中鋼構 (2013)-新光券商分點個股進出

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

中鋼構

(2013)

可現股當沖

股價
53.4
漲跌
--
漲幅
0.00%
成交量
24張
產業
上市鋼鐵類股
342人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中鋼構 (2013)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/11/20	0.4	53.40	1	53.00	53.40	-0.6	46	-1.28%
2024/11/19	0	53.20	0	0.00	53.10	0	46	0.08%
2024/11/15	0	52.70	0	0.00	53.00	0	46	0.08%
2024/11/14	0	53.00	0	0.00	52.50	0	48	0.08%
2024/11/13	0	53.38	0	0.00	52.80	0	47	0.08%
2024/11/11	0	53.60	0	0.00	53.00	0	48	0.08%
2024/11/08	0	53.73	0	0.00	53.50	0	48	0.08%
2024/11/06	0.1	53.60	0	0.00	53.20	0.1	51	0.10%
2024/11/05	0	53.70	0	53.50	53.30	0	51	0.05%
2024/11/04	0	53.80	1	53.50	53.30	-1	53	-1.80%
2024/11/01	1	53.21	0	0.00	54.00	1	57	1.84%
2024/10/30	0	53.51	0	0.00	53.60	0	57	0.07%
2024/10/28	0.1	53.70	0	0.00	53.50	0.1	57	0.17%
2024/10/25	0.2	53.77	0	0.00	53.30	0.2	57	0.35%
2024/10/24	0.3	53.87	0.5	53.96	53.30	-0.2	58	-0.33%
2024/10/23	2	53.50	0	54.10	53.30	2	61	3.18%
2024/10/22	0	0.00	0.1	54.00	53.80	-0.1	61	-0.10%
2024/10/21	0.1	55.37	0	0.00	54.00	0.1	62	0.16%
2024/10/17	0	0.00	0	53.30	52.90	0	65	0.00%
2024/10/07	0.2	54.40	0	0.00	54.50	0.2	73	0.27%
2024/09/30	2	55.30	0	0.00	54.60	2	79	2.51%
2024/09/26	0	0.00	1	53.60	53.80	-1	85	-1.17%
2024/09/25	0	0.00	0.3	53.39	53.30	-0.3	86	-0.37%
2024/09/23	0	0.00	0.7	52.83	53.00	-0.7	90	-0.75%
2024/09/20	1.2	52.38	0	0.00	52.60	1.2	92	1.30%
2024/09/19	0	0.00	3	52.50	52.90	-3	93	-3.21%
2024/09/18	1	52.10	0	0.00	52.40	1	94	1.05%
2024/09/16	2	52.10	0.2	52.90	52.50	1.8	98	1.88%
2024/09/13	0	0.00	0	52.90	52.20	0	101	-0.01%
2024/09/12	0	0.00	0	51.90	52.40	0	103	-0.02%
2024/09/11	1	50.80	0.4	51.67	50.80	0.7	106	0.61%
2024/09/09	1	51.60	0.5	52.40	51.30	0.5	111	0.48%
2024/09/05	0	53.30	0	0.00	52.40	0	111	0.00%
2024/09/04	0.2	53.05	0	0.00	52.00	0.2	112	0.18%
2024/09/03	0.1	54.60	0	54.60	54.20	0.1	110	0.08%
2024/09/02	1	54.60	0	0.00	54.70	1	111	0.90%
2024/08/26	0	53.60	1	53.99	54.00	-1	118	-0.88%
2024/08/23	0	0.00	0	53.70	53.80	0	120	0.00%
2024/08/21	0	0.00	0	53.60	53.70	0	125	0.00%
2024/08/20	0.1	53.30	0	0.00	53.30	0.1	125	0.08%
2024/08/16	0	0.00	0	54.20	54.00	0	130	0.00%
2024/08/14	0	0.00	1	53.60	53.10	-1	132	-0.76%
2024/08/13	1	52.60	0	53.10	52.50	1	132	0.75%
2024/08/12	0	0.00	0	52.70	52.50	0	133	0.00%
2024/08/08	1	50.80	0	0.00	51.50	1	137	0.73%
2024/08/06	0	50.00	2	50.50	50.60	-2	139	-1.43%
2024/08/05	1.1	53.40	0	0.00	50.00	1.1	139	0.75%
2024/08/02	1	54.70	0	0.00	54.50	1	137	0.73%
2024/08/01	0	0.00	1	55.20	55.40	-1	138	-0.72%
2024/07/30	1	54.10	0	0.00	54.40	1	141	0.70%
2024/07/29	0	0.00	1	55.00	54.40	-1	142	-0.70%
2024/07/26	1	54.70	1	56.40	54.70	0	143	0.00%
2024/07/23	0	0.00	5	54.84	54.60	-5	140	-3.55%
2024/07/22	6	53.67	0	0.00	54.00	6	144	4.18%
2024/07/19	0.2	54.90	0	0.00	53.90	0.2	146	0.14%
2024/07/18	1	55.10	0	0.00	55.10	1	149	0.67%
2024/07/15	1	55.20	0	0.00	55.30	1	182	0.55%
2024/07/11	0.1	56.00	1	56.00	55.40	-0.9	226	-0.40%
2024/07/09	1.1	56.38	1	56.00	56.00	0.1	230	0.04%
2024/07/08	0	0.00	0	57.70	57.20	0	230	0.00%
2024/07/05	1	57.50	0	0.00	57.20	1	235	0.42%
2024/07/04	0	57.60	1.1	57.78	57.90	-1.1	245	-0.45%
2024/07/03	2	59.05	3	58.97	59.00	-1	255	-0.39%
2024/07/02	1	58.30	1	58.20	58.30	0	269	0.00%
2024/06/28	2	57.90	3	58.53	58.00	-1	374	-0.27%
2024/06/27	2.1	57.80	0	0.00	57.60	2.1	377	0.56%
2024/06/25	1	58.10	1	58.20	58.40	0	394	0.00%
2024/06/21	2	59.20	1	59.40	59.10	1	393	0.25%
2024/06/20	1	58.80	1	59.30	58.80	0	391	0.00%
2024/06/18	0	0.00	1	58.50	58.50	-1	396	-0.25%
2024/06/17	0	0.00	2	58.55	58.60	-2	403	-0.50%
2024/06/14	0.1	57.80	1	57.80	58.00	-0.9	400	-0.22%
2024/06/13	0.1	57.80	0	0.00	58.00	0.1	399	0.03%
2024/06/07	1	58.00	2	58.20	58.20	-1	402	-0.25%
2024/06/06	0	57.90	0	0.00	57.70	0	413	0.01%
2024/06/05	2	57.60	0	0.00	57.40	2	414	0.48%
2024/05/31	0	0.00	0	58.37	58.70	0	453	0.00%
2024/05/28	0	57.90	2	57.90	58.70	-2	512	-0.39%
2024/05/24	0	58.00	0	0.00	58.00	0	508	0.01%
2024/05/22	0	59.30	0	0.00	58.80	0	505	0.00%
2024/05/21	0	0.00	1	59.50	59.20	-1	504	-0.20%
2024/05/20	0	0.00	1	59.80	59.80	-1	503	-0.20%
2024/05/17	0	0.00	1	59.70	59.30	-1	501	-0.20%
2024/05/16	0	0.00	2	59.30	59.20	-2	501	-0.40%
2024/05/15	1	58.80	0	0.00	59.10	1	500	0.20%
2024/05/14	3	59.20	8	59.13	58.90	-5	497	-1.00%
2024/05/13	1	59.40	0	0.00	59.40	1	495	0.20%
2024/05/10	0	0.00	4	60.08	60.20	-4	493	-0.81%
2024/05/09	2	60.30	0	0.00	59.80	2	492	0.41%
2024/05/08	1	60.40	0	0.00	60.20	1	489	0.20%
2024/05/07	0	60.50	0	0.00	60.20	0	488	0.01%
2024/05/06	7	60.47	5.1	60.90	60.60	1.9	486	0.40%
2024/05/03	9	61.11	1	61.00	60.90	8	484	1.65%
2024/05/02	2	61.55	1	61.60	61.60	1	481	0.21%
2024/04/30	2	61.80	1	61.80	61.80	1	480	0.21%
2024/04/29	0.1	62.10	0	0.00	62.10	0.1	479	0.02%
2024/04/26	0	0.00	5	62.24	61.70	-5	477	-1.05%
2024/04/25	1	62.80	0	0.00	62.30	1	472	0.21%
2024/04/24	3	63.57	5	63.50	63.10	-2	469	-0.43%
2024/04/23	3	63.73	8	64.54	63.60	-5	464	-1.08%
2024/04/22	5	63.10	0	0.00	62.10	5	453	1.10%
2024/04/19	8	63.01	4	63.05	63.10	4	444	0.90%
2024/04/18	23	64.69	77.3	64.73	65.60	-54.3	429	-12.63%
2024/04/17	27	60.97	3	61.57	61.70	24	387	6.20%
2024/04/16	1	60.00	0	0.00	59.80	1	382	0.26%
2024/04/15	2	61.40	1	61.60	61.60	1	378	0.26%
2024/04/12	0	0.00	0.2	61.20	61.20	-0.2	375	-0.05%
2024/04/11	0	61.90	0	0.00	61.60	0	374	0.00%
2024/04/10	2	63.75	5	64.62	62.60	-3	367	-0.82%
2024/04/09	7	63.34	14	63.20	63.50	-7	353	-1.98%
2024/04/08	11	63.33	8	63.06	62.50	3	342	0.87%
2024/04/03	65.4	65.64	36.4	67.38	63.50	28.9	322	8.97%
2024/04/02	2	62.30	0	62.90	62.30	2	216	0.92%
2024/04/01	3	63.90	5	63.58	62.60	-2	216	-0.92%
2024/03/29	2	63.80	9	62.79	63.80	-7	225	-3.11%
2024/03/28	1	60.80	27	61.41	60.80	-26	211	-12.27%
2024/03/27	0	60.40	3	61.10	59.90	-3	205	-1.46%
2024/03/26	4.1	59.63	0	0.00	59.30	4.1	204	2.01%
2024/03/25	4	59.90	1	60.00	59.80	3	203	1.48%
2024/03/22	3	60.03	0	60.80	60.00	3	202	1.46%
2024/03/21	11	61.48	21	61.99	61.30	-10	202	-4.93%
2024/03/20	0	60.60	7.2	60.99	61.40	-7.2	200	-3.60%
2024/03/18	1	58.90	0	0.00	59.10	1	189	0.53%
2024/03/15	0	59.50	0	0.00	58.90	0	188	0.01%
2024/03/14	0	59.65	1	59.50	59.50	-1	187	-0.53%
2024/03/13	0	60.05	0.1	59.00	59.20	-0.1	185	-0.05%
2024/03/12	19	60.18	10	60.85	60.10	9	183	4.90%
2024/03/11	1	58.80	0	59.40	58.30	1	173	0.58%
2024/03/08	2	59.20	2	59.55	59.60	0	170	0.01%
2024/03/07	5.2	59.85	7.1	60.74	60.40	-1.8	163	-1.12%
2024/03/06	11.1	60.60	13.2	61.11	60.80	-2.1	152	-1.39%
2024/03/05	15	60.56	9.2	59.69	58.60	5.8	128	4.54%
2024/03/04	7.1	56.23	17	57.89	58.00	-9.9	94	-10.48%
2024/02/29	0	53.40	0	0.00	53.00	0	64	0.00%
2024/02/27	0	53.43	0	0.00	52.70	0	64	0.00%
2024/02/26	0	0.00	1	52.90	53.00	-1	63	-1.57%
2024/02/23	0	53.20	1	52.60	52.80	-1	63	-1.58%
2024/02/21	0	53.05	1	52.60	52.60	-1	63	-1.58%
2024/02/20	2	52.45	2	52.50	52.30	0	63	0.00%
2024/02/19	1	52.60	0	52.90	52.60	1	62	1.61%
2024/02/05	0	52.50	0	0.00	52.50	0	61	0.00%
2024/02/01	0	53.00	0	0.00	53.00	0	60	0.03%
2024/01/29	0	53.90	0	0.00	52.90	0	60	0.04%
2024/01/26	0	54.75	0	54.70	53.10	0	60	0.00%
2024/01/22	0	54.50	0	0.00	52.90	0	60	0.00%
2024/01/17	0	53.50	1	52.60	52.30	-1	61	-1.63%
2024/01/15	0	54.90	0	0.00	53.90	0	59	0.01%
2024/01/12	0	0.00	0	54.00	54.00	0	59	0.00%
2024/01/10	0	54.10	1	54.00	54.10	-1	60	-1.66%
2024/01/09	1	54.30	0	0.00	54.40	1	60	1.66%
2024/01/05	1	54.20	1	54.80	54.50	0	61	0.00%
2023/12/29	3	55.10	0.1	55.00	55.30	2.9	61	4.76%
2023/12/28	2	55.30	2	55.55	55.30	0	61	0.00%
2023/12/27	3	55.40	4	55.78	55.80	-1	60	-1.67%
2023/12/26	9	57.74	10	56.44	55.60	-1	57	-1.76%
2023/12/21	0	53.90	0	0.00	54.00	0	43	0.05%
2023/12/20	1	53.90	0	0.00	54.00	1	42	2.34%
2023/12/19	1	53.90	0	0.00	54.00	1	42	2.36%
2023/12/18	0	54.70	1	54.70	54.30	-1	41	-2.38%
2023/12/15	2	54.00	1	54.10	54.50	1	39	2.50%
2023/12/14	0	53.00	0	0.00	53.00	0	34	0.00%
2023/12/11	0	0.00	2	52.50	52.60	-2	33	-5.93%
2023/12/08	0	53.30	0	0.00	53.00	0	34	0.01%
2023/12/07	0	53.10	0	0.00	52.80	0	33	0.01%
2023/12/06	0.1	52.84	0	53.10	52.90	0	34	0.14%
2023/12/05	1	52.30	0	53.90	52.70	1	33	2.95%
2023/11/30	0	53.00	0	0.00	53.00	0	33	0.08%
2023/11/28	0	53.01	0	53.50	53.50	0	33	0.12%
2023/11/27	0	53.50	0	0.00	53.20	0	32	0.03%
2023/11/24	0	0.00	0	53.40	53.50	0	33	-0.04%
2023/11/22	0	0.00	2	53.30	53.00	-2	34	-5.81%
2023/11/16	0	54.50	0	0.00	53.10	0	37	0.00%
2023/11/15	0	0.00	2	53.30	53.00	-2	37	-5.34%
2023/11/14	0	52.40	0	53.13	53.00	0	37	0.03%
2023/11/13	0	52.50	0	0.00	52.80	0	37	0.11%
2023/11/09	0	52.90	1	52.60	53.00	-1	38	-2.59%
2023/11/03	1	51.90	0	0.00	51.90	1	44	2.27%
2023/11/02	1	51.50	0	0.00	51.90	1	46	2.17%
2023/11/01	0	52.50	0	0.00	51.70	0	50	0.00%
2023/10/30	0	51.60	0	0.00	51.50	0	52	0.00%
2023/10/27	0.1	51.99	0	0.00	51.20	0.1	55	0.11%
2023/10/26	1	51.00	0	0.00	51.00	1	55	1.79%
2023/10/24	0	51.30	0	0.00	50.70	0	57	0.03%
2023/10/23	2	51.35	0	0.00	51.20	2	58	3.50%
2023/10/18	2	52.20	0	0.00	52.40	2	59	3.36%
2023/10/16	0	53.10	0	0.00	52.30	0	59	0.00%
2023/10/13	0.1	53.40	0	0.00	53.10	0.1	60	0.10%
2023/10/12	0	56.00	0	0.00	52.90	0	60	0.00%
2023/10/06	0	0.00	0	53.30	53.00	0	60	0.00%
