中鋼構 (2013)-凱基-台北券商分點個股進出

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
59.8
漲跌
▼1.8
漲幅
-2.92%
成交量
294張
產業
上市鋼鐵類股▼1.11%
340人加入追蹤

立即追蹤
本地時間:13:30

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

中鋼構 (2013)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/04/16	18	59.85	16	60.56	59.80	2	382	0.52%
2024/04/15	2	61.60	12	61.05	61.60	-10	378	-2.64%
2024/04/12	0	0.00	7	61.47	61.20	-7	375	-1.86%
2024/04/11	44	61.53	46	62.10	61.60	-2	374	-0.53%
2024/04/10	14	64.37	36	63.90	62.60	-22	367	-5.99%
2024/04/09	60	63.37	25	62.94	63.50	35	353	9.89%
2024/04/08	86	63.32	79	63.75	62.50	7	342	2.04%
2024/04/03	157	65.31	166	66.16	63.50	-9	322	-2.79%	大買/大賣/
2024/04/02	2	62.80	9	63.00	62.30	-7	216	-3.23%
2024/04/01	24	62.85	35	63.81	62.60	-11	216	-5.07%
2024/03/29	3	62.30	24	62.83	63.80	-21	225	-9.31%
2024/03/28	19	61.12	1	60.90	60.80	18	211	8.49%
2024/03/27	4	60.35	2	60.40	59.90	2	205	0.97%
2024/03/26	14	59.67	5	60.28	59.30	9	204	4.41%
2024/03/25	2	59.90	1	60.00	59.80	1	203	0.49%
2024/03/22	22	60.00	6	60.80	60.00	16	202	7.88%
2024/03/21	7	61.47	32	61.94	61.30	-25	202	-12.33%
2024/03/20	19	59.90	46.1	60.71	61.40	-27.1	200	-13.53%
2024/03/19	18	59.01	6	59.15	59.00	12	190	6.31%
2024/03/18	6	58.98	12	59.00	59.10	-6	189	-3.17%
2024/03/15	4	59.17	9	59.21	58.90	-5	188	-2.63%
2024/03/14	12	59.49	6	59.85	59.50	6	187	3.21%
2024/03/13	9	59.26	4	60.25	59.20	5	185	2.69%
2024/03/12	19	60.33	33	60.13	60.10	-14	183	-7.62%
2024/03/11	5	58.62	10	59.31	58.30	-5	173	-2.89%
2024/03/08	49	59.39	39	60.07	59.60	10	170	5.85%
2024/03/07	33	59.58	59	61.25	60.40	-26	163	-15.86%
2024/03/06	76	61.10	89	61.06	60.80	-13	152	-8.50%
2024/03/05	155	59.61	168	59.92	58.60	-13	128	-10.13%	大買/大賣/
2024/03/04	68	57.91	61	56.60	58.00	7	94	7.41%
2024/03/01	1	52.60	1	52.80	52.80	0	64	0.00%
2024/02/29	5	52.92	0	0.00	53.00	5	64	7.70%
2024/02/27	3	52.70	16	52.93	52.70	-13	64	-20.26%
2024/02/26	0	0.00	2	52.90	53.00	-2	63	-3.15%
2024/02/19	13	52.70	0	0.00	52.60	13	62	20.96%
2024/02/16	3	52.57	0	0.00	52.50	3	61	4.86%
2024/02/15	3	52.57	0	0.00	52.50	3	61	4.86%
2024/02/05	8	52.50	0	0.00	52.50	8	61	13.03%
2024/02/02	0	0.00	2	53.30	53.10	-2	60	-3.29%
2024/02/01	4	53.03	1	53.00	53.00	3	60	4.93%
2024/01/31	1	53.20	0	0.00	53.00	1	60	1.65%
2024/01/30	0	0.00	1	53.20	53.20	-1	60	-1.66%
2024/01/29	5	52.92	0	0.00	52.90	5	60	8.27%
2024/01/26	0	0.00	2	53.25	53.10	-2	60	-3.31%
2024/01/25	0	0.00	2	53.50	53.10	-2	60	-3.28%
2024/01/24	2	53.25	1	53.70	53.10	1	60	1.64%
2024/01/23	2	53.10	1	53.10	53.20	1	61	1.64%
2024/01/22	1	53.00	1	52.90	52.90	0	60	0.00%
2024/01/19	1	52.40	6	52.57	52.90	-5	61	-8.19%
2024/01/18	2	52.60	2	52.50	52.50	0	61	0.00%
2024/01/17	6	52.53	14	52.67	52.30	-8	61	-13.04%
2024/01/16	1	53.20	20	53.46	53.20	-19	60	-31.57%
2024/01/15	1	54.00	0	0.00	53.90	1	59	1.67%
2024/01/12	1	54.00	2	54.05	54.00	-1	59	-1.67%
2024/01/11	0	0.00	2	54.05	54.00	-2	60	-3.33%
2024/01/10	0	0.00	7	54.41	54.10	-7	60	-11.63%
2024/01/09	0	0.00	3	54.40	54.40	-3	60	-4.97%
2024/01/08	4	54.58	4	54.70	54.50	0	61	0.00%
2024/01/05	4	54.20	1	54.50	54.50	3	61	4.84%
2024/01/04	2	54.40	0	0.00	54.40	2	62	3.22%
2024/01/03	10	54.41	1	54.30	54.30	9	62	14.34%
2024/01/02	1	55.00	11	55.35	55.00	-10	62	-16.00%
2023/12/29	11	55.00	4	55.45	55.30	7	61	11.33%
2023/12/28	6	55.42	1	55.30	55.30	5	61	8.16%
2023/12/27	20	55.32	1	56.10	55.80	19	60	31.65%
2023/12/26	45	56.56	56	57.47	55.60	-11	57	-19.19%
2023/12/25	0	0.00	1	53.90	53.90	-1	43	-2.28%
2023/12/22	8	53.40	4	53.80	53.80	4	44	9.04%
2023/12/21	1	53.90	0	0.00	54.00	1	43	2.30%
2023/12/20	1	54.10	16	54.08	54.00	-15	42	-35.16%
2023/12/19	0	0.00	12	54.27	54.00	-12	42	-28.37%
2023/12/18	0	0.00	7	54.69	54.30	-7	41	-16.73%
2023/12/15	14	54.08	14	54.24	54.50	0	39	0.00%
2023/12/14	3	52.90	1	53.00	53.00	2	34	5.78%
2023/12/13	0	0.00	1	52.40	52.40	-1	34	-2.93%
2023/12/12	1	52.50	2	52.75	52.70	-1	34	-2.94%
2023/12/11	1	52.50	1	52.60	52.60	0	33	0.00%
2023/12/08	0	0.00	1	53.00	53.00	-1	34	-2.94%
2023/12/07	1	52.70	1	52.80	52.80	0	33	0.00%
2023/12/06	11	52.72	1	52.90	52.90	10	34	29.30%
2023/12/05	3	52.60	2	52.75	52.70	1	33	2.95%
2023/12/04	6	53.02	1	53.20	53.20	5	34	14.68%
2023/12/01	2	53.00	1	53.30	53.30	1	33	2.99%
2023/11/30	0	0.00	3	53.50	53.00	-3	33	-8.88%
2023/11/29	2	53.25	0	0.00	53.50	2	33	5.97%
2023/11/28	2	53.30	1	53.50	53.50	1	33	3.02%
2023/11/27	0	0.00	1	53.20	53.20	-1	32	-3.03%
2023/11/24	0	0.00	1	53.50	53.50	-1	33	-3.02%
2023/11/23	1	53.50	1	53.50	53.50	0	33	0.00%
2023/11/22	0	0.00	4	53.50	53.00	-4	34	-11.62%
2023/11/21	13	53.49	1	53.70	53.70	12	35	34.01%
2023/11/20	11	53.39	4	53.43	53.50	7	35	19.53%
2023/11/17	6	53.38	1	53.30	53.30	5	36	13.69%
2023/11/16	0	0.00	1	53.10	53.10	-1	37	-2.70%
2023/11/15	7	53.19	0	0.00	53.00	7	37	18.70%
2023/11/14	0	0.00	1	53.00	53.00	-1	37	-2.68%
2023/11/13	0	0.00	2	52.75	52.80	-2	37	-5.32%
2023/11/10	0	0.00	1	52.90	52.70	-1	38	-2.63%
2023/11/09	0	0.00	3	53.00	53.00	-3	38	-7.79%
2023/11/07	0	0.00	1	52.60	52.60	-1	39	-2.52%
2023/11/06	14	52.24	1	52.30	52.30	13	42	30.48%
2023/11/03	0	0.00	1	51.90	51.90	-1	44	-2.27%
2023/11/02	2	51.60	1	51.90	51.90	1	46	2.16%
2023/11/01	0	0.00	1	51.70	51.70	-1	50	-1.98%
2023/10/31	1	51.60	0	0.00	51.10	1	50	1.98%
2023/10/30	0	0.00	1	51.50	51.50	-1	52	-1.92%
2023/10/27	0	0.00	1	51.20	51.20	-1	55	-1.81%
2023/10/26	5	51.20	1	51.00	51.00	4	55	7.15%
2023/10/25	0	0.00	1	51.40	51.40	-1	56	-1.77%
2023/10/24	0	0.00	2	50.95	50.70	-2	57	-3.49%
2023/10/23	6	51.60	0	0.00	51.20	6	58	10.30%
2023/10/19	0	0.00	1	52.10	52.10	-1	59	-1.68%
2023/10/18	0	0.00	1	52.40	52.40	-1	59	-1.68%
2023/10/17	4	52.30	3	52.70	52.30	1	59	1.68%
2023/10/16	1	52.60	1	52.30	52.30	0	59	0.00%
2023/10/13	0	0.00	2	53.00	53.10	-2	60	-3.33%
2023/10/12	0	0.00	2	52.95	52.90	-2	60	-3.32%
2023/10/11	0	0.00	5	53.00	53.00	-5	60	-8.32%
2023/10/06	2	53.00	1	53.00	53.00	1	60	1.66%
2023/10/05	0	0.00	2	53.25	53.00	-2	60	-3.30%
2023/10/04	0	0.00	8	53.24	52.70	-8	60	-13.15%
2023/10/03	0	0.00	2	53.70	53.70	-2	61	-3.27%
2023/10/02	0	0.00	1	54.10	54.10	-1	62	-1.61%
2023/09/27	4	54.30	0	0.00	54.00	4	63	6.27%
2023/09/25	1	55.00	0	0.00	55.00	1	64	1.54%
2023/09/22	0	0.00	3	54.87	54.80	-3	66	-4.54%
2023/09/21	0	0.00	1	55.50	55.10	-1	67	-1.48%
2023/09/20	0	0.00	2	55.50	55.20	-2	69	-2.87%
2023/09/19	0	0.00	1	55.80	55.80	-1	71	-1.41%
2023/09/18	0	0.00	1	55.90	55.60	-1	72	-1.38%
2023/09/14	0	0.00	1	55.20	55.20	-1	73	-1.36%
2023/09/13	0	0.00	2	55.30	55.30	-2	74	-2.68%
2023/09/12	0	0.00	3	55.20	55.10	-3	75	-3.97%
2023/09/11	1	55.50	0	0.00	55.00	1	76	1.31%
2023/09/08	0	0.00	1	55.20	55.20	-1	76	-1.30%
2023/09/06	0	0.00	2	55.85	55.70	-2	79	-2.52%
2023/09/05	0	0.00	1	55.80	55.80	-1	83	-1.19%
2023/09/04	0	0.00	3	55.93	56.00	-3	83	-3.58%
2023/09/01	1	55.50	1	55.90	55.90	0	85	0.00%
2023/08/30	0	0.00	6	56.30	56.00	-6	86	-6.96%
2023/08/29	0	0.00	2	56.30	56.30	-2	86	-2.31%
2023/08/28	2	56.00	2	56.50	56.50	0	86	0.00%
2023/08/25	9	56.17	2	56.60	56.60	7	86	8.14%
2023/08/24	8	55.85	2	56.00	56.00	6	85	6.98%
2023/08/23	7	55.56	0	0.00	55.50	7	86	8.13%
2023/08/22	0	0.00	8	55.31	55.40	-8	86	-9.29%
2023/08/21	3	55.30	0	0.00	55.20	3	85	3.49%
2023/08/18	0	0.00	2	55.20	55.20	-2	86	-2.32%
2023/08/17	9	54.94	16	55.01	55.00	-7	86	-8.12%
2023/08/16	0	0.00	5	55.20	55.20	-5	85	-5.84%
2023/08/15	3	55.73	2	55.60	55.40	1	85	1.17%
2023/08/14	0	0.00	5	56.10	55.70	-5	86	-5.80%
2023/08/11	2	56.80	2	56.60	56.60	0	88	0.00%
2023/08/10	20	57.22	2	57.15	57.10	18	88	20.37%
2023/08/09	0	0.00	2	57.00	57.00	-2	87	-2.28%
2023/08/08	9	56.86	3	56.70	56.60	6	86	6.93%
2023/08/07	5	57.08	8	56.58	57.10	-3	86	-3.48%
2023/08/02	2	55.15	2	55.60	55.60	0	82	0.00%
2023/07/31	2	56.15	0	0.00	55.80	2	78	2.54%
2023/07/28	3	55.73	1	55.70	55.70	2	78	2.56%
2023/07/26	12	55.53	1	55.50	55.50	11	77	14.16%
2023/07/25	11	55.20	2	55.05	55.20	9	77	11.67%
2023/07/24	0	0.00	16	54.93	55.10	-16	76	-20.84%
2023/07/20	7	55.40	5	55.68	55.70	2	77	2.60%
2023/07/19	0	0.00	4	55.35	55.20	-4	76	-5.20%
2023/07/18	3	55.20	18	55.50	55.30	-15	77	-19.31%
2023/07/17	3	55.57	0	0.00	55.60	3	78	3.83%
2023/07/14	11	55.56	0	0.00	55.50	11	78	14.01%
2023/07/13	0	0.00	4	55.70	55.30	-4	78	-5.07%
2023/07/12	0	0.00	4	55.60	55.20	-4	79	-5.05%
2023/07/11	4	55.50	2	55.65	55.50	2	80	2.49%
2023/07/10	0	0.00	6	55.48	55.30	-6	81	-7.35%
2023/07/07	4	55.50	15	55.69	55.70	-11	82	-13.34%
2023/07/06	3	56.30	2	56.10	56.00	1	82	1.21%
2023/07/05	1	56.60	0	56.70	56.50	1	82	1.22%
2023/07/04	1	56.80	2	56.95	56.60	-1	83	-1.20%
2023/07/03	0	0.00	1	56.80	56.80	-1	85	-1.17%
2023/06/29	2	56.50	9	56.87	56.70	-7	96	-7.26%
2023/06/28	18	57.61	2	57.80	57.80	16	105	15.16%
2023/06/27	29	57.30	1	57.60	57.40	28	108	25.71%
2023/06/26	11	57.61	3	57.53	57.50	8	113	7.03%
2023/06/21	26	57.91	2	58.00	58.00	24	115	20.82%
2023/06/20	0	0.00	5	58.06	57.80	-5	116	-4.29%
2023/06/19	0	0.00	7	58.43	58.10	-7	117	-5.96%
2023/06/16	8	58.26	8	58.41	58.10	0	117	0.00%
2023/06/15	5	58.10	3	58.13	58.20	2	118	1.69%
2023/06/14	0	0.00	1	58.20	57.90	-1	118	-0.84%
2023/06/13	3	58.07	16	58.02	57.90	-13	120	-10.77%
2023/06/12	4	57.73	5	58.28	58.20	-1	121	-0.83%
