台亞 (2340)-元大-蘆洲券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
38.05
漲跌
▼0.25
漲幅
-0.65%
成交量
663張
產業
上市半導體類股
885人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台亞 (2340)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/17	0	38.15	0	0.00	38.50	0	1,718	0.00%
2024/05/14	0	0.00	27	37.46	37.55	-27	1,721	-1.57%
2024/05/13	1	37.15	0	0.00	37.30	1	1,729	0.06%
2024/05/10	11	37.52	0	0.00	37.20	11	1,737	0.63%
2024/05/09	3	37.93	0	0.00	37.85	3	1,723	0.17%
2024/05/07	0	0.00	30	38.60	38.05	-30	1,723	-1.74%
2024/05/02	0	0.00	1	38.90	38.85	-1	1,724	-0.06%
2024/04/30	0	0.00	2	38.90	38.80	-2	1,728	-0.12%
2024/04/29	0	0.00	6	38.71	39.10	-6	1,731	-0.35%
2024/04/26	3	38.00	74	37.76	37.80	-71	1,719	-4.13%
2024/04/24	0	38.20	0	0.00	38.20	0	1,723	0.00%
2024/04/23	1	37.55	1	37.55	37.60	0	1,748	0.00%
2024/04/19	2	37.88	4	37.81	37.40	-2	1,756	-0.11%
2024/04/18	0	0.00	3	39.02	38.75	-3	1,728	-0.17%
2024/04/17	1	39.10	4	38.78	39.20	-3	1,725	-0.17%
2024/04/16	4	38.74	1	38.30	38.35	3	1,708	0.18%
2024/04/15	4	39.95	0	0.00	39.80	4	1,686	0.24%
2024/04/12	22	41.50	19	41.79	41.40	3	1,656	0.18%
2024/04/11	0	0.00	61	40.12	40.15	-61	1,556	-3.92%
2024/04/09	0	0.00	0.5	39.90	39.95	-0.5	1,564	-0.03%
2024/04/08	1	39.30	2	39.35	39.30	-1	1,560	-0.06%
2024/04/03	2	39.40	1	39.40	39.60	1	1,567	0.06%
2024/04/02	1	40.00	0	0.00	39.80	1	1,571	0.06%
2024/04/01	2	40.10	0	0.00	40.30	2	1,575	0.13%
2024/03/29	0	39.30	0	0.00	39.25	0	1,559	0.00%
2024/03/28	5	39.25	0	0.00	39.30	5	1,558	0.32%
2024/03/27	1	39.20	0	0.00	39.25	1	1,557	0.06%
2024/03/26	10	40.00	50	39.54	39.40	-40	1,555	-2.57%
2024/03/25	0	0.00	2	40.55	40.75	-2	1,544	-0.13%
2024/03/20	5	39.30	10	39.30	39.15	-5	1,598	-0.31%
2024/03/19	0	39.70	3	39.25	39.10	-3	1,607	-0.19%
2024/03/18	0	0.00	0.8	39.19	39.70	-0.8	1,625	-0.05%
2024/03/15	2	39.75	0	0.00	39.00	2	1,621	0.12%
2024/03/14	0	0.00	2	39.55	39.65	-2	1,587	-0.13%
2024/03/13	20	40.29	1.4	40.36	40.05	18.6	1,577	1.18%
2024/03/12	0	0.00	0.2	41.00	41.15	-0.2	1,559	-0.01%
2024/03/08	2	41.58	0	0.00	41.60	2	1,574	0.13%
2024/03/07	15	40.90	0	0.00	41.00	15	1,568	0.96%
2024/03/06	7	42.15	2	42.15	42.10	5	1,551	0.32%
2024/03/05	1.2	43.19	1	43.05	43.50	0.2	1,578	0.01%
2024/03/04	1	40.80	3	40.80	40.80	-2	1,466	-0.14%
2024/02/29	2	41.53	0	0.00	42.00	2	1,466	0.14%
2024/02/27	2	42.63	0	0.00	42.05	2	1,483	0.13%
2024/02/26	6	42.48	0	0.00	42.80	6	1,544	0.39%
2024/02/22	1	43.05	3	43.38	43.10	-2	1,584	-0.13%
2024/02/21	1	43.75	0	0.00	43.80	1	1,574	0.06%
2024/02/20	3	43.90	0	0.00	43.75	3	1,580	0.19%
2024/02/15	0	0.00	10.3	42.51	43.10	-10.3	1,596	-0.65%
2024/02/05	1	43.05	1.1	42.71	42.60	0	1,595	0.00%
2024/02/02	0	0.00	0	43.10	43.05	0	1,628	0.00%
2024/02/01	1	43.10	0	0.00	43.10	1	1,645	0.06%
2024/01/29	1	44.10	0	0.00	44.05	1	1,666	0.06%
2024/01/26	1	44.30	1	44.25	43.95	0	1,681	0.00%
2024/01/25	3.1	44.99	1	44.65	44.30	2.1	1,715	0.12%
2024/01/24	0	0.00	3	44.95	44.95	-3	1,747	-0.17%
2024/01/23	0	0.00	0.3	44.96	45.00	-0.3	1,817	-0.02%
2024/01/22	0	0.00	3	44.62	44.65	-3	1,844	-0.16%
2024/01/19	8	44.31	5	43.95	44.45	3	1,885	0.16%
2024/01/18	0	0.00	1	44.20	44.20	-1	1,905	-0.05%
2024/01/17	0	0.00	12	43.75	44.00	-12	1,943	-0.62%
2024/01/12	0	0.00	0.2	45.75	45.05	-0.2	2,003	-0.01%
2024/01/11	0	0.00	40	45.10	45.45	-40	2,013	-1.99%
2024/01/10	0	0.00	20	44.99	44.95	-20	2,103	-0.95%
2024/01/09	0.1	44.80	0.5	45.00	44.80	-0.5	2,202	-0.02%
2024/01/08	1.1	45.31	0	0.00	45.25	1.1	2,237	0.05%
2024/01/04	2	45.50	20	45.55	45.50	-18	2,361	-0.76%
2024/01/03	0.1	46.00	40	45.66	45.60	-40	2,506	-1.59%
2023/12/29	0.1	46.50	5	47.10	47.10	-5	2,622	-0.19%
2023/12/28	0	0.00	20	46.75	46.70	-20	2,645	-0.76%
2023/12/27	0	0.00	1	46.95	46.95	-1	2,673	-0.04%
2023/12/25	1	46.30	0	0.00	46.20	1	2,711	0.04%
2023/12/22	0	0.00	1	46.10	46.10	-1	2,737	-0.04%
2023/12/20	5	46.75	0	0.00	46.50	5	2,812	0.18%
2023/12/19	1.1	46.53	32	46.16	46.20	-31	2,838	-1.09%
2023/12/18	3	47.32	10	47.07	47.00	-7	2,862	-0.24%
2023/12/15	11	48.33	2	48.23	48.15	9	2,913	0.31%
2023/12/14	1	47.35	0	0.00	47.65	1	2,976	0.03%
2023/12/13	1	47.88	3	47.00	46.90	-2	2,981	-0.07%
2023/12/12	2	47.83	1	48.30	47.55	1	3,024	0.03%
2023/12/11	0	0.00	1	48.00	47.90	-1	3,197	-0.03%
2023/12/07	3	47.83	0	0.00	47.80	3	3,479	0.09%
2023/12/06	1	48.25	22	48.52	48.20	-21	3,529	-0.59%
2023/12/05	3	49.19	5	48.64	48.40	-2	3,561	-0.06%
2023/12/04	1	50.20	7.3	49.95	49.65	-6.3	3,588	-0.17%
2023/12/01	0	0.00	1	49.50	49.40	-1	3,726	-0.03%
2023/11/30	1	50.20	3.2	49.89	49.90	-2.2	3,894	-0.06%
2023/11/29	0	48.90	0	0.00	49.35	0	3,954	0.00%
2023/11/28	0	0.00	1	49.00	49.00	-1	4,094	-0.02%
2023/11/27	2	49.16	2	48.65	48.20	0	4,118	0.00%
2023/11/24	1.1	49.35	1	48.30	48.35	0.1	4,190	0.00%
2023/11/22	0	0.00	0.2	47.40	47.55	-0.2	4,312	0.00%
2023/11/21	1	46.75	0	0.00	46.90	1	4,302	0.02%
2023/11/20	0	0.00	1	46.45	46.50	-1	4,316	-0.02%
2023/11/17	0.2	46.15	0	0.00	46.10	0.2	4,337	0.00%
2023/11/16	1	45.55	0.3	45.75	45.75	0.7	4,369	0.02%
2023/11/15	0	45.70	2	45.80	45.60	-2	4,382	-0.04%
2023/11/14	0	0.00	0.3	45.70	45.70	-0.3	4,420	-0.01%
2023/11/13	0	0.00	2.1	44.93	44.75	-2.1	4,445	-0.05%
2023/11/10	2.1	44.70	5	45.15	44.60	-2.9	4,533	-0.06%
2023/11/09	0.3	46.10	1	46.20	45.80	-0.8	4,575	-0.02%
2023/11/08	0	0.00	1	47.25	46.95	-1	4,633	-0.02%
2023/11/07	0	0.00	0.4	47.00	46.90	-0.4	4,689	-0.01%
2023/11/06	0	0.00	10	47.13	47.15	-10	4,801	-0.21%
2023/11/03	0	46.70	0	0.00	46.75	0	4,847	0.00%
2023/11/02	2	47.00	0	0.00	46.90	2	4,919	0.04%
2023/11/01	1	45.35	11	45.68	45.70	-10	4,993	-0.20%
2023/10/31	0	0.00	13	45.80	44.80	-13	5,042	-0.26%
2023/10/30	5.1	47.00	1	47.60	46.90	4.1	5,120	0.08%
2023/10/27	1	47.50	1	47.35	47.25	0	5,187	0.00%
2023/10/26	1.1	48.50	1	49.15	48.10	0.1	5,322	0.00%
2023/10/25	0.1	49.50	1	49.65	49.50	-0.9	5,425	-0.02%
2023/10/24	0	0.00	3	49.08	49.40	-3	5,755	-0.05%
2023/10/23	1	48.50	2	48.80	48.50	-1	6,152	-0.02%
2023/10/20	1	47.45	0	0.00	47.45	1	6,321	0.02%
2023/10/19	11	48.36	3	48.23	48.40	8	6,424	0.12%
2023/10/18	0.1	48.00	0	0.00	48.20	0.1	6,550	0.00%
2023/10/16	1	48.20	15	49.21	48.30	-14	6,794	-0.21%
2023/10/13	5	50.00	0	0.00	49.80	5	7,357	0.07%
2023/10/12	3	49.53	11	50.27	50.40	-8	8,013	-0.10%
2023/10/11	18	50.03	13	49.71	49.20	5	8,379	0.06%
2023/10/06	32	49.08	0.1	49.55	49.10	31.9	8,543	0.37%
2023/10/05	2.1	48.78	1.7	48.98	48.90	0.4	8,766	0.00%
2023/10/04	1.3	46.82	0	0.00	47.30	1.3	10,054	0.01%
2023/10/03	2	47.93	1	47.95	47.70	1	10,473	0.01%
2023/09/27	0.3	46.95	0	0.00	47.05	0.3	12,237	0.00%
2023/09/26	0	0.00	1	47.35	47.30	-1	12,442	-0.01%
2023/09/25	0	0.00	0.6	48.58	48.60	-0.6	12,575	0.00%
2023/09/21	2	47.45	280	47.09	47.15	-278	12,811	-2.17%	大賣/鉅額交易
2023/09/20	0.3	47.95	0	0.00	47.30	0.3	13,091	0.00%
2023/09/19	3.1	48.89	3	49.50	48.30	0.1	13,853	0.00%
2023/09/18	20	50.10	5	50.04	50.00	15	14,751	0.10%
2023/09/14	2.3	49.51	27	51.26	51.40	-24.7	15,231	-0.16%
2023/09/13	17	50.11	14	51.19	49.60	3	15,111	0.02%
2023/09/12	1	50.50	2	49.98	50.00	-1	14,922	-0.01%
2023/09/11	1	48.70	1	49.40	48.90	0	14,856	0.00%
2023/09/08	1	49.20	0	0.00	49.10	1	14,827	0.01%
2023/09/07	1	49.85	2	50.40	49.45	-1	14,814	-0.01%
2023/09/06	18	51.62	14	50.61	50.50	4	14,803	0.03%
2023/09/05	15	51.08	17	50.83	51.00	-2	14,632	-0.01%
2023/09/04	4.1	48.18	1	49.00	48.10	3.1	14,442	0.02%
2023/09/01	2	50.70	7	50.83	50.20	-5	14,339	-0.03%
2023/08/31	0	48.70	5	48.55	49.05	-5	14,215	-0.04%
2023/08/30	20	49.52	19	49.64	49.20	1	14,254	0.01%
2023/08/29	10	49.21	19	48.92	49.60	-9	14,161	-0.06%
2023/08/28	36.2	47.19	24	46.54	46.80	12.2	13,961	0.09%
2023/08/25	1	48.25	0	0.00	48.05	1	13,914	0.01%
2023/08/24	0	0.00	3.1	48.96	48.25	-3.1	13,895	-0.02%
2023/08/23	0.5	48.50	9	48.27	48.40	-8.5	13,859	-0.06%
2023/08/22	6	47.69	0	0.00	47.60	6	13,827	0.04%
2023/08/21	0.2	48.90	0	0.00	48.45	0.2	13,785	0.00%
2023/08/18	2.5	48.46	0	0.00	48.10	2.5	13,768	0.02%
2023/08/17	0	0.00	2	49.70	49.35	-2	13,716	-0.01%
2023/08/16	11	48.75	0	0.00	48.65	11	13,666	0.08%
2023/08/15	0.2	48.09	42	48.92	49.50	-41.8	13,569	-0.31%
2023/08/14	5	47.00	5	47.63	47.60	0	13,488	0.00%
2023/08/11	6	48.87	3	49.15	48.70	3	13,417	0.02%
2023/08/10	6	49.93	15	49.32	49.10	-9	13,362	-0.07%
2023/08/09	0	0.00	2	50.80	51.30	-2	13,247	-0.02%
2023/08/07	0	0.00	0.1	50.90	50.60	-0.1	13,114	0.00%
2023/08/04	3	51.07	1	51.30	51.30	2	13,008	0.02%
2023/08/02	17	52.35	61	51.81	52.00	-44	12,926	-0.34%
2023/08/01	21	53.95	19.1	53.43	53.20	2	12,783	0.02%
2023/07/31	11.6	53.84	15	53.93	53.90	-3.4	12,688	-0.03%
2023/07/28	35.1	53.05	11	53.11	53.20	24.1	12,507	0.19%
2023/07/27	40.1	54.59	18	53.53	53.00	22.1	12,373	0.18%
2023/07/26	22.4	55.16	34	55.43	54.70	-11.6	12,012	-0.10%
2023/07/25	13	54.57	27	54.79	54.20	-14	11,587	-0.12%
2023/07/24	8.4	53.96	8	53.55	53.50	0.4	11,384	0.00%
2023/07/21	2	53.70	3	52.70	53.10	-1	11,262	-0.01%
2023/07/20	10.1	53.46	12	53.26	53.50	-2	11,164	-0.02%
2023/07/19	41	54.22	21	54.07	53.20	20	11,038	0.18%
2023/07/18	41.3	55.78	50	55.29	53.30	-8.7	10,768	-0.08%
2023/07/17	100.2	56.65	58.3	56.65	57.30	41.9	10,186	0.41%
2023/07/14	29.1	53.67	51	53.82	53.70	-21.9	9,505	-0.23%