2023/10/04	0.1	53.10	0	0.00	52.70	0.1	60	0.20%
2023/10/03	0.1	53.70	0	0.00	53.70	0.1	61	0.08%
2023/10/02	0	54.30	0	0.00	54.10	0	62	0.00%
2023/09/28	0	55.10	0	0.00	54.10	0	63	0.00%
2023/09/27	1	54.10	0	0.00	54.00	1	63	1.57%
2023/09/26	0	55.20	0	0.00	54.70	0	63	0.00%
2023/09/25	0	55.50	0	0.00	55.00	0	64	0.00%
2023/09/22	0	55.00	0	0.00	54.80	0	66	0.05%
2023/09/21	0	55.40	0	0.00	55.10	0	67	0.00%
2023/09/20	0	55.30	0	0.00	55.20	0	69	0.06%
2023/09/19	0	0.00	1	56.00	55.80	-1	71	-1.41%
2023/09/15	0	55.70	1	55.20	55.40	-1	73	-1.33%
2023/09/13	0	0.00	1	55.00	55.30	-1	74	-1.34%
2023/09/11	0.1	55.50	0	0.00	55.00	0.1	76	0.07%
2023/08/31	1	55.90	0	0.00	55.90	1	85	1.17%
2023/08/29	0	0.00	0	56.00	56.30	0	86	0.00%
2023/08/28	0	0.00	1	56.30	56.50	-1	86	-1.15%
2023/08/18	0	0.00	0	55.20	55.20	0	86	0.00%
2023/08/17	0	55.00	0	0.00	55.00	0	86	0.02%
2023/08/15	0	0.00	0	55.60	55.40	0	85	0.00%
2023/08/11	0	57.15	0	0.00	56.60	0	88	0.00%
2023/08/10	0	0.00	1	57.10	57.10	-1	88	-1.13%
2023/08/09	0	0.00	0	56.60	57.00	0	87	0.00%
2023/08/02	0	0.00	0	55.60	55.60	0	82	0.00%
2023/08/01	1	55.00	0	0.00	55.20	1	80	1.24%
2023/07/28	0	0.00	0	55.90	55.70	0	78	0.00%
2023/07/26	0	55.40	0	0.00	55.50	0	77	0.00%
2023/07/21	0	0.00	0	55.70	55.30	0	76	0.00%
2023/07/20	0.1	56.00	0	0.00	55.70	0.1	77	0.07%
2023/07/18	0	55.70	0	0.00	55.30	0	77	0.00%
2023/07/17	0	0.00	0	56.00	55.60	0	78	0.00%
2023/07/13	0	0.00	0	56.40	55.30	0	78	0.00%
2023/07/10	1	55.40	0	0.00	55.30	1	81	1.23%
2023/07/07	0	56.00	0	0.00	55.70	0	82	0.04%
2023/07/06	1	56.10	0	0.00	56.00	1	82	1.22%
2023/06/29	0	57.10	0	0.00	56.70	0	96	0.00%
2023/06/28	0	0.00	0	58.20	57.80	0	105	0.00%
2023/06/27	0	57.10	0	57.70	57.40	0	108	0.01%
2023/06/26	0	58.00	0	0.00	57.50	0	113	0.00%
2023/06/21	0	0.00	2	57.40	58.00	-2	115	-1.73%
2023/06/20	1	57.70	0	0.00	57.80	1	116	0.86%
2023/06/19	0	58.20	0	0.00	58.10	0	117	0.01%
2023/06/16	1	58.10	1	58.70	58.10	0	117	0.00%
2023/06/15	2	58.35	0	58.00	58.20	2	118	1.69%
2023/06/14	0	0.00	1	58.20	57.90	-1	118	-0.84%
2023/06/12	3	57.87	0	0.00	58.20	3	121	2.48%
2023/06/09	0	0.00	5	58.60	58.50	-5	120	-4.15%
2023/06/07	1	58.00	0	0.00	58.00	1	121	0.82%
2023/06/06	0	57.10	6	57.73	57.70	-6	121	-4.93%
2023/06/01	0	57.50	0	0.00	57.50	0	125	0.00%
2023/05/31	0	57.60	1	57.70	57.80	-1	127	-0.79%
2023/05/30	3	57.37	5	57.94	57.50	-2	130	-1.54%
2023/05/29	1	57.20	1	57.70	57.70	0	134	0.00%
2023/05/26	2	57.20	0	0.00	57.30	2	137	1.46%
2023/05/25	2	57.30	0	0.00	57.30	2	139	1.44%
2023/05/24	0	57.80	2	58.00	58.00	-2	150	-1.30%
2023/05/23	1	57.30	0	0.00	57.50	1	151	0.66%
2023/05/22	4	57.40	0	0.00	57.40	4	152	2.63%
2023/05/19	1	57.40	0	58.17	57.70	1	153	0.65%
2023/05/18	0	57.60	0	58.13	57.90	0	153	0.00%
2023/05/17	0	0.00	10	57.40	57.60	-10	157	-6.34%
2023/05/16	0	0.00	0	56.70	56.60	0	157	0.00%
2023/05/15	10	55.85	1	55.80	56.10	9	161	5.59%
2023/05/12	1	56.61	0	0.00	56.50	1	165	0.63%
2023/05/11	1	56.61	0	0.00	56.50	1	214	0.49%
2023/05/10	2	57.30	0	57.70	57.40	2	215	0.93%
2023/05/09	3	57.23	1	57.70	57.60	2	218	0.92%
2023/05/04	0	57.40	0	0.00	57.70	0	224	0.01%
2023/05/03	0	58.00	0	0.00	57.50	0	228	0.00%
2023/05/02	0	0.00	0	57.80	57.80	0	231	-0.01%
2023/04/25	0	57.70	0	0.00	57.30	0	239	0.00%
2023/04/20	0	58.00	3	57.93	57.70	-3	242	-1.24%
2023/04/19	0	0.00	1	58.60	58.00	-1	241	-0.42%
2023/04/18	1	58.30	0	0.00	58.30	1	242	0.41%
2023/04/17	0	0.00	4	58.80	58.80	-4	243	-1.64%
2023/04/14	1	58.40	3	58.40	58.40	-2	244	-0.82%
2023/04/13	0	58.73	10	58.60	58.50	-10	243	-4.10%
2023/04/12	0	0.00	4	58.80	58.80	-4	243	-1.64%
2023/04/11	2	58.30	0	58.60	58.30	2	244	0.82%
2023/04/10	4	58.25	1	58.60	58.60	3	245	1.22%
2023/04/07	11	58.02	0	58.35	58.00	11	246	4.47%
2023/04/06	13	58.09	3	58.13	58.20	10	246	4.07%
2023/03/31	10	58.86	2	59.15	58.80	8	246	3.25%
2023/03/30	12	59.84	6.1	59.53	59.50	5.9	249	2.37%
2023/03/29	4.1	61.29	8	61.24	61.50	-3.9	250	-1.55%
2023/03/28	5.1	60.78	5	60.76	60.80	0.1	243	0.03%
2023/03/27	1.1	60.10	17	60.33	60.50	-15.9	240	-6.60%
2023/03/24	0.1	60.10	1	59.73	59.70	-1	236	-0.42%
2023/03/23	1	59.31	4	59.45	59.30	-3	235	-1.26%
2023/03/22	0.1	59.64	1	59.40	59.30	-1	244	-0.39%
2023/03/21	1.1	58.82	3	58.83	58.80	-1.9	268	-0.73%
2023/03/20	1.1	58.53	0	0.00	58.50	1.1	277	0.39%
2023/03/17	0	57.90	0.1	58.26	58.10	-0.1	284	-0.02%
2023/03/16	3.2	57.45	0	0.00	57.10	3.2	286	1.11%
2023/03/15	3	58.10	4	58.20	58.10	-1	285	-0.35%
2023/03/14	1.1	58.22	0	0.00	58.10	1.1	287	0.37%
2023/03/13	3	58.54	0	59.40	58.60	3	289	1.04%
2023/03/10	16.2	59.23	0	0.00	58.80	16.2	288	5.63%
2023/03/09	6.1	59.56	0	0.00	59.60	6.1	288	2.12%
2023/03/08	0.1	60.11	0	0.00	59.90	0.1	288	0.04%
2023/03/07	0	60.22	2	60.25	59.90	-2	289	-0.68%
2023/03/06	5	59.60	2	59.75	59.70	3	289	1.04%
2023/03/03	4	59.55	0	0.00	59.50	4	290	1.38%
2023/03/02	1	59.61	1	60.00	60.00	0	289	0.01%
2023/03/01	1.2	60.24	4	60.25	60.00	-2.8	287	-0.97%
2023/02/24	4.2	59.32	2	59.70	59.80	2.2	282	0.76%
2023/02/23	4.1	59.21	1.1	59.29	59.10	3	282	1.08%
2023/02/22	1	59.10	3	60.17	58.60	-2	282	-0.71%
2023/02/21	1	57.90	3	57.97	57.90	-2	275	-0.73%
2023/02/17	2	58.35	0	0.00	58.20	2	279	0.72%
2023/02/15	0	58.00	1	58.10	58.20	-1	284	-0.34%
2023/02/13	0	0.00	1	57.40	57.70	-1	281	-0.36%
2023/02/10	3	57.63	5	57.68	57.50	-2	279	-0.72%
2023/02/09	25.2	56.03	19	56.99	57.20	6.2	276	2.22%
2023/02/06	0	0.00	1	60.70	60.60	-1	227	-0.44%
2023/02/01	0	0.00	1	60.70	60.50	-1	222	-0.45%
2023/01/31	1	60.20	2	60.05	60.10	-1	220	-0.45%
2023/01/30	0	0.00	18	59.82	59.30	-18	219	-8.20%
2023/01/16	0	0.00	2	59.35	59.60	-2	222	-0.90%
2023/01/11	0	0.00	4	59.75	59.50	-4	263	-1.52%
2023/01/10	0	0.00	5	59.64	59.60	-5	282	-1.77%
2023/01/09	0	0.00	2	59.50	59.50	-2	283	-0.71%
2023/01/06	1	59.20	3	59.27	59.30	-2	284	-0.70%
2023/01/03	1	58.80	1	59.00	59.00	0	286	0.00%
2022/12/27	0	0.00	1	59.90	59.40	-1	285	-0.35%
2022/12/26	0	0.00	4	59.50	59.50	-4	285	-1.40%
2022/12/22	5	59.96	2	60.40	59.80	3	288	1.04%
2022/12/21	1	59.60	9	60.01	59.40	-8	285	-2.80%
2022/12/20	0	0.00	6	59.60	58.50	-6	278	-2.16%
2022/12/19	1	57.20	3	58.57	58.40	-2	282	-0.71%
2022/12/16	1	58.30	1	58.30	58.10	0	284	0.00%
2022/12/15	1	59.00	3	58.60	58.20	-2	285	-0.70%
2022/12/14	8	58.28	0	0.00	58.40	8	288	2.78%
2022/12/13	11	59.66	18	60.02	59.20	-7	284	-2.46%
2022/12/12	21	58.58	1	60.00	58.00	20	295	6.76%
2022/12/09	1	58.50	1	59.40	58.70	0	287	0.00%
2022/12/08	1	57.00	2	58.45	58.30	-1	279	-0.36%
2022/12/07	1	57.00	0	0.00	57.10	1	276	0.36%
2022/12/06	10	58.19	1	57.80	57.40	9	276	3.26%
2022/12/05	2	58.00	21	58.01	58.00	-19	273	-6.93%
2022/12/02	1	57.60	2	57.60	57.40	-1	272	-0.37%
2022/11/29	2	57.60	0	0.00	57.50	2	272	0.73%
2022/11/25	1	57.40	4	56.90	56.80	-3	273	-1.10%
2022/11/21	0	0.00	1	57.00	57.00	-1	278	-0.36%
2022/11/18	1	56.00	1	56.80	56.60	0	275	0.00%
2022/11/17	0	0.00	1	57.20	56.50	-1	280	-0.36%
2022/11/14	0	0.00	2	56.20	56.20	-2	275	-0.73%
2022/11/11	0	0.00	1	55.30	55.30	-1	275	-0.36%
2022/11/10	0	0.00	2	55.50	55.50	-2	276	-0.72%
2022/11/04	1	53.50	0	0.00	53.70	1	297	0.34%
2022/11/02	0	0.00	14	54.20	53.50	-14	299	-4.67%
2022/10/28	1	53.40	0	0.00	53.40	1	352	0.28%
2022/10/27	0	0.00	2	54.00	54.40	-2	396	-0.50%
2022/10/24	1	55.10	0	0.00	54.20	1	510	0.20%
2022/10/20	7	55.30	1	57.50	54.60	6	506	1.18%
2022/10/19	8	56.13	10	56.57	57.20	-2	480	-0.42%
2022/10/18	4	55.48	6.2	55.89	56.20	-2.2	468	-0.48%
2022/10/13	0.1	51.80	1	50.20	50.50	-0.9	456	-0.20%
2022/10/12	1	52.20	1	52.40	52.80	0	456	0.00%
2022/10/11	0	52.30	0	0.00	52.20	0	458	0.00%
2022/10/06	1	52.60	1	52.70	53.00	0	459	0.00%
2022/10/05	2	53.05	0	0.00	53.20	2	461	0.43%
2022/09/30	0	51.70	3	52.40	52.60	-3	466	-0.64%
2022/09/28	0	0.00	0	52.16	51.80	0	469	0.00%
2022/09/27	0	0.00	1	53.30	53.10	-1	467	-0.21%
2022/09/26	5	53.28	4.2	53.61	52.50	0.8	468	0.17%
2022/09/23	1	55.90	1.5	55.37	55.20	-0.5	466	-0.11%
2022/09/22	0	55.90	0	56.00	55.90	0	469	0.00%
2022/09/21	3.5	56.50	15	56.60	56.70	-11.5	472	-2.43%
2022/09/20	2	57.70	3	57.63	57.50	-1	471	-0.21%
2022/09/19	28	60.43	10	59.54	57.90	18	470	3.83%
2022/09/16	2	57.30	0	0.00	57.10	2	440	0.45%
2022/09/14	0	0.00	0.2	56.50	56.70	-0.2	452	-0.03%
2022/09/13	0	0.00	1	57.20	57.10	-1	459	-0.22%
2022/09/08	0	0.00	0.2	56.60	56.50	-0.2	483	-0.03%
2022/09/06	0	0.00	2	55.95	55.80	-2	518	-0.39%
2022/09/05	3	56.37	1.1	56.48	56.30	1.9	523	0.36%
2022/08/29	2.1	56.60	3	56.87	56.90	-0.9	534	-0.17%
2022/08/26	0.1	58.50	0	0.00	58.50	0.1	534	0.02%
2022/08/24	2	59.15	2	59.70	58.80	0	549	0.00%
2022/08/22	0	0.00	1	58.70	58.60	-1	651	-0.15%
2022/08/19	1	59.20	0.1	59.10	59.00	0.9	699	0.13%
2022/08/18	1	59.50	0	0.00	59.70	1	787	0.13%
2022/08/17	0	0.00	1	59.20	59.10	-1	841	-0.12%
2022/08/16	0	0.00	4	59.45	59.10	-4	940	-0.43%
2022/08/15	0	0.00	0.2	59.50	59.30	-0.2	976	-0.02%
2022/08/12	13	59.29	3	59.57	58.70	10	1,107	0.90%
2022/08/10	0	0.00	1	59.20	58.40	-1	1,164	-0.09%
2022/08/09	20	58.73	0	0.00	58.70	20	1,164	1.72%
2022/08/08	3	58.97	3	59.30	58.70	0	1,168	0.00%
2022/08/05	1	59.30	0.1	59.40	59.80	0.9	1,165	0.08%
2022/08/04	4	59.65	6	59.02	59.10	-2	1,164	-0.17%
2022/08/03	15	60.79	24.1	60.37	59.50	-9.1	1,156	-0.79%
