長興 (1717)-元大-小港券商分點個股進出

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

長興

(1717)

可現股當沖

股價
31.45
漲跌
▼0.25
漲幅
-0.79%
成交量
1,078張
產業
上市化學類股
556人加入追蹤

立即追蹤
本地時間:13:35(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

長興 (1717)籌碼相關－元大-小港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	0.2	32.00	31.90	-0.2	3,667	-0.01%
2024/04/30	1	31.50	0	0.00	31.70	1	3,636	0.03%
2024/04/16	3	31.43	0	0.00	31.15	3	3,503	0.09%
2024/04/15	2	32.35	0	0.00	32.25	2	3,465	0.06%
2024/04/12	0	0.00	1	32.10	32.10	-1	3,434	-0.03%
2024/04/11	2	32.35	2	32.20	32.20	0	3,412	0.00%
2024/04/10	22	32.92	9	33.27	32.75	13	3,393	0.38%
2024/04/09	0	0.00	1	32.55	32.60	-1	3,263	-0.03%
2024/04/03	0	0.00	5	32.08	32.10	-5	3,220	-0.16%
2024/04/02	13	33.13	7.5	32.72	32.70	5.5	3,199	0.17%
2024/04/01	1	31.65	0	0.00	31.85	1	2,977	0.03%
2024/03/27	0.2	31.10	8	31.50	31.60	-7.8	2,973	-0.26%
2024/03/26	0	0.00	4	31.08	31.00	-4	2,951	-0.14%
2024/03/25	11.2	32.00	1.2	31.73	31.75	10	2,936	0.34%
2024/03/20	0	0.00	10.3	30.82	30.75	-10.3	2,859	-0.36%
2024/03/15	1	30.65	0	0.00	31.00	1	2,845	0.04%
2024/03/14	1.1	31.19	0	0.00	31.10	1.1	2,814	0.04%
2024/03/11	3.1	31.93	0	0.00	31.80	3.1	2,767	0.11%
2024/03/08	14.1	32.49	7	32.59	32.60	7.1	2,725	0.26%
2024/03/07	11.3	33.21	10.7	32.69	33.05	0.6	2,615	0.02%
2024/03/06	0	0.00	3	32.60	32.50	-3	2,320	-0.13%
2024/03/01	0	0.00	14	31.75	31.95	-14	2,245	-0.62%
2024/02/29	5	32.10	5	31.95	32.15	0	2,247	0.00%
2024/02/27	3	32.05	18.1	32.04	32.00	-15.1	2,208	-0.68%
2024/02/26	30	32.96	39	33.12	32.55	-9	2,096	-0.43%
2024/02/23	21.2	31.94	7	31.77	31.75	14.2	1,742	0.82%
2024/02/22	0	0.00	9	30.32	30.30	-9	1,500	-0.60%
2024/02/21	20	31.10	4.1	30.77	30.60	15.9	1,477	1.08%
2024/02/20	25	30.14	0	0.00	30.10	25	1,288	1.94%
2024/02/16	0	0.00	9.5	29.30	29.40	-9.5	1,246	-0.76%
2024/02/01	0	0.00	5	28.80	28.70	-5	1,251	-0.40%
2024/01/18	0.1	27.80	0	0.00	27.95	0.1	1,276	0.01%
2024/01/17	2.1	27.51	2	27.50	27.50	0.1	1,269	0.01%
2024/01/16	1	27.95	0	0.00	27.95	1	1,233	0.08%
2024/01/15	0.1	28.40	0	0.00	28.25	0.1	1,205	0.01%
2024/01/11	0.1	28.30	0	0.00	28.30	0.1	1,240	0.01%
2024/01/10	1.9	28.38	0	0.00	28.30	1.9	1,316	0.15%
2024/01/09	5	28.70	0	0.00	28.65	5	1,310	0.38%
2024/01/05	5	28.90	0	0.00	28.90	5	1,319	0.38%
2024/01/04	1	28.90	0	0.00	28.95	1	1,326	0.08%
2024/01/03	0.8	29.00	0	0.00	29.15	0.8	1,345	0.06%
2024/01/02	0	0.00	5	29.10	29.15	-5	1,333	-0.37%
2023/12/29	5	29.20	0	0.00	29.10	5	1,330	0.38%
2023/12/28	5	29.00	0	0.00	29.30	5	1,343	0.37%
2023/12/27	5	29.00	0	0.00	28.95	5	1,331	0.38%
2023/12/26	1.6	28.64	0	0.00	28.85	1.6	1,318	0.12%
2023/12/25	0.1	28.55	0	0.00	28.50	0.1	1,313	0.01%
2023/12/22	2.1	28.58	0	0.00	28.50	2.1	1,311	0.16%
2023/12/20	0.3	28.90	0	0.00	29.00	0.3	1,372	0.02%
2023/12/07	0	0.00	2	29.35	29.20	-2	1,464	-0.14%
2023/12/05	11	29.49	0	0.00	29.40	11	1,478	0.74%
2023/11/30	0	0.00	2	29.60	29.60	-2	1,496	-0.13%
2023/11/28	0	0.00	1	30.10	30.00	-1	1,473	-0.07%
2023/11/27	4	30.34	1	30.30	30.00	3	1,464	0.20%
2023/11/17	1	29.55	1	29.65	29.60	0	1,373	0.00%
2023/11/16	1	29.55	1	29.55	29.75	0	1,360	0.00%
2023/11/14	0	0.00	2	29.20	29.05	-2	1,298	-0.15%
2023/11/13	0.2	28.05	0	0.00	28.15	0.2	1,268	0.01%
2023/10/31	1	27.80	0	0.00	27.80	1	1,417	0.07%
2023/10/27	0	0.00	1	28.35	28.40	-1	1,447	-0.07%
2023/10/26	1	28.00	0	0.00	27.95	1	1,463	0.07%
2023/10/25	0	0.00	1	28.40	28.40	-1	1,460	-0.07%
2023/10/24	2	28.05	0	0.00	28.00	2	1,465	0.14%
2023/10/23	0.2	28.00	0	0.00	28.00	0.2	1,471	0.01%
2023/10/19	2.3	27.93	0	0.00	28.00	2.3	1,469	0.16%
2023/10/18	1	27.75	0	0.00	28.55	1	1,460	0.07%
2023/10/13	1	28.50	0	0.00	28.60	1	1,398	0.07%
2023/10/11	0	0.00	4	28.75	28.85	-4	1,405	-0.28%
2023/10/06	0	0.00	12	28.50	28.50	-12	1,394	-0.86%
2023/10/04	2	27.80	0	0.00	27.85	2	1,397	0.14%
2023/10/02	1	28.40	0	0.00	28.35	1	1,409	0.07%
2023/09/28	0.1	28.35	0	0.00	28.35	0.1	1,441	0.01%
2023/09/27	2.4	28.29	0	0.00	28.25	2.4	1,446	0.16%
2023/09/25	6	29.08	7	29.38	28.55	-1	1,441	-0.07%
2023/09/22	2	28.00	0	0.00	28.00	2	1,389	0.14%
2023/09/21	1.1	28.01	0	0.00	28.20	1.1	1,382	0.08%
2023/09/20	0.1	28.60	0	0.00	28.55	0.1	1,310	0.01%
2023/09/19	2	28.60	0	0.00	28.55	2	1,276	0.16%
2023/09/18	0.1	28.90	1	28.75	28.95	-0.9	1,264	-0.07%
2023/09/15	1.1	29.00	0	0.00	28.85	1.1	1,257	0.09%
2023/09/13	1	29.15	0	0.00	29.10	1	1,237	0.08%
2023/09/08	8.1	28.43	0	0.00	28.55	8.1	1,223	0.66%
2023/09/07	5.1	28.55	0	0.00	28.70	5.1	1,218	0.42%
2023/08/31	0	0.00	0.1	29.10	29.05	-0.1	1,239	-0.01%
2023/08/30	5	29.05	1	28.90	29.05	4	1,305	0.31%
2023/08/29	3.1	28.73	2	28.80	28.95	1.1	1,414	0.08%
2023/08/28	5.1	28.60	0	0.00	28.65	5.1	1,427	0.36%
2023/08/25	1.1	28.61	2	28.65	28.60	-0.9	1,438	-0.06%
2023/08/24	12.3	28.75	0	0.00	28.65	12.3	1,445	0.85%
2023/08/21	0.1	28.40	0	0.00	28.40	0.1	1,501	0.01%
2023/08/18	1	28.60	0	0.00	28.50	1	1,512	0.07%
2023/08/17	1	28.40	1	28.85	28.80	0	1,511	0.00%
2023/08/16	0.1	28.70	0	0.00	28.60	0.1	1,508	0.01%
2023/08/15	0	0.00	3	29.15	29.15	-3	1,541	-0.19%
2023/08/14	0.1	29.25	0	0.00	29.15	0.1	1,554	0.01%
2023/08/11	0.1	29.95	5	30.00	29.95	-4.9	1,544	-0.32%
2023/08/10	0.1	30.05	9.5	30.05	30.00	-9.4	1,539	-0.61%
2023/08/09	0.1	30.30	0	0.00	30.15	0.1	1,521	0.01%
2023/08/08	0	0.00	2	30.40	30.30	-2	1,512	-0.13%
2023/08/07	0.1	30.60	1	30.50	30.55	-0.9	1,509	-0.06%
2023/08/04	0.1	30.80	0	0.00	30.60	0.1	1,502	0.00%
