聯嘉 (6288)-新光-台中券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
32.75
漲跌
▲2.90
漲幅
+9.72%
成交量
29,493張
產業
上市汽車類股
264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

聯嘉 (6288)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/22	108.5	32.34	316.2	32.03	32.75	-207.7	5,600	-3.71%	大買/大賣/鉅額交易
2024/11/21	16	29.28	5	29.73	29.85	11	5,118	0.21%
2024/11/20	9	29.25	8	29.53	29.20	1	5,075	0.02%
2024/11/19	20	28.92	18	28.93	28.90	2	5,036	0.04%
2024/11/18	64	28.81	53	28.61	28.35	11	4,988	0.22%
2024/11/15	158.5	29.44	9	29.13	29.00	149.5	4,948	3.02%	大買/鉅額交易
2024/11/14	140	31.00	147	30.64	30.20	-7	4,868	-0.14%	大買/大賣/
2024/11/13	117	31.90	101	31.64	31.55	16	4,767	0.34%	大買/大賣/
2024/11/12	93	32.03	76.9	31.85	31.50	16.1	4,569	0.35%
2024/11/11	118.6	31.37	145	31.78	31.80	-26.5	4,294	-0.62%	大買/大賣/
2024/11/08	36.9	31.22	8	31.22	30.35	28.9	4,084	0.71%
2024/11/07	407.1	32.17	552.1	32.22	32.35	-145	3,944	-3.68%	大買/大賣/鉅額交易
2024/11/06	22	29.55	18.4	29.93	30.60	3.6	3,170	0.11%
2024/11/05	6	27.88	1	28.30	27.85	5	3,005	0.17%
2024/11/04	10	28.24	33	28.10	27.65	-23	3,021	-0.76%
2024/11/01	6	28.40	45	28.78	28.90	-39	2,998	-1.30%
2024/10/30	13.8	28.65	33	28.59	28.00	-19.2	2,938	-0.65%
2024/10/29	49.5	29.86	99.1	30.00	29.15	-49.6	2,872	-1.73%
2024/10/28	255.1	31.75	250	32.10	30.90	5.1	2,714	0.19%	大買/大賣/
2024/10/25	101.2	30.40	63	30.42	31.00	38.2	1,819	2.10%	大買/
2024/10/23	12	28.35	1	28.60	28.30	11	1,467	0.75%
2024/10/18	6	27.99	0	0.00	27.65	6	1,501	0.40%
2024/10/17	12	28.47	0	0.00	28.20	12	1,514	0.79%
2024/10/16	1	28.45	13	28.59	28.30	-12	1,505	-0.80%
2024/10/15	2	28.28	0	0.00	27.75	2	1,494	0.13%
2024/10/14	1	27.90	5	27.80	27.95	-4	1,499	-0.27%
2024/10/11	1	28.15	4	28.28	28.00	-3	1,503	-0.20%
2024/10/09	0	0.00	2	28.10	27.95	-2	1,503	-0.13%
2024/10/08	4	27.90	0	0.00	27.90	4	1,513	0.26%
2024/10/07	18	28.41	4	28.15	28.50	14	1,531	0.91%
2024/10/04	6	27.50	0	0.00	27.45	6	1,536	0.39%
2024/10/01	0	0.00	4	27.83	27.90	-4	1,565	-0.26%
2024/09/30	6	28.10	0	0.00	28.00	6	1,582	0.38%
2024/09/27	20	28.50	1	28.65	28.80	19	1,679	1.13%
2024/09/26	47	28.50	1	28.20	28.20	46	1,653	2.78%
2024/09/25	10	28.81	3	28.90	28.80	7	1,659	0.42%
2024/09/24	54	28.70	51	29.01	28.80	3	1,643	0.18%
2024/09/23	32	28.66	15	29.09	29.55	17	1,616	1.05%
2024/09/20	39	29.46	15	29.14	28.70	24	1,530	1.57%
2024/09/19	112	29.17	72	28.51	30.00	40	1,463	2.73%	大買/
2024/09/18	6	27.91	2.5	27.46	28.30	3.5	1,195	0.29%
2024/09/16	4	25.85	0	0.00	25.75	4	1,132	0.35%
2024/09/13	5	25.55	0	0.00	25.60	5	1,144	0.44%
2024/09/11	11	25.10	1	25.10	25.00	10	1,176	0.85%
2024/09/10	4	25.45	0	0.00	25.20	4	1,193	0.34%
2024/09/05	0	25.45	0	0.00	25.15	0	1,215	0.00%
2024/09/03	1	26.25	0	0.00	26.15	1	1,246	0.08%
2024/09/02	0	0.00	5	26.41	26.30	-5	1,263	-0.40%
2024/08/30	3.2	26.24	0	0.00	26.25	3.2	1,271	0.25%
2024/08/27	0	0.00	6	26.10	26.00	-6	1,296	-0.46%
2024/08/23	0	0.00	7	25.79	26.10	-7	1,334	-0.52%
2024/08/22	13	26.27	4	26.08	26.20	9	1,362	0.66%
2024/08/19	0	0.00	2	25.35	25.20	-2	1,471	-0.14%
2024/08/16	1	25.25	0	0.00	25.20	1	1,477	0.07%
2024/08/15	3	25.20	0	0.00	25.00	3	1,479	0.20%
2024/08/14	2	25.25	0	0.00	25.05	2	1,499	0.13%
2024/08/09	4	25.06	3	24.85	24.55	1	1,541	0.06%
2024/08/07	1	25.55	1	25.50	25.55	0	1,552	0.00%
2024/08/06	3	23.68	8	23.93	24.00	-5	1,568	-0.32%
2024/08/05	4.1	24.56	3	24.80	24.45	1.1	1,549	0.07%
2024/08/02	0	27.65	0	0.00	27.15	0	1,533	0.00%
2024/07/29	1	28.00	0	0.00	27.15	1	1,598	0.06%
2024/07/26	4	28.49	0	0.00	28.40	4	1,606	0.25%
2024/07/23	5	28.55	1	28.50	28.50	4	1,650	0.24%
2024/07/22	1	28.05	2	28.10	28.15	-1	1,659	-0.06%
2024/07/19	22	28.99	1	29.25	29.20	21	1,658	1.27%
2024/07/18	9	29.66	0	0.00	29.75	9	1,683	0.53%
2024/07/17	37	30.28	0	0.00	30.10	37	1,678	2.20%
2024/07/15	5	29.95	0	0.00	30.00	5	1,755	0.28%
2024/07/12	6	30.30	0	0.00	30.30	6	1,763	0.34%
2024/07/11	4	30.40	2	30.45	30.45	2	1,799	0.11%
2024/07/10	5	30.57	7	30.89	30.55	-2	1,893	-0.11%
2024/07/09	7	30.54	10	30.35	30.30	-3	1,928	-0.16%
2024/07/08	7.1	31.27	95	31.05	30.95	-87.9	1,958	-4.49%
2024/07/05	0.1	31.73	11	31.68	31.55	-10.9	2,037	-0.54%
2024/07/04	6	31.05	0	0.00	31.20	6	2,095	0.29%
2024/07/03	27.4	31.60	4	31.64	30.95	23.4	2,236	1.05%
2024/07/01	7	29.81	0	0.00	29.75	7	2,593	0.27%
2024/06/28	11	30.20	0	0.00	30.30	11	2,946	0.37%
2024/06/27	0	0.00	2	29.95	29.90	-2	2,976	-0.07%
2024/06/26	5	30.35	1	30.40	30.40	4	2,979	0.13%
2024/06/25	10	29.74	0	0.00	30.25	10	2,990	0.33%
2024/06/24	23	30.26	2	30.18	30.10	21	2,996	0.70%
2024/06/21	2	30.38	0	0.00	30.55	2	3,010	0.07%
2024/06/20	17	30.79	17	30.61	30.60	0	3,018	0.00%
2024/06/19	8	30.69	0	0.00	30.50	8	3,026	0.26%
2024/06/18	10	31.33	10	30.95	30.95	0	3,064	0.00%
2024/06/17	6	31.08	5	31.15	31.25	1	3,148	0.03%
2024/06/14	4	30.45	2	30.55	30.40	2	3,186	0.06%
2024/06/13	1	30.25	0	0.00	30.40	1	3,250	0.03%
2024/06/12	10	30.45	7	30.40	30.25	3	3,268	0.09%
2024/06/11	7	30.60	0	0.00	30.50	7	3,311	0.21%
2024/06/07	12	31.33	2	31.13	31.10	10	3,330	0.30%
2024/06/06	10	30.59	5	30.70	30.50	5	3,337	0.15%
2024/06/05	3	30.93	7.1	31.19	31.10	-4.1	3,365	-0.12%
2024/06/04	0	0.00	2	31.48	31.00	-2	3,435	-0.06%
2024/06/03	2	31.05	0	0.00	30.90	2	3,524	0.06%
2024/05/31	0	31.20	2	30.75	30.75	-2	3,595	-0.06%
2024/05/30	3	31.07	0	0.00	30.80	3	3,692	0.08%
2024/05/29	8	31.44	3	31.35	31.20	5	3,925	0.13%
2024/05/28	1	31.60	3	31.60	31.65	-2	4,266	-0.05%
2024/05/27	3	31.20	5	31.24	31.40	-2	4,771	-0.04%
2024/05/24	6	30.47	2	30.43	30.95	4	5,007	0.08%
2024/05/23	22	30.09	33	29.88	29.70	-11	5,176	-0.21%
2024/05/21	1	30.55	0	0.00	30.65	1	5,482	0.02%
2024/05/20	8	30.34	2	30.65	30.45	6	5,520	0.11%
2024/05/17	5	30.38	8	30.36	30.40	-3	5,588	-0.05%
2024/05/16	1	30.75	0	0.00	30.60	1	5,857	0.02%
2024/05/15	4.2	30.44	0	0.00	30.55	4.2	5,892	0.07%
2024/05/14	11	30.72	0	0.00	30.65	11	5,948	0.18%
2024/05/13	3	30.92	0	0.00	31.00	3	5,935	0.05%
2024/05/10	3	31.25	3	31.27	31.05	0	5,927	0.00%
2024/05/09	4	31.41	0	0.00	31.20	4	5,906	0.07%
2024/05/08	5	31.88	4	31.84	31.90	1	5,918	0.02%
2024/05/07	10	32.15	11	31.80	31.80	-1	5,907	-0.02%
2024/05/06	1.2	31.76	1	32.20	32.25	0.2	5,886	0.00%
2024/05/03	5	32.02	7.1	32.14	31.85	-2.1	5,875	-0.04%
2024/05/02	2	31.85	2	31.75	31.90	0	5,852	0.00%
2024/04/30	7	32.23	14	32.08	31.95	-7	5,842	-0.12%
2024/04/29	2	31.23	2	31.65	31.40	0	5,813	0.00%
2024/04/26	2	31.63	15	31.73	31.90	-13	5,780	-0.22%
2024/04/25	6	31.43	0	32.00	31.20	6	5,772	0.10%
2024/04/24	16	32.13	24	32.66	31.95	-8	5,761	-0.14%
2024/04/23	9	30.64	1	31.00	30.90	8	5,719	0.14%
2024/04/22	16	31.67	8	31.21	30.55	8	5,725	0.14%
2024/04/19	26.9	32.57	16	32.28	31.90	10.9	5,699	0.19%
2024/04/18	24.2	33.32	3.7	33.36	33.30	20.5	5,649	0.36%
2024/04/17	0	34.05	1	33.00	33.70	-1	5,636	-0.02%
2024/04/16	32	32.99	3.3	32.69	32.90	28.7	5,601	0.51%
2024/04/15	11	34.19	3	34.35	34.05	8	5,505	0.15%
2024/04/12	12	34.94	3	34.92	34.80	9	5,457	0.16%
2024/04/11	11	35.40	15	35.42	35.15	-4	5,421	-0.07%
2024/04/10	13	35.58	11.6	36.01	35.25	1.4	5,335	0.03%
2024/04/09	22	35.42	8	35.56	35.25	14	5,265	0.27%
2024/04/08	13.3	36.40	27	36.47	36.70	-13.7	5,142	-0.27%
2024/04/03	45.6	36.69	42	36.67	36.70	3.6	4,895	0.07%
2024/04/02	86.2	36.79	132.5	36.47	36.55	-46.3	4,715	-0.98%	大賣/
2024/04/01	48	34.11	28	34.30	34.45	20	4,574	0.44%
2024/03/29	1	33.85	3.3	33.52	33.40	-2.3	4,624	-0.05%
2024/03/28	3	34.12	0	33.80	33.75	3	4,657	0.06%
2024/03/27	1	33.40	0	0.00	33.75	1	4,657	0.02%
2024/03/26	2	33.98	12	34.66	33.70	-10	4,648	-0.22%
2024/03/25	2	34.33	2	34.62	34.10	0	4,627	0.00%
2024/03/22	7	34.10	37.2	34.28	34.05	-30.2	4,640	-0.65%
2024/03/21	13	34.72	2	34.33	34.20	11	4,640	0.24%
2024/03/20	12	35.11	13	35.38	35.25	-1	4,616	-0.02%
2024/03/19	4	34.67	6	34.82	34.70	-2	4,566	-0.04%
2024/03/18	25	33.55	14.1	33.92	34.30	10.9	4,550	0.24%
2024/03/15	15	32.07	8	32.40	32.00	7	4,509	0.16%
2024/03/14	23	33.05	10	32.89	32.40	13	4,517	0.29%
2024/03/13	24	33.94	22	33.78	33.65	2	4,512	0.04%
2024/03/12	21.1	34.39	12	34.27	34.25	9.1	4,502	0.20%
2024/03/11	7	34.56	8.1	34.54	34.25	-1.1	4,493	-0.02%
2024/03/08	47.2	34.23	20.1	34.02	33.60	27.1	4,494	0.60%
2024/03/07	66	34.14	39.2	34.12	33.80	26.8	4,542	0.59%
2024/03/06	46.1	35.21	30.1	34.95	34.80	16	4,481	0.36%
2024/03/05	144.4	35.77	12	35.99	35.70	132.4	4,409	3.00%	大買/鉅額交易
2024/03/04	223	35.91	25	36.10	36.35	198	4,313	4.59%	大買/鉅額交易
2024/03/01	493	36.41	29	36.94	36.15	464	4,061	11.43%	大買/鉅額交易
2024/02/29	418.7	36.62	122.2	36.69	36.35	296.5	3,711	7.99%	大買/大賣/鉅額交易
2024/02/27	5.1	35.36	36.6	34.67	36.15	-31.5	3,190	-0.99%
2024/02/26	29	35.74	45	35.62	35.10	-16	2,957	-0.54%
2024/02/23	28	34.79	92.3	34.70	35.40	-64.2	2,744	-2.34%
2024/02/22	3	33.62	8	33.43	33.60	-5	2,467	-0.20%
2024/02/21	3	32.73	4	32.90	32.90	-1	2,411	-0.04%
2024/02/20	13.2	33.21	13	33.48	33.25	0.1	2,373	0.01%
2024/02/19	36	33.77	70.2	33.48	33.95	-34.2	2,300	-1.49%
2024/02/16	15	32.24	11	32.30	32.20	4	2,037	0.20%
2024/02/15	11	32.10	18	31.84	31.80	-7	1,994	-0.35%
2024/02/05	3	30.15	1	30.05	30.40	2	1,948	0.10%
2024/02/02	9	30.43	12.1	30.40	30.40	-3.1	1,950	-0.16%
2024/02/01	4	30.30	0	0.00	30.40	4	1,966	0.20%
