協禧 (3071)-新光券商分點個股進出

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

協禧

(3071)

可現股當沖

股價
34.20
漲跌
--
漲幅
0.00%
成交量
144張
產業
上櫃電腦及週邊類股
140人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

協禧 (3071)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
2024/05/14	2	34.45	2	34.20	34.20	0	1,353	0.00%
2024/05/13	2	33.85	0	0.00	34.20	2	1,359	0.15%
2024/05/10	7	33.25	13	33.51	33.70	-6	1,369	-0.44%
2024/05/09	3	33.63	2	34.00	33.40	1	1,367	0.07%
2024/05/07	1	34.10	5	34.00	33.95	-4	1,373	-0.29%
2024/05/06	3	34.23	2	34.25	34.05	1	1,371	0.07%
2024/05/03	1	34.26	0	0.00	34.10	1	1,371	0.08%
2024/04/30	0.1	34.80	0	0.00	34.80	0.1	1,369	0.01%
2024/04/29	1	34.50	1	35.40	34.50	0	1,367	0.00%
2024/04/26	15	34.78	9	34.65	34.45	6	1,368	0.44%
2024/04/25	2	34.30	7	33.98	33.90	-5	1,365	-0.37%
2024/04/24	12	33.95	11	34.38	34.50	1	1,364	0.07%
2024/04/23	1	32.60	0	0.00	32.85	1	1,357	0.07%
2024/04/22	2	32.85	18	32.94	32.65	-16	1,356	-1.18%
2024/04/19	2.1	33.17	15	33.28	33.25	-12.9	1,352	-0.95%
2024/04/18	2	34.10	0	0.00	34.10	2	1,343	0.15%
2024/04/17	0	0.00	3	34.38	34.75	-3	1,339	-0.22%
2024/04/16	10.1	33.93	3	33.90	33.50	7.1	1,343	0.53%
2024/04/15	3	35.24	1	35.25	35.20	2	1,338	0.15%
2024/04/12	1	36.65	0	0.00	35.85	1	1,333	0.08%
2024/04/11	9	36.23	0	0.00	35.70	9	1,329	0.68%
2024/04/10	0	0.00	9	36.78	36.70	-9	1,326	-0.68%
2024/04/09	5	36.55	1.1	36.84	36.85	3.9	1,322	0.29%
2024/04/08	1.3	36.80	1	36.90	36.90	0.3	1,318	0.02%
2024/04/03	2	36.65	4	36.78	36.95	-2	1,318	-0.15%
2024/04/02	6	36.84	0	0.00	36.70	6	1,322	0.45%
2024/04/01	3	37.30	2	37.35	37.20	1	1,327	0.08%
2024/03/29	7	37.60	2	37.20	37.15	5	1,325	0.38%
2024/03/28	5	37.33	1.7	37.12	36.95	3.4	1,327	0.25%
2024/03/27	1	37.30	2.1	37.33	37.25	-1.1	1,364	-0.08%
2024/03/26	22.1	37.74	14	37.70	37.30	8.1	1,359	0.59%
2024/03/25	2	38.48	14	38.34	38.45	-12	1,347	-0.89%
2024/03/22	21	38.17	5	38.27	38.00	16	1,336	1.20%
2024/03/21	21	38.04	16.1	38.08	38.40	4.9	1,326	0.37%
2024/03/20	7	38.16	20	38.01	37.60	-13	1,318	-0.98%
2024/03/19	11.3	38.43	18	38.60	38.15	-6.7	1,309	-0.51%
2024/03/18	38	39.04	15	38.99	38.95	23	1,293	1.78%
2024/03/15	35	38.48	18.3	38.02	37.95	16.7	1,266	1.32%
2024/03/14	58.1	38.54	63	38.68	38.05	-4.9	1,238	-0.40%
2024/03/13	163.7	41.58	145	41.21	40.50	18.7	1,184	1.58%	大買/大賣/
2024/03/12	38	38.61	46.6	38.98	39.75	-8.6	930	-0.92%
2024/03/11	9.2	36.37	15	36.62	36.15	-5.9	866	-0.67%
2024/03/08	12.4	36.47	10	36.33	35.70	2.3	857	0.27%
2024/03/07	111.2	38.76	137	38.51	37.40	-25.8	834	-3.10%	大買/大賣/
2024/03/06	57.3	38.78	70.1	39.06	38.55	-12.8	760	-1.68%
2024/03/05	26.3	37.51	23	37.64	37.35	3.3	665	0.49%
2024/03/04	44.5	37.16	11	37.14	36.85	33.5	640	5.23%
2024/03/01	69.2	38.63	81	38.18	37.80	-11.8	610	-1.94%
2024/02/29	24	40.00	12.6	40.00	40.00	11.4	483	2.36%
2024/02/27	6.1	34.93	17.1	35.77	36.40	-11	434	-2.53%
2024/02/23	7	35.08	7.2	34.78	34.50	-0.2	410	-0.04%
2024/02/22	2	34.15	1	34.75	34.10	1	408	0.24%
2024/02/21	0	34.30	3	34.58	34.15	-3	414	-0.72%
2024/02/20	4.1	34.22	1	34.10	34.05	3.1	415	0.74%
2024/02/19	1	35.35	1	35.10	35.10	0	413	0.00%
2024/02/16	1	34.80	1	35.05	35.00	0	413	-0.01%
2024/02/15	0	0.00	18	33.90	34.50	-18	403	-4.47%
2024/02/05	4.1	32.85	4	33.49	32.85	0.1	393	0.02%
2024/02/02	10	33.70	24	33.71	33.70	-14	393	-3.57%
2024/02/01	2	32.65	1	32.65	32.40	1	384	0.26%
2024/01/31	19	32.78	18	32.88	32.55	1	386	0.26%
2024/01/30	10	33.68	4	33.38	33.00	6	386	1.55%
2024/01/29	0	32.00	0	32.70	32.65	0	382	0.00%
2024/01/26	0	32.35	0	0.00	32.25	0	383	0.01%
2024/01/25	0	0.00	1	33.00	32.75	-1	389	-0.26%
2024/01/24	0	0.00	4	33.29	33.00	-4	393	-1.02%
2024/01/23	4	33.31	1	33.30	33.20	3	402	0.74%
2024/01/22	1	33.80	6	33.94	33.60	-5	405	-1.23%
2024/01/19	0	0.00	36	32.78	32.75	-36	402	-8.94%
2024/01/18	8	31.59	4	31.73	31.60	4	398	1.00%
2024/01/17	3	32.82	0	0.00	32.20	3	399	0.75%
2024/01/16	2	33.05	1	33.30	32.80	1	403	0.25%
2024/01/15	0	33.45	1	33.00	33.20	-1	405	-0.24%
2024/01/12	1	32.70	0	0.00	32.40	1	411	0.24%
2024/01/11	0	32.35	0	0.00	32.70	0	414	0.01%
2024/01/10	0.1	32.90	0	0.00	32.10	0.1	434	0.02%
2024/01/09	2	33.15	25	33.00	33.00	-23	437	-5.25%
2024/01/04	2	34.35	0	0.00	33.75	2	453	0.44%
2024/01/02	0	0.00	1	34.90	35.20	-1	533	-0.19%
2023/12/29	0.1	35.25	0	0.00	35.05	0.1	537	0.02%
2023/12/28	0	0.00	3.1	35.85	35.50	-3.1	536	-0.57%
2023/12/27	0.1	35.47	8	35.38	35.40	-7.9	531	-1.49%
2023/12/26	7	34.54	1	34.30	34.40	6	532	1.13%
2023/12/25	19.8	35.29	6	35.33	34.65	13.8	532	2.59%
2023/12/22	41	35.36	49.1	35.44	35.35	-8.1	523	-1.56%
2023/12/21	0	0.00	1.8	33.68	33.95	-1.8	488	-0.37%
2023/12/20	2	33.43	4	33.40	33.95	-2	489	-0.41%
2023/12/19	0	33.25	0	0.00	33.10	0	495	0.01%
2023/12/18	1	33.35	1	33.75	33.70	0	500	0.00%
2023/12/15	2	33.63	0	0.00	33.50	2	503	0.40%
2023/12/14	8.6	33.71	2.1	34.00	33.70	6.5	506	1.28%
2023/12/13	2	34.30	2.4	33.85	33.80	-0.4	512	-0.08%
2023/12/12	9.7	34.55	1	34.35	34.10	8.7	519	1.67%
2023/12/11	2.3	34.54	1.1	34.97	34.55	1.2	527	0.23%
2023/12/08	6	34.88	0	0.00	34.90	6	537	1.12%
2023/12/07	4	34.78	13	35.33	34.95	-9	552	-1.64%
2023/12/06	1.5	35.40	0	0.00	34.95	1.5	574	0.26%
2023/12/01	2	35.03	36	35.40	35.50	-34	633	-5.37%
2023/11/30	1.6	34.93	4	35.13	35.00	-2.4	651	-0.37%
2023/11/29	4.6	35.06	5	35.20	35.05	-0.4	730	-0.06%
2023/11/28	0	0.00	2	34.40	34.50	-2	751	-0.27%
2023/11/24	2	34.89	1	34.55	34.55	1	863	0.12%
2023/11/22	0	35.35	6	35.23	35.45	-6	890	-0.67%
2023/11/21	12	34.85	14	34.89	34.80	-2	915	-0.22%
2023/11/20	1	34.65	9.7	34.94	34.95	-8.7	1,041	-0.84%
2023/11/16	2	33.93	1	33.87	33.85	1	1,548	0.06%
2023/11/15	3	33.52	14.1	33.67	33.55	-11.1	1,572	-0.70%
2023/11/14	0	32.95	7	32.90	33.00	-7	1,589	-0.44%
2023/11/13	4	33.03	3	33.00	33.00	1	1,617	0.06%
2023/11/10	0	32.75	3.2	32.60	32.65	-3.2	1,658	-0.19%
2023/11/09	0.6	33.57	0	0.00	33.20	0.6	1,668	0.04%
2023/11/07	1	33.85	0	0.00	33.65	1	1,714	0.06%
2023/11/06	1	33.70	11.1	33.97	33.95	-10.1	1,748	-0.58%
2023/11/03	1	33.85	0	0.00	33.05	1	1,775	0.06%
2023/11/02	0	33.30	9	33.25	33.50	-9	1,804	-0.50%
2023/10/31	11.1	34.30	28	32.81	32.50	-16.9	1,890	-0.89%
2023/10/30	1	34.10	11	33.80	33.60	-10	1,965	-0.51%
2023/10/27	1	34.35	3.3	34.22	33.80	-2.3	2,022	-0.11%
2023/10/25	1.3	34.92	9	35.13	35.00	-7.7	2,158	-0.36%
2023/10/24	2	33.63	8	34.18	34.40	-6	2,291	-0.26%
2023/10/23	0	0.00	30	33.43	33.45	-30	2,470	-1.21%
2023/10/20	1	33.39	8	33.15	33.30	-7	2,923	-0.24%
2023/10/19	1.1	33.89	1	33.90	33.90	0.1	3,272	0.00%
2023/10/18	27	35.12	31	34.18	33.90	-4	3,538	-0.11%
2023/10/17	26	36.44	1	36.70	36.00	25	3,715	0.67%
2023/10/16	42.1	37.10	1	37.20	37.00	41.1	3,846	1.07%
2023/10/13	4	38.04	18	37.49	37.60	-14	4,270	-0.33%
2023/10/12	2	38.23	4.1	38.24	38.40	-2.1	4,329	-0.05%
2023/10/11	12.1	37.89	8	37.60	37.70	4.1	4,561	0.09%
2023/10/06	27	38.77	29.2	38.83	38.85	-2.2	4,728	-0.05%
2023/10/05	3	37.23	0	0.00	36.95	3	4,819	0.06%
2023/10/04	1.1	36.62	0	0.00	36.70	1.1	4,845	0.02%
2023/10/03	4.1	37.42	0	0.00	37.25	4.1	4,892	0.08%
2023/10/02	4	37.96	10.1	37.98	37.95	-6.1	5,032	-0.12%
2023/09/28	2.1	37.15	1	37.05	37.20	1.1	5,267	0.02%
2023/09/27	1	36.80	1	36.85	36.85	0	5,505	0.00%
2023/09/26	23	37.44	8.1	37.28	36.90	14.9	5,649	0.26%
2023/09/25	3	36.70	5	36.68	36.70	-2	5,711	-0.03%
2023/09/22	5	36.18	2	36.55	36.75	3	5,728	0.05%
2023/09/21	1.2	36.62	8	36.57	36.55	-6.8	5,738	-0.12%
2023/09/20	3	37.25	5.1	37.32	36.95	-2.1	5,761	-0.04%
2023/09/19	4.3	37.31	6	37.58	37.05	-1.7	5,849	-0.03%
2023/09/18	7.1	37.70	15	37.97	37.65	-7.9	5,925	-0.13%
2023/09/15	14	38.60	6	38.55	38.65	8	6,003	0.13%
2023/09/14	16	38.77	12	38.74	38.85	4	6,089	0.07%
2023/09/13	2	37.70	0	0.00	37.75	2	6,212	0.03%
2023/09/12	11.1	37.76	20	37.74	37.60	-8.9	6,235	-0.14%
2023/09/11	21.1	39.06	58.1	38.61	38.35	-37	6,355	-0.58%
2023/09/08	19.1	40.93	27	40.36	40.05	-7.9	6,345	-0.13%
2023/09/07	17.3	40.72	30.2	40.85	41.10	-12.9	6,333	-0.20%