2022/08/02	16	59.36	43.1	59.55	59.90	-27.1	1,124	-2.41%
2022/08/01	19	55.38	25.9	56.91	57.60	-6.9	1,068	-0.64%
2022/07/27	0.1	51.60	0	0.00	52.30	0.1	1,062	0.01%
2022/07/22	1	51.90	0	0.00	52.00	1	1,573	0.06%
2022/07/21	0	0.00	1	52.10	52.20	-1	1,720	-0.06%
2022/07/20	1	53.60	2.1	54.12	53.60	-1.1	1,745	-0.06%
2022/07/19	2	54.01	0	0.00	54.00	2	1,756	0.12%
2022/07/18	1	53.60	0	0.00	53.50	1	1,760	0.06%
2022/07/15	0	0.00	1	53.60	53.10	-1	1,767	-0.06%
2022/07/13	1	52.90	0	0.00	52.60	1	1,782	0.06%
2022/07/12	0.3	52.10	0	0.00	51.70	0.3	1,802	0.02%
2022/07/08	0	0.00	3	53.73	53.70	-3	1,847	-0.16%
2022/07/07	3	52.40	7.1	51.99	52.70	-4.1	1,856	-0.22%
2022/07/06	2.5	52.95	0	0.00	52.30	2.5	1,865	0.14%
2022/07/05	1.2	53.10	0	0.00	54.00	1.2	1,867	0.06%
2022/07/04	0	0.00	7	53.39	53.20	-7	1,873	-0.37%
2022/07/01	2	54.65	0	0.00	53.30	2	1,880	0.11%
2022/06/30	2.1	55.84	1	55.30	55.30	1.1	1,877	0.06%
2022/06/28	0	0.00	1	55.90	55.60	-1	1,877	-0.05%
2022/06/27	3	55.60	0	0.00	55.70	3	1,881	0.16%
2022/06/24	2	54.50	0	0.00	54.80	2	1,881	0.11%
2022/06/23	0.1	53.20	0	0.00	53.40	0.1	1,881	0.01%
2022/06/22	0.1	54.30	0	0.00	53.60	0.1	1,891	0.01%
2022/06/20	4.1	54.81	1.4	54.02	54.00	2.7	1,924	0.14%
2022/06/17	1	56.70	2	56.30	56.10	-1	1,930	-0.05%
2022/06/16	4	58.10	5	57.76	57.00	-1	1,937	-0.05%
2022/06/15	10	59.36	10	58.87	58.40	0	1,934	0.00%
2022/06/14	4	57.10	4	57.58	57.70	0	1,919	0.00%
2022/06/13	2	58.00	1	58.00	57.80	1	1,926	0.05%
2022/06/10	1	58.90	0	0.00	58.90	1	1,934	0.05%
2022/06/08	0	0.00	3	59.53	59.50	-3	1,946	-0.15%
2022/06/07	2	60.10	3	59.87	60.00	-1	1,952	-0.05%
2022/06/06	3	60.67	1	60.80	60.70	2	1,959	0.10%
2022/06/02	1	60.70	1	60.80	60.70	0	1,975	0.00%
2022/06/01	2	61.45	1	62.10	61.40	1	1,989	0.05%
2022/05/31	1	61.90	6.1	62.01	62.00	-5.1	1,987	-0.26%
2022/05/30	33	60.52	35	61.13	61.90	-2	1,974	-0.10%
2022/05/27	16	61.79	10.9	62.00	61.10	5.1	1,909	0.27%
2022/05/26	16	61.61	28.1	61.94	61.50	-12.1	1,890	-0.64%
2022/05/25	15.1	60.34	27	60.51	61.00	-11.9	1,815	-0.66%
2022/05/24	38	59.75	43.3	60.25	59.00	-5.3	1,788	-0.30%
2022/05/23	27	57.20	36	57.65	59.00	-9	1,709	-0.53%
2022/05/20	43	57.35	63	57.99	57.80	-20	1,719	-1.16%
2022/05/19	53	53.62	44	54.80	55.00	9	1,685	0.53%
2022/05/18	0	0.00	6	51.63	51.80	-6	1,626	-0.37%
2022/05/17	1	51.30	0	0.00	50.90	1	1,632	0.06%
2022/05/16	0	0.00	1	50.80	50.80	-1	1,641	-0.06%
2022/05/13	8	50.84	10	50.70	50.50	-2	1,647	-0.12%
2022/05/12	10	50.88	17	50.90	49.65	-7	1,653	-0.42%
2022/05/11	5	52.78	0	0.00	52.50	5	1,652	0.30%
2022/05/10	0	53.50	11	52.65	53.80	-11	1,664	-0.66%
2022/05/09	4	54.48	12.3	54.64	53.50	-8.3	1,673	-0.49%
2022/05/06	2.2	56.17	15	56.17	56.40	-12.8	1,674	-0.77%
2022/05/05	3.2	57.41	4	57.68	57.20	-0.8	1,685	-0.05%
2022/05/04	38.1	57.28	13	57.54	57.00	25.1	1,691	1.48%
2022/05/03	76	59.96	70	59.86	58.10	6	1,699	0.35%
2022/04/29	27.2	58.71	11	58.86	58.70	16.2	1,632	0.99%
2022/04/28	160.4	60.11	179	59.92	59.30	-18.6	1,641	-1.13%	大買/大賣/
2022/04/27	33	58.45	103	60.43	61.30	-70	1,297	-5.40%	大賣/
2022/04/26	19	54.18	23	54.66	55.80	-4	1,186	-0.34%
2022/04/25	8	53.33	5	53.10	52.80	3	1,213	0.25%
2022/04/22	6	56.20	18	56.27	56.20	-12	1,235	-0.97%
2022/04/21	28	56.11	38	56.12	56.50	-10	1,389	-0.72%
2022/04/20	6	56.83	2.1	56.77	56.70	3.9	1,537	0.25%
2022/04/19	0	0.00	1	57.40	57.40	-1	1,550	-0.06%
2022/04/18	16	58.19	23	58.17	57.30	-7	1,607	-0.44%
2022/04/15	26.1	60.04	34	60.14	59.70	-7.9	1,680	-0.47%
2022/04/14	1	58.60	7	58.74	59.20	-6	1,674	-0.36%
2022/04/13	19	58.46	4	58.60	58.70	15	1,683	0.89%
2022/04/12	2	56.95	1	57.80	57.90	1	1,701	0.06%
2022/04/11	3	57.03	2	58.00	57.10	1	1,740	0.06%
2022/04/08	3	57.03	3	57.63	57.20	0	1,817	0.00%
2022/04/07	4	57.05	17	56.81	56.90	-13	1,820	-0.71%
2022/04/06	14	57.64	0	0.00	57.80	14	1,830	0.76%
2022/04/01	2	57.85	2	57.90	57.50	0	1,845	0.00%
2022/03/31	2	58.25	12	57.93	57.60	-10	1,876	-0.53%
2022/03/30	5	57.88	8	57.91	58.00	-3	1,934	-0.16%
2022/03/29	1	58.20	3	58.20	58.10	-2	2,011	-0.10%
2022/03/28	5	58.24	7	58.17	58.70	-2	2,178	-0.09%
2022/03/25	35	59.49	4	59.43	59.50	31	2,618	1.18%
2022/03/24	21	60.65	32	60.54	60.20	-11	2,979	-0.37%
2022/03/23	5	59.22	8	59.16	59.30	-3	2,995	-0.10%
2022/03/22	14	59.44	34	59.89	59.20	-20	2,994	-0.67%
2022/03/21	46	59.26	35	59.30	59.00	11	2,977	0.37%
2022/03/18	1	58.30	15	58.33	58.40	-14	2,979	-0.47%
2022/03/17	34	57.39	0	0.00	57.90	34	2,999	1.13%
2022/03/16	3	56.77	0	0.00	56.60	3	3,007	0.10%
2022/03/15	1	57.80	0.1	57.70	57.70	0.9	3,004	0.03%
2022/03/14	11	58.07	19	58.43	58.50	-8	3,020	-0.26%
2022/03/11	1	57.90	12	58.23	57.90	-11	3,026	-0.36%
2022/03/10	6	57.80	1	58.00	57.80	5	3,030	0.16%
2022/03/09	8	57.35	2	57.25	57.40	6	3,072	0.20%
2022/03/08	10	57.91	36	58.52	56.90	-26	3,080	-0.84%
2022/03/07	13	58.16	3	58.07	58.10	10	3,077	0.32%
2022/03/04	4	58.90	1	59.00	59.00	3	3,091	0.10%
2022/03/03	7	59.61	12	59.94	59.60	-5	3,122	-0.16%
2022/03/02	2.5	59.24	4	59.68	59.60	-1.5	3,230	-0.05%
2022/03/01	15.1	59.67	16	59.67	59.10	-0.9	3,524	-0.03%
2022/02/25	3	58.57	22	58.57	58.60	-19	3,594	-0.53%
2022/02/24	36	58.43	26	58.43	58.30	10	3,607	0.28%
2022/02/23	9	59.84	14	60.15	60.30	-5	3,593	-0.14%
2022/02/22	42.1	60.56	10	60.04	59.90	32.1	3,598	0.89%
2022/02/21	71	63.02	57.1	62.85	62.00	13.9	3,565	0.39%
2022/02/18	10	61.10	3	61.47	61.40	7	3,475	0.20%
2022/02/17	0	0.00	36	61.22	61.30	-36	3,479	-1.03%
2022/02/16	1	60.60	21	60.72	60.90	-20	3,491	-0.57%
2022/02/15	6	60.10	4	60.40	60.10	2	3,504	0.06%
2022/02/14	20	60.25	8	60.25	60.20	12	3,553	0.34%
2022/02/11	7.1	61.54	8	61.35	61.70	-0.9	3,564	-0.03%
2022/02/10	8	61.16	13.5	61.05	61.70	-5.5	3,578	-0.15%
2022/02/09	8	61.18	13	61.25	60.90	-5	3,635	-0.14%
2022/02/08	15	60.23	11	60.23	60.40	4	3,632	0.11%
2022/02/07	6.5	59.42	18	59.57	60.10	-11.5	3,634	-0.32%
2022/01/26	4	58.00	6	58.20	57.70	-2	3,634	-0.06%
2022/01/25	14	58.82	13.1	58.67	58.00	0.9	3,644	0.03%
2022/01/24	17	59.02	8	58.79	58.80	9	3,636	0.25%
2022/01/21	56	61.19	15	61.03	60.50	41	3,619	1.13%
2022/01/20	41.1	61.56	23	61.67	62.00	18.1	3,589	0.50%
2022/01/19	39.2	61.20	68	60.89	60.70	-28.9	3,577	-0.81%
2022/01/18	50	63.12	42	62.42	62.40	8	3,557	0.22%
2022/01/17	41.1	62.30	32	62.28	62.20	9.1	3,547	0.26%
2022/01/14	100	62.89	97	63.43	63.30	3	3,574	0.08%
2022/01/13	99.3	62.51	117.9	62.37	63.20	-18.5	3,449	-0.54%	大賣/
2022/01/12	28	59.93	25.1	59.79	59.20	2.9	3,324	0.09%
2022/01/11	69.5	61.64	35.8	61.25	60.50	33.7	3,330	1.01%
2022/01/10	55.8	62.47	71.5	62.27	63.00	-15.7	3,298	-0.48%
2022/01/07	27	60.95	16	60.96	60.80	11	3,252	0.34%
2022/01/06	13	60.86	24	61.27	60.70	-11	3,277	-0.34%
2022/01/05	31.2	61.26	33	61.20	61.00	-1.8	3,309	-0.06%
2022/01/04	43	61.20	40	61.84	61.30	3	3,333	0.09%
2022/01/03	58	61.66	76.8	61.57	61.40	-18.8	3,374	-0.56%
2021/12/30	4	59.30	6	59.25	59.20	-2	3,390	-0.06%
2021/12/29	23.5	59.77	94	59.64	59.40	-70.5	3,502	-2.01%
2021/12/28	21	59.50	8	59.26	59.20	13	3,643	0.36%
2021/12/27	28.6	59.56	37	59.55	59.50	-8.4	3,854	-0.22%
2021/12/24	46.1	61.12	38.1	60.72	60.20	8	3,907	0.20%
2021/12/23	149.2	62.99	68	62.44	62.00	81.2	3,953	2.05%	大買/
2021/12/22	86	63.36	86.1	63.24	63.80	0	3,997	0.00%
2021/12/21	249.3	61.86	226	61.56	63.00	23.3	3,883	0.60%	大買/大賣/
2021/12/20	149	59.20	139.1	60.14	61.40	9.9	3,498	0.28%	大買/大賣/
2021/12/17	13	55.84	72	55.74	55.90	-59	3,262	-1.81%
2021/12/16	3	54.37	3	54.20	54.20	0	3,338	0.00%
2021/12/15	0	0.00	16	54.50	54.40	-16	3,511	-0.46%
2021/12/14	50	54.88	18	54.82	54.30	32	3,888	0.82%
2021/12/13	8	55.65	24.1	55.95	55.80	-16.1	4,090	-0.39%
2021/12/10	24	55.23	13	55.01	54.80	11	4,301	0.26%
2021/12/09	6	54.90	7	54.76	54.60	-1	4,906	-0.02%
2021/12/08	20	55.59	28	55.51	55.00	-8	5,242	-0.15%
2021/12/07	6	54.95	13	55.20	55.10	-7	5,258	-0.13%
2021/12/06	17	55.15	3	55.23	54.70	14	5,271	0.27%
2021/12/03	40	56.39	60	56.02	55.30	-20	5,296	-0.38%
2021/12/02	21	54.26	14	54.77	54.30	7	5,308	0.13%
2021/12/01	11	54.68	5.9	54.84	54.70	5.1	5,399	0.09%
2021/11/30	21	54.56	18	54.93	54.90	3	5,425	0.06%
2021/11/29	41	54.23	14.6	54.03	54.30	26.4	5,436	0.49%
2021/11/26	76.1	55.71	84	55.83	55.90	-7.9	5,461	-0.14%
2021/11/25	126	58.64	193.2	59.58	58.90	-67.2	5,407	-1.24%	大買/大賣/
2021/11/24	35	53.93	90.2	55.78	56.60	-55.2	5,206	-1.06%
2021/11/23	43	52.01	74.3	51.88	51.50	-31.3	5,672	-0.55%
2021/11/22	10	50.15	13	51.23	51.30	-3	5,759	-0.05%
2021/11/19	23	51.08	15	51.03	50.60	8	5,905	0.14%
2021/11/18	6	51.98	4	52.13	51.90	2	6,191	0.03%
2021/11/17	6	52.22	2	52.00	52.40	4	6,418	0.06%
2021/11/16	3	52.73	0.2	52.50	52.10	2.8	6,639	0.04%
2021/11/15	9	52.26	11	52.46	53.00	-2	6,955	-0.03%
2021/11/12	29.1	52.79	7	52.57	52.60	22.1	7,126	0.31%
2021/11/11	32	53.73	25	53.44	52.90	7	7,276	0.10%
2021/11/10	6	53.32	4	53.10	53.00	2	7,675	0.03%
2021/11/09	37.2	53.70	12	53.61	53.50	25.2	7,808	0.32%
2021/11/08	89	55.08	67.5	55.12	54.50	21.5	7,854	0.27%
2021/11/05	5.1	53.34	1	53.00	53.70	4.1	7,874	0.05%
2021/11/04	14	54.34	8	55.13	54.00	6	7,889	0.08%
2021/11/03	5	54.76	21	54.76	54.60	-16	7,947	-0.20%
2021/11/02	15	54.19	9	53.84	53.50	6	7,935	0.08%
2021/11/01	12.1	55.14	5	55.50	54.70	7.1	7,919	0.09%