2023/06/09	36	58.51	6	58.35	58.50	30	120	24.86%
2023/06/08	0	0.00	5	57.82	57.60	-5	118	-4.21%
2023/06/07	28	57.89	2	58.00	58.00	26	121	21.42%
2023/06/06	1	57.70	4	57.83	57.70	-3	121	-2.47%
2023/06/05	4	57.63	1	57.80	57.80	3	122	2.44%
2023/06/02	3	57.30	3	57.53	57.50	0	123	0.00%
2023/06/01	1	57.50	1	57.50	57.50	0	125	0.00%
2023/05/31	0	0.00	2	57.70	57.80	-2	127	-1.57%
2023/05/30	2	57.50	6	57.60	57.50	-4	130	-3.07%
2023/05/29	13	57.33	2	57.65	57.70	11	134	8.16%
2023/05/26	1	57.30	6	57.20	57.30	-5	137	-3.64%
2023/05/25	1	57.30	4	57.65	57.30	-3	139	-2.16%
2023/05/24	1	57.40	3	57.57	58.00	-2	150	-1.33%
2023/05/23	14	57.47	2	57.90	57.50	12	151	7.93%
2023/05/22	7	57.46	7	57.56	57.40	0	152	0.00%
2023/05/19	0	0.00	11	57.83	57.70	-11	153	-7.18%
2023/05/18	1	57.90	3	57.80	57.90	-2	153	-1.30%
2023/05/17	41	57.43	8	57.76	57.60	33	157	20.94%
2023/05/16	19	56.48	0	0.00	56.60	19	157	12.08%
2023/05/15	4	55.73	25	56.02	56.10	-21	161	-13.04%
2023/05/12	6	56.50	28	56.81	56.50	-22	165	-13.28%
2023/05/11	6	56.50	28	56.81	56.50	-22	214	-10.24%
2023/05/10	6	57.40	4	57.40	57.40	2	215	0.93%
2023/05/09	2	57.25	12	57.42	57.60	-10	218	-4.58%
2023/05/08	2	57.80	2	57.80	57.80	0	220	0.00%
2023/05/05	2	57.55	13	57.90	57.90	-11	222	-4.94%
2023/05/04	2	57.65	4	57.68	57.70	-2	224	-0.89%
2023/05/03	1	57.50	9	57.69	57.50	-8	228	-3.50%
2023/05/02	2	57.60	1	57.60	57.80	1	231	0.43%
2023/04/28	1	57.60	3	57.60	57.70	-2	234	-0.85%
2023/04/27	3	57.20	5	57.34	57.20	-2	237	-0.84%
2023/04/26	11	57.13	7	57.19	57.20	4	238	1.68%
2023/04/25	1	57.20	24	57.42	57.30	-23	239	-9.60%
2023/04/24	2	57.60	6	57.72	57.70	-4	240	-1.67%
2023/04/21	2	57.40	19	57.68	57.40	-17	242	-7.02%
2023/04/20	2	57.70	24	57.91	57.70	-22	242	-9.09%
2023/04/19	2	58.00	11	58.40	58.00	-9	241	-3.73%
2023/04/18	2	58.30	13	58.57	58.30	-11	242	-4.54%
2023/04/17	1	58.80	1	58.90	58.80	0	243	0.00%
2023/04/14	0	0.00	12	58.73	58.40	-12	244	-4.91%
2023/04/13	17	58.60	4	58.58	58.50	13	243	5.33%
2023/04/12	4	58.60	1	58.50	58.80	3	243	1.23%
2023/04/11	1	58.30	9	58.39	58.30	-8	244	-3.27%
2023/04/10	2	58.55	7	58.30	58.60	-5	245	-2.04%
2023/04/07	2	58.00	20	58.08	58.00	-18	246	-7.31%
2023/04/06	2	58.20	38	58.19	58.20	-36	246	-14.62%
2023/03/31	2	58.80	34	58.83	58.80	-32	246	-13.00%
2023/03/30	0	0.00	71	59.86	59.50	-71	249	-28.48%
2023/03/29	28	61.14	9	61.50	61.50	19	250	7.59%
2023/03/28	11	60.75	6	60.82	60.80	5	243	2.05%
2023/03/27	13	60.25	6	60.50	60.50	7	240	2.91%
2023/03/24	29	59.78	12	59.78	59.70	17	236	7.19%
2023/03/23	12	59.35	7	59.37	59.30	5	235	2.12%
2023/03/22	17	59.28	3	59.30	59.30	14	244	5.73%
2023/03/21	18	58.82	1	58.90	58.80	17	268	6.34%
2023/03/20	20	58.66	0	0.00	58.50	20	277	7.21%
2023/03/17	11	57.96	4	57.88	58.10	7	284	2.46%
2023/03/16	1	57.60	34	57.54	57.10	-33	286	-11.50%
2023/03/15	0	0.00	7	58.09	58.10	-7	285	-2.45%
2023/03/14	20	58.24	10	58.66	58.10	10	287	3.48%
2023/03/13	5	58.44	11	58.57	58.60	-6	289	-2.08%
2023/03/10	0	0.00	14	59.12	58.80	-14	288	-4.85%
2023/03/09	1	59.90	26	59.70	59.60	-25	288	-8.66%
2023/03/08	1	59.90	2	59.90	59.90	-1	288	-0.35%
2023/03/07	25	59.93	19	59.88	59.90	6	289	2.08%
2023/03/06	3	59.80	4	59.83	59.70	-1	289	-0.35%
2023/03/03	1	60.00	4	59.50	59.50	-3	290	-1.03%
2023/03/02	3	60.00	10	59.68	60.00	-7	289	-2.41%
2023/03/01	32	60.41	1	60.30	60.00	31	287	10.79%
2023/02/24	38	59.46	5	59.20	59.80	33	282	11.68%
2023/02/23	5	59.20	8	59.26	59.10	-3	282	-1.06%
2023/02/22	26	59.62	62	59.65	58.60	-36	282	-12.72%
2023/02/20	1	57.90	2	58.00	58.00	-1	277	-0.36%
2023/02/17	0	0.00	15	58.39	58.20	-15	279	-5.37%
2023/02/16	1	58.40	8	58.54	58.40	-7	282	-2.48%
2023/02/15	56	58.31	1	58.30	58.20	55	284	19.31%
2023/02/14	4	57.70	16	57.83	57.60	-12	283	-4.24%
2023/02/13	25	57.72	9	57.60	57.70	16	281	5.68%
2023/02/10	16	57.22	69	57.42	57.50	-53	279	-18.97%
2023/02/09	123	55.15	112	56.53	57.20	11	276	3.98%	大買/大賣/
2023/02/08	4	60.25	25	60.40	60.10	-21	230	-9.11%
2023/02/07	20	60.57	8	60.49	60.30	12	228	5.25%
2023/02/06	5	60.42	7	60.43	60.60	-2	227	-0.88%
2023/02/03	7	59.97	7	59.99	60.30	0	225	0.00%
2023/02/02	2	60.30	12	59.97	60.20	-10	224	-4.46%
2023/02/01	64	60.53	4	60.43	60.50	60	222	26.93%
2023/01/31	39	59.98	1	60.10	60.10	38	220	17.25%
2023/01/30	19	59.49	6	59.63	59.30	13	219	5.92%
2023/01/17	11	59.35	0	0.00	59.30	11	221	4.97%
2023/01/16	4	59.23	1	59.60	59.60	3	222	1.35%
2023/01/13	3	59.60	7	59.60	59.60	-4	224	-1.78%
2023/01/12	6	59.65	1	59.60	59.60	5	250	1.99%
2023/01/11	6	59.60	3	59.80	59.50	3	263	1.14%
2023/01/10	8	59.69	2.9	59.48	59.60	5.1	282	1.80%
2023/01/09	11	59.54	2	59.65	59.50	9	283	3.18%
2023/01/06	6	59.05	1	59.30	59.30	5	284	1.76%
2023/01/05	14	58.81	0	0.00	58.50	14	286	4.88%
2023/01/04	12	59.01	20	59.40	58.90	-8	285	-2.80%
2023/01/03	11	58.85	9	58.78	59.00	2	286	0.70%
2022/12/30	14	59.26	6	59.27	59.00	8	286	2.79%
2022/12/29	25	58.66	4	58.90	59.20	21	285	7.34%
2022/12/28	3	59.03	16	59.15	59.00	-13	286	-4.55%
2022/12/27	4	59.48	0	0.00	59.40	4	285	1.40%
2022/12/26	1	59.40	10	59.48	59.50	-9	285	-3.15%
2022/12/23	15	59.63	12	59.06	59.30	3	288	1.04%
2022/12/22	36	60.01	10	60.29	59.80	26	288	9.02%
2022/12/21	62	59.68	4	59.65	59.40	58	285	20.28%
2022/12/20	20	58.91	17	59.03	58.50	3	278	1.08%
2022/12/19	16	58.54	5	57.90	58.40	11	282	3.89%
2022/12/16	0	0.00	18	58.31	58.10	-18	284	-6.33%
2022/12/15	7	58.53	6	58.60	58.20	1	285	0.35%
2022/12/14	23	58.72	26	59.21	58.40	-3	288	-1.04%
2022/12/13	85	59.72	29	60.18	59.20	56	284	19.68%
2022/12/12	57	58.81	12	57.93	58.00	45	295	15.21%
2022/12/09	6	58.98	69	58.34	58.70	-63	287	-21.91%
2022/12/08	23	58.27	13	57.52	58.30	10	279	3.58%
2022/12/07	5	57.32	4	57.35	57.10	1	276	0.36%
2022/12/06	17	58.18	34	58.19	57.40	-17	276	-6.16%
2022/12/05	12.1	57.94	7	57.80	58.00	5.1	273	1.86%
2022/12/02	2	57.60	0	0.00	57.40	2	272	0.73%
2022/12/01	2	57.60	19	57.88	57.60	-17	272	-6.24%
2022/11/30	5	57.60	2	57.70	57.70	3	271	1.10%
2022/11/29	0	0.00	4	57.50	57.50	-4	272	-1.47%
2022/11/28	16	57.09	2	57.10	57.10	14	271	5.15%
2022/11/25	6	56.98	4	57.40	56.80	2	273	0.73%
2022/11/24	13	56.68	2	57.10	56.60	11	271	4.05%
2022/11/23	3	56.83	0	0.00	56.60	3	271	1.10%
2022/11/22	0	0.00	12	56.89	56.80	-12	276	-4.34%
2022/11/21	22	56.75	1	57.00	57.00	21	278	7.55%
2022/11/18	4	56.55	22	56.61	56.60	-18	275	-6.52%
2022/11/17	7	56.60	3	57.30	56.50	4	280	1.43%
2022/11/16	14	56.50	24	55.97	55.80	-10	278	-3.59%
2022/11/15	8	56.31	20	56.40	56.30	-12	276	-4.33%
2022/11/14	59.1	56.10	7	56.37	56.20	52.1	275	18.89%
2022/11/11	6	55.87	18	56.00	55.30	-12	275	-4.36%
2022/11/10	10	55.05	2	55.50	55.50	8	276	2.90%
2022/11/09	7	54.74	5	54.90	54.70	2	276	0.72%
2022/11/08	3	55.00	2	54.80	54.80	1	280	0.36%
2022/11/07	12	54.63	1	54.80	54.80	11	297	3.70%
2022/11/04	18	53.45	3	53.47	53.70	15	297	5.05%
2022/11/03	8	53.60	3	53.60	53.80	5	296	1.68%
2022/11/02	2	53.50	5	54.00	53.50	-3	299	-1.00%
2022/11/01	5	53.64	0	0.00	53.60	5	312	1.60%
2022/10/31	3	53.63	1	53.70	53.50	2	332	0.60%
2022/10/28	0	0.00	16	53.83	53.40	-16	352	-4.54%
2022/10/27	47	53.40	4	54.10	54.40	43	396	10.85%
2022/10/26	20	53.44	6	53.32	53.40	14	468	2.99%
2022/10/25	11	53.82	44	54.28	53.50	-33	515	-6.41%
2022/10/24	18	55.27	50	55.05	54.20	-32	510	-6.27%
2022/10/21	34	54.81	25	54.41	54.70	9	508	1.77%
2022/10/20	113	56.62	52	57.22	54.60	61	506	12.05%	大買/
2022/10/19	17	56.65	42	57.59	57.20	-25	480	-5.20%
2022/10/18	34	54.89	29	54.88	56.20	5	468	1.07%
2022/10/17	8	50.84	0	0.00	51.70	8	450	1.78%
2022/10/14	18	51.15	9	51.60	51.70	9	452	1.99%
2022/10/13	4	50.50	9	52.21	50.50	-5	456	-1.09%
2022/10/12	9	52.48	4	52.10	52.80	5	456	1.10%
2022/10/11	2	52.00	13	52.02	52.20	-11	458	-2.40%
2022/10/07	6	52.97	4	52.85	53.00	2	458	0.44%
2022/10/06	6	52.70	2	52.65	53.00	4	459	0.87%
2022/10/05	4	53.08	26	53.23	53.20	-22	461	-4.77%
2022/10/04	25	52.69	1	52.80	52.80	24	463	5.18%
2022/10/03	2	52.20	4	52.53	52.20	-2	463	-0.43%
2022/09/30	13	51.52	22	51.42	52.60	-9	466	-1.93%
2022/09/29	13	52.37	8	52.59	52.20	5	466	1.07%
2022/09/28	9	52.31	34	52.80	51.80	-25	469	-5.32%
2022/09/27	25	52.82	6	52.98	53.10	19	467	4.06%
2022/09/26	26	53.37	29	54.12	52.50	-3	468	-0.64%
2022/09/23	7	55.43	25	55.48	55.20	-18	466	-3.86%
2022/09/22	5	55.90	4	55.93	55.90	1	469	0.21%
2022/09/21	34	56.35	14	57.44	56.70	20	472	4.23%
2022/09/20	14	57.77	19	57.88	57.50	-5	471	-1.06%
2022/09/19	44	60.59	97	61.04	57.90	-53	470	-11.27%
2022/09/16	10	57.36	6	57.18	57.10	4	440	0.91%
2022/09/15	0	0.00	6	57.20	56.90	-6	445	-1.35%
2022/09/14	3	56.70	10	56.62	56.70	-7	452	-1.55%
2022/09/13	2	57.10	1	57.20	57.10	1	459	0.22%
2022/09/12	10	57.16	4	56.95	57.30	6	475	1.26%
2022/09/08	6	56.62	2	57.00	56.50	4	483	0.83%
2022/09/07	13	56.04	7	56.04	55.80	6	493	1.22%
2022/09/06	2	55.80	3	55.87	55.80	-1	518	-0.19%
2022/09/05	4	56.38	20	56.49	56.30	-16	523	-3.06%
2022/09/02	3	56.63	3	56.70	56.60	0	526	0.00%
2022/09/01	7	56.90	15	57.22	56.90	-8	528	-1.51%
2022/08/31	9	57.60	7	57.30	57.70	2	529	0.38%
2022/08/30	8	57.06	4	56.93	57.30	4	531	0.75%
2022/08/29	43	56.55	39	56.82	56.90	4	534	0.75%
2022/08/26	6	58.83	24	58.84	58.50	-18	534	-3.37%
2022/08/25	4	58.85	14	58.87	58.90	-10	537	-1.86%