2023/09/06	16	40.69	7.2	40.77	40.65	8.8	6,337	0.14%
2023/09/05	9	40.92	30	40.87	41.15	-21	6,362	-0.33%
2023/09/04	75.5	40.63	77.3	39.97	41.30	-1.8	6,384	-0.03%
2023/09/01	19.2	39.60	6	39.41	39.35	13.2	6,432	0.21%
2023/08/31	35	40.25	17.1	40.34	40.55	17.9	6,442	0.28%
2023/08/30	144	40.45	130.4	40.49	40.70	13.6	6,452	0.21%	大買/大賣/
2023/08/29	9	38.28	3	38.50	38.60	6	6,400	0.09%
2023/08/28	14.2	38.53	16	38.84	38.35	-1.8	6,407	-0.03%
2023/08/25	69.2	39.46	67	39.58	39.35	2.2	6,413	0.04%
2023/08/24	83.2	41.48	101	41.14	40.85	-17.8	6,429	-0.28%	大賣/
2023/08/23	252.1	41.93	210.1	42.10	41.95	42	6,340	0.66%	大買/大賣/
2023/08/22	68	39.64	87.2	39.75	40.90	-19.2	6,095	-0.31%
2023/08/21	35	36.84	11.6	37.01	37.20	23.4	6,102	0.38%
2023/08/18	12.4	36.59	11.2	35.95	35.75	1.2	6,095	0.02%
2023/08/17	30.3	36.30	35.1	36.61	37.00	-4.8	6,117	-0.08%
2023/08/16	33	36.63	28.1	36.58	36.85	4.9	6,166	0.08%
2023/08/15	6	36.17	2	35.93	35.80	4	6,148	0.07%
2023/08/14	3.5	35.58	8	35.59	35.50	-4.5	6,163	-0.07%
2023/08/11	35.6	36.99	39	36.93	36.45	-3.4	6,170	-0.05%
2023/08/10	35.1	37.50	50	37.27	37.00	-14.9	6,175	-0.24%
2023/08/09	35.4	39.57	27.1	39.02	38.85	8.3	6,175	0.13%
2023/08/08	60.2	39.85	36	39.87	39.80	24.2	6,221	0.39%
2023/08/07	43.1	40.54	57.5	39.98	40.85	-14.4	6,277	-0.23%
2023/08/04	35	38.92	33.2	38.65	39.10	1.9	6,351	0.03%
2023/08/02	86.5	39.69	69.4	39.48	38.35	17	6,581	0.26%
2023/08/01	42.5	41.36	53	41.12	41.00	-10.5	6,603	-0.16%
2023/07/31	48.3	43.60	62	43.09	42.50	-13.7	6,746	-0.20%
2023/07/28	71.3	43.53	52.1	43.24	43.50	19.2	6,748	0.28%
2023/07/27	104	45.48	91	45.38	44.10	13	6,777	0.19%	大買/
2023/07/26	121.8	46.60	110	46.15	44.75	11.8	6,710	0.18%	大買/大賣/
2023/07/25	289.3	50.04	231.1	50.36	48.85	58.2	6,687	0.87%	大買/大賣/
2023/07/24	130.2	46.19	187.6	46.81	47.50	-57.4	6,408	-0.90%	大買/大賣/
2023/07/21	202	43.31	181.4	43.22	43.20	20.6	6,315	0.33%	大買/大賣/
2023/07/20	112	42.39	62.3	42.41	41.25	49.7	6,503	0.76%	大買/
2023/07/19	86.7	40.83	159.7	40.94	39.90	-73	6,556	-1.11%	大賣/
2023/07/18	287.5	44.98	208.1	44.25	42.05	79.5	6,503	1.22%	大買/大賣/
2023/07/17	14	44.74	31.1	44.92	45.35	-17.1	6,117	-0.28%
2023/07/14	149.1	40.04	155.1	40.51	41.25	-6	6,094	-0.10%	大買/大賣/
2023/07/13	129.1	37.98	294.6	37.98	37.50	-165.5	5,984	-2.77%	大買/大賣/鉅額交易
2023/07/12	120.3	36.61	83.3	36.94	37.65	37	5,884	0.63%	大買/
2023/07/11	39.1	35.68	8	35.23	34.60	31.1	5,744	0.54%
2023/07/10	44	35.66	188.3	35.34	35.25	-144.3	5,717	-2.52%	大賣/鉅額交易
2023/07/07	175.2	36.65	209.1	36.95	36.85	-33.9	5,675	-0.60%	大買/大賣/
2023/07/06	254.3	38.77	150.3	39.29	39.35	104.1	5,536	1.88%	大買/大賣/鉅額交易
2023/07/05	323	37.92	140.3	38.07	37.60	182.7	5,292	3.45%	大買/大賣/鉅額交易
2023/07/04	155.1	36.37	101	36.18	36.70	54	5,052	1.07%	大買/大賣/
2023/07/03	42.5	34.90	42.1	35.18	34.95	0.4	4,912	0.01%
2023/06/30	11	33.45	5	33.50	33.75	6	4,843	0.12%
2023/06/29	10	33.28	10	33.36	33.40	0	4,825	0.00%
2023/06/28	26.6	34.82	23.4	34.62	34.50	3.2	4,814	0.07%
2023/06/27	56.4	35.70	52	35.47	34.20	4.4	4,796	0.09%
2023/06/26	22	36.33	24.1	35.76	36.50	-2.1	4,725	-0.04%
2023/06/21	62	36.05	42.5	36.00	35.85	19.5	4,648	0.42%
2023/06/20	36	35.63	45.2	35.40	35.00	-9.2	4,567	-0.20%
2023/06/19	61.2	35.17	89.8	35.07	34.60	-28.6	4,478	-0.64%
2023/06/16	31	33.84	20	33.92	33.70	11	4,345	0.25%
2023/06/15	81	34.41	89.6	34.10	34.70	-8.6	4,310	-0.20%
2023/06/14	21	32.00	32	32.02	32.00	-11	4,173	-0.26%
2023/06/13	1	32.25	10.1	32.46	32.35	-9.1	4,158	-0.22%
2023/06/12	21.3	32.54	8.3	32.47	32.15	13	4,146	0.31%
2023/06/09	10.2	33.32	22	33.43	33.40	-11.8	4,114	-0.29%
2023/06/08	64.1	34.10	16	34.27	34.10	48.1	4,073	1.18%
2023/06/07	128.3	35.32	189.4	35.21	35.35	-61.1	4,028	-1.52%	大買/大賣/
2023/06/06	91.5	34.36	59	33.94	33.70	32.5	3,899	0.83%
2023/06/05	30.2	34.82	57	34.82	34.95	-26.9	3,865	-0.70%
2023/06/02	42.3	34.39	49	34.54	34.25	-6.8	3,829	-0.18%
2023/06/01	30	34.06	9	34.15	34.20	21	3,794	0.55%
2023/05/31	17	33.91	55	34.05	33.90	-38	3,777	-1.01%
2023/05/30	125.3	33.32	71	33.27	33.05	54.3	3,739	1.45%	大買/
2023/05/29	40	34.14	10.1	34.21	34.00	29.9	3,692	0.81%
2023/05/26	65	34.51	55	34.55	33.95	10	3,649	0.27%
2023/05/25	100.2	34.63	128	34.60	35.15	-27.8	3,535	-0.79%	大賣/
2023/05/24	14	33.00	17	33.10	33.00	-3	3,370	-0.09%
2023/05/23	48	33.67	37	33.74	33.45	11	3,352	0.33%
2023/05/22	60.5	33.62	52	33.39	33.45	8.5	3,306	0.26%
2023/05/19	4	31.90	66	32.32	31.60	-62	3,227	-1.92%
2023/05/18	59	32.01	4.5	32.08	32.00	54.5	3,201	1.70%
2023/05/17	10.3	31.57	30.3	31.59	31.65	-20	3,171	-0.63%
2023/05/16	55.4	31.09	47.2	31.23	30.85	8.2	3,137	0.26%
2023/05/15	17	30.11	16	30.12	30.30	1	3,105	0.03%
2023/05/12	41.3	29.98	87	30.20	30.20	-45.8	3,070	-1.49%
2023/05/11	47.1	32.19	133.1	32.51	31.05	-86.1	2,991	-2.88%	大賣/
2023/05/10	111.1	34.06	213.4	33.96	33.65	-102.3	2,936	-3.48%	大買/大賣/鉅額交易
2023/05/09	144.3	36.44	150.1	36.25	36.50	-5.8	2,808	-0.21%	大買/大賣/
2023/05/08	59.5	34.85	63	34.67	35.10	-3.5	2,532	-0.14%
2023/05/05	133.8	34.73	120	35.02	34.00	13.8	2,425	0.57%	大買/大賣/
2023/05/04	53.7	33.66	64	33.73	33.60	-10.4	2,222	-0.47%
2023/05/03	114	33.76	82	33.73	33.10	32	2,148	1.49%	大買/
2023/05/02	55	33.33	136	33.24	32.85	-81	2,048	-3.95%	大賣/
2023/04/28	120	33.95	106.1	33.61	33.35	13.9	1,980	0.70%	大買/大賣/
2023/04/27	217.1	34.43	77	34.54	34.25	140.1	1,817	7.71%	大買/鉅額交易
2023/04/26	166.3	34.47	167.4	34.42	35.50	-1.2	1,639	-0.07%	大買/大賣/
2023/04/25	302.2	34.61	226	34.48	34.20	76.2	1,376	5.53%	大買/大賣/
2023/04/24	63	32.91	148.8	32.71	33.10	-85.8	916	-9.37%	大賣/
2023/04/21	66	31.67	104	31.32	30.10	-38	667	-5.69%	大賣/
2023/04/20	56	31.61	78	31.45	31.30	-22	579	-3.80%
2023/04/19	24	31.43	13	31.40	31.15	11	536	2.05%
2023/04/18	89.2	32.29	81	32.40	32.00	8.2	492	1.67%
2023/04/17	146	29.73	32.1	29.63	30.70	113.9	359	31.65%	大買/鉅額交易
2023/04/14	22	27.73	7	27.93	27.95	15	267	5.60%
2023/04/13	46	27.68	26	27.73	27.60	20	252	7.93%
2023/04/12	5.3	27.69	6	27.78	27.65	-0.7	246	-0.27%
2023/04/11	1	27.60	9	27.67	27.60	-8	237	-3.37%
2023/04/10	1	27.20	0	0.00	27.40	1	229	0.44%
2023/04/07	6	27.35	0	0.00	27.20	6	225	2.66%
2023/04/06	5	27.50	6	27.64	27.50	-1	221	-0.45%
2023/03/31	5	27.09	2	27.15	27.20	3	213	1.41%
2023/03/30	0	0.00	1	27.25	27.10	-1	211	-0.47%
2023/03/29	4	27.15	17	27.51	27.05	-13	209	-6.19%
2023/03/28	10	27.35	34	27.52	27.35	-24	203	-11.78%
2023/03/27	58	27.47	49	27.45	27.50	9	190	4.71%
2023/03/24	6	26.83	7	26.87	26.75	-1	167	-0.60%
2023/03/23	19	27.06	18	26.96	26.95	1	162	0.61%
2023/03/22	9	26.81	7	26.84	26.55	2	153	1.30%
2023/03/21	0	0.00	1	26.25	26.25	-1	146	-0.68%
2023/03/17	1	25.65	0	0.00	25.80	1	145	0.69%
2023/03/16	3	25.77	0	0.00	25.60	3	144	2.08%
2023/03/15	5	26.01	9	26.29	25.95	-4	146	-2.74%
2023/03/14	1	25.60	0	0.00	25.60	1	146	0.68%
2023/03/13	4	25.66	0	0.00	25.80	4	149	2.68%
2023/03/10	6	26.05	2	26.00	26.00	4	152	2.62%
2023/03/09	2	26.50	0	0.00	26.45	2	155	1.29%
2023/03/07	0	0.00	7	26.50	26.65	-7	166	-4.20%
2023/03/06	5	26.35	0	0.00	26.35	5	163	3.05%
2023/03/03	0	0.00	4	26.10	26.25	-4	170	-2.34%
2023/03/02	2	26.10	1	26.00	26.05	1	168	0.59%
2023/03/01	1	25.65	1	26.10	26.00	0	168	0.00%
2023/02/23	4	25.83	1	25.90	25.70	3	191	1.57%
2023/02/22	0	0.00	1	25.70	25.75	-1	202	-0.49%
2023/02/21	2	25.40	5	25.82	25.85	-3	202	-1.48%
2023/02/20	0	0.00	10	25.36	25.35	-10	203	-4.91%
2023/02/17	2	25.00	0	0.00	25.00	2	205	0.97%
2023/02/16	0	0.00	1	24.95	25.10	-1	204	-0.49%
2023/02/15	2	24.73	2	24.75	24.75	0	207	0.00%
2023/02/14	0	0.00	1	24.90	24.85	-1	209	-0.48%
2023/02/13	7	24.84	2	24.75	24.75	5	210	2.37%
2023/02/10	3	25.25	1	25.15	25.15	2	210	0.95%
2023/02/09	4	25.45	13	25.64	25.55	-9	210	-4.28%
2023/02/08	10	25.63	13	25.77	25.40	-3	208	-1.45%
2023/02/07	0	0.00	1	25.30	25.35	-1	176	-0.57%
2023/02/06	6	25.29	0	0.00	25.30	6	177	3.38%
2023/02/03	3	25.25	0	0.00	25.30	3	177	1.69%
2023/02/02	0	0.00	16	25.33	25.35	-16	176	-9.04%
2023/01/17	2	24.45	0	0.00	24.50	2	175	1.14%
2023/01/16	3	24.42	0	0.00	24.45	3	175	1.71%