2023/08/02	0.1	30.95	0	0.00	30.75	0.1	1,500	0.00%
2023/08/01	2	31.10	0	0.00	31.05	2	1,486	0.13%
2023/07/31	0.1	31.20	0	0.00	31.05	0.1	1,483	0.00%
2023/07/28	0.3	31.30	0	0.00	31.40	0.3	1,469	0.02%
2023/07/26	0	0.00	5	31.35	31.35	-5	1,488	-0.34%
2023/07/24	0.1	31.15	0	0.00	31.25	0.1	1,744	0.00%
2023/07/20	12	31.26	0	0.00	31.55	12	1,816	0.66%
2023/07/17	5	31.85	0	0.00	31.80	5	1,898	0.26%
2023/07/10	0.3	31.41	0	0.00	31.25	0.3	2,212	0.01%
2023/07/07	1	31.20	0	0.00	31.35	1	2,204	0.05%
2023/07/06	0.1	31.77	0	0.00	31.55	0.1	2,206	0.01%
2023/07/04	0	0.00	10	32.15	32.10	-10	2,210	-0.45%
2023/06/30	0	0.00	1	32.35	32.30	-1	2,204	-0.05%
2023/06/29	2	32.35	0	0.00	32.40	2	2,200	0.09%
2023/06/27	0	0.00	2	32.60	32.65	-2	2,223	-0.09%
2023/06/26	0	0.00	2	32.75	32.60	-2	2,237	-0.09%
2023/06/21	0	0.00	10	33.05	33.00	-10	2,235	-0.45%
2023/06/15	0	0.00	0.3	32.78	32.75	-0.3	2,230	-0.01%
2023/06/14	5	32.93	0	0.00	32.90	5	2,235	0.22%
2023/06/12	6	32.72	0.3	32.65	32.70	5.7	2,234	0.26%
2023/06/07	0	0.00	2	33.35	33.30	-2	2,237	-0.09%
2023/06/06	5	33.45	1	33.60	33.55	4	2,223	0.18%
2023/06/05	2	33.40	3	33.98	33.35	-1	2,209	-0.05%
2023/06/02	0.3	34.20	1	33.30	34.10	-0.7	2,151	-0.03%
2023/06/01	0	0.00	2	33.00	33.15	-2	2,040	-0.10%
2023/05/31	0.6	32.85	0	0.00	32.80	0.6	2,024	0.03%
2023/05/26	2	32.60	3	32.75	32.55	-1	2,002	-0.05%
2023/05/25	0	0.00	1.1	33.35	33.25	-1.1	1,983	-0.06%
2023/05/24	0	0.00	2	33.20	33.30	-2	1,955	-0.10%
2023/05/19	7	33.35	17.9	33.48	33.30	-10.9	1,902	-0.57%
2023/05/18	1	32.75	0	0.00	32.70	1	1,807	0.06%
2023/05/17	0	0.00	2	32.65	32.65	-2	1,796	-0.11%
2023/05/16	1.1	32.20	1	32.25	32.15	0.1	1,771	0.00%
2023/05/12	0.1	32.00	0	0.00	32.00	0.1	1,774	0.00%
2023/05/11	0.1	32.00	0	0.00	31.95	0.1	1,775	0.00%
2023/05/09	0.1	32.50	1	32.45	32.60	-0.9	1,773	-0.05%
2023/05/08	6	32.55	0	0.00	32.65	6	1,768	0.34%
2023/05/05	0.1	32.00	1	32.20	32.20	-0.9	1,763	-0.05%
2023/05/04	1	32.00	0	0.00	32.25	1	1,786	0.06%
2023/05/02	0.2	32.55	1	32.40	32.70	-0.8	1,788	-0.04%
2023/04/28	2.1	32.66	0	0.00	32.35	2.1	1,806	0.12%
2023/04/27	8	33.69	3	33.38	32.80	5	1,775	0.28%
2023/04/26	2.1	32.17	1	32.05	32.40	1.1	1,546	0.07%
2023/04/25	10	31.85	0	0.00	31.70	10	1,515	0.66%
2023/04/24	1	33.00	1	32.35	32.30	0	1,469	0.00%
2023/04/21	6	32.33	6.5	32.26	32.20	-0.5	1,443	-0.03%
2023/04/20	4.2	33.57	0	0.00	33.30	4.2	1,400	0.30%
2023/04/19	1	33.45	0	0.00	33.75	1	1,393	0.07%
2023/04/18	2.1	33.99	4	33.61	33.80	-1.9	1,361	-0.14%
2023/04/17	4	32.88	27	33.59	34.60	-23	1,277	-1.80%
2023/04/14	0.1	32.05	0	0.00	32.15	0.1	1,055	0.01%
2023/04/13	7	32.15	1	32.25	32.15	6	1,053	0.57%
2023/04/12	0	0.00	1	32.30	32.30	-1	1,055	-0.09%
2023/04/11	1	32.40	0	0.00	32.40	1	1,057	0.09%
2023/04/10	7.2	32.39	0.2	32.40	32.20	7	1,047	0.67%
2023/04/07	2	31.98	3	31.83	31.85	-1	1,028	-0.09%
2023/03/31	0.1	31.25	0	0.00	31.35	0.1	1,036	0.00%
2023/03/30	1.1	31.25	0	0.00	31.20	1.1	1,082	0.10%
2023/03/29	2.1	31.55	0	0.00	31.25	2.1	1,109	0.18%
2023/03/28	8	32.35	0	0.00	32.45	8	1,127	0.71%
2023/03/20	0.1	31.60	0	0.00	31.65	0.1	1,225	0.01%
2023/03/15	1	31.70	0	0.00	31.60	1	1,238	0.08%
2023/03/14	5	31.55	0	0.00	31.60	5	1,291	0.39%
2023/03/03	0	0.00	1	32.35	32.40	-1	1,417	-0.07%
2023/03/01	0	0.00	1.9	32.05	32.05	-1.9	1,455	-0.13%
2023/02/24	2	32.48	0	0.00	32.30	2	1,457	0.14%
2023/02/22	10.1	32.10	0.1	32.20	32.25	10	1,455	0.69%
2023/02/13	6	32.16	0	0.00	32.10	6	1,529	0.39%
2023/02/10	0.1	32.30	10	32.50	32.50	-9.9	1,529	-0.65%
2023/02/06	0.1	32.75	0	0.00	32.75	0.1	1,517	0.01%
2023/02/03	0	0.00	3	32.95	33.05	-3	1,511	-0.20%
2023/02/02	0	32.80	2	32.90	32.95	-2	1,501	-0.13%
2023/02/01	10	32.60	0	0.00	32.50	10	1,484	0.67%
2023/01/09	0	0.00	0.2	32.05	32.15	-0.2	1,528	-0.01%
2022/12/29	0	0.00	1	31.25	31.10	-1	1,639	-0.06%
2022/12/27	0	31.80	3	31.90	31.75	-3	1,657	-0.18%
2022/12/20	2	31.60	0.6	31.50	31.10	1.4	1,655	0.08%
2022/12/16	4	31.34	0	0.00	31.05	4	1,643	0.24%
2022/12/15	0.1	31.95	0	0.00	31.70	0.1	1,689	0.01%
2022/12/09	0.5	31.55	0	0.00	31.55	0.5	1,808	0.03%
2022/12/07	0.1	31.30	0	0.00	31.20	0.1	1,798	0.00%
2022/12/06	5.2	31.51	0	0.00	31.40	5.2	1,809	0.28%
2022/12/05	6	32.32	0	0.00	32.00	6	1,855	0.32%
2022/12/02	0.5	33.10	0	0.00	33.10	0.5	1,797	0.03%
2022/12/01	0.5	33.50	0	0.00	33.60	0.5	1,804	0.03%
2022/11/30	1	32.80	1	32.85	33.25	0	1,782	0.00%
2022/11/28	0.1	32.20	0	0.00	32.55	0.1	1,773	0.00%
2022/11/24	0	0.00	1	32.65	32.65	-1	1,779	-0.06%
2022/11/15	0	0.00	1	31.70	31.35	-1	1,818	-0.05%
2022/11/14	0.5	31.40	0	0.00	31.35	0.5	1,829	0.03%
2022/11/11	0.5	31.30	10.3	31.40	31.50	-9.8	1,822	-0.53%
2022/11/04	0	0.00	7	30.25	30.35	-7	1,848	-0.38%
2022/11/03	2	30.00	0	0.00	30.00	2	1,856	0.11%
2022/11/02	0	0.00	6.5	30.32	30.25	-6.5	1,884	-0.34%
2022/11/01	5	29.91	8	30.11	30.10	-3	1,902	-0.16%
2022/10/31	2	30.00	2	30.05	29.90	0	1,950	0.00%
2022/10/28	5	30.30	2	30.15	29.90	3	1,994	0.15%
2022/10/27	3	30.85	0	0.00	30.85	3	2,030	0.15%
2022/10/24	0.5	30.15	0	0.00	30.20	0.5	2,249	0.02%
2022/10/17	4	29.48	15	29.80	29.85	-11	2,305	-0.48%
2022/10/14	12.2	30.20	1	30.20	29.85	11.2	2,338	0.48%
2022/10/13	1	29.85	0	0.00	29.90	1	2,323	0.04%
2022/10/11	1.1	29.55	0	0.00	30.00	1.1	2,321	0.05%
2022/09/28	0	0.00	1	30.50	30.30	-1	2,302	-0.04%
2022/09/27	0	0.00	0	31.60	31.40	0	2,310	0.00%
2022/09/26	0	0.00	3	31.50	31.60	-3	2,316	-0.13%