2022/08/24	12	59.03	29	59.59	58.80	-17	549	-3.10%
2022/08/23	9	58.49	14	58.49	58.80	-5	566	-0.88%
2022/08/22	6	58.68	9	58.61	58.60	-3	651	-0.46%
2022/08/19	1	59.00	17	59.15	59.00	-16	699	-2.29%
2022/08/18	19	59.51	13	59.48	59.70	6	787	0.76%
2022/08/17	29	59.58	14	59.26	59.10	15	841	1.78%
2022/08/16	11	59.36	12	59.35	59.10	-1	940	-0.11%
2022/08/15	32	59.24	5	59.56	59.30	27	976	2.76%
2022/08/12	68	59.50	106	59.86	58.70	-38	1,107	-3.43%	大賣/
2022/08/11	16	58.56	8	58.60	58.50	8	1,160	0.69%
2022/08/10	9	58.40	4	58.68	58.40	5	1,164	0.43%
2022/08/09	6	58.87	14	58.84	58.70	-8	1,164	-0.69%
2022/08/08	60	58.98	52	59.10	58.70	8	1,168	0.68%
2022/08/05	122	59.43	54	59.52	59.80	68	1,165	5.83%	大買/
2022/08/04	58	58.82	111	59.36	59.10	-53	1,164	-4.55%	大賣/
2022/08/03	211	60.31	118	60.44	59.50	93	1,156	8.04%	大買/大賣/
2022/08/02	112	59.11	297	59.02	59.90	-185	1,124	-16.45%	大買/大賣/鉅額交易
2022/08/01	174	56.54	96	56.80	57.60	78	1,068	7.30%	大買/
2022/07/29	0	0.00	9	52.33	52.40	-9	1,030	-0.87%
2022/07/28	2	52.60	33	52.26	52.10	-31	1,040	-2.98%
2022/07/27	7	52.27	3	52.23	52.30	4	1,062	0.38%
2022/07/26	10	52.45	16	52.92	52.30	-6	1,164	-0.52%
2022/07/25	35	52.55	2	53.15	53.10	33	1,200	2.75%
2022/07/22	4	52.23	26	52.05	52.00	-22	1,573	-1.40%
2022/07/21	18	51.93	23	51.93	52.20	-5	1,720	-0.29%
2022/07/20	1	53.60	43	54.20	53.60	-42	1,745	-2.41%
2022/07/19	7	54.11	14	54.01	54.00	-7	1,756	-0.40%
2022/07/18	47	53.30	7	53.17	53.50	40	1,760	2.27%
2022/07/15	0	0.00	39	53.15	53.10	-39	1,767	-2.21%
2022/07/14	24	52.95	6	52.65	53.10	18	1,777	1.01%
2022/07/13	41	52.92	4	53.03	52.60	37	1,782	2.08%
2022/07/12	7	51.60	88	52.20	51.70	-81	1,802	-4.49%
2022/07/11	9	53.67	33	53.21	53.70	-24	1,837	-1.31%
2022/07/08	30	53.85	29	53.98	53.70	1	1,847	0.05%
2022/07/07	40	51.68	5	52.58	52.70	35	1,856	1.88%
2022/07/06	3	52.30	60	53.06	52.30	-57	1,865	-3.06%
2022/07/05	15	54.44	5	53.62	54.00	10	1,867	0.54%
2022/07/04	20	53.29	0	0.00	53.20	20	1,873	1.07%
2022/07/01	53	54.17	47	54.85	53.30	6	1,880	0.32%
2022/06/30	32	55.47	73	55.83	55.30	-41	1,877	-2.18%
2022/06/29	66	55.81	32	56.48	56.70	34	1,877	1.81%
2022/06/28	10	55.75	23	55.53	55.60	-13	1,877	-0.69%
2022/06/27	30	55.62	22	55.60	55.70	8	1,881	0.43%
2022/06/24	20	54.64	35	54.90	54.80	-15	1,881	-0.80%
2022/06/23	31	53.22	7	53.36	53.40	24	1,881	1.28%
2022/06/22	23	53.82	67	54.58	53.60	-44	1,891	-2.33%
2022/06/21	16	54.68	8	55.08	55.10	8	1,924	0.42%
2022/06/20	188	54.15	84	55.61	54.00	104	1,924	5.41%	大買/鉅額交易
2022/06/17	48	56.41	7	56.77	56.10	41	1,930	2.12%
2022/06/16	17	57.82	23	58.04	57.00	-6	1,937	-0.31%
2022/06/15	78	58.89	88	59.67	58.40	-10	1,934	-0.52%
2022/06/14	36	57.66	9	57.20	57.70	27	1,919	1.41%
2022/06/13	13	57.86	10	57.99	57.80	3	1,926	0.16%
2022/06/10	4	58.90	12	58.98	58.90	-8	1,934	-0.41%
2022/06/09	9	59.20	3	59.47	59.50	6	1,941	0.31%
2022/06/08	2	59.50	4	59.50	59.50	-2	1,946	-0.10%
2022/06/07	2	59.90	13	60.46	60.00	-11	1,952	-0.56%
2022/06/06	24	60.78	13	60.83	60.70	11	1,959	0.56%
2022/06/02	6	61.00	9	61.27	60.70	-3	1,975	-0.15%
2022/06/01	45	61.67	14	61.94	61.40	31	1,989	1.56%
2022/05/31	95	61.94	7	61.86	62.00	88	1,987	4.43%
2022/05/30	133	61.31	114	61.69	61.90	19	1,974	0.96%	大買/大賣/
2022/05/27	63	61.44	65	62.04	61.10	-2	1,909	-0.10%
2022/05/26	190	61.35	148	61.45	61.50	42	1,890	2.22%	大買/大賣/
2022/05/25	55	60.20	144	60.30	61.00	-89	1,815	-4.90%	大賣/
2022/05/24	144	59.15	129	60.05	59.00	15	1,788	0.84%	大買/大賣/
2022/05/23	79	57.28	76	57.80	59.00	3	1,709	0.18%
2022/05/20	179	57.99	102	57.18	57.80	77	1,719	4.48%	大買/大賣/
2022/05/19	91	54.48	222	54.33	55.00	-131	1,685	-7.77%	大賣/鉅額交易
2022/05/18	69	51.70	65	51.55	51.80	4	1,626	0.25%
2022/05/17	30	51.16	6	51.32	50.90	24	1,632	1.47%
2022/05/16	34	50.84	31	51.08	50.80	3	1,641	0.18%
2022/05/13	103	50.45	10	50.26	50.50	93	1,647	5.65%	大買/
2022/05/12	98	50.58	49	51.53	49.65	49	1,653	2.96%
2022/05/11	33	53.53	49	53.73	52.50	-16	1,652	-0.97%
2022/05/10	68	52.85	36	53.02	53.80	32	1,664	1.92%
2022/05/09	19	53.57	144	54.77	53.50	-125	1,673	-7.47%	大賣/鉅額交易
2022/05/06	68	56.21	33	56.48	56.40	35	1,674	2.09%
2022/05/05	85	57.39	21	57.71	57.20	64	1,685	3.80%
2022/05/04	80	57.31	118	57.40	57.00	-38	1,691	-2.25%	大賣/
2022/05/03	165	58.87	220	59.87	58.10	-55	1,699	-3.24%	大買/大賣/
2022/04/29	168	58.46	154	58.90	58.70	14	1,632	0.86%	大買/大賣/
2022/04/28	1,536	58.39	1,550	58.82	59.30	-14	1,641	-0.85%	大買/大賣/
2022/04/27	192	58.80	285	58.55	61.30	-93	1,297	-7.17%	大買/大賣/
2022/04/26	176	54.62	316	54.56	55.80	-140	1,186	-11.80%	大買/大賣/鉅額交易
2022/04/25	53	52.82	229	53.27	52.80	-176	1,213	-14.51%	大賣/鉅額交易
2022/04/22	30	56.52	67	56.33	56.20	-37	1,235	-3.00%
2022/04/21	29	56.31	84	56.54	56.50	-55	1,389	-3.96%
2022/04/20	25	56.90	64	56.85	56.70	-39	1,537	-2.54%
2022/04/19	8	57.41	31	57.80	57.40	-23	1,550	-1.48%
2022/04/18	29	57.56	145	58.89	57.30	-116	1,607	-7.22%	大賣/鉅額交易
2022/04/15	199	59.96	146	59.85	59.70	53	1,680	3.15%	大買/大賣/
2022/04/14	83	59.10	98	58.88	59.20	-15	1,674	-0.90%
2022/04/13	141	58.38	38	58.41	58.70	103	1,683	6.12%	大買/鉅額交易
2022/04/12	44	57.48	60	57.51	57.90	-16	1,701	-0.94%
2022/04/11	8	57.10	98	57.33	57.10	-90	1,740	-5.17%
2022/04/08	39	57.32	83	57.02	57.20	-44	1,817	-2.42%
2022/04/07	11	57.77	101	57.20	56.90	-90	1,820	-4.94%	大賣/
2022/04/06	7	57.81	21	57.71	57.80	-14	1,830	-0.76%
2022/04/01	9	57.64	5	57.80	57.50	4	1,845	0.22%
2022/03/31	6	57.60	38.1	57.94	57.60	-32.1	1,876	-1.71%
2022/03/30	14	57.96	44	57.95	58.00	-30	1,934	-1.55%
2022/03/29	5	58.12	13	58.20	58.10	-8	2,011	-0.40%
2022/03/28	0	0.00	40	58.45	58.70	-40	2,178	-1.84%
2022/03/25	85	59.39	60	59.55	59.50	25	2,618	0.95%
2022/03/24	117	59.66	98	60.92	60.20	19	2,979	0.64%	大買/
2022/03/23	26	59.23	37.1	58.91	59.30	-11.1	2,995	-0.37%
2022/03/22	113	59.46	106	59.87	59.20	7	2,994	0.23%	大買/大賣/
2022/03/21	62	59.20	105.1	59.21	59.00	-43.1	2,977	-1.45%	大賣/
2022/03/18	41	58.15	20	58.31	58.40	21	2,979	0.70%
2022/03/17	105	57.34	107.1	57.31	57.90	-2.1	2,999	-0.07%	大買/大賣/
2022/03/16	120	56.89	98.1	57.16	56.60	21.9	3,007	0.73%	大買/
2022/03/15	11	57.99	91	58.04	57.70	-80	3,004	-2.66%
2022/03/14	44	58.24	17	58.05	58.50	27	3,020	0.89%
2022/03/11	40	58.16	78	58.04	57.90	-38	3,026	-1.26%
2022/03/10	67	58.01	64	57.83	57.80	3	3,030	0.10%
2022/03/09	162	57.07	46	57.27	57.40	116	3,072	3.78%	大買/鉅額交易
2022/03/08	75	57.51	127	58.20	56.90	-52	3,080	-1.69%	大賣/
2022/03/07	212	57.86	54	57.82	58.10	158	3,077	5.13%	大買/鉅額交易
2022/03/04	37	59.08	40	59.20	59.00	-3	3,091	-0.10%
2022/03/03	82	59.82	47	59.75	59.60	35	3,122	1.12%
2022/03/02	99	59.35	111	59.60	59.60	-12	3,230	-0.37%	大賣/
2022/03/01	131	59.69	243	59.90	59.10	-112	3,524	-3.18%	大買/大賣/鉅額交易
2022/02/25	66	58.49	76	58.71	58.60	-10	3,594	-0.28%
2022/02/24	110	58.79	187	59.13	58.30	-77	3,607	-2.13%	大買/大賣/
2022/02/23	135.1	59.87	77	60.03	60.30	58.1	3,593	1.62%	大買/
2022/02/22	369.2	60.34	140	61.11	59.90	229.2	3,598	6.37%	大買/大賣/鉅額交易
2022/02/21	323.4	62.51	393.1	63.17	62.00	-69.8	3,565	-1.96%	大買/大賣/
2022/02/18	54	61.33	94	61.56	61.40	-40	3,475	-1.15%
2022/02/17	46	61.16	54	61.09	61.30	-8	3,479	-0.23%
2022/02/16	172	60.92	15	60.86	60.90	157	3,491	4.50%	大買/鉅額交易
2022/02/15	21	60.46	44	60.62	60.10	-23	3,504	-0.66%
2022/02/14	52	60.21	58	60.38	60.20	-6	3,553	-0.17%
2022/02/11	52	61.37	54	61.73	61.70	-2	3,564	-0.06%
2022/02/10	119.1	60.86	19.1	61.56	61.70	100	3,578	2.79%	大買/
2022/02/09	78	61.30	134	61.55	60.90	-56	3,635	-1.54%	大賣/
2022/02/08	56	60.13	56	60.00	60.40	0	3,632	0.00%
2022/02/07	65.2	59.40	89	59.70	60.10	-23.8	3,634	-0.65%
2022/01/26	68	57.98	18	58.01	57.70	50	3,634	1.38%
2022/01/25	146	58.47	120	58.91	58.00	26	3,644	0.71%	大買/大賣/
2022/01/24	202	57.99	79	58.66	58.80	123	3,636	3.38%	大買/鉅額交易
2022/01/21	258	61.11	207	61.96	60.50	51	3,619	1.41%	大買/大賣/
2022/01/20	242	61.55	158	61.36	62.00	84	3,589	2.34%	大買/大賣/
2022/01/19	239	61.01	68	61.47	60.70	171	3,577	4.78%	大買/鉅額交易
2022/01/18	311	62.72	139	63.19	62.40	172	3,557	4.83%	大買/大賣/鉅額交易
2022/01/17	96.1	62.06	96	62.23	62.20	0.1	3,547	0.00%
2022/01/14	625.1	62.92	729	63.33	63.30	-103.9	3,574	-2.91%	大買/大賣/鉅額交易
2022/01/13	646	62.30	760	62.55	63.20	-114	3,449	-3.30%	大買/大賣/鉅額交易
2022/01/12	82.1	59.59	49	60.11	59.20	33.1	3,324	1.00%
2022/01/11	169	61.02	169	62.26	60.50	0	3,330	0.00%	大買/大賣/
2022/01/10	312.1	62.32	335	62.26	63.00	-22.9	3,298	-0.70%	大買/大賣/
2022/01/07	127	60.56	50	61.22	60.80	77	3,252	2.37%	大買/
2022/01/06	60	60.83	46	61.31	60.70	14	3,277	0.43%
2022/01/05	99	61.41	103	61.52	61.00	-4	3,309	-0.12%	大賣/
2022/01/04	52.1	61.15	59	61.91	61.30	-6.9	3,333	-0.21%
2022/01/03	134	61.52	231	61.59	61.40	-97	3,374	-2.87%	大買/大賣/
2021/12/30	30	59.27	32	59.47	59.20	-2	3,390	-0.06%
2021/12/29	100	59.47	7	59.64	59.40	93	3,502	2.66%
2021/12/28	15	59.20	30	59.58	59.20	-15	3,643	-0.41%
2021/12/27	143	59.65	127	59.74	59.50	16	3,854	0.42%	大買/大賣/
2021/12/24	187	60.55	119	61.70	60.20	68	3,907	1.74%	大買/大賣/
2021/12/23	201	62.41	107	63.38	62.00	94	3,953	2.38%	大買/大賣/
2021/12/22	382	63.00	484	63.38	63.80	-102	3,997	-2.55%	大買/大賣/鉅額交易
2021/12/21	1,093.1	61.30	1,743	61.18	63.00	-650	3,883	-16.73%	大買/大賣/鉅額交易
2021/12/20	1,206	60.38	678	59.22	61.40	528	3,498	15.09%	大買/大賣/鉅額交易