2023/01/13	2	24.53	12	24.49	24.55	-10	175	-5.70%
2023/01/12	2	24.55	0	0.00	24.70	2	175	1.14%
2023/01/11	2	24.78	0	0.00	24.70	2	175	1.14%
2023/01/10	0	0.00	3	25.03	24.90	-3	173	-1.72%
2023/01/09	7	24.84	5	24.90	24.80	2	173	1.15%
2023/01/06	0	0.00	2	24.90	24.80	-2	174	-1.14%
2023/01/05	0	0.00	10	24.93	24.80	-10	181	-5.50%
2023/01/04	0	0.00	6	24.63	24.75	-6	184	-3.26%
2022/12/30	0	0.00	2	25.00	24.60	-2	189	-1.06%
2022/12/29	2	24.38	0	0.00	24.60	2	189	1.06%
2022/12/28	5	24.52	0	0.00	24.60	5	192	2.59%
2022/12/27	3	24.63	2	24.80	24.75	1	192	0.52%
2022/12/26	0	0.00	8	24.80	24.80	-8	193	-4.14%
2022/12/23	3	24.70	0	0.00	24.75	3	195	1.54%
2022/12/21	3	24.83	3	24.87	24.85	0	200	0.00%
2022/12/20	2	24.78	0	0.00	24.85	2	200	1.00%
2022/12/19	9	25.24	2	25.30	25.10	7	206	3.40%
2022/12/16	4	25.43	2	25.40	25.30	2	208	0.96%
2022/12/14	3	25.60	4.1	25.67	25.55	-1.1	212	-0.49%
2022/12/13	2	25.55	2	25.55	25.60	0	215	0.00%
2022/12/12	2	25.15	12	25.37	25.45	-10	226	-4.42%
2022/12/08	0.4	25.10	0	0.00	25.30	0.4	256	0.15%
2022/12/07	0.5	25.00	0	0.00	25.20	0.5	259	0.19%
2022/12/06	7	25.48	0	0.00	25.35	7	267	2.62%
2022/12/05	1	25.75	3	25.85	25.80	-2	274	-0.73%
2022/12/02	14	25.68	0	0.00	25.65	14	277	5.04%
2022/12/01	9	25.84	0.2	26.96	25.80	8.8	274	3.21%
2022/11/30	3	26.15	2.1	26.64	26.00	0.9	272	0.33%
2022/11/28	4	25.48	0	0.00	25.65	4	262	1.53%
2022/11/25	1	25.90	2	26.25	25.65	-1	265	-0.38%
2022/11/24	2	25.60	0	0.00	25.60	2	260	0.77%
2022/11/22	2	25.90	0	27.00	25.60	2	278	0.72%
2022/11/21	0	0.00	7	26.73	26.10	-7	281	-2.49%
2022/11/18	0.3	25.00	6	25.48	25.65	-5.7	259	-2.20%
2022/11/16	2	24.70	3	25.25	24.50	-1	253	-0.40%
2022/11/15	4	24.35	0	0.00	24.35	4	262	1.52%
2022/11/11	4	24.66	1	24.65	24.45	3	271	1.11%
2022/11/10	7	24.43	1	24.50	24.50	6	271	2.21%
2022/11/09	0	25.00	0	0.00	25.10	0	270	0.00%
2022/11/02	0	0.00	1	24.65	24.65	-1	341	-0.29%
2022/11/01	0	0.00	11	24.15	24.15	-11	343	-3.20%
2022/10/26	0	0.00	3	23.40	23.40	-3	356	-0.84%
2022/10/20	2	23.38	1	23.40	23.40	1	369	0.27%
2022/10/14	1	23.90	3	24.03	23.90	-2	378	-0.53%
2022/10/13	6	23.71	2	23.55	23.20	4	388	1.03%
2022/10/12	6	24.27	2	24.35	24.40	4	386	1.04%
2022/10/11	12	24.32	0	0.00	24.35	12	388	3.09%
2022/10/05	0	0.00	2	25.85	25.80	-2	479	-0.42%
2022/10/03	0	0.00	1	25.00	24.75	-1	477	-0.21%
2022/09/30	5	24.83	1	24.70	25.30	4	480	0.83%
2022/09/29	0	0.00	1	25.40	25.25	-1	483	-0.21%
2022/09/28	9	24.96	0	0.00	24.70	9	484	1.86%
2022/09/27	1	25.05	1	25.20	25.85	0	482	0.00%
2022/09/26	15	25.44	0.2	24.95	25.10	14.8	484	3.05%
2022/09/23	1	26.05	11	26.57	26.30	-10	485	-2.06%
2022/09/22	5	25.65	2	25.65	26.35	3	490	0.61%
2022/09/20	2	26.33	8	26.50	26.55	-6	485	-1.24%
2022/09/19	8	26.68	10	26.55	26.25	-2	484	-0.41%
2022/09/16	10	28.18	4	27.80	27.10	6	477	1.26%
2022/09/15	14	28.02	10	27.94	28.10	4	466	0.86%
2022/09/14	1	26.80	0	0.00	27.25	1	452	0.22%
2022/09/13	0	0.00	2	27.00	27.30	-2	452	-0.44%
2022/09/12	8	26.73	0	0.00	26.65	8	446	1.79%
2022/09/08	0	0.00	2	27.15	27.20	-2	447	-0.45%
2022/09/07	5	26.15	2	26.40	26.55	3	445	0.67%
2022/09/06	8	26.49	4	26.53	26.45	4	446	0.90%
2022/09/01	0	0.00	1	26.90	26.85	-1	451	-0.22%
2022/08/31	1	27.50	1	27.30	27.10	0	449	0.00%
2022/08/30	0	0.00	11	27.12	27.40	-11	449	-2.45%
2022/08/29	12	26.54	0	0.00	26.35	12	439	2.73%
2022/08/23	12	26.96	0	0.00	27.10	12	437	2.74%
2022/08/22	2	26.90	8	27.00	27.30	-6	433	-1.38%
2022/08/18	0	0.00	4	26.50	26.75	-4	420	-0.95%
2022/08/17	1	26.45	3	26.50	26.60	-2	417	-0.48%
2022/08/15	2	26.75	2	26.75	26.55	0	418	0.00%
2022/08/12	12	27.02	0	0.00	26.90	12	412	2.91%
2022/08/11	20	28.26	36	28.45	28.60	-16	393	-4.06%
2022/08/10	5	27.65	2	27.85	27.55	3	364	0.82%
2022/08/09	11	27.63	6	27.30	27.45	5	355	1.41%
2022/08/04	1	26.05	1	26.25	26.10	0	354	0.01%
2022/08/03	3	26.40	0	0.00	26.30	3	355	0.84%
2022/08/02	8	26.73	14	26.76	26.70	-6	357	-1.68%
2022/08/01	12	27.61	0	0.00	27.35	12	357	3.36%
2022/07/29	10	27.00	0	0.00	26.95	10	382	2.62%
2022/07/28	0	0.00	2	26.98	26.85	-2	380	-0.53%
2022/07/26	0	0.00	2	26.35	26.30	-2	375	-0.53%
2022/07/22	2	26.53	7	26.49	26.35	-5	373	-1.34%
2022/07/21	0	0.00	1	27.15	26.90	-1	375	-0.27%
2022/07/20	4	26.50	12	26.74	26.55	-8	375	-2.13%
2022/07/19	2	26.18	2	26.20	26.20	0	368	0.00%
2022/07/18	7	25.88	20	25.98	26.25	-13	365	-3.56%
2022/07/15	6	25.95	1	26.00	26.20	5	360	1.39%
2022/07/14	45	26.09	52	26.16	26.40	-7	350	-2.00%
2022/07/13	29	23.93	64	24.65	24.75	-35	291	-12.00%
2022/07/12	1	22.80	0	0.00	22.50	1	271	0.37%
2022/07/08	3	22.97	0	0.00	22.70	3	273	1.10%
2022/07/07	0	0.00	1	22.40	22.40	-1	271	-0.37%
2022/07/06	2	22.00	0	0.00	21.75	2	271	0.74%
2022/07/05	0	0.00	1	22.70	22.60	-1	271	-0.37%
2022/07/01	9	22.73	5	23.26	22.15	4	274	1.46%
2022/06/30	5	23.64	9	23.48	23.40	-4	268	-1.49%
2022/06/28	0	0.00	1	24.90	24.90	-1	260	-0.38%
2022/06/27	7	24.83	1	25.25	25.20	6	262	2.29%
2022/06/24	0	0.00	6	24.55	24.45	-6	262	-2.28%
2022/06/22	3	24.17	2	24.03	24.00	1	258	0.39%
2022/06/20	1	24.75	0	0.00	24.20	1	255	0.39%
2022/06/17	9	25.88	3	26.12	25.30	6	255	2.35%
2022/06/16	1	26.15	0	0.00	26.15	1	247	0.40%
2022/06/15	0	0.00	1	26.60	26.45	-1	244	-0.41%
2022/06/14	1	25.90	4	26.01	26.60	-3	244	-1.23%
2022/06/13	4	26.06	0	0.00	25.90	4	241	1.66%
2022/06/09	0	0.00	1	26.70	26.50	-1	237	-0.42%
2022/06/08	2	26.55	0	0.00	26.50	2	237	0.84%
2022/06/07	5	26.60	3	26.67	26.35	2	240	0.83%
2022/06/06	3	26.48	4	26.51	26.50	-1	242	-0.41%
2022/06/02	1	26.65	6	26.48	26.35	-5	251	-1.99%
2022/06/01	2	26.00	3	25.92	26.00	-1	250	-0.40%
2022/05/31	1	25.15	0	0.00	25.35	1	250	0.40%
2022/05/27	2	24.70	0	0.00	24.65	2	276	0.72%
2022/05/26	5	25.42	1	25.45	25.00	4	277	1.44%
2022/05/25	1	26.05	0	0.00	25.90	1	279	0.36%
2022/05/24	1	26.15	0	0.00	26.10	1	290	0.34%
2022/05/23	0	0.00	4	26.78	26.70	-4	294	-1.36%
2022/05/20	2	26.45	0	0.00	26.30	2	298	0.67%
2022/05/18	0	0.00	2	26.25	26.15	-2	322	-0.62%
2022/05/16	3	25.58	3	25.92	25.80	0	337	0.00%
2022/05/13	0	0.00	5	25.85	25.95	-5	343	-1.45%
2022/05/12	6	25.59	20	26.13	25.05	-14	349	-4.01%
2022/05/11	5	25.82	4	26.05	25.90	1	368	0.27%
2022/05/10	3	24.55	2	24.80	25.35	1	368	0.27%
2022/05/09	2	25.08	0	0.00	25.00	2	376	0.53%
2022/05/06	11	25.95	22	25.88	25.60	-11	382	-2.87%
2022/05/03	1	23.85	0	0.00	23.85	1	368	0.27%
2022/04/29	2	24.25	2	24.15	24.10	0	379	0.00%
2022/04/28	2	23.68	1	23.85	23.85	1	387	0.26%
2022/04/27	7	23.04	2	22.90	23.05	5	390	1.28%
2022/04/26	0	0.00	3	24.05	24.00	-3	389	-0.77%
2022/04/25	10	24.24	2	24.35	24.30	8	395	2.02%
2022/04/22	0	0.00	15	25.02	25.00	-15	398	-3.76%
2022/04/21	0	0.00	11	25.03	25.10	-11	405	-2.71%
2022/04/20	11	25.00	0	0.00	25.00	11	421	2.61%
2022/04/19	3	24.82	2	25.00	24.85	1	429	0.23%
2022/04/18	3	24.85	1	24.90	24.80	2	445	0.45%
2022/04/15	14	25.34	0	0.00	25.25	14	454	3.08%
2022/04/14	3	25.77	0	0.00	25.70	3	481	0.62%
2022/04/13	1	25.90	0	0.00	25.90	1	508	0.20%
2022/04/12	21	25.89	0	0.00	25.70	21	552	3.80%
2022/04/11	6	26.20	2	26.45	26.35	4	628	0.64%
2022/04/08	7	26.23	3	26.00	26.25	4	674	0.59%
2022/04/07	1	26.05	3	25.95	25.80	-2	700	-0.29%
2022/04/01	1	26.65	0	0.00	26.95	1	820	0.12%
2022/03/31	0	0.00	1	26.90	26.80	-1	1,006	-0.10%
2022/03/30	2	26.93	14	26.93	26.95	-12	1,083	-1.11%
2022/03/29	1	26.65	16	26.99	26.80	-15	1,121	-1.34%
2022/03/28	0	0.00	1	27.45	27.05	-1	1,147	-0.09%
2022/03/25	1	27.55	0	0.00	27.30	1	1,161	0.09%
2022/03/24	2	27.40	1	27.45	27.50	1	1,210	0.08%
2022/03/23	0	0.00	15	27.45	27.40	-15	1,261	-1.19%
2022/03/22	1	27.20	1	27.50	27.55	0	1,271	0.00%
2022/03/21	1	27.00	1	27.00	27.15	0	1,275	0.00%
2022/03/18	0	0.00	6	27.02	27.00	-6	1,289	-0.47%
2022/03/17	0	0.00	2	26.88	27.10	-2	1,376	-0.15%
2022/03/16	5	26.58	3	26.58	26.35	2	1,448	0.14%
2022/03/15	3	26.73	0	0.00	26.50	3	1,451	0.21%
2022/03/14	1	26.85	2.3	27.18	27.20	-1.3	1,453	-0.09%
2022/03/11	5	26.96	0	0.00	26.90	5	1,458	0.34%
2022/03/10	0	0.00	1	27.20	27.30	-1	1,468	-0.07%