2021/10/29	25	55.40	7	55.51	55.50	18	7,904	0.23%
2021/10/28	18	55.93	32	56.50	56.50	-14	7,889	-0.18%
2021/10/27	1	55.80	9	55.92	55.90	-8	7,881	-0.10%
2021/10/26	14.1	55.72	23	56.11	55.40	-9	7,872	-0.11%
2021/10/25	15	55.61	60	55.77	55.60	-45	7,863	-0.57%
2021/10/22	67.4	56.01	20	55.24	55.20	47.4	7,829	0.60%
2021/10/21	24	57.92	31	58.68	59.10	-7	7,776	-0.09%
2021/10/20	25	58.14	3	58.37	57.70	22	7,748	0.28%
2021/10/19	31	58.70	46	58.70	58.80	-15	7,725	-0.19%
2021/10/18	55	57.60	23	57.99	57.50	32	7,706	0.42%
2021/10/15	22	58.30	71	58.44	58.40	-49	7,697	-0.64%
2021/10/14	45.2	57.15	33	57.56	57.30	12.2	7,666	0.16%
2021/10/13	9.1	59.15	31.2	59.18	59.10	-22.2	7,630	-0.29%
2021/10/12	21	59.62	32	59.10	58.60	-11	7,587	-0.14%
2021/10/08	107.1	60.82	45	60.75	60.40	62.1	7,558	0.82%	大買/
2021/10/07	45	61.43	85.1	62.17	62.10	-40.1	7,491	-0.54%
2021/10/06	57.1	61.48	73	61.48	60.10	-15.9	7,421	-0.21%
2021/10/05	117	59.91	74.1	59.92	60.80	42.9	7,331	0.59%	大買/
2021/10/04	156.1	62.84	196	62.44	61.50	-39.9	7,187	-0.56%	大買/大賣/
2021/10/01	32	60.75	30	59.63	59.20	2	6,984	0.03%
2021/09/30	40	62.16	37	62.29	62.70	3	6,923	0.04%
2021/09/29	113	62.38	128	62.84	62.90	-15	6,843	-0.22%	大買/大賣/
2021/09/28	24.1	61.36	23	61.27	60.90	1.1	6,777	0.02%
2021/09/27	28	61.94	25.1	61.44	61.00	2.9	6,801	0.04%
2021/09/24	61	62.40	73	62.24	62.00	-12	6,880	-0.17%
2021/09/23	37.1	61.41	27	61.40	60.60	10.1	7,084	0.14%
2021/09/22	54.5	60.61	62	60.59	61.80	-7.6	7,374	-0.10%
2021/09/17	334	62.16	350	62.79	63.20	-16	7,359	-0.22%	大買/大賣/
2021/09/16	164	63.34	176.6	62.85	61.50	-12.6	6,999	-0.18%	大買/大賣/
2021/09/15	135.2	67.39	155.1	67.18	66.60	-19.9	6,814	-0.29%	大買/大賣/
2021/09/14	525	75.99	346.1	74.91	71.60	178.9	6,610	2.71%	大買/大賣/鉅額交易
2021/09/13	228	74.68	215.1	75.61	77.40	12.9	6,078	0.21%	大買/大賣/
2021/09/10	51.1	70.99	13	71.09	70.40	38.1	5,751	0.66%
2021/09/09	4	71.07	19.4	71.28	72.00	-15.4	5,718	-0.27%
2021/09/08	9.1	70.62	11	70.49	69.60	-1.9	5,698	-0.03%
2021/09/07	18.1	71.76	25	72.62	72.20	-6.9	5,674	-0.12%
2021/09/06	23.2	77.78	26.9	76.90	74.80	-3.7	5,623	-0.07%
2021/09/03	3.1	74.63	16	74.49	74.10	-12.9	5,522	-0.23%
2021/09/02	20.1	74.25	67	73.21	73.40	-47	5,496	-0.85%
2021/09/01	22	73.62	57	73.36	75.40	-35	5,467	-0.64%
2021/08/31	31	72.60	34.2	73.09	72.70	-3.2	5,413	-0.06%
2021/08/30	53.2	73.03	58.1	72.78	74.20	-4.9	5,399	-0.09%
2021/08/27	325	74.93	427	74.53	73.40	-102	5,394	-1.89%	大買/大賣/鉅額交易
2021/08/26	79	72.12	101.3	72.86	73.20	-22.3	4,850	-0.46%	大賣/
2021/08/25	102	63.94	43.4	65.28	66.60	58.6	4,776	1.23%	大買/
2021/08/24	199	58.20	178.2	58.32	60.60	20.8	4,641	0.45%	大買/大賣/
2021/08/23	170.2	55.14	194.8	55.15	55.10	-24.7	4,421	-0.56%	大買/大賣/
2021/08/20	156.7	52.55	178.1	52.06	53.70	-21.4	4,285	-0.50%	大買/大賣/
2021/08/19	240.6	52.93	264	52.92	52.50	-23.4	4,075	-0.57%	大買/大賣/
2021/08/18	129	50.64	109.1	50.72	51.90	19.9	3,763	0.53%	大買/大賣/
2021/08/17	137.1	49.55	105	49.03	48.75	32.1	3,588	0.89%	大買/大賣/
2021/08/16	179	50.25	224.1	50.47	50.90	-45.1	3,431	-1.31%	大買/大賣/
2021/08/13	114	48.48	166	48.35	47.95	-52	2,999	-1.73%	大買/大賣/
2021/08/12	39.1	47.12	40.1	47.32	47.60	-1	2,877	-0.03%
2021/08/11	128	47.07	60	47.01	46.40	68	2,896	2.35%	大買/
2021/08/10	4	45.85	15	46.13	46.45	-11	2,857	-0.38%
2021/08/09	21.6	46.17	20.1	46.16	46.35	1.5	2,888	0.05%
2021/08/06	2	44.08	4	44.83	44.60	-2	2,868	-0.07%
2021/08/05	3.1	44.14	1	44.10	44.50	2.1	2,929	0.07%
2021/08/04	0	0.00	2	44.33	44.40	-2	3,034	-0.07%
2021/08/03	0	0.00	1	44.10	44.15	-1	3,149	-0.03%
2021/08/02	0	0.00	15	44.05	44.10	-15	3,285	-0.46%
2021/07/30	1	43.85	28	43.79	43.60	-27	3,391	-0.80%
2021/07/29	6	43.18	2	43.45	43.60	4	3,539	0.11%
2021/07/28	3	42.97	2	43.28	43.05	1	3,656	0.03%
2021/07/27	3	43.42	2	43.55	43.40	1	3,749	0.03%
2021/07/26	0	0.00	1	44.40	43.90	-1	3,927	-0.03%
2021/07/23	2	44.00	4	44.09	44.10	-2	4,044	-0.05%
2021/07/22	5	43.91	0	0.00	43.65	5	4,094	0.12%
2021/07/21	7	44.06	21	44.32	43.80	-14	4,146	-0.34%
2021/07/20	4	44.16	2	44.30	44.45	2	4,204	0.05%
2021/07/19	7	45.35	4	45.54	45.30	3	4,298	0.07%
2021/07/16	2	45.20	7	44.87	45.00	-5	4,576	-0.11%
2021/07/15	1	45.20	4	44.90	45.20	-3	4,649	-0.06%
2021/07/14	5	43.73	2	43.93	43.95	3	4,836	0.06%
2021/07/13	8	44.91	29	44.90	44.50	-21	5,117	-0.41%
2021/07/12	4	45.76	5	46.68	45.35	-1	5,274	-0.02%
2021/07/09	2	45.28	10	45.09	45.00	-8	5,297	-0.15%
2021/07/08	1	45.45	4	45.20	45.45	-3	5,528	-0.05%
2021/07/07	11.3	45.31	9	45.47	45.10	2.3	5,582	0.04%
2021/07/06	30.2	46.28	7	46.22	46.00	23.2	5,665	0.41%
2021/07/05	33	46.70	128	46.68	46.40	-95	5,898	-1.61%	大賣/
2021/07/02	30	46.24	29.2	46.12	45.90	0.8	6,108	0.01%
2021/07/01	68.1	47.04	82.2	47.21	46.85	-14.2	6,073	-0.23%
2021/06/30	408.5	49.18	408.2	48.51	48.05	0.3	6,000	0.00%	大買/大賣/
2021/06/29	248.6	47.32	221.6	47.36	47.90	27	5,699	0.47%	大買/大賣/
2021/06/28	54.1	44.81	40.2	44.78	45.45	13.9	5,302	0.26%
2021/06/25	13.1	43.17	17	43.15	42.80	-4	5,173	-0.08%
2021/06/24	107.1	43.20	14	43.06	42.80	93.1	5,229	1.78%	大買/
2021/06/23	12	42.41	22	42.20	42.70	-10	5,236	-0.19%
2021/06/22	62	43.30	28.2	43.53	42.75	33.8	5,260	0.64%
2021/06/21	5.1	41.66	7.1	41.77	41.75	-2	5,221	-0.04%
2021/06/18	0.1	42.39	11	42.25	42.20	-10.9	5,249	-0.21%
2021/06/17	3	42.43	12	42.35	42.25	-9	5,278	-0.17%
2021/06/16	3.1	42.49	7	42.49	42.10	-3.9	5,305	-0.07%
2021/06/15	2.1	42.25	9	42.47	42.50	-7	5,342	-0.13%
2021/06/11	3.1	42.45	3	42.45	42.30	0.1	5,376	0.00%
2021/06/10	3	42.33	1	41.85	42.50	2	5,415	0.04%
2021/06/09	1.3	42.04	8	42.30	41.75	-6.7	5,447	-0.12%
2021/06/08	9	42.61	0	0.00	42.50	9	5,501	0.16%
2021/06/07	29	42.26	26	42.25	42.40	3	5,574	0.05%
2021/06/04	41.1	44.39	28	44.54	43.70	13.1	5,616	0.23%
2021/06/03	11	43.45	5.1	43.79	43.35	6	5,753	0.10%
2021/06/02	17.4	43.66	40	43.71	43.70	-22.6	5,863	-0.39%
2021/06/01	12.1	43.21	13	43.32	43.45	-1	6,185	-0.02%
2021/05/31	27.1	43.96	47	44.42	43.25	-19.9	6,316	-0.32%
2021/05/28	73.1	43.15	70	43.11	43.10	3.1	6,624	0.05%
2021/05/27	5	41.57	4	41.66	41.45	1	6,636	0.02%
2021/05/26	9	40.74	3	41.42	41.30	6	6,844	0.09%
2021/05/25	1	41.05	15	41.02	41.05	-14	6,834	-0.20%
2021/05/24	11	40.73	21	40.85	40.90	-10	6,834	-0.15%
2021/05/21	16	40.77	29	40.68	40.75	-13	6,848	-0.19%
2021/05/20	10	40.36	33	40.38	40.05	-23	6,852	-0.34%
2021/05/19	68.1	40.95	89.1	41.28	41.35	-21	6,830	-0.31%
2021/05/18	60.2	38.97	27.6	39.14	39.45	32.6	6,746	0.48%
2021/05/17	10.2	35.94	47.7	36.04	35.90	-37.5	6,695	-0.56%
2021/05/14	21.1	39.83	19	39.28	39.35	2.1	6,636	0.03%
2021/05/13	26.2	39.82	25.1	39.42	39.65	1.1	6,581	0.02%
2021/05/12	74.3	42.67	14	42.11	41.55	60.3	6,510	0.93%
2021/05/11	24.2	46.68	59	47.59	45.90	-34.8	6,400	-0.54%
2021/05/10	50.1	47.55	98.2	47.95	48.20	-48.1	6,281	-0.77%
2021/05/07	78.2	46.68	72.1	47.10	46.60	6.1	6,147	0.10%
2021/05/06	113.1	48.76	92.3	49.00	48.50	20.8	6,038	0.34%	大買/
2021/05/05	49.4	47.22	82	47.44	47.50	-32.7	5,885	-0.55%
2021/05/04	70.2	46.21	81.1	45.35	45.00	-10.9	5,763	-0.19%
2021/05/03	128.4	49.63	96	49.63	48.50	32.4	5,669	0.57%	大買/
2021/04/29	92	47.98	140	47.85	48.55	-48	5,488	-0.87%	大賣/
2021/04/28	48.2	47.14	92.3	46.87	46.95	-44.1	5,382	-0.82%
2021/04/27	60.2	47.67	63	47.62	47.55	-2.9	5,351	-0.05%
2021/04/26	57.1	48.31	79.8	48.08	48.15	-22.7	5,293	-0.43%
2021/04/23	79.2	47.41	91	47.76	47.45	-11.8	5,230	-0.22%
2021/04/22	392.2	51.95	294.6	50.50	49.00	97.6	5,142	1.90%	大買/大賣/
2021/04/21	30.3	48.93	41.4	49.11	49.15	-11	4,854	-0.23%
2021/04/20	155.2	49.14	134	49.16	49.50	21.2	4,781	0.44%	大買/大賣/
2021/04/19	259.4	49.98	260.1	50.26	51.00	-0.6	4,602	-0.01%	大買/大賣/
2021/04/16	150	46.49	101	46.48	46.45	49	4,316	1.14%	大買/大賣/
2021/04/15	8	45.33	54	45.32	45.15	-46	4,144	-1.11%
2021/04/14	199.1	46.05	144	45.81	45.10	55.1	4,100	1.34%	大買/大賣/
2021/04/13	72	45.60	57	45.39	45.25	15	3,883	0.39%
2021/04/12	57	45.31	234	45.27	45.65	-177	3,834	-4.62%	大賣/鉅額交易
2021/04/09	475.1	44.82	312	44.62	44.85	163.1	3,734	4.37%	大買/大賣/鉅額交易
2021/04/08	213	45.30	227	46.22	46.90	-14	3,482	-0.40%	大買/大賣/
2021/04/07	14	42.47	23	42.47	42.65	-9	3,231	-0.28%
2021/04/06	86	42.33	45	42.43	42.45	41	3,234	1.27%
2021/04/01	9	41.99	8.1	42.04	41.95	0.9	3,187	0.03%
2021/03/31	11	41.84	2	41.78	41.90	9	3,156	0.29%
2021/03/30	15	41.75	5	41.81	41.95	10	3,150	0.32%
2021/03/29	33	41.85	16	41.95	42.00	17	3,142	0.54%
2021/03/26	3	41.17	4	41.09	41.25	-1	3,183	-0.03%
2021/03/25	18	41.06	1	40.75	40.80	17	3,256	0.52%
2021/03/24	14	40.83	4	40.76	40.80	10	3,215	0.31%
2021/03/23	27	41.41	7	41.35	41.20	20	3,180	0.63%
2021/03/22	9	41.47	24	41.56	41.70	-15	3,165	-0.47%
2021/03/19	8	41.71	5	41.65	41.60	3	3,206	0.09%
2021/03/18	6	41.80	4.1	42.19	41.80	1.9	3,316	0.06%
2021/03/17	11.1	41.56	18.2	41.73	41.80	-7.1	3,299	-0.22%
2021/03/16	28	41.87	47.5	41.89	41.75	-19.5	3,317	-0.59%
2021/03/15	15	42.29	31.5	42.23	42.20	-16.5	3,278	-0.50%
2021/03/12	63	42.29	51.1	42.32	42.00	11.9	3,244	0.37%
2021/03/11	60	42.76	38	42.72	42.70	22	3,194	0.69%
2021/03/10	43.1	42.29	77	41.97	43.00	-33.9	3,122	-1.09%
2021/03/09	127	42.65	139	42.56	42.50	-12	3,043	-0.39%	大買/大賣/
2021/03/08	47.1	40.66	35.2	40.59	41.40	11.9	2,815	0.42%
