鈞寶 (6155)-新光券商分點個股進出

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

鈞寶

(6155)

可現股當沖

股價
26.40
漲跌
▲0.65
漲幅
+2.52%
成交量
208張
產業
上市電子零組件類股▼0.91%
103人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

鈞寶 (6155)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
2024/12/20	1	26.60	0	0.00	26.40	1	248	0.40%
2024/12/18	10	26.15	4	26.08	26.10	6	245	2.44%
2024/12/13	0	0.00	1	26.60	26.40	-1	245	-0.41%
2024/12/11	1	27.00	0	0.00	27.10	1	243	0.41%
2024/12/10	0	0.00	1	28.00	27.30	-1	243	-0.41%
2024/12/09	6	27.78	2	27.30	27.55	4	242	1.65%
2024/12/05	0	27.68	0	0.00	27.75	0	237	0.01%
2024/12/04	10	27.63	11	28.21	28.30	-1	229	-0.43%
2024/12/03	1	26.15	0	0.00	26.15	1	218	0.46%
2024/11/25	1	26.80	2	26.83	27.00	-1	219	-0.46%
2024/11/22	0	0.00	1	26.70	26.50	-1	220	-0.45%
2024/11/19	0	0.00	2	26.75	26.65	-2	219	-0.91%
2024/11/18	3	26.58	7	26.60	26.50	-4	220	-1.81%
2024/11/14	4	26.45	0	0.00	26.35	4	223	1.79%
2024/11/13	0	0.00	5	26.86	26.80	-5	221	-2.25%
2024/11/12	2	26.75	1	26.90	26.75	1	225	0.44%
2024/11/11	25	27.51	0	0.00	27.50	25	223	11.19%
2024/11/08	1	28.30	1	28.20	28.15	0	221	0.00%
2024/11/06	0	0.00	37	28.02	28.00	-37	224	-16.50%
2024/11/04	0	0.00	3	28.43	27.95	-3	236	-1.27%
2024/11/01	0	0.00	1	28.60	28.35	-1	245	-0.41%
2024/10/30	0	0.00	5	28.70	28.60	-5	253	-1.97%
2024/10/29	3	28.45	5	28.50	28.40	-2	256	-0.78%
2024/10/28	1	28.75	1	28.85	28.65	0	262	0.00%
2024/10/25	1	29.50	5	29.42	29.40	-4	261	-1.53%
2024/10/24	5	30.32	7	29.46	29.35	-2	269	-0.74%
2024/10/23	9	30.22	0	0.00	30.15	9	269	3.34%
2024/10/22	3	29.85	18	29.58	29.85	-15	270	-5.55%
2024/10/21	61	29.61	13	29.39	29.90	48	276	17.37%
2024/10/18	5.1	28.30	2	28.25	28.55	3.1	266	1.15%
2024/10/16	2	28.48	17	28.19	28.20	-15	453	-3.31%
2024/10/15	0	0.00	2	28.15	28.00	-2	523	-0.38%
2024/10/14	3	28.23	1	28.75	28.10	2	523	0.38%
2024/10/11	2	28.48	12	28.53	28.25	-10	523	-1.91%
2024/10/09	5	27.79	2	27.93	27.45	3	523	0.57%
2024/10/08	35	28.46	7	28.76	28.45	28	516	5.42%
2024/10/04	0	0.00	3	26.60	26.80	-3	516	-0.58%
2024/09/26	1	26.90	1	26.85	26.85	0	546	0.00%
2024/09/20	1	26.30	0	0.00	26.35	1	560	0.18%
2024/09/18	2	26.35	0	0.00	26.15	2	591	0.34%
2024/09/09	4	26.10	3	26.07	26.20	1	650	0.15%
2024/08/26	0	0.00	9	27.07	26.95	-9	786	-1.14%
2024/08/15	0	0.00	0.1	26.40	26.20	-0.1	789	-0.01%
2024/08/08	0	0.00	5	26.10	26.05	-5	779	-0.64%
2024/08/06	8	25.13	13	25.04	25.10	-5	774	-0.65%
2024/08/05	4	25.21	6	25.32	25.15	-2	764	-0.26%
2024/08/02	1	28.20	0	0.00	27.80	1	753	0.14%
2024/07/31	12	28.93	0	0.00	28.70	12	745	1.61%
2024/07/30	0	0.00	8	28.30	28.55	-8	750	-1.07%
2024/07/29	1	29.00	14.2	28.65	28.35	-13.2	745	-1.77%
2024/07/26	3	29.43	10	29.32	29.25	-7	736	-0.95%
2024/07/23	4	30.68	14	31.16	30.60	-10	728	-1.37%
2024/07/22	0	0.00	10.2	30.50	30.50	-10.2	720	-1.41%
2024/07/19	7.1	31.34	7.3	31.21	31.05	-0.2	705	-0.03%
2024/07/18	5	31.72	20	31.45	31.85	-15	684	-2.19%
2024/07/17	125.6	33.61	175	34.22	33.00	-49.4	650	-7.59%	大買/大賣/
2024/07/16	64	31.09	51.5	31.39	31.70	12.5	491	2.54%
2024/07/15	0	0.00	7	28.85	28.85	-7	421	-1.66%
2024/07/09	5	28.30	7	28.56	28.35	-2	409	-0.49%
2024/07/08	3	29.08	20	29.31	29.05	-17	404	-4.20%
2024/07/05	20	29.75	12	30.10	30.10	8	393	2.04%
2024/07/04	0	0.00	10	29.30	29.35	-10	380	-2.63%
2024/07/03	3	28.97	0	0.00	29.10	3	374	0.80%
2024/07/02	0	0.00	7	29.67	29.40	-7	371	-1.88%
2024/06/27	4	29.38	0	0.00	29.10	4	374	1.07%
2024/06/26	9	29.94	1	29.85	29.85	8	370	2.16%
2024/06/25	2	29.95	0	0.00	29.75	2	365	0.55%
2024/06/24	17	30.20	47	30.38	29.95	-30	359	-8.34%
2024/06/21	8	29.88	2	29.95	29.95	6	337	1.78%
2024/06/20	0	0.00	25	29.41	29.35	-25	329	-7.59%
2024/06/19	0	0.00	40	29.28	29.15	-40	326	-12.27%
2024/06/18	9	29.34	155	29.28	29.20	-146	321	-45.46%	大賣/鉅額交易
2024/06/17	252	29.90	20	29.34	29.70	232	313	74.01%	大買/鉅額交易
2024/06/14	0	0.00	2	28.60	28.30	-2	287	-0.70%
2024/06/13	7	28.36	14	28.52	28.35	-7	283	-2.47%
2024/06/12	3	28.10	5	27.97	28.05	-2	278	-0.72%
2024/06/11	27	29.90	24	29.66	28.45	3	274	1.09%
2024/06/07	55.5	29.32	45	29.69	29.85	10.5	237	4.43%
2024/06/06	42	28.11	2	27.90	28.20	40	177	22.58%
2024/06/05	1	27.20	0	0.00	27.15	1	154	0.65%
2024/05/30	8	27.35	0	0.00	27.25	8	164	4.86%
2024/05/29	0	0.00	5	27.30	27.35	-5	165	-3.03%
2024/05/27	1	27.15	0	0.00	27.30	1	163	0.61%
2024/05/22	0	0.00	1	26.85	26.85	-1	168	-0.59%
2024/05/16	1	27.00	0	0.00	26.85	1	192	0.52%
2024/05/09	1	27.10	1	27.05	26.95	0	211	0.00%
2024/05/08	2	27.10	0	0.00	27.05	2	218	0.91%
2024/05/06	5	27.52	0	0.00	27.20	5	249	2.00%
2024/05/03	3	27.10	3	27.00	27.15	0	253	0.00%
2024/05/02	0	0.00	2	26.55	26.60	-2	250	-0.80%
2024/04/22	2	25.50	0	0.00	25.50	2	886	0.23%
2024/04/11	0	0.00	8	26.60	26.70	-8	883	-0.91%
2024/04/10	1	26.80	0	0.00	26.95	1	882	0.11%
2024/04/02	0	0.00	2	27.23	26.90	-2	887	-0.23%
2024/04/01	8	26.87	1	27.30	27.05	7	881	0.79%
2024/03/28	1	26.40	3	26.45	26.30	-2	872	-0.23%
2024/03/25	1	26.20	1	26.35	26.50	0	871	0.00%
2024/03/22	0	0.00	0.8	26.05	26.30	-0.8	872	-0.09%
2024/03/19	8	26.29	1	26.15	26.20	7	871	0.80%
2024/03/08	2	26.90	2	27.30	26.25	0	879	0.00%
2024/03/07	4	26.90	21	27.26	26.85	-17	883	-1.92%
2024/03/06	6	27.20	0	0.00	27.35	6	887	0.68%
2024/02/29	1	27.15	1	27.30	27.20	0	897	0.00%
2024/02/27	3	27.50	11	27.35	27.15	-8	902	-0.89%
2024/02/26	0	0.00	2	27.30	27.55	-2	899	-0.22%
2024/02/22	1	27.60	5	27.79	27.75	-4	893	-0.45%
2024/02/21	4	27.66	0	0.00	27.65	4	886	0.45%
2024/02/19	0	0.00	1	27.20	27.25	-1	873	-0.11%
2024/02/02	1	26.65	1	26.70	26.55	0	865	0.00%