2024/01/31	2.1	30.50	1	31.00	30.40	1.1	1,969	0.05%
2024/01/30	0	0.00	3	30.80	30.70	-3	1,961	-0.15%
2024/01/29	1	31.00	0	0.00	31.10	1	1,963	0.05%
2024/01/26	4	30.91	0	0.00	30.70	4	1,974	0.20%
2024/01/25	7	30.85	0.1	31.10	30.80	6.9	1,977	0.35%
2024/01/24	1	31.15	0	0.00	31.10	1	1,988	0.05%
2024/01/22	36.2	31.65	5	31.70	31.70	31.2	2,029	1.54%
2024/01/19	1	30.65	9.3	30.64	30.65	-8.3	2,028	-0.41%
2024/01/18	2.1	30.50	0	0.00	30.55	2.1	2,040	0.10%
2024/01/17	7.1	30.89	2	31.53	30.75	5.1	2,057	0.25%
2024/01/16	15.3	31.61	2	32.55	31.40	13.3	2,065	0.64%
2024/01/15	3	31.80	3	31.73	31.80	0	2,067	0.00%
2024/01/12	2	31.58	9	31.65	31.45	-7	2,082	-0.34%
2024/01/11	1	31.15	0	31.60	31.60	1	2,092	0.05%
2024/01/10	1	31.10	4	30.93	31.45	-3	2,121	-0.14%
2024/01/09	3	30.43	0	0.00	30.55	3	2,135	0.14%
2024/01/08	0.1	31.00	0	31.05	30.90	0.1	2,169	0.00%
2024/01/05	6	31.13	0	0.00	31.00	6	2,214	0.27%
2024/01/04	5	31.70	3	31.65	31.55	2	2,263	0.09%
2024/01/03	0	32.35	14.1	32.26	32.20	-14.1	2,360	-0.60%
2024/01/02	0	0.00	0.3	32.06	32.35	-0.3	2,505	-0.01%
2023/12/29	3	31.98	30.4	32.05	31.80	-27.4	2,797	-0.98%
2023/12/28	14	31.84	4	31.80	31.90	10	3,239	0.31%
2023/12/27	140.1	32.63	81	32.83	31.95	59.1	3,622	1.63%	大買/
2023/12/26	10.2	32.45	16	32.37	32.35	-5.8	3,406	-0.17%
2023/12/25	4.4	31.75	19	31.58	31.75	-14.6	3,341	-0.44%
2023/12/22	3	30.92	1	30.71	30.55	2	3,346	0.06%
2023/12/21	5	30.25	0	0.00	30.10	5	3,375	0.15%
2023/12/20	2	30.75	2.1	30.80	30.50	-0.1	3,437	0.00%
2023/12/19	1.2	30.34	0.2	30.44	30.35	1	3,438	0.03%
2023/12/18	2.7	31.40	1	31.40	31.10	1.7	3,424	0.05%
2023/12/15	2	31.90	2	32.15	31.50	0	3,425	0.00%
2023/12/14	5.3	32.00	0.1	31.63	31.50	5.2	3,415	0.15%
2023/12/13	9.6	32.03	54	32.07	32.10	-44.4	3,379	-1.31%
2023/12/12	61	31.98	33	31.57	31.85	28	3,392	0.83%
2023/12/11	24.1	31.42	80	31.37	31.45	-56	3,449	-1.62%
2023/12/08	11	31.85	10	31.90	32.05	1	3,644	0.03%
2023/12/07	5	31.88	2.7	31.76	31.95	2.3	3,632	0.06%
2023/12/06	1	31.55	2	32.00	31.50	-1	3,618	-0.03%
2023/12/05	13.7	31.78	20	31.87	31.65	-6.3	3,605	-0.17%
2023/12/04	3	32.08	8.6	31.99	32.40	-5.6	3,566	-0.16%
2023/12/01	102.4	30.85	8	31.03	30.95	94.4	3,454	2.73%	大買/
2023/11/30	5.1	30.31	1	30.40	30.30	4.1	3,434	0.12%
2023/11/29	0	0.00	6	30.03	29.90	-6	3,449	-0.17%
2023/11/28	1.1	29.66	3	29.90	29.95	-2	3,459	-0.06%
2023/11/27	8	29.61	6	29.55	29.55	2	3,461	0.06%
2023/11/24	0	0.00	1	30.15	29.70	-1	3,469	-0.03%
2023/11/22	2	29.80	7	29.78	29.80	-5	3,447	-0.15%
2023/11/21	7.1	29.73	2	29.75	29.70	5.1	3,450	0.15%
2023/11/20	2.1	29.45	2	29.45	29.45	0.1	3,432	0.00%
2023/11/17	0.1	29.20	0	0.00	29.10	0.1	3,436	0.00%
2023/11/16	0	29.15	1	28.95	28.95	-1	3,449	-0.03%
2023/11/15	1.2	29.56	6	29.42	28.95	-4.8	3,450	-0.14%
2023/11/14	4	28.90	0	0.00	28.95	4	3,437	0.12%
2023/11/13	3.1	28.75	0	0.00	28.75	3.1	3,436	0.09%
2023/11/10	1	29.25	0	0.00	29.20	1	3,419	0.03%
2023/11/09	3.2	29.40	1	29.35	29.25	2.2	3,423	0.06%
2023/11/08	2	29.95	0	0.00	29.75	2	3,448	0.06%
2023/11/06	0	0.00	0.1	30.40	30.35	-0.1	3,452	0.00%
2023/11/03	0	0.00	6	30.11	30.00	-6	3,461	-0.17%
2023/11/02	0.1	30.05	6	30.05	30.05	-5.9	3,460	-0.17%
2023/11/01	2.1	29.45	1	29.50	29.40	1.1	3,469	0.03%
2023/10/31	4.1	29.77	25	30.43	29.55	-20.9	3,478	-0.60%
2023/10/30	1	30.41	1	30.60	30.45	0	3,472	0.00%
2023/10/27	5	30.57	0	0.00	30.45	5	3,490	0.14%
2023/10/26	0	0.00	3	31.75	31.00	-3	3,499	-0.09%
2023/10/25	1	31.90	1.1	32.12	31.85	-0.1	3,496	0.00%
2023/10/24	1	31.50	5	31.79	31.75	-4	3,489	-0.11%
2023/10/23	11	31.48	3	31.48	31.20	8	3,493	0.23%
2023/10/20	2	30.40	6	30.52	30.45	-4	3,491	-0.11%
2023/10/19	8	31.19	4	30.85	31.10	4	3,526	0.11%
2023/10/18	2.2	30.88	2	30.88	30.90	0.2	3,551	0.01%
2023/10/17	5	31.80	7	31.77	31.55	-2	3,552	-0.06%
2023/10/16	23.1	31.74	23	31.30	31.30	0.1	3,655	0.00%
2023/10/13	48.1	32.61	52	32.29	32.25	-3.9	3,722	-0.10%
2023/10/12	16	32.90	21	32.71	32.55	-5	3,810	-0.13%
2023/10/11	40.6	32.71	25	32.38	32.15	15.6	3,888	0.40%
2023/10/06	63.1	32.86	64.1	32.93	33.50	-1	4,051	-0.02%
2023/10/05	177.1	33.05	158.1	32.85	32.55	19	3,966	0.48%	大買/大賣/
2023/10/04	79.3	33.03	110.2	32.78	33.30	-30.9	3,905	-0.79%	大賣/
2023/10/03	67	32.25	82	32.40	31.00	-15	3,893	-0.39%
2023/10/02	1.1	30.69	4	30.69	30.60	-2.9	3,625	-0.08%
2023/09/28	7	29.99	1	29.95	29.90	6	3,640	0.16%
2023/09/27	4	30.67	1	30.45	30.30	3	3,694	0.08%
2023/09/26	1	31.40	3	31.27	31.20	-2	3,841	-0.05%
2023/09/25	3	30.67	5.1	30.88	31.00	-2	3,878	-0.05%
2023/09/22	0	0.00	1	29.45	29.45	-1	3,825	-0.03%
2023/09/21	0	29.35	0	0.00	29.40	0	3,840	0.00%
2023/09/20	4.1	29.73	10	29.70	29.60	-5.9	3,856	-0.15%
2023/09/19	6.1	30.71	7	30.14	30.05	-0.9	3,897	-0.02%
2023/09/18	2	30.40	3	30.38	30.40	-1	3,938	-0.03%
2023/09/15	3.1	30.65	4	30.43	30.35	-0.9	3,974	-0.02%
2023/09/14	26.6	31.32	19	31.34	31.25	7.6	3,972	0.19%
2023/09/13	88.3	31.81	72	31.98	32.10	16.3	4,011	0.41%
2023/09/12	13	30.70	10	31.10	30.25	3	3,846	0.08%
2023/09/11	2	30.15	11	30.00	29.90	-9	3,921	-0.23%
2023/09/08	9	30.28	0	0.00	30.45	9	4,167	0.22%
2023/09/07	3	30.43	0	0.00	30.55	3	4,626	0.06%
2023/09/06	4	31.19	6.3	30.97	30.70	-2.3	5,372	-0.04%
2023/09/05	10	31.02	0	0.00	31.05	10	5,551	0.18%
2023/09/04	12.3	30.77	12	30.53	30.50	0.3	5,668	0.01%
2023/09/01	29.1	30.04	29	30.05	30.00	0.1	5,679	0.00%
2023/08/31	2	29.50	2	29.40	29.40	0	5,701	0.00%
2023/08/30	0.4	29.05	0	0.00	29.50	0.4	5,766	0.01%
2023/08/28	0.1	28.50	5	28.45	28.45	-4.9	5,965	-0.08%
2023/08/25	0	0.00	10	29.15	29.15	-10	5,972	-0.17%
2023/08/24	1.1	29.19	3	29.27	29.00	-2	6,008	-0.03%
2023/08/23	12	29.05	13	28.98	29.00	-1	6,084	-0.02%
2023/08/22	0	0.00	1	29.10	28.85	-1	6,237	-0.02%
2023/08/21	1.1	29.10	0	0.00	28.95	1.1	6,330	0.02%
2023/08/18	2	29.58	6	29.80	29.30	-4	6,430	-0.06%
2023/08/17	22	29.75	21	29.59	29.75	1	6,682	0.01%
2023/08/16	0	0.00	30	28.72	29.45	-30	6,814	-0.44%
2023/08/15	0	0.00	1	29.55	29.45	-1	6,994	-0.01%
2023/08/14	32	29.26	73	29.31	29.15	-41	7,024	-0.58%
2023/08/11	1	30.50	19	30.83	30.45	-18	7,041	-0.26%
2023/08/10	55.1	30.22	60	30.05	30.20	-4.9	7,073	-0.07%
2023/08/09	1	31.00	1	30.90	30.90	0	7,143	0.00%
2023/08/08	0.1	30.60	3	30.45	30.55	-2.9	7,259	-0.04%
2023/08/07	1	30.65	18	30.73	30.65	-17	7,373	-0.23%
2023/08/04	23	31.11	22	30.40	30.80	1	7,391	0.01%
2023/08/02	61	30.01	69	30.13	29.90	-8	7,466	-0.11%
2023/08/01	8.1	30.40	0	0.00	30.50	8.1	7,460	0.11%
2023/07/31	16	30.78	0	0.00	30.70	16	7,481	0.21%
2023/07/28	1	31.25	1	31.30	31.15	0	7,511	0.00%
2023/07/26	29.1	31.08	46	30.94	30.95	-17	7,813	-0.22%
2023/07/25	3.7	31.26	5	31.10	31.50	-1.4	8,488	-0.02%
2023/07/24	144	30.98	143	30.90	31.00	1	8,850	0.01%	大買/大賣/
2023/07/21	67	31.74	78	31.59	31.90	-11	8,825	-0.12%
2023/07/20	30	32.38	8	32.24	32.30	22	8,856	0.25%
2023/07/19	39.2	32.59	15.3	32.28	32.10	23.9	8,860	0.27%
2023/07/18	24.1	33.63	13	33.27	33.20	11.1	8,953	0.12%
2023/07/17	15	33.87	18	34.59	34.70	-3	9,204	-0.03%
2023/07/14	87	34.60	125.6	34.05	33.85	-38.6	9,248	-0.42%	大賣/
2023/07/13	70.8	35.20	87.3	35.08	34.40	-16.5	9,299	-0.18%
2023/07/12	94	33.51	93	33.52	33.80	1	9,091	0.01%
2023/07/11	181.2	34.47	115	33.82	33.65	66.2	9,062	0.73%	大買/大賣/
2023/07/10	145	36.27	186.1	36.23	35.95	-41.1	8,864	-0.46%	大買/大賣/
2023/07/07	103.3	34.72	89	34.53	34.55	14.3	8,476	0.17%	大買/
2023/07/06	2	34.20	3	34.30	34.30	-1	8,419	-0.01%
2023/07/05	61	34.54	64	34.20	34.10	-3	8,651	-0.03%
2023/07/04	72	34.84	105	34.79	34.80	-33	8,656	-0.38%	大賣/
2023/07/03	57.1	33.15	66.1	33.17	33.15	-9.1	8,507	-0.11%
2023/06/30	23	33.18	9.4	33.36	33.60	13.6	8,551	0.16%
2023/06/29	21.4	33.46	18	33.41	33.45	3.4	8,708	0.04%
2023/06/28	5	33.31	4	33.33	33.10	1	8,881	0.01%
2023/06/27	72	33.27	59	33.06	33.00	13	9,082	0.14%
2023/06/26	42	34.00	60.1	33.82	33.75	-18.1	9,750	-0.19%
2023/06/21	40	34.69	11.1	34.66	34.70	28.9	10,072	0.29%
2023/06/20	22.5	34.68	10	34.78	34.35	12.5	10,444	0.12%
2023/06/19	34.7	34.57	36	34.79	34.70	-1.4	10,736	-0.01%
2023/06/16	12	33.98	16	33.98	33.85	-4	10,791	-0.04%
2023/06/15	46.1	34.21	107	34.44	34.45	-60.9	10,765	-0.57%	大賣/
2023/06/14	208.2	34.89	219.1	34.79	34.15	-10.9	10,716	-0.10%	大買/大賣/
2023/06/13	344.2	35.56	329	35.49	35.70	15.2	10,514	0.14%	大買/大賣/
2023/06/12	354	36.08	306.5	36.20	36.60	47.5	10,108	0.47%	大買/大賣/
2023/06/09	45	33.46	28.6	33.25	33.65	16.4	9,367	0.17%
2023/06/08	55	32.98	68.3	33.14	33.05	-13.3	9,199	-0.14%
2023/06/07	1	32.60	1	32.60	32.55	0	9,125	0.00%
2023/06/06	4	32.51	2	32.73	32.35	2	9,143	0.02%
2023/06/05	2	32.75	7	32.76	32.70	-5	9,160	-0.05%
2023/06/02	14	32.36	8.1	32.30	32.40	5.9	9,177	0.06%
2023/06/01	38	32.20	13	31.50	32.20	25	9,217	0.27%
2023/05/31	6.1	31.50	2	31.63	31.50	4.1	9,187	0.04%
2023/05/30	19	31.62	13	31.48	31.45	6	9,269	0.06%
2023/05/29	58.1	31.76	44	31.73	31.75	14.1	9,252	0.15%
2023/05/26	118.1	32.36	73.1	32.14	31.80	45	9,253	0.49%	大買/
2023/05/25	34.7	33.83	24.8	33.72	33.45	9.8	9,196	0.11%
2023/05/24	99.1	34.13	114.2	33.99	33.80	-15.1	9,271	-0.16%	大賣/
2023/05/23	240	33.60	370.5	33.58	33.95	-130.5	9,935	-1.31%	大買/大賣/鉅額交易
2023/05/22	14	32.92	42.6	32.96	32.85	-28.6	9,816	-0.29%