2023/07/13	39.6	52.15	16	51.84	51.00	23.6	9,074	0.26%
2023/07/12	27.3	50.86	28	51.19	50.60	-0.7	8,779	-0.01%
2023/07/11	201	53.50	102	52.06	51.50	99	8,502	1.16%	大買/大賣/
2023/07/10	25	49.69	50	50.64	52.10	-25	7,151	-0.35%
2023/07/07	72	48.31	63.2	47.92	47.45	8.9	6,714	0.13%
2023/07/06	51.2	48.31	81	49.08	50.00	-29.9	6,010	-0.50%
2023/07/05	23.6	46.25	14	46.45	45.50	9.6	5,113	0.19%
2023/07/04	40.5	45.20	33	45.16	45.40	7.5	4,913	0.15%
2023/07/03	26	44.91	25	44.24	44.45	1	4,714	0.02%
2023/06/30	6	43.99	5	44.09	44.25	1	4,562	0.02%
2023/06/29	29	43.84	29	43.26	43.35	0	4,455	0.00%
2023/06/28	43	45.27	50	44.53	43.65	-7	4,366	-0.16%
2023/06/27	79.3	46.30	41	45.33	44.80	38.3	4,307	0.89%
2023/06/26	80	46.65	74	47.37	48.70	6	3,701	0.16%
2023/06/21	9	42.64	17.7	43.43	44.30	-8.7	2,798	-0.31%
2023/06/20	13	39.67	10	39.93	40.30	3	2,432	0.12%
2023/06/19	3	38.67	5	38.88	38.80	-2	2,247	-0.09%
2023/06/16	4.3	37.39	5	37.45	37.45	-0.8	2,185	-0.03%
2023/06/15	4.2	37.89	0	0.00	37.85	4.2	2,158	0.19%
2023/06/14	4	38.26	3	38.30	38.30	1	2,150	0.05%
2023/06/13	8.1	37.98	1	38.50	37.75	7.1	2,123	0.33%
2023/06/12	56.1	38.09	0	0.00	38.25	56.1	2,097	2.67%
2023/06/09	15	37.48	3	37.28	37.50	12	2,049	0.59%
2023/06/08	1.1	37.50	0	0.00	37.00	1.1	2,061	0.05%
2023/06/07	3	37.75	1	38.00	37.70	2	2,073	0.10%
2023/06/06	2	38.00	0	0.00	38.25	2	2,072	0.10%
2023/06/05	1	38.30	0	0.00	37.80	1	2,059	0.05%
2023/06/02	60	36.65	0	0.00	36.70	60	2,001	3.00%
2023/06/01	35	36.55	1.2	36.58	36.65	33.8	2,022	1.67%
2023/05/31	11	36.41	1	36.35	36.85	10	2,079	0.48%
2023/05/30	2	36.55	0	0.00	36.35	2	2,197	0.09%
2023/05/29	25	36.30	0	0.00	36.30	25	2,223	1.12%
2023/05/26	50	35.63	30	35.43	35.60	20	2,240	0.89%
2023/05/25	0	35.85	0	0.00	35.80	0	2,268	0.00%
2023/05/24	10	36.25	1	36.00	36.30	9	2,297	0.39%
2023/05/22	0	0.00	0.1	35.80	35.95	-0.1	2,408	0.00%
2023/05/18	10	35.55	1	35.45	35.60	9	2,423	0.37%
2023/05/17	1	35.80	0	0.00	35.45	1	2,423	0.04%
2023/05/16	2	35.68	1	35.25	35.60	1	2,424	0.04%
2023/05/15	20	34.28	0	0.00	34.35	20	2,411	0.83%
2023/05/12	40.2	34.29	95	34.02	34.30	-54.8	2,438	-2.25%
2023/05/11	40.2	34.29	95	34.02	33.80	-54.8	2,447	-2.24%
2023/05/10	10	34.33	1	34.35	34.80	9	2,442	0.37%
2023/05/09	20	34.78	1	34.65	34.55	19	2,445	0.78%
2023/05/08	5	35.20	0	0.00	35.15	5	2,453	0.20%
2023/05/05	2	35.40	0	0.00	35.50	2	2,471	0.08%
2023/05/04	20	35.15	0	0.00	35.20	20	2,509	0.80%
2023/05/02	2	35.13	0	0.00	35.00	2	2,619	0.08%
2023/04/26	0	0.00	3	34.25	34.40	-3	2,646	-0.11%
2023/04/25	0	0.00	2	34.60	34.35	-2	2,631	-0.08%
2023/04/24	0	0.00	1	35.95	35.90	-1	2,590	-0.04%
2023/04/21	0.2	36.41	9	36.61	36.15	-8.9	2,575	-0.34%
2023/04/19	4.1	38.23	30	37.75	37.75	-26	2,530	-1.03%
2023/04/18	30	38.10	0.1	38.50	38.05	29.9	2,503	1.19%
2023/04/17	2	38.40	0	0.00	38.15	2	2,508	0.08%
2023/04/14	0	0.00	7	38.55	38.45	-7	2,479	-0.28%
2023/04/13	0	0.00	0.3	38.60	38.40	-0.3	2,464	-0.01%
2023/04/12	1	38.85	1	38.90	38.90	0	2,446	0.00%
2023/04/10	2	38.80	0	0.00	38.75	2	2,438	0.08%
2023/04/07	2	39.30	0	0.00	39.40	2	2,418	0.08%
2023/04/06	0	38.95	13.2	39.60	39.55	-13.2	2,410	-0.55%
2023/03/31	0	0.00	26	38.85	38.80	-26	2,381	-1.09%
2023/03/30	0	0.00	0.3	38.90	38.70	-0.3	2,365	-0.01%
2023/03/29	22.3	38.85	3	38.82	38.60	19.3	2,351	0.82%
2023/03/28	37	40.36	34	40.06	39.70	3	2,267	0.13%
2023/03/27	49	39.97	6.2	40.63	41.50	42.8	2,000	2.14%
2023/03/24	1	38.80	10	38.99	38.95	-9	1,781	-0.51%
2023/03/23	4	38.00	2	38.03	38.00	2	1,716	0.12%
2023/03/21	0	0.00	1	37.20	37.20	-1	1,709	-0.06%
2023/03/20	0	37.40	0	0.00	37.25	0	1,729	0.00%
2023/03/17	0	37.00	0	0.00	36.95	0	1,744	0.00%
2023/03/16	0	0.00	1	36.85	36.35	-1	1,761	-0.06%
2023/03/15	0.1	37.45	0	0.00	37.00	0.1	1,797	0.01%
2023/03/14	1	36.80	1	37.00	37.00	0	1,868	0.00%
2023/03/10	0.1	37.50	72	37.50	37.40	-72	1,995	-3.61%
2023/03/09	2	38.35	1	38.95	38.15	1	2,020	0.05%
2023/03/08	2	38.58	3	38.33	38.45	-1	2,027	-0.05%
2023/03/07	0.1	38.25	0	0.00	38.15	0.1	2,013	0.00%
2023/03/06	0	37.55	0	0.00	37.55	0	2,009	0.00%
2023/03/03	5	37.76	3	37.65	37.60	2	2,013	0.10%
2023/03/02	2	39.03	3	38.62	38.45	-1	2,013	-0.05%
2023/03/01	0.2	37.15	3	37.70	37.90	-2.8	2,128	-0.13%
2023/02/24	9.1	37.52	0	0.00	37.60	9.1	2,191	0.42%
2023/02/23	24.1	37.44	12	37.78	38.10	12.1	2,218	0.55%
2023/02/22	12.9	37.48	3	37.55	37.45	9.9	2,305	0.43%
2023/02/21	5.3	38.38	2	38.45	38.45	3.3	2,324	0.14%
2023/02/20	5.2	39.04	9	39.02	39.00	-3.8	2,431	-0.16%
2023/02/13	10.1	36.33	0	0.00	36.50	10.1	2,674	0.38%
2023/02/10	2	36.70	0	0.00	36.30	2	2,691	0.07%
2023/02/07	0	37.35	0	0.00	37.20	0	2,720	0.00%
2023/02/06	11.2	37.08	0	0.00	37.10	11.2	2,716	0.41%
2023/02/03	0.1	38.00	5	38.10	37.95	-4.9	2,713	-0.18%
2023/02/02	0	0.00	3.2	38.68	38.35	-3.2	2,707	-0.12%
2023/02/01	36	37.94	11	37.95	37.90	25	2,694	0.93%
2023/01/31	0	0.00	13	37.71	38.00	-13	2,665	-0.49%
2023/01/30	0	0.00	2	36.58	36.35	-2	2,626	-0.08%
2023/01/17	20	35.11	12	35.27	35.30	8	2,624	0.30%
2023/01/16	10	34.40	8	34.59	34.65	2	2,630	0.08%
2023/01/13	0.2	34.48	10	35.21	34.30	-9.8	2,642	-0.37%
2023/01/12	6	35.05	8	35.00	35.00	-2	2,701	-0.07%
2023/01/11	6	34.93	0	0.00	35.05	6	2,709	0.22%
2023/01/09	0	0.00	6	35.03	35.10	-6	2,749	-0.22%
2023/01/06	0	0.00	3	34.35	34.50	-3	2,763	-0.11%
2023/01/05	5	34.05	0	0.00	34.00	5	2,815	0.18%
2023/01/04	0	0.00	2	34.30	34.40	-2	2,830	-0.07%
2022/12/29	1	33.55	0	0.00	33.85	1	2,870	0.03%
2022/12/28	8	34.64	5	34.55	34.20	3	2,889	0.10%
2022/12/26	1	35.05	0	0.00	34.90	1	2,914	0.03%
2022/12/23	0	0.00	20	34.45	34.95	-20	2,953	-0.68%
2022/12/22	22	35.01	0	0.00	35.00	22	3,008	0.73%
2022/12/21	0.2	34.75	0	0.00	34.70	0.2	3,068	0.01%
2022/12/20	1	35.05	0	0.00	35.10	1	3,112	0.03%
2022/12/19	0	0.00	1	36.10	36.10	-1	3,194	-0.03%
2022/12/16	2	36.25	4	36.30	36.15	-2	3,214	-0.06%
2022/12/13	0	0.00	10	35.95	35.85	-10	3,212	-0.31%
2022/12/12	5	35.80	0	0.00	36.00	5	3,228	0.15%
2022/12/09	6	36.23	0	0.00	36.25	6	3,227	0.19%
2022/12/08	6	36.67	0.8	36.60	36.50	5.2	3,232	0.16%
2022/12/07	1	37.50	1	37.20	36.85	0	3,243	0.00%
2022/12/06	7	38.91	8	38.15	37.85	-1	3,268	-0.03%
2022/12/05	5.1	38.95	8	39.14	39.40	-3	3,330	-0.09%
2022/12/02	2.2	38.26	3	37.95	38.30	-0.8	3,271	-0.03%
2022/12/01	3.1	37.52	7	37.59	37.75	-4	3,249	-0.12%
2022/11/30	5	37.05	15	36.70	36.95	-10	3,250	-0.31%
2022/11/28	0.8	40.30	1	36.85	36.75	-0.2	3,316	-0.01%
2022/11/25	1	36.55	11	36.82	36.65	-10	3,316	-0.30%
2022/11/24	9	36.46	2	36.65	36.65	7	3,290	0.21%
2022/11/23	71	36.95	1	37.25	36.60	70	3,246	2.16%
2022/11/22	1	37.65	24	38.24	38.70	-23	3,034	-0.76%
2022/11/21	2	37.75	8	37.80	37.60	-6	2,956	-0.20%
2022/11/18	19	38.27	8	38.28	38.10	11	2,923	0.38%
2022/11/17	3	36.93	32	37.51	37.75	-29	2,822	-1.03%
2022/11/16	46	37.42	33	37.24	37.40	13	2,798	0.46%
2022/11/15	33.1	37.55	5	36.95	37.00	28.1	2,721	1.03%
2022/11/14	50	35.73	4	35.98	36.20	46	2,624	1.75%
2022/11/11	0.2	33.92	0	0.00	34.05	0.2	2,554	0.01%
2022/11/10	1	34.10	1	33.85	33.85	0	2,585	0.00%
2022/11/09	1	33.60	1	34.00	34.15	0	2,602	0.00%
2022/11/08	1	33.35	2	33.85	33.10	-1	2,621	-0.04%
2022/11/07	1	33.60	10	33.40	33.30	-9	2,663	-0.34%
2022/11/04	1	33.35	0	0.00	33.40	1	2,673	0.04%
2022/11/02	0.5	32.15	4	31.85	32.15	-3.5	2,690	-0.13%
2022/11/01	0	0.00	3	31.93	32.05	-3	2,770	-0.11%
2022/10/31	2	31.25	0	0.00	31.65	2	2,788	0.07%
2022/10/28	2	30.85	4	31.50	30.80	-2	2,827	-0.07%
2022/10/27	14	31.61	16	31.86	31.90	-2	2,837	-0.07%
2022/10/26	6	30.64	3	30.70	30.75	3	2,872	0.10%
2022/10/25	7.3	30.86	14	30.93	30.75	-6.8	2,887	-0.23%
2022/10/21	1	31.00	5	31.60	31.40	-4	2,936	-0.14%
2022/10/19	2	32.35	2	32.40	32.25	0	2,972	0.00%
2022/10/18	4	32.20	4	32.60	32.35	0	3,008	0.00%
2022/10/17	0.1	30.55	0	0.00	32.15	0.1	3,099	0.00%
2022/10/14	0	0.00	2	31.85	31.65	-2	3,210	-0.06%
2022/10/13	4	31.14	13	30.60	30.50	-9	3,314	-0.27%
2022/10/12	5	31.75	5	32.50	32.10	0	3,364	0.00%
2022/10/11	1	33.00	1	32.75	32.55	0	3,409	0.00%
2022/10/07	4	34.00	7	33.92	33.95	-3	3,474	-0.09%
2022/10/06	11	34.37	0	0.00	34.45	11	3,522	0.31%
2022/10/05	3	34.00	2	34.28	34.10	1	3,615	0.03%
2022/10/04	1	33.75	1	34.00	34.00	0	3,647	0.00%
2022/10/03	0	0.00	2	32.80	33.45	-2	3,676	-0.05%
2022/09/30	4	33.23	4	32.33	33.60	0	3,801	0.00%
2022/09/29	1	32.80	9	32.70	32.55	-8	3,888	-0.21%
2022/09/28	7	32.70	22	32.13	31.60	-15	3,954	-0.38%
2022/09/27	3	32.82	6	33.05	33.40	-3	4,109	-0.07%
2022/09/26	10	32.87	3	32.86	32.50	7	4,227	0.17%
2022/09/23	2	35.80	4	35.93	36.00	-2	4,334	-0.05%
2022/09/20	2	36.95	3	36.77	36.75	-1	4,740	-0.02%
2022/09/19	1	36.30	2	36.63	36.45	-1	4,946	-0.02%
2022/09/16	4	36.96	1	37.05	37.05	3	5,434	0.06%
2022/09/15	1	37.00	0	0.00	36.70	1	5,680	0.02%
2022/09/14	0	0.00	1	36.55	37.30	-1	5,910	-0.02%
2022/09/13	7	37.62	0	0.00	37.50	7	6,074	0.12%
2022/09/12	13	38.51	3	39.05	38.40	10	6,270	0.16%
2022/09/08	1	36.00	1	36.30	36.40	0	6,348	0.00%
2022/09/07	0	0.00	6	36.15	35.60	-6	6,623	-0.09%
2022/09/06	7	36.58	0	0.00	36.20	7	6,747	0.10%
2022/09/05	3	36.97	0	0.00	37.15	3	6,876	0.04%
2022/09/02	9	38.35	3	38.20	38.50	6	7,001	0.09%
2022/09/01	0	0.00	3	38.75	38.75	-3	7,237	-0.04%
2022/08/31	0	0.00	1	39.45	39.30	-1	7,731	-0.01%