2022/09/22	1	33.20	2	33.10	33.10	-1	2,344	-0.04%
2022/09/21	0	0.00	1	33.60	33.20	-1	2,345	-0.04%
2022/09/20	3	33.75	0	0.00	33.85	3	2,358	0.13%
2022/09/14	3	34.10	7	34.41	34.40	-4	2,456	-0.16%
2022/09/13	6	34.21	4	34.56	34.55	2	2,477	0.08%
2022/09/12	0	0.00	2	33.70	34.05	-2	2,433	-0.08%
2022/09/06	1	32.70	0	0.00	32.35	1	2,364	0.04%
2022/09/05	0	0.00	2	32.90	32.75	-2	2,378	-0.08%
2022/08/30	1	32.80	1	32.95	33.10	0	2,320	0.00%
2022/08/29	2	32.70	0	0.00	32.85	2	2,325	0.09%
2022/08/25	0.2	32.90	0	0.00	33.10	0.2	2,330	0.01%
2022/08/24	3	33.00	0	0.00	32.75	3	2,335	0.13%
2022/08/22	1	32.50	1	33.10	33.15	0	2,394	0.00%
2022/08/15	0	0.00	1	32.90	32.85	-1	2,450	-0.04%
2022/08/11	6	32.39	0	0.00	32.30	6	2,486	0.24%
2022/08/05	0	0.00	2	31.40	31.45	-2	2,564	-0.08%
2022/08/04	0	0.00	2	31.05	31.10	-2	2,676	-0.07%
2022/08/03	0	0.00	2	31.55	31.55	-2	2,734	-0.07%
2022/08/01	2	31.90	0	0.00	32.15	2	2,959	0.07%
2022/07/29	1	32.30	0	0.00	32.10	1	3,101	0.03%
2022/07/28	2	32.10	0	0.00	32.30	2	3,184	0.06%
2022/07/22	2	33.75	0	0.00	34.00	2	4,442	0.05%
2022/07/20	0	0.00	2	33.80	33.65	-2	5,300	-0.04%
2022/07/19	0.1	33.70	0	0.00	33.55	0.1	7,249	0.00%
2022/07/15	2	32.43	0	0.00	32.60	2	7,741	0.03%
2022/07/14	0	0.00	7	31.80	32.40	-7	7,785	-0.09%
2022/07/12	0.1	31.60	19	31.55	31.30	-18.9	8,170	-0.23%
2022/07/07	25.1	32.40	25	32.75	32.85	0.1	9,251	0.00%
2022/07/04	8	32.14	2	31.95	32.25	6	9,662	0.06%
2022/06/30	0	0.00	30	32.60	32.35	-30	9,846	-0.30%
2022/06/24	1	32.55	0	0.00	32.70	1	9,862	0.01%
2022/06/22	8	31.83	0	0.00	31.60	8	9,861	0.08%
2022/06/21	0	0.00	1	32.55	32.50	-1	9,805	-0.01%
2022/06/17	2	33.18	5	33.10	33.10	-3	9,755	-0.03%
2022/06/16	0	0.00	4	34.70	33.65	-4	9,729	-0.04%
2022/06/14	0	0.00	14	33.91	34.05	-14	9,741	-0.14%
2022/06/13	9	34.37	0	0.00	34.35	9	9,752	0.09%
2022/06/10	1	35.30	0	0.00	35.30	1	9,750	0.01%
2022/06/07	2	35.25	0	0.00	35.45	2	9,780	0.02%
2022/06/06	2	35.45	1	35.20	35.40	1	9,782	0.01%
2022/06/01	1	35.30	0	0.00	35.20	1	9,860	0.01%
2022/05/30	1	35.40	2.3	35.40	35.30	-1.3	9,839	-0.01%
2022/05/27	10	35.05	0	0.00	35.00	10	9,804	0.10%
2022/05/26	0	0.00	1	34.70	34.90	-1	9,805	-0.01%
2022/05/25	0	0.00	2	34.78	34.75	-2	9,818	-0.02%
2022/05/24	1	34.50	2	34.50	34.40	-1	9,869	-0.01%
2022/05/23	0	0.00	0.2	34.90	34.85	-0.2	9,846	0.00%
2022/05/20	6	34.69	2	34.78	34.75	4	9,862	0.04%
2022/05/19	2	34.50	0	0.00	34.50	2	9,847	0.02%
2022/05/18	1	34.80	0	0.00	34.80	1	9,829	0.01%
2022/05/17	5	34.48	0	0.00	34.50	5	9,817	0.05%
2022/05/16	0	0.00	7	34.34	34.20	-7	9,829	-0.07%
2022/05/13	1	33.95	0	0.00	33.80	1	9,815	0.01%
2022/05/12	14.1	33.86	2.4	33.65	33.30	11.7	9,833	0.12%
2022/05/11	1.4	35.21	14	35.00	34.80	-12.7	9,794	-0.13%
2022/05/10	5.1	35.05	0	0.00	35.20	5.1	9,887	0.05%
2022/05/09	7.1	36.22	8	36.53	35.85	-0.9	9,916	-0.01%
2022/05/06	8.1	37.08	1	37.15	37.00	7.1	9,878	0.07%
2022/05/05	4.1	37.50	1	37.40	37.15	3.1	9,778	0.03%
2022/05/04	57	37.50	6	37.51	37.45	51	9,699	0.53%
2022/05/03	15	39.11	18	39.16	38.30	-3	9,437	-0.03%
2022/04/29	1	38.25	1	37.85	38.00	0	9,039	0.00%
2022/04/28	201	37.82	209	38.28	37.80	-8	8,910	-0.09%	大買/大賣/
2022/04/27	10	37.61	15	37.24	37.90	-5	8,463	-0.06%
2022/04/26	56.2	38.49	32	38.80	37.45	24.2	8,162	0.30%
2022/04/25	135.5	41.85	152	41.26	39.40	-16.5	7,560	-0.22%	大買/大賣/
2022/04/22	7	39.59	42.2	40.30	40.45	-35.2	5,563	-0.63%
2022/04/21	2	36.80	3	36.90	36.80	-1	5,109	-0.02%
2022/04/19	10	37.67	4	37.55	37.10	6	5,200	0.12%
2022/04/18	26	37.44	2	37.78	37.05	24	5,156	0.47%
2022/04/15	17	38.75	65	37.75	37.50	-48	5,031	-0.95%
2022/04/14	19	38.93	45	38.93	39.40	-26	4,863	-0.53%
2022/04/13	0	0.00	1	37.25	37.10	-1	4,329	-0.02%
2022/04/12	5.2	37.44	6	37.18	37.30	-0.9	4,532	-0.02%
2022/04/11	45	37.68	9	37.63	37.55	36	4,599	0.78%
2022/04/08	34	36.93	16	36.51	36.75	18	4,596	0.39%
2022/04/07	3	36.25	3	36.10	36.05	0	5,033	0.00%
2022/04/06	34	37.22	13	37.24	37.10	21	5,589	0.38%
2022/04/01	7	36.86	2	36.53	36.55	5	5,463	0.09%
2022/03/30	0	0.00	0.2	36.60	36.60	-0.2	5,405	0.00%
2022/03/28	1	36.50	0	0.00	36.60	1	5,425	0.02%
2022/03/25	2	36.98	0	0.00	36.85	2	5,428	0.04%
2022/03/22	0	0.00	1	36.80	36.75	-1	5,353	-0.02%
2022/03/16	12.1	35.64	0	0.00	35.45	12.1	5,289	0.23%
2022/03/15	2	35.68	0	0.00	35.60	2	5,281	0.04%
2022/03/14	3	36.10	0	0.00	36.05	3	5,281	0.06%
2022/03/10	0	0.00	1	36.40	36.75	-1	5,255	-0.02%
2022/03/08	3.5	35.63	1	36.00	35.60	2.5	5,241	0.05%
2022/03/07	15	35.99	0	0.00	35.90	15	5,209	0.29%
2022/03/04	1	36.90	0	0.00	36.90	1	5,177	0.02%
2022/02/24	2	36.18	0	0.00	36.25	2	5,260	0.04%
2022/02/23	0	0.00	1	36.95	37.00	-1	5,234	-0.02%
2022/02/22	3	37.05	0	0.00	36.80	3	5,271	0.06%
2022/02/21	0	37.60	0	0.00	37.50	0	5,262	0.00%
2022/02/18	2	37.00	0	0.00	37.30	2	5,330	0.04%
2022/02/14	1	36.75	0	0.00	36.80	1	5,640	0.02%
2022/02/11	3	37.13	3	37.10	37.05	0	5,876	0.00%
2022/02/10	18	37.63	25	37.54	37.50	-7	6,285	-0.11%
2022/02/09	5.5	36.88	2	36.98	37.10	3.5	6,297	0.06%
2022/02/08	9	37.16	15	37.60	37.05	-6	6,833	-0.09%
2022/02/07	30	36.93	0	0.00	37.35	30	6,832	0.44%
2022/01/26	10	36.25	1	36.50	36.45	9	6,797	0.13%
2022/01/25	3	36.40	0	0.00	36.40	3	6,837	0.04%
2022/01/24	2	36.93	8	36.98	36.85	-6	6,849	-0.09%
2022/01/21	7	37.50	0	0.00	37.35	7	6,956	0.10%
2022/01/19	53	37.65	0	0.00	37.70	53	7,020	0.75%
2022/01/18	2.5	38.10	0	0.00	37.90	2.5	7,211	0.04%