2023/05/19	60.1	32.51	62	32.70	31.95	-1.9	9,777	-0.02%
2023/05/18	11	31.85	10	32.06	31.90	1	9,613	0.01%
2023/05/17	14	31.90	16	32.44	31.80	-2	9,588	-0.02%
2023/05/16	4	32.03	3	31.95	32.05	1	9,615	0.01%
2023/05/15	15	31.91	15	32.03	31.55	0	9,625	0.00%
2023/05/12	94	31.79	97.5	31.78	31.85	-3.5	9,536	-0.04%
2023/05/11	206.3	30.17	210	30.09	30.75	-3.7	9,404	-0.04%	大買/大賣/
2023/05/10	13	31.30	0	0.00	31.50	13	9,282	0.14%
2023/05/09	89.3	31.45	64.5	31.21	31.30	24.8	9,246	0.27%
2023/05/08	12.1	31.92	8	31.90	31.90	4.1	9,142	0.04%
2023/05/05	12.2	31.93	12	31.97	31.95	0.2	9,115	0.00%
2023/05/04	4.1	32.11	8	32.20	32.05	-3.9	9,076	-0.04%
2023/05/03	40.2	31.88	7.5	32.13	31.70	32.7	9,015	0.36%
2023/05/02	193.1	32.68	81	32.28	32.55	112.1	8,912	1.26%	大買/鉅額交易
2023/04/28	205	34.11	160.1	34.02	33.55	44.9	8,683	0.52%	大買/大賣/
2023/04/27	31	32.86	167.9	32.88	33.55	-136.9	7,973	-1.72%	大賣/鉅額交易
2023/04/26	127.1	30.32	125	30.03	30.50	2.1	7,584	0.03%	大買/大賣/
2023/04/25	147	30.26	93	30.29	30.15	54	7,544	0.72%	大買/
2023/04/24	15	30.82	6	30.88	30.85	9	7,472	0.12%
2023/04/21	131	31.19	48	31.53	31.05	83	7,428	1.12%	大買/
2023/04/20	238.2	32.96	366	33.06	32.50	-127.8	7,205	-1.77%	大買/大賣/鉅額交易
2023/04/19	74	32.63	106	32.46	32.45	-32	6,840	-0.47%	大賣/
2023/04/18	71	32.26	79	32.18	32.05	-8	6,658	-0.12%
2023/04/17	43	31.90	49	31.87	31.75	-6	6,467	-0.09%
2023/04/14	49.1	31.66	36	31.78	31.80	13.1	6,403	0.20%
2023/04/13	32.2	31.49	31	31.44	31.40	1.2	6,346	0.02%
2023/04/12	33	31.99	43	31.91	31.85	-10	6,278	-0.16%
2023/04/11	68	31.80	57.1	31.77	31.70	10.9	6,218	0.18%
2023/04/10	442	31.92	434	31.80	31.55	8	6,138	0.13%	大買/大賣/
2023/04/07	258.1	31.30	220	31.23	31.25	38.1	5,873	0.65%	大買/大賣/
2023/04/06	71	31.37	71	31.29	31.45	0	5,794	0.00%
2023/03/31	270	31.48	265	31.38	31.65	5	5,745	0.09%	大買/大賣/
2023/03/30	122	31.36	95	31.48	31.50	27	5,622	0.48%	大買/
2023/03/29	62	31.03	34	31.05	30.85	28	5,453	0.51%
2023/03/28	192.5	30.30	152	30.30	30.20	40.5	5,267	0.77%	大買/大賣/
2023/03/27	920.5	32.06	1,117.5	31.99	30.90	-197	5,054	-3.90%	大買/大賣/鉅額交易
2023/03/24	167	31.75	221.5	32.14	33.00	-54.5	4,343	-1.25%	大買/大賣/
2023/03/23	530.5	31.10	509	30.96	30.00	21.5	3,979	0.54%	大買/大賣/
2023/03/22	83	29.92	99	30.37	30.70	-16	3,564	-0.45%
2023/03/21	130	29.28	119	29.22	29.50	11	3,238	0.34%	大買/大賣/
2023/03/20	10	28.45	22	28.48	28.50	-12	3,073	-0.39%
2023/03/17	13	27.98	20.1	28.17	28.25	-7.1	3,055	-0.23%
2023/03/16	76	27.59	35	27.92	27.25	41	3,014	1.36%
2023/03/15	26	27.99	39	28.13	28.05	-13	2,972	-0.44%
2023/03/14	40	27.34	41	27.35	27.35	-1	2,955	-0.03%
2023/03/13	27.2	27.09	21	27.22	27.25	6.2	2,994	0.21%
2023/03/10	45.2	27.77	32	27.78	27.70	13.2	3,027	0.43%
2023/03/09	76	28.38	57.1	28.11	28.20	19	3,068	0.62%
2023/03/08	37	28.58	56	28.60	28.55	-19	3,028	-0.63%
2023/03/07	65	28.56	62	28.61	28.55	3	2,971	0.10%
2023/03/06	75	28.64	65	28.52	28.20	10	2,891	0.35%
2023/03/03	53.1	28.30	60.1	28.37	28.35	-7	2,762	-0.25%
2023/03/02	87	28.08	56	28.31	28.50	31	2,677	1.16%
2023/03/01	8	27.01	5	27.14	27.30	3	2,587	0.12%
2023/02/24	61	27.25	56	27.33	27.10	5	2,553	0.20%
2023/02/23	89.1	28.10	86.1	27.97	28.00	3	2,463	0.12%
2023/02/22	83	27.77	106	27.84	27.85	-23	2,354	-0.98%	大賣/
2023/02/21	174	28.78	113.7	28.75	28.45	60.3	2,168	2.78%	大買/大賣/
2023/02/20	4	27.43	37.2	27.83	27.95	-33.2	1,394	-2.38%
2023/02/17	47	25.65	51	25.49	25.45	-4	1,249	-0.32%
2023/02/16	21.1	24.84	2.6	24.98	25.10	18.5	1,149	1.61%
2023/02/15	1	24.30	2	24.63	24.70	-1	1,121	-0.09%
2023/02/14	7	24.91	8	24.70	24.30	-1	1,098	-0.09%
2023/02/13	14	24.39	3	24.40	24.55	11	1,003	1.10%
2023/02/10	0	0.00	17	23.22	23.20	-17	950	-1.79%
2023/02/09	6	23.72	2	23.80	23.55	4	940	0.43%
2023/02/08	3	23.65	0	0.00	23.50	3	935	0.32%
2023/02/07	2	23.50	0	0.00	23.45	2	931	0.21%
2023/02/02	2	23.88	0	0.00	23.90	2	921	0.22%
2023/02/01	2.1	23.69	0	0.00	23.60	2.1	912	0.23%
2023/01/31	0.1	23.15	0	0.00	23.45	0.1	908	0.01%
2023/01/13	0.2	22.55	0	0.00	22.45	0.2	895	0.02%
2023/01/10	0	0.00	2	23.50	23.40	-2	885	-0.23%
2023/01/09	5	23.60	0	0.00	23.50	5	885	0.57%
2023/01/05	13	23.30	1	23.30	23.35	12	887	1.35%
2023/01/03	0	0.00	0.3	22.65	22.70	-0.3	872	-0.03%
2022/12/29	5	22.30	0	0.00	22.60	5	860	0.58%
2022/12/28	18.1	22.63	2	22.65	22.65	16.1	852	1.89%
2022/12/27	13.1	23.27	1	23.35	23.15	12.1	841	1.43%
2022/12/26	22	22.89	0	0.00	23.05	22	843	2.61%
2022/12/23	30	22.60	0	0.00	22.85	30	840	3.57%
2022/12/22	2	22.85	0	0.00	22.95	2	832	0.24%
2022/12/21	2	23.10	0	0.00	22.95	2	829	0.24%
2022/12/20	12.1	23.32	0	0.00	23.05	12.1	818	1.48%
2022/12/19	20	24.23	40	24.30	23.95	-20	810	-2.47%
2022/12/16	0.2	24.90	0	0.00	24.70	0.2	791	0.03%
2022/12/15	0	24.80	1	25.05	25.05	-1	771	-0.13%
2022/12/14	0	0.00	3	24.95	24.85	-3	751	-0.40%
2022/12/13	2.9	25.14	4	25.11	24.85	-1.1	741	-0.14%
2022/12/12	3	24.33	2	24.95	24.95	1	723	0.14%
2022/12/09	8	24.79	0	0.00	24.75	8	704	1.14%
2022/12/08	3	25.43	0	0.00	25.50	3	687	0.44%
2022/12/07	2	25.13	8	25.10	25.10	-6	669	-0.90%
2022/12/06	4.1	25.73	4	25.81	25.60	0.1	651	0.02%
2022/12/05	23	25.73	3	25.85	25.70	20	605	3.30%
2022/12/02	4	25.40	5	25.40	25.40	-1	550	-0.18%
2022/12/01	40	25.35	7	25.29	25.20	33	489	6.75%
2022/11/29	1	23.50	2	23.33	23.40	-1	365	-0.27%
2022/11/28	0	0.00	4	23.35	23.40	-4	360	-1.11%
2022/11/25	3	23.07	5	22.94	23.00	-2	357	-0.56%
2022/11/24	7	22.93	3	23.55	22.70	4	354	1.13%
2022/11/23	3	22.53	3	22.83	22.85	0	336	0.00%
2022/11/22	3	21.47	0	0.00	21.60	3	317	0.95%
2022/11/21	1	21.65	0	0.00	21.70	1	321	0.31%
2022/11/18	23	21.87	10	22.00	21.80	13	322	4.04%
2022/11/16	0	21.90	5	21.65	21.60	-5	320	-1.56%
2022/11/15	1	22.30	0	0.00	22.10	1	321	0.31%
2022/11/14	2	22.15	1	22.45	22.65	1	320	0.31%
2022/11/11	0	0.00	15	22.06	22.15	-15	336	-4.45%
2022/11/09	1	21.80	5	21.65	21.65	-4	406	-0.99%
2022/11/08	8	21.31	0	0.00	21.30	8	412	1.94%
2022/11/07	9	21.28	0	0.00	21.30	9	417	2.16%
2022/11/04	4	20.78	1	21.15	21.15	3	426	0.70%
2022/10/28	13	20.47	0	0.00	20.30	13	447	2.91%
2022/10/21	12	20.35	0	0.00	20.30	12	463	2.59%
2022/10/20	0	20.50	0	0.00	20.70	0	467	0.00%
2022/10/14	1	19.95	1	20.80	20.75	0	486	0.00%
2022/10/13	0	0.00	5	20.20	20.20	-5	491	-1.02%
2022/10/11	3	21.80	0	0.00	21.75	3	489	0.61%
2022/10/05	1	22.65	0	0.00	22.90	1	499	0.20%
2022/10/03	0	0.00	0	23.58	22.80	0	505	0.00%
2022/09/30	0	0.00	3	22.10	22.05	-3	497	-0.60%
2022/09/28	1	22.00	0	0.00	21.85	1	496	0.20%
2022/09/27	1	22.50	3	22.55	22.85	-2	492	-0.41%
2022/09/23	3	24.25	0	0.00	23.80	3	491	0.61%
2022/09/22	0	0.00	0.5	23.95	24.15	-0.5	490	-0.10%
2022/09/21	0.8	24.45	0	0.00	24.30	0.8	490	0.17%
2022/09/20	1	24.40	0	0.00	24.45	1	492	0.20%
2022/09/16	0	25.25	1	24.85	24.85	-1	494	-0.20%
2022/09/15	2	25.58	0	0.00	25.25	2	496	0.40%
2022/09/13	0	25.55	1	25.50	25.55	-1	494	-0.20%
2022/09/12	1.5	24.85	0	0.00	24.85	1.5	495	0.30%
2022/09/08	0	0.00	0	24.40	24.60	0	492	-0.01%
2022/09/07	0	0.00	1	23.75	23.65	-1	497	-0.20%
2022/09/01	0	0.00	0	25.10	25.05	0	499	-0.01%
2022/08/31	0	0.00	1	24.91	24.90	-1	491	-0.20%
2022/08/30	1	24.40	1	24.45	24.40	0	492	0.00%
2022/08/26	1.1	25.00	3	25.35	24.90	-1.9	489	-0.39%
2022/08/24	0	0.00	2	24.30	24.45	-2	486	-0.41%
2022/08/22	1	24.50	0	0.00	24.25	1	487	0.21%
2022/08/19	2	25.10	0	0.00	25.20	2	486	0.41%
2022/08/18	3	25.22	2	25.50	25.50	1	486	0.21%
2022/08/17	25	25.37	21	25.33	25.10	4	516	0.77%
2022/08/16	0	0.00	1	25.45	25.45	-1	460	-0.22%
2022/08/10	1	21.85	2	21.60	21.85	-1	451	-0.22%
2022/08/09	1	21.25	0	0.00	21.40	1	462	0.22%
2022/07/25	0	0.00	1	22.65	22.60	-1	423	-0.24%
2022/07/22	1	23.30	0	0.00	22.90	1	422	0.24%
2022/07/18	1	23.25	0	0.00	23.25	1	419	0.24%
2022/07/15	0	0.00	3	23.07	23.40	-3	418	-0.72%
2022/07/14	0	0.00	22	22.29	22.70	-22	413	-5.33%
2022/07/13	1	22.50	29	22.62	22.45	-28	409	-6.84%
2022/07/12	1	22.70	0	0.00	22.50	1	409	0.24%
2022/07/11	51	23.52	0	0.00	23.30	51	411	12.41%
2022/07/08	0	0.00	2	23.00	23.00	-2	410	-0.49%
2022/07/07	0	0.00	15	22.51	22.90	-15	414	-3.61%
2022/07/06	6	22.38	5	22.20	22.15	1	418	0.24%
2022/07/05	13	22.67	0	0.00	22.70	13	426	3.05%
2022/07/04	0	0.00	1	22.45	22.50	-1	428	-0.23%
2022/07/01	2	22.73	6	22.57	22.50	-4	432	-0.92%
2022/06/29	1	23.70	0	0.00	24.10	1	428	0.23%
2022/06/28	1	23.80	0	0.00	23.65	1	429	0.23%
2022/06/27	8	23.48	7	23.40	23.40	1	437	0.23%
2022/06/20	0.1	23.00	0	0.00	23.00	0.1	460	0.02%
2022/06/17	1	24.00	0	0.00	24.00	1	454	0.22%
2022/06/16	14	25.22	13	25.03	24.50	1	456	0.22%
2022/06/15	1	25.35	2	25.30	25.50	-1	455	-0.22%
2022/06/14	1	25.35	6	24.79	25.05	-5	459	-1.09%
2022/06/09	3	25.90	3	26.00	25.90	0	470	0.00%
2022/06/08	6	26.10	2	26.23	26.05	4	476	0.84%
2022/06/07	0	25.90	0	0.00	25.75	0	487	0.00%
2022/06/06	0	0.00	2	25.80	25.80	-2	494	-0.40%
2022/06/02	0	0.00	5	25.90	25.85	-5	512	-0.98%
2022/05/31	0	0.00	4	25.81	25.70	-4	553	-0.72%
2022/05/30	1	25.45	0	0.00	25.35	1	565	0.18%
2022/05/27	3	25.37	1	25.55	25.50	2	572	0.35%
2022/05/26	1	24.75	28	25.11	24.85	-27	583	-4.62%
2022/05/25	121	25.89	89.1	25.99	25.30	31.9	599	5.32%	大買/
2022/05/23	2	25.20	1	24.70	24.90	1	609	0.16%
2022/05/20	0	0.00	1.2	25.21	25.30	-1.2	633	-0.19%