2022/08/30	1	39.00	0	0.00	39.10	1	7,886	0.01%
2022/08/29	2	38.63	0.6	38.68	38.60	1.4	8,184	0.02%
2022/08/26	0	0.00	1	39.90	39.80	-1	8,492	-0.01%
2022/08/25	3	39.87	3.1	39.90	39.80	-0.1	9,188	0.00%
2022/08/24	1	39.50	1	39.50	39.40	0	10,137	0.00%
2022/08/23	0	0.00	2	39.58	39.75	-2	11,077	-0.02%
2022/08/22	13.3	40.15	4	40.20	40.10	9.3	11,237	0.08%
2022/08/19	14	41.91	10	41.80	41.60	4	11,193	0.04%
2022/08/18	10	41.53	0	0.00	41.35	10	11,158	0.09%
2022/08/17	2	41.08	1.3	41.64	41.60	0.7	11,152	0.01%
2022/08/16	1.6	40.84	5.3	41.20	40.70	-3.7	11,130	-0.03%
2022/08/15	11	40.98	19	40.88	40.80	-8	11,143	-0.07%
2022/08/12	1	40.00	4	41.03	41.20	-3	11,166	-0.03%
2022/08/11	1	39.80	0.3	39.79	39.70	0.7	11,140	0.01%
2022/08/10	3.3	39.22	1.6	39.04	38.90	1.7	11,184	0.01%
2022/08/09	1	39.60	0	0.00	39.65	1	11,203	0.01%
2022/08/08	3	39.40	3	39.98	40.05	0	11,223	0.00%
2022/08/05	7	39.79	0.3	39.85	39.85	6.7	11,343	0.06%
2022/08/04	1	39.10	0	0.00	39.10	1	11,348	0.01%
2022/08/03	6	39.03	1	38.75	38.75	5	11,312	0.04%
2022/08/02	5.4	39.39	3	39.42	39.20	2.4	11,308	0.02%
2022/07/29	13	41.11	3.3	41.00	41.15	9.7	11,289	0.09%
2022/07/28	1.3	40.79	5	40.30	40.30	-3.7	11,278	-0.03%
2022/07/22	30	43.39	20	42.75	42.40	10	11,193	0.09%
2022/07/21	102	43.32	8	42.47	43.45	94	11,161	0.84%	大買/
2022/07/20	3.4	44.34	1	44.40	44.40	2.4	11,102	0.02%
2022/07/19	2	43.85	2.2	43.60	43.80	-0.2	11,091	0.00%
2022/07/18	1	42.90	3.3	42.88	43.25	-2.3	11,075	-0.02%
2022/07/15	7.3	41.82	11.3	41.91	41.85	-4	11,042	-0.04%
2022/07/14	9	41.49	13.3	41.44	41.65	-4.3	11,009	-0.04%
2022/07/13	8.3	41.27	32	41.10	40.80	-23.7	11,000	-0.22%
2022/07/12	17.3	39.51	5.1	39.79	40.45	12.2	10,947	0.11%
2022/07/11	5	40.82	3	40.57	40.55	2	10,942	0.02%
2022/07/08	22	40.83	11	40.96	40.85	11	10,944	0.10%
2022/07/07	5	39.46	14	39.95	40.05	-9	10,860	-0.08%
2022/07/06	3.1	39.22	7	39.60	39.05	-3.9	10,826	-0.04%
2022/07/05	54	40.47	6.6	40.24	40.20	47.4	10,868	0.44%
2022/07/04	5.6	39.10	4.6	38.98	38.85	1	10,705	0.01%
2022/07/01	2	42.55	28.3	42.39	39.90	-26.3	10,667	-0.25%
2022/06/30	12	43.49	8.1	43.06	42.70	3.9	10,524	0.04%
2022/06/29	0.2	46.10	4	46.55	46.15	-3.8	10,373	-0.04%
2022/06/28	17.3	47.77	13	47.73	47.10	4.3	10,326	0.04%
2022/06/27	25.6	48.98	20.7	48.89	48.65	4.9	10,273	0.05%
2022/06/24	76	49.37	71	48.69	48.80	5	10,231	0.05%
2022/06/23	24	47.18	23	46.91	48.50	1	9,794	0.01%
2022/06/22	13.1	47.81	14.1	48.47	46.75	-1	9,687	-0.01%
2022/06/21	49	47.61	14	47.21	48.60	35	9,599	0.36%
2022/06/20	6	46.74	37.1	46.80	45.80	-31	9,709	-0.32%
2022/06/17	15.2	46.10	2.1	45.50	46.80	13	9,488	0.14%
2022/06/16	6.3	48.49	4.1	49.08	47.15	2.2	9,363	0.02%
2022/06/15	14	47.71	8	47.73	47.35	6	9,158	0.07%
2022/06/14	10	47.28	4.1	47.45	48.40	5.9	9,169	0.06%
2022/06/13	19	48.59	26	48.68	48.10	-7	9,114	-0.08%
2022/06/10	30.2	50.32	8	50.55	50.60	22.2	9,056	0.25%
2022/06/09	52	50.72	62.2	50.63	50.50	-10.2	8,894	-0.11%
2022/06/08	8	48.91	0	0.00	48.70	8	8,469	0.09%
2022/06/07	14.2	49.00	7	49.15	48.80	7.2	8,479	0.08%
2022/06/06	23	50.49	54	50.50	50.00	-31	8,288	-0.37%
2022/06/02	87	51.32	58	50.99	50.60	29	8,129	0.36%
2022/06/01	88.5	50.15	62	50.23	50.00	26.5	7,600	0.35%
2022/05/31	45.2	48.11	55	49.43	50.30	-9.8	6,714	-0.15%
2022/05/30	4	45.55	5	45.49	45.80	-1	5,834	-0.02%
2022/05/27	8	43.35	10.2	43.60	43.65	-2.2	5,739	-0.04%
2022/05/26	3	43.30	3	43.00	43.00	0	5,817	0.00%
2022/05/25	4	42.85	5	42.96	43.20	-1	5,965	-0.02%
2022/05/24	1	43.50	2	42.50	42.45	-1	6,230	-0.02%
2022/05/23	3	43.65	0	0.00	43.55	3	6,396	0.05%
2022/05/20	5	43.91	2	44.00	44.05	3	6,548	0.05%
2022/05/19	2	42.60	4	43.33	43.55	-2	6,553	-0.03%
2022/05/18	22	43.50	5	44.36	43.50	17	6,682	0.25%
2022/05/17	3	42.52	1	42.60	43.10	2	6,691	0.03%
2022/05/16	7	41.87	3	41.92	41.90	4	6,777	0.06%
2022/05/13	23	42.75	29	42.68	41.95	-6	6,828	-0.09%
2022/05/12	0	0.00	5	39.76	39.65	-5	6,808	-0.07%
2022/05/11	8	40.91	2	40.93	40.85	6	6,905	0.09%
2022/05/10	0	0.00	3	41.32	41.50	-3	7,104	-0.04%
2022/05/09	0	0.00	0.5	41.20	40.75	-0.5	7,344	-0.01%
2022/05/06	0	0.00	1	41.60	42.25	-1	7,460	-0.01%
2022/05/05	1	43.30	0	0.00	42.65	1	7,665	0.01%
2022/05/03	2	41.90	0	0.00	41.95	2	8,044	0.02%
2022/04/29	0	0.00	1	41.90	41.55	-1	8,241	-0.01%
2022/04/28	1	41.75	1	42.20	42.20	0	8,432	0.00%
2022/04/27	1	41.65	4.1	41.99	41.85	-3.1	8,699	-0.04%
2022/04/26	2	42.63	2	42.45	42.25	0	8,838	0.00%
2022/04/25	1.1	42.04	2.1	42.72	42.10	-1	9,042	-0.01%
2022/04/22	5	43.86	3	43.90	43.55	2	9,409	0.02%
2022/04/21	7	45.74	1	45.55	45.45	6	9,586	0.06%
2022/04/20	2	45.98	0	0.00	46.35	2	9,805	0.02%
2022/04/19	0	46.05	3	46.13	45.50	-3	10,088	-0.03%
2022/04/18	2	45.40	1	45.35	45.30	1	10,580	0.01%
2022/04/15	6	45.79	2	45.80	45.50	4	10,885	0.04%
2022/04/14	5	46.76	3	46.90	47.00	2	11,347	0.02%
2022/04/13	2	46.48	2	46.85	47.05	0	11,752	0.00%
2022/04/12	2	45.95	6	45.30	45.75	-4	12,277	-0.03%
2022/04/11	2.1	46.00	2	45.78	45.75	0.1	13,037	0.00%
2022/04/08	8	48.32	2.1	48.19	48.00	6	13,488	0.04%
2022/04/07	10	49.57	4	49.48	48.15	6	14,407	0.04%
2022/04/06	2	49.40	8	49.54	49.65	-6	15,531	-0.04%
2022/04/01	2	50.40	0	0.00	50.40	2	16,793	0.01%
2022/03/31	4	51.43	40	51.40	51.30	-36	19,660	-0.18%
2022/03/30	7	52.36	4.2	52.16	52.00	2.8	20,665	0.01%
2022/03/29	2	52.75	8	53.08	53.00	-6	21,925	-0.03%
2022/03/28	6.2	51.59	1	51.20	51.90	5.2	22,116	0.02%
2022/03/25	8	51.95	9	51.98	52.40	-1	22,363	0.00%
2022/03/24	10.1	51.08	5.1	51.16	51.10	5	22,424	0.02%
2022/03/23	8.1	52.66	15	52.24	52.40	-6.9	22,703	-0.03%
2022/03/22	4.2	50.76	2	51.30	51.10	2.2	22,945	0.01%
2022/03/21	12.2	51.34	2	51.10	51.10	10.2	24,027	0.04%
2022/03/18	3	50.83	2	51.00	51.60	1	25,459	0.00%
2022/03/17	1	50.10	9	50.01	50.50	-8	26,729	-0.03%
2022/03/16	9.1	48.31	5	48.71	48.35	4.1	26,812	0.02%
2022/03/15	14	48.58	72.5	48.01	47.80	-58.5	27,012	-0.22%
2022/03/14	1	49.65	3.8	49.95	50.00	-2.8	27,261	-0.01%
2022/03/11	2	49.45	1	49.20	49.60	1	27,802	0.00%
2022/03/10	2	50.35	1	50.60	50.50	1	28,360	0.00%
2022/03/09	1	49.55	3	49.55	49.60	-2	28,893	-0.01%
2022/03/08	3	50.50	29.1	49.30	49.10	-26.1	30,203	-0.09%
2022/03/07	10	50.03	4	50.45	50.40	6	30,733	0.02%
2022/03/04	1	53.00	15	53.25	52.40	-14	31,520	-0.04%
2022/03/03	1	54.50	3.5	53.66	53.80	-2.5	32,830	-0.01%
2022/03/02	2	53.00	3	53.57	53.70	-1	33,938	0.00%
2022/03/01	7	53.33	112	53.59	53.40	-105	35,137	-0.30%	大賣/鉅額交易
2022/02/25	3	52.60	2.6	52.60	52.30	0.4	37,255	0.00%
2022/02/24	114.2	54.18	13.3	53.53	52.60	100.9	40,766	0.25%	大買/
2022/02/23	16.6	56.17	106	56.02	56.60	-89.4	42,878	-0.21%	大賣/
2022/02/22	11.1	54.71	7	54.80	54.80	4.1	43,918	0.01%
2022/02/21	6.1	56.48	17	56.21	56.40	-10.9	45,811	-0.02%
2022/02/18	5.1	56.48	7.1	56.81	57.20	-2	46,154	0.00%
2022/02/17	11	57.41	4	57.90	57.50	7	46,513	0.02%
2022/02/16	91	57.91	88	58.79	58.00	3	47,318	0.01%
2022/02/15	94.1	57.45	89	58.41	57.30	5.1	47,641	0.01%
2022/02/14	8.1	57.75	1	58.00	57.20	7.1	47,884	0.01%
2022/02/11	7	60.21	4.5	60.28	60.50	2.6	48,076	0.01%
2022/02/10	17.2	60.37	3	60.43	59.80	14.2	48,477	0.03%
2022/02/09	90	60.60	93	61.25	60.80	-3	48,567	-0.01%
2022/02/08	8	59.55	7	59.34	59.70	1	48,745	0.00%
2022/02/07	4.1	57.43	4	58.95	60.00	0.1	49,269	0.00%
2022/01/26	10.1	58.80	10.1	58.85	58.40	0	49,721	0.00%
2022/01/25	12.7	59.36	5	58.88	58.70	7.7	50,911	0.02%
2022/01/24	21.1	60.33	19	59.96	61.00	2.1	51,498	0.00%
2022/01/21	9.1	60.31	0	0.00	59.80	9.1	52,429	0.02%
2022/01/20	77	61.91	12.2	61.74	62.00	64.9	53,055	0.12%
2022/01/19	17.2	61.48	7	61.54	61.00	10.1	53,683	0.02%
2022/01/18	76.7	62.21	7	61.77	61.60	69.7	54,666	0.13%
2022/01/17	25.1	63.62	76	63.67	63.20	-50.9	55,207	-0.09%
2022/01/14	10.1	61.22	12	61.40	61.40	-1.9	55,154	0.00%
2022/01/13	73.2	61.69	13	62.22	61.60	60.2	55,372	0.11%
2022/01/12	14	62.90	13	63.15	62.80	1	55,322	0.00%
2022/01/11	39	64.09	375.3	63.66	63.40	-336.3	55,071	-0.61%	大賣/鉅額交易
2022/01/10	14	66.05	4	66.35	66.50	10	54,632	0.02%
2022/01/07	27	66.60	16	66.29	65.50	11	54,392	0.02%
2022/01/06	33	68.64	28	69.00	69.00	5	53,960	0.01%
2022/01/05	60.8	68.44	47.1	69.30	68.50	13.7	53,581	0.03%
2022/01/04	88.1	71.50	34	71.34	70.30	54.1	53,064	0.10%
2022/01/03	41	71.04	16	70.98	70.50	25	52,246	0.05%
2021/12/30	62	71.38	67.1	72.20	71.10	-5	51,688	-0.01%
2021/12/29	46.3	77.48	56	76.76	74.60	-9.7	50,773	-0.02%
2021/12/28	59.6	78.54	67.8	78.47	78.80	-8.1	49,592	-0.02%
2021/12/27	239.4	77.09	286	77.17	79.40	-46.6	48,366	-0.10%	大買/大賣/
2021/12/24	98	71.57	97.6	72.40	73.20	0.4	45,544	0.00%
2021/12/23	23.2	65.92	85	66.38	66.60	-61.8	44,612	-0.14%
2021/12/22	34	61.15	10	61.42	60.60	24	43,443	0.06%
2021/12/21	14	60.64	20	60.67	60.70	-6	43,194	-0.01%
2021/12/20	13	59.93	21	59.68	59.50	-8	43,139	-0.02%
2021/12/17	16.8	60.50	5	60.46	59.90	11.8	43,014	0.03%
2021/12/16	43	61.46	25	60.86	60.80	18	42,667	0.04%
2021/12/15	130	60.80	114	60.67	60.20	16	42,222	0.04%	大買/大賣/
2021/12/14	151	61.15	105	61.82	58.80	46	41,165	0.11%	大買/大賣/
2021/12/13	161	61.89	253.4	62.72	65.10	-92.3	39,739	-0.23%	大買/大賣/
2021/12/10	21.4	57.92	31.3	58.76	59.20	-9.9	38,546	-0.03%
2021/12/09	51.1	58.27	33.3	58.75	58.40	17.8	38,445	0.05%