2021/03/05	208.1	41.17	163	40.98	41.00	45.1	2,707	1.66%	大買/大賣/
2021/03/04	32.1	39.11	67.2	39.21	39.40	-35.1	2,379	-1.47%
2021/03/03	216.3	38.97	234	39.11	38.75	-17.7	2,235	-0.79%	大買/大賣/
2021/03/02	8	38.00	48	38.00	38.00	-40	1,860	-2.15%
2021/02/26	51	34.45	84	34.51	34.55	-33	1,837	-1.80%
2021/02/25	1	31.40	7	31.41	31.45	-6	1,621	-0.37%
2021/02/24	15	31.51	4	31.58	31.15	11	1,628	0.68%
2021/02/23	4	31.64	19	31.78	31.75	-15	1,614	-0.93%
2021/02/22	0	0.00	36	31.31	31.35	-36	1,593	-2.26%
2021/02/19	1	30.30	4	30.31	30.25	-3	1,567	-0.19%
2021/02/18	23.8	29.98	15	29.74	30.10	8.8	1,563	0.56%
2021/02/17	0	0.00	12	29.24	29.30	-12	1,564	-0.77%
2021/02/05	2	28.60	2	28.75	28.60	0	1,561	0.00%
2021/02/04	5	28.85	0	0.00	28.70	5	1,579	0.32%
2021/02/03	6	28.76	10	28.70	28.70	-4	1,621	-0.25%
2021/02/01	13	28.27	1	28.50	28.45	12	1,659	0.72%
2021/01/29	14	28.67	5	28.83	28.50	9	1,675	0.54%
2021/01/27	7	28.80	11	28.89	28.75	-4	1,756	-0.23%
2021/01/26	1	28.80	3	28.75	28.75	-2	1,775	-0.11%
2021/01/25	25	28.99	10	28.52	28.95	15	1,780	0.84%
2021/01/22	8	27.93	6	28.32	28.45	2	1,785	0.11%
2021/01/21	20.1	27.99	16	28.29	27.95	4.1	1,785	0.23%
2021/01/20	19	28.59	0	0.00	28.10	19	1,796	1.06%
2021/01/19	3	29.45	5	29.55	29.40	-2	1,775	-0.11%
2021/01/18	7	29.00	3	28.97	29.10	4	1,777	0.23%
2021/01/15	15	29.70	17	29.84	29.55	-2	1,768	-0.11%
2021/01/14	6	30.63	21	30.68	30.50	-15	1,749	-0.86%
2021/01/13	2	30.25	5	30.77	30.75	-3	1,747	-0.17%
2021/01/12	3	30.90	16	31.04	30.85	-13	1,742	-0.75%
2021/01/11	9.3	31.64	12	31.74	31.60	-2.8	1,719	-0.16%
2021/01/08	11.2	32.24	1	32.20	32.15	10.2	1,713	0.59%
2021/01/07	4	32.53	6	32.61	32.45	-2	1,712	-0.12%
2021/01/06	14	32.69	9	32.96	32.35	5	1,715	0.29%
2021/01/05	52	33.11	29	33.21	33.00	23	1,697	1.35%
2021/01/04	4	32.80	10	32.78	32.75	-6	1,687	-0.36%
2020/12/31	1	32.70	0	0.00	32.70	1	1,683	0.06%
2020/12/30	2	32.80	26	32.99	32.85	-24	1,686	-1.42%
2020/12/29	36	32.79	8	33.02	32.45	28	1,686	1.66%
2020/12/28	15	32.70	3	32.65	32.55	12	1,645	0.73%
2020/12/25	3	32.78	7	32.82	32.85	-4	1,632	-0.24%
2020/12/24	16	33.01	9	32.86	32.85	7	1,633	0.43%
2020/12/23	9	32.77	15.2	33.16	33.35	-6.2	1,632	-0.38%
2020/12/22	57	33.73	116	33.97	33.10	-59	1,645	-3.58%	大賣/
2020/12/21	97	34.04	122	34.01	34.50	-25	1,568	-1.59%	大賣/
2020/12/18	20	32.70	5	32.73	32.60	15	1,468	1.02%
2020/12/17	12	33.19	31	33.13	33.05	-19	1,479	-1.29%
2020/12/16	44	33.07	26	33.07	33.05	18	1,485	1.21%
2020/12/15	109	33.40	32	33.28	32.80	77	1,486	5.18%	大買/
2020/12/14	61	33.86	112	33.40	34.10	-51	1,440	-3.54%	大賣/
2020/12/11	11	31.84	43	32.13	31.90	-32	1,338	-2.39%
2020/12/10	106	32.07	66	32.24	31.80	40	1,357	2.95%	大買/
2020/12/09	2	31.15	50	31.08	31.15	-48	1,460	-3.29%
2020/12/08	8	31.05	1	31.05	31.00	7	1,856	0.38%
2020/12/07	16	31.26	19	31.25	31.05	-3	1,906	-0.16%
2020/12/04	7	31.49	0.5	31.50	31.50	6.5	2,009	0.32%
2020/12/03	6	31.55	6	31.68	31.35	0	2,204	0.00%
2020/12/02	22.2	31.75	9.5	31.95	31.65	12.7	2,352	0.54%
2020/12/01	3	32.15	6	32.16	32.15	-3	2,356	-0.13%
2020/11/30	25	32.38	42	32.50	32.10	-17	2,358	-0.72%
2020/11/27	12	32.02	13	32.17	32.10	-1	2,333	-0.04%
2020/11/26	21	31.81	12	32.08	32.10	9	2,335	0.39%
2020/11/25	72	32.17	66	32.16	31.80	6	2,354	0.25%
2020/11/24	9	31.17	17	31.25	31.15	-8	2,270	-0.35%
2020/11/23	7	30.94	12	31.23	31.30	-5	2,273	-0.22%
2020/11/20	2	30.75	0	0.00	30.70	2	2,267	0.09%
2020/11/19	3	31.07	7.3	31.09	30.95	-4.3	2,274	-0.19%
2020/11/18	8	30.91	0	0.00	30.95	8	2,278	0.35%
2020/11/17	3	30.62	13	30.81	30.80	-10	2,289	-0.44%
2020/11/16	9	30.84	53	30.79	30.60	-44	2,315	-1.90%
2020/11/13	10	30.96	50.3	30.86	31.00	-40.3	2,331	-1.73%
2020/11/12	17	31.50	22	31.45	31.10	-5	2,406	-0.21%
2020/11/11	16	31.67	54	31.56	31.75	-38	2,418	-1.57%
2020/11/10	11	31.11	5	31.09	31.00	6	2,393	0.25%
2020/11/09	8	31.01	10	31.02	31.05	-2	2,386	-0.08%
2020/11/06	9	30.66	7	30.70	30.55	2	2,383	0.08%
2020/11/05	13	30.74	14	30.72	31.00	-1	2,412	-0.04%
2020/11/04	44.6	31.08	44.2	31.26	31.10	0.4	2,501	0.02%
2020/11/03	4	30.15	13	30.22	30.25	-9	2,454	-0.37%
2020/11/02	3	29.23	8	29.25	29.50	-5	2,451	-0.20%
2020/10/30	5	29.65	3	30.10	29.50	2	2,464	0.08%
2020/10/29	14	29.56	8	29.54	29.65	6	2,492	0.24%
2020/10/28	29	30.23	5	30.51	29.90	24	2,542	0.94%
2020/10/27	1.3	29.26	0	0.00	29.50	1.3	2,521	0.05%
2020/10/26	0	0.00	3	29.42	29.40	-3	2,524	-0.12%
2020/10/23	3	29.65	2	29.85	29.65	1	2,527	0.04%
2020/10/22	3	29.55	0	0.00	29.50	3	2,530	0.12%
2020/10/21	4	29.50	9	29.52	29.65	-5	2,534	-0.20%
2020/10/20	1	29.55	4	29.56	29.50	-3	2,542	-0.12%
2020/10/19	0	0.00	30	29.84	29.90	-30	2,548	-1.18%
2020/10/16	2	30.08	1	29.80	29.75	1	2,577	0.04%
2020/10/15	26	30.34	5	30.22	30.25	21	2,579	0.81%
2020/10/14	7	30.84	19	30.80	30.75	-12	2,583	-0.46%
2020/10/13	17	30.60	11	30.73	30.35	6	2,620	0.23%
2020/10/12	34	30.82	13	30.65	30.80	21	2,623	0.80%
2020/10/08	4	30.25	1	30.25	30.25	3	2,659	0.11%
2020/10/07	11	30.35	11	30.65	30.30	0	2,654	0.00%
2020/10/06	10	30.56	15	30.59	30.50	-5	2,650	-0.19%
2020/10/05	4	29.70	6	29.76	29.85	-2	2,639	-0.08%
2020/09/30	0	0.00	5	29.49	29.60	-5	2,646	-0.19%
2020/09/29	3.3	29.29	3	29.57	29.40	0.3	2,642	0.01%
2020/09/28	1	29.15	3	29.15	29.25	-2	2,632	-0.08%
2020/09/25	29	28.74	11	29.04	28.55	18	2,620	0.69%
2020/09/24	34	29.38	9	29.78	28.80	25	2,587	0.97%
2020/09/23	7	30.38	10	30.68	30.40	-3	2,554	-0.12%
2020/09/22	11	30.62	3	30.85	30.55	8	2,541	0.31%
2020/09/21	10	31.61	34	31.64	31.45	-24	2,513	-0.95%
2020/09/18	9	31.82	11	31.69	31.40	-2	2,496	-0.08%
2020/09/17	18	31.68	14	31.57	31.25	4	2,468	0.16%
2020/09/16	4.2	31.25	24	31.29	31.30	-19.8	2,436	-0.81%
2020/09/15	47	31.67	23	31.83	31.55	24	2,401	1.00%
2020/09/14	144	32.84	123	32.47	32.30	21	2,372	0.89%	大買/大賣/
2020/09/11	186	33.24	271	33.61	32.50	-85	2,214	-3.84%	大買/大賣/
2020/09/10	47	31.56	22	31.77	31.70	25	1,813	1.38%
2020/09/09	78	31.31	66	31.45	32.15	12	1,753	0.68%
2020/09/08	96	30.93	92	30.94	30.85	4	1,636	0.24%
2020/09/07	72	30.37	93	30.70	31.60	-21	1,439	-1.46%
2020/09/04	46	28.84	41	28.83	28.75	5	1,291	0.39%
2020/09/03	42	28.79	6	28.87	29.00	36	1,282	2.81%
2020/09/02	13	28.51	4	28.50	28.60	9	1,301	0.69%
2020/09/01	2.8	28.62	1	28.45	28.45	1.8	1,303	0.13%
2020/08/31	16	28.87	7	28.88	28.85	9	1,298	0.69%
2020/08/28	2	28.15	4	28.31	28.20	-2	1,278	-0.16%
2020/08/27	3	28.53	7	28.66	28.20	-4	1,271	-0.31%
2020/08/26	2	28.35	3	28.57	28.35	-1	1,259	-0.08%
2020/08/25	1.3	28.40	16	28.51	28.40	-14.7	1,252	-1.17%
2020/08/24	1	28.60	8	28.51	28.45	-7	1,242	-0.56%
2020/08/21	5	28.35	4	28.48	28.50	1	1,249	0.08%
2020/08/20	14	27.77	36	28.10	27.80	-22	1,237	-1.78%
2020/08/19	8	28.91	9	28.94	28.75	-1	1,201	-0.08%
2020/08/18	62	29.44	27	29.70	29.10	35	1,173	2.98%
2020/08/17	0	0.00	27	28.79	29.30	-27	1,091	-2.47%
2020/08/14	9	28.18	20	28.43	28.15	-11	1,063	-1.03%
2020/08/13	22	28.20	9	28.24	27.90	13	1,055	1.23%
2020/08/12	3	28.03	22	28.21	28.35	-19	1,059	-1.79%
2020/08/11	54	28.27	33	28.24	28.00	21	1,063	1.97%
2020/08/10	107	28.82	74	28.44	29.00	33	1,022	3.23%	大買/
2020/08/07	23	27.20	8	27.26	27.30	15	924	1.62%
2020/08/06	15	27.00	1	27.15	26.95	14	907	1.54%
2020/08/05	12	27.31	18	27.32	27.30	-6	893	-0.67%
2020/08/04	19	27.09	32	26.96	27.15	-13	877	-1.48%
2020/08/03	57	26.50	88	26.59	26.55	-31	846	-3.66%
2020/07/31	24	25.15	3	25.35	25.10	21	799	2.63%
2020/07/30	21	25.42	11	25.68	25.30	10	841	1.19%
2020/07/29	2	25.08	7	25.51	25.40	-5	859	-0.58%
2020/07/28	11	24.79	12	24.63	24.55	-1	847	-0.12%
2020/07/27	19	25.20	18	25.60	25.20	1	840	0.12%
2020/07/24	53	25.85	2	25.65	25.55	51	835	6.10%
2020/07/23	44	26.23	2	26.20	26.20	42	819	5.13%
2020/07/22	36	26.29	20	26.58	26.40	16	808	1.98%
2020/07/21	10	25.75	1	25.80	25.70	9	770	1.17%
2020/07/20	13	26.39	27	26.70	26.45	-14	756	-1.85%
2020/07/17	44	27.22	59	27.18	26.75	-15	739	-2.03%
2020/07/16	6	26.64	9	26.61	26.70	-3	690	-0.43%
2020/07/15	54	26.65	57	26.93	26.45	-3	674	-0.44%
2020/07/14	4	25.73	0	0.00	25.70	4	620	0.64%
2020/07/10	11	25.70	6	25.92	26.00	5	613	0.81%
2020/07/09	6.7	26.02	11	26.11	26.00	-4.3	607	-0.71%
2020/07/08	8	25.73	18	25.73	25.75	-10	593	-1.68%
2020/07/07	27	25.69	9	25.72	25.70	18	591	3.04%
2020/07/06	2	25.70	7	25.77	25.70	-5	590	-0.85%
2020/07/03	4	25.68	13	25.98	25.65	-9	589	-1.53%
2020/07/02	2	25.90	8	25.89	25.90	-6	585	-1.02%
2020/07/01	2	25.55	0	0.00	25.70	2	581	0.34%
2020/06/30	0	0.00	2	25.50	25.45	-2	579	-0.34%
2020/06/29	4	25.40	0	0.00	25.40	4	579	0.69%
2020/06/24	5	25.70	0	0.00	25.55	5	574	0.87%
2020/06/22	3	25.80	3	25.78	25.55	0	573	0.00%
2020/06/19	21	25.97	21	25.95	25.70	0	572	0.00%
2020/06/18	3	25.30	2	25.30	25.30	1	552	0.18%
2020/06/17	0	0.00	9	25.28	25.35	-9	547	-1.64%
2020/06/16	1	24.80	3	25.10	25.00	-2	549	-0.36%
2020/06/15	4	24.73	6	24.78	24.55	-2	556	-0.36%
2020/06/12	4	24.33	2	24.50	24.55	2	557	0.36%
2020/06/11	6	25.45	6	25.21	24.90	0	551	0.00%
2020/06/10	2	25.73	19	25.76	25.70	-17	544	-3.12%
2020/06/09	22	26.17	13	26.23	26.00	9	559	1.61%
2020/06/08	0	0.00	7	25.32	25.25	-7	528	-1.32%
2020/06/05	2	25.05	2	25.15	25.15	0	518	0.00%
2020/06/04	36	25.10	39	25.18	25.00	-3	516	-0.58%