2022/05/19	1	24.80	1	25.25	24.70	0	656	0.00%
2022/05/18	0	0.00	2	25.15	25.20	-2	683	-0.29%
2022/05/17	2	24.55	2	24.60	24.70	0	718	0.00%
2022/05/16	1	24.15	1	23.60	23.65	0	724	0.00%
2022/05/13	1	23.05	0	0.00	23.30	1	745	0.13%
2022/05/09	0	0.00	1	23.00	22.80	-1	906	-0.11%
2022/05/06	0.1	24.00	0	0.00	24.30	0.1	980	0.01%
2022/04/29	0	0.00	1	22.95	23.10	-1	1,076	-0.09%
2022/04/28	1	22.60	0	0.00	22.50	1	1,106	0.09%
2022/04/27	3	22.07	22	21.65	22.35	-19	1,149	-1.65%
2022/04/26	1	23.30	0	0.00	23.15	1	1,173	0.09%
2022/04/25	6	23.27	10	23.35	23.30	-4	1,293	-0.31%
2022/04/21	1	24.75	0	0.00	24.85	1	1,419	0.07%
2022/04/20	0	0.00	1	24.35	24.35	-1	1,521	-0.07%
2022/04/19	0	0.00	1	24.30	24.20	-1	1,673	-0.06%
2022/04/18	3	24.22	0	0.00	24.20	3	2,391	0.13%
2022/04/13	0	0.00	2	24.70	24.80	-2	2,804	-0.07%
2022/04/12	10	24.50	8	24.25	24.25	2	2,807	0.07%
2022/04/11	25	24.76	35	24.84	24.65	-10	2,808	-0.36%
2022/04/08	1	25.80	0	0.00	25.70	1	2,804	0.04%
2022/04/07	2	25.97	0	0.00	25.70	2	2,811	0.07%
2022/04/06	5.1	26.10	4	26.05	26.05	1.1	2,839	0.04%
2022/04/01	5	26.10	6	26.27	26.15	-1	2,847	-0.03%
2022/03/31	0	0.00	1	26.25	26.25	-1	2,873	-0.03%
2022/03/30	0	27.45	0	0.00	26.65	0	2,879	0.00%
2022/03/29	4	27.03	11	27.26	26.55	-7	2,880	-0.24%
2022/03/28	2	25.75	2	26.00	26.00	0	2,859	0.00%
2022/03/25	9	26.35	0	0.00	26.20	9	2,857	0.31%
2022/03/24	7	26.51	2	26.50	26.50	5	2,875	0.17%
2022/03/23	2	26.65	4	26.79	26.70	-2	2,880	-0.07%
2022/03/21	3	26.65	3	26.65	26.65	0	2,897	0.00%
2022/03/18	2	26.55	2	26.60	26.75	0	2,899	0.00%
2022/03/17	1	26.50	0	0.00	26.60	1	2,901	0.03%
2022/03/16	4	25.91	4	25.95	26.00	0	2,903	0.00%
2022/03/15	0	0.00	1	25.75	25.75	-1	2,912	-0.03%
2022/03/14	3	26.20	3	25.95	25.95	0	2,922	0.00%
2022/03/11	11	25.84	11	25.98	26.05	0	2,981	0.00%
2022/03/10	8	26.27	24	26.35	26.15	-16	2,983	-0.54%
2022/03/09	3	26.15	3	26.20	26.20	0	2,970	0.00%
2022/03/08	5	25.91	6	25.95	25.75	-1	2,968	-0.03%
2022/03/07	31.1	26.67	10	26.56	26.50	21.1	2,956	0.71%
2022/03/04	18	27.79	2	27.85	27.85	16	2,932	0.55%
2022/03/03	14	28.60	5	28.64	28.35	9	2,925	0.31%
2022/03/02	2	28.75	0	0.00	28.75	2	2,923	0.07%
2022/03/01	5	29.55	13.3	29.17	29.25	-8.3	2,917	-0.29%
2022/02/25	5	28.57	11.5	28.61	28.70	-6.5	2,907	-0.22%
2022/02/24	33	28.16	8	28.23	27.50	25	2,893	0.87%
2022/02/23	3.2	29.30	2	29.28	29.45	1.2	2,849	0.04%
2022/02/22	7	29.45	6	29.55	29.55	1	2,851	0.04%
2022/02/21	4	30.33	15	30.44	30.30	-11	2,841	-0.39%
2022/02/18	8	29.82	10	30.10	30.00	-2	2,814	-0.07%
2022/02/17	8	29.52	16	29.90	29.65	-8	2,799	-0.29%
2022/02/16	2	28.91	17	29.11	29.00	-15	2,766	-0.54%
2022/02/15	13	28.67	0	0.00	28.35	13	2,754	0.47%
2022/02/14	7	28.93	3	28.87	28.85	4	2,739	0.15%
2022/02/11	20	29.88	43	29.64	29.70	-23	2,728	-0.84%
2022/02/10	36.6	30.17	93	30.34	29.85	-56.4	2,704	-2.08%
2022/02/09	23	30.68	30.1	30.81	31.05	-7.1	2,666	-0.27%
2022/02/08	38	30.09	30.1	30.15	30.45	7.9	2,641	0.30%
2022/02/07	57.2	28.97	5	28.63	29.50	52.2	2,573	2.03%
2022/01/26	6	27.79	3	27.82	27.30	3	2,547	0.12%
2022/01/25	12	27.86	21	27.78	27.70	-9	2,613	-0.34%
2022/01/24	30	27.86	6	27.62	27.70	24	2,639	0.91%
2022/01/21	81	28.82	76	28.85	28.20	5	2,658	0.19%
2022/01/20	41	29.79	57	29.45	29.30	-16	2,699	-0.59%
2022/01/19	62	29.00	61	28.96	29.00	1	2,689	0.04%
2022/01/18	66	29.98	27.1	29.85	29.50	38.9	2,708	1.44%
2022/01/17	18	29.53	20	29.24	29.85	-2	2,613	-0.08%
2022/01/14	5	27.43	27	27.70	27.80	-22	2,553	-0.86%
2022/01/13	40	28.51	35	28.58	28.45	5	2,513	0.20%
2022/01/12	14	29.83	23	29.73	29.65	-9	2,415	-0.37%
2022/01/11	454.1	30.92	469	30.96	29.90	-14.9	2,276	-0.65%	大買/大賣/
2022/01/10	123	29.85	137	29.78	30.45	-14	1,563	-0.90%	大買/大賣/
2022/01/07	74	27.65	101.3	27.81	28.95	-27.3	1,239	-2.20%	大賣/
2022/01/06	5	26.85	0	0.00	26.90	5	1,165	0.43%
2022/01/05	35	27.11	5	26.95	26.95	30	1,179	2.54%
2022/01/03	1	27.45	3	27.65	27.50	-2	1,220	-0.16%
2021/12/30	9.4	27.82	2	27.95	27.60	7.4	1,253	0.59%
2021/12/29	4	28.06	20	27.97	28.00	-16	1,350	-1.18%
2021/12/28	6	27.51	0	0.00	27.35	6	1,375	0.44%
2021/12/27	33	27.96	41	28.03	27.70	-8	1,388	-0.58%
2021/12/24	3	27.35	5	27.40	27.35	-2	1,387	-0.14%
2021/12/23	5	27.16	3	27.35	27.40	2	1,403	0.14%
2021/12/22	3	27.20	5	27.40	27.25	-2	1,447	-0.14%
2021/12/21	0	0.00	5	27.25	27.10	-5	1,479	-0.34%
2021/12/20	2	27.10	20	27.38	27.25	-18	1,528	-1.18%
2021/12/17	15	26.86	0	0.00	26.85	15	1,666	0.90%
2021/12/16	5	27.25	15	27.21	27.20	-10	1,788	-0.56%
2021/12/15	3	26.65	6	26.74	26.80	-3	1,839	-0.16%
2021/12/14	15	26.81	10	26.50	26.50	5	1,970	0.25%
2021/12/13	2	26.93	0	0.00	27.20	2	1,987	0.10%
2021/12/10	9	26.75	4	26.96	27.05	5	2,005	0.25%
2021/12/09	35	26.97	33	26.89	26.90	2	2,011	0.10%
2021/12/08	13	27.23	7	27.46	27.20	6	2,000	0.30%
2021/12/07	54.2	27.64	37	27.41	27.35	17.2	1,982	0.87%
2021/12/06	0	0.00	5	26.10	26.15	-5	1,920	-0.26%
2021/12/03	22	25.32	15	25.35	25.35	7	1,913	0.37%
2021/12/02	16	25.33	19	25.56	25.30	-3	1,917	-0.16%
2021/12/01	1	25.85	2	25.60	25.80	-1	1,921	-0.05%
2021/11/30	4	25.50	5	25.58	25.50	-1	1,915	-0.05%
2021/11/29	29	25.08	68	24.67	25.10	-39	1,915	-2.04%
2021/11/26	27	25.74	18	25.51	25.50	9	1,909	0.47%
2021/11/25	5	26.36	4	26.60	26.35	1	1,896	0.05%
2021/11/24	10	26.30	2	26.30	26.35	8	1,895	0.42%
2021/11/23	2	26.40	2	26.55	26.40	0	1,893	0.00%
2021/11/22	2	26.85	4	26.90	26.85	-2	1,906	-0.10%
2021/11/19	5	26.63	0	0.00	26.75	5	1,931	0.26%
2021/11/18	5	27.44	6	27.43	27.20	-1	1,920	-0.05%
2021/11/17	0	0.00	2	27.05	27.05	-2	1,904	-0.10%
2021/11/16	13	27.20	10	27.28	27.25	3	1,900	0.16%
2021/11/15	0	0.00	3	26.85	26.90	-3	1,887	-0.16%
2021/11/12	8	26.29	5	26.35	26.35	3	1,892	0.16%
2021/11/11	2	26.50	4	26.60	26.50	-2	1,889	-0.11%
2021/11/10	0	0.00	1	26.30	26.35	-1	1,893	-0.05%
2021/11/08	2	26.30	0	0.00	26.35	2	1,888	0.11%
2021/11/05	118	26.51	206	26.51	26.45	-88	1,887	-4.66%	大買/大賣/
2021/11/03	4	27.48	7	27.06	27.40	-3	1,851	-0.16%
2021/11/02	273	27.84	221	28.05	27.25	52	1,845	2.82%	大買/大賣/
2021/11/01	58	29.10	21	29.38	29.30	37	1,770	2.09%
2021/10/29	40	28.68	70	29.01	29.00	-30	1,733	-1.73%
2021/10/28	92	28.82	79	28.76	28.85	13	1,696	0.77%
2021/10/27	8	27.69	9	27.82	28.45	-1	1,627	-0.06%
2021/10/26	23	27.74	17	27.83	27.65	6	1,600	0.37%
2021/10/25	7	27.16	6	26.91	27.25	1	1,551	0.06%
2021/10/22	6	25.97	25	26.09	25.95	-19	1,534	-1.24%
2021/10/21	7	27.07	6	27.08	26.60	1	1,534	0.07%
2021/10/20	0	0.00	5	26.88	26.95	-5	1,529	-0.33%
2021/10/19	28	27.12	24	27.01	26.80	4	1,537	0.26%
2021/10/18	16	26.64	19	26.70	26.70	-3	1,536	-0.20%
2021/10/15	1	26.55	1	26.60	26.60	0	1,544	0.00%
2021/10/14	25	26.30	26	26.27	26.15	-1	1,547	-0.06%
2021/10/13	19	27.16	20	27.28	27.05	-1	1,534	-0.07%
2021/10/12	15	27.37	0	0.00	27.25	15	1,527	0.98%
2021/10/08	16	28.51	28	28.43	28.20	-12	1,513	-0.79%
2021/10/07	55	28.43	54	28.25	28.20	1	1,497	0.07%
2021/10/06	129	29.10	113	29.24	28.40	16	1,484	1.08%	大買/大賣/
2021/10/05	28	27.37	3	26.45	28.50	25	1,390	1.80%
2021/10/04	105	26.68	105	26.42	26.70	0	1,348	0.00%	大買/大賣/
2021/10/01	75	26.62	74	26.51	26.60	1	1,334	0.07%
2021/09/30	51	27.82	51	27.83	27.90	0	1,329	0.00%
2021/09/29	18	27.69	40	28.01	28.05	-22	1,319	-1.67%
2021/09/28	23	26.96	14	27.22	27.25	9	1,282	0.70%
2021/09/27	89	28.47	57	28.25	28.25	32	1,254	2.55%
2021/09/24	77	29.65	114	29.56	29.45	-37	1,212	-3.05%	大賣/
2021/09/23	35	28.56	18	28.68	28.95	17	1,060	1.60%
2021/09/22	21	27.66	33	27.53	27.85	-12	945	-1.27%
2021/09/17	224	26.60	237	26.67	26.40	-13	889	-1.46%	大買/大賣/
2021/09/16	16	24.93	18	24.81	25.40	-2	787	-0.25%
2021/09/15	14	24.41	3	24.70	24.65	11	813	1.35%
2021/09/13	0	0.00	1	23.50	23.30	-1	802	-0.12%
2021/09/10	0.1	23.00	5	23.00	23.00	-4.9	810	-0.60%
2021/09/09	2	23.03	2	23.20	23.10	0	816	0.00%
2021/09/08	2	22.90	1	23.25	22.75	1	820	0.12%
2021/09/07	3	23.37	2	23.15	23.20	1	825	0.12%
2021/09/06	4	24.06	0	0.00	23.60	4	827	0.48%
2021/09/01	0.1	24.40	2	24.35	24.40	-1.9	841	-0.23%
2021/08/31	5	23.98	0	0.00	24.10	5	842	0.59%
2021/08/30	11	23.78	3	23.85	23.80	8	848	0.94%
2021/08/27	0	0.00	3	23.90	23.80	-3	853	-0.35%
2021/08/26	30	24.23	29	24.11	24.00	1	857	0.12%
2021/08/25	10	24.33	17	24.59	24.75	-7	852	-0.82%
2021/08/24	6	22.25	0	0.00	22.50	6	841	0.71%
2021/08/23	1	22.80	0	0.00	22.55	1	858	0.12%
2021/08/19	2	21.75	1	22.45	21.80	1	876	0.11%
2021/08/17	0	0.00	1	22.90	22.50	-1	878	-0.11%
2021/08/16	0	0.00	6	23.23	22.70	-6	885	-0.68%
2021/08/13	1.1	23.99	2	23.75	23.75	-0.9	884	-0.10%
2021/08/11	0	0.00	0.3	24.41	24.20	-0.3	940	-0.03%
2021/08/10	10	24.95	9	25.08	24.90	1	980	0.10%
2021/08/09	5	25.40	0	0.00	25.40	5	1,010	0.49%
2021/08/06	4	25.75	0	0.00	25.90	4	1,029	0.39%
2021/08/04	0	0.00	1	27.00	26.80	-1	1,146	-0.09%
2021/07/30	1	27.10	2	26.75	26.45	-1	1,347	-0.07%
2021/07/29	3	26.45	1	26.50	26.55	2	1,420	0.14%
2021/07/28	3	26.48	0	0.00	26.45	3	1,507	0.20%
2021/07/27	5	27.36	3	27.25	27.35	2	1,552	0.13%
2021/07/26	5	27.12	2	26.93	27.10	3	1,585	0.19%
2021/07/23	9	26.99	0	0.00	27.00	9	1,783	0.50%
2021/07/22	5	26.74	10	26.37	26.70	-5	1,929	-0.26%
2021/07/21	6	25.68	4	25.65	25.40	2	1,934	0.10%
2021/07/20	2	26.18	11	26.15	26.10	-9	1,950	-0.46%