2022/03/09	1	26.35	1	26.00	26.30	0	1,499	0.00%
2022/03/08	9	25.91	3.1	26.69	25.75	5.9	1,592	0.37%
2022/03/07	9	26.72	12	26.73	26.90	-3	1,624	-0.18%
2022/03/04	2	27.83	1	28.00	27.95	1	1,617	0.06%
2022/03/03	33	28.39	4	28.38	28.15	29	1,614	1.80%
2022/03/02	4	28.25	10	28.63	28.85	-6	1,596	-0.38%
2022/03/01	4	27.80	8	27.59	28.00	-4	1,586	-0.25%
2022/02/25	6	26.95	7	27.29	27.35	-1	1,583	-0.06%
2022/02/24	13	27.24	12	27.31	26.85	1	1,577	0.06%
2022/02/23	1	27.95	25	27.93	28.05	-24	1,568	-1.53%
2022/02/22	15	28.00	5	28.42	27.95	10	1,564	0.64%
2022/02/21	8	28.66	9	28.54	28.60	-1	1,558	-0.06%
2022/02/18	18.2	28.66	19	29.10	29.20	-0.8	1,553	-0.05%
2022/02/17	4	29.55	8	29.43	29.25	-4	1,535	-0.26%
2022/02/16	4	29.25	3	29.20	29.00	1	1,526	0.07%
2022/02/15	2	29.00	4	29.26	28.90	-2	1,521	-0.13%
2022/02/14	8	28.69	3	28.55	28.50	5	1,514	0.33%
2022/02/11	12	29.47	6	29.35	29.50	6	1,507	0.40%
2022/02/10	4	29.08	10	28.93	28.80	-6	1,485	-0.40%
2022/02/09	4	28.60	15	29.08	28.70	-11	1,478	-0.74%
2022/02/08	15	28.74	12	28.80	28.80	3	1,465	0.20%
2022/02/07	2	27.50	37	28.16	28.25	-35	1,456	-2.40%
2022/01/26	0	0.00	1	27.00	26.85	-1	1,446	-0.07%
2022/01/25	16	27.03	0	0.00	26.85	16	1,443	1.11%
2022/01/24	12	26.68	3	27.65	27.55	9	1,438	0.63%
2022/01/21	11	27.62	1	28.00	27.50	10	1,430	0.70%
2022/01/20	4	27.58	3	27.82	27.90	1	1,422	0.07%
2022/01/19	2	27.25	0	0.00	27.40	2	1,418	0.14%
2022/01/18	2	27.95	1	28.30	27.70	1	1,415	0.07%
2022/01/17	1	27.30	3	27.38	27.75	-2	1,404	-0.14%
2022/01/14	10	26.41	3	26.63	26.50	7	1,397	0.50%
2022/01/13	12.1	26.92	0	0.00	26.95	12.1	1,390	0.87%
2022/01/12	6	27.43	3	27.62	27.55	3	1,374	0.22%
2022/01/11	10	28.10	12	28.38	27.40	-2	1,366	-0.15%
2022/01/10	3	28.55	34	28.37	28.60	-31	1,349	-2.30%
2022/01/07	35.1	28.35	112	28.07	28.10	-76.9	1,336	-5.75%	大賣/
2022/01/06	35.1	28.88	4	29.00	28.80	31.1	1,309	2.38%
2022/01/05	126.1	30.29	99	30.40	29.70	27.1	1,282	2.11%	大買/
2022/01/04	92	30.96	95.8	31.06	31.00	-3.8	1,236	-0.31%
2022/01/03	114	30.75	101	30.86	30.50	13	1,158	1.12%	大買/大賣/
2021/12/30	59	30.35	60.2	30.33	30.15	-1.2	1,108	-0.11%
2021/12/29	64	30.27	39.3	30.34	30.20	24.7	1,083	2.28%
2021/12/28	147.3	30.37	117	30.31	30.10	30.3	1,045	2.90%	大買/大賣/
2021/12/27	166.1	30.07	211.4	30.15	30.35	-45.3	962	-4.71%	大買/大賣/
2021/12/24	128.1	28.75	32.1	28.75	28.65	96	778	12.34%	大買/
2021/12/23	19	28.03	25	28.13	27.85	-6	700	-0.86%
2021/12/22	77	28.14	70	27.81	27.65	7	663	1.06%
2021/12/21	1	27.85	61	27.82	27.65	-60	635	-9.44%
2021/12/20	155	27.89	72	28.04	28.00	83	620	13.38%	大買/
2021/12/17	14	27.87	36	27.88	27.05	-22	570	-3.85%
2021/12/16	2	26.55	4	27.10	27.10	-2	518	-0.39%
2021/12/15	1.3	26.56	2	26.23	26.25	-0.8	507	-0.15%
2021/12/14	1	26.20	20	25.95	26.10	-19	499	-3.81%
2021/12/13	83	27.40	48	27.49	26.20	35	482	7.25%
2021/12/10	32.3	26.06	47	26.03	26.00	-14.8	394	-3.74%
2021/12/09	0	24.50	2	24.75	24.50	-2	320	-0.62%
2021/12/08	1	24.50	0	0.00	24.55	1	315	0.32%
2021/12/06	7	24.69	2	24.90	24.60	5	308	1.62%
2021/12/03	29	25.34	19	25.58	25.25	10	300	3.33%
2021/12/02	98	26.06	104.4	26.07	25.95	-6.4	265	-2.41%	大賣/
2021/12/01	19	24.84	16	24.60	25.00	3	169	1.77%
2021/11/30	2	22.88	1	23.05	22.85	1	126	0.79%
2021/11/25	1	23.45	1	23.70	23.40	0	130	0.00%
2021/11/24	1	23.45	5	23.50	23.55	-4	131	-3.04%
2021/11/22	0	0.00	1	23.50	23.50	-1	132	-0.75%
2021/11/18	3	23.45	0	0.00	23.40	3	132	2.26%
2021/11/17	1	23.05	0	0.00	23.35	1	131	0.76%
2021/11/11	1	22.40	0	0.00	22.25	1	143	0.70%
2021/11/08	0	0.00	1	22.45	22.45	-1	151	-0.66%
2021/11/04	1	22.40	0	0.00	22.35	1	163	0.61%
2021/11/02	2	22.55	3	22.57	22.25	-1	164	-0.61%
2021/10/29	2	22.40	0	0.00	22.70	2	166	1.20%
2021/10/28	2	22.30	0	0.00	22.15	2	164	1.21%
2021/10/27	0	0.00	1	22.30	22.20	-1	165	-0.61%
2021/10/22	0	0.00	1	21.85	21.75	-1	169	-0.59%
2021/10/20	1	21.25	0	0.00	21.25	1	174	0.57%
2021/10/18	0.1	20.70	0	20.70	20.80	0.1	179	0.05%
2021/10/15	1	20.75	0	0.00	21.00	1	181	0.55%
2021/10/08	1	21.40	0	0.00	21.30	1	184	0.54%
2021/10/07	0	0.00	1	21.30	21.35	-1	188	-0.53%
2021/10/01	0	0.00	2	21.95	22.10	-2	205	-0.97%
2021/09/28	2	22.90	0	0.00	22.80	2	214	0.93%
2021/09/14	0	0.00	1	22.65	22.65	-1	252	-0.40%
2021/09/13	2	22.55	0	0.00	22.65	2	261	0.76%
2021/09/10	5	22.65	0	0.00	22.85	5	272	1.83%
2021/09/08	1	22.70	0	0.00	22.10	1	280	0.36%
2021/09/07	3	22.82	0	0.00	22.85	3	282	1.06%
2021/09/02	1	23.85	1	23.80	23.70	0	290	0.00%
2021/08/30	1	22.80	0	0.00	22.90	1	292	0.34%
2021/08/27	3	23.07	1	22.95	22.75	2	294	0.68%
2021/08/20	6	22.77	0	0.00	22.55	6	314	1.91%
2021/08/19	0	0.00	6	23.24	22.80	-6	312	-1.92%
2021/08/18	2	24.38	1	24.40	25.00	1	311	0.32%
2021/08/17	1	24.30	2	24.35	24.55	-1	311	-0.32%
2021/08/16	1	24.70	1	24.95	24.65	0	309	0.00%
2021/08/13	4	25.18	0	0.00	25.25	4	308	1.30%
2021/08/12	6	25.15	0	0.00	25.45	6	309	1.94%
2021/08/11	3	25.50	0	0.00	25.35	3	318	0.94%
2021/08/10	0	0.00	23	26.17	26.20	-23	329	-6.99%
2021/08/06	0	0.00	10	26.46	26.40	-10	362	-2.76%
2021/08/04	0	0.00	2	26.43	26.40	-2	405	-0.49%
2021/08/03	0	0.00	2	26.35	26.35	-2	422	-0.47%
2021/08/02	2	25.80	0	0.00	25.90	2	433	0.46%
2021/07/30	0	0.00	2	25.80	25.60	-2	449	-0.45%
2021/07/29	0	0.00	3	25.70	26.05	-3	472	-0.63%
2021/07/28	4.1	25.77	0	0.00	25.80	4.1	495	0.83%
2021/07/26	2	26.53	0	0.00	26.60	2	644	0.31%
2021/07/20	2	26.08	0	0.00	26.15	2	767	0.26%
2021/07/15	2	26.25	0	0.00	26.30	2	835	0.24%
2021/07/14	2.1	26.10	0	0.00	26.10	2.1	850	0.25%
2021/07/13	1.1	26.71	0	0.00	26.65	1.1	867	0.13%
2021/07/12	8	26.79	5	26.90	26.80	3	880	0.34%
2021/07/08	0.2	27.00	0	0.00	27.10	0.2	1,100	0.02%
2021/07/07	3	27.03	0	0.00	27.10	3	1,133	0.26%
2021/07/02	0	0.00	5	26.91	26.90	-5	1,237	-0.40%
2021/07/01	0	0.00	9	26.80	26.70	-9	1,346	-0.67%
2021/06/30	0	0.00	2	26.70	26.65	-2	1,384	-0.14%
2021/06/29	3	26.57	0	0.00	26.65	3	1,415	0.21%
2021/06/28	0	0.00	10	26.55	26.70	-10	1,443	-0.69%
2021/06/24	0	0.00	2	26.55	26.65	-2	1,502	-0.13%
2021/06/23	2	26.25	1	26.25	26.60	1	1,755	0.06%
2021/06/22	2	26.40	4	26.45	26.40	-2	1,793	-0.11%
2021/06/21	0	0.00	2.2	26.35	26.60	-2.2	1,812	-0.12%
2021/06/18	10	26.20	2.3	26.28	26.15	7.7	1,833	0.42%
2021/06/17	0	0.00	2.2	26.15	26.15	-2.2	1,853	-0.12%
2021/06/16	0	0.00	4	26.19	25.80	-4	1,887	-0.21%
2021/06/15	0	0.00	2	25.90	25.85	-2	1,918	-0.10%
2021/06/10	0	0.00	2	25.70	25.60	-2	2,060	-0.10%
2021/06/09	0	0.00	1	25.50	25.35	-1	2,083	-0.05%
2021/06/07	1	25.30	0	0.00	25.40	1	2,165	0.05%
2021/06/04	1	25.65	0	0.00	25.60	1	2,224	0.04%
2021/06/03	0	0.00	5	25.83	25.75	-5	2,228	-0.22%
2021/06/02	5	25.66	0	0.00	25.65	5	2,231	0.22%
2021/05/28	0	0.00	3	25.87	25.75	-3	2,241	-0.13%
2021/05/27	0.1	25.75	2	25.63	25.65	-2	2,252	-0.09%
2021/05/26	0	0.00	7	25.70	25.70	-7	2,269	-0.31%
2021/05/24	0	0.00	2	24.60	25.10	-2	2,306	-0.09%
2021/05/20	0	0.00	4	24.55	24.30	-4	2,452	-0.16%
2021/05/19	4	24.71	5	24.81	24.55	-1	2,465	-0.04%
2021/05/18	8.3	23.18	17	24.23	24.65	-8.7	2,528	-0.34%
2021/05/17	9	22.73	8	22.79	22.50	1	2,528	0.04%
2021/05/14	10	24.98	12	24.95	25.00	-2	2,511	-0.08%
2021/05/13	28	24.61	29	23.98	24.90	-1	2,510	-0.04%
2021/05/12	87	25.23	108	25.02	24.95	-21	2,507	-0.84%	大賣/
2021/05/11	37	26.93	8.6	26.90	26.50	28.4	2,496	1.14%
2021/05/10	8	27.96	11	28.19	28.00	-3	2,537	-0.12%
2021/05/07	7	27.87	10	28.02	28.00	-3	2,758	-0.11%
2021/05/06	14	27.64	13.2	27.96	27.25	0.8	2,850	0.03%
2021/05/05	37.1	28.85	3.8	28.51	28.10	33.3	2,900	1.15%
2021/05/04	43.1	30.14	44	30.04	28.70	-0.9	2,891	-0.03%
2021/05/03	88	31.03	155.9	31.20	31.30	-67.9	2,827	-2.40%	大賣/
2021/04/29	83	31.46	16	31.47	31.90	67	2,762	2.43%
2021/04/28	4	31.26	11	31.00	30.85	-7	2,750	-0.25%
2021/04/27	10.1	30.95	14	31.04	31.40	-3.9	2,760	-0.14%
2021/04/26	1	30.45	6	30.58	30.50	-5	2,756	-0.18%
2021/04/23	4	30.01	32	30.25	30.40	-28	2,905	-0.96%
2021/04/22	47	30.39	55	30.58	29.95	-8	2,914	-0.27%
2021/04/21	26.1	31.03	76.4	30.98	31.00	-50.4	2,933	-1.72%