2021/12/08	27	57.63	29.3	57.88	57.80	-2.3	38,359	-0.01%
2021/12/07	51.2	58.79	31	57.75	57.30	20.2	38,225	0.05%
2021/12/06	41	60.11	50	60.21	60.10	-9	38,178	-0.02%
2021/12/03	53.3	59.50	47.3	59.89	58.80	6	38,406	0.02%
2021/12/02	267.1	61.08	203	60.59	58.90	64.1	38,061	0.17%	大買/大賣/
2021/12/01	34.3	59.14	40.3	59.40	59.30	-6	37,228	-0.02%
2021/11/30	91	59.39	74	58.92	58.40	17	36,781	0.05%
2021/11/29	92	58.05	124	57.48	58.10	-32	36,132	-0.09%	大賣/
2021/11/26	96	57.01	72.4	57.09	56.20	23.6	35,381	0.07%
2021/11/25	124	60.94	131.1	61.08	59.80	-7.1	34,391	-0.02%	大買/大賣/
2021/11/24	272	59.69	239	59.55	59.90	33	33,367	0.10%	大買/大賣/
2021/11/23	486.4	61.08	453.4	61.37	58.00	32.9	31,285	0.11%	大買/大賣/
2021/11/22	222.7	58.88	220	59.13	60.20	2.7	27,831	0.01%	大買/大賣/
2021/11/19	101.4	53.38	167	53.93	55.90	-65.6	25,730	-0.25%	大買/大賣/
2021/11/18	244.9	51.75	220.4	51.94	50.90	24.5	24,571	0.10%	大買/大賣/
2021/11/17	93	47.43	129	47.87	48.95	-36	22,569	-0.16%	大賣/
2021/11/16	25	44.01	44	43.93	44.50	-19	22,202	-0.09%
2021/11/15	260.6	44.90	307.4	44.93	45.00	-46.8	21,760	-0.22%	大買/大賣/
2021/11/12	120.3	43.41	92.4	43.39	42.50	27.9	20,994	0.13%	大買/
2021/11/11	17.6	42.47	6	42.33	41.90	11.6	20,704	0.06%
2021/11/10	6.1	42.21	9	42.71	42.30	-2.9	20,562	-0.01%
2021/11/09	42.3	44.10	17.5	44.52	43.05	24.8	20,345	0.12%
2021/11/08	20.5	43.30	10	43.55	43.30	10.5	19,935	0.05%
2021/11/05	13	43.11	89	43.25	44.25	-76	19,840	-0.38%
2021/11/04	22.2	45.02	20	45.19	44.05	2.2	19,551	0.01%
2021/11/03	18.1	44.13	24	44.61	44.05	-6	19,115	-0.03%
2021/11/02	200.1	47.69	170.4	46.91	46.00	29.7	18,691	0.16%	大買/大賣/
2021/11/01	28	45.78	76.5	46.67	47.15	-48.5	17,461	-0.28%
2021/10/29	70	43.28	74.2	43.09	42.90	-4.2	17,005	-0.02%
2021/10/28	38.1	41.92	55	42.49	43.30	-16.8	16,930	-0.10%
2021/10/27	78.2	40.26	92	40.31	41.50	-13.8	16,440	-0.08%
2021/10/26	74	38.93	110.4	39.71	39.35	-36.4	15,907	-0.23%	大賣/
2021/10/25	26.2	36.59	81.1	36.71	37.20	-54.9	15,100	-0.36%
2021/10/22	34	34.48	19	34.49	35.00	15	14,817	0.10%
2021/10/21	13	33.67	58	34.06	34.35	-45	15,629	-0.29%
2021/10/20	10	33.20	11	33.09	33.15	-1	16,319	-0.01%
2021/10/19	0	0.00	10.5	32.17	32.10	-10.5	17,313	-0.06%
2021/10/18	5	32.01	1	31.65	31.60	4	17,486	0.02%
2021/10/15	1	31.25	11	31.40	31.70	-10	17,672	-0.06%
2021/10/14	1	29.85	0	30.55	30.65	1	17,911	0.01%
2021/10/13	10	29.99	3	30.17	29.75	7	18,245	0.04%
2021/10/12	6	30.55	2	30.50	30.50	4	18,708	0.02%
2021/10/08	40	31.38	0	0.00	31.40	40	18,897	0.21%
2021/10/07	0	0.00	4	31.48	31.75	-4	19,261	-0.02%
2021/10/06	0	0.00	13	31.38	30.85	-13	19,944	-0.07%
2021/10/05	18	30.97	8	30.94	31.20	10	21,018	0.05%
2021/10/04	69	30.67	23	30.67	30.60	46	21,183	0.22%
2021/10/01	7	31.34	13	31.84	31.00	-6	21,362	-0.03%
2021/09/30	19	32.43	3	32.12	32.45	16	21,454	0.07%
2021/09/29	13	33.15	28	33.06	32.70	-15	21,726	-0.07%
2021/09/28	9	34.38	2	34.48	34.40	7	22,125	0.03%
2021/09/27	8	34.81	29	34.97	35.15	-21	22,318	-0.09%
2021/09/24	1	33.90	3.2	33.77	33.60	-2.2	22,235	-0.01%
2021/09/23	26	33.80	2	33.70	33.65	24	22,170	0.11%
2021/09/22	17	33.47	6	33.73	33.80	11	22,122	0.05%
2021/09/17	63	34.12	1	34.10	34.15	62	22,064	0.28%
2021/09/16	1	34.60	37	34.26	34.05	-36	22,044	-0.16%
2021/09/15	2	34.50	6	34.60	34.60	-4	22,044	-0.02%
2021/09/14	26.1	34.55	6	34.49	34.25	20.1	22,006	0.09%
2021/09/13	33	35.34	9	35.43	35.00	24	21,963	0.11%
2021/09/10	11	35.27	15	35.13	35.05	-4	21,796	-0.02%
2021/09/09	69.1	34.87	67	34.83	35.10	2.1	21,640	0.01%
2021/09/08	57	35.81	110	35.68	35.80	-53	21,064	-0.25%	大賣/
2021/09/07	26	34.95	13	34.66	34.50	13	20,233	0.06%
2021/09/06	67	35.81	50	35.98	35.70	17	19,932	0.09%
2021/09/03	40	35.02	34	34.61	34.60	6	19,723	0.03%
2021/09/02	12	34.88	9	34.32	35.05	3	19,553	0.02%
2021/09/01	27	35.28	16	35.30	35.05	11	19,291	0.06%
2021/08/31	12	34.31	42	34.29	34.90	-30	18,676	-0.16%
2021/08/30	46	34.68	53	34.93	34.95	-7	18,520	-0.04%
2021/08/27	37	34.07	8.7	33.86	34.20	28.3	18,296	0.15%
2021/08/26	40	33.55	27	33.75	33.95	13	18,220	0.07%
2021/08/25	42	33.34	22	33.80	33.30	20	18,089	0.11%
2021/08/24	1	32.20	18	32.32	32.10	-17	17,832	-0.10%
2021/08/23	11	31.72	3	31.75	32.00	8	17,822	0.04%
2021/08/20	1	30.80	0	0.00	30.80	1	18,063	0.01%
2021/08/19	47	31.33	2	31.15	30.60	45	18,015	0.25%
2021/08/18	18	30.39	10	30.07	31.45	8	17,955	0.04%
2021/08/17	9	31.17	24	30.88	30.20	-15	17,881	-0.08%
2021/08/16	10	31.36	14	31.30	31.50	-4	17,755	-0.02%
2021/08/13	2	31.38	11.3	32.14	30.90	-9.3	17,571	-0.05%
2021/08/12	2	32.18	0	0.00	32.25	2	17,435	0.01%
2021/08/11	16	31.86	21	31.63	31.50	-5	17,353	-0.03%
2021/08/10	4	33.44	23	32.60	32.70	-19	17,194	-0.11%
2021/08/09	12	32.99	9	33.96	32.90	3	17,162	0.02%
2021/08/06	78	34.84	65	34.85	34.20	13	16,985	0.08%
2021/08/05	12	35.14	12	35.07	35.35	0	16,826	0.00%
2021/08/04	15	34.95	17	34.96	35.20	-2	16,783	-0.01%
2021/08/03	118.9	35.22	137	35.56	35.25	-18.1	16,579	-0.11%	大買/大賣/
2021/08/02	39	33.11	12	33.42	33.95	27	15,619	0.17%
2021/07/30	19.1	32.28	37	32.57	31.90	-17.9	15,409	-0.12%
2021/07/29	45	33.53	26	33.43	33.20	19	15,081	0.13%
2021/07/28	19.1	32.68	53	32.95	33.10	-33.9	14,744	-0.23%
2021/07/27	105.3	35.83	106	35.28	34.50	-0.8	14,372	-0.01%	大買/大賣/
2021/07/26	58	35.40	100	35.71	36.85	-42	13,250	-0.32%
2021/07/23	119	33.89	96	33.66	33.50	23	12,168	0.19%	大買/
2021/07/22	27	32.45	21	32.50	32.25	6	11,089	0.05%
2021/07/21	29	31.78	39	32.55	31.80	-10	10,951	-0.09%
2021/07/20	40	31.68	55	31.81	31.60	-15	10,773	-0.14%
2021/07/19	52.1	32.91	29	32.60	32.85	23.1	10,488	0.22%
2021/07/16	80	32.75	254.6	32.20	33.50	-174.5	10,219	-1.71%	大賣/鉅額交易
2021/07/15	28	31.76	55	31.45	32.20	-27	9,787	-0.28%
2021/07/14	246	31.57	32	31.49	31.85	214	9,616	2.23%	大買/鉅額交易
2021/07/13	101	31.39	94	31.21	30.60	7	9,333	0.07%	大買/
2021/07/12	169	30.99	211	31.34	32.70	-42	8,683	-0.48%	大買/大賣/
2021/07/09	95	29.46	91	29.50	29.75	4	7,700	0.05%
2021/07/08	98	29.58	32	29.42	29.15	66	7,673	0.86%
2021/07/07	45	28.74	89.5	28.74	28.65	-44.5	7,633	-0.58%
2021/07/06	33	29.32	37.5	28.73	28.70	-4.5	7,628	-0.06%
2021/07/05	74	28.17	151.4	28.76	29.60	-77.4	8,143	-0.95%	大賣/
2021/07/02	54	27.18	12	27.14	27.10	42	8,141	0.52%
2021/07/01	4	26.64	52	26.40	26.85	-48	8,055	-0.60%
2021/06/30	4	25.69	7	25.74	25.55	-3	8,003	-0.04%
2021/06/29	2	25.58	1	25.75	25.55	1	8,133	0.01%
2021/06/28	0	0.00	7.7	25.67	25.80	-7.7	8,426	-0.09%
2021/06/25	2	25.33	6	25.33	25.30	-4	8,628	-0.05%
2021/06/24	43	25.01	0	0.00	25.15	43	8,691	0.49%
2021/06/23	0	0.00	39	26.27	26.45	-39	8,696	-0.45%
2021/06/22	0	0.00	24	25.76	25.75	-24	9,034	-0.27%
2021/06/21	0	0.00	4	25.60	25.80	-4	9,128	-0.04%
2021/06/18	7	25.81	2	25.95	25.55	5	9,212	0.05%
2021/06/17	2	25.68	2	25.65	25.75	0	9,437	0.00%
2021/06/16	3	25.48	19	25.55	25.55	-16	9,866	-0.16%
2021/06/15	16	25.46	2	25.55	25.30	14	10,129	0.14%
2021/06/11	102	25.50	46	25.64	25.25	56	10,181	0.55%	大買/
2021/06/10	8	27.47	8	27.46	27.60	0	9,897	0.00%
2021/06/09	3	27.28	3	27.38	27.10	0	9,890	0.00%
2021/06/08	5	27.14	1	27.35	27.05	4	9,974	0.04%
2021/06/07	3	26.83	9	26.99	26.90	-6	10,093	-0.06%
2021/06/04	5	26.82	2	26.80	26.90	3	10,082	0.03%
2021/06/03	3	27.03	8	27.09	26.80	-5	10,107	-0.05%
2021/06/02	11	27.27	8	26.98	27.20	3	10,094	0.03%
2021/06/01	7	27.01	4	27.15	26.95	3	10,036	0.03%
2021/05/31	21	27.00	43	26.88	26.90	-22	10,033	-0.22%
2021/05/28	75	27.00	32	26.64	27.15	43	10,001	0.43%
2021/05/27	8	25.28	20	25.55	25.70	-12	9,780	-0.12%
2021/05/26	12	25.52	22	25.65	25.70	-10	9,824	-0.10%
2021/05/25	23	25.52	26	25.54	25.35	-3	9,895	-0.03%
2021/05/24	2	25.23	12	25.28	25.20	-10	10,065	-0.10%
2021/05/21	31	24.43	53	24.64	24.60	-22	10,132	-0.22%
2021/05/20	4.2	24.41	3	24.73	24.20	1.2	10,250	0.01%
2021/05/19	10	24.27	13	24.20	24.45	-3	10,338	-0.03%
2021/05/18	12.1	24.09	3	24.00	24.15	9.1	10,530	0.09%
2021/05/17	19	22.44	41	22.81	22.40	-22	10,595	-0.21%
2021/05/14	8.1	24.47	0	0.00	24.00	8.1	10,546	0.08%
2021/05/13	44.1	24.15	4	23.90	24.20	40.1	10,585	0.38%
2021/05/12	33.1	24.79	21	24.89	24.70	12.1	10,569	0.11%
2021/05/11	8.1	26.58	10.1	26.84	26.55	-2	10,587	-0.02%
2021/05/10	25.2	27.68	13	27.93	27.90	12.2	10,513	0.12%
2021/05/07	17.1	27.35	41	27.26	27.35	-23.9	10,485	-0.23%
2021/05/06	28.3	25.85	17	25.93	25.85	11.3	10,462	0.11%
2021/05/05	9.3	25.67	5	25.68	25.50	4.3	10,442	0.04%
2021/05/04	20.3	25.53	12	26.05	25.60	8.3	10,514	0.08%
2021/05/03	26	27.29	7	27.32	26.90	19	10,491	0.18%
2021/04/29	18	28.36	2.4	28.56	28.15	15.6	10,423	0.15%
2021/04/28	64	28.61	1	28.70	28.60	63	10,438	0.60%
2021/04/27	25	28.28	0	0.00	28.20	25	10,458	0.24%
2021/04/26	7	28.47	18	28.54	28.65	-11	10,405	-0.11%
2021/04/23	1.3	27.69	4	27.79	27.70	-2.7	10,388	-0.03%
2021/04/22	9.7	28.10	6.2	28.14	27.60	3.5	10,447	0.03%
2021/04/21	9	28.33	17	28.48	28.30	-8	10,542	-0.08%
2021/04/20	15.2	28.57	3.6	28.69	28.65	11.6	10,545	0.11%
2021/04/19	11.3	28.22	5	28.20	28.50	6.3	10,572	0.06%
2021/04/16	26.3	28.24	0	0.00	28.25	26.3	10,665	0.25%
2021/04/15	4	27.76	2	27.78	27.70	2	10,711	0.02%
2021/04/14	38	27.97	9	28.45	27.90	29	10,749	0.27%
2021/04/13	17	29.58	9	29.94	28.70	8	10,927	0.07%
2021/04/12	8	29.88	10	30.00	29.75	-2	11,308	-0.02%