2021/07/19	2	26.53	7	26.55	26.55	-5	1,955	-0.26%
2021/07/16	2	27.08	0	0.00	26.85	2	1,987	0.10%
2021/07/15	2	26.43	0	0.00	26.50	2	1,992	0.10%
2021/07/14	25	26.51	3	26.55	26.50	22	1,996	1.10%
2021/07/13	2	27.28	5	28.07	26.95	-3	1,999	-0.15%
2021/07/12	4	27.25	16	27.77	27.55	-12	1,986	-0.60%
2021/07/09	3	27.10	28	27.07	27.00	-25	1,980	-1.26%
2021/07/08	13.1	27.77	3.4	27.83	27.60	9.7	2,000	0.49%
2021/07/07	7	28.04	4.3	28.27	27.85	2.7	2,021	0.13%
2021/07/06	16.2	28.97	0.2	29.30	28.70	16	2,027	0.79%
2021/07/05	9.8	29.12	6.5	29.12	29.30	3.2	2,067	0.16%
2021/07/02	0.6	28.00	0.4	28.31	28.40	0.2	2,133	0.01%
2021/07/01	1	27.80	0.7	28.14	27.90	0.3	2,163	0.01%
2021/06/30	0	0.00	23.1	28.41	28.25	-23.1	2,166	-1.07%
2021/06/29	4	28.34	17.1	28.28	28.20	-13.1	2,179	-0.60%
2021/06/28	5	28.83	18.2	28.90	28.75	-13.2	2,224	-0.59%
2021/06/25	53	29.92	27.7	29.89	29.35	25.3	2,244	1.13%
2021/06/24	44.3	29.52	10	29.62	30.00	34.3	2,231	1.54%
2021/06/23	5.4	28.53	4.4	28.03	28.15	1	2,198	0.05%
2021/06/22	3.1	28.05	9	28.06	28.20	-5.9	2,206	-0.27%
2021/06/21	3	27.80	9.2	27.93	27.75	-6.2	2,262	-0.27%
2021/06/18	3	28.93	1.3	28.82	28.70	1.7	2,270	0.07%
2021/06/17	0	28.90	2	28.80	29.05	-2	2,286	-0.09%
2021/06/16	2.3	28.58	0	0.00	28.60	2.3	2,307	0.10%
2021/06/15	17.5	29.05	11	28.97	28.95	6.5	2,319	0.28%
2021/06/11	1	28.65	3	28.83	28.50	-2	2,328	-0.09%
2021/06/10	6	28.72	4	29.14	28.65	2	2,338	0.09%
2021/06/09	18	28.88	11	28.63	28.60	7	2,365	0.30%
2021/06/08	2	28.45	0	0.00	28.30	2	2,390	0.08%
2021/06/07	8	28.08	8	27.88	27.90	0	2,407	0.00%
2021/06/04	0	0.00	11	27.92	28.15	-11	2,411	-0.46%
2021/06/03	0	28.70	12	28.58	28.40	-12	2,424	-0.49%
2021/06/02	10	28.92	5	28.88	28.90	5	2,431	0.21%
2021/06/01	13	28.73	15	29.10	29.10	-2	2,423	-0.08%
2021/05/31	5	28.32	4	28.30	28.30	1	2,415	0.04%
2021/05/28	12	27.20	7	27.26	27.70	5	2,412	0.21%
2021/05/27	0	0.00	14	26.36	26.70	-14	2,425	-0.58%
2021/05/26	1	26.45	18	26.55	26.50	-17	2,435	-0.70%
2021/05/25	18	26.48	0	0.00	26.35	18	2,446	0.74%
2021/05/24	5	25.62	2	25.65	25.55	3	2,454	0.12%
2021/05/21	4	25.19	4	25.09	25.10	0	2,474	0.00%
2021/05/20	5	24.49	4	24.70	24.40	1	2,528	0.04%
2021/05/19	14	24.73	14	25.18	25.60	0	2,552	0.00%
2021/05/18	32	23.36	31	24.11	24.20	1	2,547	0.04%
2021/05/17	8	22.78	24	22.94	22.05	-16	2,533	-0.63%
2021/05/14	15	25.51	23	25.33	24.50	-8	2,512	-0.32%
2021/05/13	36	25.11	40	25.63	25.00	-4	2,502	-0.16%
2021/05/12	52.6	28.29	57	28.98	27.00	-4.4	2,466	-0.18%
2021/05/11	83	31.13	104	31.52	29.80	-21	2,403	-0.87%	大賣/
2021/05/10	58	32.96	23	33.05	33.00	35	2,334	1.50%
2021/05/07	33	32.37	34	32.45	32.35	-1	2,288	-0.04%
2021/05/06	45	32.75	28	32.57	32.75	17	2,269	0.75%
2021/05/05	86	32.54	88	32.34	32.20	-2	2,249	-0.09%
2021/05/04	25	31.30	22	31.50	30.75	3	2,187	0.14%
2021/05/03	61	31.98	93	31.94	32.00	-32	2,166	-1.48%
2021/04/29	208	33.02	190	32.93	32.45	18	2,147	0.84%	大買/大賣/
2021/04/28	113	32.04	28	32.28	32.35	85	1,969	4.32%	大買/
2021/04/26	0	0.00	5	30.30	30.20	-5	1,989	-0.25%
2021/04/23	7	30.55	6	30.47	30.45	1	1,992	0.05%
2021/04/22	36	30.86	51	30.93	30.40	-15	2,017	-0.74%
2021/04/21	0	0.00	10	31.22	31.25	-10	2,021	-0.49%
2021/04/20	2	31.20	2	31.05	31.20	0	2,040	0.00%
2021/04/19	3	30.73	10	30.68	30.95	-7	2,095	-0.33%
2021/04/16	1	31.00	6	31.00	30.85	-5	2,233	-0.22%
2021/04/15	12	30.66	7	30.79	30.80	5	2,293	0.22%
2021/04/14	5	30.40	2	30.73	30.65	3	2,343	0.13%
2021/04/13	1	31.10	1	31.15	30.80	0	2,460	0.00%
2021/04/12	8	31.80	17	31.79	31.65	-9	2,986	-0.30%
2021/04/09	58	32.30	36	32.10	32.10	22	3,237	0.68%
2021/04/08	56	32.64	52	32.62	32.60	4	3,241	0.12%
2021/04/07	7	31.47	21	31.61	31.65	-14	3,187	-0.44%
2021/04/06	7	31.15	3	31.18	31.10	4	3,183	0.13%
2021/04/01	2	31.15	2	31.40	31.00	0	3,244	0.00%
2021/03/31	6	31.65	4	31.35	31.05	2	3,274	0.06%
2021/03/30	10	30.56	5	30.57	30.55	5	3,253	0.15%
2021/03/29	5	31.55	7	31.01	31.00	-2	3,253	-0.06%
2021/03/26	13	31.36	11	31.35	31.35	2	3,271	0.06%
2021/03/25	8	31.44	7	31.13	31.10	1	3,316	0.03%
2021/03/24	33	31.39	9	31.74	31.75	24	3,327	0.72%
2021/03/23	1	30.15	0	0.00	30.20	1	3,308	0.03%
2021/03/22	10	30.47	2	30.45	30.45	8	3,330	0.24%
2021/03/19	24	30.86	22	30.52	30.85	2	3,367	0.06%
2021/03/18	5	31.70	5	31.40	31.40	0	3,389	0.00%
2021/03/17	16	31.58	16	31.49	31.35	0	3,430	0.00%
2021/03/16	3	31.23	10	31.26	31.35	-7	3,478	-0.20%
2021/03/15	7	31.66	13	31.48	31.40	-6	3,528	-0.17%
2021/03/12	21	31.65	21	31.70	31.75	0	3,571	0.00%
2021/03/11	12	30.91	12	30.85	30.95	0	3,633	0.00%
2021/03/10	37	30.25	35	30.09	30.10	2	3,717	0.05%
2021/03/09	22	29.87	25	29.67	29.80	-3	3,754	-0.08%
2021/03/08	3	30.65	0	0.00	30.05	3	3,825	0.08%
2021/03/05	5	30.35	5	30.59	30.50	0	3,857	0.00%
2021/03/04	4	30.91	30	30.80	30.85	-26	3,957	-0.66%
2021/03/03	3	30.88	3	30.85	31.15	0	4,026	0.00%
2021/03/02	8	31.54	0	0.00	30.80	8	4,157	0.19%
2021/02/26	6.7	31.88	2	31.65	31.80	4.7	4,362	0.11%
2021/02/25	1	32.30	1	32.70	32.30	0	4,405	0.00%
2021/02/24	4	32.35	11	32.37	32.30	-7	4,490	-0.16%
2021/02/23	1.1	32.44	1	32.65	32.30	0.1	4,507	0.00%
2021/02/22	17	33.01	18	33.01	33.00	-1	4,571	-0.02%
2021/02/19	18	31.96	12	32.07	32.35	6	4,620	0.13%
2021/02/18	3	31.42	0	0.00	31.40	3	4,855	0.06%
2021/02/17	10	31.30	15	31.21	31.20	-5	4,853	-0.10%
2021/02/05	14	31.17	15	31.00	31.15	-1	4,862	-0.02%
2021/02/04	11	31.25	11	31.30	31.10	0	4,880	0.00%
2021/02/03	13	31.92	10	32.08	31.40	3	4,897	0.06%
2021/02/02	5	31.30	5	31.50	31.50	0	4,941	0.00%
2021/02/01	21	30.61	13	30.83	30.90	8	5,005	0.16%
2021/01/29	11	31.46	19	31.43	31.25	-8	5,077	-0.16%
2021/01/28	17	32.23	38	32.17	32.20	-21	5,115	-0.41%
2021/01/27	44	32.50	47	32.59	32.65	-3	5,139	-0.06%
2021/01/26	20	32.04	13	32.12	31.55	7	5,131	0.14%
2021/01/25	23	31.40	31	31.62	31.90	-8	5,157	-0.16%
2021/01/22	47	31.71	47	31.78	31.70	0	5,196	0.00%
2021/01/21	2	31.83	9	31.94	31.95	-7	5,222	-0.13%
2021/01/20	41	32.27	44	32.55	32.00	-3	5,243	-0.06%
2021/01/19	114.1	33.99	65	33.97	33.40	49.1	5,227	0.94%	大買/
2021/01/18	10	33.00	12	32.12	33.05	-2	5,155	-0.04%
2021/01/15	2	32.75	2	32.80	32.70	0	5,157	0.00%
2021/01/14	20	33.90	24	33.62	33.60	-4	5,203	-0.08%
2021/01/13	21	33.10	30	32.93	33.05	-9	5,224	-0.17%
2021/01/12	33	33.27	27	33.33	32.70	6	5,287	0.11%
2021/01/11	27	33.82	30	33.25	34.55	-3	5,276	-0.06%
2021/01/08	139	34.05	182	34.01	33.45	-43	5,236	-0.82%	大買/大賣/
2021/01/07	35	33.82	56	34.47	33.60	-21	5,519	-0.38%
2021/01/06	173	34.26	232	34.10	34.00	-59	5,584	-1.06%	大買/大賣/
2021/01/05	323.1	36.10	332	36.03	35.50	-8.9	5,538	-0.16%	大買/大賣/
2021/01/04	216	34.75	231	34.39	35.10	-15	5,155	-0.29%	大買/大賣/
2020/12/31	91	32.76	58	32.96	32.55	33	5,241	0.63%
2020/12/30	15	32.35	47	32.66	32.25	-32	5,240	-0.61%
2020/12/29	35	32.32	99	31.87	31.80	-64	5,315	-1.20%
2020/12/28	52	32.44	76	32.76	32.55	-24	5,406	-0.44%
2020/12/25	41	32.19	78	32.00	32.30	-37	5,451	-0.68%
2020/12/24	16	31.68	99	31.70	31.70	-83	5,616	-1.48%
2020/12/23	15	30.54	8	31.03	30.90	7	5,798	0.12%
2020/12/22	62	30.96	3	31.15	30.75	59	6,489	0.91%
2020/12/21	44	30.24	9	30.43	30.75	35	7,875	0.44%
2020/12/18	18	30.89	6	31.13	30.75	12	8,040	0.15%
2020/12/17	47	31.25	3	31.22	31.30	44	8,166	0.54%
2020/12/16	2	32.25	0	0.00	31.80	2	8,317	0.02%
2020/12/15	28	31.96	10	32.31	31.70	18	8,493	0.21%
2020/12/14	46	32.90	49	32.67	32.80	-3	9,260	-0.03%
2020/12/11	37	32.06	21	32.61	31.85	16	9,491	0.17%
2020/12/10	76	32.65	12	32.57	32.55	64	9,513	0.67%
2020/12/09	28	33.82	60	33.79	33.20	-32	9,508	-0.34%
2020/12/08	16	34.26	84	34.13	33.75	-68	9,546	-0.71%
2020/12/07	32	33.27	28	33.82	33.75	4	9,581	0.04%
2020/12/04	57	33.93	6	33.48	33.30	51	9,574	0.53%
2020/12/03	44	34.52	17	34.68	34.30	27	9,555	0.28%
2020/12/02	31	35.17	43	34.99	34.80	-12	9,654	-0.12%
2020/12/01	14	34.89	11.2	34.82	34.90	2.9	9,745	0.03%
2020/11/30	17	35.58	18	35.56	35.15	-1	10,142	-0.01%
2020/11/27	13	35.27	16	35.21	35.35	-3	10,433	-0.03%
2020/11/26	56	35.61	54	35.61	35.55	2	10,637	0.02%
2020/11/25	144	35.62	110	35.66	34.65	34	11,223	0.30%	大買/大賣/
2020/11/24	12	35.16	12	35.05	34.80	0	11,433	0.00%
2020/11/23	47	34.85	53	34.94	34.85	-6	11,559	-0.05%
2020/11/20	17	34.64	32	34.41	34.40	-15	11,817	-0.13%
2020/11/19	48	35.07	63	34.48	34.35	-15	12,115	-0.12%
2020/11/18	33	35.07	15	34.87	34.85	18	12,123	0.15%
2020/11/17	196	35.18	188	35.25	35.40	8	12,077	0.07%	大買/大賣/
2020/11/16	26	33.87	3	33.95	33.55	23	11,872	0.19%
2020/11/13	5	34.02	2	34.10	34.00	3	11,866	0.03%
2020/11/12	2	33.65	2	33.20	33.15	0	11,859	0.00%
2020/11/11	0	0.00	1	33.90	33.85	-1	11,853	-0.01%
2020/11/10	16	34.03	15	33.90	33.90	1	11,838	0.01%
2020/11/09	15	34.97	23	35.07	35.00	-8	11,793	-0.07%
2020/11/06	52	34.85	81	35.07	34.95	-29	11,730	-0.25%
2020/11/05	13	34.15	26	33.96	34.40	-13	11,680	-0.11%
2020/11/04	19	33.73	6	33.68	33.50	13	11,687	0.11%
2020/11/03	30	33.17	32	33.18	33.25	-2	11,720	-0.02%
2020/11/02	29	31.81	28	31.87	31.90	1	11,709	0.01%
2020/10/30	47	33.24	45.1	33.17	32.95	1.9	11,806	0.02%
2020/10/29	19	33.30	46	33.49	33.70	-27	11,807	-0.23%
2020/10/28	3	34.12	1.3	34.47	34.10	1.7	11,760	0.01%