2022/01/17	0	38.30	2	38.25	38.20	-2	7,184	-0.03%
2022/01/14	2	38.20	7	38.31	38.30	-5	7,221	-0.07%
2022/01/13	2	39.30	0	0.00	39.00	2	7,230	0.03%
2022/01/12	5.5	39.63	1	40.05	39.70	4.5	7,212	0.06%
2022/01/11	0	0.00	5	38.72	38.80	-5	7,209	-0.07%
2022/01/10	6	39.48	0	0.00	39.35	6	7,340	0.08%
2022/01/07	14.5	39.99	15	40.36	39.45	-0.5	7,249	-0.01%
2022/01/06	0	0.00	5	40.55	40.15	-5	7,005	-0.07%
2022/01/05	2	41.03	7	40.88	40.30	-5	6,914	-0.07%
2022/01/04	1	40.30	5	40.35	40.55	-4	6,715	-0.06%
2022/01/03	50	40.37	51	39.72	40.30	-1	6,525	-0.02%
2021/12/30	12	40.02	26	40.62	40.50	-14	6,279	-0.22%
2021/12/29	1	40.10	61	39.20	40.55	-60	5,802	-1.03%
2021/12/28	1	37.45	1.1	37.34	37.35	-0.1	5,204	0.00%
2021/12/24	5	37.20	1	37.40	37.15	4	5,269	0.08%
2021/12/22	0.1	36.95	0	0.00	36.85	0.1	5,318	0.00%
2021/12/21	0	36.70	0	0.00	36.75	0	5,332	0.00%
2021/12/14	3	36.35	4	36.33	36.20	-1	5,657	-0.02%
2021/12/13	2	36.60	0	0.00	36.75	2	5,851	0.03%
2021/12/10	2	36.60	0	0.00	36.80	2	6,028	0.03%
2021/12/09	1	36.65	2	36.85	36.60	-1	6,561	-0.02%
2021/12/07	1	36.50	0	0.00	36.50	1	6,850	0.01%
2021/12/03	0	0.00	4	36.49	36.45	-4	6,912	-0.06%
2021/12/02	2	36.33	0	0.00	36.15	2	6,918	0.03%
2021/11/30	7	36.20	1	36.25	36.05	6	6,912	0.09%
2021/11/26	3	36.53	0	0.00	36.50	3	6,861	0.04%
2021/11/25	1	36.80	21	36.90	36.80	-20	6,827	-0.29%
2021/11/23	2	36.68	1	36.65	36.50	1	6,805	0.01%
2021/11/22	1	36.65	0	0.00	36.70	1	6,782	0.01%
2021/11/19	23	37.08	6	37.05	36.95	17	6,748	0.25%
2021/11/17	2	37.10	0	0.00	37.05	2	6,718	0.03%
2021/11/16	3	37.25	0	0.00	37.20	3	6,654	0.05%
2021/11/15	1	37.85	0	0.00	37.75	1	6,598	0.02%
2021/11/12	2	37.83	2.3	38.26	37.90	-0.3	6,544	0.00%
2021/11/11	23	38.50	6.1	38.55	38.00	16.9	6,495	0.26%
2021/11/10	38	38.56	6	38.89	38.60	32	6,392	0.50%
2021/11/09	6	39.19	56	38.87	39.30	-50	6,157	-0.81%
2021/11/08	15	38.00	7	37.97	37.65	8	5,693	0.14%
2021/11/05	14	38.69	41	38.84	38.25	-27	5,568	-0.48%
2021/11/04	3	37.15	5	37.16	37.10	-2	4,944	-0.04%
2021/11/03	2	36.35	0	0.00	36.55	2	4,885	0.04%
2021/11/02	41	36.60	1	36.25	36.35	40	4,893	0.82%
2021/11/01	25	36.76	1	36.70	36.60	24	4,862	0.49%
2021/10/29	10	37.23	8	37.04	36.80	2	4,802	0.04%
2021/10/28	3	36.65	3	37.00	36.80	0	4,658	0.00%
2021/10/27	5	36.73	3	36.82	36.80	2	4,625	0.04%
2021/10/26	10	37.53	4	37.83	37.30	6	4,573	0.13%
2021/10/22	2	36.13	0	0.00	36.20	2	4,385	0.05%
2021/10/21	0	0.00	1	37.35	36.60	-1	4,386	-0.02%
2021/10/19	3	37.70	8	37.69	37.55	-5	4,496	-0.11%
2021/10/18	13	37.56	6	37.52	37.55	7	4,388	0.16%
2021/10/15	0	0.00	1	36.55	36.65	-1	4,222	-0.02%
2021/10/14	4	35.96	2	36.18	35.80	2	4,242	0.05%
2021/10/12	2	35.75	0	0.00	35.65	2	4,307	0.05%
2021/10/06	1	35.90	0	0.00	36.05	1	4,844	0.02%
2021/10/05	1	35.20	0	0.00	35.95	1	4,993	0.02%
2021/10/04	1	36.35	0	0.00	35.60	1	5,044	0.02%
2021/10/01	15	36.75	10	36.50	36.35	5	5,064	0.10%
2021/09/29	2	37.48	0	0.00	37.40	2	5,070	0.04%
2021/09/28	5	38.50	0	0.00	38.40	5	5,081	0.10%
2021/09/27	1	38.90	6	39.10	39.05	-5	5,171	-0.10%
2021/09/24	0	38.65	0	0.00	38.30	0	5,240	0.00%
2021/09/23	14	38.20	0	0.00	38.25	14	5,235	0.27%
2021/09/22	2.1	37.83	1	37.50	37.90	1.1	5,259	0.02%
2021/09/17	3	39.15	4	39.41	38.65	-1	5,216	-0.02%
2021/09/16	12	39.63	4	39.93	39.80	8	5,160	0.16%
2021/09/15	0	0.00	7	38.96	38.85	-7	5,037	-0.14%
2021/09/14	35	40.15	28	39.68	39.30	7	4,911	0.14%
2021/09/13	1	37.90	12	38.76	38.85	-11	4,419	-0.25%
2021/09/10	39	37.96	18	38.12	38.10	21	4,348	0.48%
2021/09/09	2	36.75	0	0.00	36.95	2	4,228	0.05%
2021/09/07	0	36.80	0	0.00	37.00	0	4,275	0.00%
2021/09/03	1	37.00	3	36.93	36.90	-2	4,468	-0.04%
2021/09/02	2	37.00	0	0.00	36.50	2	4,624	0.04%
2021/09/01	0	0.00	1	37.00	37.00	-1	4,986	-0.02%
2021/08/30	2	36.65	1	36.80	36.80	1	5,372	0.02%
2021/08/26	1	36.55	0	0.00	36.50	1	5,786	0.02%
2021/08/25	2	36.50	3	36.47	36.55	-1	5,970	-0.02%
2021/08/24	3	36.40	0	36.00	36.20	3	6,093	0.05%
2021/08/19	0	0.00	11	35.37	35.40	-11	6,407	-0.17%
2021/08/18	0	0.00	1	35.40	36.20	-1	6,524	-0.02%
2021/08/17	10	36.00	10	35.35	35.35	0	6,722	0.00%
2021/08/16	0	0.00	3	35.10	35.05	-3	7,058	-0.04%
2021/08/10	2	37.45	0.3	37.05	36.75	1.7	8,130	0.02%
2021/08/09	1	37.95	5	38.00	37.55	-4	8,235	-0.05%
2021/08/06	3	38.07	0	0.00	38.00	3	8,329	0.04%
2021/08/05	2	38.20	0	0.00	38.20	2	8,488	0.02%
2021/08/04	5	38.58	0	0.00	38.60	5	8,742	0.06%
2021/07/30	0	0.00	4	38.85	38.80	-4	9,248	-0.04%
2021/07/28	7	38.26	3	38.05	38.25	4	9,677	0.04%
2021/07/27	1	39.20	0	0.00	39.20	1	9,954	0.01%
2021/07/26	0	0.00	2	40.55	40.50	-2	10,278	-0.02%
2021/07/22	2	41.20	0	0.00	41.00	2	11,246	0.02%
2021/07/21	4	40.81	8	40.41	40.25	-4	11,639	-0.03%
2021/07/20	1	41.25	0	0.00	41.05	1	11,724	0.01%
2021/07/19	1	41.60	6.2	41.81	41.85	-5.2	11,757	-0.04%
2021/07/16	0	0.00	18	42.11	42.25	-18	11,989	-0.15%
2021/07/15	7	42.31	5	42.74	42.50	2	12,058	0.02%
2021/07/14	9	42.40	11.2	42.27	43.00	-2.2	12,171	-0.02%
2021/07/13	0	0.00	13	41.92	41.45	-13	12,287	-0.11%
2021/07/12	5.2	41.66	8	41.99	41.60	-2.8	12,409	-0.02%
2021/07/09	4	41.08	0	0.00	41.00	4	12,451	0.03%
2021/07/08	1	41.20	2	41.25	41.30	-1	12,446	-0.01%
2021/07/07	0	0.00	2	41.00	41.00	-2	12,480	-0.02%
2021/07/06	6	41.18	6	41.30	41.40	0	12,561	0.00%
2021/07/05	1	41.05	8	41.01	41.05	-7	12,640	-0.06%
2021/07/02	3	40.97	1	41.15	40.75	2	12,634	0.02%
2021/07/01	2	40.57	3	40.67	40.45	-1	12,585	-0.01%