2021/12/17	253	55.71	29	56.00	55.90	224	3,262	6.86%	大買/鉅額交易
2021/12/16	11	54.24	16	54.58	54.20	-5	3,338	-0.15%
2021/12/15	4.1	54.40	24	54.65	54.40	-20	3,511	-0.57%
2021/12/14	25	54.46	148	54.67	54.30	-123	3,888	-3.16%	大賣/鉅額交易
2021/12/13	160	56.01	37	55.66	55.80	123	4,090	3.01%	大買/鉅額交易
2021/12/10	86	55.30	93	55.17	54.80	-7	4,301	-0.16%
2021/12/09	12	54.60	103	54.96	54.60	-91	4,906	-1.85%	大賣/
2021/12/08	154.2	55.85	70	55.61	55.00	84.2	5,242	1.61%	大買/
2021/12/07	34.1	54.95	46	55.22	55.10	-12	5,258	-0.23%
2021/12/06	39.1	54.96	70	55.13	54.70	-31	5,271	-0.59%
2021/12/03	132	55.89	140	56.44	55.30	-8	5,296	-0.15%	大買/大賣/
2021/12/02	36.1	54.43	17	54.61	54.30	19.1	5,308	0.36%
2021/12/01	21	54.66	74	55.01	54.70	-53	5,399	-0.98%
2021/11/30	122	54.36	144	55.09	54.90	-22	5,425	-0.41%	大買/大賣/
2021/11/29	150	53.90	165	54.31	54.30	-15	5,436	-0.28%	大買/大賣/
2021/11/26	568.1	56.06	641.1	56.03	55.90	-73	5,461	-1.34%	大買/大賣/
2021/11/25	816	58.65	1,007	59.13	58.90	-191	5,407	-3.53%	大買/大賣/鉅額交易
2021/11/24	379	55.41	199	54.22	56.60	180	5,206	3.46%	大買/大賣/鉅額交易
2021/11/23	107	51.98	136	52.15	51.50	-29	5,672	-0.51%	大買/大賣/
2021/11/22	92	51.08	78	51.03	51.30	14	5,759	0.24%
2021/11/19	65.3	50.73	315	51.14	50.60	-249.7	5,905	-4.23%	大賣/鉅額交易
2021/11/18	67	52.01	13	52.12	51.90	54	6,191	0.87%
2021/11/17	5	52.16	72	52.17	52.40	-67	6,418	-1.04%
2021/11/16	40.5	52.54	205	52.63	52.10	-164.5	6,639	-2.48%	大賣/鉅額交易
2021/11/15	232	52.34	142	52.49	53.00	90	6,955	1.29%	大買/大賣/
2021/11/12	101	52.81	169	52.85	52.60	-68	7,126	-0.95%	大買/大賣/
2021/11/11	193	53.36	520	53.63	52.90	-327	7,276	-4.49%	大買/大賣/鉅額交易
2021/11/10	72	53.77	221	53.30	53.00	-149	7,675	-1.94%	大賣/鉅額交易
2021/11/09	192	53.65	172	54.00	53.50	20	7,808	0.26%	大買/大賣/
2021/11/08	342.1	54.81	489	55.22	54.50	-146.9	7,854	-1.87%	大買/大賣/鉅額交易
2021/11/05	42	53.24	129	53.33	53.70	-87	7,874	-1.10%	大賣/
2021/11/04	34	54.27	69	54.64	54.00	-35	7,889	-0.44%
2021/11/03	110	54.52	25	54.51	54.60	85	7,947	1.07%	大買/
2021/11/02	111	54.04	88	54.58	53.50	23	7,935	0.29%	大買/
2021/11/01	213	55.22	57	55.28	54.70	156	7,919	1.97%	大買/鉅額交易
2021/10/29	33	55.55	187	55.54	55.50	-154	7,904	-1.95%	大賣/鉅額交易
2021/10/28	71	56.32	100	56.23	56.50	-29	7,889	-0.37%
2021/10/27	116	55.73	25	55.53	55.90	91	7,881	1.15%	大買/
2021/10/26	27	55.69	58	56.28	55.40	-31	7,872	-0.39%
2021/10/25	321	55.68	171	55.52	55.60	150	7,863	1.91%	大買/大賣/鉅額交易
2021/10/22	123	55.61	337	56.10	55.20	-214	7,829	-2.73%	大買/大賣/鉅額交易
2021/10/21	339	58.24	91	58.80	59.10	248	7,776	3.19%	大買/鉅額交易
2021/10/20	172	58.01	196	58.30	57.70	-24	7,748	-0.31%	大買/大賣/
2021/10/19	244	58.74	11	58.61	58.80	233	7,725	3.02%	大買/鉅額交易
2021/10/18	155	57.34	142	57.95	57.50	13	7,706	0.17%	大買/大賣/
2021/10/15	468	58.53	122	58.55	58.40	346	7,697	4.49%	大買/大賣/鉅額交易
2021/10/14	438	57.93	235	57.89	57.30	203	7,666	2.65%	大買/大賣/鉅額交易
2021/10/13	222	59.35	301	59.50	59.10	-79	7,630	-1.04%	大買/大賣/
2021/10/12	320	59.23	263	59.87	58.60	57	7,587	0.75%	大買/大賣/
2021/10/08	219	61.22	222.2	61.03	60.40	-3.2	7,558	-0.04%	大買/大賣/
2021/10/07	385	61.61	444.3	61.90	62.10	-59.3	7,491	-0.79%	大買/大賣/
2021/10/06	394	60.76	385	61.77	60.10	9	7,421	0.12%	大買/大賣/
2021/10/05	531.1	59.91	613	60.02	60.80	-81.9	7,331	-1.12%	大買/大賣/
2021/10/04	650.2	62.09	712	62.75	61.50	-61.8	7,187	-0.86%	大買/大賣/
2021/10/01	545	59.88	370	60.36	59.20	175	6,984	2.51%	大買/大賣/鉅額交易
2021/09/30	459	62.22	325	62.48	62.70	134	6,923	1.94%	大買/大賣/鉅額交易
2021/09/29	394	62.03	432	62.08	62.90	-38	6,843	-0.55%	大買/大賣/
2021/09/28	142	61.34	287	61.36	60.90	-145	6,777	-2.14%	大買/大賣/鉅額交易
2021/09/27	266.1	61.35	234	61.90	61.00	32.1	6,801	0.47%	大買/大賣/
2021/09/24	343	62.04	491	61.98	62.00	-148	6,880	-2.15%	大買/大賣/鉅額交易
2021/09/23	516.1	61.62	637	61.46	60.60	-120.9	7,084	-1.71%	大買/大賣/鉅額交易
2021/09/22	627.1	60.38	669	60.82	61.80	-41.9	7,374	-0.57%	大買/大賣/
2021/09/17	73	61.89	500	62.71	63.20	-427	7,359	-5.80%	大賣/鉅額交易
2021/09/16	69.2	62.94	103	63.99	61.50	-33.8	6,999	-0.48%	大賣/
2021/09/15	199.3	67.48	352	67.28	66.60	-152.7	6,814	-2.24%	大買/大賣/鉅額交易
2021/09/14	110.8	73.41	1,047	74.50	71.60	-936.2	6,610	-14.16%	大買/大賣/鉅額交易
2021/09/13	354.1	76.34	376.4	74.22	77.40	-22.3	6,078	-0.37%	大買/大賣/
2021/09/10	61.1	70.94	36	72.32	70.40	25.1	5,751	0.44%
2021/09/09	48	71.44	19	70.55	72.00	29	5,718	0.51%
2021/09/08	147	71.81	17	71.78	69.60	130	5,698	2.28%	大買/鉅額交易
2021/09/07	418.2	71.25	58	73.78	72.20	360.2	5,674	6.35%	大買/鉅額交易
2021/09/06	155.4	76.96	120	77.29	74.80	35.4	5,623	0.63%	大買/大賣/
2021/09/03	282	74.66	12	74.73	74.10	270	5,522	4.89%	大買/鉅額交易
2021/09/02	38	73.75	117	74.57	73.40	-79	5,496	-1.44%	大賣/
2021/09/01	342	74.09	11.3	73.84	75.40	330.7	5,467	6.05%	大買/鉅額交易
2021/08/31	132	72.93	100	72.79	72.70	32	5,413	0.59%	大買/
2021/08/30	214	72.39	95	71.89	74.20	119	5,399	2.20%	大買/鉅額交易
2021/08/27	1,807.2	73.35	883.4	75.11	73.40	923.8	5,394	17.13%	大買/大賣/鉅額交易
2021/08/26	98	73.06	207	72.62	73.20	-109	4,850	-2.25%	大賣/鉅額交易
2021/08/25	166	64.08	230	64.08	66.60	-64	4,776	-1.34%	大買/大賣/
2021/08/24	410	58.52	516	57.87	60.60	-106	4,641	-2.28%	大買/大賣/鉅額交易
2021/08/23	381.4	55.02	326	55.91	55.10	55.4	4,421	1.25%	大買/大賣/
2021/08/20	193	52.48	490.7	52.91	53.70	-297.7	4,285	-6.95%	大買/大賣/鉅額交易
2021/08/19	1,062	52.94	980	52.86	52.50	82	4,075	2.01%	大買/大賣/
2021/08/18	517.3	51.04	213	51.05	51.90	304.3	3,763	8.09%	大買/大賣/鉅額交易
2021/08/17	455	49.20	594	49.58	48.75	-139	3,588	-3.87%	大買/大賣/鉅額交易
2021/08/16	656	49.99	774	49.62	50.90	-118	3,431	-3.44%	大買/大賣/鉅額交易
2021/08/13	184	48.07	144	48.64	47.95	40	2,999	1.33%	大買/大賣/
2021/08/12	30.4	47.05	126	47.42	47.60	-95.6	2,877	-3.32%	大賣/
2021/08/11	202	46.68	107	46.99	46.40	95	2,896	3.28%	大買/大賣/
2021/08/10	89	46.11	60	46.02	46.45	29	2,857	1.01%
2021/08/09	81	46.12	181	46.15	46.35	-100	2,888	-3.46%	大賣/
2021/08/06	32	44.70	10	44.66	44.60	22	2,868	0.77%
2021/08/05	0	0.00	5	44.50	44.50	-5	2,929	-0.17%
2021/08/04	24	44.12	2	44.40	44.40	22	3,034	0.72%
2021/08/03	0	0.00	3	44.15	44.15	-3	3,149	-0.10%
2021/08/02	1	44.15	5	44.10	44.10	-4	3,285	-0.12%
2021/07/30	23	43.92	0	0.00	43.60	23	3,391	0.68%
2021/07/29	38	43.17	0	0.00	43.60	38	3,539	1.07%
2021/07/28	11	43.17	18	43.48	43.05	-7	3,656	-0.19%
2021/07/27	22	43.53	8	43.57	43.40	14	3,749	0.37%
2021/07/26	5	43.94	0	0.00	43.90	5	3,927	0.13%
2021/07/23	25	44.16	2	43.98	44.10	23	4,044	0.57%
2021/07/22	98	43.79	9	43.90	43.65	89	4,094	2.17%
2021/07/21	34	44.03	18	45.07	43.80	16	4,146	0.39%
2021/07/20	29	44.34	14	44.96	44.45	15	4,204	0.36%
2021/07/19	25	45.31	15	45.80	45.30	10	4,298	0.23%
2021/07/16	21	45.01	18	44.91	45.00	3	4,576	0.07%
2021/07/15	23	44.83	7	45.39	45.20	16	4,649	0.34%
2021/07/14	52	43.78	58	44.09	43.95	-6	4,836	-0.12%
2021/07/13	105	44.81	29.4	44.65	44.50	75.6	5,117	1.48%	大買/
2021/07/12	42	45.35	221	46.08	45.35	-179	5,274	-3.39%	大賣/鉅額交易
2021/07/09	17	45.10	62	45.23	45.00	-45	5,297	-0.85%
2021/07/08	121	45.18	10	45.53	45.45	111	5,528	2.01%	大買/鉅額交易
2021/07/07	75	45.34	81	45.42	45.10	-6	5,582	-0.11%
2021/07/06	146	46.07	83	46.20	46.00	63	5,665	1.11%	大買/
2021/07/05	74	46.54	82	46.67	46.40	-8	5,898	-0.14%
2021/07/02	264	46.10	302	46.26	45.90	-38	6,108	-0.62%	大買/大賣/
2021/07/01	529	46.85	427	47.12	46.85	102	6,073	1.68%	大買/大賣/鉅額交易
2021/06/30	907	48.82	1,058	49.03	48.05	-151	6,000	-2.52%	大買/大賣/鉅額交易
2021/06/29	1,756	47.21	1,850	47.58	47.90	-94	5,699	-1.65%	大買/大賣/
2021/06/28	540	44.58	447	44.52	45.45	93	5,302	1.75%	大買/大賣/
2021/06/25	19	42.79	0	0.00	42.80	19	5,173	0.37%
2021/06/24	29	42.84	57	42.94	42.80	-28	5,229	-0.54%
2021/06/23	52	42.38	94	43.06	42.70	-42	5,236	-0.80%
2021/06/22	66	42.87	370	43.61	42.75	-304	5,260	-5.78%	大賣/鉅額交易
2021/06/21	19	41.76	35	41.72	41.75	-16	5,221	-0.31%
2021/06/18	26	42.27	63	42.18	42.20	-37	5,249	-0.70%
2021/06/17	0	0.00	23	42.45	42.25	-23	5,278	-0.44%
2021/06/16	8	42.53	38	42.36	42.10	-30	5,305	-0.57%
2021/06/15	35	42.41	43	42.12	42.50	-8	5,342	-0.15%
2021/06/11	9	42.68	54	42.28	42.30	-45	5,376	-0.84%
2021/06/10	79	42.30	46	42.02	42.50	33	5,415	0.61%
2021/06/09	19	41.83	69	41.90	41.75	-50	5,447	-0.92%
2021/06/08	44	42.54	22	42.53	42.50	22	5,501	0.40%
2021/06/07	307	42.43	105	42.86	42.40	202	5,574	3.62%	大買/大賣/鉅額交易
2021/06/04	290	44.41	417	44.27	43.70	-127	5,616	-2.26%	大買/大賣/鉅額交易
2021/06/03	48	43.63	29.6	43.70	43.35	18.4	5,753	0.32%
2021/06/02	72	43.61	55	43.62	43.70	17	5,863	0.29%
2021/06/01	165	43.05	96	43.19	43.45	69	6,185	1.12%	大買/
2021/05/31	284	44.07	472	44.00	43.25	-188	6,316	-2.98%	大買/大賣/鉅額交易
2021/05/28	281	43.62	346	43.83	43.10	-65	6,624	-0.98%	大買/大賣/
2021/05/27	12	41.65	43	41.77	41.45	-31	6,636	-0.47%
2021/05/26	141	41.28	11	40.81	41.30	130	6,844	1.90%	大買/鉅額交易
2021/05/25	111	40.99	48	41.06	41.05	63	6,834	0.92%	大買/
2021/05/24	83	40.81	28	41.01	40.90	55	6,834	0.80%
2021/05/21	64	40.53	61	40.13	40.75	3	6,848	0.04%
2021/05/20	157	40.35	93	40.47	40.05	64	6,852	0.93%	大買/
2021/05/19	566.3	41.07	333	41.33	41.35	233.3	6,830	3.42%	大買/大賣/鉅額交易
2021/05/18	264	38.73	110	37.99	39.45	154	6,746	2.28%	大買/大賣/鉅額交易
2021/05/17	65	36.63	197	36.26	35.90	-132	6,695	-1.97%	大賣/鉅額交易
2021/05/14	293	39.43	296	39.41	39.35	-3	6,636	-0.05%	大買/大賣/
2021/05/13	453	39.19	485	39.70	39.65	-32	6,581	-0.49%	大買/大賣/