2020/10/27	53.1	34.30	7	34.19	34.15	46.1	11,771	0.39%
2020/10/26	39.1	35.11	45	35.12	34.70	-5.9	11,780	-0.05%
2020/10/23	3	34.68	12	34.63	34.50	-9	11,716	-0.08%
2020/10/22	28	34.48	21	34.77	34.55	7	11,704	0.06%
2020/10/21	3	35.53	14	35.53	35.25	-11	11,645	-0.09%
2020/10/20	29.4	35.96	24	35.81	35.40	5.4	11,631	0.05%
2020/10/19	22	35.27	47	35.17	35.30	-25	11,564	-0.22%
2020/10/16	29	35.41	41	35.60	35.40	-12	11,550	-0.10%
2020/10/15	333	36.83	350	36.84	36.20	-17	11,471	-0.15%	大買/大賣/
2020/10/14	52	35.02	51	34.95	35.10	1	11,141	0.01%
2020/10/13	66	34.08	22	34.01	33.85	44	11,046	0.40%
2020/10/12	89	34.89	199	35.23	34.60	-110	10,961	-1.00%	大賣/鉅額交易
2020/10/08	309	35.78	156	36.30	36.00	153	10,840	1.41%	大買/大賣/鉅額交易
2020/10/07	64	34.89	61	34.82	34.70	3	10,497	0.03%
2020/10/06	90	35.02	53	34.91	34.70	37	10,472	0.35%
2020/10/05	31	35.03	20	35.06	34.95	11	10,404	0.11%
2020/09/30	48	34.17	47	34.45	34.95	1	10,342	0.01%
2020/09/29	127	35.48	117	35.50	34.15	10	10,290	0.10%	大買/大賣/
2020/09/28	149	35.13	110	35.11	34.50	39	10,230	0.38%	大買/大賣/
2020/09/25	341.1	37.66	348	37.28	35.15	-6.9	10,158	-0.07%	大買/大賣/
2020/09/24	651.6	37.88	685	37.83	39.00	-33.4	9,480	-0.35%	大買/大賣/
2020/09/23	80	35.48	160	35.62	36.65	-80	8,066	-0.99%	大賣/
2020/09/22	99	33.42	51	33.65	33.35	48	7,863	0.61%
2020/09/21	118	34.79	94	34.87	34.30	24	7,708	0.31%	大買/
2020/09/18	131.3	34.65	132	34.62	34.20	-0.7	7,523	-0.01%	大買/大賣/
2020/09/17	707	34.27	663	34.23	34.25	44	7,327	0.60%	大買/大賣/
2020/09/16	149	32.18	212	32.40	33.25	-63	6,526	-0.97%	大買/大賣/
2020/09/15	36	30.31	29	30.33	30.25	7	6,266	0.11%
2020/09/14	20	29.74	18	30.56	30.60	2	6,261	0.03%
2020/09/11	64	29.63	47	29.60	29.45	17	6,229	0.27%
2020/09/10	148	30.44	137	30.03	30.20	11	6,137	0.18%	大買/大賣/
2020/09/09	85	30.89	84	30.88	31.50	1	6,039	0.02%
2020/09/08	72	31.82	67	32.01	31.45	5	5,967	0.08%
2020/09/07	107	32.08	76	31.90	31.90	31	5,899	0.53%	大買/
2020/09/04	38	33.30	61	32.76	33.10	-23	5,778	-0.40%
2020/09/03	329	34.46	333	34.40	33.90	-4	5,632	-0.07%	大買/大賣/
2020/09/02	156	32.98	175	32.99	33.90	-19	5,256	-0.36%	大買/大賣/
2020/09/01	104	32.57	98	32.74	31.90	6	4,900	0.12%	大買/
2020/08/31	312	33.50	245	33.56	33.10	67	4,636	1.45%	大買/大賣/
2020/08/28	199	30.65	234	30.66	31.80	-35	3,954	-0.89%	大買/大賣/
2020/08/27	159	28.79	174	28.70	28.95	-15	3,557	-0.42%	大買/大賣/
2020/08/26	269	28.33	336	28.34	28.70	-67	3,395	-1.97%	大買/大賣/
2020/08/25	192	27.44	261.7	27.06	28.00	-69.7	3,050	-2.28%	大買/大賣/
2020/08/24	113	25.97	87	26.11	25.75	26	2,763	0.94%	大買/
2020/08/21	10	25.29	31	24.35	25.30	-21	2,765	-0.76%
2020/08/20	108	23.66	99	23.71	23.00	9	2,800	0.32%	大買/
2020/08/19	42	25.62	22	25.79	25.15	20	2,762	0.72%
2020/08/18	18	26.01	3	26.07	25.55	15	2,780	0.54%
2020/08/17	15	25.83	5	25.80	25.80	10	2,772	0.36%
2020/08/14	0	0.00	7	25.58	25.40	-7	2,761	-0.25%
2020/08/13	11	25.90	135	25.92	25.65	-124	2,766	-4.48%	大賣/鉅額交易
2020/08/12	18	25.16	25	25.47	25.60	-7	2,792	-0.25%
2020/08/11	46	25.72	43	25.68	25.35	3	2,783	0.11%
2020/08/10	83	26.48	59	26.31	26.05	24	2,757	0.87%
2020/08/07	128	26.50	149	26.46	26.85	-21	2,698	-0.78%	大買/大賣/
2020/08/06	69	25.81	52	26.03	25.65	17	2,630	0.65%
2020/08/05	75	26.52	111	26.76	26.25	-36	2,615	-1.38%	大賣/
2020/08/04	82	26.21	135	26.24	26.25	-53	2,523	-2.10%	大賣/
2020/08/03	2	25.65	26	25.53	25.45	-24	2,478	-0.97%
2020/07/31	61	25.54	67	25.54	25.50	-6	2,510	-0.24%
2020/07/30	22	26.14	37	25.76	26.25	-15	2,482	-0.60%
2020/07/29	5	24.56	19	24.91	24.75	-14	2,554	-0.55%
2020/07/28	57	24.81	53	24.84	24.45	4	2,585	0.15%
2020/07/27	23	25.11	7	24.90	24.90	16	2,606	0.61%
2020/07/24	26	25.86	0	0.00	25.40	26	2,627	0.99%
2020/07/23	32	25.84	33	25.99	25.85	-1	2,632	-0.04%
2020/07/22	11.7	25.81	16	26.16	25.80	-4.3	2,756	-0.16%
2020/07/21	4	25.59	6	25.60	25.70	-2	2,739	-0.07%
2020/07/20	12	24.75	13	24.89	24.70	-1	2,738	-0.04%
2020/07/17	80	24.99	61	24.60	24.55	19	2,740	0.69%
2020/07/16	13	25.28	18	25.40	25.55	-5	2,752	-0.18%
2020/07/15	38	25.67	49	25.46	25.20	-11	2,750	-0.40%
2020/07/14	20	25.00	6	25.09	24.90	14	2,763	0.51%
2020/07/13	18	25.68	16	25.88	25.55	2	2,766	0.07%
2020/07/10	57	25.22	71	25.34	25.20	-14	2,815	-0.50%
2020/07/09	112	26.18	94	26.72	25.75	18	2,817	0.64%	大買/
2020/07/08	13	25.97	21	26.35	26.60	-8	2,798	-0.29%
2020/07/07	178	26.09	205	26.38	25.85	-27	2,811	-0.96%	大買/大賣/
2020/07/06	81	24.51	54	24.67	25.30	27	2,715	0.99%
2020/07/03	17	22.88	19	22.92	23.00	-2	2,644	-0.08%
2020/07/02	32	22.54	11	22.58	22.55	21	2,686	0.78%
2020/07/01	3	22.47	5	22.62	22.35	-2	2,708	-0.07%
2020/06/30	2	22.18	3	22.28	22.15	-1	2,712	-0.04%
2020/06/29	0	0.00	2	21.85	21.70	-2	2,763	-0.07%
2020/06/24	9	22.68	2	22.40	22.60	7	2,771	0.25%
2020/06/23	0	0.00	14	22.35	22.65	-14	2,798	-0.50%
2020/06/22	0	0.00	4	22.55	22.40	-4	2,808	-0.14%
2020/06/19	157	22.70	113	22.67	22.40	44	2,830	1.55%	大買/大賣/
2020/06/18	3	21.65	1	22.00	22.20	2	2,788	0.07%
2020/06/17	3	21.70	3	21.75	21.75	0	2,807	0.00%
2020/06/16	6	21.46	5	21.55	21.60	1	2,826	0.04%
2020/06/15	38	21.45	47	21.48	21.25	-9	2,840	-0.32%
2020/06/12	63	20.45	62	20.33	20.80	1	2,846	0.04%
2020/06/11	96	21.38	89	21.28	21.00	7	2,876	0.24%
2020/06/10	124	21.86	268	21.90	21.70	-144	2,881	-5.00%	大買/大賣/鉅額交易
2020/06/09	91	22.57	80	22.39	22.30	11	2,887	0.38%
2020/06/08	12	21.63	22	21.91	21.90	-10	2,864	-0.35%
2020/06/05	0	0.00	4	21.56	21.50	-4	2,832	-0.14%
2020/06/04	63	21.64	29	21.72	21.55	34	2,834	1.20%
2020/06/03	41	21.13	52	21.06	21.75	-11	2,807	-0.39%
2020/06/02	20	21.10	43	21.04	21.00	-23	2,763	-0.83%
2020/06/01	10	21.15	10	21.15	21.15	0	2,748	0.00%
2020/05/29	80	20.94	26	20.95	20.90	54	2,742	1.97%
2020/05/28	100	21.39	112	21.41	21.40	-12	2,702	-0.44%	大賣/
2020/05/27	54	20.96	86	20.86	21.20	-32	2,615	-1.22%
2020/05/26	43	20.20	7	20.40	19.95	36	2,556	1.41%
2020/05/25	24	19.82	23	19.90	20.40	1	2,522	0.04%
2020/05/22	37	19.74	18	19.74	19.50	19	2,498	0.76%
2020/05/21	5	19.53	11	19.57	19.70	-6	2,485	-0.24%
2020/05/20	42	19.49	10	19.60	19.25	32	2,480	1.29%
2020/05/19	31	19.38	5	19.60	19.60	26	2,540	1.02%
2020/05/18	41	18.79	41	18.68	18.75	0	2,588	0.00%
2020/05/15	1	19.00	1	18.60	18.65	0	2,586	0.00%
2020/05/14	81	19.05	56	18.70	18.70	25	2,586	0.97%
2020/05/13	47	19.21	34	19.49	19.45	13	2,582	0.50%
2020/05/12	90	19.57	71	19.52	19.50	19	2,586	0.73%
2020/05/11	352	19.25	401	19.17	19.60	-49	2,627	-1.86%	大買/大賣/
2020/05/08	135	19.85	96	19.68	19.60	39	2,595	1.50%	大買/
2020/05/07	107	19.65	130	19.56	19.65	-23	2,599	-0.88%	大買/大賣/
2020/05/06	51	19.56	37	19.52	19.35	14	2,577	0.54%
2020/05/05	214	20.11	220	19.89	19.60	-6	2,576	-0.23%	大買/大賣/
2020/05/04	11	18.69	10	18.88	19.35	1	2,519	0.04%
2020/04/30	75	19.24	76	19.23	19.25	-1	2,540	-0.04%
2020/04/29	92	19.09	103	18.94	18.90	-11	2,544	-0.43%	大賣/
2020/04/28	233	18.81	202	18.68	19.10	31	2,557	1.21%	大買/大賣/
2020/04/27	493	18.95	347	18.92	18.75	146	2,604	5.60%	大買/大賣/鉅額交易
2020/04/24	43	18.01	61	18.10	18.35	-18	2,476	-0.73%
2020/04/23	177	18.15	168	17.93	18.15	9	2,483	0.36%	大買/大賣/
2020/04/22	209	17.31	214	17.22	17.50	-5	2,534	-0.20%	大買/大賣/
2020/04/21	51	17.79	100	17.57	17.25	-49	2,640	-1.86%
2020/04/20	1	17.90	1	18.20	18.20	0	2,913	0.00%
2020/04/17	40	18.02	69	18.00	17.95	-29	2,926	-0.99%
2020/04/16	5	17.90	4	17.88	18.05	1	2,899	0.03%
2020/04/15	56	18.00	43	17.88	18.05	13	2,934	0.44%
2020/04/14	70	17.76	225	17.69	17.60	-155	2,900	-5.34%	大賣/鉅額交易
2020/04/13	157	17.31	140	17.25	17.35	17	2,988	0.57%	大買/大賣/
2020/04/10	179	17.90	192.1	17.87	17.70	-13.1	3,050	-0.43%	大買/大賣/
2020/04/09	192	17.02	166	17.05	17.00	26	3,002	0.87%	大買/大賣/
2020/04/08	132	17.22	61	17.05	17.40	71	2,971	2.39%	大買/
2020/04/07	90	16.32	86	16.22	16.20	4	2,923	0.14%
2020/04/06	38	15.31	36	15.47	15.60	2	2,855	0.07%
2020/04/01	93	15.34	107	15.25	15.50	-14	2,875	-0.49%	大賣/
2020/03/31	128	15.64	98	15.57	15.60	30	3,152	0.95%	大買/
2020/03/30	121	14.51	35	14.59	15.10	86	3,213	2.68%	大買/
2020/03/27	18	15.24	17	15.42	15.00	1	3,234	0.03%
2020/03/26	116	15.27	67	15.17	15.20	49	3,254	1.51%	大買/
2020/03/25	11	14.93	5	14.96	15.20	6	3,271	0.18%
2020/03/24	4	13.99	72	14.06	14.05	-68	3,303	-2.06%
2020/03/23	26	13.59	134	13.58	13.50	-108	3,339	-3.23%	大賣/鉅額交易
2020/03/20	19	15.07	18	15.19	15.00	1	3,390	0.03%
2020/03/19	10	14.39	58	14.58	14.20	-48	3,417	-1.40%
2020/03/18	9	15.93	7	16.21	15.75	2	3,414	0.06%
2020/03/17	17	15.98	71	15.86	15.60	-54	3,409	-1.58%
2020/03/16	9	17.47	3	17.25	17.25	6	3,423	0.18%
2020/03/13	32	18.61	110	18.27	18.95	-78	3,431	-2.27%	大賣/
2020/03/12	12	20.37	2	21.25	20.15	10	3,623	0.28%
2020/03/11	17	23.06	5	22.85	22.35	12	3,660	0.33%
2020/03/10	5	22.65	34	22.59	22.90	-29	3,695	-0.78%
2020/03/09	20	23.42	97	23.02	22.90	-77	3,723	-2.07%
2020/03/06	0	0.00	3	24.00	24.05	-3	3,748	-0.08%
2020/03/03	8	24.11	8	24.09	24.10	0	4,077	0.00%
2020/03/02	0	0.00	16	23.21	23.55	-16	4,127	-0.39%
2020/02/27	12	24.27	19	24.45	23.55	-7	4,179	-0.17%
2020/02/26	28	25.02	1	25.00	24.90	27	4,208	0.64%
2020/02/25	58	24.88	17	24.67	24.90	41	4,226	0.97%
2020/02/24	5	25.27	4	25.26	25.20	1	4,255	0.02%
2020/02/21	9	25.63	5	25.78	25.65	4	4,276	0.09%
2020/02/20	63	26.07	92	26.38	25.90	-29	4,291	-0.68%