2021/06/30	0	0.00	0.1	40.50	40.50	-0.1	12,575	0.00%
2021/06/29	3	40.25	2	40.30	40.05	1	12,571	0.01%
2021/06/28	1	40.25	1.1	40.26	40.40	-0.1	12,561	0.00%
2021/06/25	1	40.85	7	40.55	40.50	-6	12,563	-0.05%
2021/06/24	7	40.39	4.1	40.38	40.70	2.9	12,537	0.02%
2021/06/23	0.2	39.10	2	39.48	39.65	-1.8	12,521	-0.01%
2021/06/22	7.3	39.29	1	38.85	38.90	6.3	12,490	0.05%
2021/06/21	7	39.07	5	38.82	38.80	2	12,473	0.02%
2021/06/18	1	39.85	0	0.00	40.00	1	12,412	0.01%
2021/06/17	2	39.73	1	40.05	40.10	1	12,439	0.01%
2021/06/16	5	40.20	6	40.10	39.90	-1	12,472	-0.01%
2021/06/15	2.4	40.36	8	40.34	40.25	-5.6	12,401	-0.04%
2021/06/11	6	40.73	1	41.15	40.50	5	12,351	0.04%
2021/06/10	21	41.11	2	41.15	41.05	19	12,266	0.15%
2021/06/09	11	41.94	10	41.90	41.85	1	12,136	0.01%
2021/06/08	19.1	41.03	1	41.15	41.10	18.1	11,819	0.15%
2021/06/07	7	41.49	6	41.42	41.70	1	11,738	0.01%
2021/06/04	23	41.50	3	41.20	41.10	20	11,522	0.17%
2021/06/03	5	40.85	9	41.67	41.85	-4	11,368	-0.04%
2021/06/02	7	41.06	3	41.68	40.40	4	11,158	0.04%
2021/06/01	2	40.30	19	40.71	41.30	-17	10,980	-0.15%
2021/05/31	1	40.60	5	40.54	40.50	-4	10,899	-0.04%
2021/05/28	3	40.05	7	40.07	40.20	-4	10,819	-0.04%
2021/05/27	12.3	40.33	3	40.32	40.00	9.3	10,778	0.09%
2021/05/26	3	40.13	7	40.53	40.55	-4	10,851	-0.04%
2021/05/25	30	40.17	9	40.88	39.95	21	10,734	0.20%
2021/05/24	28	41.16	38	41.22	40.75	-10	10,541	-0.09%
2021/05/21	1	39.85	9	40.04	40.00	-8	10,210	-0.08%
2021/05/20	10	38.87	1	38.50	38.95	9	9,842	0.09%
2021/05/19	27	39.26	4	39.41	39.20	23	9,581	0.24%
2021/05/18	0	0.00	6	36.70	36.70	-6	9,141	-0.07%
2021/05/17	3	34.20	5	35.00	33.40	-2	9,164	-0.02%
2021/05/14	0.2	35.20	2	35.20	35.30	-1.9	9,011	-0.02%
2021/05/13	0	0.00	5	35.68	35.40	-5	8,895	-0.06%
2021/05/12	14	37.24	16	36.17	36.20	-2	8,736	-0.02%
2021/05/11	15	39.52	3	38.05	38.30	12	8,460	0.14%
2021/05/10	8	41.06	3	41.25	40.90	5	8,190	0.06%
2021/05/07	3	39.90	4.8	40.95	41.10	-1.8	8,110	-0.02%
2021/05/06	5	40.31	5	41.16	40.50	0	8,015	0.00%
2021/05/05	3	40.27	7	41.34	40.75	-4	7,891	-0.05%
2021/05/04	11	40.56	3	43.08	39.85	8	7,635	0.10%
2021/05/03	10	43.70	3	42.86	43.00	7	7,359	0.09%
2021/04/29	11	45.41	30	45.61	45.80	-19	7,030	-0.27%
2021/04/28	1.2	43.66	4	43.58	43.55	-2.8	6,406	-0.04%
2021/04/27	96	42.09	97	40.66	43.30	-1	5,978	-0.02%
2021/04/26	2	39.83	3	40.07	40.35	-1	5,595	-0.02%
2021/04/23	3	39.25	7	39.14	39.05	-4	5,497	-0.07%
2021/04/22	16	38.85	9	40.30	38.55	7	5,533	0.13%
2021/04/21	1	40.40	6.2	40.19	40.45	-5.2	5,280	-0.10%
2021/04/20	13	40.49	9	40.22	39.90	4	5,180	0.08%
2021/04/19	33	40.92	13.3	40.87	40.70	19.7	4,958	0.40%
2021/04/16	9	39.13	22	39.42	39.70	-13	4,709	-0.28%
2021/04/15	3	38.40	1	38.45	38.45	2	4,509	0.04%
2021/04/14	1	37.40	0	0.00	37.40	1	4,473	0.02%
2021/04/13	2	37.75	1	37.70	37.25	1	4,579	0.02%
2021/04/12	6	37.98	0	0.00	37.45	6	4,600	0.13%
2021/04/09	2	37.23	2	37.58	37.60	0	4,573	0.00%
2021/04/08	1	36.75	0	0.00	37.00	1	4,469	0.02%
2021/04/07	1	36.70	0	0.00	36.95	1	4,472	0.02%
2021/04/06	0	0.00	1	36.75	37.00	-1	4,484	-0.02%
2021/04/01	0	0.00	2	36.28	36.25	-2	4,487	-0.04%
2021/03/29	0	0.00	4	35.99	35.85	-4	5,019	-0.08%
2021/03/26	0	0.00	3	35.95	36.20	-3	5,178	-0.06%
2021/03/25	4	35.70	1	36.15	35.70	3	5,165	0.06%
2021/03/24	0.1	35.90	0	0.00	35.90	0.1	5,159	0.00%
2021/03/23	10	35.75	0	0.00	35.75	10	5,165	0.19%
2021/03/22	0	0.00	7	35.78	35.90	-7	5,179	-0.14%
2021/03/18	0	0.00	2	35.40	35.40	-2	5,142	-0.04%
2021/03/12	0	0.00	5	35.50	35.60	-5	5,225	-0.10%
2021/03/11	1	35.75	4	35.83	35.70	-3	5,334	-0.06%
2021/03/09	3	35.10	0	0.00	35.10	3	5,552	0.05%
2021/03/05	0	0.00	4	35.05	34.95	-4	5,564	-0.07%
2021/03/02	4	35.83	1	36.00	35.60	3	5,648	0.05%
2021/02/26	55	36.00	69	35.82	36.00	-14	5,663	-0.25%
2021/02/25	0	0.00	2	35.00	35.20	-2	5,563	-0.04%
2021/02/24	0	0.00	1	35.35	35.00	-1	5,580	-0.02%
2021/02/22	6	35.08	8	35.05	35.20	-2	5,556	-0.04%
2021/02/19	1	35.50	0	0.00	35.20	1	5,648	0.02%
2021/02/18	2	35.05	0	0.00	34.95	2	5,675	0.04%
2021/02/17	1	34.25	0	0.00	34.30	1	5,635	0.02%
2021/02/03	1	33.80	0	0.00	33.60	1	5,717	0.02%
2021/02/02	1	34.15	0	0.00	33.90	1	5,737	0.02%
2021/02/01	0	0.00	1	34.15	34.05	-1	5,755	-0.02%
2021/01/27	0	0.00	19	34.26	34.25	-19	5,888	-0.32%
2021/01/26	23	34.11	2	34.05	34.20	21	5,892	0.36%
2021/01/25	36	34.24	35	34.45	34.45	1	5,882	0.02%
2021/01/21	4	33.65	4	33.40	33.40	0	5,847	0.00%
2021/01/20	4	33.75	10	33.70	33.60	-6	5,863	-0.10%
2021/01/19	3	34.70	1	34.35	34.50	2	5,788	0.03%
2021/01/18	2	34.70	5	34.58	34.90	-3	5,752	-0.05%
2021/01/15	3	35.57	13	35.00	35.15	-10	5,701	-0.18%
2021/01/14	1	36.30	0	0.00	36.25	1	5,586	0.02%
2021/01/13	2	36.60	2	36.50	36.30	0	5,553	0.00%
2021/01/12	1	37.10	2.1	36.65	36.25	-1.1	5,518	-0.02%
2021/01/11	1.1	37.26	1.1	37.11	37.25	0	5,427	0.00%
2021/01/08	0	0.00	11.9	37.98	37.90	-11.9	5,352	-0.22%
2021/01/07	6	37.77	3	38.05	38.15	3	5,277	0.06%
2021/01/06	0	0.00	7.1	37.38	37.15	-7.1	5,139	-0.14%
2021/01/05	0	0.00	1	37.75	37.80	-1	4,996	-0.02%
2021/01/04	7.2	36.97	0	0.00	37.20	7.2	4,904	0.15%
2020/12/31	3	37.07	3	37.02	36.55	0	4,825	0.00%
2020/12/30	1	36.55	1	36.80	37.10	0	4,785	0.00%
2020/12/29	1.2	36.82	0	0.00	36.55	1.2	4,728	0.03%
2020/12/28	4	37.23	2.1	37.55	37.20	1.9	4,669	0.04%
2020/12/25	6	38.52	1	38.15	37.70	5	4,564	0.11%
2020/12/24	28.1	38.21	33	38.04	38.05	-4.9	4,446	-0.11%