2021/05/12	258	42.49	578	42.90	41.55	-320	6,510	-4.92%	大買/大賣/鉅額交易
2021/05/11	320	47.78	546	47.67	45.90	-226	6,400	-3.53%	大買/大賣/鉅額交易
2021/05/10	774	47.60	446	47.40	48.20	328	6,281	5.22%	大買/大賣/鉅額交易
2021/05/07	300	46.62	490	46.53	46.60	-190	6,147	-3.09%	大買/大賣/鉅額交易
2021/05/06	513	48.31	695	48.64	48.50	-182	6,038	-3.01%	大買/大賣/鉅額交易
2021/05/05	539	47.20	265	47.31	47.50	274	5,885	4.66%	大買/大賣/鉅額交易
2021/05/04	453	45.95	625	45.67	45.00	-172	5,763	-2.98%	大買/大賣/鉅額交易
2021/05/03	333	49.77	433	49.46	48.50	-100	5,669	-1.76%	大買/大賣/
2021/04/29	626	47.92	347	47.80	48.55	279	5,488	5.08%	大買/大賣/鉅額交易
2021/04/28	404	47.00	313	46.99	46.95	91	5,382	1.69%	大買/大賣/
2021/04/27	260	47.57	303	47.69	47.55	-43	5,351	-0.80%	大買/大賣/
2021/04/26	397.4	48.06	270	48.14	48.15	127.4	5,293	2.41%	大買/大賣/鉅額交易
2021/04/23	541	47.51	585	47.72	47.45	-44	5,230	-0.84%	大買/大賣/
2021/04/22	1,057.4	51.81	1,007	51.28	49.00	50.4	5,142	0.98%	大買/大賣/
2021/04/21	211	48.73	207	48.91	49.15	4	4,854	0.08%	大買/大賣/
2021/04/20	265	48.79	664	49.20	49.50	-399	4,781	-8.34%	大買/大賣/鉅額交易
2021/04/19	844	50.27	467	50.09	51.00	377	4,602	8.19%	大買/大賣/鉅額交易
2021/04/16	350	46.32	349	46.71	46.45	1	4,316	0.02%	大買/大賣/
2021/04/15	267	45.38	255	45.31	45.15	12	4,144	0.29%	大買/大賣/
2021/04/14	966	45.72	873	46.31	45.10	93	4,100	2.27%	大買/大賣/
2021/04/13	238	45.64	382	45.73	45.25	-144	3,883	-3.71%	大買/大賣/鉅額交易
2021/04/12	454	45.21	337	45.45	45.65	117	3,834	3.05%	大買/大賣/鉅額交易
2021/04/09	456	44.52	578	45.31	44.85	-122	3,734	-3.27%	大買/大賣/鉅額交易
2021/04/08	327	45.22	364	45.15	46.90	-37	3,482	-1.06%	大買/大賣/
2021/04/07	7	42.55	73	42.61	42.65	-66	3,231	-2.04%
2021/04/06	68	42.40	23	42.41	42.45	45	3,234	1.39%
2021/04/01	5	42.05	7	41.99	41.95	-2	3,187	-0.06%
2021/03/31	33	41.89	7	41.87	41.90	26	3,156	0.82%
2021/03/30	1	42.05	125	41.79	41.95	-124	3,150	-3.94%	大賣/鉅額交易
2021/03/29	88	41.73	107	41.90	42.00	-19	3,142	-0.60%	大賣/
2021/03/26	65	41.17	48	40.80	41.25	17	3,183	0.53%
2021/03/25	38	40.95	75	41.00	40.80	-37	3,256	-1.14%
2021/03/24	43	41.02	1	40.65	40.80	42	3,215	1.31%
2021/03/23	4	41.28	104	41.37	41.20	-100	3,180	-3.14%	大賣/
2021/03/22	63	41.68	138	41.57	41.70	-75	3,165	-2.37%	大賣/
2021/03/19	12	41.97	47	41.79	41.60	-35	3,206	-1.09%
2021/03/18	56	42.00	65	41.89	41.80	-9	3,316	-0.27%
2021/03/17	116	41.73	1	41.80	41.80	115	3,299	3.48%	大買/鉅額交易
2021/03/16	59	41.94	27	41.91	41.75	32	3,317	0.96%
2021/03/15	191	42.25	33	42.45	42.20	158	3,278	4.82%	大買/鉅額交易
2021/03/12	171	42.22	23	42.30	42.00	148	3,244	4.56%	大買/鉅額交易
2021/03/11	106	42.63	62	42.88	42.70	44	3,194	1.38%	大買/
2021/03/10	72	42.07	126	42.34	43.00	-54	3,122	-1.73%	大賣/
2021/03/09	356	42.51	308	42.69	42.50	48	3,043	1.58%	大買/大賣/
2021/03/08	296	40.59	268	40.78	41.40	28	2,815	0.99%	大買/大賣/
2021/03/05	404	40.44	356	41.07	41.00	48	2,707	1.77%	大買/大賣/
2021/03/04	269	38.99	267	39.11	39.40	2	2,379	0.08%	大買/大賣/
2021/03/03	424	38.82	538	38.91	38.75	-114	2,235	-5.10%	大買/大賣/鉅額交易
2021/03/02	3	38.00	4	38.00	38.00	-1	1,860	-0.05%
2021/02/26	165	34.53	30	34.50	34.55	135	1,837	7.35%	大買/鉅額交易
2021/02/25	63	31.43	22	31.40	31.45	41	1,621	2.53%
2021/02/24	47	31.21	129	31.65	31.15	-82	1,628	-5.03%	大賣/
2021/02/23	89	31.73	23	31.88	31.75	66	1,614	4.09%
2021/02/22	94	31.23	65	31.32	31.35	29	1,593	1.82%
2021/02/19	8	30.55	65	30.29	30.25	-57	1,567	-3.64%
2021/02/18	55	29.70	76	29.96	30.10	-21	1,563	-1.34%
2021/02/17	48	29.16	15	29.06	29.30	33	1,564	2.11%
2021/02/05	6	28.65	35	28.64	28.60	-29	1,561	-1.86%
2021/02/04	9	28.64	29	28.69	28.70	-20	1,579	-1.27%
2021/02/03	14	28.73	9	28.81	28.70	5	1,621	0.31%
2021/02/02	8	28.55	21	28.61	28.70	-13	1,642	-0.79%
2021/02/01	34	28.45	12	28.48	28.45	22	1,659	1.33%
2021/01/29	22	28.77	35	28.86	28.50	-13	1,675	-0.78%
2021/01/28	32	28.79	32	28.75	28.80	0	1,693	0.00%
2021/01/27	18	28.76	27	28.72	28.75	-9	1,756	-0.51%
2021/01/26	9	28.79	16	28.90	28.75	-7	1,775	-0.39%
2021/01/25	66	28.66	52	28.92	28.95	14	1,780	0.79%
2021/01/22	81	28.17	9	28.15	28.45	72	1,785	4.03%
2021/01/21	37	28.26	110	28.23	27.95	-73	1,785	-4.09%	大賣/
2021/01/20	62	28.31	82	28.65	28.10	-20	1,796	-1.11%
2021/01/19	36	29.43	30	29.49	29.40	6	1,775	0.34%
2021/01/18	82	29.03	84	29.01	29.10	-2	1,777	-0.11%
2021/01/15	58	29.85	56	30.09	29.55	2	1,768	0.11%
2021/01/14	45	30.91	43	30.73	30.50	2	1,749	0.11%
2021/01/13	32	30.72	19	30.75	30.75	13	1,747	0.74%
2021/01/12	126	30.90	122	31.13	30.85	4	1,742	0.23%	大買/大賣/
2021/01/11	32	31.72	87	31.67	31.60	-55	1,719	-3.20%
2021/01/08	68	32.23	62	32.21	32.15	6	1,713	0.35%
2021/01/07	75	32.53	22	32.70	32.45	53	1,712	3.10%
2021/01/06	63	32.39	120	32.56	32.35	-57	1,715	-3.32%	大賣/
2021/01/05	38	33.05	27	33.02	33.00	11	1,697	0.65%
2021/01/04	48	32.79	59	32.84	32.75	-11	1,687	-0.65%
2020/12/31	49	32.64	33	32.73	32.70	16	1,683	0.95%
2020/12/30	110	32.96	56	32.95	32.85	54	1,686	3.20%	大買/
2020/12/29	101	33.06	125	32.92	32.45	-24	1,686	-1.42%	大買/大賣/
2020/12/28	64	32.66	19	32.80	32.55	45	1,645	2.74%
2020/12/25	113	32.93	123	32.87	32.85	-10	1,632	-0.61%	大買/大賣/
2020/12/24	37	33.01	99	33.13	32.85	-62	1,633	-3.80%
2020/12/23	214	32.81	139	33.02	33.35	75	1,632	4.59%	大買/大賣/
2020/12/22	368	34.06	451	34.58	33.10	-83	1,645	-5.04%	大買/大賣/
2020/12/21	256	34.01	222	34.24	34.50	34	1,568	2.17%	大買/大賣/
2020/12/18	31	32.76	2	32.73	32.60	29	1,468	1.98%
2020/12/17	6	33.28	84	33.08	33.05	-78	1,479	-5.27%
2020/12/16	134	33.01	18	33.16	33.05	116	1,485	7.81%	大買/鉅額交易
2020/12/15	135	33.26	285	33.42	32.80	-150	1,486	-10.09%	大買/大賣/鉅額交易
2020/12/14	365	33.07	149	33.19	34.10	216	1,440	15.00%	大買/大賣/鉅額交易
2020/12/11	93	32.10	132	31.84	31.90	-39	1,338	-2.91%	大賣/
2020/12/10	133	31.80	170	32.15	31.80	-37	1,357	-2.73%	大買/大賣/
2020/12/09	39	31.10	31	31.13	31.15	8	1,460	0.55%
2020/12/08	25	31.12	75	31.15	31.00	-50	1,856	-2.69%
2020/12/07	37	31.27	93	31.37	31.05	-56	1,906	-2.94%
2020/12/04	33	31.48	17	31.53	31.50	16	2,009	0.80%
2020/12/03	13	31.67	25	31.56	31.35	-12	2,204	-0.54%
2020/12/02	3	31.93	69	31.68	31.65	-66	2,352	-2.81%
2020/12/01	333	31.94	83	32.10	32.15	250	2,356	10.61%	大買/鉅額交易
2020/11/30	123	32.40	57	32.38	32.10	66	2,358	2.80%	大買/
2020/11/27	29	31.97	16	32.16	32.10	13	2,333	0.56%
2020/11/26	52	31.95	31	31.92	32.10	21	2,335	0.90%
2020/11/25	161	31.79	130	32.28	31.80	31	2,354	1.32%	大買/大賣/
2020/11/24	12	31.18	14	31.26	31.15	-2	2,270	-0.09%
2020/11/23	51	30.99	43	31.27	31.30	8	2,273	0.35%
2020/11/20	13	30.77	5	30.79	30.70	8	2,267	0.35%
2020/11/19	33	31.14	11	31.01	30.95	22	2,274	0.97%
2020/11/18	12	30.90	12	30.95	30.95	0	2,278	0.00%
2020/11/17	53	30.54	36	30.79	30.80	17	2,289	0.74%
2020/11/16	21	30.74	18	30.93	30.60	3	2,315	0.13%
2020/11/13	45	30.95	38	31.05	31.00	7	2,331	0.30%
2020/11/12	76	31.24	167	31.65	31.10	-91	2,406	-3.78%	大賣/
2020/11/11	186	31.48	95	31.55	31.75	91	2,418	3.76%	大買/
2020/11/10	26	31.18	33	31.09	31.00	-7	2,393	-0.29%
2020/11/09	60	31.01	44	31.04	31.05	16	2,386	0.67%
2020/11/06	32	30.79	27	31.00	30.55	5	2,383	0.21%
2020/11/05	73	31.02	73	30.66	31.00	0	2,412	0.00%
2020/11/04	75	31.21	115	31.35	31.10	-40	2,501	-1.60%	大賣/
2020/11/03	50	30.00	20	30.08	30.25	30	2,454	1.22%
2020/11/02	37	29.43	9	29.49	29.50	28	2,451	1.14%
2020/10/30	24	29.92	52	30.27	29.50	-28	2,464	-1.14%
2020/10/29	39	29.49	41	29.66	29.65	-2	2,492	-0.08%
2020/10/28	75	30.09	87	30.23	29.90	-12	2,542	-0.47%
2020/10/27	31	29.22	15	29.37	29.50	16	2,521	0.63%
2020/10/26	13	29.46	18	29.57	29.40	-5	2,524	-0.20%
2020/10/23	35	29.68	34	29.78	29.65	1	2,527	0.04%
2020/10/22	31	29.43	49	29.47	29.50	-18	2,530	-0.71%
2020/10/21	12	29.53	5	29.65	29.65	7	2,534	0.28%
2020/10/20	8	29.63	38	29.71	29.50	-30	2,542	-1.18%
2020/10/19	74	29.84	47	29.87	29.90	27	2,548	1.06%
2020/10/16	54	29.91	49	30.02	29.75	5	2,577	0.19%
2020/10/15	79	30.48	97	30.49	30.25	-18	2,579	-0.70%
2020/10/14	48	30.85	56	30.90	30.75	-8	2,583	-0.31%
2020/10/13	89	30.55	185	30.59	30.35	-96	2,620	-3.66%	大賣/
2020/10/12	47	30.54	17	30.54	30.80	30	2,623	1.14%
2020/10/08	43	30.26	44	30.45	30.25	-1	2,659	-0.04%
2020/10/07	74	30.44	70	30.48	30.30	4	2,654	0.15%
2020/10/06	66	30.48	75	30.77	30.50	-9	2,650	-0.34%
2020/10/05	7	29.59	47	29.70	29.85	-40	2,639	-1.52%
2020/09/30	60	29.45	24	29.49	29.60	36	2,646	1.36%
2020/09/29	91	29.18	109	29.39	29.40	-18	2,642	-0.68%	大賣/
2020/09/28	106	29.18	96	29.10	29.25	10	2,632	0.38%	大買/
2020/09/25	223	28.84	204	29.00	28.55	19	2,620	0.73%	大買/大賣/
2020/09/24	93	29.31	123	29.28	28.80	-30	2,587	-1.16%	大賣/
2020/09/23	49	30.57	52	30.64	30.40	-3	2,554	-0.12%
2020/09/22	90	30.59	87	30.87	30.55	3	2,541	0.12%
2020/09/21	61	31.55	61	31.79	31.45	0	2,513	0.00%
2020/09/18	94	31.55	88	31.78	31.40	6	2,496	0.24%
2020/09/17	241	31.52	177	31.73	31.25	64	2,468	2.59%	大買/大賣/
2020/09/16	235	31.38	146	31.35	31.30	89	2,436	3.65%	大買/大賣/
2020/09/15	162	31.76	146	31.76	31.55	16	2,401	0.67%	大買/大賣/
2020/09/14	666	32.74	763	32.87	32.30	-97	2,372	-4.09%	大買/大賣/
2020/09/11	1,042	33.42	1,014	33.52	32.50	28	2,214	1.26%	大買/大賣/
2020/09/10	134	31.55	130	31.62	31.70	4	1,813	0.22%	大買/大賣/
2020/09/09	442	31.32	442	31.49	32.15	0	1,753	0.00%	大買/大賣/
2020/09/08	434	30.94	567	31.20	30.85	-133	1,636	-8.13%	大買/大賣/鉅額交易
2020/09/07	294	30.56	238	30.55	31.60	56	1,439	3.89%	大買/大賣/