2020/02/19	63	25.83	49	25.66	25.80	14	4,237	0.33%
2020/02/18	4	24.86	3	24.65	24.70	1	4,236	0.02%
2020/02/17	30	24.85	5	24.81	24.75	25	4,303	0.58%
2020/02/14	30	25.15	31	25.19	25.10	-1	4,540	-0.02%
2020/02/13	26	25.34	11	25.34	25.05	15	4,601	0.33%
2020/02/12	13	25.65	19	25.81	25.55	-6	4,632	-0.13%
2020/02/11	10	25.09	5	25.39	25.45	5	4,706	0.11%
2020/02/10	14.1	24.48	5	24.61	24.50	9.1	4,738	0.19%
2020/02/07	16	25.13	6	25.10	25.10	10	4,796	0.21%
2020/02/06	11	25.19	19	25.37	25.60	-8	4,902	-0.16%
2020/02/05	72	25.54	92	25.60	25.20	-20	4,916	-0.41%
2020/02/04	42	25.03	34	25.00	24.90	8	4,886	0.16%
2020/02/03	21	23.45	33	23.87	23.55	-12	4,930	-0.24%
2020/01/31	15	24.82	31	25.09	24.65	-16	4,932	-0.32%
2020/01/30	150	25.50	42	25.76	25.05	108	5,152	2.10%	大買/鉅額交易
2020/01/20	5	27.77	10	27.76	27.80	-5	5,336	-0.09%
2020/01/17	43	27.77	38	27.83	27.65	5	5,417	0.09%
2020/01/16	73	27.98	55	27.99	27.80	18	5,541	0.32%
2020/01/15	67	28.05	145	27.99	28.40	-78	5,473	-1.43%	大賣/
2020/01/14	101.2	27.99	136	27.85	27.80	-34.8	5,353	-0.65%	大買/大賣/
2020/01/13	7	26.86	2	26.90	27.00	5	5,056	0.10%
2020/01/10	7	26.75	26	26.99	26.95	-19	5,052	-0.38%
2020/01/09	39	26.91	35	27.04	26.70	4	5,108	0.08%
2020/01/08	17	26.77	14	26.75	26.70	3	5,119	0.06%
2020/01/07	95	27.17	56	26.87	27.00	39	5,092	0.77%
2020/01/06	17	26.76	107	26.82	27.15	-90	4,980	-1.81%	大賣/
2020/01/03	6	26.08	5	25.84	26.15	1	4,890	0.02%
2020/01/02	12	26.23	2	26.10	26.35	10	4,860	0.21%
2019/12/31	41	26.38	20	26.20	26.20	21	4,840	0.43%
2019/12/30	35	26.57	6	26.61	26.60	29	4,819	0.60%
2019/12/27	25	26.38	14	26.43	26.40	11	4,807	0.23%
2019/12/26	323	27.27	321	27.46	26.50	2	4,756	0.04%	大買/大賣/
2019/12/25	54	26.94	91	27.15	27.30	-37	4,460	-0.83%
2019/12/24	64	26.81	2	26.70	26.60	62	4,350	1.43%
2019/12/23	84	26.75	86	26.92	26.80	-2	4,326	-0.05%
2019/12/20	13	26.47	17	26.74	26.80	-4	4,288	-0.09%
2019/12/19	56	26.54	49	26.72	26.35	7	4,257	0.16%
2019/12/18	107	26.57	114	26.35	26.30	-7	4,240	-0.17%	大買/大賣/
2019/12/17	147	26.27	163	26.42	26.30	-16	4,183	-0.38%	大買/大賣/
2019/12/16	24	26.09	23	26.00	26.10	1	4,092	0.02%
2019/12/13	14	25.24	18	25.37	25.35	-4	4,049	-0.10%
2019/12/12	3	25.07	4	25.29	25.05	-1	4,031	-0.02%
2019/12/11	104	25.28	83	25.35	25.10	21	4,037	0.52%	大買/
2019/12/10	32	25.66	25	25.61	25.55	7	3,988	0.18%
2019/12/09	219	26.29	228	26.67	25.65	-9	3,957	-0.23%	大買/大賣/
2019/12/06	40	26.40	34	26.43	26.70	6	3,742	0.16%
2019/12/05	27	26.01	13	25.79	26.00	14	3,682	0.38%
2019/12/04	56	26.10	49	26.12	25.85	7	3,642	0.19%
2019/12/03	2	25.75	10	26.24	26.35	-8	3,606	-0.22%
2019/12/02	66	25.69	22	25.94	25.70	44	3,574	1.23%
2019/11/29	238	26.31	189	26.46	25.75	49	3,545	1.38%	大買/大賣/
2019/11/28	20	25.90	42	26.32	26.60	-22	3,380	-0.65%
2019/11/27	134	25.67	61	25.85	25.60	73	3,262	2.24%	大買/
2019/11/26	106	25.47	83	25.71	25.65	23	3,220	0.71%	大買/
2019/11/25	5	25.20	9	25.23	25.55	-4	3,324	-0.12%
2019/11/22	2	24.48	2	24.60	24.40	0	3,321	0.00%
2019/11/21	46	24.51	3	24.67	24.35	43	3,301	1.30%
2019/11/20	10	24.96	2	24.93	24.80	8	3,254	0.25%
2019/11/19	6	25.27	1	25.40	25.00	5	3,237	0.15%
2019/11/18	17	25.20	5	25.12	25.05	12	3,216	0.37%
2019/11/15	56	25.35	22	25.44	25.20	34	3,190	1.07%
2019/11/14	10	25.49	13	25.33	25.95	-3	3,108	-0.10%
2019/11/13	166	26.03	164	25.85	25.50	2	3,039	0.07%	大買/大賣/
2019/11/12	8	24.75	13	25.08	25.05	-5	2,794	-0.18%
2019/11/11	15	24.61	8	24.13	24.10	7	2,724	0.26%
2019/11/08	81	25.47	76	25.55	25.30	5	2,691	0.19%
2019/11/07	45	25.03	37	25.10	24.90	8	2,570	0.31%
2019/11/06	52	24.95	58	25.11	24.65	-6	2,518	-0.24%
2019/11/05	30	24.77	15	24.73	25.20	15	2,460	0.61%
2019/11/04	18	23.67	1	23.65	23.45	17	2,357	0.72%
2019/11/01	17	23.88	25	23.69	23.75	-8	2,327	-0.34%
2019/10/31	39	23.86	46	23.74	23.55	-7	2,334	-0.30%
2019/10/30	14	25.23	16	24.95	25.00	-2	2,247	-0.09%
2019/10/29	170	25.82	110	25.78	25.00	60	2,243	2.67%	大買/大賣/
2019/10/28	129	25.11	147	25.27	25.95	-18	2,154	-0.84%	大買/大賣/
2019/10/25	12	23.58	3	23.80	23.60	9	1,993	0.45%
2019/10/24	46	23.18	55	23.21	22.95	-9	1,895	-0.47%
2019/10/23	3	22.00	0	0.00	22.00	3	1,743	0.17%
2019/10/22	0	0.00	2	22.00	22.00	-2	1,737	-0.12%
2019/10/21	4	22.15	5	22.29	22.30	-1	1,738	-0.06%
2019/10/18	1	22.10	5	22.13	22.25	-4	1,729	-0.23%
2019/10/17	25	22.34	41	22.38	22.15	-16	1,708	-0.94%
2019/10/16	39	22.23	73	22.07	22.70	-34	1,625	-2.09%
2019/10/15	16	21.25	112	21.26	21.25	-96	1,567	-6.12%	大賣/
2019/10/14	3	21.15	2	21.25	21.20	1	1,565	0.06%
2019/10/09	1	21.10	2	21.18	20.80	-1	1,576	-0.06%
2019/10/04	0	0.00	21	20.84	21.10	-21	1,595	-1.32%
2019/10/02	21	20.70	5	20.68	20.70	16	1,613	0.99%
2019/10/01	0	0.00	1	20.20	20.55	-1	1,616	-0.06%
2019/09/27	20	20.42	7	20.35	20.35	13	1,633	0.80%
2019/09/26	8	20.93	5	20.95	20.70	3	1,641	0.18%
2019/09/25	3	21.15	38	21.04	21.00	-35	1,629	-2.15%
2019/09/24	18	21.76	0	0.00	21.50	18	1,612	1.12%
2019/09/23	28	21.94	4	21.65	21.95	24	1,612	1.49%
2019/09/20	0	0.00	2	21.35	21.30	-2	1,575	-0.13%
2019/09/19	0	0.00	1	21.20	21.15	-1	1,579	-0.06%
2019/09/18	17	21.01	6	20.88	20.80	11	1,621	0.68%
2019/09/17	35	21.05	0	0.00	21.05	35	1,610	2.17%
2019/09/16	2	21.40	28	21.53	21.35	-26	1,602	-1.62%
2019/09/12	4	21.05	0	0.00	21.00	4	1,576	0.25%
2019/09/11	0	0.00	10	21.10	21.00	-10	1,565	-0.64%
2019/09/10	2	21.15	3	21.33	21.00	-1	1,555	-0.06%
2019/09/09	21	21.23	24	21.35	21.15	-3	1,537	-0.20%
2019/09/06	9	20.84	1	20.90	20.90	8	1,512	0.53%
2019/09/04	0	0.00	8	20.68	20.90	-8	1,493	-0.54%
2019/09/03	0	0.00	4	20.85	20.50	-4	1,485	-0.27%
2019/09/02	2	20.75	1	20.70	20.70	1	1,474	0.07%
2019/08/30	0	0.00	1	20.30	20.20	-1	1,457	-0.07%
2019/08/29	10	20.50	1	20.65	20.50	9	1,446	0.62%
2019/08/28	172	21.01	105	21.17	20.70	67	1,424	4.70%	大買/大賣/
2019/08/27	18	20.02	20	20.22	20.40	-2	1,255	-0.16%
2019/08/26	5	18.65	0	0.00	18.55	5	1,192	0.42%
2019/08/23	0	0.00	2	19.00	19.00	-2	1,187	-0.17%
2019/08/22	5	19.25	4	19.23	18.90	1	1,185	0.08%
2019/08/21	3	18.93	2	18.93	18.95	1	1,166	0.09%
2019/08/20	1	18.85	2	18.85	18.80	-1	1,161	-0.09%
2019/08/19	9	18.94	4	19.00	18.75	5	1,159	0.43%
2019/08/16	5	18.69	0	0.00	18.75	5	1,158	0.43%
2019/08/15	0	0.00	1	18.10	18.20	-1	1,156	-0.09%
2019/08/14	2	18.60	0	0.00	18.60	2	1,155	0.17%
2019/08/13	3	18.77	2	18.60	18.55	1	1,152	0.09%
2019/08/12	3	19.13	0	0.00	19.05	3	1,145	0.26%
2019/08/08	6	19.43	0	0.00	19.40	6	1,132	0.53%
2019/08/07	3	19.28	1	19.80	19.20	2	1,128	0.18%
2019/08/06	3	19.35	1	19.75	19.75	2	1,109	0.18%
2019/08/05	1	20.60	1	20.50	20.30	0	1,093	0.00%
2019/08/02	2	20.33	8	20.76	20.45	-6	1,102	-0.54%
2019/08/01	11	21.42	5	21.42	21.35	6	1,093	0.55%
2019/07/31	12	21.62	9	21.72	21.75	3	1,081	0.28%
2019/07/30	60	22.36	47	22.40	21.95	13	1,041	1.25%
2019/07/29	25	21.58	31	21.98	22.10	-6	864	-0.69%
2019/07/26	1	20.10	2	19.85	20.10	-1	750	-0.13%
2019/07/25	1	20.00	13	19.95	19.80	-12	753	-1.59%
2019/07/24	0	0.00	5	20.10	20.05	-5	775	-0.64%
2019/07/23	3	20.60	0	0.00	20.10	3	815	0.37%
2019/07/22	1	19.90	2	20.20	20.25	-1	849	-0.12%
2019/07/19	0	0.00	10	19.95	19.90	-10	878	-1.14%
2019/07/18	2	19.80	1	19.85	19.70	1	880	0.11%
2019/07/15	10	20.35	0	0.00	20.55	10	880	1.14%
2019/07/12	0	0.00	8	19.98	19.85	-8	885	-0.90%
2019/07/11	6	20.18	0	0.00	20.10	6	910	0.66%
2019/07/10	5	20.15	1	20.00	20.15	4	977	0.41%
2019/07/09	4	19.85	0	0.00	19.50	4	996	0.40%
2019/07/08	0	0.00	9	19.20	19.15	-9	1,005	-0.90%
2019/07/05	1	19.85	0	0.00	19.85	1	1,020	0.10%
2019/07/04	0	0.00	1	19.75	19.90	-1	1,036	-0.10%
2019/07/03	0	0.00	6	19.58	19.55	-6	1,068	-0.56%
2019/07/02	0	0.00	2	19.30	19.15	-2	1,166	-0.17%
2019/07/01	1	19.30	1	19.50	19.50	0	1,290	0.00%
2019/06/28	6	19.29	1	19.25	19.40	5	1,338	0.37%
2019/06/27	8	19.49	5	19.34	19.50	3	1,351	0.22%
2019/06/26	4	18.68	5	18.79	18.65	-1	1,410	-0.07%
2019/06/25	24	18.63	22	18.65	18.60	2	1,444	0.14%
2019/06/24	2	17.60	0	0.00	17.60	2	1,420	0.14%
2019/06/21	3	17.68	0	0.00	17.65	3	1,559	0.19%
2019/06/19	1	17.60	4	17.73	17.85	-3	1,672	-0.18%
2019/06/18	0	0.00	12	17.43	17.45	-12	1,696	-0.71%
2019/06/13	1	17.60	0	0.00	17.60	1	1,736	0.06%
2019/06/12	1	17.70	0	0.00	17.70	1	1,744	0.06%
2019/06/11	2	17.90	1	17.35	18.00	1	1,759	0.06%
2019/06/03	1	17.15	0	0.00	17.25	1	1,881	0.05%
2019/05/31	2	17.90	0	0.00	17.85	2	1,900	0.11%
2019/05/30	1	17.45	0	0.00	17.55	1	1,902	0.05%
2019/05/22	1	17.60	2	17.80	17.30	-1	2,024	-0.05%
2019/05/21	4	17.35	10	16.99	17.45	-6	2,033	-0.30%
2019/05/20	4	17.15	0	0.00	17.20	4	2,034	0.20%
2019/05/17	6	17.35	0	0.00	17.30	6	2,043	0.29%
2019/05/16	1	17.85	0	0.00	17.80	1	2,094	0.05%
2019/05/15	6	18.28	33	18.33	18.20	-27	2,101	-1.28%
2019/05/14	2	17.10	17	18.31	18.25	-15	2,098	-0.71%
2019/05/13	4	18.38	9	18.18	18.05	-5	2,094	-0.24%
2019/05/10	3	19.17	1	19.15	18.60	2	2,088	0.10%
2019/05/09	4	18.90	2	19.33	18.95	2	2,070	0.10%
2019/05/08	2	19.73	1	19.55	19.85	1	2,045	0.05%
2019/05/07	2	20.08	0	0.00	20.15	2	2,039	0.10%
2019/05/06	3	19.95	12	19.83	19.85	-9	2,039	-0.44%
2019/05/03	6	20.38	10	20.45	20.45	-4	2,026	-0.20%
2019/05/02	22	20.17	0	0.00	20.25	22	2,016	1.09%
2019/04/30	24	19.51	35	19.41	19.90	-11	2,005	-0.55%
