	10,457	-0.01%
2019/01/14	0	0.00	5	30.65	30.65	-5	10,422	-0.05%
2019/01/11	1	30.80	0	0.00	30.75	1	10,533	0.01%
2019/01/10	0	0.00	1	30.85	30.85	-1	10,842	-0.01%
2019/01/04	1	30.35	0	0.00	30.40	1	11,084	0.01%
2019/01/03	2	30.03	4	30.13	30.20	-2	11,275	-0.02%
2019/01/02	4	30.16	0	0.00	30.20	4	11,309	0.04%
2018/12/28	0	0.00	10	30.54	30.55	-10	11,396	-0.09%
2018/12/27	0	0.00	1	29.90	30.15	-1	11,526	-0.01%
2018/12/26	1	29.75	11	29.67	29.60	-10	11,643	-0.09%
2018/12/25	5	29.95	3	30.40	29.90	2	11,699	0.02%
2018/12/24	0	0.00	2	30.60	30.55	-2	11,796	-0.02%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/21	1	30.65	0	0.00	30.70	1	12,358	0.01%
2018/12/20	0	0.00	2	30.50	30.60	-2	12,439	-0.02%
2018/12/18	3	30.93	4	31.05	30.70	-1	12,853	-0.01%
2018/12/17	2	30.80	0	0.00	30.65	2	12,869	0.02%
2018/12/14	3.1	30.98	3.2	30.85	30.75	-0.2	12,925	0.00%
2018/12/13	1	30.80	1	30.85	30.85	0	12,911	0.00%
2018/12/12	6	30.39	0	0.00	30.35	6	12,868	0.05%
2018/12/11	4	30.18	0	0.00	30.15	4	12,726	0.03%
2018/12/10	6.1	30.25	0	0.00	30.15	6.1	12,583	0.05%
2018/12/06	1	30.70	0	0.00	30.55	1	12,552	0.01%
2018/12/05	3	30.93	0	0.00	31.00	3	12,475	0.02%
2018/12/04	2	31.00	0	0.00	31.35	2	12,369	0.02%
2018/12/03	2	31.35	1	31.45	31.45	1	12,293	0.01%
2018/11/30	5	31.45	4	31.43	30.90	1	12,015	0.01%
2018/11/29	8.2	31.37	10	30.65	30.85	-1.8	11,377	-0.02%
2018/11/27	3	30.85	111	30.83	30.85	-108	11,055	-0.98%	大賣/鉅額交易
2018/11/26	0.1	31.40	105	31.10	31.20	-105	10,979	-0.96%	大賣/鉅額交易
2018/11/23	4	31.70	0	0.00	31.85	4	10,832	0.04%
2018/11/22	8.4	31.81	52	31.66	31.70	-43.7	10,775	-0.41%
2018/11/21	2.4	32.91	5	32.95	32.60	-2.7	10,602	-0.02%
2018/11/20	40.4	33.20	3	33.15	33.10	37.4	10,498	0.36%
2018/11/19	2	32.88	1	33.20	32.85	1	10,461	0.01%
2018/11/16	6	32.46	0	0.00	32.55	6	10,410	0.06%
2018/11/15	40	31.90	0	0.00	31.90	40	10,355	0.39%
2018/11/14	0	0.00	1	31.80	32.00	-1	10,300	-0.01%
2018/11/13	1.1	31.22	1	31.45	31.30	0.1	10,161	0.00%
2018/11/12	2	31.38	0	0.00	31.35	2	10,092	0.02%
2018/11/08	6	30.83	7	30.99	30.95	-1	10,009	-0.01%
2018/11/07	0	0.00	6.8	31.68	31.15	-6.8	9,901	-0.07%
2018/11/06	0	0.00	1	30.40	30.30	-1	9,557	-0.01%
2018/11/05	1	30.45	0	0.00	30.55	1	9,609	0.01%
2018/11/02	2	30.25	5	30.35	30.55	-3	9,579	-0.03%