2024/01/31	0	0.00	8	26.98	26.70	-8	868	-0.92%
2024/01/30	5	27.49	2	27.68	26.90	3	864	0.35%
2024/01/26	8	27.53	0	0.00	27.05	8	849	0.94%
2024/01/25	5	27.62	6	27.53	27.45	-1	857	-0.12%
2024/01/24	1	28.00	1	28.15	27.55	0	848	0.00%
2024/01/23	6	28.22	0	0.00	28.00	6	836	0.72%
2024/01/22	65	28.49	9	28.66	28.30	56	816	6.86%
2024/01/19	174	29.23	188.2	29.18	28.90	-14.2	772	-1.84%	大買/大賣/
2024/01/18	101	28.66	127	29.04	29.55	-26	510	-5.10%	大買/大賣/
2024/01/17	86	27.98	54	28.12	26.90	32	302	10.58%
2024/01/02	2	26.28	0	0.00	26.30	2	243	0.82%
2023/12/25	0	0.00	1	27.00	27.00	-1	260	-0.38%
2023/12/15	0	0.00	25	27.46	27.55	-25	327	-7.64%
2023/12/14	0	0.00	2	27.60	27.45	-2	326	-0.61%
2023/12/13	4	27.25	30	27.36	27.40	-26	325	-7.99%
2023/12/11	1	27.60	4.2	27.79	27.60	-3.2	324	-0.99%
2023/12/07	1	28.10	0	0.00	27.85	1	324	0.31%
2023/12/05	0	0.00	5	28.30	28.30	-5	325	-1.54%
2023/12/04	0	0.00	2	28.50	28.50	-2	323	-0.62%
2023/12/01	0	0.00	1	28.15	28.15	-1	318	-0.31%
2023/11/30	0	0.00	5.1	28.10	28.15	-5.1	315	-1.60%
2023/11/29	4	27.54	16	27.73	27.70	-12	325	-3.69%
2023/11/28	14.1	27.45	2	27.70	27.25	12.1	331	3.63%
2023/11/24	17	27.97	1	27.90	27.95	16	324	4.93%
2023/11/09	21	28.49	1	28.60	27.95	20	320	6.25%
2023/11/08	0	0.00	9	27.80	27.85	-9	315	-2.85%
2023/11/07	1	27.60	2	27.65	27.75	-1	315	-0.32%
2023/11/06	2	27.88	2.1	27.65	27.65	-0.1	320	-0.02%
2023/11/03	4	28.04	2	27.95	27.95	2	326	0.61%
2023/11/02	1	28.00	13	27.25	27.80	-12	319	-3.76%
2023/11/01	1	26.75	0	0.00	26.85	1	305	0.33%
2023/10/25	2	27.43	4	27.41	27.30	-2	336	-0.59%
2023/10/24	4	27.25	2	27.10	27.45	2	342	0.59%
2023/10/23	3	26.25	0	0.00	26.50	3	338	0.89%
2023/10/18	4	25.68	0	0.00	25.60	4	433	0.92%
2023/10/13	2	26.40	0	0.00	26.30	2	438	0.46%
2023/10/12	0	0.00	2	26.45	26.30	-2	439	-0.45%
2023/10/11	2	26.50	0	0.00	26.35	2	441	0.45%
2023/10/06	1	27.45	28	27.60	27.60	-27	438	-6.16%
2023/10/05	3	27.70	0	0.00	27.60	3	438	0.68%
2023/10/04	2	27.70	0	0.00	27.90	2	437	0.46%
2023/10/03	28	28.05	0	0.00	28.05	28	437	6.40%
2023/09/28	0	0.00	13.1	28.16	28.05	-13.1	429	-3.04%
2023/09/27	1.1	27.53	1.3	27.45	27.75	-0.1	423	-0.03%
2023/09/26	4	27.74	7	27.54	27.75	-3	420	-0.71%
2023/09/25	25	28.12	18.2	28.02	28.00	6.8	417	1.63%
2023/09/22	5	26.30	5.2	26.30	26.55	-0.2	380	-0.04%
2023/09/21	0	0.00	0.1	24.80	25.05	-0.1	386	-0.03%
2023/09/20	0	0.00	0.2	25.55	25.45	-0.2	399	-0.04%
2023/09/15	0	0.00	11	26.05	26.00	-11	399	-2.75%
2023/09/13	0	0.00	0.1	26.30	26.30	-0.1	398	-0.03%
2023/09/11	0	0.00	0.2	26.80	26.80	-0.2	395	-0.05%
2023/09/08	2	26.90	0	0.00	26.75	2	394	0.51%
2023/09/07	0	0.00	0.2	26.80	26.70	-0.2	391	-0.05%
2023/09/06	0	0.00	0.1	26.85	26.95	-0.1	390	-0.03%
2023/09/04	30.1	26.67	6.3	26.65	26.50	23.9	383	6.23%
2023/09/01	4	25.55	6	25.65	25.80	-2	367	-0.54%
2023/08/29	18	25.24	33	24.15	24.25	-15	364	-4.11%
2023/08/25	1	24.20	0	0.00	24.15	1	360	0.28%
2023/08/23	0	0.00	2	23.55	23.55	-2	366	-0.55%
2023/08/14	1	23.05	0	0.00	23.25	1	366	0.27%
2023/08/11	1	24.05	3	23.95	23.95	-2	364	-0.55%
2023/08/10	3	24.53	3	24.80	24.15	0	362	-0.01%
2023/08/09	3	25.55	0.2	25.45	25.20	2.8	357	0.78%
2023/08/08	1	27.80	3	27.90	27.80	-2	347	-0.58%
2023/08/07	1	27.75	0	0.00	27.85	1	343	0.29%
2023/08/04	11	27.93	0	0.00	27.85	11	340	3.23%
2023/08/01	5	27.96	0	27.60	27.55	5	334	1.49%
2023/07/31	7	28.44	9	28.50	28.25	-2	342	-0.58%
2023/07/28	2	28.00	2	28.10	28.10	0	332	0.00%
2023/07/27	5.2	28.12	3	28.08	28.00	2.2	323	0.68%
2023/07/26	2	27.88	0	0.00	27.75	2	317	0.63%
2023/07/25	3.2	27.73	0	0.00	27.95	3.2	310	1.03%
2023/07/24	58	28.56	39	28.67	27.80	19	298	6.37%
2023/07/21	13	26.85	14	26.97	27.00	-1	229	-0.44%
2023/07/20	5	25.65	0	0.00	25.65	5	217	2.29%
2023/07/19	3	25.67	1	25.90	25.50	2	218	0.91%
2023/07/18	6	25.77	6	25.76	25.75	0	220	0.01%
2023/07/17	3	25.65	0	0.00	25.60	3	222	1.35%
2023/07/11	0	25.25	0	0.00	25.10	0	233	0.00%
2023/07/07	0	0.00	10	25.55	25.60	-10	251	-3.97%
2023/07/06	0	0.00	0.1	26.00	25.75	-0.1	256	-0.03%
2023/07/03	1	26.60	0	0.00	26.55	1	301	0.33%
2023/06/30	5.1	26.29	2	26.35	26.45	3.1	296	1.04%
2023/06/29	1	26.35	0	0.00	26.30	1	286	0.35%
2023/06/28	10	26.45	1	26.45	26.40	9	275	3.26%
2023/06/08	0	0.00	4	26.10	25.90	-4	310	-1.29%
2023/06/07	0	0.00	2	26.30	26.15	-2	314	-0.64%
2023/06/02	4	26.35	0	0.00	26.35	4	327	1.22%
2023/05/30	0	0.00	3	26.00	25.95	-3	403	-0.74%
2023/05/19	2	25.60	0	0.00	25.60	2	461	0.43%
2023/05/15	1	24.90	0	0.00	25.00	1	463	0.22%
2023/05/11	0	0.00	0.2	25.30	25.30	-0.2	470	-0.03%
2023/05/09	1	26.05	0	0.00	26.05	1	474	0.21%
2023/05/08	4	26.65	4	26.53	26.20	0	479	0.00%
2023/05/05	3	26.75	2	27.00	26.55	1	478	0.21%
2023/05/02	1	25.40	1	25.50	25.45	0	476	0.00%
2023/04/25	3	25.53	10	25.66	25.05	-7	555	-1.26%
2023/04/24	0	0.00	5	26.20	26.05	-5	556	-0.90%
2023/04/21	4	26.40	0	0.00	25.90	4	555	0.72%
2023/04/20	5	27.36	5	27.40	26.95	0	550	0.00%
2023/04/19	17	28.25	0	0.00	27.80	17	546	3.11%
2023/04/18	5	28.00	0	0.00	27.85	5	542	0.92%
2023/04/17	8	27.96	0	0.00	28.00	8	536	1.49%
2023/04/14	0	0.00	3	27.93	27.75	-3	533	-0.56%
2023/04/12	0	0.00	2	28.10	28.05	-2	524	-0.38%
2023/04/10	8	28.43	4	28.55	27.90	4	519	0.77%
2023/04/07	2	27.80	0	0.00	28.15	2	487	0.41%
2023/04/06	0	0.00	2	27.00	27.00	-2	470	-0.43%
2023/03/30	2	26.80	0	0.00	26.80	2	483	0.41%
2023/03/27	0	0.00	8	27.51	27.35	-8	484	-1.65%
2023/03/24	0	0.00	10	27.45	27.45	-10	485	-2.06%
2023/03/23	10	27.70	0	0.00	27.65	10	483	2.07%
2023/03/22	0	0.00	1	27.85	27.70	-1	489	-0.20%
2023/03/21	0	0.00	2	27.60	27.65	-2	493	-0.41%
2023/03/17	2	27.30	0	0.00	27.00	2	522	0.38%