2020/09/04	97	28.73	86	28.79	28.75	11	1,291	0.85%
2020/09/03	93	28.77	60	28.94	29.00	33	1,282	2.57%
2020/09/02	18	28.55	29	28.57	28.60	-11	1,301	-0.85%
2020/09/01	38	28.60	72	28.59	28.45	-34	1,303	-2.61%
2020/08/31	89	28.55	84	28.83	28.85	5	1,298	0.39%
2020/08/28	42	28.17	40	28.16	28.20	2	1,278	0.16%
2020/08/27	34	28.73	36	28.67	28.20	-2	1,271	-0.16%
2020/08/26	14	28.31	13	28.42	28.35	1	1,259	0.08%
2020/08/25	62	28.56	41	28.60	28.40	21	1,252	1.68%
2020/08/24	116	28.56	113	28.58	28.45	3	1,242	0.24%	大買/大賣/
2020/08/21	147	28.36	70	28.37	28.50	77	1,249	6.16%	大買/
2020/08/20	111	28.06	85	28.29	27.80	26	1,237	2.10%	大買/
2020/08/19	23	28.85	20	28.93	28.75	3	1,201	0.25%
2020/08/18	105	29.35	105	29.53	29.10	0	1,173	0.00%	大買/大賣/
2020/08/17	35	28.56	48	28.80	29.30	-13	1,091	-1.19%
2020/08/14	3	28.30	45	28.20	28.15	-42	1,063	-3.95%
2020/08/13	34	28.22	67	28.40	27.90	-33	1,055	-3.13%
2020/08/12	2	28.33	74	28.31	28.35	-72	1,059	-6.80%
2020/08/11	52	28.33	75	28.44	28.00	-23	1,063	-2.16%
2020/08/10	93	28.42	100	28.75	29.00	-7	1,022	-0.68%
2020/08/07	128	27.19	14	27.14	27.30	114	924	12.33%	大買/鉅額交易
2020/08/06	32	27.29	4	27.09	26.95	28	907	3.08%
2020/08/05	62	27.30	3	27.37	27.30	59	893	6.60%
2020/08/04	30	27.06	20	27.15	27.15	10	877	1.14%
2020/08/03	27	26.43	33	26.71	26.55	-6	846	-0.71%
2020/07/31	15	25.15	5	25.41	25.10	10	799	1.25%
2020/07/30	12	25.39	3	25.80	25.30	9	841	1.07%
2020/07/29	8	24.69	12	25.73	25.40	-4	859	-0.47%
2020/07/28	18	24.94	17	25.00	24.55	1	847	0.12%
2020/07/27	16	25.26	16	25.50	25.20	0	840	0.00%
2020/07/24	25	25.76	53	25.88	25.55	-28	835	-3.35%
2020/07/23	25	26.27	25	26.31	26.20	0	819	0.00%
2020/07/22	71	26.39	31	26.63	26.40	40	808	4.95%
2020/07/21	5	25.92	5	25.80	25.70	0	770	0.00%
2020/07/20	37	26.37	37	26.55	26.45	0	756	0.00%
2020/07/17	46	27.17	108	27.12	26.75	-62	739	-8.38%	大賣/
2020/07/16	39	26.50	24	26.50	26.70	15	690	2.17%
2020/07/15	58	26.84	95	26.69	26.45	-37	674	-5.49%
2020/07/14	9	25.81	18	25.83	25.70	-9	620	-1.45%
2020/07/13	23	25.94	5	25.82	25.90	18	618	2.91%
2020/07/10	2	25.73	21	25.78	26.00	-19	613	-3.10%
2020/07/09	12	26.00	11	26.15	26.00	1	607	0.16%
2020/07/08	40	25.77	2	25.75	25.75	38	593	6.40%
2020/07/07	30	25.76	3	25.75	25.70	27	591	4.56%
2020/07/06	27	25.74	2	25.80	25.70	25	590	4.24%
2020/07/03	7	25.83	6	25.89	25.65	1	589	0.17%
2020/07/02	33	25.89	0	0.00	25.90	33	585	5.63%
2020/07/01	0	0.00	5	25.62	25.70	-5	581	-0.86%
2020/06/30	5	25.45	2	25.45	25.45	3	579	0.52%
2020/06/29	5	25.33	12	25.40	25.40	-7	579	-1.21%
2020/06/24	0	0.00	1	25.65	25.55	-1	574	-0.17%
2020/06/23	7	25.59	6	25.74	25.65	1	574	0.17%
2020/06/22	2	25.58	3	25.85	25.55	-1	573	-0.17%
2020/06/19	14	25.88	28	26.04	25.70	-14	572	-2.45%
2020/06/18	23	25.35	11	25.40	25.30	12	552	2.17%
2020/06/17	8	25.24	0	0.00	25.35	8	547	1.46%
2020/06/16	4	24.98	6	24.90	25.00	-2	549	-0.36%
2020/06/15	9	24.70	7	24.82	24.55	2	556	0.36%
2020/06/11	3	24.98	5	24.94	24.90	-2	551	-0.36%
2020/06/09	0	0.00	3	26.55	26.00	-3	559	-0.54%
2020/06/08	3	25.30	0	0.00	25.25	3	528	0.57%
2020/06/04	0	0.00	2	25.05	25.00	-2	516	-0.39%
2020/06/02	2	24.45	3	24.43	24.50	-1	495	-0.20%
2020/06/01	8	24.58	7	24.60	24.45	1	490	0.20%
2020/05/29	0	0.00	1	24.50	24.55	-1	486	-0.21%
2020/05/28	0	0.00	2	24.68	24.35	-2	481	-0.42%
2020/05/26	1	24.15	0	0.00	24.15	1	462	0.22%
2020/05/25	1	24.00	0	0.00	24.10	1	463	0.22%
2020/05/22	0	0.00	1	24.35	24.20	-1	462	-0.22%
2020/05/20	2	24.25	0	0.00	24.15	2	455	0.44%
2020/05/19	4	24.98	4	24.86	24.40	0	445	0.00%
2020/05/18	1	24.65	2	24.75	24.85	-1	433	-0.23%
2020/05/15	0	0.00	3	24.20	24.20	-3	411	-0.73%
2020/05/14	8	23.86	8	24.09	23.75	0	406	0.00%
2020/05/13	5	23.42	5	23.73	23.50	0	392	0.00%
2020/05/12	1	23.85	2	24.20	23.80	-1	387	-0.26%
2020/05/11	3	24.27	2	24.55	24.10	1	382	0.26%
2020/05/08	3	24.35	3	24.48	24.05	0	376	0.00%
2020/05/07	1	24.15	4	24.34	24.30	-3	368	-0.81%
2020/05/06	41	24.83	81	24.36	24.35	-40	357	-11.19%
2020/05/05	44	22.90	6	21.98	23.00	38	306	12.38%
2020/05/04	1	20.80	1	20.95	20.95	0	280	0.00%
2020/04/30	0	0.00	2	21.38	21.40	-2	280	-0.71%
2020/04/29	1	20.85	1	21.10	21.10	0	281	0.00%
2020/04/27	0	0.00	1	20.60	20.75	-1	294	-0.34%
2020/04/24	1	20.20	1	20.25	20.25	0	293	0.00%
2020/04/23	2	20.20	2	20.30	20.30	0	293	0.00%
2020/04/22	3	20.00	1	20.00	20.20	2	292	0.68%
2020/04/20	0	0.00	1	21.10	21.00	-1	293	-0.34%
2020/04/17	0	0.00	5	21.30	21.05	-5	305	-1.63%
2020/04/16	2	21.10	2	21.05	21.10	0	304	0.00%
2020/04/15	28	21.14	9	21.25	21.25	19	303	6.25%
2020/04/14	16	20.89	1	20.90	21.10	15	301	4.98%
2020/04/13	1	20.65	0	0.00	20.40	1	298	0.34%
2020/04/09	1	21.15	0	0.00	20.65	1	297	0.34%
2020/04/08	0	0.00	1	20.60	20.75	-1	296	-0.34%
2020/04/07	0	0.00	1	19.70	19.70	-1	295	-0.34%
2020/04/06	17	19.45	0	0.00	19.50	17	300	5.65%
2020/04/01	0	0.00	1	19.20	19.50	-1	298	-0.33%
2020/03/31	2	19.25	2	19.50	19.25	0	298	0.00%
2020/03/30	1	18.90	1	19.45	19.45	0	299	0.00%
2020/03/27	1	19.50	0	0.00	19.50	1	300	0.33%
2020/03/26	3	19.40	4	19.39	19.45	-1	297	-0.34%
2020/03/25	3	19.03	2	19.10	19.20	1	293	0.34%
2020/03/24	4	17.96	3	18.10	18.30	1	287	0.35%
2020/03/23	1	17.55	1	17.25	17.55	0	287	0.00%
2020/03/20	3	17.32	8	17.10	17.60	-5	284	-1.76%
2020/03/19	5	16.89	11	17.05	16.60	-6	279	-2.15%
2020/03/18	15	18.62	7	18.86	18.35	8	268	2.98%
2020/03/17	7	18.96	8	18.86	18.90	-1	263	-0.38%
2020/03/16	5	19.39	7	19.44	19.30	-2	258	-0.77%
2020/03/13	5	19.36	44	19.14	19.25	-39	252	-15.45%
2020/03/12	3	21.60	22	21.65	21.15	-19	227	-8.36%
2020/03/11	3	23.10	3	22.82	22.55	0	212	0.00%
2020/03/10	2	22.73	3	22.68	22.85	-1	211	-0.47%
2020/03/09	1	22.95	2	23.48	22.95	-1	203	-0.49%
2020/03/06	4	23.64	4	23.55	23.50	0	198	0.00%
2020/03/05	2	23.95	0	0.00	23.75	2	197	1.01%
2020/03/04	1	24.00	0	0.00	23.80	1	197	0.51%
2020/03/02	5	23.92	3	23.97	23.70	2	197	1.02%
2020/02/27	2	23.70	2	23.95	23.70	0	193	0.00%
2020/02/26	2	23.90	2	23.85	23.85	0	192	0.00%
2020/02/25	2	23.48	2	23.68	23.60	0	191	0.00%
2020/02/24	1	23.70	7	23.86	23.70	-6	191	-3.14%
2020/02/21	1	24.00	2	24.05	24.00	-1	192	-0.52%
2020/02/20	2	24.20	2.5	24.16	24.10	-0.5	192	-0.25%
2020/02/19	2	24.18	3	24.22	24.15	-1	192	-0.52%
2020/02/18	0	0.00	1	23.85	23.65	-1	189	-0.53%
2020/02/14	3	23.60	2	23.73	23.60	1	192	0.52%
2020/02/13	0	0.00	3	23.55	23.60	-3	193	-1.55%
2020/02/12	0	0.00	1	23.50	23.40	-1	197	-0.51%
2020/02/11	3	23.48	1	23.55	23.50	2	202	0.99%
2020/02/10	3	23.55	5	23.38	23.40	-2	206	-0.97%
2020/02/07	3	23.58	11	23.57	23.60	-8	238	-3.35%
2020/02/06	2	23.80	3	23.88	23.80	-1	247	-0.40%
2020/02/05	3	23.73	6	23.70	23.75	-3	249	-1.20%
2020/02/04	3	23.48	2	23.60	23.60	1	249	0.40%
2020/02/03	5	23.14	6	23.34	23.30	-1	251	-0.40%
2020/01/31	8	23.78	11	23.75	23.80	-3	248	-1.21%
2020/01/30	7	23.49	5	23.63	23.20	2	246	0.81%
2020/01/20	5	24.74	2	24.83	24.85	3	236	1.27%
2020/01/17	1	24.80	5	24.86	24.80	-4	237	-1.69%
2020/01/15	1	24.85	0	0.00	24.85	1	237	0.42%
2020/01/13	6	25.26	3	25.62	25.10	3	234	1.28%
2020/01/08	0	0.00	1	24.60	24.55	-1	226	-0.44%
2019/12/30	10	25.22	5	25.30	25.30	5	238	2.10%
2019/12/27	3	24.85	0	0.00	24.85	3	240	1.25%
2019/12/25	0	0.00	1	24.85	24.80	-1	339	-0.29%
2019/12/18	0	0.00	1	24.75	24.85	-1	342	-0.29%
2019/12/17	1	24.55	1	24.60	24.55	0	339	0.00%
2019/12/10	1	24.40	0	0.00	24.40	1	371	0.27%
2019/12/09	0	0.00	1	24.40	24.50	-1	371	-0.27%
2019/12/06	1	24.45	0	0.00	24.40	1	371	0.27%
2019/12/05	2	24.30	1	24.35	24.35	1	374	0.27%
2019/12/03	6	24.34	0	0.00	24.35	6	394	1.52%
2019/11/29	1	24.60	0	0.00	24.45	1	394	0.25%
2019/11/28	1	24.70	0	0.00	24.55	1	395	0.25%
2019/11/27	0	0.00	2	24.70	24.70	-2	396	-0.50%
2019/11/26	3	24.83	1	24.80	24.65	2	397	0.50%
2019/11/25	0	0.00	1	24.85	24.80	-1	397	-0.25%
2019/11/20	12	24.60	0	0.00	24.60	12	401	2.99%
2019/11/19	2	24.43	0	0.00	24.35	2	403	0.50%
2019/11/18	1	24.50	0	0.00	24.35	1	403	0.25%
2019/11/15	0	0.00	4	24.45	24.35	-4	402	-0.99%
2019/11/14	1	24.60	0	0.00	24.50	1	398	0.25%
2019/11/11	0	0.00	1	24.85	24.60	-1	395	-0.25%
2019/11/08	0	0.00	1	25.60	25.15	-1	393	-0.25%
2019/11/07	0	0.00	6	25.47	25.50	-6	394	-1.52%
2019/11/06	6	25.40	3	25.77	25.25	3	391	0.77%
2019/11/05	1	24.95	1	24.95	25.00	0	360	0.00%
2019/11/04	0	0.00	1	24.30	24.30	-1	354	-0.28%
2019/11/01	1	24.55	0	0.00	24.40	1	355	0.28%
2019/10/31	2	24.70	0	0.00	24.50	2	357	0.56%
2019/10/30	7	24.56	3	24.58	24.75	4	361	1.11%
2019/10/28	4	24.99	0	0.00	24.90	4	364	1.10%
2019/10/25	4	24.94	0	0.00	25.00	4	365	1.10%
2019/10/24	1	25.05	0	0.00	25.00	1	367	0.27%
2019/10/23	1	25.00	2	25.10	25.05	-1	367	-0.27%
2019/10/21	2	25.05	0	0.00	25.25	2	370	0.54%
2019/10/17	1	25.20	0	0.00	25.20	1	372	0.27%
2019/10/16	19	25.21	0	0.00	25.20	19	375	5.06%
2019/10/15	2	25.05	3	25.07	25.00	-1	381	-0.26%
2019/10/14	0	0.00	2	25.10	25.00	-2	390	-0.51%
2019/10/09	1	25.30	0	0.00	24.95	1	388	0.26%
2019/10/08	0	0.00	3	25.60	25.50	-3	384	-0.78%
2019/10/03	7	26.00	8	25.96	26.00	-1	379	-0.26%
2019/10/02	6	26.60	16	26.36	26.40	-10	370	-2.70%
2019/10/01	0	0.00	4	25.78	26.00	-4	306	-1.31%
2019/09/26	1	25.00	13	25.03	24.90	-12	273	-4.38%
2019/09/24	2	25.08	0	0.00	25.15	2	272	0.73%