2018/11/01	7	30.27	0	0.00	30.00	7	9,521	0.07%
2018/10/30	58	30.44	4	30.58	30.35	54	9,227	0.59%
2018/10/29	5	30.53	3	30.13	30.90	2	8,839	0.02%
2018/10/26	4	29.53	3	29.60	29.50	1	8,379	0.01%
2018/10/25	7	29.28	2	28.95	28.85	5	8,182	0.06%
2018/10/24	1	29.10	5	29.03	29.25	-4	8,066	-0.05%
2018/10/23	2	29.88	1	29.20	29.05	1	8,025	0.01%
2018/10/19	3	29.27	4	29.41	29.05	-1	7,663	-0.01%
2018/10/18	3.2	28.78	8	28.41	29.60	-4.8	7,530	-0.06%
2018/10/16	7	27.90	0	0.00	27.85	7	7,181	0.10%
2018/10/15	5	27.50	2	27.85	27.40	3	7,120	0.04%
2018/10/12	2	27.50	4	27.58	28.40	-2	7,056	-0.03%
2018/10/09	43	28.65	1	28.55	28.50	42	6,786	0.62%
2018/10/08	41	28.55	0	0.00	28.55	41	6,735	0.61%
2018/10/05	2	28.40	8	28.03	28.35	-6	6,666	-0.09%
2018/10/03	2	29.98	0	0.00	29.80	2	6,320	0.03%
2018/10/02	3	29.73	0	0.00	29.50	3	6,271	0.05%
2018/10/01	6	30.28	5	30.15	30.25	1	6,159	0.02%
2018/09/28	10	29.81	6.4	29.70	29.90	3.6	6,166	0.06%
2018/09/27	1	28.50	3	28.95	29.00	-2	6,027	-0.03%
2018/09/26	1	27.80	2	27.95	28.55	-1	5,961	-0.02%
2018/09/25	5	27.91	6	27.87	28.05	-1	5,714	-0.02%
2018/09/21	1	26.85	0	0.00	26.95	1	5,414	0.02%
2018/09/20	0	0.00	9	26.30	26.50	-9	5,337	-0.17%
2018/09/18	4	26.15	2	26.20	26.10	2	5,183	0.04%
2018/09/17	0	0.00	2	25.75	25.80	-2	5,084	-0.04%
2018/09/14	3	25.70	0	0.00	25.70	3	5,095	0.06%
2018/09/06	6	25.57	4	25.50	25.75	2	4,944	0.04%
2018/09/04	4	25.90	0	0.00	25.90	4	4,826	0.08%
2018/09/03	1	25.70	0	0.00	25.70	1	4,797	0.02%
2018/08/30	0	0.00	2	25.65	25.65	-2	4,694	-0.04%
2018/08/28	0	0.00	3	25.95	26.00	-3	4,641	-0.06%
2018/08/23	3	26.10	2	25.70	26.10	1	4,819	0.02%
2018/08/22	3	25.65	5	25.83	26.00	-2	4,732	-0.04%
2018/08/20	1	25.20	1	25.30	25.20	0	4,507	0.00%
2018/08/15	1	25.25	0	0.00	25.20	1	4,524	0.02%
2018/08/10	1	25.10	0	0.00	25.25	1	4,372	0.02%
2018/08/08	0	0.00	15	25.00	25.05	-15	4,309	-0.35%
2018/07/26	0	0.00	6	25.05	25.00	-6	4,053	-0.15%
2018/07/25	0	0.00	1	25.00	25.05	-1	4,044	-0.02%
2018/07/18	0	0.00	4	25.11	25.10	-4	3,933	-0.10%
2018/07/17	0	0.00	3	25.15	25.15	-3	3,878	-0.08%
2018/07/11	2	24.30	5	24.40	24.30	-3	3,710	-0.08%
2018/07/10	0	0.00	20	24.40	24.45	-20	3,628	-0.55%
2018/07/06	20	24.30	2	24.25	24.30	18	3,494	0.52%
2018/07/05	0	0.00	1	24.20	24.30	-1	3,275	-0.03%