2023/03/16	0	0.00	7	27.22	27.25	-7	511	-1.37%
2023/03/13	53	26.46	3	26.12	26.25	50	519	9.63%
2023/03/10	4	26.85	0	0.00	26.60	4	560	0.71%
2023/03/09	1	27.60	0	0.00	27.45	1	565	0.18%
2023/03/08	0	0.00	1	27.70	27.60	-1	563	-0.18%
2023/03/07	0	0.00	5	27.47	27.40	-5	556	-0.90%
2023/03/06	4	28.41	6	28.10	27.55	-2	547	-0.36%
2023/03/03	1	28.05	1	28.00	27.70	0	525	0.00%
2023/03/02	36	27.61	39	27.23	27.10	-3	507	-0.59%
2023/03/01	12	26.47	0	0.00	26.35	12	465	2.58%
2023/02/24	28	26.81	1	26.55	26.70	27	459	5.88%
2023/02/23	10	26.90	12	26.51	26.55	-2	438	-0.46%
2023/02/22	0	0.00	2	25.50	25.30	-2	422	-0.47%
2023/02/21	2	25.75	1	26.10	25.50	1	423	0.24%
2023/02/20	0	0.00	1	25.55	25.50	-1	419	-0.24%
2023/02/17	4	25.40	5	25.38	25.35	-1	431	-0.23%
2023/02/16	1	25.00	1	25.00	24.90	0	431	0.00%
2023/02/15	1	24.50	0	0.00	24.30	1	431	0.23%
2023/02/10	0	0.00	1	24.80	24.50	-1	428	-0.23%
2023/02/08	0	0.00	3	25.62	25.60	-3	421	-0.71%
2023/02/06	0	0.00	1	25.50	25.40	-1	414	-0.24%
2023/02/03	0	0.00	2	25.35	25.15	-2	408	-0.49%
2023/02/01	2	25.30	2	25.20	25.30	0	400	0.00%
2023/01/31	1	24.70	2	24.65	24.75	-1	393	-0.25%
2023/01/30	0	0.00	2	25.35	24.70	-2	389	-0.51%
2023/01/17	2	25.28	3	25.38	25.15	-1	380	-0.26%
2023/01/16	29	25.99	33	25.65	25.65	-4	370	-1.08%
2023/01/13	3	24.43	1	24.95	24.30	2	314	0.64%
2023/01/12	5	24.70	0	0.00	24.80	5	302	1.65%
2023/01/11	1	24.00	1	24.10	24.05	0	295	0.00%
2023/01/04	2	24.30	5	24.39	24.30	-3	291	-1.03%
2023/01/03	2	24.15	4	24.48	24.60	-2	290	-0.69%
2022/12/30	1	24.45	3	24.55	24.40	-2	288	-0.69%
2022/12/29	2	24.20	10	24.27	24.30	-8	286	-2.79%
2022/12/28	17	25.33	0	0.00	24.85	17	283	5.99%
2022/12/23	1	24.80	1	24.75	24.75	0	270	0.00%
2022/12/22	1	25.15	0	0.00	25.10	1	265	0.38%
2022/12/21	0	0.00	1	23.35	23.35	-1	255	-0.39%
2022/12/16	0	0.00	1	24.65	24.15	-1	250	-0.40%
2022/12/15	1	25.00	0	0.00	24.95	1	246	0.41%
2022/12/14	0	0.00	3	25.30	25.10	-3	244	-1.23%
2022/12/12	8	25.28	2	25.60	25.50	6	226	2.65%
2022/12/09	3	25.32	1	25.30	25.35	2	203	0.98%
2022/12/07	1	24.60	3	23.68	23.70	-2	184	-1.08%
2022/12/06	1	24.70	0	0.00	24.45	1	180	0.55%
2022/12/05	2	24.90	1	24.90	24.70	1	175	0.57%
2022/12/02	18	25.76	9	25.54	25.35	9	160	5.62%
2022/12/01	0	0.00	3	23.68	23.95	-3	112	-2.66%
2022/11/30	1	22.80	0	0.00	22.90	1	104	0.96%
2022/11/29	1	22.45	0	0.00	22.45	1	102	0.98%
2022/11/23	0	0.00	10	22.30	22.25	-10	103	-9.68%
2022/11/22	1	22.35	0	0.00	22.10	1	104	0.96%
2022/11/18	0	0.00	1	23.40	23.00	-1	99	-1.01%
2022/11/15	2	23.80	0.3	24.00	23.70	1.7	91	1.82%
2022/11/14	0	0.00	7	23.64	23.60	-7	76	-9.21%
2022/11/11	1.1	22.89	0	0.00	22.75	1.1	69	1.51%
2022/11/09	0	0.00	4	22.80	22.85	-4	69	-5.79%
2022/11/07	2	22.55	2	22.80	22.80	0	70	0.00%
2022/11/02	1	21.50	1	21.50	21.50	0	72	0.00%
2022/11/01	0	0.00	16	20.93	21.15	-16	72	-22.09%
2022/10/28	0	0.00	5	20.42	20.55	-5	73	-6.76%
2022/10/27	0	0.00	2	20.58	20.60	-2	75	-2.67%
2022/10/25	0	0.00	2	20.60	20.65	-2	76	-2.60%
2022/10/21	0	0.00	2	20.50	20.60	-2	78	-2.56%
2022/10/20	2	20.25	2	20.15	20.80	0	77	0.00%
2022/10/19	0	0.00	1	20.70	20.70	-1	77	-1.28%
2022/10/18	0	0.00	2	20.50	20.80	-2	78	-2.54%
2022/10/17	1	20.35	2	20.33	20.70	-1	79	-1.27%
2022/10/14	0	0.00	3	20.73	20.70	-3	80	-3.73%
2022/10/13	14	20.06	1	20.00	20.50	13	80	16.10%
2022/10/12	1	20.15	0	0.00	20.90	1	79	1.26%
2022/10/11	3	20.15	0	0.00	20.70	3	80	3.73%
2022/10/05	5	20.83	0	0.00	20.70	5	82	6.08%
2022/10/03	1	20.30	0	0.00	20.30	1	83	1.20%
2022/09/29	1	20.80	0	0.00	20.75	1	82	1.21%
2022/09/28	0.1	20.80	0	0.00	20.80	0.1	83	0.06%
2022/09/26	1.1	22.09	0	0.00	22.00	1.1	84	1.24%
2022/09/23	0	0.00	2	22.55	22.60	-2	91	-2.18%
2022/09/21	0	0.00	1	22.85	22.55	-1	95	-1.05%
2022/09/15	0	0.00	6	22.93	22.95	-6	100	-5.97%
2022/09/02	0	0.00	1	23.20	23.20	-1	127	-0.79%
2022/08/31	1	23.40	1	23.35	23.45	0	146	0.00%
2022/08/30	0	0.00	10	23.35	23.30	-10	163	-6.11%
2022/08/29	0	0.00	6	23.26	23.25	-6	204	-2.93%
2022/08/26	0	0.00	1	23.20	23.10	-1	247	-0.40%
2022/08/23	5	22.76	0	0.00	22.80	5	260	1.92%
2022/08/18	0	0.00	1	22.85	23.00	-1	281	-0.35%
2022/08/15	10	22.91	0	0.00	22.90	10	280	3.56%
2022/08/12	0	0.00	5	22.42	22.40	-5	278	-1.80%
2022/08/11	0	0.00	3	22.05	22.35	-3	277	-1.08%
2022/08/05	1	20.95	0	0.00	21.25	1	279	0.36%
2022/08/04	3	20.60	1	20.60	20.75	2	280	0.71%
2022/07/25	0	0.00	2	21.25	21.25	-2	284	-0.70%
2022/07/21	1	21.50	1	21.50	21.50	0	284	0.00%
2022/07/20	3	21.47	1	21.60	21.45	2	283	0.70%
2022/07/15	0	0.00	4	21.15	21.05	-4	283	-1.41%
2022/07/12	5	19.90	0	0.00	20.35	5	282	1.77%
2022/07/08	2	21.10	2	20.95	20.95	0	280	0.00%
2022/07/06	0	0.00	1	20.55	20.25	-1	278	-0.36%
2022/07/04	1	20.50	1	20.10	20.30	0	275	0.00%
2022/07/01	2	21.00	9	21.13	20.25	-7	273	-2.56%
2022/06/30	4	21.54	0	21.40	21.45	4	266	1.50%
2022/06/22	1	22.85	4	23.05	22.85	-3	262	-1.14%
2022/06/21	0	0.00	0.3	23.10	23.40	-0.3	263	-0.11%
2022/06/20	2	23.20	1	23.40	22.65	1	266	0.38%
2022/06/17	2	23.50	0	0.00	23.50	2	264	0.76%
2022/06/16	1.1	24.08	0	0.00	23.80	1.1	263	0.40%
2022/06/15	1	24.60	0	0.00	24.60	1	260	0.38%
2022/06/14	4	24.25	0	0.00	24.35	4	257	1.55%
2022/06/13	2	24.68	0	0.00	24.50	2	252	0.79%
2022/06/10	11.1	25.39	0	0.00	25.20	11.1	244	4.51%
2022/06/09	5	26.30	4	26.09	26.30	1	230	0.43%
2022/06/08	5.1	26.46	4	26.35	26.10	1.1	225	0.48%
2022/06/07	31.3	27.13	15.7	26.70	26.95	15.6	207	7.52%
2022/06/06	28	26.12	36	26.15	26.30	-8	166	-4.81%
2022/06/02	10	25.13	0	0.00	24.90	10	124	8.02%
2022/06/01	3	24.73	2	24.85	24.80	1	119	0.84%
2022/05/31	1	24.60	7	24.77	24.80	-6	115	-5.18%