2020/06/03	11	24.60	0	0.00	24.55	11	497	2.21%
2020/06/02	0	0.00	6	24.47	24.50	-6	495	-1.21%
2020/05/29	1	24.55	0	0.00	24.55	1	486	0.21%
2020/05/28	21	24.70	30	24.69	24.35	-9	481	-1.87%
2020/05/27	0	0.00	29	24.27	24.30	-29	464	-6.24%
2020/05/26	2	24.20	1	24.25	24.15	1	462	0.22%
2020/05/22	1	24.30	0	0.00	24.20	1	462	0.22%
2020/05/19	12	24.61	6	25.03	24.40	6	445	1.35%
2020/05/18	28	24.66	21	24.73	24.85	7	433	1.62%
2020/05/15	9	23.93	7	24.21	24.20	2	411	0.49%
2020/05/14	15	23.94	18	24.13	23.75	-3	406	-0.73%
2020/05/13	2	23.58	1	23.85	23.50	1	392	0.25%
2020/05/11	1	24.30	0	0.00	24.10	1	382	0.26%
2020/05/08	2	24.38	0	0.00	24.05	2	376	0.53%
2020/05/07	0	0.00	1	24.30	24.30	-1	368	-0.27%
2020/05/06	7	24.64	22	24.63	24.35	-15	357	-4.20%
2020/05/05	2	22.70	25	22.64	23.00	-23	306	-7.50%
2020/05/04	2	20.88	5	21.20	20.95	-3	280	-1.07%
2020/04/30	9	21.28	13	21.40	21.40	-4	280	-1.43%
2020/04/29	1	20.90	1	21.15	21.10	0	281	0.00%
2020/04/28	2	20.75	0	0.00	20.80	2	283	0.71%
2020/04/27	1	20.60	6	20.75	20.75	-5	294	-1.70%
2020/04/23	0	0.00	1	20.20	20.30	-1	293	-0.34%
2020/04/22	1	19.95	0	0.00	20.20	1	292	0.34%
2020/04/14	0.1	21.25	0	0.00	21.10	0.1	301	0.03%
2020/04/10	6	20.66	0	0.00	20.95	6	296	2.02%
2020/04/09	2	20.60	4	20.75	20.65	-2	297	-0.67%
2020/04/08	3	20.58	0	0.00	20.75	3	296	1.01%
2020/04/07	0	0.00	28	19.63	19.70	-28	295	-9.47%
2020/04/06	1	19.35	10	19.40	19.50	-9	300	-2.99%
2020/04/01	3	19.10	0	0.00	19.50	3	298	1.00%
2020/03/31	5	19.50	0	0.00	19.25	5	298	1.67%
2020/03/30	1	19.10	1	19.10	19.45	0	299	0.00%
2020/03/26	0	0.00	11	19.35	19.45	-11	297	-3.70%
2020/03/25	3	18.88	4	19.09	19.20	-1	293	-0.34%
2020/03/24	2	18.15	7	18.09	18.30	-5	287	-1.74%
2020/03/23	9	17.39	3	17.25	17.55	6	287	2.09%
2020/03/20	22	17.40	1	17.60	17.60	21	284	7.37%
2020/03/19	0	0.00	11	16.66	16.60	-11	279	-3.94%
2020/03/18	10	18.86	1	18.90	18.35	9	268	3.36%
2020/03/17	5	18.85	9	18.78	18.90	-4	263	-1.52%
2020/03/16	5	19.35	10	19.38	19.30	-5	258	-1.94%
2020/03/13	20	19.15	5	19.25	19.25	15	252	5.94%
2020/03/12	0	0.00	10	22.00	21.15	-10	227	-4.40%
2020/03/11	1	22.70	3	23.00	22.55	-2	212	-0.94%
2020/03/10	10	22.70	5	22.50	22.85	5	211	2.36%
2020/03/09	5	23.15	0	0.00	22.95	5	203	2.45%
2020/03/06	1	23.55	0	0.00	23.50	1	198	0.50%
2020/03/05	1	23.75	1	23.85	23.75	0	197	0.00%
2020/03/04	0	0.00	25	23.65	23.80	-25	197	-12.64%
2020/03/03	0	0.00	1	23.85	23.90	-1	198	-0.50%
2020/03/02	0	0.00	11	23.50	23.70	-11	197	-5.58%
2020/02/27	5	23.90	10	23.90	23.70	-5	193	-2.59%
2020/02/26	1	23.75	7	23.99	23.85	-6	192	-3.12%
2020/02/25	0	0.00	1	23.70	23.60	-1	191	-0.52%
2020/02/24	1	23.90	1	23.70	23.70	0	191	0.00%
2020/02/21	4	23.98	0	0.00	24.00	4	192	2.07%
2020/02/20	5	24.05	0	0.00	24.10	5	192	2.59%
2020/02/19	4	24.15	14	24.29	24.15	-10	192	-5.20%
2020/02/18	1	23.65	0	0.00	23.65	1	189	0.53%
2020/02/17	0	0.00	3	23.82	23.80	-3	192	-1.56%
2020/02/13	0	0.00	1	23.55	23.60	-1	193	-0.52%
2020/02/12	4	23.38	0	0.00	23.40	4	197	2.02%
2020/02/10	2	23.45	0	0.00	23.40	2	206	0.97%
2020/02/06	2	23.88	15	23.90	23.80	-13	247	-5.26%
2020/02/05	0	0.00	1	23.70	23.75	-1	249	-0.40%
2020/02/04	1	23.55	7	23.44	23.60	-6	249	-2.40%
2020/02/03	12	23.01	38	23.29	23.30	-26	251	-10.35%
2020/01/30	6	23.82	0	0.00	23.20	6	246	2.43%
2020/01/20	0	0.00	1	24.85	24.85	-1	236	-0.42%
2020/01/16	7	24.85	0	0.00	24.95	7	237	2.95%
2020/01/15	0	0.00	2	24.95	24.85	-2	237	-0.84%
2020/01/14	0	0.00	6	25.18	25.20	-6	237	-2.53%
2020/01/13	16	25.21	66	25.48	25.10	-50	234	-21.28%
2020/01/10	5	24.85	3	24.85	24.85	2	223	0.89%
2020/01/09	0	0.00	6	24.61	24.65	-6	224	-2.68%
2020/01/08	3	24.60	0	0.00	24.55	3	226	1.33%
2020/01/07	16	24.70	0	0.00	24.75	16	230	6.93%
2020/01/03	20	25.25	4	25.25	25.15	16	237	6.74%
2020/01/02	4	25.20	8	25.22	25.20	-4	237	-1.69%
2019/12/31	0	0.00	19	25.11	25.10	-19	237	-7.99%
2019/12/30	11	25.31	9	25.31	25.30	2	238	0.84%
2019/12/27	0	0.00	7	24.85	24.85	-7	240	-2.91%
2019/12/26	0	0.00	3	24.88	24.85	-3	304	-0.98%
2019/12/25	0	0.00	9	24.82	24.80	-9	339	-2.65%
2019/12/24	7	24.84	2	24.90	24.80	5	338	1.48%
2019/12/20	1	24.60	2	24.65	24.65	-1	339	-0.29%
2019/12/19	0	0.00	1	24.75	24.75	-1	340	-0.29%
2019/12/18	4	24.78	2	24.65	24.85	2	342	0.58%
2019/12/17	2	24.55	2	24.50	24.55	0	339	0.00%
2019/12/16	0	0.00	1	24.45	24.50	-1	350	-0.29%
2019/12/13	3	24.35	8	24.33	24.35	-5	370	-1.35%
2019/12/12	19	24.31	2	24.30	24.30	17	370	4.59%
2019/12/11	3	24.35	0	0.00	24.35	3	370	0.81%
2019/12/10	3	24.40	1	24.45	24.40	2	371	0.54%
2019/12/06	1	24.45	0	0.00	24.40	1	371	0.27%
2019/12/05	2	24.30	0	0.00	24.35	2	374	0.53%
2019/11/28	2	24.55	0	0.00	24.55	2	395	0.51%
2019/11/26	5	24.70	0	0.00	24.65	5	397	1.26%
2019/11/25	8	24.70	7	24.74	24.80	1	397	0.25%
2019/11/22	2	24.50	0	0.00	24.40	2	395	0.51%
2019/11/21	6	24.37	0	0.00	24.60	6	394	1.52%
2019/11/20	11	24.50	0	0.00	24.60	11	401	2.74%
2019/11/15	14	24.31	0	0.00	24.35	14	402	3.47%
2019/11/14	0	0.00	10	24.40	24.50	-10	398	-2.51%
2019/11/13	0	0.00	3	24.55	24.65	-3	396	-0.76%
2019/11/12	2	24.65	2	24.85	24.65	0	396	0.00%
2019/11/11	16	24.71	17.4	24.83	24.60	-1.4	395	-0.35%
2019/11/08	7	25.44	0	0.00	25.15	7	393	1.78%
2019/11/07	2	25.50	21	25.50	25.50	-19	394	-4.81%
2019/11/06	46	25.79	45	25.74	25.25	1	391	0.26%
2019/11/05	4	24.89	31	24.92	25.00	-27	360	-7.49%
2019/11/01	3	24.48	3	24.50	24.40	0	355	0.00%
2019/10/31	5	24.52	2	24.65	24.50	3	357	0.84%
2019/10/30	6	24.64	5	24.58	24.75	1	361	0.28%
2019/10/29	1	24.90	4	24.70	24.60	-3	362	-0.83%
2019/10/28	2	24.90	6	24.96	24.90	-4	364	-1.10%
2019/10/25	10	24.95	10	24.96	25.00	0	365	0.00%
2019/10/24	6	25.08	0	0.00	25.00	6	367	1.63%
2019/10/23	0	0.00	2	25.05	25.05	-2	367	-0.54%
2019/10/22	5	25.10	4	25.10	25.10	1	370	0.27%
2019/10/21	4	25.25	1	25.30	25.25	3	370	0.81%
2019/10/18	4	25.08	0	0.00	25.00	4	371	1.08%
2019/10/17	1	25.05	3	25.22	25.20	-2	372	-0.54%
2019/10/16	7	25.13	7	25.19	25.20	0	375	0.00%
2019/10/15	11	25.04	9	25.25	25.00	2	381	0.52%
2019/10/14	19	25.09	16	25.14	25.00	3	390	0.77%
2019/10/09	22	25.20	2	25.25	24.95	20	388	5.15%
2019/10/08	6	25.56	1	25.40	25.50	5	384	1.30%
2019/10/07	3	25.53	4	25.48	25.45	-1	382	-0.26%
2019/10/04	19.1	25.85	5	25.65	25.65	14.1	381	3.70%
2019/10/03	3	25.63	54	26.01	26.00	-51	379	-13.45%
2019/10/02	110	26.40	121	26.54	26.40	-11	370	-2.97%	大買/大賣/
2019/10/01	81	25.80	81	25.75	26.00	0	306	0.00%
2019/09/27	3	24.75	11	24.88	24.70	-8	273	-2.93%
2019/09/26	5	24.95	6	25.21	24.90	-1	273	-0.37%
2019/09/25	3	24.85	1	25.00	24.95	2	271	0.74%
2019/09/24	1	25.00	2	25.13	25.15	-1	272	-0.37%
2019/09/23	11	24.99	3	25.07	24.95	8	273	2.93%
2019/09/20	1	25.20	0	0.00	25.20	1	272	0.37%
2019/09/19	4	25.60	11	25.74	25.40	-7	271	-2.58%
2019/09/18	16	25.51	33	25.49	25.40	-17	260	-6.53%
2019/09/17	7	24.70	0	0.00	24.65	7	240	2.91%
2019/09/16	3	25.00	16	25.03	24.95	-13	242	-5.37%
2019/09/12	11	24.67	0	0.00	24.75	11	242	4.53%
2019/09/11	2	24.65	8	24.83	24.75	-6	243	-2.46%
2019/09/10	9	24.73	0	0.00	24.70	9	244	3.68%
2019/09/09	0	0.00	2	25.15	25.00	-2	245	-0.82%
2019/09/06	3	25.15	45	25.11	25.05	-42	244	-17.20%
2019/09/05	2	24.70	11	24.61	24.85	-9	232	-3.87%
2019/09/04	2	24.25	1	24.20	24.20	1	224	0.44%
2019/09/03	5	24.04	4	24.15	24.00	1	224	0.44%
2019/09/02	3	23.82	3	24.05	23.85	0	225	0.00%
2019/08/30	0	0.00	2	23.95	23.85	-2	225	-0.89%
2019/08/29	1	23.75	0	0.00	23.75	1	234	0.43%
2019/08/27	0	0.00	1	23.70	23.65	-1	237	-0.42%
2019/08/26	2	23.40	0	0.00	23.45	2	241	0.83%
2019/08/23	2	23.50	14	23.56	23.80	-12	242	-4.94%
2019/08/21	0.5	23.20	0	0.00	23.30	0.5	236	0.21%
2019/08/20	5	23.32	3	23.30	23.30	2	237	0.84%
2019/08/19	0	0.00	2	23.35	23.30	-2	238	-0.84%
2019/08/16	0	0.00	1	23.25	23.30	-1	241	-0.41%
2019/08/14	0	0.00	4	23.24	23.40	-4	245	-1.63%
2019/08/13	2	23.08	0	0.00	23.05	2	254	0.78%
2019/08/12	12	23.14	1	23.35	23.30	11	255	4.31%
2019/08/08	0	0.00	2	23.65	23.80	-2	251	-0.80%
2019/08/07	7	23.44	7	23.69	23.45	0	252	0.00%
2019/08/05	2	23.50	1	23.75	23.70	1	257	0.39%
2019/08/02	6	23.51	18	23.51	23.50	-12	258	-4.64%
2019/08/01	7	24.07	4	24.10	23.90	3	262	1.14%
2019/07/31	1	24.25	1	24.50	24.35	0	265	0.00%
2019/07/30	9	24.54	0	0.00	24.55	9	264	3.40%
2019/07/29	7	24.80	6	24.80	24.75	1	266	0.37%
2019/07/26	7	24.77	0	0.00	24.80	7	275	2.54%
2019/07/25	5	24.85	0	0.00	24.85	5	287	1.74%
2019/07/24	9	24.95	0	0.00	24.85	9	288	3.12%
2019/07/22	0	0.00	5	24.94	25.00	-5	292	-1.71%
2019/07/19	0	0.00	25	24.94	24.85	-25	294	-8.49%
2019/07/18	15	24.97	8	24.99	24.90	7	297	2.35%
2019/07/17	9	25.31	16	25.27	25.20	-7	299	-2.34%
2019/07/16	47	25.00	5	24.95	25.00	42	292	14.34%
2019/07/15	15	25.30	0	0.00	25.35	15	290	5.16%
2019/07/12	2	25.35	0	0.00	25.45	2	305	0.65%
2019/07/11	3	25.45	0	0.00	25.45	3	310	0.97%
2019/07/10	12	25.63	21	25.68	25.60	-9	316	-2.85%
2019/07/09	0	0.00	4	25.45	25.55	-4	316	-1.26%
2019/07/08	17	25.29	7	25.33	25.30	10	320	3.12%
2019/07/05	7	25.33	0	0.00	25.30	7	328	2.13%
2019/07/04	23	25.34	4	25.30	25.30	19	339	5.60%
2019/07/03	2	25.40	0	0.00	25.40	2	343	0.58%
2019/07/01	5	25.55	0	0.00	25.55	5	348	1.43%
2019/06/28	14	25.60	0	0.00	25.55	14	352	3.97%
2019/06/27	9	25.60	1	25.75	25.75	8	355	2.25%