2020/12/23	1.1	37.08	22	36.50	36.90	-20.9	4,039	-0.52%
2020/12/22	1	36.60	8	36.64	36.25	-7	4,013	-0.17%
2020/12/21	3	35.60	4	35.66	36.10	-1	3,927	-0.03%
2020/12/17	1	35.85	0	0.00	35.90	1	4,029	0.02%
2020/12/16	0	0.00	1	35.65	35.75	-1	4,272	-0.02%
2020/12/15	2	36.05	15	35.67	35.35	-13	4,342	-0.30%
2020/12/14	5	35.86	6	35.56	35.65	-1	4,326	-0.02%
2020/12/11	2	35.58	5	35.52	35.40	-3	4,345	-0.07%
2020/12/10	0	0.00	7	36.04	35.85	-7	4,496	-0.16%
2020/12/09	2	35.60	3	35.63	35.75	-1	4,555	-0.02%
2020/12/08	0	0.00	9	35.96	35.70	-9	4,620	-0.19%
2020/12/07	16	36.78	1	36.50	36.35	15	4,609	0.33%
2020/12/04	2	36.00	3	36.00	36.10	-1	4,518	-0.02%
2020/12/03	0	0.00	4	35.23	35.20	-4	4,442	-0.09%
2020/12/02	1	34.75	6	34.63	34.65	-5	4,524	-0.11%
2020/11/30	2	35.25	5	35.21	34.80	-3	4,538	-0.07%
2020/11/27	7	35.49	4	35.35	35.60	3	4,547	0.07%
2020/11/26	2	35.38	0	0.00	35.50	2	4,467	0.04%
2020/11/25	14	35.49	0	0.00	35.20	14	4,507	0.31%
2020/11/24	5	35.13	1	35.35	35.10	4	4,546	0.09%
2020/11/23	1	34.95	1	34.90	34.90	0	4,552	0.00%
2020/11/20	1	34.65	0	0.00	34.70	1	4,604	0.02%
2020/11/19	0	0.00	2	34.50	34.60	-2	4,714	-0.04%
2020/11/18	4.6	34.91	2	35.55	34.30	2.6	5,006	0.05%
2020/11/17	4	34.70	10	34.75	34.85	-6	4,962	-0.12%
2020/11/13	0	0.00	1	34.20	34.10	-1	5,212	-0.02%
2020/11/12	2	34.10	2	33.80	33.80	0	5,286	0.00%
2020/11/11	7	34.49	3.2	34.69	34.80	3.9	5,312	0.07%
2020/11/10	3	34.23	0	0.00	34.00	3	5,374	0.06%
2020/11/09	0	0.00	1	34.20	34.20	-1	5,495	-0.02%
2020/11/06	1	34.45	2.1	34.13	34.20	-1.1	5,615	-0.02%
2020/11/05	2	34.35	15	34.45	34.45	-13	5,810	-0.22%
2020/11/04	11	34.55	4	34.55	34.45	7	6,054	0.12%
2020/11/03	0	0.00	1	33.80	33.85	-1	6,283	-0.02%
2020/10/30	5	33.70	2	33.30	33.65	3	8,060	0.04%
2020/10/29	0	0.00	5.1	32.67	33.50	-5.1	8,135	-0.06%
2020/10/28	0	0.00	3	33.72	33.00	-3	8,225	-0.04%
2020/10/27	1	33.45	1	33.50	33.65	0	8,195	0.00%
2020/10/26	2	33.45	1	33.50	33.45	1	8,214	0.01%
2020/10/23	2	33.40	0	0.00	33.45	2	8,255	0.02%
2020/10/21	0	0.00	1	32.90	32.80	-1	8,407	-0.01%
2020/10/19	0	0.00	2	32.90	32.90	-2	8,728	-0.02%
2020/10/15	1	33.30	1	33.35	33.20	0	8,972	0.00%
2020/10/12	1	33.70	0	0.00	33.35	1	9,108	0.01%
2020/10/08	0	0.00	1	33.45	33.50	-1	9,174	-0.01%
2020/10/06	1	33.50	0	0.00	33.40	1	9,424	0.01%
2020/10/05	0	0.00	1	33.00	33.30	-1	9,615	-0.01%
2020/09/30	0	0.00	2	32.48	32.75	-2	9,826	-0.02%
2020/09/29	3	32.85	0	0.00	32.60	3	10,027	0.03%
2020/09/28	0	0.00	1	32.70	33.10	-1	10,233	-0.01%
2020/09/25	1	32.85	1	33.00	31.95	0	10,520	0.00%
2020/09/24	12	33.18	1	33.65	32.75	11	10,544	0.10%
2020/09/23	3	34.43	0	0.00	34.00	3	10,559	0.03%
2020/09/22	10	35.00	13	34.78	34.70	-3	10,504	-0.03%
2020/09/21	72	34.69	72	35.29	34.65	0	10,457	0.00%
2020/09/18	0	0.00	2	34.83	35.20	-2	10,212	-0.02%
2020/09/17	2	34.85	0	0.00	34.55	2	10,150	0.02%
2020/09/16	4	34.94	0	0.00	34.70	4	10,130	0.04%
2020/09/15	14	35.14	2	35.38	35.10	12	10,227	0.12%
2020/09/14	0	0.00	18	35.01	35.05	-18	10,127	-0.18%
2020/09/11	7	33.75	1	33.70	33.65	6	10,028	0.06%
2020/09/10	0	0.00	20	34.60	34.50	-20	9,978	-0.20%
2020/09/09	5	35.20	0	0.00	35.20	5	9,999	0.05%
2020/09/08	1	34.65	2	35.20	34.95	-1	10,175	-0.01%
2020/09/07	6	34.93	8	34.82	34.80	-2	10,151	-0.02%
2020/09/04	1	34.25	5	34.13	34.25	-4	10,013	-0.04%
2020/09/03	5	34.45	8	34.70	34.30	-3	10,167	-0.03%
2020/09/02	5	34.80	2	34.40	34.60	3	10,198	0.03%
2020/09/01	0	0.00	8	34.16	34.20	-8	10,228	-0.08%
2020/08/31	15	34.82	10	34.98	34.55	5	10,285	0.05%
2020/08/28	8	34.55	11	34.65	34.45	-3	10,267	-0.03%
2020/08/27	15.8	34.35	19	34.58	34.00	-3.2	10,318	-0.03%
2020/08/26	10	34.94	9	34.94	34.80	1	10,375	0.01%
2020/08/25	8	34.99	23	34.90	35.00	-15	10,454	-0.14%
2020/08/24	4	34.91	23	34.90	35.30	-19	10,474	-0.18%
2020/08/21	1	33.25	7	33.06	33.35	-6	10,458	-0.06%
2020/08/20	18	33.08	2	33.45	32.20	16	10,576	0.15%
2020/08/19	18	34.95	8	35.21	34.55	10	10,733	0.09%
2020/08/18	7	34.44	6	34.90	34.40	1	10,694	0.01%
2020/08/17	1	33.75	1	34.00	34.40	0	10,644	0.00%
2020/08/14	13	33.80	0	0.00	34.00	13	10,641	0.12%
2020/08/13	0	0.00	12	34.48	34.00	-12	10,562	-0.11%
2020/08/12	10	35.18	7	34.79	35.35	3	10,546	0.03%
2020/08/11	3	35.31	10	35.38	35.05	-7	10,608	-0.07%
2020/08/10	7	37.09	20.3	37.55	36.55	-13.3	10,481	-0.13%
2020/08/07	16	38.73	19	38.29	38.30	-3	10,292	-0.03%
2020/08/06	300	38.40	273.9	39.09	38.00	26.1	9,931	0.26%	大買/大賣/
2020/08/05	59	37.45	36	37.97	38.10	23	8,984	0.26%
2020/08/03	0	0.00	10	31.93	31.50	-10	8,240	-0.12%
2020/07/31	3	31.07	0	0.00	30.95	3	8,168	0.04%
2020/07/30	0.1	31.10	0	0.00	31.15	0.1	8,366	0.00%
2020/07/29	2	31.00	0	0.00	31.00	2	8,506	0.02%
2020/07/28	2	30.10	2	30.10	30.05	0	8,444	0.00%
2020/07/27	1.1	31.55	8	31.38	31.00	-6.9	8,360	-0.08%
2020/07/24	0	0.00	50	32.09	31.85	-50	8,278	-0.60%
2020/07/23	24	32.40	12	32.41	32.55	12	8,217	0.15%
2020/07/22	14.1	31.82	5	31.29	31.35	9.1	8,010	0.11%
2020/07/21	3	30.30	2	30.50	30.25	1	7,820	0.01%
2020/07/20	0	0.00	4	29.36	29.90	-4	7,779	-0.05%
2020/07/17	7	29.54	3	29.00	29.15	4	7,741	0.05%
2020/07/16	0	0.00	1	30.60	30.80	-1	7,601	-0.01%
2020/07/15	6	31.68	12	31.76	30.85	-6	7,554	-0.08%
2020/07/14	3	32.20	3	31.97	31.55	0	7,468	0.00%
2020/07/13	14	32.21	6	32.57	32.30	8	7,387	0.11%
2020/07/10	13	32.38	1	32.65	32.15	12	7,204	0.17%
2020/07/09	6	33.53	0	0.00	33.85	6	7,004	0.09%