2022/05/30	55	24.94	56	25.33	25.10	-1	110	-0.90%
2022/05/27	1	24.45	4	24.50	24.45	-3	101	-2.96%
2022/05/26	1	24.05	5	24.59	24.45	-4	99	-4.01%
2022/05/19	1	23.60	0	0.00	23.60	1	92	1.08%
2022/05/16	1	24.10	0	0.00	23.95	1	91	1.09%
2022/05/12	0	0.00	1	23.20	23.20	-1	86	-1.15%
2022/05/11	0	0.00	1	24.30	23.90	-1	85	-1.17%
2022/05/06	6	23.35	6.3	23.10	23.35	-0.3	79	-0.31%
2022/04/28	0	0.00	8	23.00	23.05	-8	82	-9.74%
2022/04/27	0	0.00	1	22.65	23.20	-1	81	-1.22%
2022/04/25	1	22.80	0	0.00	22.80	1	81	1.22%
2022/04/19	2	23.40	0	0.00	23.35	2	83	2.39%
2022/04/18	1	23.45	0	0.00	23.30	1	85	1.17%
2022/04/15	0	0.00	1	23.50	23.75	-1	86	-1.15%
2022/04/14	0.1	23.60	0	0.00	23.80	0.1	88	0.06%
2022/04/11	2	23.88	2	24.00	23.95	0	118	0.00%
2022/04/08	0	24.00	0	0.00	23.80	0	121	0.00%
2022/04/07	0.1	24.00	0	0.00	24.00	0.1	122	0.04%
2022/03/28	0	0.00	0	24.30	24.40	0	129	0.00%
2022/03/25	0	0.00	4	24.85	24.80	-4	130	-3.07%
2022/03/23	0	0.00	1	24.50	24.50	-1	125	-0.80%
2022/03/22	1	24.05	1	24.05	24.10	0	123	0.00%
2022/03/21	0	0.00	1	23.15	23.60	-1	121	-0.82%
2022/03/16	0	0.00	0.2	22.25	22.35	-0.2	123	-0.12%
2022/03/09	0	0.00	1	22.40	22.40	-1	124	-0.81%
2022/03/08	2	22.00	1	22.00	22.00	1	123	0.81%
2022/03/07	1	22.60	2	23.28	22.60	-1	121	-0.82%
2022/03/03	0	0.00	1	23.60	23.60	-1	122	-0.81%
2022/02/25	0	0.00	3	23.00	23.00	-3	126	-2.38%
2022/02/24	2	23.38	0	0.00	23.20	2	126	1.59%
2022/02/23	0	23.75	0	0.00	23.75	0	127	0.00%
2022/02/22	0	0.00	1	23.90	23.70	-1	129	-0.77%
2022/02/18	0.1	23.10	0	0.00	23.70	0.1	139	0.04%
2022/02/16	0.2	23.70	0	0.00	23.65	0.2	142	0.14%
2022/02/15	0	0.00	1	23.75	23.65	-1	143	-0.70%
2022/02/14	1	23.65	1	23.60	23.75	0	146	0.00%
2022/02/11	0	23.90	0	0.00	23.80	0	149	0.00%
2022/02/08	1	24.00	0	0.00	24.10	1	153	0.65%
2022/01/26	0	0.00	1	23.35	23.40	-1	155	-0.64%
2022/01/25	0	0.00	1	23.50	23.40	-1	158	-0.63%
2022/01/24	0	0.00	3	23.65	23.65	-3	159	-1.88%
2022/01/21	0	0.00	3	23.90	23.90	-3	159	-1.88%
2022/01/14	1	23.90	0	0.00	23.65	1	168	0.59%
2022/01/12	1.1	24.24	2	24.10	24.10	-1	168	-0.56%
2022/01/11	0	0.00	1	24.25	24.15	-1	171	-0.58%
2022/01/10	1	24.50	0	0.00	24.40	1	170	0.59%
2022/01/07	0	0.00	7	24.59	24.75	-7	168	-4.16%
2022/01/06	1	24.90	8	24.80	24.80	-7	166	-4.20%
2022/01/05	0	0.00	3	25.50	25.15	-3	164	-1.82%
2022/01/04	16	25.35	11	25.23	25.65	5	161	3.10%
2022/01/03	1	24.80	0	0.00	24.75	1	138	0.72%
2021/12/29	1	24.60	3	24.63	24.60	-2	135	-1.47%
2021/12/28	1	24.60	0	0.00	24.60	1	138	0.72%
2021/12/27	2	24.75	1	24.85	24.75	1	142	0.70%
2021/12/24	1	24.65	0	0.00	24.45	1	145	0.69%
2021/12/22	5	24.32	3	24.43	24.30	2	146	1.37%
2021/12/16	14	24.37	3	24.62	24.55	11	148	7.43%
2021/12/14	1	24.00	0	0.00	23.90	1	148	0.67%
2021/12/09	0	0.00	1	24.30	24.25	-1	148	-0.67%
2021/12/03	1	24.50	0	0.00	24.15	1	153	0.65%
2021/11/30	0	0.00	1	24.50	24.45	-1	158	-0.63%
2021/11/29	0	0.00	2	23.13	23.95	-2	161	-1.24%
2021/11/23	1	25.30	0	0.00	25.10	1	164	0.61%
2021/11/22	1	25.40	0	0.00	25.55	1	166	0.60%
2021/11/18	1	25.65	1	25.50	25.50	0	170	0.00%
2021/11/17	10	25.03	3	25.07	25.20	7	170	4.11%
2021/11/16	2	24.63	3	24.68	24.65	-1	166	-0.60%
2021/11/15	3	24.65	0	0.00	24.65	3	170	1.75%
2021/11/12	2.1	24.62	3	24.60	24.55	-1	180	-0.53%
2021/11/11	0	0.00	2	24.95	24.80	-2	185	-1.08%
2021/11/10	0.1	24.90	1	24.90	24.80	-0.9	194	-0.46%
2021/11/09	1	24.45	0	0.00	24.55	1	198	0.50%
2021/11/08	1	24.30	0	0.00	24.30	1	202	0.49%
2021/11/05	2	24.15	3	23.95	24.20	-1	212	-0.47%
2021/11/03	3	24.08	3	24.00	23.90	0	226	0.00%
2021/11/02	0	0.00	11	24.20	23.60	-11	238	-4.62%
2021/11/01	2	24.23	0	0.00	24.45	2	248	0.80%
2021/10/28	0	0.00	3	24.23	24.25	-3	291	-1.03%
2021/10/27	4	23.93	0	0.00	23.95	4	299	1.34%
2021/10/26	0	0.00	5	23.50	23.50	-5	313	-1.59%
2021/10/21	2	23.55	0	0.00	23.35	2	386	0.52%
2021/10/19	0	0.00	4	23.55	23.75	-4	479	-0.83%
2021/10/15	2	22.80	0	0.00	22.75	2	639	0.31%
2021/10/07	0	0.00	2	23.00	23.05	-2	706	-0.28%
2021/10/06	2	22.35	0	0.00	22.15	2	718	0.28%
2021/10/05	11	21.36	0	0.00	22.75	11	737	1.49%
2021/10/04	1	22.00	0	0.00	21.90	1	760	0.13%
2021/10/01	2	22.30	0	0.00	22.40	2	762	0.26%
2021/09/29	2	22.80	0	0.00	22.65	2	788	0.25%
2021/09/27	0	0.00	1	23.20	23.15	-1	802	-0.12%
2021/09/17	2.1	23.00	1	23.20	23.10	1.1	917	0.11%
2021/09/16	0	0.00	1	23.15	23.10	-1	918	-0.11%
2021/09/15	0	0.00	2	23.10	23.15	-2	927	-0.22%
2021/09/14	6	23.53	3	23.45	23.35	3	929	0.32%
2021/09/13	2	23.35	0	0.00	23.35	2	930	0.21%
2021/09/06	1	23.80	1	24.20	23.75	0	939	0.00%
2021/09/03	0	0.00	1	24.50	24.45	-1	939	-0.11%
2021/09/02	0.1	24.30	0	0.00	24.35	0.1	939	0.01%
2021/08/31	2	24.35	1	24.45	24.35	1	934	0.11%
2021/08/26	3	24.32	1	24.05	24.25	2	959	0.21%
2021/08/25	0	0.00	4	24.20	24.20	-4	960	-0.42%
2021/08/24	1	23.65	0	0.00	23.60	1	958	0.10%
2021/08/23	1	23.75	0	0.00	23.95	1	960	0.10%
2021/08/19	1	23.25	0	0.00	23.25	1	958	0.10%
2021/08/18	1	22.90	1	23.85	24.90	0	955	0.00%
2021/08/16	2	24.73	18	24.98	24.85	-16	951	-1.68%
2021/08/13	0	0.00	26	26.40	26.20	-26	963	-2.70%
2021/08/12	4	26.65	13	26.93	26.65	-9	961	-0.94%
2021/08/11	0	0.00	34	26.41	26.50	-34	961	-3.54%
2021/08/09	11	28.10	11	28.80	27.80	0	962	0.00%
2021/08/06	1.1	28.62	1	28.90	28.60	0.1	969	0.01%
2021/08/04	8	30.20	60	30.19	29.95	-52	986	-5.27%
2021/08/03	22	29.88	1	30.00	29.60	21	970	2.16%
2021/08/02	0.1	29.85	3	29.85	29.85	-2.9	966	-0.30%
2021/07/30	23	31.02	10	30.58	30.30	13	975	1.33%
2021/07/29	1	30.00	0	30.40	30.40	1	973	0.10%
2021/07/28	5.1	29.66	70	29.95	29.75	-64.9	989	-6.56%