2019/04/29	21	19.72	13	20.13	19.50	8	1,977	0.40%
2019/04/26	15	20.98	11	21.10	20.80	4	1,929	0.21%
2019/04/25	31	22.10	19	22.23	22.00	12	1,892	0.63%
2019/04/24	1	21.65	2	21.60	21.55	-1	1,864	-0.05%
2019/04/23	3	21.65	1	21.55	21.55	2	1,857	0.11%
2019/04/22	5	21.50	7	21.60	21.55	-2	1,852	-0.11%
2019/04/19	15	21.71	2	21.55	21.55	13	1,850	0.70%
2019/04/18	16	22.03	4	21.70	21.55	12	1,839	0.65%
2019/04/17	5	22.69	4	22.54	22.50	1	1,810	0.06%
2019/04/16	22	22.85	23	22.73	22.70	-1	1,780	-0.06%
2019/04/15	9	22.13	7	22.29	22.20	2	1,702	0.12%
2019/04/12	2	21.75	37	21.01	21.15	-35	1,666	-2.10%
2019/04/11	17	22.12	31	22.25	21.80	-14	1,641	-0.85%
2019/04/10	3	22.27	3	22.35	22.25	0	1,618	0.00%
2019/04/09	6	22.25	1	22.70	22.00	5	1,603	0.31%
2019/04/08	59	23.12	42	23.11	22.35	17	1,584	1.07%
2019/04/03	83	21.96	85	22.10	22.30	-2	1,492	-0.13%
2019/04/02	21	21.03	24	20.72	21.25	-3	1,374	-0.22%
2019/04/01	8	20.43	3	20.57	20.25	5	1,339	0.37%
2019/03/29	17	20.83	16	20.67	20.50	1	1,326	0.08%
2019/03/28	32	20.51	16	20.59	20.20	16	1,275	1.25%
2019/03/27	4	19.86	2	20.03	19.80	2	1,276	0.16%
2019/03/26	46	20.62	40	20.84	20.10	6	1,290	0.46%
2019/03/25	15	18.84	21	18.95	19.60	-6	1,197	-0.50%
2019/03/22	7	19.19	8	19.09	19.25	-1	1,350	-0.07%
2019/03/21	1	18.60	3	18.30	18.60	-2	1,400	-0.14%
2019/03/20	1	17.90	0	0.00	18.15	1	1,379	0.07%
2019/03/19	2	18.35	4	18.11	17.85	-2	1,382	-0.14%
2019/03/18	0	0.00	1	17.85	18.35	-1	1,379	-0.07%
2019/03/14	2	17.65	0	0.00	17.55	2	1,386	0.14%
2019/03/12	0	0.00	12	18.65	18.35	-12	1,383	-0.87%
2019/03/11	2	18.83	2	19.00	18.65	0	1,423	0.00%
2019/03/08	54	18.92	40	18.78	18.60	14	1,412	0.99%
2019/03/07	1	18.60	3	18.55	18.05	-2	1,365	-0.15%
2019/03/06	2	18.50	8	18.47	18.65	-6	1,360	-0.44%
2019/03/05	3	18.30	3	18.05	18.00	0	1,362	0.00%
2019/03/04	10	17.95	8	18.21	18.10	2	1,376	0.15%
2019/02/27	0	0.00	2	17.60	17.60	-2	1,476	-0.14%
2019/02/26	8	17.73	0	0.00	17.70	8	1,540	0.52%
2019/02/25	0	0.00	1	17.80	17.95	-1	1,568	-0.06%
2019/02/22	40	18.51	21	18.41	18.00	19	1,622	1.17%
2019/02/21	15	18.14	9	18.32	18.20	6	1,667	0.36%
2019/02/20	0	0.00	2	17.30	17.35	-2	1,664	-0.12%
2019/02/19	2	17.75	2	17.65	17.55	0	1,685	0.00%
2019/02/15	10	17.85	16	18.11	17.65	-6	1,747	-0.34%
2019/02/14	6	16.92	39	16.82	16.85	-33	1,720	-1.92%
2019/02/12	4	16.11	1	16.50	16.45	3	1,719	0.17%
2019/02/11	7	16.17	0	0.00	16.20	7	1,713	0.41%
2019/01/30	10	16.29	0	0.00	16.25	10	1,711	0.58%
2019/01/29	9	16.41	0	0.00	16.35	9	1,708	0.53%
2019/01/25	6	16.48	0	0.00	16.45	6	1,706	0.35%
2019/01/24	7	16.50	0	0.00	16.45	7	1,701	0.41%
2019/01/22	0	0.00	2	16.55	16.45	-2	1,707	-0.12%
2019/01/21	0	0.00	1	16.55	16.45	-1	1,719	-0.06%
2019/01/18	2	16.30	0	0.00	16.40	2	1,723	0.12%
2019/01/17	0	0.00	13	16.37	16.30	-13	1,723	-0.75%
2019/01/15	4	15.79	2	15.90	15.80	2	1,705	0.12%
2019/01/14	6	15.93	0	0.00	15.75	6	1,702	0.35%
2019/01/11	4	16.30	7	16.59	16.35	-3	1,693	-0.18%
2019/01/10	0	0.00	1	16.60	16.65	-1	1,685	-0.06%
2019/01/09	3	16.65	0	0.00	16.70	3	1,684	0.18%
2019/01/08	3	16.52	0	0.00	16.50	3	1,682	0.18%
2019/01/07	0	0.00	3	16.80	16.70	-3	1,678	-0.18%
2019/01/04	4	16.38	5	16.40	16.35	-1	1,680	-0.06%
2019/01/03	1	17.55	6	17.18	17.20	-5	1,681	-0.30%
2018/12/27	20	17.96	12	17.94	18.10	8	1,677	0.48%
2018/12/26	6	17.77	3	17.77	17.50	3	1,641	0.18%
2018/12/25	4	17.56	5	17.30	17.30	-1	1,616	-0.06%
2018/12/24	3	18.22	0	0.00	18.10	3	1,602	0.19%
2018/12/22	2	17.40	1	18.35	18.35	1	1,580	0.06%
2018/12/21	1	17.60	4	17.85	17.70	-3	1,573	-0.19%
2018/12/20	9	19.28	7	19.12	18.15	2	1,547	0.13%
2018/12/19	27	19.41	25	19.21	19.50	2	1,506	0.13%
2018/12/18	35	19.42	8	19.43	19.00	27	1,466	1.84%
2018/12/17	27	19.38	26	19.54	19.50	1	1,420	0.07%
2018/12/14	16	18.31	38	18.51	19.15	-22	1,219	-1.80%
2018/12/13	20	17.45	0	0.00	17.45	20	1,099	1.82%
2018/12/10	10	18.55	11	18.36	17.95	-1	1,064	-0.09%
2018/12/06	1	18.05	8	17.87	17.80	-7	1,041	-0.67%
2018/12/05	2	18.45	0	0.00	18.25	2	1,031	0.19%
2018/12/04	8	19.44	15	19.46	18.95	-7	1,021	-0.69%
2018/12/03	1	18.30	0	0.00	18.50	1	972	0.10%
2018/11/30	3	17.75	29	18.01	17.85	-26	952	-2.73%
2018/11/29	35	18.20	0	0.00	17.85	35	942	3.71%
2018/11/28	3	18.33	0	0.00	18.05	3	927	0.32%
2018/11/27	0	0.00	2	18.85	18.65	-2	902	-0.22%
2018/11/26	13	18.97	6	19.18	19.00	7	882	0.79%
2018/11/22	0	0.00	1	18.40	18.45	-1	710	-0.14%
2018/11/20	0	0.00	1	18.60	18.60	-1	613	-0.16%
2018/11/19	2	18.25	2	18.08	18.40	0	510	0.00%
2018/11/16	0	0.00	10	17.75	17.50	-10	479	-2.09%
2018/11/15	7	17.96	6	17.78	17.60	1	447	0.22%
2018/11/14	13	18.37	18	17.75	18.40	-5	424	-1.18%
2018/11/13	2	15.85	0	0.00	17.35	2	393	0.51%
2018/11/12	0	0.00	21	15.30	16.20	-21	375	-5.60%
2018/11/08	7	14.98	0	0.00	14.85	7	373	1.87%
2018/11/02	3	14.10	0	0.00	14.65	3	380	0.79%
2018/10/31	2	13.95	4.1	14.16	14.25	-2.1	377	-0.54%
2018/10/30	6	13.90	0	0.00	14.00	6	381	1.57%
2018/10/29	28	14.78	1	15.70	14.20	27	390	6.91%
2018/10/26	0	0.00	14	15.25	15.25	-14	381	-3.67%
2018/10/25	0	0.00	1	13.80	13.90	-1	376	-0.27%
2018/10/23	0	0.00	2	14.00	13.95	-2	375	-0.53%
2018/10/19	4	13.83	0	0.00	13.75	4	382	1.05%
2018/10/17	0	0.00	1	14.20	14.05	-1	393	-0.25%
2018/10/16	10	14.10	0	0.00	14.00	10	396	2.52%
2018/10/11	2	13.95	0	0.00	13.95	2	415	0.48%
2018/10/09	1	15.65	0	0.00	15.45	1	415	0.24%
2018/10/08	3	15.80	0	0.00	15.95	3	419	0.71%
2018/10/04	0	0.00	1	17.00	17.05	-1	426	-0.23%
2018/09/28	3	17.10	0	0.00	17.20	3	456	0.66%
2018/09/26	7	18.09	0	0.00	17.85	7	453	1.54%
2018/09/25	3	18.55	0	0.00	18.40	3	463	0.65%
2018/09/18	2	18.65	0	0.00	18.70	2	567	0.35%
2018/09/12	0	0.00	1	18.75	19.10	-1	716	-0.14%
2018/09/10	1	20.00	0	0.00	19.15	1	804	0.12%
2018/09/07	2	19.90	0	0.00	19.95	2	834	0.24%
2018/08/28	3	20.30	0	0.00	20.25	3	914	0.33%
2018/08/27	0	0.00	7	20.41	20.50	-7	926	-0.76%
2018/08/23	2	20.00	0	0.00	20.00	2	954	0.21%
2018/08/21	1	20.70	7	20.96	20.80	-6	970	-0.62%
2018/08/20	3	21.48	5	21.48	21.40	-2	987	-0.20%
2018/08/17	9	20.00	7	20.32	20.45	2	984	0.20%
2018/08/16	10	18.55	0	0.00	18.60	10	999	1.00%
2018/08/15	1	19.25	0	0.00	19.50	1	1,052	0.10%
2018/08/13	9	19.77	2	19.50	19.85	7	1,100	0.64%
2018/08/09	1	20.75	0	0.00	20.75	1	1,217	0.08%
2018/08/08	9	21.03	1	20.90	20.85	8	1,238	0.65%
2018/08/07	1	21.10	0	0.00	21.20	1	1,257	0.08%
2018/08/06	0	0.00	2	20.55	21.00	-2	1,308	-0.15%
2018/08/03	4	20.23	2	21.00	20.15	2	1,331	0.15%
2018/08/02	3	20.83	0	0.00	20.70	3	1,368	0.22%
2018/08/01	0	0.00	9	21.40	21.40	-9	1,484	-0.61%
2018/07/31	0	0.00	2	21.80	21.55	-2	1,490	-0.13%
2018/07/30	3	21.62	0	0.00	21.60	3	1,495	0.20%
2018/07/26	1	21.80	9	21.99	22.05	-8	1,497	-0.53%
2018/07/25	2	21.30	6	21.39	21.35	-4	1,495	-0.27%
2018/07/24	0	0.00	3	21.60	21.50	-3	1,499	-0.20%
2018/07/23	2	21.98	0	0.00	21.75	2	1,499	0.13%
2018/07/20	2	22.10	0	0.00	22.15	2	1,499	0.13%
2018/07/18	14	22.14	12	22.15	22.15	2	1,498	0.13%
2018/07/17	0	0.00	17	22.49	22.40	-17	1,494	-1.14%
2018/07/16	6	22.53	5	22.45	22.90	1	1,494	0.07%
2018/07/13	10	22.83	0	0.00	22.85	10	1,514	0.66%
2018/07/12	0	0.00	1	23.10	23.10	-1	1,512	-0.07%
2018/07/11	11	22.85	1	22.85	22.80	10	1,514	0.66%
2018/07/10	1	23.30	0	0.00	23.15	1	1,508	0.07%
2018/07/09	0.1	23.15	0	0.00	23.15	0.1	1,507	0.00%
2018/07/05	7	23.52	0	0.00	23.25	7	1,538	0.45%
2018/07/03	11	23.55	2	23.60	23.40	9	1,596	0.56%
2018/07/02	0	0.00	3	24.80	24.70	-3	1,582	-0.19%
2018/06/29	0	0.00	6	24.65	24.70	-6	1,586	-0.38%
2018/06/28	14	25.13	2	24.90	24.90	12	1,576	0.76%
2018/06/27	25	25.80	2	26.18	25.60	23	1,558	1.48%
2018/06/26	8	26.62	19	26.15	26.90	-11	1,510	-0.73%
2018/06/25	10	25.63	5	25.64	25.60	5	1,428	0.35%
2018/06/21	2	24.25	0	0.00	24.35	2	1,380	0.14%
2018/06/20	13	23.46	10	24.15	24.30	3	1,376	0.22%
2018/06/19	6	25.38	13	25.97	25.45	-7	1,362	-0.51%
2018/06/15	4	24.05	4	24.79	24.90	0	1,313	0.00%
2018/06/14	2	22.80	0	0.00	22.65	2	1,282	0.16%
2018/06/13	2	23.00	0	0.00	22.65	2	1,282	0.16%
2018/06/12	5	23.05	18	23.19	23.25	-13	1,274	-1.02%
2018/06/11	12	23.54	7	23.38	23.20	5	1,263	0.40%
2018/06/08	5	24.25	3	24.40	24.35	2	1,247	0.16%
2018/06/07	9	24.71	1	25.00	24.60	8	1,236	0.65%
2018/06/06	5	24.25	0	0.00	24.25	5	1,225	0.41%
2018/06/05	10	24.45	1	24.50	24.15	9	1,224	0.74%
2018/06/04	2	24.80	0	0.00	24.55	2	1,214	0.16%
2018/06/01	2	25.13	4	24.83	25.00	-2	1,200	-0.17%
2018/05/31	26	24.51	17	24.36	24.35	9	1,190	0.76%
2018/05/30	5	24.60	2	24.78	24.60	3	1,184	0.25%
2018/05/29	3	25.30	5	25.21	25.05	-2	1,182	-0.17%
2018/05/28	4	25.51	2	25.30	25.10	2	1,179	0.17%
2018/05/25	4	25.36	3	25.50	25.35	1	1,161	0.09%
2018/05/24	1	25.65	11	25.53	25.95	-10	1,151	-0.87%
2018/05/23	35	25.43	2	26.30	26.00	33	1,131	2.92%
2018/05/22	0	0.00	17	24.25	24.25	-17	1,068	-1.59%
2018/05/21	0	0.00	7	24.25	24.25	-7	1,055	-0.66%
2018/05/18	32	24.40	8	24.26	24.25	24	1,019	2.35%
2018/05/17	11	22.43	14	23.29	23.50	-3	937	-0.32%
2018/05/16	2	22.00	0	0.00	21.40	2	898	0.22%
2018/05/15	4	22.21	6	22.03	22.15	-2	879	-0.23%
2018/05/14	5	22.06	6	22.44	22.65	-1	868	-0.12%
2018/05/11	0	0.00	2	21.68	21.40	-2	822	-0.24%
2018/05/10	4	21.84	1	22.40	21.45	3	792	0.38%
2018/05/09	29	22.52	23	22.40	22.10	6	745	0.81%