2021/04/09	136.2	30.90	115.1	30.59	29.60	21.1	11,947	0.18%	大買/大賣/
2021/04/08	44	29.45	35.7	29.84	30.90	8.4	12,027	0.07%
2021/04/07	18	27.58	68	27.89	28.10	-50	11,542	-0.43%
2021/04/06	29	27.33	20	27.31	27.35	9	11,432	0.08%
2021/04/01	4.1	26.68	7	27.01	27.05	-2.9	11,418	-0.03%
2021/03/31	54.4	26.87	9	26.91	26.70	45.4	11,300	0.40%
2021/03/30	4	27.56	17	27.69	27.95	-13	11,016	-0.12%
2021/03/29	18.1	27.27	10	27.45	27.30	8.1	10,850	0.07%
2021/03/26	3.3	27.15	132	27.13	27.25	-128.7	10,830	-1.19%	大賣/鉅額交易
2021/03/25	37.9	27.85	30	27.56	27.20	7.9	10,817	0.07%
2021/03/24	106	27.20	34.5	27.33	27.45	71.5	10,479	0.68%	大買/
2021/03/23	6	26.52	1	26.85	26.85	5	10,356	0.05%
2021/03/22	49.6	27.12	12	27.00	26.75	37.6	10,288	0.37%
2021/03/19	41	27.17	48	26.93	27.20	-7	10,123	-0.07%
2021/03/18	43	26.40	34	26.51	26.50	9	9,739	0.09%
2021/03/17	1	26.15	20	25.90	26.10	-19	9,588	-0.20%
2021/03/16	11	26.27	13	25.77	25.70	-2	9,729	-0.02%
2021/03/15	1	25.95	14	25.80	25.90	-13	9,881	-0.13%
2021/03/12	14	25.63	36	25.81	25.50	-22	9,969	-0.22%
2021/03/11	4	25.13	8	25.11	25.70	-4	9,966	-0.04%
2021/03/10	8	24.59	7	24.57	24.60	1	9,989	0.01%
2021/03/09	9	24.12	2	24.05	24.55	7	10,186	0.07%
2021/03/08	8	24.39	0	0.00	24.35	8	10,719	0.07%
2021/03/05	14.1	24.59	2	24.65	24.65	12.1	11,068	0.11%
2021/03/04	16	24.89	1	25.15	24.95	15	11,414	0.13%
2021/03/03	20	24.64	8	24.79	24.95	12	11,482	0.10%
2021/03/02	26	25.19	6	25.10	24.60	20	11,645	0.17%
2021/02/26	47	25.32	1	25.25	25.30	46	11,756	0.39%
2021/02/25	10.2	25.40	2	25.25	25.25	8.1	11,837	0.07%
2021/02/24	18	25.86	1.5	26.50	25.40	16.5	11,988	0.14%
2021/02/23	3.5	25.83	2	26.10	26.35	1.5	11,981	0.01%
2021/02/22	12	26.02	304	25.63	26.15	-292	12,074	-2.42%	大賣/鉅額交易
2021/02/19	5	25.65	4	25.58	25.70	1	12,055	0.01%
2021/02/18	15	26.41	10	26.64	26.25	5	12,131	0.04%
2021/02/17	5	26.01	4	26.16	26.05	1	12,121	0.01%
2021/02/05	2	25.60	1	25.65	25.60	1	12,578	0.01%
2021/02/04	4	25.70	10	25.87	25.95	-6	12,680	-0.05%
2021/02/03	5	25.64	6	25.68	25.45	-1	12,924	-0.01%
2021/02/02	1	25.50	33.1	25.70	25.45	-32.1	13,386	-0.24%
2021/02/01	13	25.03	0	0.00	24.85	13	14,406	0.09%
2021/01/29	2	25.05	4	25.30	25.15	-2	14,806	-0.01%
2021/01/28	3	25.25	11	25.34	25.15	-8	14,904	-0.05%
2021/01/27	0	0.00	5	24.85	24.85	-5	15,139	-0.03%
2021/01/26	3	25.07	39	25.17	24.80	-36	15,196	-0.24%
2021/01/25	3	24.82	41.1	24.97	24.85	-38.1	15,185	-0.25%
2021/01/22	4	23.75	17	23.97	23.95	-13	15,139	-0.09%
2021/01/21	8	23.39	38.1	23.96	23.35	-30.1	15,182	-0.20%
2021/01/20	62	23.23	9.1	23.14	23.05	52.9	15,175	0.35%
2021/01/19	6.1	23.98	0	0.00	23.80	6.1	15,085	0.04%
2021/01/18	5	23.22	11	23.61	23.75	-6	15,108	-0.04%
2021/01/15	27	24.06	1	24.40	24.05	26	15,123	0.17%
2021/01/14	32	24.28	4	24.40	24.80	28	15,096	0.19%
2021/01/13	25	24.70	10	24.80	24.70	15	15,049	0.10%
2021/01/12	177	24.94	25	24.86	24.75	152	15,234	1.00%	大買/鉅額交易
2021/01/11	105	25.14	34	25.00	25.20	71	15,393	0.46%	大買/
2021/01/08	39.1	24.07	38	24.00	23.90	1.1	15,538	0.01%
2021/01/07	17	24.13	97	24.33	24.30	-80	15,576	-0.51%
2021/01/06	53.1	25.19	32	25.10	24.45	21.1	15,510	0.14%
2021/01/05	78	26.07	211	26.06	25.75	-133	15,273	-0.87%	大賣/鉅額交易
2021/01/04	103	28.00	116	28.03	27.80	-13	14,962	-0.09%	大買/大賣/
2020/12/31	181	27.50	106.2	27.51	27.50	74.8	14,568	0.51%	大買/大賣/
2020/12/30	10	26.24	10	26.20	26.10	0	14,136	0.00%
2020/12/29	113.1	26.28	20	26.33	25.90	93.1	14,326	0.65%	大買/
2020/12/28	14	25.99	35	25.86	26.10	-21	14,586	-0.14%
2020/12/25	110	25.44	10	25.60	25.40	100	14,543	0.69%	大買/
2020/12/24	14	25.46	4	25.46	25.45	10	14,607	0.07%
2020/12/23	4	25.01	9	25.42	25.45	-5	14,752	-0.03%
2020/12/22	41	25.10	28	25.29	24.65	13	15,000	0.09%
2020/12/21	2.1	25.19	1	25.20	25.20	1.1	15,175	0.01%
2020/12/18	14	25.13	1.4	25.73	25.25	12.7	15,504	0.08%
2020/12/17	1	25.65	1	25.70	25.75	0	15,653	0.00%
2020/12/16	5	25.70	7	25.79	25.70	-2	15,755	-0.01%
2020/12/15	19	25.59	9	25.75	25.30	10	15,938	0.06%
2020/12/14	0	0.00	1.4	25.65	25.45	-1.4	16,493	-0.01%
2020/12/11	20.1	25.87	25.7	25.30	25.35	-5.6	17,086	-0.03%
2020/12/10	35.1	26.44	85	26.90	26.20	-49.9	17,026	-0.29%
2020/12/09	13	26.76	16.7	26.72	26.80	-3.7	16,917	-0.02%
2020/12/08	12.2	26.17	9	26.26	26.30	3.2	16,901	0.02%
2020/12/07	3	25.83	2	25.95	25.75	1	17,114	0.01%
2020/12/04	24	25.86	24	26.04	25.65	0	17,178	0.00%
2020/12/03	16	26.02	71	25.92	25.90	-55	17,163	-0.32%
2020/12/02	110	26.17	156	26.43	25.90	-46	17,221	-0.27%	大買/大賣/
2020/12/01	47	26.89	98	26.84	27.40	-51	16,952	-0.30%
2020/11/30	46	26.47	20	26.43	26.45	26	16,989	0.15%
2020/11/27	12	25.73	12	25.89	26.00	0	16,838	0.00%
2020/11/26	24	25.99	1.2	25.99	25.95	22.9	16,774	0.14%
2020/11/25	21	25.91	35	25.96	25.90	-14	16,702	-0.08%
2020/11/24	44	25.77	44	25.69	25.45	0	16,736	0.00%
2020/11/23	63	26.11	2	26.03	25.90	61	16,634	0.37%
2020/11/20	42	25.55	28.7	25.72	25.90	13.3	16,545	0.08%
2020/11/19	22	25.63	29	25.68	25.60	-7	16,404	-0.04%
2020/11/18	7	25.59	19	25.59	25.55	-12	16,242	-0.07%
2020/11/17	104	25.61	17	25.60	25.50	87	16,190	0.54%	大買/
2020/11/16	1	25.55	55	25.42	25.40	-54	16,241	-0.33%
2020/11/13	111	25.87	28	25.72	25.40	83	16,136	0.51%	大買/
2020/11/12	24	25.41	0	0.00	25.55	24	15,588	0.15%
2020/11/11	8	25.41	45	25.46	25.80	-37	15,443	-0.24%
2020/11/10	49	25.36	35	25.46	25.65	14	15,136	0.09%
2020/11/09	64.2	25.01	83.3	25.22	25.45	-19.1	14,738	-0.13%
2020/11/06	48	24.42	19	24.33	24.05	29	13,787	0.21%
2020/11/05	8	23.89	2	24.10	23.80	6	13,374	0.04%
2020/11/04	15	23.84	92.5	23.79	24.15	-77.5	13,225	-0.59%
2020/11/03	5	22.92	3	23.08	23.00	2	12,940	0.02%
2020/11/02	23	22.11	15	22.63	22.60	8	12,862	0.06%
2020/10/30	44	22.73	8	22.68	22.50	36	12,787	0.28%
2020/10/29	40	22.96	18.7	22.95	23.05	21.3	12,790	0.17%
2020/10/28	24	23.93	2	24.05	23.50	22	12,706	0.17%
2020/10/27	8	23.73	14	23.78	23.70	-6	12,616	-0.05%
2020/10/26	27	23.87	28	23.88	23.80	-1	12,579	-0.01%
2020/10/23	5	23.68	5	23.99	23.90	0	12,499	0.00%
2020/10/22	20	23.81	13	23.84	23.70	7	12,426	0.06%
2020/10/21	16	24.26	15	24.07	23.95	1	12,368	0.01%
2020/10/20	19	24.19	14	24.10	24.25	5	12,191	0.04%
2020/10/19	46	23.89	30	24.01	23.70	16	11,909	0.13%
2020/10/16	7	23.64	62	23.62	23.75	-55	11,684	-0.47%
2020/10/15	33	23.04	42	22.93	23.25	-9	11,341	-0.08%
2020/10/14	24	23.31	6	23.43	23.15	18	11,182	0.16%
2020/10/13	20	23.16	2.3	23.29	23.25	17.8	11,078	0.16%
2020/10/12	56	23.29	32	23.40	23.15	24	10,932	0.22%
2020/10/08	54	24.51	27	24.22	24.10	27	10,798	0.25%
2020/10/07	25	24.79	25	24.70	24.90	0	10,403	0.00%
2020/10/06	35	24.00	15	24.08	24.30	20	9,940	0.20%
2020/10/05	6	23.95	55	23.96	23.85	-49	9,677	-0.51%
2020/09/30	1	23.00	2	23.25	23.15	-1	9,333	-0.01%
2020/09/29	8	23.19	4	22.95	22.90	4	9,299	0.04%
2020/09/28	63	22.31	77.5	22.94	22.80	-14.5	9,225	-0.16%
2020/09/25	47.4	22.79	12	22.53	22.10	35.4	9,048	0.39%
2020/09/24	32	23.59	19	23.49	23.35	13	8,732	0.15%
2020/09/23	12	23.80	41.3	23.83	23.90	-29.3	8,482	-0.34%
2020/09/22	10	22.56	5	22.89	23.05	5	8,076	0.06%
2020/09/21	34.3	23.35	3	23.00	22.95	31.3	7,808	0.40%
2020/09/18	44.1	23.60	5.4	24.00	23.70	38.7	7,652	0.51%
2020/09/17	60	24.40	81	24.57	24.45	-21	7,420	-0.28%
2020/09/16	38.4	23.95	70	24.23	24.90	-31.6	6,735	-0.47%
2020/09/14	5	23.05	0	0.00	23.00	5	6,058	0.08%
2020/09/11	17	23.89	17	23.34	23.25	0	6,000	0.00%
2020/09/10	39	24.66	31	23.93	23.90	8	5,929	0.13%
2020/09/09	4	23.94	15	23.99	24.60	-11	5,562	-0.20%
2020/09/08	1	23.80	4	23.68	23.90	-3	5,395	-0.06%
2020/09/07	1	24.00	6	24.03	23.80	-5	5,279	-0.09%
2020/09/04	2	23.78	32	23.20	23.80	-30	5,070	-0.59%
2020/09/03	14	23.00	30	22.97	23.90	-16	4,904	-0.33%
2020/09/02	4	22.11	24	21.92	22.00	-20	4,534	-0.44%
2020/09/01	4	20.93	6	20.97	21.00	-2	4,361	-0.05%
2020/08/31	16	21.92	1	21.45	21.35	15	4,373	0.34%
2020/08/28	9	21.68	175	22.21	21.85	-166	4,302	-3.86%	大賣/鉅額交易
2020/08/27	2	21.05	2	21.23	21.00	0	4,095	0.00%
2020/08/26	14	21.19	7.9	21.29	21.05	6.2	4,081	0.15%
2020/08/25	8	20.96	9	20.92	21.00	-1	3,940	-0.03%
2020/08/24	1	20.65	0	0.00	20.60	1	3,921	0.03%
2020/08/21	4	20.30	2	20.45	20.70	2	3,915	0.05%
2020/08/20	7	20.47	7	20.52	20.00	0	3,870	0.00%
2020/08/19	5	20.86	3	20.93	20.55	2	3,703	0.05%
2020/08/18	0	0.00	1	20.55	20.45	-1	3,733	-0.03%
2020/08/17	5	20.88	0	0.00	20.75	5	3,760	0.13%
2020/08/14	0	0.00	1	20.25	20.70	-1	3,770	-0.03%
2020/08/13	18	20.69	34	20.83	20.45	-16	3,770	-0.42%
2020/08/12	150	21.00	40	20.69	21.35	110	3,641	3.02%	大買/鉅額交易
2020/08/10	2	20.68	0	0.00	20.55	2	3,457	0.06%
2020/08/07	21	20.74	28	20.60	20.85	-7	3,447	-0.20%
2020/08/06	0	0.00	1	20.50	20.20	-1	3,382	-0.03%
2020/08/05	21	20.30	25	20.58	20.30	-4	3,367	-0.12%
2020/08/04	21	20.21	119	20.08	20.45	-98	3,359	-2.92%	大賣/
2020/08/03	24	19.45	20	19.75	19.45	4	3,277	0.12%
2020/07/30	13	19.39	33	19.41	19.55	-20	3,353	-0.60%
2020/07/29	13	18.88	13	18.98	18.90	0	3,339	0.00%
2020/07/28	42	18.93	42	19.18	18.75	0	3,335	0.00%
2020/07/27	7	19.07	3	19.00	18.90	4	3,315	0.12%
2020/07/24	8	19.77	3	19.65	19.60	5	3,295	0.15%
2020/07/22	3	19.85	16	20.09	20.15	-13	3,287	-0.40%
2020/07/21	3	19.85	5.9	19.73	19.80	-2.9	3,277	-0.09%