2021/07/27	35	31.85	32	31.20	30.75	3	1,030	0.29%
2021/07/26	40	31.17	28.4	31.10	31.30	11.6	1,036	1.12%
2021/07/23	51.1	32.18	33	31.79	31.05	18.1	1,045	1.73%
2021/07/22	136	32.26	72	32.52	32.35	64	1,043	6.13%	大買/
2021/07/21	3	30.45	23.2	30.30	30.60	-20.2	951	-2.12%
2021/07/20	0.1	29.10	0	0.00	28.90	0.1	914	0.01%
2021/07/19	2	30.20	4	30.11	30.00	-2	916	-0.22%
2021/07/16	14.2	29.45	8	29.50	29.60	6.2	911	0.67%
2021/07/15	1	29.50	10	29.40	29.20	-9	913	-0.99%
2021/07/14	10	29.10	23	29.12	29.05	-13	927	-1.40%
2021/07/13	0.2	29.50	9	29.72	29.05	-8.9	953	-0.93%
2021/07/12	21	29.91	31	29.39	29.55	-10	947	-1.05%
2021/07/09	8	29.36	2	29.23	29.30	6	932	0.64%
2021/07/08	2	28.75	9	28.87	28.85	-7	924	-0.76%
2021/07/07	45	28.75	1	29.00	28.75	44	932	4.72%
2021/07/06	0	0.00	15	28.48	28.50	-15	936	-1.60%
2021/07/05	0	0.00	1	28.45	28.30	-1	983	-0.10%
2021/07/02	6	27.93	7	28.20	28.05	-1	1,029	-0.10%
2021/07/01	24	28.37	13	28.40	27.80	11	1,030	1.07%
2021/06/30	10	29.30	16	29.25	29.50	-6	1,033	-0.58%
2021/06/29	6	28.34	32	28.38	27.90	-26	1,003	-2.59%
2021/06/28	29	27.23	3	27.25	27.95	26	974	2.67%
2021/06/25	0.1	26.45	0	0.00	26.45	0.1	960	0.01%
2021/06/24	1	26.40	0	0.00	26.45	1	961	0.10%
2021/06/23	2	25.58	1	25.75	25.65	1	956	0.10%
2021/06/22	1	25.45	2	25.75	25.35	-1	963	-0.10%
2021/06/18	0	0.00	2	26.45	26.25	-2	988	-0.20%
2021/06/17	2	26.58	0	25.80	26.35	2	1,028	0.19%
2021/06/16	0	0.00	3	26.35	25.75	-3	1,034	-0.29%
2021/06/15	5	26.50	0	0.00	26.45	5	1,050	0.48%
2021/06/11	3	26.00	2	25.70	25.70	1	1,131	0.09%
2021/06/10	1	25.90	1	25.70	25.70	0	1,164	0.00%
2021/06/09	3	25.55	1	25.60	25.55	2	1,177	0.17%
2021/06/08	1	26.00	3	25.98	26.00	-2	1,189	-0.17%
2021/06/07	0	0.00	1	26.05	25.70	-1	1,200	-0.08%
2021/06/04	3	26.08	6	26.29	26.00	-3	1,202	-0.25%
2021/06/03	9	27.02	21	26.89	26.70	-12	1,203	-1.00%
2021/06/02	13	25.73	2	25.65	26.10	11	1,189	0.92%
2021/06/01	1	25.85	10	25.89	25.85	-9	1,191	-0.76%
2021/05/28	3	25.83	11	25.83	25.65	-8	1,212	-0.66%
2021/05/27	1	25.30	0	0.00	25.30	1	1,218	0.08%
2021/05/26	3	25.33	1	25.00	25.30	2	1,229	0.16%
2021/05/25	1	25.55	1	25.70	25.40	0	1,240	0.00%
2021/05/24	3	24.23	4	24.81	25.05	-1	1,256	-0.08%
2021/05/21	24	24.80	4	24.78	24.70	20	1,315	1.52%
2021/05/20	0	0.00	0.1	24.15	23.70	-0.1	1,379	-0.01%
2021/05/19	0	0.00	7	22.82	23.35	-7	1,389	-0.50%
2021/05/18	1	22.80	40	22.81	23.30	-39	1,390	-2.81%
2021/05/17	29.1	21.38	1	22.30	21.35	28.1	1,389	2.02%
2021/05/14	0	0.00	16	24.79	23.40	-16	1,380	-1.16%
2021/05/13	15	22.67	8	23.36	23.50	7	1,366	0.51%
2021/05/12	14	24.29	28	24.16	24.00	-14	1,350	-1.04%
2021/05/11	2	27.45	24	27.26	26.30	-22	1,327	-1.66%
2021/05/10	5	28.80	7	28.56	28.55	-2	1,315	-0.15%
2021/05/07	42	29.28	3.1	29.01	29.40	38.9	1,312	2.97%
2021/05/06	8	28.82	18	29.00	28.40	-10	1,294	-0.77%
2021/05/05	50	29.17	50	29.31	28.70	0	1,287	0.00%
2021/05/04	73	28.73	77	29.00	29.25	-4	1,286	-0.31%
2021/05/03	20.1	27.99	3	28.90	27.90	17.1	1,218	1.40%
2021/04/29	45	30.56	20	30.26	30.05	25	1,191	2.10%
2021/04/28	76	31.13	47	31.28	31.60	29	1,164	2.49%
2021/04/27	16	30.20	11.9	30.28	30.05	4.2	1,109	0.37%
2021/04/26	0	0.00	5	29.30	29.30	-5	1,093	-0.46%
2021/04/23	1	28.60	5	28.80	29.05	-4	1,093	-0.37%
2021/04/22	9	29.85	26	29.60	28.60	-17	1,096	-1.55%
2021/04/21	0	0.00	1	30.65	30.20	-1	1,144	-0.09%
2021/04/20	11	30.68	26	31.08	30.65	-15	1,192	-1.26%
2021/04/19	49	30.49	19.1	30.21	31.00	29.9	1,176	2.54%
2021/04/15	10	28.96	16	28.67	28.95	-6	1,165	-0.51%
2021/04/14	4.1	29.27	1	27.55	28.65	3.1	1,165	0.26%
2021/04/13	8.1	29.84	6	29.83	29.00	2.1	1,157	0.18%
2021/04/12	0	0.00	7	29.87	30.00	-7	1,153	-0.61%
2021/04/09	21	31.20	23	31.15	30.20	-2	1,129	-0.18%
2021/04/08	30	29.95	15	29.62	30.00	15	1,080	1.39%
2021/04/07	7	28.89	8	29.11	29.05	-1	1,039	-0.10%
2021/04/06	8	29.00	14	29.09	29.10	-6	1,047	-0.57%
2021/04/01	3.1	28.36	2	28.30	28.20	1.1	1,030	0.11%
2021/03/31	1	28.75	4	28.46	28.70	-3	1,030	-0.29%
2021/03/30	0	0.00	7	28.09	28.05	-7	1,035	-0.68%
2021/03/29	1	27.95	1	28.00	27.95	0	1,034	0.00%
2021/03/26	2	28.08	0	0.00	27.95	2	1,040	0.19%
2021/03/25	7	28.01	6	27.91	27.75	1	1,045	0.10%
2021/03/24	4	28.85	3	28.53	28.40	1	1,043	0.10%
2021/03/23	14	29.03	18	29.97	28.95	-4	1,045	-0.38%
2021/03/22	24	30.11	6	29.62	30.15	18	1,029	1.75%
2021/03/19	4	28.56	6	28.59	28.60	-2	1,010	-0.20%
2021/03/18	17	29.02	24	29.21	28.75	-7	1,029	-0.68%
2021/03/17	40	29.83	65	29.90	29.55	-25	1,063	-2.35%
2021/03/16	57	28.63	42	28.68	29.25	15	1,105	1.35%
2021/03/15	11	27.55	2	27.50	27.70	9	1,138	0.79%
2021/03/12	11	27.59	1	27.95	27.20	10	1,130	0.88%
2021/03/11	36	27.76	35	27.79	27.80	1	1,123	0.09%
2021/03/10	6	27.60	6	27.15	27.20	0	1,117	0.00%
2021/03/09	2	27.20	1	27.25	27.30	1	1,125	0.09%
2021/03/08	0	0.00	3	27.05	27.60	-3	1,152	-0.26%
2021/03/05	1	27.40	2.1	27.62	27.25	-1.1	1,178	-0.09%
2021/03/04	1	28.00	0	27.85	27.80	1	1,178	0.08%
2021/03/03	94	28.43	95	28.39	28.00	-1	1,180	-0.08%
2021/03/02	3	27.82	3.1	28.17	27.50	-0.1	1,162	-0.01%
2021/02/26	3	28.05	2	28.33	28.00	1	1,168	0.09%
2021/02/25	3	28.13	0.4	27.90	27.95	2.6	1,205	0.22%
2021/02/24	18	28.90	5	28.81	28.45	13	1,202	1.08%
2021/02/23	62.2	29.69	74.5	29.48	29.45	-12.3	1,216	-1.01%
2021/02/22	40	28.56	63.5	28.33	28.90	-23.5	1,159	-2.03%
2021/02/19	26	27.05	0	0.00	26.90	26	1,079	2.41%
2021/02/18	0	0.00	5	25.65	25.60	-5	1,104	-0.45%
2021/02/17	0	0.00	5	24.97	25.15	-5	1,115	-0.45%
2021/02/05	7	24.06	4	23.85	23.85	3	1,110	0.27%
2021/02/04	0	0.00	12	23.85	23.90	-12	1,111	-1.08%
2021/02/01	52	24.31	1	24.00	23.75	51	1,126	4.53%