2019/06/26	3	25.60	0	0.00	25.75	3	360	0.83%
2019/06/25	0	0.00	3	25.85	25.70	-3	371	-0.81%
2019/06/21	2	25.65	2	25.75	25.75	0	380	0.00%
2019/06/20	5	25.61	15	25.77	25.80	-10	391	-2.55%
2019/06/19	4	25.60	2	25.80	25.60	2	404	0.49%
2019/06/18	10	25.60	0	0.00	25.60	10	443	2.26%
2019/06/17	1	25.70	1	25.80	25.80	0	519	0.00%
2019/06/13	6	25.63	6	25.70	25.70	0	542	0.00%
2019/06/12	0	0.00	6	25.80	25.65	-6	546	-1.10%
2019/06/11	7	25.63	15	25.68	25.75	-8	552	-1.45%
2019/06/10	4	25.60	0	0.00	25.75	4	552	0.72%
2019/06/06	0	0.00	7	25.77	25.75	-7	555	-1.26%
2019/06/05	15	26.02	14	26.32	26.00	1	556	0.18%
2019/06/04	0	0.00	2	25.95	25.90	-2	551	-0.36%
2019/06/03	0	0.00	5	25.88	25.90	-5	562	-0.89%
2019/05/31	28	25.88	24	25.84	25.70	4	567	0.70%
2019/05/30	0	0.00	14	25.54	25.60	-14	570	-2.45%
2019/05/29	5	25.41	5	25.40	25.40	0	577	0.00%
2019/05/28	14	25.64	2	25.80	25.65	12	581	2.06%
2019/05/27	0	0.00	3	25.70	25.70	-3	588	-0.51%
2019/05/24	2	25.40	0	0.00	25.65	2	595	0.34%
2019/05/23	5	25.42	7	25.57	25.50	-2	607	-0.33%
2019/05/22	22	25.42	14	25.54	25.40	8	634	1.26%
2019/05/21	5	25.50	5	25.80	25.60	0	665	0.00%
2019/05/20	15	25.69	21	25.71	25.50	-6	773	-0.78%
2019/05/17	5	24.80	0	0.00	25.00	5	769	0.65%
2019/05/16	1	24.90	4	24.91	24.85	-3	778	-0.39%
2019/05/15	10	25.00	2	25.05	24.95	8	783	1.02%
2019/05/14	11	24.79	5	24.61	24.90	6	794	0.75%
2019/05/13	11	25.16	2	25.18	25.10	9	803	1.12%
2019/05/10	13	25.72	11	25.50	25.50	2	815	0.25%
2019/05/09	9	25.96	8	26.02	25.75	1	823	0.12%
2019/05/08	3	26.40	3	26.05	26.30	0	828	0.00%
2019/05/07	14	26.31	2	26.35	26.35	12	826	1.45%
2019/05/06	16	26.38	18	26.46	26.25	-2	845	-0.24%
2019/05/03	10	26.86	10	26.88	26.75	0	905	0.00%
2019/05/02	12	26.80	29	26.84	26.60	-17	910	-1.87%
2019/04/30	2	26.35	2.2	26.34	26.35	-0.2	902	-0.02%
2019/04/29	5.1	26.35	14	26.51	26.40	-8.9	917	-0.97%
2019/04/26	2	26.45	14	26.45	26.50	-12	915	-1.31%
2019/04/24	16	26.49	4	26.70	26.45	12	919	1.31%
2019/04/23	23	26.62	1	26.55	26.55	22	920	2.39%
2019/04/22	10	26.87	6	26.82	26.70	4	933	0.43%
2019/04/19	8	26.95	30	26.95	26.70	-22	939	-2.34%
2019/04/18	32	27.00	9	26.87	27.10	23	953	2.41%
2019/04/17	6	26.58	2	26.65	26.55	4	947	0.42%
2019/04/16	0	0.00	11	26.57	26.65	-11	945	-1.16%
2019/04/15	3	26.75	2	26.65	26.65	1	947	0.11%
2019/04/12	9	26.61	0	0.00	26.50	9	969	0.93%
2019/04/11	11	26.99	6	26.85	26.80	5	974	0.51%
2019/04/10	8	26.89	6	26.95	27.00	2	977	0.20%
2019/04/09	5	26.75	12	26.77	26.75	-7	985	-0.71%
2019/04/08	2	26.75	5	26.80	26.75	-3	990	-0.30%
2019/04/03	0.1	26.40	6	26.60	26.60	-5.9	1,001	-0.59%
2019/04/02	3	26.65	7	26.74	26.50	-4	1,016	-0.39%
2019/04/01	2	26.60	13	26.62	26.75	-11	1,100	-1.00%
2019/03/29	19	26.43	4	26.50	26.40	15	1,204	1.25%
2019/03/28	15	26.47	16	26.42	26.40	-1	1,211	-0.08%
2019/03/27	15	26.72	7	26.83	26.70	8	1,258	0.64%
2019/03/26	2	26.80	4	26.60	26.60	-2	1,257	-0.16%
2019/03/25	13	26.56	12	26.53	26.50	1	1,256	0.08%
2019/03/22	34	27.16	19	27.22	26.95	15	1,244	1.21%
2019/03/21	41	27.67	40	27.63	27.40	1	1,233	0.08%
2019/03/20	93	27.55	140	27.77	27.25	-47	1,202	-3.91%	大賣/
2019/03/19	13	26.92	80	27.07	27.20	-67	1,132	-5.92%
2019/03/18	0	0.00	5	26.85	26.85	-5	1,115	-0.45%
2019/03/15	8	26.75	10	26.69	26.75	-2	1,132	-0.18%
2019/03/14	23	26.86	6	26.76	26.65	17	1,134	1.50%
2019/03/13	8	26.84	3	26.92	26.70	5	1,142	0.44%
2019/03/12	7	26.83	4	27.00	26.80	3	1,147	0.26%
2019/03/11	7	26.66	14	26.69	26.70	-7	1,157	-0.60%
2019/03/08	8	26.74	5	26.76	26.80	3	1,178	0.25%
2019/03/07	47	26.77	6	26.80	26.60	41	1,223	3.35%
2019/03/06	21	27.13	3	27.10	27.15	18	1,230	1.46%
2019/03/05	9	27.02	17	26.94	27.00	-8	1,237	-0.65%
2019/03/04	36.2	27.05	26	27.00	26.95	10.2	1,248	0.82%
2019/02/27	5	26.80	7	26.71	26.90	-2	1,276	-0.16%
2019/02/26	18	27.08	19	26.87	26.75	-1	1,277	-0.08%
2019/02/25	12	26.83	9.1	26.87	27.00	2.9	1,281	0.23%
2019/02/22	33	26.73	5	26.75	26.60	28	1,281	2.19%
2019/02/21	58	27.10	0	0.00	26.80	58	1,274	4.55%
2019/02/20	43	27.41	24	27.64	27.40	19	1,250	1.52%
2019/02/19	63	27.60	201	27.58	27.80	-138	1,228	-11.23%	大賣/鉅額交易
2019/02/18	30	26.28	3	26.40	26.25	27	1,133	2.38%
2019/02/15	22	26.47	7	26.68	26.20	15	1,225	1.22%
2019/02/14	5	26.58	3	26.52	26.60	2	1,222	0.16%
2019/02/13	42	26.60	20	27.10	26.55	22	1,236	1.78%
2019/02/12	20	26.85	25	27.03	27.00	-5	1,236	-0.40%
2019/02/11	8	26.99	32	27.09	26.80	-24	1,231	-1.95%
2019/01/30	101	26.77	79	26.81	26.50	22	1,225	1.80%	大買/
2019/01/29	9	26.33	29	26.72	27.00	-20	1,236	-1.62%
2019/01/28	39	26.39	17	26.43	26.35	22	1,241	1.77%
2019/01/25	69	26.75	51	26.79	26.50	18	1,288	1.40%
2019/01/24	56	26.79	132	26.95	26.80	-76	1,282	-5.93%	大賣/
2019/01/23	3	25.95	16	26.00	25.90	-13	1,230	-1.06%
2019/01/22	11	25.70	25	25.66	25.70	-14	1,233	-1.13%
2019/01/21	8	25.46	10	25.53	25.55	-2	1,242	-0.16%
2019/01/18	11	26.29	10	26.30	26.25	1	1,252	0.08%
2019/01/17	25	26.33	1	26.40	26.25	24	1,286	1.87%
2019/01/16	41	26.58	8	26.67	26.60	33	1,313	2.51%
2019/01/15	38	26.35	31	26.57	26.60	7	1,326	0.53%
2019/01/14	23	26.42	47	26.71	26.30	-24	1,344	-1.79%
2019/01/11	16	26.46	11	26.56	26.30	5	1,354	0.37%
2019/01/10	14	26.43	30	26.40	26.65	-16	1,388	-1.15%
2019/01/09	8	25.96	9	26.13	25.85	-1	1,399	-0.07%
2019/01/08	5	25.80	1	25.60	25.80	4	1,415	0.28%
2019/01/07	5	25.53	3	25.67	25.55	2	1,440	0.14%
2019/01/04	39	25.18	23	25.25	25.25	16	1,486	1.08%
2019/01/03	14	25.44	3	25.65	25.65	11	1,557	0.71%
2019/01/02	77	25.93	32	26.16	25.80	45	1,603	2.81%
2018/12/28	36	26.42	22	26.65	26.35	14	1,655	0.85%
2018/12/27	31	26.40	7	26.46	26.20	24	1,732	1.39%
2018/12/26	27	26.29	21	26.58	26.00	6	1,791	0.33%
2018/12/25	95	26.69	98	26.61	26.60	-3	1,924	-0.16%
2018/12/24	209	27.99	243	28.12	27.40	-34	1,969	-1.73%	大買/大賣/
2018/12/22	187	27.87	261	27.73	27.70	-74	2,010	-3.68%	大買/大賣/
2018/12/21	52	25.93	42	26.15	26.05	10	2,102	0.48%
2018/12/20	211	26.23	290	26.23	26.10	-79	2,275	-3.47%	大買/大賣/
2018/12/19	31	25.26	0	0.00	25.30	31	2,565	1.21%
2018/12/18	38	25.31	1	25.45	25.30	37	3,072	1.20%
2018/12/17	14	25.51	19	25.49	25.50	-5	3,307	-0.15%
2018/12/14	14	25.46	1	25.55	25.45	13	3,425	0.38%
2018/12/13	22	25.89	11	26.09	25.75	11	3,675	0.30%
2018/12/12	7	25.65	34	25.65	25.70	-27	3,781	-0.71%
2018/12/11	10	25.50	85	25.51	25.40	-75	3,964	-1.89%
2018/12/10	23	25.44	51	25.52	25.35	-28	4,155	-0.67%
2018/12/07	15	25.21	9	25.28	25.20	6	4,567	0.13%
2018/12/06	61	25.28	22	25.51	25.20	39	4,835	0.81%
2018/12/05	34	25.64	4	25.64	25.60	30	4,875	0.62%
2018/12/04	37	26.18	17	26.30	26.10	20	4,991	0.40%
2018/12/03	14	25.95	7	25.96	26.10	7	5,147	0.14%
2018/11/30	123	25.44	81	25.57	25.55	42	5,162	0.81%	大買/
2018/11/29	6	26.21	10	26.25	26.10	-4	5,170	-0.08%
2018/11/28	8	25.67	15	25.75	26.00	-7	5,154	-0.14%
2018/11/27	47	25.97	44	25.99	25.85	3	5,151	0.06%
2018/11/26	69	26.08	18	26.06	26.45	51	5,143	0.99%
2018/11/23	6	26.87	18	27.06	26.70	-12	5,140	-0.23%
2018/11/22	7	27.26	6	27.34	27.00	1	5,145	0.02%
2018/11/21	33	27.32	11	27.53	27.20	22	5,151	0.43%
2018/11/20	18	27.36	12	27.29	27.40	6	5,197	0.12%
2018/11/19	12	27.54	49	27.52	27.50	-37	5,451	-0.68%
2018/11/16	29	27.84	3	27.73	27.50	26	5,490	0.47%
2018/11/15	12	28.14	17	27.88	27.90	-5	5,487	-0.09%
2018/11/14	72	28.78	58	28.60	28.00	14	5,475	0.26%
2018/11/13	31	27.02	10	27.40	27.40	21	5,381	0.39%
2018/11/12	2	27.40	21	27.67	27.40	-19	5,380	-0.35%
2018/11/09	27	27.26	43	27.18	27.30	-16	5,368	-0.30%
2018/11/08	43	27.15	20	27.15	27.15	23	5,363	0.43%
2018/11/07	5	26.91	6	27.13	26.90	-1	5,373	-0.02%
2018/11/06	7	27.00	4	26.88	26.70	3	5,392	0.06%
2018/11/05	6	27.31	10	26.94	26.90	-4	5,378	-0.07%
2018/11/02	44	27.28	77	27.03	26.90	-33	5,367	-0.61%
2018/11/01	18	26.02	29	25.99	26.10	-11	5,317	-0.21%
2018/10/31	5	25.69	14	25.82	25.95	-9	5,308	-0.17%
2018/10/30	27	25.44	15	25.50	25.50	12	5,298	0.23%
2018/10/29	3	25.23	10	25.25	25.40	-7	5,286	-0.13%
2018/10/26	41	25.53	6	25.22	25.10	35	5,283	0.66%
2018/10/25	21	25.83	5	25.88	25.50	16	5,266	0.30%
2018/10/24	18	27.00	18	26.91	26.85	0	5,241	0.00%
2018/10/23	33	27.81	12	27.97	27.55	21	5,276	0.40%
2018/10/22	32.1	28.07	22	28.11	28.10	10.1	5,268	0.19%
2018/10/19	5	27.83	23	27.87	27.90	-18	5,261	-0.34%
2018/10/18	13	28.40	29	28.39	28.40	-16	5,244	-0.31%
2018/10/17	30	28.21	7	29.14	28.00	23	5,240	0.44%
2018/10/16	17	28.84	5	28.84	28.65	12	5,216	0.23%
2018/10/15	17	28.72	17	28.97	28.90	0	5,209	0.00%
2018/10/12	17	28.58	59	28.38	28.90	-42	5,187	-0.81%
2018/10/11	141	28.49	79.5	28.52	28.15	61.5	5,151	1.19%	大買/
2018/10/09	30	31.20	37	31.37	31.25	-7	5,095	-0.14%
2018/10/08	61	31.39	74	31.21	31.50	-13	5,103	-0.25%
2018/10/05	121	30.87	79	31.20	30.70	42	5,050	0.83%	大買/
2018/10/04	49	32.27	62.5	32.21	32.45	-13.5	4,964	-0.27%
2018/10/03	149	32.79	116	33.22	32.00	33	4,945	0.67%	大買/大賣/
2018/10/02	40	33.46	40	33.44	33.15	0	4,826	0.00%
2018/10/01	122	33.70	110	33.81	33.70	12	4,780	0.25%	大買/大賣/
2018/09/28	233.1	34.79	176.1	34.44	33.95	57.1	4,671	1.22%	大買/大賣/
2018/09/27	135	35.30	278	35.30	35.40	-143	4,499	-3.18%	大買/大賣/鉅額交易
2018/09/26	502	35.63	533	35.50	36.10	-31	4,349	-0.71%	大買/大賣/
2018/09/25	424	34.98	367	35.12	34.60	57	4,034	1.41%	大買/大賣/