2020/07/17	0	0.00	2	20.00	19.65	-2	3,288	-0.06%
2020/07/16	0	0.00	1	20.10	20.05	-1	3,294	-0.03%
2020/07/15	6	20.00	1	19.85	20.00	5	3,286	0.15%
2020/07/14	3	20.00	35	20.10	20.05	-32	3,130	-1.02%
2020/07/13	36	20.69	12	20.51	20.30	24	3,099	0.77%
2020/07/10	0	0.00	12	20.55	20.70	-12	3,026	-0.40%
2020/07/09	0	0.00	8	21.16	21.00	-8	3,015	-0.27%
2020/07/08	5	21.12	1	20.95	21.00	4	2,996	0.13%
2020/07/07	7	20.50	13	20.57	20.75	-6	2,959	-0.20%
2020/07/06	3	20.70	7	20.86	20.95	-4	2,942	-0.14%
2020/07/03	3	20.73	1	20.85	20.65	2	2,938	0.07%
2020/07/02	3	20.65	7	20.63	20.65	-4	2,945	-0.14%
2020/07/01	3	20.55	10	20.60	20.50	-7	2,947	-0.24%
2020/06/30	4	20.33	0	0.00	20.50	4	2,937	0.14%
2020/06/29	0	0.00	1	20.00	20.15	-1	2,924	-0.03%
2020/06/24	12.3	20.29	0	0.00	20.15	12.3	2,910	0.42%
2020/06/23	8	20.06	1	20.10	20.10	7	2,902	0.24%
2020/06/22	0	0.00	13	20.08	19.85	-13	2,901	-0.45%
2020/06/19	3	20.20	0	0.00	19.80	3	2,896	0.10%
2020/06/18	31	20.09	9	20.21	20.25	22	2,864	0.77%
2020/06/17	21	19.74	27	19.59	20.00	-6	2,800	-0.21%
2020/06/16	3	21.10	0	0.00	20.90	3	2,658	0.11%
2020/06/15	1	20.70	1	21.10	20.95	0	2,704	0.00%
2020/06/12	3	20.70	8	20.40	20.95	-5	2,705	-0.18%
2020/06/11	63	21.67	9	21.64	21.20	54	2,710	1.99%
2020/06/10	3	21.93	16	21.84	21.70	-13	2,663	-0.49%
2020/06/09	4	21.13	5	21.04	21.00	-1	2,574	-0.04%
2020/06/08	97	21.83	6	21.55	21.55	91	2,575	3.53%
2020/06/05	22	22.47	2	22.25	22.10	20	2,517	0.79%
2020/06/04	3	21.73	4	21.85	21.85	-1	2,489	-0.04%
2020/06/03	2	21.63	8	21.66	21.60	-6	2,464	-0.24%
2020/06/02	19	21.58	3	21.58	21.45	16	2,420	0.66%
2020/06/01	1	21.30	0	0.00	21.35	1	2,400	0.04%
2020/05/29	11	21.43	0	0.00	21.15	11	2,385	0.46%
2020/05/28	2	21.20	2	21.20	21.35	0	2,354	0.00%
2020/05/27	5	21.09	0	0.00	21.05	5	2,351	0.21%
2020/05/26	5	21.55	3	21.52	21.40	2	2,379	0.08%
2020/05/25	5.2	21.95	6	22.09	22.10	-0.9	2,320	-0.04%
2020/05/22	5	21.41	0	0.00	21.00	5	2,187	0.23%
2020/05/21	1	21.35	0	0.00	21.15	1	2,142	0.05%
2020/05/20	2	21.05	5	20.85	21.00	-3	2,122	-0.14%
2020/05/15	9	20.98	13	21.08	20.60	-4	2,104	-0.19%
2020/05/14	1	21.40	3	21.30	21.40	-2	2,064	-0.10%
2020/05/13	0	0.00	1	21.60	21.70	-1	2,062	-0.05%
2020/05/12	1	21.90	5	22.00	21.95	-4	2,090	-0.19%
2020/05/11	6	22.09	6	22.39	22.45	0	2,102	0.00%
2020/05/08	3	22.08	2	22.15	21.80	1	2,108	0.05%
2020/05/07	3	21.90	1	21.90	21.95	2	2,126	0.09%
2020/05/06	22	22.01	2	22.10	21.95	20	2,138	0.94%
2020/05/05	4	21.40	1	21.60	21.65	3	2,093	0.14%
2020/04/30	4	21.58	0	0.00	21.55	4	2,151	0.19%
2020/04/29	10	21.59	1	21.80	21.30	9	2,186	0.41%
2020/04/28	1	21.00	0	0.00	21.10	1	2,221	0.05%
2020/04/27	1	21.30	0	0.00	21.20	1	2,280	0.04%
2020/04/23	1	20.80	1	21.10	21.10	0	2,272	0.00%
2020/04/22	0	0.00	5	19.86	20.20	-5	2,255	-0.22%
2020/04/21	8.6	19.98	0	0.00	19.65	8.6	2,260	0.38%
2020/04/20	0	0.00	5	20.25	20.25	-5	2,255	-0.22%
2020/04/17	0	0.00	1	20.40	20.00	-1	2,265	-0.04%
2020/04/14	21	20.15	1	19.95	20.35	20	2,308	0.87%
2020/04/13	0	0.00	20	19.70	19.70	-20	2,334	-0.86%
2020/04/10	1	19.10	1	19.30	19.45	0	2,347	0.00%
2020/04/09	30	19.38	10	19.15	19.35	20	2,378	0.84%
2020/04/08	1	18.85	2	19.10	19.45	-1	2,387	-0.04%
2020/04/07	10	19.00	10	19.10	19.15	0	2,377	0.00%
2020/03/27	1	17.65	1	17.60	17.70	0	2,498	0.00%
2020/03/26	10	17.20	23	17.60	17.95	-13	2,495	-0.52%
2020/03/25	13	17.55	5	17.55	17.25	8	2,519	0.32%
2020/03/24	0	0.00	4.5	16.51	16.65	-4.5	2,570	-0.18%
2020/03/23	5	15.16	3	15.15	15.80	2	2,618	0.08%
2020/03/19	6	14.04	23	14.44	14.05	-17	2,891	-0.59%
2020/03/18	3	15.78	1	15.60	15.55	2	2,878	0.07%
2020/03/17	0	0.00	15	16.46	16.05	-15	2,928	-0.51%
2020/03/16	1	17.55	0	0.00	16.85	1	2,923	0.03%
2020/03/13	0	0.00	31	17.21	17.55	-31	2,944	-1.05%
2020/03/12	4	19.96	343	19.04	19.00	-339	2,900	-11.69%	大賣/鉅額交易
2020/03/11	17	21.46	0	0.00	21.00	17	2,910	0.58%
2020/03/10	0	0.00	3	21.03	21.55	-3	2,924	-0.10%
2020/03/09	1	21.85	0	0.00	21.30	1	2,924	0.03%
2020/03/06	6	22.78	13	23.03	22.90	-7	2,952	-0.24%
2020/03/05	8.5	22.89	9	23.08	22.90	-0.5	2,981	-0.02%
2020/03/04	5	22.34	1	22.55	22.70	4	2,997	0.13%
2020/03/03	6	22.69	3.9	22.76	22.65	2.2	3,020	0.07%
2020/02/27	7	22.94	4	23.05	22.55	3	3,040	0.10%
2020/02/26	5	23.00	3	23.25	23.30	2	3,009	0.07%
2020/02/25	10	22.95	0	0.00	23.15	10	3,021	0.33%
2020/02/24	2	23.25	1	23.15	23.15	1	3,028	0.03%
2020/02/21	0	23.70	0	0.00	23.70	0	3,029	0.00%
2020/02/20	0	0.00	17	23.78	23.80	-17	3,058	-0.56%
2020/02/19	1	23.85	1	24.10	23.80	0	3,057	0.00%
2020/02/18	0	23.75	1	23.85	23.80	-1	3,088	-0.03%
2020/02/17	2	23.73	1	23.75	23.85	1	3,186	0.03%
2020/02/14	3	23.38	6	23.41	23.70	-3	3,168	-0.09%
2020/02/13	1	23.30	2	23.45	23.30	-1	3,157	-0.03%
2020/02/12	3	22.97	3	23.08	23.05	0	3,138	0.00%
2020/02/11	3	22.93	21	23.05	23.05	-18	3,138	-0.57%
2020/02/10	29	22.74	49	22.94	22.75	-20	3,128	-0.64%
2020/02/07	3	22.52	4	22.68	22.55	-1	3,118	-0.03%
2020/02/06	6.2	22.84	3	22.85	22.90	3.2	3,109	0.10%
2020/02/05	1	22.65	0	0.00	22.55	1	3,090	0.03%
2020/02/04	1	22.30	1	22.45	22.45	0	3,069	0.00%
2020/02/03	1.2	20.71	54	20.80	21.45	-52.9	3,090	-1.71%
2020/01/30	27	22.90	21	22.80	22.65	6	3,218	0.19%
2020/01/20	2	25.03	1	25.25	25.15	1	3,198	0.03%
2020/01/17	1	24.80	1	25.00	25.00	0	3,234	0.00%
2020/01/15	0.2	24.80	25	25.05	24.90	-24.8	3,384	-0.73%
2020/01/13	1	24.50	0	0.00	24.75	1	3,387	0.03%
2020/01/10	15	24.50	16	24.51	24.45	-1	3,400	-0.03%
2020/01/09	5.2	24.20	1	24.25	24.25	4.2	3,406	0.12%
2020/01/08	6	24.28	3	24.10	24.10	3	3,403	0.09%
2020/01/07	4.5	24.77	5	24.69	24.70	-0.6	3,409	-0.02%
2020/01/06	30	24.95	0	0.00	24.95	30	3,376	0.89%
2020/01/03	24	25.66	1	25.50	25.35	23	3,384	0.68%
2020/01/02	1	25.95	0	0.00	25.95	1	3,372	0.03%
2019/12/31	1	25.65	0	0.00	25.75	1	3,367	0.03%
2019/12/30	8	25.71	0	0.00	25.70	8	3,381	0.24%
2019/12/27	7.4	26.17	0.4	26.00	26.00	7	3,370	0.21%
2019/12/26	22	26.62	22	26.37	26.40	0	3,348	0.00%
2019/12/25	0	0.00	4	26.24	26.30	-4	3,349	-0.12%
2019/12/24	5	26.00	0	0.00	25.90	5	3,364	0.15%
2019/12/23	1.8	26.64	3	26.35	26.35	-1.3	3,361	-0.04%
2019/12/20	4	26.85	6	26.77	26.70	-2	3,396	-0.06%
2019/12/19	1	27.00	1	27.45	27.10	0	3,418	0.00%
2019/12/18	12.4	26.81	22.9	27.07	27.15	-10.5	3,484	-0.30%
2019/12/17	38	27.15	16	26.94	27.15	22	3,500	0.63%
2019/12/16	31	27.11	35	27.09	27.65	-4	3,427	-0.12%
2019/12/12	59	26.64	39	26.46	26.45	20	3,450	0.58%
2019/12/11	6	26.25	9	26.30	26.25	-3	3,535	-0.08%
2019/12/10	6	25.95	7	26.11	26.25	-1	3,828	-0.03%
2019/12/06	22	26.30	20	26.17	26.30	2	4,241	0.05%
2019/12/05	12	25.80	11	25.70	25.90	1	4,252	0.02%
2019/12/04	3	25.80	0	0.00	25.70	3	4,332	0.07%
2019/12/03	11	25.85	25	25.81	25.65	-14	4,391	-0.32%
2019/12/02	24	25.50	7	25.43	25.35	17	4,352	0.39%
2019/11/28	13	25.60	19	25.73	25.65	-6	4,393	-0.14%
2019/11/27	10.5	25.48	18	25.52	25.50	-7.5	4,459	-0.17%
2019/11/26	16	25.69	29	25.53	25.35	-13	4,458	-0.29%
2019/11/25	11	25.07	16	25.30	25.35	-5	4,449	-0.11%
2019/11/22	17	25.01	19	25.07	24.90	-2	4,501	-0.04%
2019/11/21	4	24.90	1	24.80	24.90	3	4,496	0.07%
2019/11/20	13	25.10	0	0.00	25.05	13	4,504	0.29%
2019/11/19	15	25.32	29	25.34	25.35	-14	4,502	-0.31%
2019/11/18	17	24.80	2	25.20	25.25	15	4,471	0.34%
2019/11/15	12	24.72	1	24.85	24.90	11	4,498	0.24%
2019/11/14	47	24.94	40	25.17	25.10	7	4,488	0.16%
2019/11/13	12	24.13	0	0.00	24.15	12	4,439	0.27%
2019/11/12	6.3	24.33	1	24.60	24.50	5.3	4,442	0.12%
2019/11/11	5	24.55	0	0.00	24.20	5	4,479	0.11%
2019/11/08	6	24.56	0	0.00	24.55	6	4,500	0.13%
2019/11/07	33	25.09	2	24.90	24.80	31	4,542	0.68%
2019/11/06	6	25.34	1.4	25.52	25.30	4.6	4,643	0.10%
2019/11/05	0	0.00	2	25.70	25.65	-2	4,657	-0.04%
2019/11/04	1	25.75	1.1	25.70	25.75	-0.1	4,676	0.00%
2019/11/01	1	25.75	50	25.67	25.75	-49	4,824	-1.02%
2019/10/30	66	26.36	10	26.31	26.10	56	5,079	1.10%
2019/10/29	3	25.50	9	25.59	25.55	-6	4,950	-0.12%
2019/10/28	2	25.65	6	25.83	25.65	-4	4,956	-0.08%
2019/10/25	11	25.65	8	25.83	25.45	3	4,963	0.06%
2019/10/24	15	25.52	15	25.46	25.50	0	4,996	0.00%
2019/10/23	36	25.48	43	25.69	25.65	-7	5,063	-0.14%
2019/10/22	2	24.85	0	0.00	24.85	2	4,964	0.04%
2019/10/21	0	0.00	2	24.80	24.80	-2	5,117	-0.04%
2019/10/18	3	24.97	1	24.85	24.90	2	5,152	0.04%
2019/10/17	1	24.80	0.7	24.85	24.85	0.3	5,167	0.01%
2019/10/16	0.2	25.00	2	25.15	25.05	-1.8	5,232	-0.03%
2019/10/15	2	25.00	1	24.95	25.20	1	5,367	0.02%
2019/10/14	0.1	24.40	17	24.65	24.45	-17	5,389	-0.31%
2019/10/08	2	24.75	0	0.00	24.60	2	5,728	0.03%
2019/10/04	0.8	25.15	0	0.00	25.20	0.8	5,842	0.01%
2019/10/03	13	24.97	0	0.00	25.10	13	5,845	0.22%
2019/10/02	1.3	25.13	0	0.00	25.25	1.3	5,864	0.02%
2019/10/01	21	25.69	21.6	25.30	25.40	-0.6	5,859	-0.01%
2019/09/27	17	25.14	0	0.00	25.10	17	5,829	0.29%
2019/09/25	2.4	25.56	35	25.35	25.45	-32.7	5,849	-0.56%
2019/09/24	0	0.00	10	26.83	26.30	-10	5,855	-0.17%
2019/09/23	12.2	26.26	7	26.37	26.60	5.2	5,813	0.09%
2019/09/10	6	23.16	0	0.00	22.90	6	5,691	0.11%
2019/09/09	6	23.15	4	23.35	23.35	2	5,616	0.04%
2019/09/06	4	23.35	0.8	23.10	23.20	3.2	5,552	0.06%
2019/09/05	4	23.59	28	23.59	23.50	-24	5,488	-0.44%
2019/09/04	1	24.40	5	24.43	24.20	-4	5,345	-0.07%