2021/01/29	9.2	24.83	4	24.65	24.20	5.2	1,130	0.46%
2021/01/28	2.1	24.75	6	24.94	24.85	-3.9	1,201	-0.33%
2021/01/27	1	24.90	12	25.13	25.15	-11	1,214	-0.91%
2021/01/26	14	25.54	23	25.48	25.05	-9	1,216	-0.74%
2021/01/25	2	25.40	9	25.37	25.15	-7	1,190	-0.59%
2021/01/21	4	24.85	0	0.00	24.75	4	1,182	0.34%
2021/01/20	2.1	25.47	17	25.35	25.10	-14.9	1,181	-1.26%
2021/01/19	6	26.98	20	27.11	26.65	-14	1,197	-1.17%
2021/01/18	15	26.53	9	26.42	26.45	6	1,194	0.50%
2021/01/15	4.1	27.68	6	27.42	27.20	-1.9	1,188	-0.16%
2021/01/14	64.2	27.88	55	27.89	27.95	9.2	1,177	0.78%
2021/01/13	67	27.51	57.5	27.52	28.20	9.5	1,115	0.85%
2021/01/12	3.1	26.35	0	0.00	25.70	3.1	1,058	0.29%
2021/01/11	12	27.45	10	27.03	26.70	2	1,057	0.19%
2021/01/08	0	0.00	4.2	26.27	26.30	-4.2	1,047	-0.40%
2021/01/07	8.1	25.86	16	25.96	25.80	-7.9	1,102	-0.72%
2021/01/06	6	26.58	8	26.39	25.45	-2	1,127	-0.18%
2021/01/05	9	26.92	6	26.98	26.65	3	1,118	0.27%
2020/12/31	3.1	26.92	3	26.30	26.20	0.1	1,106	0.01%
2020/12/30	2.1	27.28	2	27.00	26.85	0.1	1,102	0.01%
2020/12/29	1	27.10	4	26.85	26.70	-3	1,092	-0.27%
2020/12/28	0	0.00	8	26.35	26.35	-8	1,073	-0.74%
2020/12/25	3	26.28	2	26.25	26.00	1	1,068	0.09%
2020/12/24	17	26.66	10	26.52	26.25	7	1,063	0.66%
2020/12/23	0	0.00	1	25.35	25.65	-1	1,045	-0.10%
2020/12/22	14	25.66	1	25.60	25.10	13	1,043	1.25%
2020/12/21	5	25.25	1	25.25	25.20	4	1,038	0.39%
2020/12/18	12	25.73	3	25.67	25.70	9	1,052	0.85%
2020/12/17	11	25.84	4	25.55	25.85	7	1,049	0.67%
2020/12/16	1	26.40	2	26.35	26.20	-1	1,041	-0.10%
2020/12/15	6.1	26.12	48	26.47	25.80	-41.9	1,035	-4.05%
2020/12/14	19.2	27.73	10	28.16	27.40	9.2	1,012	0.90%
2020/12/11	98.3	28.31	76	28.34	28.50	22.3	984	2.26%
2020/12/10	190.2	27.91	189.3	28.01	29.10	0.9	931	0.10%	大買/大賣/
2020/12/09	114	27.07	103	26.95	27.00	11	805	1.36%	大買/大賣/
2020/12/08	2	25.50	7	25.38	25.40	-5	738	-0.68%
2020/12/07	0	0.00	4	25.28	25.20	-4	732	-0.55%
2020/12/04	1	25.90	0	0.00	25.65	1	726	0.14%
2020/12/03	12.1	26.35	25	26.11	26.00	-12.9	721	-1.79%
2020/12/02	21	26.21	30	26.65	26.30	-9	711	-1.26%
2020/12/01	33	26.09	47	25.96	26.50	-14	678	-2.06%
2020/11/30	4.1	25.16	15	25.22	25.05	-10.9	648	-1.68%
2020/11/27	2	25.45	2	25.15	25.15	0	643	0.00%
2020/11/26	1.1	25.04	0	0.00	24.90	1.1	635	0.17%
2020/11/25	11	25.44	34	24.91	25.00	-23	631	-3.64%
2020/11/24	51	26.09	34	26.03	25.15	17	617	2.75%
2020/11/23	8	24.92	25	25.04	24.95	-17	568	-2.99%
2020/11/20	39	25.16	22	25.29	24.95	17	560	3.04%
2020/11/19	2	24.25	11	24.44	24.40	-9	523	-1.72%
2020/11/18	3	24.23	1	24.45	24.15	2	518	0.39%
2020/11/17	61	24.54	49	24.50	24.50	12	513	2.34%
2020/11/16	27	24.16	5	24.12	24.00	22	478	4.60%
2020/11/13	1	23.25	0	0.00	23.05	1	465	0.21%
2020/11/12	4	23.41	0	0.00	23.30	4	464	0.86%
2020/11/11	23	23.70	22	23.49	23.75	1	462	0.22%
2020/11/10	6	23.17	3	23.20	23.15	3	459	0.65%
2020/11/09	1	23.50	7	23.26	23.25	-6	456	-1.32%
2020/11/06	13	23.55	2	23.60	23.50	11	451	2.44%
2020/11/05	54	24.34	81	24.35	24.00	-27	446	-6.04%
2020/11/04	39	23.67	8	23.37	23.60	31	373	8.29%
2020/11/03	7	23.20	11	23.01	23.10	-4	361	-1.11%
2020/11/02	12	22.00	3	22.20	22.10	9	354	2.54%
2020/10/30	1	22.50	1	22.15	22.15	0	357	0.00%
2020/10/28	7	22.61	0	0.00	22.65	7	357	1.96%
2020/10/27	37	23.59	39	23.44	23.20	-2	353	-0.57%
2020/10/26	12	22.95	3	22.70	22.80	9	325	2.76%
2020/10/23	3	22.70	2	22.60	22.55	1	322	0.31%
2020/10/22	10	22.64	0	0.00	22.40	10	324	3.09%
2020/10/20	5	22.85	8	23.31	22.95	-3	321	-0.93%
2020/10/19	5	23.15	0	0.00	22.75	5	317	1.57%
2020/10/16	1	22.55	11	23.37	22.55	-10	313	-3.19%
2020/10/15	48	23.86	48	23.81	23.40	0	302	0.00%
2020/10/14	2	22.30	8	22.05	22.45	-6	238	-2.51%
2020/10/13	2	20.45	0	0.00	20.45	2	211	0.95%
2020/10/12	0	0.00	1	20.40	20.30	-1	212	-0.47%
2020/10/08	3	20.65	0	0.00	20.75	3	213	1.40%
2020/09/29	1	21.00	0	0.00	20.70	1	235	0.42%
2020/09/25	7	20.55	0	0.00	20.15	7	249	2.80%
2020/09/23	24	22.60	19	22.42	22.10	5	247	2.02%
2020/09/22	3	20.80	2	21.13	21.65	1	225	0.44%
2020/09/21	0	0.00	4	21.15	21.40	-4	223	-1.79%
2020/09/16	2	21.30	0	0.00	21.30	2	227	0.88%
2020/09/10	2	21.70	0	0.00	21.80	2	239	0.83%
2020/09/09	0	0.00	1	21.60	21.65	-1	244	-0.41%
2020/09/08	3	21.97	12	21.91	21.85	-9	249	-3.61%
2020/09/07	4	21.73	3	21.70	21.70	1	253	0.39%
2020/09/03	0	0.00	9	21.45	21.50	-9	289	-3.11%
2020/09/02	2	21.00	3	21.05	21.10	-1	371	-0.27%
2020/08/31	2	21.00	0	0.00	21.15	2	393	0.51%
2020/08/28	0	0.00	43	21.10	21.00	-43	398	-10.79%
2020/08/27	0	0.00	2	21.10	20.95	-2	400	-0.50%
2020/08/26	2	20.80	0	0.00	20.95	2	402	0.50%
2020/08/25	1	20.70	0	0.00	20.75	1	406	0.25%
2020/08/24	3	20.80	4	21.18	20.80	-1	407	-0.25%
2020/08/21	1	20.80	0	0.00	20.75	1	410	0.24%
2020/08/20	19	20.07	0	0.00	19.90	19	413	4.60%
2020/08/19	3	21.10	0	0.00	21.25	3	411	0.73%
2020/08/17	1	21.60	1	21.60	21.55	0	419	0.00%
2020/08/13	13	21.11	0	0.00	20.95	13	424	3.06%
2020/08/12	20	21.40	0	0.00	21.45	20	425	4.70%
2020/08/11	20	21.61	0	0.00	21.50	20	427	4.68%
2020/08/10	17	22.02	0	0.00	22.05	17	430	3.95%
2020/08/07	4	22.73	4	22.74	22.55	0	435	0.00%
2020/08/05	0	0.00	1	22.50	22.75	-1	453	-0.22%
2020/08/03	1	22.15	0	0.00	22.15	1	539	0.19%
2020/07/31	0	0.00	3	22.00	22.30	-3	543	-0.55%
2020/07/30	0	0.00	1	21.90	22.10	-1	549	-0.18%
2020/07/29	8	21.48	2	21.80	21.80	6	567	1.06%
2020/07/28	0	0.00	1	21.95	21.55	-1	568	-0.18%
2020/07/24	2	23.00	0	0.00	22.75	2	624	0.32%
2020/07/23	2	23.40	8	23.40	23.25	-6	641	-0.94%
2020/07/22	2	23.40	0	0.00	23.20	2	646	0.31%
2020/07/21	0	0.00	7	23.13	23.20	-7	647	-1.08%