2019/09/23	0	0.00	1	24.90	24.95	-1	273	-0.37%
2019/09/20	0	0.00	2	25.25	25.20	-2	272	-0.73%
2019/09/19	5	25.90	6	25.56	25.40	-1	271	-0.37%
2019/09/18	25	25.46	2	25.48	25.40	23	260	8.83%
2019/09/17	1	24.95	0	0.00	24.65	1	240	0.42%
2019/09/16	2	24.68	1	25.20	24.95	1	242	0.41%
2019/09/12	2	24.70	0	0.00	24.75	2	242	0.82%
2019/09/11	1	24.70	0	0.00	24.75	1	243	0.41%
2019/09/09	0	0.00	5	25.03	25.00	-5	245	-2.04%
2019/09/06	0	0.00	1	25.20	25.05	-1	244	-0.41%
2019/09/04	1	24.25	0	0.00	24.20	1	224	0.44%
2019/08/30	21	23.97	1	23.90	23.85	20	225	8.86%
2019/08/27	1	23.60	0	0.00	23.65	1	237	0.42%
2019/08/23	1	23.70	1	23.80	23.80	0	242	0.00%
2019/08/21	21	23.27	0	0.00	23.30	21	236	8.87%
2019/08/19	0	0.00	0.1	23.40	23.30	-0.1	238	-0.02%
2019/08/15	2	23.10	1	23.00	23.10	1	241	0.41%
2019/08/14	0	0.00	2	23.40	23.40	-2	245	-0.82%
2019/08/13	6	23.26	0	0.00	23.05	6	254	2.35%
2019/08/12	22	23.28	5	23.12	23.30	17	255	6.65%
2019/08/08	0	0.00	1	23.70	23.80	-1	251	-0.40%
2019/08/06	1	23.25	1	23.15	23.40	0	257	0.00%
2019/08/05	0	0.00	22	23.55	23.70	-22	257	-8.54%
2019/08/02	0	0.00	3	23.50	23.50	-3	258	-1.16%
2019/07/31	1	24.50	0	0.00	24.35	1	265	0.38%
2019/07/25	1	24.85	0	0.00	24.85	1	287	0.35%
2019/07/23	1	25.15	0	0.00	25.05	1	290	0.34%
2019/07/19	1	24.90	0	0.00	24.85	1	294	0.34%
2019/07/18	1	24.95	0	0.00	24.90	1	297	0.34%
2019/07/17	22	25.25	0	0.00	25.20	22	299	7.36%
2019/07/15	3	25.35	0	0.00	25.35	3	290	1.03%
2019/07/11	1	25.55	0	0.00	25.45	1	310	0.32%
2019/07/10	1	25.60	0	0.00	25.60	1	316	0.32%
2019/07/09	2	25.40	0	0.00	25.55	2	316	0.63%
2019/07/05	2	25.35	0	0.00	25.30	2	328	0.61%
2019/07/04	1	25.45	0	0.00	25.30	1	339	0.29%
2019/07/03	1	25.45	0	0.00	25.40	1	343	0.29%
2019/07/01	2	25.60	0	0.00	25.55	2	348	0.57%
2019/06/28	0	0.00	6	25.71	25.55	-6	352	-1.70%
2019/06/27	1	25.60	2	25.80	25.75	-1	355	-0.28%
2019/06/26	7	25.69	1	25.60	25.75	6	360	1.67%
2019/06/21	0	0.00	2	25.83	25.75	-2	380	-0.53%
2019/06/20	19	25.72	1	25.65	25.80	18	391	4.60%
2019/06/19	12	25.73	10	25.64	25.60	2	404	0.49%
2019/06/14	0	0.00	3	25.77	25.70	-3	540	-0.55%
2019/06/13	0	0.00	3	25.68	25.70	-3	542	-0.55%
2019/06/12	10	25.87	5	25.77	25.65	5	546	0.91%
2019/06/11	1	25.60	0	0.00	25.75	1	552	0.18%
2019/06/10	17	25.69	2	25.73	25.75	15	552	2.71%
2019/06/06	1	25.75	4	25.79	25.75	-3	555	-0.54%
2019/06/05	0	0.00	2	26.15	26.00	-2	556	-0.36%
2019/06/03	14	25.87	2	25.80	25.90	12	562	2.13%
2019/05/31	4	25.74	0	0.00	25.70	4	567	0.70%
2019/05/30	16	25.56	0	0.00	25.60	16	570	2.81%
2019/05/29	17	25.58	3	25.55	25.40	14	577	2.42%
2019/05/28	9	25.74	4	25.75	25.65	5	581	0.86%
2019/05/27	35	25.69	4	25.71	25.70	31	588	5.27%
2019/05/23	1	25.50	0	0.00	25.50	1	607	0.16%
2019/05/22	0	0.00	2	25.63	25.40	-2	634	-0.32%
2019/05/21	1	25.50	4	25.55	25.60	-3	665	-0.45%
2019/05/20	0	0.00	4	25.73	25.50	-4	773	-0.52%
2019/05/17	1	24.80	1	25.00	25.00	0	769	0.00%
2019/05/16	2	24.85	2	24.93	24.85	0	778	0.00%
2019/05/14	0	0.00	19	24.86	24.90	-19	794	-2.39%
2019/05/13	1	25.25	9	25.32	25.10	-8	803	-1.00%
2019/05/10	7	25.78	1	25.70	25.50	6	815	0.74%
2019/05/09	6	26.02	2	25.70	25.75	4	823	0.49%
2019/05/06	1	26.60	16	26.42	26.25	-15	845	-1.77%
2019/05/03	2	26.85	0	0.00	26.75	2	905	0.22%
2019/05/02	5	26.83	0	0.00	26.60	5	910	0.55%
2019/04/30	10	26.35	0	0.00	26.35	10	902	1.11%
2019/04/29	11	26.49	0	0.00	26.40	11	917	1.20%
2019/04/26	22	26.45	0	0.00	26.50	22	915	2.40%
2019/04/25	14	26.50	0	0.00	26.50	14	915	1.53%
2019/04/24	7	26.69	0	0.00	26.45	7	919	0.76%
2019/04/23	8	26.66	0	0.00	26.55	8	920	0.87%
2019/04/22	2	26.75	1	26.75	26.70	1	933	0.11%
2019/04/19	0	0.00	13	26.77	26.70	-13	939	-1.38%
2019/04/18	21	26.97	6	26.68	27.10	15	953	1.57%
2019/04/17	28	26.60	0	0.00	26.55	28	947	2.96%
2019/04/16	3	26.60	0	0.00	26.65	3	945	0.32%
2019/04/15	1	26.70	0	0.00	26.65	1	947	0.11%
2019/04/12	1	26.80	0	0.00	26.50	1	969	0.10%
2019/04/11	0	0.00	1	26.80	26.80	-1	974	-0.10%
2019/04/10	0	0.00	26.3	26.83	27.00	-26.3	977	-2.69%
2019/04/09	1	26.70	25	26.77	26.75	-24	985	-2.43%
2019/04/08	0	0.00	1	26.75	26.75	-1	990	-0.10%
2019/04/03	1	26.65	0	0.00	26.60	1	1,001	0.10%
2019/03/28	1	26.45	0	0.00	26.40	1	1,211	0.08%
2019/03/27	1	26.75	0	0.00	26.70	1	1,258	0.08%
2019/03/26	0	0.00	1	26.70	26.60	-1	1,257	-0.08%
2019/03/25	2	26.55	0	0.00	26.50	2	1,256	0.16%
2019/03/22	1	27.40	0	0.00	26.95	1	1,244	0.08%
2019/03/21	3	27.77	3	27.95	27.40	0	1,233	0.00%
2019/03/20	14	27.51	42	27.72	27.25	-28	1,202	-2.33%
2019/03/19	2	26.98	22	27.15	27.20	-20	1,132	-1.77%
2019/03/18	9	26.84	0	0.00	26.85	9	1,115	0.81%
2019/03/15	6	26.65	19	26.72	26.75	-13	1,132	-1.15%
2019/03/14	5	26.79	26	26.82	26.65	-21	1,134	-1.85%
2019/03/13	1	26.85	2	26.75	26.70	-1	1,142	-0.09%
2019/03/12	2	26.90	1	26.85	26.80	1	1,147	0.09%
2019/03/11	0	0.00	8	26.79	26.70	-8	1,157	-0.69%
2019/03/08	1	26.55	24	26.63	26.80	-23	1,178	-1.95%
2019/03/07	12	26.55	16	26.63	26.60	-4	1,223	-0.33%
2019/03/06	30	27.16	11	27.25	27.15	19	1,230	1.54%
2019/03/05	1	26.90	6	27.06	27.00	-5	1,237	-0.40%
2019/03/04	10	27.04	35	26.97	26.95	-25	1,248	-2.00%
2019/02/27	5	26.86	6	26.79	26.90	-1	1,276	-0.08%
2019/02/26	0	0.00	13	26.83	26.75	-13	1,277	-1.02%
2019/02/25	28	26.91	12	26.81	27.00	16	1,281	1.25%
2019/02/22	11	26.60	15	26.62	26.60	-4	1,281	-0.31%
2019/02/21	12	27.08	2	27.20	26.80	10	1,274	0.78%
2019/02/20	39	27.48	2	27.68	27.40	37	1,250	2.96%
2019/02/19	22	27.36	8	27.79	27.80	14	1,228	1.14%
2019/02/18	34	26.25	4	26.38	26.25	30	1,133	2.65%
2019/02/15	1	26.75	4	26.38	26.20	-3	1,225	-0.24%
2019/02/14	21	26.50	7	26.51	26.60	14	1,222	1.15%
2019/02/13	10	26.61	4	26.73	26.55	6	1,236	0.49%
2019/02/12	4	26.96	9	26.74	27.00	-5	1,236	-0.40%
2019/02/11	1	26.80	9	26.80	26.80	-8	1,231	-0.65%
2019/01/30	1	26.90	0	0.00	26.50	1	1,225	0.08%
2019/01/29	5	26.38	4	26.68	27.00	1	1,236	0.08%
2019/01/28	2	26.33	3	26.75	26.35	-1	1,241	-0.08%
2019/01/25	7	26.67	10	26.86	26.50	-3	1,288	-0.23%
2019/01/24	37	26.89	5	26.79	26.80	32	1,282	2.50%
2019/01/23	6	25.98	2	25.95	25.90	4	1,230	0.33%
2019/01/22	17	25.71	1	25.70	25.70	16	1,233	1.30%
2019/01/21	1	25.60	2	25.50	25.55	-1	1,242	-0.08%
2019/01/18	7	26.31	0	0.00	26.25	7	1,252	0.56%
2019/01/17	0	0.00	2	26.28	26.25	-2	1,286	-0.16%
2019/01/16	2	26.55	0	0.00	26.60	2	1,313	0.15%
2019/01/15	0	0.00	4	26.40	26.60	-4	1,326	-0.30%
2019/01/14	2	26.63	15	26.61	26.30	-13	1,344	-0.97%
2019/01/11	2	26.38	13	26.42	26.30	-11	1,354	-0.81%
2019/01/10	26	26.55	6	26.40	26.65	20	1,388	1.44%
2019/01/09	6	25.98	20	25.91	25.85	-14	1,399	-1.00%
2019/01/08	1	25.55	0	0.00	25.80	1	1,415	0.07%
2019/01/04	7	25.16	12	25.15	25.25	-5	1,486	-0.34%
2019/01/03	3	25.55	17	25.37	25.65	-14	1,557	-0.90%
2019/01/02	3	25.92	10	25.86	25.80	-7	1,603	-0.44%
2018/12/28	37	26.54	2	26.80	26.35	35	1,655	2.11%
2018/12/27	1	26.45	0	0.00	26.20	1	1,732	0.06%
2018/12/26	0	0.00	6	26.20	26.00	-6	1,791	-0.33%
2018/12/25	1	26.75	5	26.72	26.60	-4	1,924	-0.21%
2018/12/24	6	28.10	5	28.13	27.40	1	1,969	0.05%
2018/12/22	2	27.75	7	27.71	27.70	-5	2,010	-0.25%
2018/12/21	1	26.00	0	0.00	26.05	1	2,102	0.05%
2018/12/20	0	0.00	9	26.44	26.10	-9	2,275	-0.40%
2018/12/19	0	0.00	5	25.27	25.30	-5	2,565	-0.19%
2018/12/18	1	25.35	4	25.34	25.30	-3	3,072	-0.10%
2018/12/17	2	25.50	1	25.45	25.50	1	3,307	0.03%
2018/12/14	0	0.00	5	25.50	25.45	-5	3,425	-0.15%
2018/12/13	1	25.90	4	26.10	25.75	-3	3,675	-0.08%
2018/12/12	11	25.63	2	25.75	25.70	9	3,781	0.24%
2018/12/11	4	25.55	0	0.00	25.40	4	3,964	0.10%
2018/12/10	0	0.00	4	25.51	25.35	-4	4,155	-0.10%
2018/12/07	0	0.00	1	25.25	25.20	-1	4,567	-0.02%
2018/12/06	0	0.00	47	25.36	25.20	-47	4,835	-0.97%
2018/12/05	1	25.70	22	25.68	25.60	-21	4,875	-0.43%
2018/12/04	24	26.25	3	26.17	26.10	21	4,991	0.42%
2018/12/03	33	25.93	1	25.95	26.10	32	5,147	0.62%
2018/11/30	4	25.38	12	25.43	25.55	-8	5,162	-0.15%
2018/11/29	13	26.50	2	26.35	26.10	11	5,170	0.21%
2018/11/28	7	25.79	4	25.78	26.00	3	5,154	0.06%
2018/11/27	15	26.17	27	25.92	25.85	-12	5,151	-0.23%
2018/11/26	39	26.41	4	26.13	26.45	35	5,143	0.68%
2018/11/23	8	27.05	6	26.88	26.70	2	5,140	0.04%
2018/11/22	9	27.24	3	27.10	27.00	6	5,145	0.12%
2018/11/21	11	27.18	0	0.00	27.20	11	5,151	0.21%
2018/11/20	2	27.33	0	0.00	27.40	2	5,197	0.04%
2018/11/19	1	27.75	0	0.00	27.50	1	5,451	0.02%
2018/11/16	0	0.00	1	27.60	27.50	-1	5,490	-0.02%
2018/11/15	5	28.12	2	28.08	27.90	3	5,487	0.05%
2018/11/14	5	28.48	8	28.54	28.00	-3	5,475	-0.05%
2018/11/13	0	0.00	4	27.09	27.40	-4	5,381	-0.07%
2018/11/12	0	0.00	4	27.55	27.40	-4	5,380	-0.07%
2018/11/09	0	0.00	4	27.23	27.30	-4	5,368	-0.07%
2018/11/08	1	27.15	4	27.21	27.15	-3	5,363	-0.06%
2018/11/07	0	0.00	14	26.99	26.90	-14	5,373	-0.26%
2018/11/06	1	27.45	6	27.32	26.70	-5	5,392	-0.09%
2018/11/05	1	27.10	27	27.04	26.90	-26	5,378	-0.48%
2018/11/02	35	27.75	49	27.27	26.90	-14	5,367	-0.26%
2018/11/01	0	0.00	16	26.04	26.10	-16	5,317	-0.30%
2018/10/31	3	25.80	9	25.82	25.95	-6	5,308	-0.11%
2018/10/30	0	0.00	23	25.37	25.50	-23	5,298	-0.43%
2018/10/29	7	25.19	3	25.23	25.40	4	5,286	0.08%
2018/10/26	30	25.08	0	0.00	25.10	30	5,283	0.57%
2018/10/25	1	25.60	42	25.88	25.50	-41	5,266	-0.78%
2018/10/24	0	0.00	19	27.16	26.85	-19	5,241	-0.36%