2020/07/08	6	34.08	7	34.44	34.30	-1	6,774	-0.01%
2020/07/07	31	33.90	6	34.19	33.65	25	6,565	0.38%
2020/07/06	8	34.02	15	33.54	34.85	-7	6,345	-0.11%
2020/07/03	0	0.00	2	32.80	32.75	-2	6,027	-0.03%
2020/07/02	2	31.95	8	31.96	32.50	-6	5,921	-0.10%
2020/06/29	0	0.00	0.8	30.80	30.80	-0.8	5,680	-0.01%
2020/06/24	1	31.00	0	0.00	31.10	1	5,641	0.02%
2020/06/23	4	31.23	5	31.15	31.30	-1	5,592	-0.02%
2020/06/22	2	31.38	1	31.55	31.65	1	5,549	0.02%
2020/06/19	3	31.37	1	31.55	30.70	2	5,389	0.04%
2020/06/18	5	31.34	0	0.00	31.25	5	5,295	0.09%
2020/06/17	3	31.25	8	31.46	31.50	-5	5,268	-0.09%
2020/06/16	9	30.95	2	31.40	30.90	7	5,237	0.13%
2020/06/15	90	31.49	83	32.02	31.40	7	5,175	0.14%
2020/06/12	2	30.20	0	0.00	30.70	2	4,947	0.04%
2020/06/11	3	31.30	0	0.00	30.50	3	4,873	0.06%
2020/06/10	2	30.28	6	30.42	30.30	-4	4,793	-0.08%
2020/06/09	5	32.05	0.1	31.80	31.95	4.9	4,608	0.11%
2020/06/08	0	0.00	3	32.07	31.95	-3	4,549	-0.07%
2020/06/05	1.3	32.13	3	32.25	32.20	-1.7	4,437	-0.04%
2020/06/03	4	32.75	1	32.80	32.95	3	4,300	0.07%
2020/06/02	0	0.00	1.2	33.26	33.30	-1.2	4,118	-0.03%
2020/06/01	0	0.00	2	33.53	33.50	-2	3,946	-0.05%
2020/05/29	1	32.75	4	32.85	32.00	-3	3,768	-0.08%
2020/05/28	102	33.89	103	33.06	33.00	-1	3,624	-0.03%	大買/大賣/
2020/05/27	0	0.00	6	32.78	32.85	-6	3,331	-0.18%
2020/05/26	2	33.25	14.4	32.85	33.45	-12.4	3,141	-0.39%
2020/05/25	0	0.00	2	30.70	31.20	-2	2,762	-0.07%
2020/05/22	3	30.43	3	30.53	30.20	0	2,684	0.00%
2020/05/21	0	0.00	7	31.19	30.80	-7	2,639	-0.27%
2020/05/20	1	30.55	7.2	30.82	30.70	-6.2	2,565	-0.24%
2020/05/19	5	31.31	12	31.23	31.35	-7	2,501	-0.28%
2020/05/18	1	30.90	50	30.29	30.70	-49	2,357	-2.08%
2020/05/15	5	29.54	15	29.46	29.30	-10	2,135	-0.47%
2020/05/14	1	28.95	0.1	29.05	29.20	0.9	2,043	0.05%
2020/05/13	0	0.00	2	29.00	28.95	-2	1,951	-0.10%
2020/05/12	2	28.30	0	0.00	28.40	2	1,904	0.10%
2020/05/11	2	28.73	11	29.18	29.15	-9	1,838	-0.49%
2020/05/08	1	29.00	1	29.00	28.70	0	1,723	0.00%
2020/05/07	2	28.50	1	28.50	28.50	1	1,630	0.06%
2020/05/06	60	28.54	60	29.39	28.45	0	1,575	0.00%
2020/05/05	15	28.83	15	28.68	28.90	0	1,346	0.00%
2020/04/28	2	27.20	8	27.61	27.20	-6	1,178	-0.51%
2020/04/27	0	0.00	2	27.18	27.25	-2	1,188	-0.17%
2020/04/23	1	25.40	0	0.00	25.75	1	1,160	0.09%
2020/04/22	0	0.00	5	25.10	25.40	-5	1,179	-0.42%
2020/04/20	2	24.75	0	0.00	24.90	2	1,212	0.16%
2020/04/10	5	24.00	0	0.00	24.10	5	1,181	0.42%
2020/04/08	0	0.00	1	23.70	23.90	-1	1,180	-0.08%
2020/04/01	2.4	22.81	0	0.00	22.85	2.4	1,161	0.20%
2020/03/31	0	0.00	2	22.65	22.55	-2	1,164	-0.17%
2020/03/30	1	22.55	0	0.00	22.70	1	1,183	0.08%
2020/03/27	1	22.70	0	0.00	22.70	1	1,185	0.08%
2020/03/26	2	22.13	30	22.11	22.30	-28	1,183	-2.37%
2020/03/23	2	22.00	0	0.00	22.05	2	1,190	0.17%
2020/03/19	30	21.65	0	0.00	20.50	30	1,159	2.59%
2020/03/16	10	22.97	0	0.00	22.90	10	1,093	0.91%
2020/03/13	7	23.17	3	22.90	23.60	4	1,077	0.37%
2020/03/10	2	25.30	5	25.40	25.40	-3	1,022	-0.29%
2020/03/03	1	26.55	5	26.65	26.50	-4	1,001	-0.40%
2020/02/25	0	0.00	8	26.65	26.75	-8	991	-0.81%
2020/02/21	1	26.65	0	0.00	26.75	1	969	0.10%
2020/02/17	1	26.60	30	26.50	26.65	-29	938	-3.09%
2020/02/14	1	26.90	0	0.00	26.85	1	931	0.11%
2020/02/11	1	27.10	0	0.00	27.10	1	919	0.11%
2020/02/10	1	26.90	0	0.00	26.90	1	924	0.11%
2020/02/07	2.9	27.09	0	0.00	27.00	2.9	901	0.32%
2020/02/05	2	27.05	0	0.00	27.05	2	888	0.23%
2020/02/03	8	26.53	27	26.42	26.55	-19	872	-2.18%
2020/01/31	5	27.00	13	27.07	26.95	-8	851	-0.94%
2020/01/16	0	0.00	1	27.70	28.40	-1	740	-0.14%
2020/01/15	0	0.00	10	27.50	27.45	-10	702	-1.42%
2020/01/14	10	27.45	0	0.00	27.45	10	682	1.46%
2020/01/09	0.7	26.65	0	0.00	26.80	0.7	688	0.11%
2020/01/08	0	0.00	17	26.75	26.90	-17	698	-2.43%
2019/12/09	5	26.10	0	0.00	26.05	5	634	0.79%
2019/12/05	5	26.10	0	0.00	26.20	5	636	0.79%
2019/12/02	8	26.16	0	0.00	26.10	8	648	1.23%
2019/11/29	0	0.00	1	26.25	26.30	-1	645	-0.15%
2019/11/28	10	26.63	0	0.00	26.60	10	644	1.55%
2019/11/13	1	25.90	0	0.00	25.95	1	608	0.16%
2019/11/11	1	25.95	0	0.00	26.00	1	625	0.16%
2019/11/07	0	0.00	10	25.80	25.90	-10	624	-1.60%
2019/11/04	3	25.85	0	0.00	25.90	3	608	0.49%
2019/10/17	30	25.10	4	25.00	25.10	26	583	4.46%
2019/10/16	1	25.00	0	0.00	25.00	1	581	0.17%
2019/10/02	0	0.00	4	25.60	25.65	-4	619	-0.65%
2019/09/04	3	25.00	0	0.00	25.15	3	642	0.47%
2019/08/29	0	0.00	4	24.60	24.55	-4	634	-0.63%
2019/08/28	5	24.70	0	0.00	24.75	5	642	0.78%
2019/08/21	3	25.00	0	0.00	25.20	3	664	0.45%
2019/08/20	4	25.00	0	0.00	25.00	4	677	0.59%
2019/08/15	0	0.00	2	24.50	24.55	-2	695	-0.29%
2019/08/12	3	25.00	20	25.50	25.60	-17	680	-2.50%
2019/08/06	3	25.05	0	0.00	25.30	3	684	0.44%
2019/07/25	0	0.00	14.1	26.49	26.55	-14.1	750	-1.88%
2019/07/24	0	0.00	12	26.45	26.35	-12	754	-1.59%
2019/07/23	0	0.00	11.4	26.50	26.40	-11.4	744	-1.53%
2019/07/22	20.1	26.50	0	0.00	26.55	20.1	742	2.71%
2019/07/19	0	0.00	152	26.20	26.40	-152	733	-20.73%	大賣/鉅額交易
2019/07/16	1	25.80	0	0.00	25.75	1	707	0.14%
2019/07/15	5	26.70	1	26.70	26.65	4	701	0.57%
2019/06/19	0	0.00	1.2	26.97	26.95	-1.2	662	-0.18%
2019/06/17	2	26.80	0	0.00	26.85	2	655	0.31%
2019/06/12	3	26.40	0	0.00	26.60	3	671	0.45%
2019/06/11	0	0.00	2	26.35	26.35	-2	677	-0.30%
2019/06/06	0	0.00	0.7	26.80	26.80	-0.7	673	-0.10%
2019/06/04	0	0.00	1	27.00	27.00	-1	672	-0.15%
2019/05/31	0	0.00	0.8	26.50	26.60	-0.8	651	-0.12%