2020/07/20	0	0.00	6	22.43	22.60	-6	648	-0.93%
2020/07/17	11	22.78	0	0.00	22.60	11	652	1.69%
2020/07/15	3	23.00	4	23.18	23.20	-1	654	-0.15%
2020/07/14	6	23.53	1	23.35	23.30	5	660	0.76%
2020/07/13	2	23.55	0	0.00	23.60	2	664	0.30%
2020/07/10	3	24.52	1	24.15	24.20	2	682	0.29%
2020/07/09	2	25.00	2	25.13	24.85	0	677	0.00%
2020/07/08	0	0.00	2	25.05	25.10	-2	674	-0.30%
2020/07/06	6	25.11	6	24.93	25.15	0	672	0.00%
2020/07/03	0	0.00	5	24.32	24.40	-5	680	-0.73%
2020/07/02	0	0.00	3	24.15	24.20	-3	686	-0.44%
2020/07/01	2	24.25	2	24.10	24.10	0	687	0.00%
2020/06/30	1	23.90	2	24.00	23.90	-1	687	-0.15%
2020/06/29	1	24.05	1	23.90	23.90	0	688	0.00%
2020/06/24	1	24.50	1	24.35	24.30	0	688	0.00%
2020/06/23	0	0.00	3	24.47	24.45	-3	690	-0.43%
2020/06/22	1	24.40	6	24.28	24.35	-5	693	-0.72%
2020/06/19	6	24.53	5	24.90	24.65	1	697	0.14%
2020/06/17	3	24.40	0	0.00	24.30	3	700	0.43%
2020/06/16	0	0.00	5	24.25	24.35	-5	705	-0.71%
2020/06/15	0	0.00	2	23.90	23.80	-2	718	-0.28%
2020/06/12	5	23.81	1	23.50	24.15	4	718	0.56%
2020/06/11	17	25.84	19	26.22	24.60	-2	722	-0.28%
2020/06/10	4	25.94	3	25.80	26.00	1	719	0.14%
2020/06/09	47	26.76	67	26.41	26.10	-20	711	-2.81%
2020/06/08	36	24.74	15	25.02	25.20	21	643	3.26%
2020/06/04	3	24.27	4	24.26	24.20	-1	639	-0.16%
2020/06/03	2	23.95	0	0.00	23.90	2	644	0.31%
2020/06/02	5	23.78	0	0.00	23.70	5	645	0.78%
2020/06/01	2	24.03	7	24.03	24.05	-5	645	-0.77%
2020/05/29	3	23.37	0	0.00	23.45	3	642	0.47%
2020/05/28	0	0.00	8	23.36	23.30	-8	646	-1.24%
2020/05/27	10	23.96	6	23.92	23.85	4	651	0.61%
2020/05/26	2	24.05	1	23.90	23.90	1	665	0.15%
2020/05/25	2	23.20	7	23.46	23.80	-5	674	-0.74%
2020/05/22	4	24.03	1	24.15	23.70	3	693	0.43%
2020/05/21	2	24.50	0	0.00	24.35	2	708	0.28%
2020/05/20	1	24.50	2	24.55	24.40	-1	716	-0.14%
2020/05/18	2	24.65	2	24.90	24.10	0	727	0.00%
2020/05/14	4	25.66	13	25.91	25.10	-9	738	-1.22%
2020/05/13	10	26.09	0	0.00	25.90	10	737	1.36%
2020/05/12	12	26.13	10	25.97	26.00	2	739	0.27%
2020/05/11	46	26.27	40	26.30	26.30	6	736	0.81%
2020/05/08	37	24.70	22	25.69	25.10	15	708	2.12%
2020/05/06	21	24.32	19	24.56	24.05	2	683	0.29%
2020/05/05	3	24.08	2	24.20	23.80	1	682	0.15%
2020/05/04	3	23.30	8	23.38	23.50	-5	676	-0.74%
2020/04/30	6	24.34	6	24.04	24.05	0	683	0.00%
2020/04/29	35	23.82	36	23.98	23.90	-1	674	-0.15%
2020/04/28	46	22.55	82	22.38	22.70	-36	637	-5.64%
2020/04/27	7	21.91	1	21.75	21.85	6	630	0.95%
2020/04/23	1	21.30	3	21.30	21.20	-2	666	-0.30%
2020/04/21	1	20.90	1	20.50	20.40	0	673	0.00%
2020/04/20	1	21.45	0	0.00	21.30	1	682	0.15%
2020/04/17	3	21.80	5	21.72	21.30	-2	684	-0.29%
2020/04/16	3	21.52	2	21.00	21.50	1	686	0.15%
2020/04/15	34	21.58	24	21.69	21.20	10	690	1.45%
2020/04/14	0	0.00	1	20.50	20.70	-1	696	-0.14%
2020/04/13	0	0.00	1	20.10	20.10	-1	734	-0.14%
2020/04/10	0	0.00	8	20.50	20.50	-8	760	-1.05%
2020/04/09	6	20.52	2	20.68	20.30	4	824	0.48%
2020/04/08	11	21.00	16	20.46	20.85	-5	832	-0.60%
2020/04/07	13	19.73	1	19.80	19.90	12	845	1.42%
2020/04/06	2	18.50	1	18.55	18.70	1	869	0.12%
2020/04/01	1	18.40	4	18.30	18.40	-3	884	-0.34%
2020/03/31	0	0.00	1	18.20	18.00	-1	913	-0.11%
2020/03/30	1	18.00	0	0.00	17.85	1	964	0.10%
2020/03/27	0	0.00	7.1	18.55	17.95	-7.1	1,008	-0.70%
2020/03/26	1	18.10	6.3	18.25	18.30	-5.3	1,113	-0.47%
2020/03/25	6	18.17	20	18.15	18.25	-14	1,227	-1.14%
2020/03/24	4	17.35	2	17.50	17.30	2	1,227	0.16%
2020/03/23	0	0.00	1	16.50	16.65	-1	1,238	-0.08%
2020/03/20	2	16.93	11	16.94	17.05	-9	1,240	-0.73%
2020/03/19	20	15.73	9	15.61	15.50	11	1,237	0.89%
2020/03/18	16	17.39	1	17.40	17.20	15	1,226	1.22%
2020/03/17	5	17.38	2	17.48	17.35	3	1,226	0.24%
2020/03/16	0	0.00	1	19.05	18.55	-1	1,219	-0.08%
2020/03/13	31	19.21	2	19.25	19.80	29	1,215	2.39%
2020/03/12	1	21.50	14	21.39	21.30	-13	1,206	-1.08%
2020/03/11	2	23.80	0	0.00	23.25	2	1,196	0.17%
2020/03/10	0	0.00	1	23.35	23.80	-1	1,196	-0.08%
2020/03/09	2	25.20	0	0.00	24.00	2	1,196	0.17%
2020/03/06	0	0.00	2	25.18	25.10	-2	1,230	-0.16%
2020/03/05	4	25.61	4	25.63	25.60	0	1,233	0.00%
2020/03/04	2	25.35	3	25.48	25.50	-1	1,237	-0.08%
2020/03/03	0	0.00	1	26.00	25.95	-1	1,244	-0.08%
2020/03/02	2	24.90	0	0.00	25.60	2	1,259	0.16%
2020/02/27	0	0.00	10	25.50	24.90	-10	1,311	-0.76%
2020/02/26	1	27.65	1	27.40	26.50	0	1,293	0.00%
2020/02/25	13	28.58	24	28.38	27.85	-11	1,282	-0.86%
2020/02/24	7	27.94	8	28.40	28.80	-1	1,257	-0.08%
2020/02/21	6	27.79	2	28.10	27.75	4	1,238	0.32%
2020/02/20	7	27.71	3	27.88	27.75	4	1,228	0.33%
2020/02/19	1	27.25	5	27.55	27.55	-4	1,218	-0.33%
2020/02/18	9	27.45	4	27.79	27.15	5	1,213	0.41%
2020/02/14	0	0.00	1	27.20	27.15	-1	1,209	-0.08%
2020/02/13	1	27.55	1	26.90	26.85	0	1,206	0.00%
2020/02/12	2	26.90	8	27.06	27.40	-6	1,210	-0.50%
2020/02/11	61	27.09	57	26.92	26.70	4	1,203	0.33%
2020/02/07	2	25.95	2.5	25.87	25.95	-0.5	1,181	-0.04%
2020/02/06	4	26.33	2	26.65	26.30	2	1,181	0.17%
2020/02/05	5	26.17	33	26.32	25.70	-28	1,179	-2.37%
2020/02/04	22	25.86	10	25.42	25.90	12	1,175	1.02%
2020/02/03	1	24.00	5	23.27	24.15	-4	1,178	-0.34%
2020/01/31	4	24.73	7	24.50	24.70	-3	1,183	-0.25%
2020/01/30	7	25.38	3	25.43	25.15	4	1,258	0.32%
2020/01/20	1	27.90	0	0.00	27.90	1	1,268	0.08%
2020/01/17	20	28.23	34	28.29	28.30	-14	1,269	-1.10%
2020/01/14	2	27.30	4	27.43	27.35	-2	1,260	-0.16%
2020/01/13	2	26.78	2	26.88	26.85	0	1,263	0.00%
2020/01/10	0	0.00	2	26.45	26.50	-2	1,307	-0.15%
2020/01/09	2	26.80	10	26.89	26.60	-8	1,401	-0.57%
2020/01/08	13	26.82	10	26.75	26.10	3	1,398	0.21%
2020/01/07	31	28.41	52	29.01	27.60	-21	1,378	-1.52%