2021/04/20	11	30.00	12	30.46	30.50	-1	2,928	-0.03%
2021/04/19	37	30.26	12	30.19	30.15	25	2,932	0.85%
2021/04/16	27	30.65	6	30.85	30.50	21	2,918	0.72%
2021/04/15	5	30.86	6	31.03	30.85	-1	2,908	-0.03%
2021/04/14	218	31.52	287.7	31.62	31.25	-69.7	2,896	-2.41%	大買/大賣/
2021/04/13	28	30.60	34	30.52	30.80	-6	2,708	-0.22%
2021/04/12	35	30.38	21	30.49	30.25	14	2,703	0.52%
2021/04/09	73	30.52	86	30.83	30.60	-13	2,834	-0.46%
2021/04/08	38	30.56	22	30.61	30.55	16	2,832	0.56%
2021/04/07	161.5	30.84	163	30.90	30.75	-1.5	2,802	-0.05%	大買/大賣/
2021/04/06	69	29.47	91	29.47	29.75	-22	2,700	-0.81%
2021/04/01	44	28.84	66.5	28.89	28.95	-22.5	2,664	-0.84%
2021/03/31	30	28.66	33	28.67	28.75	-3	2,634	-0.11%
2021/03/30	37.3	28.23	7	28.26	28.15	30.3	2,607	1.16%
2021/03/29	37	28.52	26	28.57	28.30	11	2,594	0.42%
2021/03/26	193	29.58	172	29.84	28.30	21	2,556	0.82%	大買/大賣/
2021/03/25	28	28.70	29	28.49	29.15	-1	2,306	-0.04%
2021/03/24	27	28.23	48	28.24	28.20	-21	2,268	-0.92%
2021/03/23	5	27.90	29.3	27.87	27.60	-24.3	2,249	-1.08%
2021/03/22	33	28.39	10	28.43	28.30	23	2,227	1.03%
2021/03/19	51	28.48	63.5	28.60	28.60	-12.5	2,221	-0.56%
2021/03/18	18	28.13	23	28.18	28.20	-5	2,283	-0.22%
2021/03/17	226	28.25	187	28.44	28.00	39	2,297	1.70%	大買/大賣/
2021/03/16	5	27.62	6	27.63	27.80	-1	2,263	-0.04%
2021/03/15	36	27.59	39.6	27.41	27.85	-3.6	2,265	-0.16%
2021/03/12	12.1	27.07	28	27.01	27.05	-15.9	2,245	-0.71%
2021/03/11	66	27.33	65	27.41	27.20	1	2,239	0.04%
2021/03/10	31.1	26.88	74.8	26.75	27.20	-43.8	2,296	-1.91%
2021/03/09	2	25.85	1	25.80	25.95	1	2,277	0.04%
2021/03/08	0	0.00	11	26.00	25.85	-11	2,285	-0.48%
2021/03/05	0	0.00	16	26.00	26.05	-16	2,367	-0.68%
2021/03/04	3	26.15	0	0.00	25.80	3	2,382	0.13%
2021/03/03	11	26.17	21	26.15	26.20	-10	2,389	-0.42%
2021/03/02	8	26.35	12	26.78	26.30	-4	2,413	-0.17%
2021/02/26	20	26.42	25	26.20	26.60	-5	2,405	-0.21%
2021/02/25	52	26.35	28	26.28	26.50	24	2,399	1.00%
2021/02/24	16	26.44	17	26.25	25.90	-1	2,391	-0.04%
2021/02/23	119	26.92	104	27.06	26.80	15	2,366	0.63%	大買/大賣/
2021/02/22	51	26.52	69	26.20	26.70	-18	2,282	-0.79%
2021/02/19	46.2	25.53	25	25.68	25.85	21.2	2,235	0.95%
2021/02/18	65	25.48	135	25.53	25.90	-70	2,247	-3.11%	大賣/
2021/02/17	15	25.23	9	24.20	25.25	6	2,272	0.26%
2021/02/05	6	23.72	0	0.00	23.65	6	2,324	0.26%
2021/02/04	17	23.76	9	23.81	23.70	8	2,353	0.34%
2021/02/03	4	23.94	8	23.85	23.75	-4	2,412	-0.17%
2021/02/02	15	23.90	27	24.13	23.95	-12	2,415	-0.50%
2021/02/01	41	24.02	65	24.27	23.90	-24	2,416	-0.99%
2021/01/29	210	26.83	217	26.60	25.05	-7	2,360	-0.30%	大買/大賣/
2021/01/28	71	26.77	79	26.51	27.45	-8	2,127	-0.38%
2021/01/27	41	26.04	53	26.21	25.60	-12	2,020	-0.59%
2021/01/26	18.2	25.66	12	25.67	25.25	6.2	1,947	0.32%
2021/01/25	7	25.25	10	25.12	25.50	-3	1,935	-0.16%
2021/01/22	28	25.06	20	25.24	25.50	8	1,928	0.41%
2021/01/21	41	25.62	29	25.84	25.20	12	1,916	0.63%
2021/01/20	47	25.84	29	25.95	25.60	18	1,906	0.94%
2021/01/19	23	25.69	24	25.81	25.60	-1	1,870	-0.05%
2021/01/18	104	26.08	92	26.23	25.60	12	1,836	0.65%	大買/
2021/01/15	9	24.78	23	24.82	25.05	-14	1,675	-0.84%
2021/01/14	165	25.37	137	25.62	24.90	28	1,660	1.69%	大買/大賣/
2021/01/13	19	24.99	12	24.95	25.15	7	1,609	0.43%
2021/01/12	20	24.59	24	24.54	24.50	-4	1,589	-0.25%
2021/01/11	0	0.00	2	24.28	24.25	-2	1,575	-0.13%
2021/01/08	8	24.68	26	24.66	24.45	-18	1,574	-1.14%
2021/01/07	21	24.49	22	24.58	24.45	-1	1,578	-0.06%
2021/01/06	3	25.17	6	25.29	24.30	-3	1,576	-0.19%
2021/01/05	74	25.45	34.1	25.51	25.40	39.9	1,557	2.56%
2021/01/04	175.1	25.69	272.6	25.72	25.80	-97.5	1,553	-6.27%	大買/大賣/
2020/12/31	56	25.20	25	24.66	25.35	31	1,405	2.21%
2020/12/30	13	24.39	15	24.29	24.35	-2	1,361	-0.15%
2020/12/29	10	23.80	7	24.10	23.80	3	1,352	0.22%
2020/12/28	0	0.00	3	23.75	23.75	-3	1,343	-0.22%
2020/12/25	5	23.95	20	23.79	23.75	-15	1,341	-1.12%
2020/12/24	8	23.91	3	23.88	23.75	5	1,343	0.37%
2020/12/23	0	0.00	6	23.65	23.60	-6	1,348	-0.45%
2020/12/22	27	23.66	49	23.81	23.30	-22	1,356	-1.62%
2020/12/21	6	23.76	16	23.83	23.85	-10	1,364	-0.73%
2020/12/18	18	24.17	4	24.23	23.95	14	1,366	1.02%
2020/12/17	32	24.27	2	24.20	24.20	30	1,368	2.19%
2020/12/16	13	24.60	4	24.56	24.55	9	1,379	0.65%
2020/12/15	22	24.73	4	24.54	24.55	18	1,390	1.29%
2020/12/14	117.3	25.45	147	25.60	25.30	-29.8	1,392	-2.14%	大買/大賣/
2020/12/11	47	25.00	157.2	24.51	25.50	-110.2	1,380	-7.98%	大賣/鉅額交易
2020/12/10	134	24.87	73	24.73	24.40	61	1,351	4.51%	大買/
2020/12/09	20	24.67	27	24.45	24.60	-7	1,285	-0.54%
2020/12/08	4	23.79	1	23.85	23.75	3	1,281	0.23%
2020/12/07	12	23.91	2	23.93	23.70	10	1,300	0.77%
2020/12/04	95.2	24.99	99	24.80	24.35	-3.8	1,292	-0.29%
2020/12/03	14	24.34	37	24.32	24.70	-23	1,199	-1.92%
2020/12/02	8	23.83	2	23.95	23.80	6	1,219	0.49%
2020/12/01	56	24.65	137	24.85	24.20	-81	1,299	-6.23%	大賣/
2020/11/30	13	23.57	22	23.88	24.15	-9	1,298	-0.69%
2020/11/27	17	23.65	2	23.85	23.65	15	1,361	1.10%
2020/11/26	61	23.89	44	23.55	24.10	17	1,362	1.25%
2020/11/25	4	23.04	15	22.96	22.90	-11	1,346	-0.82%
2020/11/24	11	23.02	22	22.92	22.85	-11	1,368	-0.80%
2020/11/23	8	23.27	13	23.47	23.25	-5	1,408	-0.36%
2020/11/20	20	23.44	5	23.50	23.40	15	1,446	1.04%
2020/11/19	18	23.30	11	23.37	23.35	7	1,475	0.47%
2020/11/18	7	23.43	13	23.60	23.40	-6	1,503	-0.40%
2020/11/17	25	23.54	26	23.58	23.40	-1	1,518	-0.07%
2020/11/16	136	24.15	123	24.12	24.15	13	1,639	0.79%	大買/大賣/
2020/11/13	98	23.36	91	23.17	23.95	7	1,584	0.44%
2020/11/12	37	22.25	36	22.42	22.65	1	1,524	0.07%
2020/11/11	43	22.51	26	22.63	22.20	17	1,501	1.13%
2020/11/10	14	22.15	3	22.20	22.50	11	1,444	0.76%
2020/11/09	1	22.00	4	21.75	22.20	-3	1,475	-0.20%
2020/11/06	3	21.32	4	21.10	21.10	-1	1,480	-0.07%
2020/11/05	3	21.20	5	21.08	21.15	-2	1,509	-0.13%
2020/11/04	0	0.00	1	21.25	21.20	-1	1,535	-0.07%
2020/11/03	0	0.00	6	21.13	21.10	-6	1,536	-0.39%
2020/11/02	2	20.75	7	20.75	20.75	-5	1,538	-0.32%
2020/10/30	3	21.15	3	20.85	20.85	0	1,540	0.00%
2020/10/28	10	21.50	0	0.00	21.20	10	1,536	0.65%
2020/10/27	3	21.55	0	0.00	21.55	3	1,512	0.20%
2020/10/26	1.9	21.65	0	0.00	21.55	1.9	1,510	0.13%
2020/10/23	3	21.55	3	21.65	21.60	0	1,511	0.00%
2020/10/22	1	21.50	2.3	21.68	21.50	-1.3	1,515	-0.09%
2020/10/21	0	0.00	3.6	21.90	21.75	-3.6	1,518	-0.24%
2020/10/20	4	21.66	10	21.65	21.65	-6	1,522	-0.39%
2020/10/19	9	21.58	0	0.00	21.65	9	1,527	0.59%
2020/10/16	0	0.00	15.8	21.64	21.75	-15.8	1,527	-1.04%
2020/10/15	15	21.77	79	21.85	21.85	-64	1,527	-4.19%
2020/10/14	6	21.99	20	22.22	22.20	-14	1,523	-0.92%
2020/10/13	8	21.88	7	22.06	22.00	1	1,529	0.07%
2020/10/12	72	22.23	51	22.25	21.85	21	1,531	1.37%
2020/10/08	1	23.30	3	23.40	23.40	-2	1,525	-0.13%
2020/10/07	1	23.45	0	0.00	23.45	1	1,564	0.06%
2020/10/06	50	23.53	1	23.40	23.45	49	1,587	3.09%
2020/10/05	63	23.17	2	23.15	23.20	61	1,615	3.78%
2020/09/30	1	23.05	2	23.08	23.10	-1	1,727	-0.06%
2020/09/29	2.2	22.88	6	22.80	22.80	-3.8	1,763	-0.21%
2020/09/28	3	22.73	3	22.73	22.80	0	1,777	0.00%
2020/09/25	19	22.71	2	22.63	22.50	17	1,799	0.94%
2020/09/24	22	23.43	7	23.38	23.30	15	1,815	0.83%
2020/09/23	5	24.53	6	24.66	24.30	-1	1,809	-0.06%
2020/09/22	8	24.46	5	24.84	24.35	3	1,809	0.17%
2020/09/21	34	24.69	9	24.74	24.65	25	1,804	1.39%
2020/09/18	8	25.41	31	25.63	25.30	-23	1,797	-1.28%
2020/09/17	27	24.81	26	25.08	25.20	1	1,840	0.05%
2020/09/16	60	25.50	69	25.30	25.15	-9	1,823	-0.49%
2020/09/15	14	23.78	34	24.26	24.50	-20	1,744	-1.15%
2020/09/14	26	23.34	21	23.52	23.80	5	1,727	0.29%
2020/09/11	33	23.47	38	23.34	23.00	-5	1,719	-0.29%
2020/09/10	39	24.77	28	24.64	24.20	11	1,693	0.65%
2020/09/09	17	24.36	18	24.64	25.05	-1	1,673	-0.06%
2020/09/08	24	25.08	42	25.10	24.75	-18	1,678	-1.07%
2020/09/07	89	26.59	42	26.85	25.55	47	1,676	2.80%
2020/09/04	89	26.49	72	26.49	26.65	17	1,629	1.04%
2020/09/03	18	26.04	54	26.12	26.45	-36	1,550	-2.32%
2020/09/02	85	24.78	92	24.99	25.55	-7	1,569	-0.45%
2020/09/01	5	24.15	34	24.00	24.30	-29	1,517	-1.91%