2019/05/29	4	26.25	5	26.35	26.55	-1	645	-0.15%
2019/05/28	0	0.00	10	26.80	26.30	-10	639	-1.56%
2019/05/27	3	26.45	0	0.00	26.55	3	627	0.48%
2019/05/24	4	26.44	3	26.35	26.25	1	613	0.16%
2019/05/21	0	0.00	1	26.05	26.10	-1	612	-0.16%
2019/05/14	2	25.20	0	0.00	25.50	2	603	0.33%
2019/05/09	0	0.00	6.5	26.01	26.25	-6.5	583	-1.11%
2019/05/03	3	25.85	0	0.00	25.80	3	542	0.55%
2019/04/30	3	25.40	1	25.60	25.55	2	525	0.38%
2019/04/23	3	25.10	0	0.00	25.20	3	523	0.57%
2019/04/15	0	0.00	2	25.48	25.45	-2	516	-0.39%
2019/04/12	1	25.15	0	0.00	25.05	1	501	0.20%
2019/04/11	1	25.20	1	25.25	25.10	0	495	0.00%
2019/04/10	0	0.00	4	25.10	25.25	-4	486	-0.82%
2019/03/29	4	24.55	0	0.00	24.50	4	433	0.92%
2019/03/27	0	0.00	10	24.95	25.05	-10	417	-2.40%
2019/03/08	0	0.00	1	25.50	25.55	-1	413	-0.24%
2019/02/26	5	25.40	0	0.00	25.50	5	412	1.21%
2019/02/19	1	24.85	0	0.00	24.95	1	403	0.25%
2019/02/18	4	24.83	0	0.00	24.90	4	402	0.99%
2019/02/15	0	0.00	18	24.85	24.90	-18	403	-4.46%
2019/02/13	3	25.00	0	0.00	25.00	3	404	0.74%
2019/02/12	18	24.65	0	0.00	24.70	18	406	4.43%
2019/01/24	2	25.05	11	25.05	25.10	-9	419	-2.14%
2019/01/23	0	0.00	1.4	24.88	24.95	-1.4	417	-0.33%
2019/01/21	11	24.74	0	0.00	24.85	11	421	2.61%
2019/01/18	0	0.00	4	24.45	24.50	-4	429	-0.93%
2019/01/09	0	0.00	2	24.20	24.20	-2	518	-0.39%
2019/01/07	0	0.00	10.5	23.95	24.00	-10.5	532	-1.97%
2018/12/21	1	23.65	0	0.00	23.65	1	598	0.17%
2018/12/18	1	24.00	0	0.00	23.95	1	599	0.17%
2018/12/17	4	24.30	0	0.00	24.25	4	600	0.67%
2018/12/14	4	23.90	0	0.00	24.05	4	593	0.67%
2018/12/05	1	24.00	10	23.85	23.80	-9	593	-1.52%
2018/12/03	10	24.25	0	0.00	24.10	10	596	1.68%
2018/11/30	0	0.00	15	23.90	24.00	-15	591	-2.54%
2018/11/29	6	23.90	0	0.00	23.90	6	594	1.01%
2018/11/27	4	23.55	1	23.50	23.60	3	599	0.50%
2018/11/26	1	23.65	0	0.00	23.65	1	606	0.16%
2018/11/21	5	23.55	0	0.00	23.60	5	622	0.80%
2018/11/14	32	23.60	0	0.00	23.55	32	600	5.33%
2018/11/01	1	23.30	0	0.00	23.35	1	604	0.17%
2018/10/31	0	0.00	1	23.05	23.05	-1	605	-0.17%
2018/10/19	1	24.00	2	24.00	24.80	-1	639	-0.16%
2018/10/17	7	24.86	0	0.00	24.90	7	644	1.09%
2018/10/11	5	25.40	16	25.30	25.20	-11	732	-1.50%
2018/10/09	8	26.06	0.2	26.40	26.20	7.8	728	1.07%
2018/10/08	1	26.05	0	0.00	26.00	1	740	0.14%
2018/10/05	1	26.15	0	0.00	26.15	1	752	0.13%
2018/10/04	1	26.50	0	0.00	26.45	1	755	0.13%
2018/10/01	11	26.60	0	0.00	26.80	11	816	1.35%
2018/09/28	0	0.00	21.4	26.55	26.50	-21.4	831	-2.57%
2018/09/18	5	26.70	0	0.00	26.75	5	883	0.57%
2018/09/14	0.2	26.80	0	0.00	26.75	0.2	887	0.03%
2018/09/13	0	0.00	2	26.50	26.80	-2	890	-0.22%
2018/09/10	1	26.55	0	0.00	26.30	1	928	0.11%
2018/09/07	2	26.70	0	0.00	26.85	2	945	0.21%
2018/09/05	2	27.00	0	0.00	26.95	2	950	0.21%
2018/09/03	3	27.05	0	0.00	27.00	3	965	0.31%
2018/08/22	0	0.00	1	26.95	26.80	-1	1,008	-0.10%
2018/08/08	1	27.15	0	0.00	27.35	1	1,050	0.10%
2018/08/07	4	27.10	0	0.00	27.15	4	1,062	0.38%
2018/08/06	0	0.00	2	27.50	27.30	-2	1,065	-0.19%
2018/08/03	2	27.20	4	27.20	27.25	-2	1,065	-0.19%
2018/08/01	1	27.40	1	27.25	27.40	0	1,061	0.00%
2018/07/31	2	27.15	0	0.00	27.40	2	1,054	0.19%
2018/07/27	6	26.64	2	26.60	26.60	4	1,035	0.39%
2018/07/26	12	26.48	0	0.00	26.65	12	1,037	1.16%
2018/07/24	1	28.05	0	0.00	28.15	1	994	0.10%
2018/07/23	3	28.10	0	0.00	28.05	3	985	0.30%
2018/07/20	4	27.60	0	0.00	27.75	4	978	0.41%
2018/07/19	4	27.53	2	27.60	27.50	2	944	0.21%
2018/07/18	2	27.40	0	0.00	27.65	2	939	0.21%
2018/07/13	15	26.96	0	0.00	27.05	15	876	1.71%
2018/07/11	4	27.00	0	0.00	27.00	4	876	0.46%
2018/07/09	4	27.00	0	0.00	27.00	4	831	0.48%
2018/07/06	4	27.05	0	0.00	26.95	4	826	0.48%
2018/07/04	2	27.33	0	0.00	27.45	2	807	0.25%
2018/06/19	1	27.70	0	0.00	27.50	1	743	0.13%
2018/06/14	1	27.95	0	0.00	27.90	1	712	0.14%
2018/06/12	20	28.40	0	0.00	28.60	20	707	2.83%
2018/06/11	55	28.40	0	0.00	28.35	55	704	7.81%
2018/06/08	42	28.51	0	0.00	28.40	42	685	6.13%
2018/06/07	55	28.69	0	0.00	28.50	55	681	8.08%
2018/06/06	2	28.83	0	0.00	28.65	2	678	0.29%
2018/06/05	15	28.75	0	0.00	28.85	15	665	2.25%
2018/06/01	3	28.77	0	0.00	28.65	3	662	0.45%
2018/05/31	1	28.10	0	0.00	29.40	1	654	0.15%
2018/05/30	1	28.00	0	0.00	27.95	1	623	0.16%
2018/05/24	2	28.20	0	0.00	28.40	2	612	0.33%
2018/05/21	24	27.80	1	27.80	27.85	23	586	3.92%
2018/05/18	1	27.75	0	0.00	27.65	1	582	0.17%
2018/05/15	15	27.70	0	0.00	27.60	15	576	2.60%
2018/05/14	2	27.80	0	0.00	27.95	2	579	0.35%
2018/05/09	1	27.30	0	0.00	27.30	1	555	0.18%
2018/04/30	10	27.73	5	27.60	28.40	5	531	0.94%
2018/04/27	2	27.58	1	27.50	27.60	1	530	0.19%
2018/04/24	1	28.05	0	0.00	28.00	1	513	0.19%
2018/04/20	0.2	28.95	0	0.00	28.70	0.2	506	0.04%
2018/04/19	2.3	28.80	0	0.00	28.70	2.3	495	0.46%
2018/04/18	2	29.05	0	0.00	28.80	2	485	0.41%
2018/04/17	0	0.00	0.1	29.10	28.95	-0.1	477	-0.02%
2018/04/16	0	0.00	1	29.10	29.05	-1	465	-0.21%
2018/04/11	0	0.00	1	29.65	29.70	-1	463	-0.22%
2018/04/09	0	0.00	2	29.55	29.50	-2	477	-0.42%
2018/04/03	1	29.65	0	0.00	29.55	1	475	0.21%
2018/04/02	5	29.65	0	0.00	29.65	5	475	1.05%
2018/03/31	2	29.55	0	0.00	29.55	2	477	0.42%
2018/03/29	4	29.49	0	0.00	29.30	4	472	0.85%
2018/03/02	0.1	30.60	0	0.00	30.45	0.1	450	0.02%
2018/02/07	2	30.30	0	0.00	30.10	2	468	0.42%
2018/02/06	4	30.01	4	29.92	30.00	0	458	0.01%
2018/01/15	3	31.15	0	0.00	31.05	3	396	0.76%
2018/01/10	0	0.00	6	31.20	31.25	-6	401	-1.50%
2018/01/08	0	0.00	3	31.10	31.15	-3	395	-0.76%