2018/09/21	215	33.66	176	33.67	33.45	39	3,571	1.09%	大買/大賣/
2018/09/20	111	32.69	151	32.73	32.75	-40	3,398	-1.18%	大買/大賣/
2018/09/19	259	33.00	251	33.07	32.50	8	3,343	0.24%	大買/大賣/
2018/09/18	127	31.67	182	31.73	31.30	-55	3,358	-1.64%	大買/大賣/
2018/09/17	320	32.70	369	32.79	32.35	-49	3,306	-1.48%	大買/大賣/
2018/09/14	186	31.51	242	31.57	31.80	-56	3,240	-1.73%	大買/大賣/
2018/09/13	550	32.66	478	32.74	32.60	72	3,161	2.28%	大買/大賣/
2018/09/12	195	30.66	192	30.88	31.60	3	3,062	0.10%	大買/大賣/
2018/09/11	44	28.49	37	28.56	28.75	7	3,301	0.21%
2018/09/10	121	28.86	162	28.90	29.00	-41	3,417	-1.20%	大買/大賣/
2018/09/07	268	28.97	354	28.83	28.40	-86	3,528	-2.44%	大買/大賣/
2018/09/06	102	28.09	76	28.11	27.50	26	3,424	0.76%	大買/
2018/09/05	97	28.39	86	28.48	28.30	11	3,520	0.31%
2018/09/04	4	27.30	25	27.09	27.30	-21	3,480	-0.60%
2018/09/03	46	27.44	9	27.52	27.05	37	3,492	1.06%
2018/08/31	17	28.14	20	27.93	27.85	-3	3,500	-0.09%
2018/08/30	33	28.51	31	28.56	28.25	2	3,507	0.06%
2018/08/29	4	28.10	0	0.00	28.10	4	3,505	0.11%
2018/08/28	47	28.23	14	28.20	28.10	33	3,518	0.94%
2018/08/27	64	28.47	47	28.71	28.40	17	3,590	0.47%
2018/08/24	394	28.61	362	28.74	28.65	32	3,623	0.88%	大買/大賣/
2018/08/23	8	26.73	92	27.30	28.15	-84	3,380	-2.49%
2018/08/22	1	25.60	7	25.79	25.60	-6	3,358	-0.18%
2018/08/21	8	25.23	0	0.00	25.25	8	3,393	0.24%
2018/08/20	5	25.34	10	25.58	25.25	-5	3,429	-0.15%
2018/08/17	5	25.62	0	0.00	25.60	5	3,445	0.15%
2018/08/16	12	24.98	0	0.00	25.60	12	3,470	0.35%
2018/08/15	7	25.69	44	25.98	25.65	-37	3,511	-1.05%
2018/08/14	4	26.03	2	26.05	26.20	2	3,527	0.06%
2018/08/13	16	25.86	31	25.98	25.60	-15	3,538	-0.42%
2018/08/10	12	27.05	8	26.90	26.85	4	3,532	0.11%
2018/08/09	2	27.40	7	27.49	27.40	-5	3,550	-0.14%
2018/08/08	14	27.79	12	27.88	27.70	2	3,577	0.06%
2018/08/07	17	27.88	7	27.90	27.75	10	3,683	0.27%
2018/08/06	6	27.73	5	28.10	28.00	1	3,734	0.03%
2018/08/03	7	27.80	1	28.00	27.80	6	3,907	0.15%
2018/08/02	15	27.80	18	27.88	27.75	-3	4,179	-0.07%
2018/08/01	24	28.08	11	28.22	28.05	13	4,348	0.30%
2018/07/31	14	28.04	5	28.15	28.15	9	4,374	0.21%
2018/07/30	85	28.57	93	28.75	28.15	-8	4,411	-0.18%
2018/07/27	13	27.88	0	0.00	27.90	13	4,403	0.30%
2018/07/26	18	27.96	2	28.20	27.85	16	4,537	0.35%
2018/07/25	11	27.93	0	0.00	27.80	11	4,704	0.23%
2018/07/24	41	28.07	3	28.33	28.05	38	4,854	0.78%
2018/07/23	15	27.77	17	27.71	27.60	-2	4,997	-0.04%
2018/07/20	34	28.10	0	0.00	27.80	34	5,208	0.65%
2018/07/19	9	28.53	2	28.60	28.50	7	5,216	0.13%
2018/07/18	12	28.98	15	28.95	28.80	-3	5,234	-0.06%
2018/07/17	66	29.57	72	29.71	29.00	-6	5,258	-0.11%
2018/07/16	74	29.25	45	29.39	29.45	29	5,258	0.55%
2018/07/13	12	28.49	2	28.40	28.35	10	5,234	0.19%
2018/07/12	6.2	28.53	3	28.68	28.45	3.2	5,243	0.06%
2018/07/11	46	29.18	19	28.78	28.45	27	5,258	0.51%
2018/07/10	11	28.83	5	29.08	28.85	6	5,246	0.12%
2018/07/09	4	28.00	13	28.16	28.70	-9	5,271	-0.17%
2018/07/06	28	27.62	38	27.93	27.90	-10	5,327	-0.19%
2018/07/05	19	28.21	10	28.72	27.85	9	5,507	0.16%
2018/07/04	16	28.32	50	28.60	28.80	-34	5,719	-0.59%
2018/07/03	46	29.14	65	29.06	28.60	-19	5,873	-0.32%
2018/07/02	37	29.46	15	29.48	29.35	22	6,167	0.36%
2018/06/29	68	30.62	18	30.57	30.15	50	6,152	0.81%
2018/06/28	74	30.27	70	30.40	30.00	4	6,147	0.07%
2018/06/27	272	31.18	295	31.41	30.00	-23	6,209	-0.37%	大買/大賣/
2018/06/26	47	29.19	71	29.33	29.40	-24	6,028	-0.40%
2018/06/25	123	30.41	59	31.10	29.80	64	5,979	1.07%	大買/
2018/06/22	141	31.43	186	31.46	30.65	-45	5,874	-0.77%	大買/大賣/
2018/06/21	343	33.52	373	33.48	32.55	-30	5,762	-0.52%	大買/大賣/
2018/06/20	374	31.76	344	31.93	33.50	30	5,433	0.55%	大買/大賣/
2018/06/19	63	30.36	88	30.78	31.65	-25	4,922	-0.51%
2018/06/15	197	29.33	285	29.20	28.80	-88	4,753	-1.85%	大買/大賣/
2018/06/14	205	31.00	163	31.00	31.00	42	4,518	0.93%	大買/大賣/
2018/06/13	80	26.73	107	27.70	28.20	-27	4,452	-0.61%	大賣/
2018/06/12	19	25.81	7	25.93	25.65	12	4,321	0.28%
2018/06/11	25	25.71	21	25.79	25.70	4	4,305	0.09%
2018/06/08	12	25.90	15	26.21	25.80	-3	4,291	-0.07%
2018/06/07	29	25.99	28	26.19	25.85	1	4,274	0.02%
2018/06/06	29	26.12	19	26.44	26.10	10	4,259	0.23%
2018/06/05	47	26.23	48	26.12	26.00	-1	4,232	-0.02%
2018/06/04	80	26.86	109	27.20	26.60	-29	4,209	-0.69%	大賣/
2018/06/01	69	25.86	70	26.67	26.65	-1	4,125	-0.02%
2018/05/31	18	25.21	9	25.25	24.95	9	4,041	0.22%
2018/05/30	13	25.20	10	25.14	25.05	3	4,042	0.07%
2018/05/29	57	25.17	32	25.22	25.30	25	4,028	0.62%
2018/05/28	43	24.79	25	24.81	24.65	18	4,038	0.45%
2018/05/25	24	25.64	8	25.83	25.45	16	4,011	0.40%
2018/05/24	28	26.07	56	25.80	26.05	-28	4,022	-0.70%
2018/05/23	61	26.15	16	26.35	25.70	45	4,007	1.12%
2018/05/22	35	26.94	9	27.29	26.80	26	3,965	0.66%
2018/05/21	20	27.05	13	27.12	26.85	7	3,947	0.18%
2018/05/18	64	27.25	9	27.62	27.10	55	3,931	1.40%
2018/05/17	25	27.73	12	27.46	27.40	13	3,933	0.33%
2018/05/16	9	27.78	12	27.58	27.80	-3	4,012	-0.07%
2018/05/15	64	28.23	54	28.41	27.70	10	4,006	0.25%
2018/05/14	57	27.68	19	27.39	27.30	38	3,917	0.97%
2018/05/11	135	28.55	147	28.50	27.95	-12	3,874	-0.31%	大買/大賣/
2018/05/10	221	28.37	146	28.10	27.55	75	3,717	2.02%	大買/大賣/
2018/05/09	88	27.54	117	27.94	29.15	-29	3,445	-0.84%	大賣/
2018/05/08	79	26.89	12	27.27	26.50	67	3,292	2.03%
2018/05/07	64	27.52	37	27.48	27.60	27	3,261	0.83%
2018/05/04	68	27.66	129	27.59	27.25	-61	3,217	-1.90%	大賣/
2018/05/03	155	27.89	81	27.44	28.00	74	3,167	2.34%	大買/
2018/05/02	169	28.09	156	30.24	27.55	13	3,029	0.43%	大買/大賣/
2018/04/30	222	31.12	224	31.37	30.60	-2	2,850	-0.07%	大買/大賣/
2018/04/27	81	31.55	80	31.62	32.00	1	2,698	0.04%
2018/04/26	80.7	34.31	22	33.56	32.95	58.7	2,531	2.32%
2018/04/25	6	35.43	2	34.50	36.60	4	2,333	0.17%
2018/04/24	1	33.55	4	34.10	34.50	-3	2,339	-0.13%
2018/04/23	3	35.73	7	36.00	36.00	-4	2,389	-0.17%
2018/04/20	2	35.00	32	35.17	34.80	-30	2,378	-1.26%
2018/04/19	3	36.60	10	36.50	35.50	-7	2,429	-0.29%
2018/04/18	10	36.30	5	36.19	36.15	5	2,532	0.20%
2018/04/17	1	36.20	12	36.73	36.65	-11	2,553	-0.43%
2018/04/16	0	0.00	10	36.55	36.80	-10	2,531	-0.40%
2018/04/13	27	36.36	18	36.88	36.55	9	2,495	0.36%
2018/04/12	2	38.05	31.1	39.10	38.90	-29.1	2,450	-1.19%
2018/04/11	45	37.46	52.5	37.67	39.45	-7.5	2,378	-0.32%
2018/04/10	80.1	38.82	139	37.69	35.90	-58.9	2,177	-2.70%	大賣/
2018/04/09	111	37.64	129.4	37.62	38.00	-18.4	1,938	-0.95%	大買/大賣/
2018/04/03	109	34.50	586	34.47	34.55	-477	1,751	-27.23%	大買/大賣/鉅額交易
2018/04/02	15	31.45	21	31.45	31.45	-6	1,424	-0.42%
2018/03/31	118	28.60	25	28.60	28.60	93	1,397	6.65%	大買/
2018/03/30	85	25.70	172	25.41	26.00	-87	1,356	-6.41%	大賣/
2018/03/29	422	23.33	73	23.19	23.65	349	1,229	28.38%	大買/鉅額交易
2018/03/28	0	0.00	6	21.85	21.50	-6	1,140	-0.53%
2018/03/27	3	21.62	23	21.52	21.55	-20	1,124	-1.78%
2018/03/26	2	20.23	7	20.25	20.30	-5	1,103	-0.45%
2018/03/23	3	20.43	12	20.52	20.50	-9	1,098	-0.82%
2018/03/22	3	21.00	0	0.00	20.95	3	1,093	0.27%
2018/03/19	3	21.05	0	0.00	21.05	3	1,087	0.28%
2018/03/16	3	21.15	0	0.00	21.15	3	1,086	0.28%
2018/03/14	0	0.00	9	21.43	21.40	-9	1,080	-0.83%
2018/03/13	0	0.00	2	21.30	21.35	-2	1,079	-0.19%
2018/03/12	0	0.00	1	21.10	21.20	-1	1,075	-0.09%
2018/03/09	13	21.08	0	0.00	21.00	13	1,073	1.21%
2018/03/08	12	21.13	0	0.00	21.40	12	1,069	1.12%
2018/03/07	9	21.13	0	0.00	21.05	9	1,068	0.84%
2018/03/06	9	21.61	0	0.00	21.30	9	1,065	0.85%
2018/03/05	27	21.64	9	21.63	21.55	18	1,059	1.70%
2018/03/02	8	22.39	15	22.42	22.30	-7	1,041	-0.67%
2018/03/01	50	23.15	45	22.96	22.80	5	1,030	0.49%
2018/02/27	5	22.16	15	22.13	22.10	-10	976	-1.02%
2018/02/26	17	22.95	9	22.77	22.40	8	962	0.83%
2018/02/23	0	0.00	14	21.45	21.40	-14	929	-1.51%
2018/02/22	2	21.15	30	21.10	21.10	-28	910	-3.07%
2018/02/21	5	21.33	1	21.45	21.50	4	903	0.44%
2018/02/12	9	21.28	2	21.35	21.20	7	893	0.78%
2018/02/09	14	21.12	61	21.43	21.75	-47	878	-5.35%
2018/02/08	194	22.86	145	23.00	22.30	49	855	5.72%	大買/大賣/
2018/02/07	2	21.78	28	21.82	21.90	-26	748	-3.48%
2018/02/06	18	20.46	0	0.00	19.95	18	722	2.49%
2018/02/05	9	21.73	0	0.00	21.60	9	701	1.28%
2018/02/02	3	21.35	10	21.69	21.85	-7	687	-1.02%
2018/02/01	3	21.15	0	0.00	21.10	3	664	0.45%
2018/01/31	1	21.75	15	21.07	21.55	-14	656	-2.13%
2018/01/30	2	21.30	12	21.40	21.25	-10	628	-1.59%
2018/01/29	0	0.00	14	21.55	21.50	-14	623	-2.25%
2018/01/26	19	21.72	11	21.82	21.75	8	616	1.30%
2018/01/25	5	22.40	83	22.13	22.20	-78	609	-12.80%
2018/01/24	5	22.05	53	22.04	22.00	-48	600	-7.99%
2018/01/23	13	22.65	5	22.58	22.30	8	594	1.35%
2018/01/22	13	22.45	16	22.92	22.35	-3	582	-0.51%
2018/01/19	72	22.70	26	23.06	22.70	46	566	8.12%
2018/01/18	96	22.47	35	22.57	22.60	61	541	11.26%
2018/01/17	105	23.74	47	23.43	23.00	58	509	11.38%	大買/
2018/01/16	15	22.44	48	22.48	22.30	-33	432	-7.63%
2018/01/15	105	23.96	351	23.66	22.35	-246	401	-61.20%	大買/大賣/鉅額交易
2018/01/12	69	23.79	66	23.89	23.95	3	312	0.96%
2018/01/11	336	21.38	18	20.88	21.80	318	169	187.84%	大買/鉅額交易
2018/01/10	9	19.92	0	0.00	19.85	9	126	7.09%
2018/01/09	5	20.00	6	20.10	19.95	-1	123	-0.81%
2018/01/08	3	20.05	20	20.12	20.05	-17	120	-14.14%
2018/01/04	2	19.65	0	0.00	19.65	2	108	1.85%
2018/01/02	0	0.00	2	20.15	19.85	-2	106	-1.87%