2020/08/31	11	24.05	13	24.18	23.90	-2	1,503	-0.13%
2020/08/28	47	24.27	20	24.31	24.00	27	1,486	1.82%
2020/08/27	48	24.52	39	24.59	24.20	9	1,465	0.61%
2020/08/26	40	23.96	45	24.04	24.75	-5	1,422	-0.35%
2020/08/25	15	23.98	9	24.04	23.50	6	1,378	0.44%
2020/08/24	20.3	23.98	35	23.86	23.65	-14.8	1,351	-1.09%
2020/08/21	5	22.99	5	23.04	23.20	0	1,332	0.00%
2020/08/20	114	23.65	117	23.58	22.60	-3	1,383	-0.22%	大買/大賣/
2020/08/19	11	23.06	30	22.73	23.10	-19	1,266	-1.50%
2020/08/18	11	22.71	12	22.40	22.40	-1	1,230	-0.08%
2020/08/17	24	22.51	12.5	22.40	22.45	11.5	1,224	0.94%
2020/08/14	2	22.05	4	22.25	22.15	-2	1,212	-0.16%
2020/08/13	29	22.40	21	22.35	22.20	8	1,207	0.66%
2020/08/12	0	0.00	4	22.01	21.80	-4	1,163	-0.34%
2020/08/11	24	21.16	5.8	21.40	21.80	18.2	1,146	1.58%
2020/08/10	30	21.75	35.9	21.71	21.75	-5.9	1,137	-0.52%
2020/08/07	4	19.76	1	19.80	19.80	3	1,123	0.27%
2020/08/06	2	19.58	1	19.80	19.45	1	1,161	0.09%
2020/08/05	1.1	19.85	0	0.00	19.95	1.1	1,201	0.09%
2020/07/31	0	0.00	5	19.48	19.60	-5	1,206	-0.41%
2020/07/30	0	0.00	6	19.25	19.35	-6	1,207	-0.50%
2020/07/29	2	18.85	3	19.02	19.00	-1	1,208	-0.08%
2020/07/28	2	18.83	0	0.00	18.75	2	1,210	0.17%
2020/07/27	6	19.36	2	19.40	19.25	4	1,207	0.33%
2020/07/24	6	20.28	4	20.40	20.00	2	1,200	0.17%
2020/07/23	24	20.69	0	0.00	20.80	24	1,197	2.00%
2020/07/22	2	20.70	0	0.00	20.80	2	1,193	0.17%
2020/07/21	5	20.60	0	0.00	20.30	5	1,186	0.42%
2020/07/20	5	19.93	4	20.01	20.10	1	1,181	0.08%
2020/07/17	9	20.61	0	0.00	20.20	9	1,175	0.77%
2020/07/16	5.3	21.42	4	21.20	21.05	1.3	1,163	0.11%
2020/07/15	4	21.83	13	21.61	21.35	-9	1,156	-0.78%
2020/07/14	42	22.03	36	22.36	21.55	6	1,143	0.52%
2020/07/13	18.6	21.95	16	21.78	22.00	2.6	1,113	0.23%
2020/07/10	13	22.62	20	22.97	23.05	-7	1,089	-0.64%
2020/07/09	96.9	23.89	89	23.87	23.10	7.9	1,056	0.75%
2020/07/08	21	22.31	35	22.77	23.10	-14	944	-1.48%
2020/07/07	18	22.31	24	22.37	22.10	-6	903	-0.66%
2020/07/06	18	22.36	22	22.40	22.45	-4	885	-0.45%
2020/07/03	10	21.95	41.9	21.83	21.90	-31.9	856	-3.73%
2020/07/02	2	21.48	9	21.48	21.45	-7	826	-0.85%
2020/07/01	15	21.10	3	21.07	21.20	12	814	1.47%
2020/06/30	1	21.05	2	21.00	20.95	-1	805	-0.12%
2020/06/29	10	20.97	1	20.95	20.90	9	800	1.12%
2020/06/24	27	21.50	10	21.31	21.15	17	789	2.15%
2020/06/23	11	20.98	2	20.90	20.85	9	729	1.23%
2020/06/22	0	0.00	15	21.02	21.05	-15	728	-2.06%
2020/06/19	5	20.95	6	20.89	20.90	-1	720	-0.14%
2020/06/18	15	20.63	7	20.84	20.80	8	718	1.11%
2020/06/17	2	20.88	5	20.85	20.85	-3	711	-0.42%
2020/06/16	0	0.00	13	20.85	20.80	-13	709	-1.83%
2020/06/15	33	20.80	7.3	20.75	20.50	25.7	709	3.62%
2020/06/12	51	20.53	86	20.48	21.30	-35	693	-5.05%
2020/06/11	5	20.75	3.5	20.72	20.90	1.5	680	0.22%
2020/06/10	4	21.23	15	21.16	21.20	-11	666	-1.65%
2020/06/09	89.1	21.52	33	21.56	21.50	56.1	662	8.47%
2020/06/08	5	20.83	3	21.40	21.30	2	560	0.36%
2020/06/05	6	20.40	1	20.50	20.50	5	532	0.94%
2020/06/04	0	0.00	2	20.55	20.40	-2	532	-0.38%
2020/06/03	0	0.00	2	20.60	20.70	-2	530	-0.38%
2020/06/02	7	20.51	2	20.23	20.55	5	521	0.96%
2020/06/01	5	20.03	6	20.16	20.05	-1	512	-0.20%
2020/05/29	7	19.94	5	20.15	20.15	2	508	0.39%
2020/05/28	26	20.49	17	20.28	20.20	9	500	1.80%
2020/05/27	96	20.98	83	20.95	20.90	13	481	2.70%
2020/05/26	14	20.30	74	19.90	20.65	-60	404	-14.83%
2020/05/22	2	19.13	7	19.23	19.10	-5	366	-1.36%
2020/05/21	9	19.04	1	19.10	19.05	8	361	2.21%
2020/05/20	2	18.98	0	0.00	19.00	2	356	0.56%
2020/05/19	17	18.93	5	18.95	18.90	12	351	3.41%
2020/05/18	15	18.84	0	0.00	18.80	15	348	4.30%
2020/05/15	21	19.08	16	18.95	19.10	5	341	1.47%
2020/05/14	24	19.14	6	18.99	19.00	18	321	5.60%
2020/05/13	72	20.08	22	19.88	19.60	50	309	16.17%
2020/05/12	24	19.03	20.7	19.37	19.60	3.3	271	1.23%
2020/05/11	1	17.85	12	17.92	17.85	-11	228	-4.81%
2020/05/08	0	0.00	1	17.70	17.75	-1	223	-0.45%
2020/05/07	0	0.00	1	17.70	17.65	-1	221	-0.45%
2020/05/06	12	17.55	0	0.00	17.40	12	216	5.54%
2020/05/05	0	0.00	10	17.25	17.20	-10	214	-4.66%
2020/05/04	3	16.77	22	17.13	17.15	-19	212	-8.96%
2020/04/30	20	16.80	0	0.00	16.80	20	205	9.71%
2020/04/29	3.3	16.98	3.6	16.78	16.75	-0.4	203	-0.20%
2020/04/28	1	16.85	0	0.00	16.80	1	202	0.49%
2020/04/27	0	0.00	0.3	16.50	16.70	-0.3	204	-0.13%
2020/04/22	1	16.20	0	0.00	16.20	1	202	0.49%
2020/04/21	1	16.55	2	16.53	16.10	-1	199	-0.50%
2020/04/20	1	16.85	0	0.00	16.75	1	197	0.51%
2020/04/17	10	17.49	11	17.16	17.10	-1	194	-0.51%
2020/04/16	0	0.00	8	17.24	17.15	-8	186	-4.28%
2020/04/15	0	0.00	4	16.33	16.40	-4	172	-2.32%
2020/04/10	3	16.12	0	0.00	16.15	3	170	1.76%
2020/04/09	0	0.00	1	15.75	16.00	-1	170	-0.59%
2020/04/08	0	0.00	5	15.54	15.70	-5	169	-2.96%
2020/04/07	0	0.00	7	15.70	15.55	-7	169	-4.12%
2020/04/06	2	15.45	13	15.47	15.45	-11	169	-6.51%
2020/03/26	2	14.80	0	0.00	14.80	2	169	1.18%
2020/03/25	0	0.00	2	14.23	13.90	-2	166	-1.20%
2020/03/24	3	13.08	1	13.45	13.35	2	166	1.20%
2020/03/20	0	0.00	5	12.88	12.90	-5	171	-2.91%
2020/03/19	28	12.15	0	0.00	12.15	28	178	15.65%
2020/03/18	15	13.05	15	13.33	13.45	0	174	0.00%
2020/03/17	12	13.13	10	13.50	13.85	2	175	1.14%
2020/03/13	11	13.85	1	13.90	14.10	10	172	5.81%
2020/03/12	0	0.00	1	16.30	15.30	-1	164	-0.61%
2020/02/26	0	0.00	3	18.20	18.10	-3	312	-0.96%
2020/02/18	0	0.00	3	17.90	17.95	-3	343	-0.87%
2020/02/17	3	17.67	0	0.00	17.75	3	347	0.86%
2020/02/14	3	18.10	4	18.15	18.10	-1	348	-0.29%
2020/02/13	6	18.12	2	18.15	18.10	4	353	1.13%
2020/02/10	0	0.00	0	18.30	18.15	0	381	0.00%
2020/01/31	1	18.30	0	0.00	18.45	1	428	0.23%
2020/01/30	0.1	18.05	1	18.75	18.05	-0.9	428	-0.21%
2020/01/20	0	0.00	1	20.15	20.05	-1	422	-0.24%
2020/01/08	0	0.00	3	19.60	19.55	-3	428	-0.70%
2020/01/06	0	0.00	2	19.85	19.80	-2	430	-0.46%
2019/12/31	0	0.00	4	20.15	20.15	-4	442	-0.90%
2019/12/26	0	0.00	8	20.33	20.65	-8	446	-1.79%
2019/12/25	3	20.05	5	20.05	20.05	-2	443	-0.45%
2019/12/24	3	20.00	0	0.00	20.10	3	443	0.68%
2019/12/23	3	20.00	8	20.10	20.10	-5	444	-1.13%
2019/12/20	5	20.00	18	20.03	20.10	-13	442	-2.94%
2019/12/19	20	20.04	5	20.00	20.00	15	441	3.40%
2019/12/18	0	0.00	28	20.19	20.30	-28	438	-6.38%
2019/12/17	0	0.00	2	20.60	20.45	-2	436	-0.46%
2019/12/16	2	20.75	6	20.74	20.40	-4	445	-0.90%
2019/12/13	1	20.10	10	20.13	20.05	-9	441	-2.04%
2019/12/12	4.1	20.10	4	20.25	20.10	0.1	457	0.02%
2019/12/11	7	20.24	12	20.23	20.10	-5	457	-1.09%
2019/12/10	0	0.00	3	20.50	20.40	-3	456	-0.66%
2019/12/09	15.2	20.90	0	0.00	20.75	15.2	457	3.32%
2019/12/06	0	0.00	0.6	20.65	20.80	-0.6	454	-0.13%
2019/12/05	0	0.00	12	21.16	21.05	-12	448	-2.68%
2019/12/04	2	21.40	19	21.24	20.90	-17	435	-3.90%
2019/12/03	16	20.51	1	20.60	20.55	15	419	3.57%
2019/12/02	77.1	21.08	93.8	21.02	20.75	-16.7	411	-4.05%
2019/11/29	51	20.06	14	20.17	20.50	37	338	10.93%
2019/11/27	0	0.00	1	19.35	19.30	-1	322	-0.31%
2019/11/26	0	0.00	6	19.44	19.30	-6	320	-1.87%
2019/11/22	0	0.00	5	19.25	19.30	-5	319	-1.57%
2019/11/21	10	19.10	6	19.14	19.20	4	319	1.25%
2019/11/20	13	19.21	13	19.30	19.30	0	319	0.00%
2019/11/19	11	19.67	9.3	19.66	19.55	1.7	316	0.53%
2019/11/18	9	20.37	3	20.15	20.15	6	312	1.92%
2019/11/15	3	19.45	3	19.55	19.85	0	304	0.00%
2019/11/14	2	19.43	0	0.00	19.35	2	294	0.68%
2019/11/12	1	19.20	1	19.20	19.20	0	291	0.00%
2019/11/11	8	18.99	4	19.00	18.90	4	288	1.39%
2019/11/08	4	18.85	12	18.97	18.85	-8	280	-2.85%
2019/11/07	13	18.21	4	18.20	18.20	9	268	3.35%
2019/11/06	36	18.54	117	18.39	18.50	-81	263	-30.68%	大賣/
2019/11/05	72.2	18.19	26	17.92	18.45	46.2	235	19.57%
2019/11/04	0	0.00	3	17.00	17.00	-3	223	-1.34%
2019/10/25	3	17.08	0	17.05	17.05	3	239	1.25%
2019/10/23	1	17.25	0	0.00	17.25	1	239	0.42%
2019/10/22	0	0.00	3	17.10	17.15	-3	240	-1.25%
2019/10/21	2	17.00	1	17.05	17.05	1	240	0.42%
2019/10/18	0.9	17.05	0.1	17.05	17.05	0.8	240	0.34%
2019/10/17	0	0.00	14	17.00	17.10	-14	240	-5.82%
2019/10/16	4.3	17.12	4	17.05	17.05	0.3	239	0.10%
2019/10/15	0.4	17.10	0	0.00	17.10	0.4	240	0.17%
2019/10/14	0	0.00	0.7	17.35	17.30	-0.7	239	-0.29%