2019/09/03	30	24.80	45	24.69	24.40	-15	5,211	-0.29%
2019/09/02	17	23.90	24	24.28	23.95	-7	4,909	-0.14%
2019/08/30	23	23.99	133	23.95	23.15	-110	4,555	-2.41%	大賣/鉅額交易
2019/08/29	7	23.86	19	23.78	23.70	-12	4,420	-0.27%
2019/08/28	32	23.58	45	23.49	23.55	-13	4,331	-0.30%
2019/08/27	35	22.98	25	23.03	23.20	10	4,238	0.24%
2019/08/26	15	22.23	17	22.27	22.30	-2	4,170	-0.05%
2019/08/23	1	22.70	5	22.86	22.75	-4	4,147	-0.10%
2019/08/22	25	23.09	15	22.56	22.50	10	4,120	0.24%
2019/08/21	23	23.03	17	23.01	23.00	6	4,083	0.15%
2019/08/20	4	22.63	2	22.70	22.65	2	3,999	0.05%
2019/08/19	219	22.70	5	22.77	22.60	214	4,009	5.34%	大買/鉅額交易
2019/08/16	2	22.43	20	22.40	22.50	-18	4,026	-0.45%
2019/08/15	10	21.35	0	0.00	21.65	10	3,967	0.25%
2019/08/14	1	22.00	0	0.00	21.75	1	3,960	0.03%
2019/08/12	1	21.45	1	21.70	21.80	0	3,959	0.00%
2019/08/08	1	21.15	0	0.00	21.10	1	3,956	0.03%
2019/08/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2019/08/06	2	20.95	1	20.85	21.80	1	3,924	0.03%
2019/08/05	3	21.90	3	21.90	21.90	0	3,912	0.00%
2019/08/02	7	22.16	0	0.00	22.05	7	3,940	0.18%
2019/08/01	6	22.30	12	22.55	22.55	-6	3,984	-0.15%
2019/07/31	30	22.00	6	22.03	22.30	24	3,992	0.60%
2019/07/30	7	22.45	17.6	22.78	22.25	-10.6	3,983	-0.27%
2019/07/29	18	23.41	1.1	23.44	23.40	17	3,941	0.43%
2019/07/26	11	23.47	43	23.42	23.45	-32	3,948	-0.81%
2019/07/25	79	23.78	61	23.68	23.65	18	3,956	0.45%
2019/07/24	72	23.50	23	23.72	24.25	49	3,865	1.27%
2019/07/23	110	23.03	7	23.03	22.95	103	3,774	2.73%	大買/鉅額交易
2019/07/22	14	22.94	1	23.40	22.90	13	3,960	0.33%
2019/07/19	0	0.00	5	23.25	22.95	-5	4,039	-0.12%
2019/07/18	11	23.00	10	23.25	22.95	1	4,600	0.02%
2019/07/17	11	23.47	0	0.00	23.40	11	4,688	0.23%
2019/07/16	10	23.90	16	23.63	23.70	-6	4,783	-0.13%
2019/07/15	4	23.20	2	23.18	23.15	2	4,791	0.04%
2019/07/12	121	23.63	23	23.72	23.45	98	4,794	2.04%	大買/
2019/07/11	108	23.37	0	0.00	23.20	108	4,648	2.32%	大買/鉅額交易
2019/07/10	2	23.03	21	23.16	23.15	-19	4,748	-0.40%
2019/07/09	3	22.95	62	23.12	22.85	-59	4,746	-1.24%
2019/07/08	6	23.61	6	23.79	23.35	0	4,700	0.00%
2019/07/05	6	23.02	0	0.00	23.00	6	4,630	0.13%
2019/07/04	33	22.87	33	22.92	23.05	0	4,676	0.00%
2019/07/03	90	22.90	40	22.78	22.90	50	4,666	1.07%
2019/07/02	2	21.65	0	0.00	21.75	2	4,575	0.04%
2019/07/01	1	21.20	6	21.31	21.40	-5	4,704	-0.11%
2019/06/28	0	0.00	7	20.95	21.10	-7	4,706	-0.15%
2019/06/27	1	21.00	0	0.00	21.05	1	4,786	0.02%
2019/06/24	0	0.00	4	20.88	21.20	-4	4,932	-0.08%
2019/06/21	1	21.20	22	21.13	21.00	-21	5,019	-0.42%
2019/06/20	24	21.48	6	21.38	21.50	18	5,111	0.35%
2019/06/13	3	21.13	3	21.22	21.05	0	7,389	0.00%
2019/06/12	2	21.35	7	21.31	21.30	-5	8,239	-0.06%
2019/06/11	2	21.30	5	21.20	21.00	-3	8,317	-0.04%
2019/06/05	0	0.00	10	20.60	20.40	-10	8,808	-0.11%
2019/06/03	0	0.00	10	20.40	20.35	-10	9,770	-0.10%
2019/05/31	0	0.00	2	20.90	20.85	-2	10,108	-0.02%
2019/05/30	0	0.00	4	20.43	20.65	-4	10,178	-0.04%
2019/05/28	1	20.50	0	0.00	20.60	1	10,248	0.01%
2019/05/24	20	19.95	0	0.00	20.00	20	10,419	0.19%
2019/05/22	0	0.00	17	20.85	20.80	-17	10,538	-0.16%
2019/05/20	3	20.72	2	20.58	20.50	1	10,844	0.01%
2019/05/16	2	21.25	1	21.50	21.10	1	10,957	0.01%
2019/05/15	53	21.45	10	21.45	21.45	43	11,036	0.39%
2019/05/14	10	19.90	2	20.58	21.05	8	11,076	0.07%
2019/05/10	1	21.30	1	21.60	21.50	0	11,146	0.00%
2019/05/09	11	21.99	8.8	21.96	21.70	2.2	11,106	0.02%
2019/05/08	6	22.29	0	0.00	22.20	6	11,032	0.05%
2019/05/07	1	22.45	0	0.00	22.90	1	11,004	0.01%
2019/05/06	25	22.26	3	22.42	22.10	22	10,964	0.20%
2019/05/03	10	23.10	3	23.12	23.15	7	10,897	0.06%
2019/05/02	1	23.10	4	23.21	23.10	-3	10,856	-0.03%
2019/04/30	17	22.80	6	22.96	23.25	11	10,844	0.10%
2019/04/29	13	22.67	15	22.73	22.65	-2	10,834	-0.02%
2019/04/26	23	23.62	4	23.71	23.45	19	10,683	0.18%
2019/04/25	3	25.45	11	25.23	25.30	-8	10,454	-0.08%
2019/04/24	40.2	26.40	63.5	26.64	25.85	-23.3	10,328	-0.23%
2019/04/23	5	24.65	8	24.38	25.15	-3	9,749	-0.03%
2019/04/22	10	24.58	6.8	24.66	24.60	3.2	9,625	0.03%
2019/04/19	4	23.69	5	23.83	24.10	-1	9,488	-0.01%
2019/04/18	1	23.50	0	0.00	23.20	1	9,596	0.01%
2019/04/17	6	23.74	12	23.65	23.60	-6	9,701	-0.06%
2019/04/16	10	23.87	6	23.88	23.85	4	9,671	0.04%
2019/04/12	10	23.25	10	23.32	23.15	0	9,542	0.00%
2019/04/11	1	23.50	3	23.50	23.35	-2	9,531	-0.02%
2019/04/10	0	0.00	13	23.82	23.95	-13	9,526	-0.14%
2019/04/09	5	23.50	2	23.35	23.30	3	9,579	0.03%
2019/04/08	8	23.91	0	0.00	23.70	8	9,531	0.08%
2019/04/03	12	24.32	19	24.41	24.35	-7	9,454	-0.07%
2019/04/02	0	0.00	2	24.10	24.10	-2	9,268	-0.02%
2019/04/01	6	24.03	9	23.93	23.85	-3	9,195	-0.03%
2019/03/29	5	23.67	17	23.67	23.75	-12	9,083	-0.13%
2019/03/28	1	23.55	15	23.16	23.70	-14	9,061	-0.15%
2019/03/27	2	23.85	2	23.65	23.70	0	9,009	0.00%
2019/03/26	4	23.55	29	23.49	23.55	-25	9,030	-0.28%
2019/03/25	15	23.24	12	22.87	23.70	3	8,942	0.03%
2019/03/22	11	23.44	7	23.44	23.10	4	8,807	0.05%
2019/03/21	36	23.93	21	23.95	24.00	15	8,612	0.17%
2019/03/20	27	24.87	22	24.93	24.55	5	8,364	0.06%
2019/03/19	0	0.00	28	24.53	24.70	-28	8,141	-0.34%
2019/03/18	42	24.11	46	23.92	24.75	-4	7,746	-0.05%
2019/03/15	10	22.88	61	22.88	23.25	-51	6,665	-0.77%
2019/03/14	2	21.20	0	0.00	21.15	2	5,864	0.03%
2019/03/13	1	21.50	21	21.43	21.30	-20	5,798	-0.34%
2019/03/12	18	20.63	38	20.89	21.00	-20	5,685	-0.35%
2019/03/11	36	20.27	0	0.00	20.25	36	5,692	0.63%
2019/03/08	23	20.93	10	21.27	20.85	13	5,653	0.23%
2019/03/07	66	21.98	79	22.31	21.20	-13	5,612	-0.23%
2019/03/06	43	21.56	97	21.47	21.65	-54	4,922	-1.10%
2019/03/05	10	20.55	1	20.55	20.75	9	4,628	0.19%
2019/03/04	0	20.10	0	0.00	20.15	0	4,617	0.00%
2019/02/27	0	0.00	1	20.30	20.30	-1	4,625	-0.02%
2019/02/26	3	20.15	4	20.20	20.30	-1	4,604	-0.02%
2019/02/25	35	20.36	5	20.75	20.30	30	4,583	0.65%
2019/02/22	8	20.77	4	20.60	20.70	4	4,533	0.09%
2019/02/20	3	20.10	5	20.30	20.60	-2	4,389	-0.05%
2019/02/19	4	20.33	1	20.50	20.40	3	4,310	0.07%
2019/02/18	5	19.58	15	19.71	19.85	-10	4,147	-0.24%
2019/02/15	3	19.10	0	0.00	19.10	3	4,130	0.07%
2019/02/14	6	19.58	12	19.45	19.30	-6	4,159	-0.14%
2019/02/13	1	19.00	0	0.00	19.05	1	4,085	0.02%
2019/02/12	1	18.85	4	19.10	19.15	-3	4,062	-0.07%
2019/02/11	0	0.00	2	18.70	18.75	-2	4,007	-0.05%
2019/01/30	0	0.00	1	18.35	18.30	-1	3,969	-0.03%
2019/01/29	1	18.25	4	18.15	18.25	-3	3,989	-0.08%
2019/01/28	1	18.45	0	0.00	18.40	1	4,007	0.02%
2019/01/25	0	0.00	3	18.35	18.35	-3	4,066	-0.07%
2019/01/24	0	0.00	1	18.55	18.30	-1	4,161	-0.02%
2019/01/23	4	18.25	1	18.25	18.35	3	4,217	0.07%
2019/01/22	5	18.29	0	0.00	18.20	5	4,305	0.12%
2019/01/21	0.2	18.60	0	0.00	18.70	0.2	4,434	0.00%
2019/01/18	1	18.15	0	0.00	18.15	1	4,621	0.02%
2019/01/15	0	0.00	17	18.14	18.05	-17	4,788	-0.35%
2019/01/11	5	18.37	0	0.00	18.30	5	4,949	0.10%
2019/01/10	19	18.72	6	18.55	18.35	13	4,959	0.26%
2019/01/09	20	18.55	56	18.55	18.85	-36	4,820	-0.75%
2019/01/08	0	0.00	1	18.05	17.85	-1	4,739	-0.02%
2019/01/07	0	0.00	1	17.90	17.85	-1	4,930	-0.02%
2019/01/04	7	17.30	5	17.55	17.50	2	5,057	0.04%
2019/01/03	2	17.80	2	18.05	17.80	0	5,137	0.00%
2019/01/02	2	17.85	1	18.20	18.25	1	5,324	0.02%
2018/12/28	31	18.18	7	18.39	18.15	24	5,291	0.45%
2018/12/27	5	17.87	0	0.00	18.00	5	5,234	0.10%
2018/12/26	4	17.79	1	17.70	17.70	3	5,199	0.06%
2018/12/25	1	17.10	0	0.00	17.10	1	5,212	0.02%
2018/12/24	0	0.00	1	17.70	17.60	-1	5,264	-0.02%
2018/12/20	1	17.85	0	0.00	17.70	1	5,493	0.02%
2018/12/19	7	18.41	3	18.35	18.25	4	5,627	0.07%
2018/12/18	1	17.80	10	17.85	18.10	-9	5,672	-0.16%
2018/12/17	1	18.30	0	0.00	18.15	1	5,727	0.02%
2018/12/13	13	18.52	0	0.00	18.45	13	5,866	0.22%
2018/12/12	1	19.00	20	18.38	18.95	-19	5,877	-0.32%
2018/12/11	17	17.69	1	17.75	17.65	16	5,783	0.28%
2018/12/10	0	0.00	1	17.30	17.50	-1	5,967	-0.02%
2018/12/07	3	18.03	0	0.00	17.90	3	6,060	0.05%
2018/12/06	1	17.75	15	18.42	17.60	-14	6,141	-0.23%
2018/12/05	2	18.70	20	18.56	18.45	-18	6,429	-0.28%
2018/12/04	29	19.18	32	19.17	19.05	-3	6,520	-0.05%
2018/12/03	12	19.28	12	19.15	19.30	0	6,460	0.00%
2018/11/30	207	18.80	170	18.80	18.65	37	6,410	0.58%	大買/大賣/
2018/11/29	1	18.00	2	18.08	18.05	-1	6,318	-0.02%
2018/11/28	11	17.59	0	0.00	17.85	11	6,290	0.17%
2018/11/26	0	0.00	1	17.30	17.45	-1	6,243	-0.02%
2018/11/21	0	0.00	5	17.05	17.30	-5	6,442	-0.08%
2018/11/20	0	0.00	5	17.15	17.05	-5	6,458	-0.08%
2018/11/19	0	0.00	11	17.16	17.30	-11	6,494	-0.17%
2018/11/16	3	16.98	9	17.10	16.95	-6	6,486	-0.09%
2018/11/15	16	16.72	5	16.65	16.85	11	6,457	0.17%
2018/11/14	10	17.05	24	17.18	17.00	-14	6,473	-0.22%
2018/11/13	38	16.30	8	16.36	16.70	30	6,541	0.46%
2018/11/09	5	16.69	5	16.77	16.90	0	6,873	0.00%
2018/11/08	1	16.60	1	16.65	16.65	0	6,995	0.00%
2018/11/07	28	16.54	31	16.68	16.75	-3	7,063	-0.04%
2018/11/06	10	16.61	10	16.46	16.30	0	7,272	0.00%
2018/11/05	33	16.36	36	16.44	16.50	-3	7,416	-0.04%
2018/11/02	11	16.62	18	16.47	16.35	-7	7,498	-0.09%
2018/11/01	26	16.25	19	16.31	16.40	7	7,540	0.09%
2018/10/31	11	15.51	7	15.64	15.70	4	7,598	0.05%
2018/10/30	2	15.00	11	14.96	14.95	-9	7,590	-0.12%
2018/10/29	11	15.05	3	15.10	15.35	8	7,595	0.11%
2018/10/26	39	15.43	37	15.55	15.60	2	7,951	0.03%
2018/10/25	22	14.38	19	14.68	14.40	3	7,877	0.04%