2018/07/04	2	23.90	0	0.00	24.05	2	3,025	0.07%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/26	0	0.00	20	23.40	23.40	-20	2,832	-0.71%
2018/06/19	2	23.40	0	0.00	23.40	2	2,793	0.07%
2018/06/13	0	0.00	10	23.50	23.50	-10	2,685	-0.37%
2018/06/12	0	0.00	7	23.55	23.55	-7	2,732	-0.26%
2018/06/11	0	0.00	1	23.70	23.70	-1	2,727	-0.04%
2018/06/05	0	0.00	5	23.85	23.80	-5	2,758	-0.18%
2018/06/01	0	0.00	2	23.48	23.55	-2	2,739	-0.07%
2018/05/31	7	23.35	0	0.00	23.15	7	2,696	0.26%
2018/05/30	3	23.50	0	0.00	23.50	3	2,387	0.13%
2018/05/25	0	0.00	10	23.90	23.95	-10	2,352	-0.43%
2018/05/23	0	0.00	2	23.65	23.75	-2	2,277	-0.09%
2018/05/17	0	0.00	2	23.50	23.40	-2	2,309	-0.09%
2018/05/15	1	23.40	2	23.55	23.40	-1	2,352	-0.04%
2018/05/11	1	22.75	0	0.00	22.85	1	2,335	0.04%
2018/05/08	0	0.00	2	22.35	22.35	-2	2,305	-0.09%
2018/05/02	0	0.00	2	22.80	22.85	-2	2,357	-0.08%
2018/04/17	0	0.00	1	23.00	23.20	-1	2,387	-0.04%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/27	10	22.60	0	0.00	22.55	10	2,382	0.42%
2018/03/26	0	0.00	4	22.45	22.60	-4	2,378	-0.17%
2018/03/23	2	22.48	0	0.00	22.45	2	2,363	0.08%
2018/03/22	2	22.73	2	22.70	22.75	0	2,341	0.00%
2018/03/19	1	22.80	0	0.00	22.85	1	2,367	0.04%
2018/03/15	0	0.00	1	22.80	22.75	-1	2,348	-0.04%
2018/03/13	1	22.60	0	0.00	22.75	1	2,364	0.04%
2018/03/12	0	0.00	7	22.60	22.60	-7	2,365	-0.30%
2018/03/07	2	22.35	0	0.00	22.35	2	2,374	0.08%
2018/03/05	1	22.35	0	0.00	22.20	1	2,487	0.04%
2018/03/02	2	22.40	0	0.00	22.55	2	2,467	0.08%
2018/02/22	1	22.55	0	0.00	22.70	1	2,508	0.04%
2018/02/12	2	21.85	0	0.00	21.85	2	2,607	0.08%
2018/02/09	1	21.85	0	0.00	21.85	1	2,588	0.04%
2018/02/08	2	22.25	0	0.00	22.30	2	2,595	0.08%
2018/02/07	0	0.00	5	22.57	22.35	-5	2,598	-0.19%
2018/02/06	7	22.74	0	0.00	22.35	7	2,537	0.28%
2018/02/05	3	23.33	0	0.00	23.30	3	2,425	0.12%
2018/02/02	2	23.60	0	0.00	23.55	2	2,438	0.08%
2018/01/25	0	0.00	2	23.85	23.85	-2	2,472	-0.08%
2018/01/23	5	23.75	0	0.00	23.85	5	2,466	0.20%
2018/01/19	2	23.80	0	0.00	23.85	2	2,480	0.08%
2018/01/16	2	23.75	0	0.00	23.80	2	2,557	0.08%
2018/01/15	1	23.70	0	0.00	23.80	1	2,548	0.04%
2018/01/12	1	23.80	0	0.00	23.75	1	2,540	0.04%
2018/01/05	4	23.60	0	0.00	23.65	4	2,586	0.15%
2018/01/04	10	23.75	0	0.00	23.70	10	2,605	0.38%
2018/01/02	1	23.65	0	0.00	23.65	1	2,722	0.04%