2019/10/09	0	0.00	5	17.28	17.40	-5	239	-2.09%
2019/10/08	11.2	17.89	1	17.60	17.60	10.2	244	4.16%
2019/10/07	14	18.16	6	18.45	18.15	8	247	3.23%
2019/09/23	0	0.00	1	17.15	17.05	-1	242	-0.41%
2019/09/20	0	0.00	1	17.10	17.05	-1	241	-0.41%
2019/09/18	0	0.00	15	17.10	17.10	-15	241	-6.20%
2019/09/17	0	0.00	10	17.07	17.05	-10	242	-4.13%
2019/09/16	3	17.10	3	17.05	17.05	0	244	0.00%
2019/09/12	0	0.00	10	17.22	17.20	-10	247	-4.04%
2019/09/11	0	0.00	7	17.21	17.15	-7	253	-2.76%
2019/09/10	9	17.43	0	0.00	17.25	9	252	3.56%
2019/09/09	10	17.95	6	18.15	17.75	4	239	1.67%
2019/09/06	24	18.31	12	18.38	18.15	12	234	5.11%
2019/09/05	25	18.17	5	18.10	18.15	20	218	9.16%
2019/09/04	15	18.30	0	0.00	18.25	15	216	6.92%
2019/09/03	15	18.00	1	18.35	18.40	14	216	6.46%
2019/08/30	1	17.95	0	0.00	17.90	1	219	0.46%
2019/08/26	1	17.75	2	18.00	17.95	-1	214	-0.47%
2019/08/22	6	18.48	0	0.00	18.30	6	209	2.87%
2019/08/20	2	18.05	0	0.00	17.95	2	200	1.00%
2019/08/14	5	17.70	0	0.00	17.50	5	205	2.43%
2019/08/08	5	17.65	5	17.35	17.35	0	209	0.00%
2019/08/07	0	0.00	1	16.90	16.80	-1	214	-0.47%
2019/08/06	3	16.45	2	16.60	16.60	1	220	0.45%
2019/08/02	0	0.00	11	17.28	17.10	-11	237	-4.63%
2019/07/30	6	18.38	0	0.00	18.00	6	263	2.28%
2019/07/24	0	0.00	19	18.10	18.10	-19	294	-6.45%
2019/07/08	0	0.00	19	18.01	17.95	-19	747	-2.54%
2019/07/05	3	18.20	2	18.30	18.20	1	760	0.13%
2019/07/04	6	17.80	4	18.20	18.25	2	765	0.26%
2019/07/03	7	18.86	3	18.90	18.95	4	768	0.52%
2019/07/01	4	18.75	4	19.00	18.90	0	817	0.00%
2019/06/27	0	0.00	1	18.50	18.60	-1	856	-0.12%
2019/06/26	1	18.45	0	0.00	18.50	1	911	0.11%
2019/06/24	0	0.00	13	18.70	18.70	-13	949	-1.37%
2019/06/21	0	0.00	38	18.72	18.70	-38	962	-3.95%
2019/06/20	7	18.77	6	18.75	18.80	1	967	0.10%
2019/06/19	0.2	18.40	0	0.00	18.40	0.2	991	0.02%
2019/06/17	0	0.00	2	18.45	18.40	-2	1,066	-0.19%
2019/06/14	1	18.30	0	0.00	18.30	1	1,092	0.09%
2019/06/13	0	0.00	1	18.55	18.40	-1	1,093	-0.09%
2019/06/11	0	0.00	1	18.50	18.35	-1	1,100	-0.09%
2019/06/10	6	18.60	4	18.65	18.40	2	1,125	0.18%
2019/06/04	0.5	18.00	0	0.00	18.00	0.5	1,133	0.04%
2019/05/30	4	17.80	4	17.95	18.05	0	1,184	0.00%
2019/05/29	9	17.80	0	0.00	17.90	9	1,186	0.76%
2019/05/28	0	0.00	7	17.95	18.00	-7	1,191	-0.59%
2019/05/27	6	17.75	10	17.73	17.80	-4	1,203	-0.33%
2019/05/24	0	0.00	5	17.81	17.80	-5	1,229	-0.41%
2019/05/23	7	17.79	4	17.70	17.70	3	1,234	0.24%
2019/05/21	3	18.20	4	18.39	18.55	-1	1,257	-0.08%
2019/05/20	1	18.15	0	0.00	18.30	1	1,294	0.08%
2019/05/17	4	18.55	5	18.25	18.25	-1	1,317	-0.08%
2019/05/15	0	0.00	5	19.11	19.00	-5	1,356	-0.37%
2019/05/14	10	18.00	18	18.59	19.30	-8	1,363	-0.59%
2019/05/13	13	18.69	0	0.00	18.45	13	1,380	0.94%
2019/05/10	7	19.33	13	19.29	19.10	-6	1,473	-0.41%
2019/05/09	5	20.30	3	20.10	20.15	2	1,476	0.14%
2019/05/08	12	20.55	8	20.60	20.60	4	1,467	0.27%
2019/05/07	0	0.00	5	20.75	20.60	-5	1,455	-0.34%
2019/05/06	6	20.43	10	20.45	20.45	-4	1,454	-0.27%
2019/05/03	2	21.08	0	0.00	21.10	2	1,454	0.14%
2019/05/02	5	21.12	4	21.25	21.05	1	1,451	0.07%
2019/04/30	1	21.05	0	0.00	21.10	1	1,438	0.07%
2019/04/26	1	20.80	2	21.00	20.80	-1	1,442	-0.07%
2019/04/25	0	0.00	1	21.25	21.15	-1	1,441	-0.07%
2019/04/24	0	0.00	4.4	21.38	21.15	-4.4	1,456	-0.30%
2019/04/23	26	21.17	24	21.20	21.10	2	1,472	0.14%
2019/04/22	37	21.69	38	21.85	21.50	-1	1,532	-0.07%
2019/04/19	32	22.31	43	22.22	22.00	-11	1,563	-0.70%
2019/04/18	18	21.52	51	21.66	21.70	-33	1,570	-2.10%
2019/04/17	12	21.63	21	21.74	21.70	-9	1,561	-0.58%
2019/04/16	88	21.99	65	22.03	21.45	23	1,596	1.44%
2019/04/15	9	21.46	15	21.55	21.75	-6	1,480	-0.41%
2019/04/12	49	20.95	26	21.26	21.05	23	1,410	1.63%
2019/04/11	12	20.39	1	20.25	20.20	11	1,345	0.82%
2019/04/10	3	20.63	20.1	20.67	20.60	-17.1	1,335	-1.28%
2019/04/09	0.1	20.70	1	21.40	20.80	-0.9	1,334	-0.07%
2019/04/08	5	21.20	7	21.06	20.95	-2	1,332	-0.15%
2019/04/03	29.9	21.54	55	21.44	21.30	-25.1	1,338	-1.88%
2019/04/02	20	20.98	19.1	21.01	20.90	0.9	1,326	0.07%
2019/04/01	3	20.65	11	20.64	20.45	-8	1,406	-0.57%
2019/03/29	72	21.03	97	21.09	20.70	-25	1,407	-1.78%
2019/03/28	40	21.35	19	20.75	21.35	21	1,383	1.52%
2019/03/27	4	20.10	1	20.10	20.10	3	1,357	0.22%
2019/03/26	13	20.08	11	20.10	20.25	2	1,365	0.15%
2019/03/25	22	19.71	5	19.74	19.85	17	1,372	1.24%
2019/03/22	27	20.40	29	20.28	20.20	-2	1,378	-0.15%
2019/03/21	35	20.30	18	20.29	20.60	17	1,351	1.26%
2019/03/20	12	20.14	4	20.03	19.85	8	1,303	0.61%
2019/03/19	6	20.00	9	19.86	20.00	-3	1,273	-0.24%
2019/03/15	2	19.25	0	0.00	19.15	2	1,249	0.16%
2019/03/14	0	0.00	1	19.45	19.25	-1	1,245	-0.08%
2019/03/13	7	19.44	4	19.70	19.40	3	1,249	0.24%
2019/03/12	2	19.25	1	19.40	19.30	1	1,226	0.08%
2019/03/08	0	0.00	1	19.15	19.40	-1	1,254	-0.08%
2019/03/07	7	19.62	20	19.78	19.60	-13	1,248	-1.04%
2019/03/06	39	20.19	39	20.17	20.15	0	1,241	0.00%
2019/03/05	1	19.60	1	19.60	19.60	0	1,215	0.00%
2019/03/04	0	0.00	1	19.75	19.70	-1	1,223	-0.08%
2019/02/27	8	19.58	5	19.60	19.70	3	1,224	0.25%
2019/02/26	0	0.00	1	19.80	19.75	-1	1,229	-0.08%
2019/02/25	32	20.18	26	20.09	20.25	6	1,221	0.49%
2019/02/22	4	19.68	10	19.56	19.50	-6	1,203	-0.50%
2019/02/21	11	19.80	0	0.00	19.75	11	1,225	0.90%
2019/02/20	23	19.93	16	19.95	19.75	7	1,267	0.55%
2019/02/19	19	20.75	43	20.72	20.20	-24	1,251	-1.92%
2019/02/18	19	20.38	1	19.95	20.60	18	1,213	1.48%
2019/02/15	25	20.11	7	20.10	19.90	18	1,189	1.51%
2019/02/14	35	19.95	7	19.99	19.90	28	1,167	2.40%
2019/02/13	3	19.60	55	19.64	19.70	-52	1,150	-4.52%
2019/02/12	47	19.76	49	19.66	19.60	-2	1,135	-0.18%
2019/02/11	78	20.04	143.3	20.03	19.90	-65.3	1,112	-5.87%	大賣/
2019/01/30	22	18.43	31	18.45	18.50	-9	1,016	-0.89%
2019/01/29	3	17.85	9	17.94	18.00	-6	999	-0.60%
2019/01/28	22	18.07	8	18.21	18.00	14	997	1.40%
2019/01/25	17	18.06	0	0.00	18.00	17	998	1.70%
2019/01/24	8	18.08	8	18.23	18.00	0	993	0.00%
2019/01/23	7	18.09	2	18.20	18.10	5	987	0.51%
2019/01/22	6	18.30	5	18.38	18.10	1	983	0.10%
2019/01/21	20	18.54	26	18.55	18.45	-6	978	-0.61%
2019/01/18	4	18.24	11	18.40	18.30	-7	968	-0.72%
2019/01/17	10	18.21	4	18.14	18.10	6	962	0.62%
2019/01/16	37	18.44	0	0.00	18.15	37	958	3.86%
2019/01/15	26	18.98	8	18.88	18.85	18	940	1.91%
2019/01/14	83	19.32	100	19.38	19.40	-17	927	-1.83%
2019/01/11	25	19.06	87	19.14	19.20	-62	858	-7.22%
2019/01/10	80	18.76	134.3	18.83	18.90	-54.3	809	-6.71%	大賣/
2019/01/09	18	18.21	13	18.31	18.10	5	725	0.69%
2019/01/08	78	18.26	97	18.21	18.40	-19	711	-2.67%
2019/01/07	25	17.30	30	17.46	18.00	-5	637	-0.78%
2019/01/04	13	16.47	5	16.59	16.55	8	630	1.27%
2019/01/03	1	17.25	0	0.00	17.05	1	655	0.15%
2019/01/02	9	17.47	3	17.63	17.20	6	657	0.91%
2018/12/28	15	17.24	9	17.23	17.30	6	653	0.92%
2018/12/27	28	17.17	4	17.20	17.20	24	654	3.66%
2018/12/26	71	17.72	57	17.76	16.90	14	646	2.17%
2018/12/25	120	18.07	29	18.02	18.00	91	629	14.46%	大買/
2018/12/24	69	18.51	100	18.55	18.55	-31	606	-5.11%
2018/12/22	0	0.00	9	17.17	17.40	-9	495	-1.82%
2018/12/21	63	17.19	18	17.01	17.00	45	486	9.26%
2018/12/20	0	0.00	4	16.30	16.80	-4	459	-0.87%
2018/12/19	3	17.18	3	16.90	16.70	0	452	0.00%
2018/12/18	7	17.04	3	17.00	17.00	4	438	0.91%
2018/12/17	2	16.65	4	16.43	16.50	-2	419	-0.48%
2018/12/12	0	0.00	4	16.05	16.10	-4	403	-0.99%
2018/12/11	0	0.00	3	16.00	15.85	-3	404	-0.74%
2018/12/10	0	0.00	1	15.90	15.80	-1	404	-0.25%
2018/12/06	0	0.00	7	16.34	16.10	-7	402	-1.74%
2018/12/05	0	0.00	1	16.50	16.60	-1	398	-0.25%
2018/12/04	1	17.05	10	16.95	16.85	-9	403	-2.23%
2018/12/03	39	17.17	19	17.28	17.20	20	402	4.97%
2018/11/29	2	16.55	0	0.00	16.45	2	373	0.53%
2018/11/28	6	16.78	4	16.75	16.55	2	370	0.54%
2018/11/27	11	16.83	41	16.74	16.60	-30	361	-8.30%
2018/11/23	46	16.34	20.5	16.38	16.30	25.5	346	7.36%
2018/11/22	1	15.95	1	15.95	15.85	0	334	0.00%
2018/11/21	1	16.10	2	16.10	16.25	-1	336	-0.30%
2018/11/20	35	16.54	25	16.14	16.10	10	327	3.05%
2018/11/19	41	16.73	39	16.74	16.90	2	301	0.66%