2018/10/24	11	15.58	12	15.68	15.60	-1	7,892	-0.01%
2018/10/23	1	16.00	4	16.50	15.90	-3	8,105	-0.04%
2018/10/22	5	16.18	2	16.45	16.60	3	8,737	0.03%
2018/10/19	17	16.22	10	16.29	16.35	7	8,881	0.08%
2018/10/18	12	16.26	16	16.35	16.35	-4	8,793	-0.05%
2018/10/17	36	16.76	33	16.41	16.35	3	8,833	0.03%
2018/10/16	10	16.66	6	16.58	16.55	4	9,085	0.04%
2018/10/15	17	16.63	13	16.80	16.35	4	9,239	0.04%
2018/10/12	16	16.81	16	16.68	16.90	0	9,365	0.00%
2018/10/11	4	17.13	0	0.00	17.10	4	9,529	0.04%
2018/10/09	12	19.78	4	18.98	19.00	8	9,615	0.08%
2018/10/05	11	21.09	6	20.82	20.85	5	10,078	0.05%
2018/10/04	1	22.40	2	22.35	22.20	-1	10,193	-0.01%
2018/10/03	3	22.65	3	22.53	22.30	0	10,566	0.00%
2018/10/02	1	22.50	21	22.60	22.35	-20	10,690	-0.19%
2018/10/01	1	22.85	5	22.96	23.00	-4	10,939	-0.04%
2018/09/28	22	23.00	10	22.96	22.80	12	11,295	0.11%
2018/09/27	0	0.00	4	22.63	22.65	-4	11,474	-0.03%
2018/09/26	3	22.57	18	22.60	22.40	-15	11,747	-0.13%
2018/09/25	9	21.92	19	21.67	22.40	-10	11,930	-0.08%
2018/09/21	6	21.19	1	21.35	21.35	5	12,137	0.04%
2018/09/20	0	0.00	3	21.30	21.00	-3	12,721	-0.02%
2018/09/19	3	21.83	5	21.71	21.70	-2	12,984	-0.02%
2018/09/18	1	21.20	2	21.25	21.25	-1	13,358	-0.01%
2018/09/17	1	21.10	5	21.25	21.30	-4	13,956	-0.03%
2018/09/14	6	21.22	27	20.84	21.05	-21	14,785	-0.14%
2018/09/13	1	20.50	21	20.61	20.55	-20	16,738	-0.12%
2018/09/12	19	20.60	34	20.61	20.40	-15	17,880	-0.08%
2018/09/11	36	21.02	9	20.99	21.25	27	18,847	0.14%
2018/09/10	24	21.20	26	20.97	20.85	-2	19,986	-0.01%
2018/09/07	5	22.27	4	22.25	21.90	1	20,432	0.00%
2018/09/06	35	23.21	26	23.07	22.95	9	20,458	0.04%
2018/09/05	2	22.98	2	23.00	22.95	0	20,773	0.00%
2018/09/04	0	0.00	1	22.50	22.60	-1	20,969	0.00%
2018/09/03	0	0.00	1	22.25	22.25	-1	21,380	0.00%
2018/08/30	16	22.93	10	22.91	22.85	6	22,077	0.03%
2018/08/29	9	23.11	13	22.73	22.85	-4	22,219	-0.02%
2018/08/28	6	22.80	15	23.15	22.70	-9	22,516	-0.04%
2018/08/27	8	22.51	1	22.40	22.50	7	22,837	0.03%
2018/08/24	3	22.42	2	22.48	22.45	1	23,645	0.00%
2018/08/23	15	22.18	4	22.10	22.05	11	24,241	0.05%
2018/08/21	5	22.10	0	0.00	22.20	5	24,402	0.02%
2018/08/20	10	22.16	11.8	22.26	22.00	-1.8	24,419	-0.01%
2018/08/17	1	22.40	6	22.34	22.25	-5	24,401	-0.02%
2018/08/16	39	22.23	36	22.48	22.35	3	24,380	0.01%
2018/08/15	13	21.65	20	21.73	21.75	-7	24,083	-0.03%
2018/08/14	7	22.59	3	22.48	22.55	4	23,947	0.02%
2018/08/13	40	23.07	1	22.40	22.40	39	23,859	0.16%
2018/08/10	19	24.67	18	24.94	24.50	1	23,631	0.00%
2018/08/09	11	24.54	3	24.77	24.50	8	23,490	0.03%
2018/08/08	38	25.17	11	25.23	25.10	27	23,518	0.11%
2018/08/07	18	25.26	18	25.39	25.20	0	23,422	0.00%
2018/08/06	2	26.60	8	26.25	26.30	-6	23,274	-0.03%
2018/08/03	15	26.09	19	26.25	26.10	-4	23,219	-0.02%
2018/08/02	53	26.67	36	26.71	26.00	17	23,130	0.07%
2018/08/01	6	26.36	0	0.00	26.40	6	22,657	0.03%
2018/07/31	23	26.35	11	26.59	26.50	12	22,500	0.05%
2018/07/30	54	26.36	51	26.54	26.15	3	22,424	0.01%
2018/07/27	56	26.69	72	26.71	26.85	-16	22,151	-0.07%
2018/07/26	10.4	25.57	4	25.61	25.45	6.4	21,477	0.03%
2018/07/25	13	25.12	4	25.10	24.95	9	21,285	0.04%
2018/07/24	14	24.90	12	24.90	25.00	2	21,245	0.01%
2018/07/23	12	25.37	2	24.93	24.60	10	21,176	0.05%
2018/07/20	13	25.86	3	25.82	25.85	10	20,869	0.05%
2018/07/19	3	27.23	11	26.95	27.10	-8	20,670	-0.04%
2018/07/18	26	26.61	8	26.89	26.50	18	20,395	0.09%
2018/07/17	18	27.03	7	27.04	26.65	11	20,214	0.05%
2018/07/16	2	27.20	4	27.70	27.50	-2	20,095	-0.01%
2018/07/13	24	27.60	53	27.39	27.40	-29	19,820	-0.15%
2018/07/12	45	27.31	37	27.03	26.85	8	19,498	0.04%
2018/07/11	13	27.25	10	27.24	27.00	3	19,339	0.02%
2018/07/10	15	26.83	30	26.68	27.00	-15	18,959	-0.08%
2018/07/09	32	27.27	25	27.09	27.20	7	18,764	0.04%
2018/07/06	48	26.64	32	26.60	26.30	16	18,472	0.09%
2018/07/05	46	27.11	38	26.28	25.90	8	18,151	0.04%
2018/07/04	61	27.89	12	28.04	27.60	49	17,948	0.27%
2018/07/03	8	28.58	21.1	28.96	27.70	-13.1	17,621	-0.07%
2018/07/02	30	29.01	9	28.92	28.45	21	17,320	0.12%
2018/06/29	63	29.15	75	29.10	29.40	-12	17,004	-0.07%
2018/06/28	22	29.01	7	29.48	28.75	15	16,361	0.09%
2018/06/27	65	30.51	74.4	30.35	29.80	-9.4	16,090	-0.06%
2018/06/26	55	29.75	19	29.76	29.80	36	15,756	0.23%
2018/06/25	29	31.80	80	31.38	30.85	-51	15,136	-0.34%
2018/06/22	224	34.20	292	34.50	33.25	-68	14,312	-0.48%	大買/大賣/
2018/06/21	99	32.02	132	33.15	33.40	-33	12,210	-0.27%	大賣/
2018/06/20	73	31.61	27	31.24	30.40	46	11,036	0.42%
2018/06/19	109	32.10	81	32.23	32.35	28	9,988	0.28%	大買/
2018/06/15	18	28.53	21	29.16	30.45	-3	8,619	-0.03%
2018/06/14	11	27.94	0	0.00	27.70	11	8,117	0.14%
2018/06/13	3	28.17	27	28.11	28.30	-24	8,003	-0.30%
2018/06/12	45	27.82	4	27.83	27.75	41	7,649	0.54%
2018/06/11	38	29.44	37	29.09	28.85	1	7,406	0.01%
2018/06/08	30	28.36	48	27.82	28.55	-18	7,046	-0.26%
2018/06/07	12	27.12	2	27.38	27.00	10	6,556	0.15%
2018/06/06	21	26.96	11.1	27.27	27.45	9.9	6,469	0.15%
2018/06/05	42	27.35	39	27.67	27.30	3	6,305	0.05%
2018/06/04	32	27.61	15	27.86	26.65	17	6,121	0.28%
2018/06/01	42	26.94	28	26.96	26.85	14	5,703	0.25%
2018/05/31	7	25.18	86	25.34	25.60	-79	4,897	-1.61%
2018/05/30	23	23.47	13	23.34	23.30	10	4,319	0.23%
2018/05/29	0.1	22.90	1	23.30	23.05	-0.9	4,252	-0.02%
2018/05/28	8	22.97	2	23.15	23.10	6	4,333	0.14%
2018/05/25	3	23.10	4	22.96	22.90	-1	4,493	-0.02%
2018/05/24	7	22.34	5	22.41	22.55	2	4,402	0.05%
2018/05/17	40	22.53	0	0.00	22.25	40	4,561	0.88%
2018/05/16	30	22.90	31.1	22.90	22.75	-1.1	4,561	-0.02%
2018/05/15	0	0.00	6	22.30	22.35	-6	4,472	-0.13%
2018/05/14	0	0.00	2.6	22.05	22.35	-2.6	4,538	-0.06%
2018/05/08	5	22.25	0	0.00	22.10	5	4,632	0.11%
2018/05/07	0	0.00	2.6	22.37	22.35	-2.6	4,667	-0.06%
2018/05/03	2	22.15	2	22.33	22.40	0	4,685	0.00%
2018/04/30	8	22.01	8	22.14	22.10	0	4,789	0.00%
2018/04/27	7	22.10	4	22.23	22.05	3	4,875	0.06%
2018/04/25	1	22.50	5	22.45	22.35	-4	5,028	-0.08%
2018/04/24	0	0.00	6	22.43	22.40	-6	5,308	-0.11%
2018/04/23	1	23.80	1	23.30	22.85	0	5,385	0.00%
2018/04/20	4	23.38	7	23.27	23.55	-3	5,516	-0.05%
2018/04/19	1	22.95	11	23.13	23.30	-10	5,648	-0.18%
2018/04/18	10	22.55	0	0.00	22.50	10	5,700	0.18%
2018/04/17	1	22.25	1	22.10	22.00	0	5,675	0.00%
2018/04/16	1	22.70	0	0.00	22.50	1	5,651	0.02%
2018/04/13	5	22.70	5	22.60	22.85	0	5,658	0.00%
2018/04/12	3	22.75	3	22.75	22.70	0	5,714	0.00%
2018/04/11	3.2	22.91	0	0.00	22.75	3.2	5,807	0.06%
2018/04/10	0	0.00	11	23.37	23.35	-11	5,975	-0.18%
2018/04/09	3	23.00	1	23.25	23.20	2	5,937	0.03%
2018/04/03	6	22.78	15	22.55	23.05	-9	5,902	-0.15%
2018/03/30	0	0.00	1	23.00	23.05	-1	6,017	-0.02%
2018/03/29	15	22.68	1	23.00	23.00	14	5,981	0.23%
2018/03/28	2	21.73	0	0.00	22.20	2	5,851	0.03%
2018/03/26	0	0.00	1	21.35	21.40	-1	5,804	-0.02%
2018/03/23	3	21.50	2	21.25	21.40	1	5,789	0.02%
2018/03/22	5	22.43	0	0.00	22.30	5	5,800	0.09%
2018/03/21	5	23.14	3	22.95	22.75	2	5,777	0.03%
2018/03/20	4	22.93	2	23.18	23.15	2	5,721	0.03%
2018/03/19	0	0.00	15	22.70	22.65	-15	5,656	-0.27%
2018/03/16	0	0.00	6	23.00	23.00	-6	5,682	-0.11%
2018/03/15	1	23.65	0	0.00	23.50	1	5,752	0.02%
2018/03/14	4	23.70	0	0.00	23.80	4	5,802	0.07%
2018/03/13	1	24.20	42	24.37	24.05	-41	5,946	-0.69%
2018/03/12	11	23.97	6	24.02	24.25	5	6,021	0.08%
2018/03/09	6	23.60	5	23.60	23.65	1	6,071	0.02%
2018/03/08	54	24.02	46	24.36	23.80	8	6,163	0.13%
2018/03/07	15	23.78	18	23.97	23.45	-3	6,081	-0.05%
2018/03/06	0	0.00	1	23.50	23.85	-1	6,221	-0.02%
2018/03/05	11	23.65	11.8	23.28	22.90	-0.8	6,385	-0.01%
2018/03/02	10	23.80	0	0.00	23.85	10	6,628	0.15%
2018/03/01	5	23.60	5	24.00	24.30	0	6,814	0.00%
2018/02/27	21	23.79	28	23.68	23.30	-7	7,022	-0.10%
2018/02/26	6	23.38	0	0.00	23.25	6	7,364	0.08%
2018/02/23	8	23.41	15	23.23	23.15	-7	8,447	-0.08%
2018/02/22	0	0.00	1	22.90	23.05	-1	8,718	-0.01%
2018/02/21	0	0.00	7	22.30	22.45	-7	8,702	-0.08%
2018/02/12	11	21.97	9	21.85	21.55	2	8,672	0.02%
2018/02/09	16	21.57	15	22.00	21.85	1	8,696	0.01%
2018/02/07	6.2	21.88	4	21.68	21.50	2.2	8,779	0.03%
2018/02/05	0	0.00	2	23.15	22.95	-2	8,705	-0.02%
2018/02/02	20	23.20	23	23.16	23.15	-3	8,780	-0.03%
2018/02/01	3	23.08	0	0.00	23.10	3	8,940	0.03%
2018/01/31	6	22.70	0	0.00	22.70	6	9,026	0.07%
2018/01/30	0	0.00	1	23.40	22.85	-1	9,326	-0.01%
2018/01/29	2	23.15	22	23.30	22.85	-20	9,389	-0.21%
2018/01/26	21	23.20	1	23.15	23.20	20	9,368	0.21%
2018/01/25	1	23.25	6	23.53	23.20	-5	9,366	-0.05%
2018/01/24	5	23.00	0	0.00	23.20	5	9,370	0.05%
2018/01/23	10.6	23.27	13	23.17	23.10	-2.4	9,438	-0.03%
2018/01/22	2	23.50	6	23.71	23.25	-4	9,375	-0.04%
2018/01/19	4	23.41	0	0.00	23.50	4	9,315	0.04%
2018/01/18	26	23.72	30	23.61	23.55	-4	9,269	-0.04%
2018/01/17	5	23.30	0	0.00	23.30	5	9,004	0.06%
2018/01/16	13	23.24	2	23.35	23.30	11	8,980	0.12%
2018/01/15	1	22.75	59	22.65	23.25	-58	8,829	-0.66%
2018/01/12	54	22.22	6	22.34	22.20	48	8,657	0.55%
2018/01/10	5	21.12	2	21.40	21.15	3	8,606	0.03%
2018/01/08	4	21.45	0	0.00	21.45	4	8,685	0.05%
2018/01/05	1	22.45	1	22.50	22.45	0	8,670	0.00%
2018/01/04	2	22.40	18	22.66	23.10	-16	8,692	-0.18%
2018/01/03	0	0.00	4.6	21.61	21.70	-4.6	8,776	-0.05%
2018/01/02	1	21.35	0	0.00	21.30	1	9,028	0.01%