2018/10/23	0	0.00	18	28.16	27.55	-18	5,276	-0.34%
2018/10/22	3	28.05	28	28.22	28.10	-25	5,268	-0.47%
2018/10/19	2	27.90	49	27.83	27.90	-47	5,261	-0.89%
2018/10/18	86	28.38	31	28.27	28.40	55	5,244	1.05%
2018/10/17	2	28.50	22	28.75	28.00	-20	5,240	-0.38%
2018/10/16	0	0.00	25	29.06	28.65	-25	5,216	-0.48%
2018/10/15	10	29.00	6	28.94	28.90	4	5,209	0.08%
2018/10/12	4	28.78	67	28.54	28.90	-63	5,187	-1.21%
2018/10/11	27	28.38	41	28.31	28.15	-14	5,151	-0.27%
2018/10/09	2	31.23	154	31.21	31.25	-152	5,095	-2.98%	大賣/鉅額交易
2018/10/08	83	31.41	13	31.44	31.50	70	5,103	1.37%
2018/10/05	117	30.74	96	31.67	30.70	21	5,050	0.42%	大買/
2018/10/04	66	32.17	4	32.19	32.45	62	4,964	1.25%
2018/10/03	156	32.36	5	32.98	32.00	151	4,945	3.05%	大買/鉅額交易
2018/10/02	4	33.53	4	33.69	33.15	0	4,826	0.00%
2018/10/01	6	33.81	4	33.74	33.70	2	4,780	0.04%
2018/09/28	63	34.44	82	34.68	33.95	-19	4,671	-0.41%
2018/09/27	27	35.33	29	35.14	35.40	-2	4,499	-0.04%
2018/09/26	40	35.77	27	35.39	36.10	13	4,349	0.30%
2018/09/25	93	35.04	51	35.61	34.60	42	4,034	1.04%
2018/09/21	33	33.47	13	33.62	33.45	20	3,571	0.56%
2018/09/20	4	32.71	16	32.70	32.75	-12	3,398	-0.35%
2018/09/19	52	32.91	32	33.44	32.50	20	3,343	0.60%
2018/09/18	10	31.56	1	31.90	31.30	9	3,358	0.27%
2018/09/17	16	32.55	7	32.42	32.35	9	3,306	0.27%
2018/09/14	14	31.55	17	31.80	31.80	-3	3,240	-0.09%
2018/09/13	17	32.73	23	32.84	32.60	-6	3,161	-0.19%
2018/09/12	29	30.58	105	30.97	31.60	-76	3,062	-2.48%	大賣/
2018/09/11	2	28.38	99	28.52	28.75	-97	3,301	-2.94%
2018/09/10	3	28.88	16	28.98	29.00	-13	3,417	-0.38%
2018/09/07	13	29.20	22	28.52	28.40	-9	3,528	-0.26%
2018/09/06	11	27.90	1	28.30	27.50	10	3,424	0.29%
2018/09/05	7	28.52	10	28.07	28.30	-3	3,520	-0.09%
2018/09/04	1	27.00	1	27.25	27.30	0	3,480	0.00%
2018/08/31	2	28.00	1	27.90	27.85	1	3,500	0.03%
2018/08/30	0	0.00	2	28.63	28.25	-2	3,507	-0.06%
2018/08/29	1	28.05	0	0.00	28.10	1	3,505	0.03%
2018/08/28	2	28.23	30	28.21	28.10	-28	3,518	-0.80%
2018/08/27	50	29.00	0	0.00	28.40	50	3,590	1.39%
2018/08/24	49	28.78	19	28.56	28.65	30	3,623	0.83%
2018/08/23	0	0.00	25	28.08	28.15	-25	3,380	-0.74%
2018/08/22	0	0.00	2	25.55	25.60	-2	3,358	-0.06%
2018/08/20	21	25.30	0	0.00	25.25	21	3,429	0.61%
2018/08/17	0	0.00	50	25.81	25.60	-50	3,445	-1.45%
2018/08/15	1	25.65	0	0.00	25.65	1	3,511	0.03%
2018/08/14	5	25.15	131	25.95	26.20	-126	3,527	-3.57%	大賣/鉅額交易
2018/08/10	0	0.00	1	27.15	26.85	-1	3,532	-0.03%
2018/08/09	0	0.00	1	27.35	27.40	-1	3,550	-0.03%
2018/08/06	1	27.80	0	0.00	28.00	1	3,734	0.03%
2018/08/03	1	27.90	0	0.00	27.80	1	3,907	0.03%
2018/08/02	0	0.00	10	27.70	27.75	-10	4,179	-0.24%
2018/08/01	34	28.36	1	28.40	28.05	33	4,348	0.76%
2018/07/31	4	28.18	0	0.00	28.15	4	4,374	0.09%
2018/07/30	0	0.00	4	28.85	28.15	-4	4,411	-0.09%
2018/07/27	3	28.05	0	0.00	27.90	3	4,403	0.07%
2018/07/25	2	28.00	6	27.98	27.80	-4	4,704	-0.09%
2018/07/24	7	28.00	42	28.39	28.05	-35	4,854	-0.72%
2018/07/23	1	28.00	0	0.00	27.60	1	4,997	0.02%
2018/07/20	1	28.50	1	28.10	27.80	0	5,208	0.00%
2018/07/19	1	28.75	0	0.00	28.50	1	5,216	0.02%
2018/07/18	14	28.78	0	0.00	28.80	14	5,234	0.27%
2018/07/17	0	0.00	8	29.63	29.00	-8	5,258	-0.15%
2018/07/16	18	29.73	11	29.52	29.45	7	5,258	0.13%
2018/07/13	0	0.00	5	28.40	28.35	-5	5,234	-0.10%
2018/07/11	1	28.60	0	0.00	28.45	1	5,258	0.02%
2018/07/10	4	28.91	1	29.10	28.85	3	5,246	0.06%
2018/07/09	1	27.80	0	0.00	28.70	1	5,271	0.02%
2018/07/06	0	0.00	10	27.50	27.90	-10	5,327	-0.19%
2018/07/05	31	28.70	20	27.90	27.85	11	5,507	0.20%
2018/07/04	2	28.60	0.4	28.70	28.80	1.6	5,719	0.03%
2018/07/03	2	29.43	5	29.27	28.60	-3	5,873	-0.05%
2018/07/02	0	0.00	12	29.50	29.35	-12	6,167	-0.19%
2018/06/28	10	29.95	75	30.24	30.00	-65	6,147	-1.06%
2018/06/27	103	31.65	3	31.27	30.00	100	6,209	1.61%	大買/
2018/06/26	8	28.90	3	29.55	29.40	5	6,028	0.08%
2018/06/25	27	31.17	1	32.20	29.80	26	5,979	0.43%
2018/06/22	4.2	32.01	2	31.23	30.65	2.2	5,874	0.04%
2018/06/21	24.2	33.24	28	33.72	32.55	-3.8	5,762	-0.07%
2018/06/20	150	32.01	62	31.18	33.50	88	5,433	1.62%	大買/
2018/06/19	8	30.02	15	30.30	31.65	-7	4,922	-0.14%
2018/06/15	27	29.47	10	29.10	28.80	17	4,753	0.36%
2018/06/14	3	31.00	16	31.00	31.00	-13	4,518	-0.29%
2018/06/13	71	27.15	14	27.44	28.20	57	4,452	1.28%
2018/06/12	6	25.87	0	0.00	25.65	6	4,321	0.14%
2018/06/11	1	25.60	1	25.85	25.70	0	4,305	0.00%
2018/06/08	0	0.00	1	26.35	25.80	-1	4,291	-0.02%
2018/06/07	4	26.05	0	0.00	25.85	4	4,274	0.09%
2018/06/06	0	0.00	2	26.53	26.10	-2	4,259	-0.05%
2018/06/05	13.2	26.04	0	0.00	26.00	13.2	4,232	0.31%
2018/06/04	15	27.14	14	26.91	26.60	1	4,209	0.02%
2018/06/01	10	25.55	21	25.89	26.65	-11	4,125	-0.27%
2018/05/31	2	25.05	10	25.00	24.95	-8	4,041	-0.20%
2018/05/30	2	25.20	1	25.40	25.05	1	4,042	0.02%
2018/05/29	17	25.32	1	25.25	25.30	16	4,028	0.40%
2018/05/28	3	24.95	0	0.00	24.65	3	4,038	0.07%
2018/05/25	1.2	25.86	0	0.00	25.45	1.2	4,011	0.03%
2018/05/24	1	25.75	1	26.20	26.05	0	4,022	0.00%
2018/05/23	1.2	26.13	1	27.00	25.70	0.2	4,007	0.00%
2018/05/22	1.2	26.84	2	26.90	26.80	-0.8	3,965	-0.02%
2018/05/21	4	27.09	5	27.32	26.85	-1	3,947	-0.03%
2018/05/18	3	27.40	6	27.47	27.10	-3	3,931	-0.08%
2018/05/17	2	27.63	20	27.71	27.40	-18	3,933	-0.46%
2018/05/16	1	27.85	26	27.64	27.80	-25	4,012	-0.62%
2018/05/15	15	28.46	5	28.00	27.70	10	4,006	0.25%
2018/05/14	3	27.62	35	27.61	27.30	-32	3,917	-0.82%
2018/05/11	44	28.70	71	27.95	27.95	-27	3,874	-0.70%
2018/05/10	16	28.03	14	29.25	27.55	2	3,717	0.05%
2018/05/09	37	27.27	13	27.77	29.15	24	3,445	0.70%
2018/05/08	1.2	27.19	25	27.35	26.50	-23.8	3,292	-0.72%
2018/05/07	27	27.65	1	27.80	27.60	26	3,261	0.80%
2018/05/04	37.2	27.78	30	28.21	27.25	7.2	3,217	0.22%
2018/05/03	190	27.34	33	28.29	28.00	157	3,167	4.96%	大買/鉅額交易
2018/05/02	9.2	28.59	155	27.79	27.55	-145.8	3,029	-4.81%	大賣/鉅額交易
2018/04/30	19.2	31.51	15	31.85	30.60	4.2	2,850	0.15%
2018/04/27	131.2	31.44	1	30.60	32.00	130.2	2,698	4.83%	大買/鉅額交易
2018/04/26	64	36.44	50	36.52	32.95	14	2,531	0.55%
2018/04/25	0	0.00	3	35.10	36.60	-3	2,333	-0.13%
2018/04/23	0	0.00	100	35.97	36.00	-100	2,389	-4.18%
2018/04/20	100	34.55	0	0.00	34.80	100	2,378	4.20%
2018/04/19	0	0.00	1	36.50	35.50	-1	2,429	-0.04%
2018/04/18	0.2	36.00	0	0.00	36.15	0.2	2,532	0.01%
2018/04/17	0.2	36.30	62	37.42	36.65	-61.8	2,553	-2.42%
2018/04/16	11.2	36.04	13	36.70	36.80	-1.8	2,531	-0.07%
2018/04/13	63.2	36.43	7	36.61	36.55	56.2	2,495	2.25%
2018/04/12	1.2	37.35	47	38.22	38.90	-45.8	2,450	-1.87%
2018/04/11	84.2	37.04	98.1	37.24	39.45	-13.9	2,378	-0.59%
2018/04/10	65	37.12	99	39.02	35.90	-34	2,177	-1.56%
2018/04/09	91	37.38	35	37.83	38.00	56	1,938	2.89%
2018/04/03	7	34.36	246	34.55	34.55	-239	1,751	-13.64%	大賣/鉅額交易
2018/04/02	0	0.00	110	31.45	31.45	-110	1,424	-7.72%	大賣/鉅額交易
2018/03/31	3	28.60	6	28.60	28.60	-3	1,397	-0.21%
2018/03/30	114	26.00	125	25.94	26.00	-11	1,356	-0.81%	大買/大賣/
2018/03/29	60	23.53	10	23.13	23.65	50	1,229	4.07%
2018/03/28	2	21.53	3	21.93	21.50	-1	1,140	-0.09%
2018/03/27	1	20.95	6	21.61	21.55	-5	1,124	-0.44%
2018/03/26	0	0.00	10	20.20	20.30	-10	1,103	-0.91%
2018/03/23	16	20.53	0	0.00	20.50	16	1,098	1.46%
2018/03/22	3	21.00	0	0.00	20.95	3	1,093	0.27%
2018/03/19	2	21.13	0	0.00	21.05	2	1,087	0.18%
2018/03/16	2	21.20	0	0.00	21.15	2	1,086	0.18%
2018/03/15	5	21.39	0	0.00	21.30	5	1,082	0.46%
2018/03/14	8	21.39	1	21.45	21.40	7	1,080	0.65%
2018/03/13	0	0.00	2	21.45	21.35	-2	1,079	-0.19%
2018/03/12	8	21.09	0	0.00	21.20	8	1,075	0.74%
2018/03/08	2	21.15	0	0.00	21.40	2	1,069	0.19%
2018/03/07	2	21.18	0	0.00	21.05	2	1,068	0.19%
2018/03/06	1	21.70	0	0.00	21.30	1	1,065	0.09%
2018/03/02	6	22.65	1	22.80	22.30	5	1,041	0.48%
2018/03/01	1	23.30	10	23.04	22.80	-9	1,030	-0.87%
2018/02/27	27	22.69	1	22.30	22.10	26	976	2.66%
2018/02/26	2	21.95	12	22.46	22.40	-10	962	-1.04%
2018/02/23	3	21.20	3	21.78	21.40	0	929	0.00%
2018/02/22	1	21.15	1.3	21.12	21.10	-0.3	910	-0.03%
2018/02/21	2	21.38	0	0.00	21.50	2	903	0.22%
2018/02/12	0	0.00	4	21.66	21.20	-4	893	-0.45%
2018/02/09	30.3	21.11	1	21.45	21.75	29.3	878	3.33%
2018/02/08	4	22.75	41	22.93	22.30	-37	855	-4.32%
2018/02/07	5	21.90	2	21.53	21.90	3	748	0.40%
2018/02/05	1	21.95	3	22.00	21.60	-2	701	-0.29%
2018/02/02	0	0.00	6	22.03	21.85	-6	687	-0.87%
2018/02/01	2	21.40	2	21.55	21.10	0	664	0.00%
2018/01/31	1	20.85	2	21.48	21.55	-1	656	-0.15%
2018/01/30	1	21.25	0	0.00	21.25	1	628	0.16%
2018/01/26	4	21.75	0	0.00	21.75	4	616	0.65%
2018/01/25	0	0.00	4	22.59	22.20	-4	609	-0.66%
2018/01/24	1	22.10	1	22.25	22.00	0	600	0.00%
2018/01/23	1	22.40	2	22.45	22.30	-1	594	-0.17%
2018/01/19	7	22.79	8	22.89	22.70	-1	566	-0.18%
2018/01/18	2	22.65	0	0.00	22.60	2	541	0.37%
2018/01/17	34	23.46	46	22.94	23.00	-12	509	-2.35%
2018/01/16	61	22.31	27	22.53	22.30	34	432	7.86%
2018/01/15	3	24.50	21	22.33	22.35	-18	401	-4.48%
2018/01/12	2	23.85	17	23.92	23.95	-15	312	-4.81%
2018/01/11	0	0.00	12	21.30	21.80	-12	169	-7.09%
2018/01/10	4	20.01	0	0.00	19.85	4	126	3.15%
2018/01/09	0	0.00	10	20.18	19.95	-10	123	-8.09%
2018/01/08	0	0.00	3	20.23	20.05	-3	120	-2.50%
2018/01/04	1	19.60	1	19.85	19.65	0	108	0.00%
2018/01/03	1	19.80	0	0.00	19.65	1	107	0.93%
2018/01/02	0	0.00	1	19.95	19.85	-1	106	-0.94%