2018/11/14	2	14.35	2	14.50	14.50	0	252	0.00%
2018/11/13	2	14.40	2	14.50	14.50	0	252	0.00%
2018/11/12	3	14.58	1	14.60	14.50	2	257	0.78%
2018/11/08	0	0.00	1	15.10	15.00	-1	264	-0.38%
2018/10/26	2	14.30	2	14.30	14.20	0	317	0.00%
2018/10/25	0	0.00	3	14.10	14.35	-3	324	-0.92%
2018/10/23	2	14.30	7	14.20	14.30	-5	335	-1.49%
2018/10/22	5	13.90	0	0.00	14.05	5	349	1.43%
2018/10/19	5	14.17	2	14.10	14.10	3	342	0.88%
2018/10/18	0	0.00	5	14.65	14.65	-5	343	-1.46%
2018/10/17	4	15.00	13	14.95	14.80	-9	347	-2.59%
2018/10/16	13	15.09	2	14.70	14.80	11	356	3.09%
2018/10/12	6	14.87	3	14.55	14.95	3	393	0.76%
2018/10/11	11.5	14.97	10	14.93	14.90	1.5	419	0.36%
2018/10/09	0	0.00	2	16.40	16.55	-2	409	-0.49%
2018/10/08	0	0.00	3	16.70	16.95	-3	419	-0.72%
2018/10/05	6	16.50	0.4	16.85	16.85	5.6	450	1.24%
2018/10/03	2	17.55	0	0.00	17.55	2	499	0.40%
2018/10/02	13	18.02	0	0.00	17.95	13	579	2.24%
2018/09/19	1	18.05	0	0.00	18.05	1	769	0.13%
2018/09/14	7	18.22	0	0.00	18.10	7	901	0.78%
2018/09/10	3	17.75	10	18.00	17.55	-7	942	-0.74%
2018/09/07	2	18.70	1	18.45	18.25	1	934	0.11%
2018/09/05	0	0.00	32	19.03	19.05	-32	962	-3.32%
2018/08/31	0	0.00	51	19.29	19.35	-51	980	-5.20%
2018/08/28	1	19.70	0	0.00	19.35	1	1,035	0.10%
2018/08/27	0	0.00	1	19.50	19.60	-1	1,037	-0.10%
2018/08/23	2	19.40	0	0.00	19.60	2	1,040	0.19%
2018/08/22	5	19.48	0	0.00	19.45	5	1,040	0.48%
2018/08/21	15	19.45	0	0.00	19.50	15	1,044	1.44%
2018/08/20	10	19.35	0	0.00	19.45	10	1,045	0.96%
2018/08/17	7	19.40	0	0.00	19.55	7	1,045	0.67%
2018/08/16	0	0.00	3	18.82	18.75	-3	1,042	-0.29%
2018/08/15	32	19.05	32	18.87	19.00	0	1,036	0.00%
2018/08/14	1	19.25	0	0.00	19.30	1	1,056	0.09%
2018/08/13	19.3	19.49	2	20.20	19.20	17.3	1,051	1.65%
2018/08/10	9	21.10	0	0.00	21.10	9	1,035	0.87%
2018/08/09	27	21.20	0	0.00	21.10	27	1,029	2.62%
2018/08/08	5.3	21.09	10	21.10	20.90	-4.7	1,023	-0.46%
2018/08/07	10	21.49	15	21.60	21.15	-5	1,019	-0.49%
2018/08/06	29	21.75	3	21.75	21.70	26	1,018	2.55%
2018/08/03	5	21.61	0	0.00	21.75	5	1,023	0.49%
2018/08/02	13	22.01	87	21.79	21.80	-74	1,020	-7.25%
2018/08/01	0	0.00	8	22.21	22.25	-8	1,018	-0.79%
2018/07/31	10	22.18	2	22.40	22.15	8	1,013	0.79%
2018/07/30	2	22.43	5	22.26	22.30	-3	1,012	-0.30%
2018/07/27	19	21.85	6	22.22	22.00	13	1,003	1.30%
2018/07/26	0	0.00	1	21.05	21.20	-1	990	-0.10%
2018/07/25	12	21.23	4	21.15	21.15	8	992	0.81%
2018/07/24	2	21.50	0	0.00	21.40	2	996	0.20%
2018/07/23	2	20.80	25	20.76	21.00	-23	991	-2.32%
2018/07/20	8	21.97	6	22.58	21.55	2	992	0.20%
2018/07/19	5	23.10	34	22.71	22.20	-29	983	-2.95%
2018/07/18	33	23.06	32	22.85	22.65	1	976	0.10%
2018/07/17	19	22.37	13	22.52	23.20	6	958	0.63%
2018/07/16	29	22.14	2	22.00	21.95	27	940	2.87%
2018/07/13	16	22.72	11	22.55	22.30	5	941	0.53%
2018/07/12	24	22.29	6	22.32	22.40	18	914	1.97%
2018/07/11	19	22.28	29	22.17	22.10	-10	894	-1.12%
2018/07/10	122	22.38	135	22.36	22.70	-13	867	-1.50%	大買/大賣/
2018/07/09	108	21.89	21	22.09	22.30	87	790	11.01%	大買/
2018/07/06	0	0.00	25	20.12	20.30	-25	705	-3.54%
2018/07/05	2	20.93	1	20.80	20.60	1	716	0.14%
2018/07/04	0	0.00	2	21.20	20.90	-2	717	-0.28%
2018/07/03	10	21.31	6	20.73	20.70	4	713	0.56%
2018/07/02	14	20.81	1	21.20	21.30	13	685	1.89%
2018/06/29	12	20.48	0	0.00	20.35	12	667	1.80%
2018/06/28	4	20.34	3	20.28	20.30	1	674	0.15%
2018/06/26	1	19.05	1	19.70	19.70	0	653	0.00%
2018/06/25	0	0.00	1	19.65	19.55	-1	531	-0.19%
2018/06/22	2	19.68	0	0.00	19.55	2	530	0.38%
2018/06/20	2	19.10	3	19.02	19.55	-1	538	-0.19%
2018/06/15	0	0.00	5	19.60	19.60	-5	504	-0.99%
2018/06/14	1	19.70	7	19.43	19.35	-6	504	-1.19%
2018/06/13	0	0.00	10	20.00	19.90	-10	493	-2.02%
2018/06/12	0	0.00	6	20.04	20.10	-6	484	-1.24%
2018/06/07	3	20.30	3	20.15	20.15	0	478	0.00%
2018/06/06	23	20.77	1	21.00	20.50	22	482	4.56%
2018/06/05	1	19.50	85	19.51	19.60	-84	447	-18.75%
2018/05/31	0.8	19.15	0	0.00	19.25	0.8	537	0.14%
2018/05/29	0	0.00	1	19.30	19.30	-1	572	-0.17%
2018/05/28	0	0.00	5	19.10	19.10	-5	569	-0.88%
2018/05/22	2	19.50	3	19.53	19.40	-1	611	-0.16%
2018/05/21	5	19.10	3	19.10	19.15	2	588	0.34%
2018/05/17	0	0.00	1	19.00	19.00	-1	610	-0.16%
2018/05/16	2	19.00	0	0.00	19.05	2	616	0.32%
2018/05/15	2	19.20	8	19.19	19.05	-6	624	-0.96%
2018/05/14	0	0.00	23	19.63	19.45	-23	653	-3.52%
2018/05/10	5	19.45	0	0.00	19.25	5	657	0.76%
2018/05/09	21	19.14	0	0.00	19.50	21	661	3.17%
2018/05/08	11	18.63	0	0.00	18.75	11	664	1.66%
2018/05/07	78	18.42	15	18.37	18.40	63	681	9.25%
2018/05/04	10	18.10	11	18.20	18.10	-1	682	-0.15%
2018/05/03	0	0.00	6	18.25	18.10	-6	690	-0.87%
2018/05/02	10	18.53	6	18.48	18.55	4	765	0.52%
2018/04/30	13	18.57	0	0.00	18.55	13	820	1.58%
2018/04/27	0	0.00	19	18.83	18.70	-19	820	-2.32%
2018/04/26	13	18.76	3	18.55	18.60	10	838	1.19%
2018/04/25	9	18.63	6	18.95	18.75	3	835	0.36%
2018/04/24	3	19.38	0	0.00	19.20	3	824	0.36%
2018/04/23	0	0.00	1	19.10	19.05	-1	827	-0.12%
2018/04/20	0	0.00	1	20.25	20.10	-1	828	-0.12%
2018/04/19	8	20.20	17	20.28	20.35	-9	830	-1.08%
2018/04/18	0.4	20.00	0	0.00	20.15	0.4	818	0.05%
2018/04/17	0	0.00	1	20.05	20.05	-1	820	-0.12%
2018/04/16	1	19.60	3	20.10	20.30	-2	823	-0.24%
2018/04/13	1	20.65	0	0.00	20.50	1	826	0.12%
2018/04/12	10	21.00	14	20.89	20.70	-4	842	-0.47%
2018/04/11	26	21.14	0	0.00	20.80	26	855	3.04%
2018/04/09	0	0.00	1	20.65	20.85	-1	919	-0.11%
2018/04/03	1	20.60	10	20.40	20.70	-9	979	-0.92%
2018/04/02	0	0.00	19	20.80	20.75	-19	985	-1.93%
2018/03/31	10.4	20.98	16	21.13	20.85	-5.6	986	-0.57%
2018/03/30	8	20.68	20	20.80	20.70	-12	967	-1.24%
2018/03/29	0.4	20.75	1	20.75	20.75	-0.6	968	-0.06%
2018/03/26	0	0.00	0	21.00	21.15	0	988	0.00%
2018/03/23	5	21.09	3	21.20	20.95	2	994	0.20%
2018/03/22	0	0.00	1	22.00	21.70	-1	1,019	-0.10%
2018/03/21	0	0.00	2.1	22.14	22.15	-2.1	1,045	-0.20%
2018/03/19	1.4	22.53	3	22.62	22.45	-1.6	1,091	-0.15%
2018/03/16	5	22.47	3	22.55	22.55	2	1,159	0.17%
2018/03/15	4	22.30	0	0.00	22.35	4	1,182	0.34%
2018/03/13	6	22.21	2	22.45	22.15	4	1,222	0.33%
2018/03/12	16	22.22	0	0.00	22.00	16	1,231	1.30%
2018/03/08	5	22.32	5	22.65	22.50	0	1,251	0.00%
2018/03/07	29	22.36	34	22.15	22.05	-5	1,276	-0.39%
2018/03/06	69	22.93	93	23.19	22.55	-24	1,297	-1.85%
2018/03/05	33	22.43	23	22.48	22.90	10	1,257	0.80%
2018/02/27	1	21.05	0	0.00	21.10	1	1,572	0.06%
2018/02/26	0	0.00	1	21.50	21.70	-1	1,652	-0.06%
2018/02/23	10	20.36	11	21.03	20.80	-1	1,704	-0.06%
2018/02/21	0	0.00	1	19.20	19.25	-1	1,887	-0.05%
2018/02/12	0	0.00	5	18.70	18.55	-5	2,046	-0.24%
2018/02/09	17	18.13	16	18.42	18.55	1	2,256	0.04%
2018/02/08	0	0.00	1	19.80	19.70	-1	2,432	-0.04%
2018/02/07	0	0.00	24	20.85	20.10	-24	2,593	-0.93%
2018/02/06	8	20.11	12	20.31	20.10	-4	2,688	-0.15%
2018/02/05	0	0.00	1	21.55	22.15	-1	2,867	-0.03%
2018/02/02	4	22.90	11.7	22.85	22.45	-7.7	2,894	-0.27%
2018/02/01	2	22.40	7	22.31	22.30	-5	2,890	-0.17%
2018/01/31	12	22.48	18	22.28	22.35	-6	2,886	-0.21%
2018/01/30	6	23.01	12	22.85	22.50	-6	2,883	-0.21%
2018/01/29	7	22.56	0	0.00	22.50	7	2,866	0.24%
2018/01/26	5	22.28	4	22.58	22.50	1	2,863	0.03%
2018/01/25	52	23.32	45	23.64	22.20	7	2,855	0.25%
2018/01/24	60	23.10	31	23.04	22.85	29	2,783	1.04%
2018/01/23	5.6	22.36	4	22.48	22.20	1.6	2,758	0.06%
2018/01/22	5	22.50	2	22.35	22.70	3	2,761	0.11%
2018/01/19	3	21.80	5	22.00	21.80	-2	2,765	-0.07%
2018/01/18	10	22.50	0	0.00	22.10	10	2,800	0.36%
2018/01/17	1	22.50	5	22.50	22.40	-4	2,805	-0.14%
2018/01/16	3	22.30	4	22.64	23.00	-1	2,805	-0.04%
2018/01/15	6	21.92	16	21.93	21.90	-10	2,809	-0.36%
2018/01/12	0	0.00	10	21.96	21.70	-10	2,814	-0.36%
2018/01/11	8	21.62	7	21.69	21.60	1	2,817	0.04%
2018/01/10	14	22.18	12	22.06	21.80	2	2,816	0.07%
2018/01/09	8	22.55	2	22.55	22.50	6	2,832	0.21%
2018/01/08	6	23.42	60	23.46	23.10	-54	2,848	-1.90%
2018/01/05	21	23.15	23	23.06	22.90	-2	2,831	-0.07%
2018/01/04	42	22.94	25	22.80	22.90	17	2,820	0.60%
2018/01/03	147	23.64	123	23.98	23.05	24	2,810	0.85%	大買/大賣/
2018/01/02	79	22.64	45.7	22.87	23.70	33.3	2,736	1.22%