2020/01/06	55	28.49	29	28.71	28.60	26	1,346	1.93%
2020/01/03	61	29.78	55	29.69	29.05	6	1,333	0.45%
2020/01/02	16	29.23	3	29.47	29.05	13	1,285	1.01%
2019/12/31	29	29.33	29	29.54	29.40	0	1,286	0.00%
2019/12/30	14	29.25	24	29.33	28.95	-10	1,271	-0.79%
2019/12/27	0	0.00	2	28.95	28.75	-2	1,255	-0.16%
2019/12/26	7	29.01	43	28.78	28.65	-36	1,282	-2.81%
2019/12/25	64	29.99	48	30.28	29.10	16	1,316	1.22%
2019/12/24	39	29.94	31	29.87	29.80	8	1,372	0.58%
2019/12/23	115	30.00	113	30.08	29.85	2	1,375	0.15%	大買/大賣/
2019/12/20	99	29.53	106	29.43	29.85	-7	1,356	-0.52%	大賣/
2019/12/19	1	27.85	3	27.70	27.15	-2	1,394	-0.14%
2019/12/18	31	27.74	31	27.57	27.70	0	1,513	0.00%
2019/12/17	0	0.00	4	27.18	27.15	-4	1,513	-0.26%
2019/12/16	2	27.00	3	27.18	27.00	-1	1,516	-0.07%
2019/12/13	0	0.00	3	26.72	26.60	-3	1,529	-0.20%
2019/12/11	3	26.98	1	27.10	26.85	2	1,560	0.13%
2019/12/10	2	27.10	0	0.00	27.10	2	1,560	0.13%
2019/12/09	1	27.40	5	27.42	27.00	-4	1,557	-0.26%
2019/12/06	3	26.98	5	27.00	27.00	-2	1,552	-0.13%
2019/12/04	15	27.11	7	27.03	26.75	8	1,555	0.51%
2019/12/03	38	27.31	51	27.38	27.00	-13	1,553	-0.84%
2019/12/02	0	0.00	3	26.22	25.95	-3	1,522	-0.20%
2019/11/29	9	26.64	7	26.91	26.20	2	1,609	0.12%
2019/11/28	3	27.02	2	27.10	26.50	1	1,644	0.06%
2019/11/27	27	26.83	13	26.81	26.85	14	1,677	0.83%
2019/11/26	25	26.76	21	26.88	26.80	4	1,692	0.24%
2019/11/25	4	24.96	7	25.25	25.00	-3	1,667	-0.18%
2019/11/20	3	24.60	0	0.00	24.60	3	1,665	0.18%
2019/11/14	0	0.00	6	24.91	24.70	-6	1,660	-0.36%
2019/11/13	7	25.78	7	25.79	25.55	0	1,655	0.00%
2019/11/12	0	0.00	4	24.53	24.90	-4	1,641	-0.24%
2019/11/11	5	24.42	4	24.98	24.00	1	1,636	0.06%
2019/11/08	2	25.90	50	25.63	25.60	-48	1,623	-2.96%
2019/11/07	8	25.61	3	25.82	25.65	5	1,617	0.31%
2019/11/06	0	0.00	1	26.50	26.50	-1	1,608	-0.06%
2019/11/04	7	27.31	3	27.25	26.95	4	1,598	0.25%
2019/11/01	5	27.23	3	27.20	27.05	2	1,594	0.13%
2019/10/31	6	26.87	18	26.85	26.60	-12	1,588	-0.76%
2019/10/30	5	27.22	9	27.34	27.35	-4	1,574	-0.25%
2019/10/29	97	28.47	46	28.85	27.40	51	1,563	3.26%
2019/10/28	14	27.45	11	26.76	28.10	3	1,489	0.20%
2019/10/25	1	27.15	2.1	27.27	27.10	-1.1	1,473	-0.07%
2019/10/24	2	27.77	11	27.90	27.45	-9	1,480	-0.61%
2019/10/23	13	28.01	36	28.07	27.65	-23	1,472	-1.56%
2019/10/22	21	28.81	3	28.72	28.75	18	1,457	1.24%
2019/10/21	2	28.40	6	28.52	28.40	-4	1,443	-0.28%
2019/10/18	44	28.55	26	28.50	28.35	18	1,431	1.26%
2019/10/17	77	28.12	80	28.29	29.25	-3	1,384	-0.22%
2019/10/16	1	26.60	7	26.51	26.60	-6	1,287	-0.47%
2019/10/15	0	0.00	5	26.91	26.50	-5	1,280	-0.39%
2019/10/14	4	26.75	0	0.00	26.70	4	1,276	0.31%
2019/10/09	5	26.48	9	26.84	27.05	-4	1,273	-0.31%
2019/10/08	10	27.20	5	26.64	26.50	5	1,260	0.40%
2019/10/07	6	28.10	3	27.90	27.50	3	1,244	0.24%
2019/10/04	6	27.96	7	27.69	27.45	-1	1,230	-0.08%
2019/10/03	5	27.38	8	27.52	27.60	-3	1,221	-0.25%
2019/10/02	16	27.87	71	28.17	27.40	-55	1,222	-4.50%
2019/10/01	101	28.64	71	28.59	28.65	30	1,221	2.46%	大買/
2019/09/27	43	28.40	58	28.51	28.50	-15	1,197	-1.25%
2019/09/26	11	27.95	25	27.93	27.80	-14	1,089	-1.29%
2019/09/25	102	28.14	66	28.15	27.35	36	1,041	3.46%	大買/
2019/09/24	127	27.27	106	27.35	28.25	21	955	2.20%	大買/大賣/
2019/09/23	53	25.42	55	25.36	26.25	-2	798	-0.25%
2019/09/20	12	23.81	11	23.86	23.90	1	674	0.15%
2019/09/19	8	23.61	7	23.50	23.20	1	658	0.15%
2019/09/18	8	24.06	27	24.11	23.70	-19	649	-2.92%
2019/09/17	13	23.77	19	23.65	23.70	-6	634	-0.95%
2019/09/16	10	22.60	0	0.00	22.40	10	599	1.67%
2019/09/12	5	22.75	1	22.95	22.70	4	605	0.66%
2019/09/10	11	22.32	6	22.33	22.45	5	631	0.79%
2019/09/09	5	23.18	5	23.18	22.80	0	652	0.00%
2019/09/06	0	0.00	1	23.15	23.10	-1	647	-0.15%
2019/09/05	3	24.30	8	23.54	23.50	-5	639	-0.78%
2019/09/04	6	23.60	6	23.63	23.80	0	634	0.00%
2019/09/03	47	24.34	54	24.44	23.40	-7	623	-1.12%
2019/09/02	39	22.50	79	22.79	23.00	-40	532	-7.51%
2019/08/30	24	22.35	11	22.26	21.65	13	491	2.64%
2019/08/29	64	21.78	28	21.69	21.90	36	451	7.98%
2019/08/28	16	21.16	19	21.57	21.60	-3	418	-0.72%
2019/08/27	2	20.00	6	20.01	20.05	-4	393	-1.02%
2019/08/26	1	19.95	0	0.00	20.00	1	394	0.25%
2019/08/23	0	0.00	1	20.40	20.30	-1	394	-0.25%
2019/08/21	2	20.15	0	0.00	20.20	2	400	0.50%
2019/08/20	0	0.00	1	20.30	20.25	-1	402	-0.25%
2019/08/14	6	20.52	0	0.00	20.30	6	442	1.35%
2019/08/13	0	0.00	4	20.00	20.30	-4	443	-0.90%
2019/08/12	1	20.25	0	0.00	20.30	1	444	0.22%
2019/08/07	3	20.20	3	20.20	20.05	0	448	0.00%
2019/08/06	14	19.90	0	0.00	20.20	14	454	3.08%
2019/08/05	2	20.45	0	0.00	20.35	2	455	0.44%
2019/08/02	1	20.50	5	20.60	20.55	-4	459	-0.87%
2019/08/01	1	20.90	0	0.00	20.90	1	459	0.22%
2019/07/31	4	21.08	8	21.03	21.10	-4	461	-0.87%
2019/07/30	19	21.52	20	21.28	21.35	-1	461	-0.22%
2019/07/29	14	21.35	13	21.30	21.20	1	456	0.22%
2019/07/26	23	21.37	35	21.58	21.70	-12	452	-2.65%
2019/07/25	2	20.90	0	0.00	20.90	2	440	0.45%
2019/07/24	24	20.89	9	20.83	20.85	15	442	3.39%
2019/07/23	3	20.67	5	20.63	20.65	-2	447	-0.45%
2019/07/22	13	20.69	11	20.69	20.50	2	448	0.45%
2019/07/19	4	20.78	1	20.65	20.65	3	449	0.67%
2019/07/18	0	0.00	2	20.70	20.70	-2	458	-0.44%
2019/07/17	2	21.15	0	0.00	21.10	2	466	0.43%
2019/07/16	2	21.40	0	0.00	21.30	2	482	0.41%
2019/07/15	2	21.15	3	21.12	21.05	-1	497	-0.20%
2019/07/11	3	21.55	2	21.60	21.45	1	601	0.17%
2019/07/10	1	21.35	3	21.60	21.70	-2	634	-0.32%
2019/07/09	1	21.40	1	21.60	21.30	0	748	0.00%
2019/07/08	15	22.46	8	22.74	22.00	7	904	0.77%
2019/07/05	62	22.42	44	22.50	22.65	18	914	1.97%
2019/07/04	7	22.11	13	21.93	21.95	-6	874	-0.69%
2019/07/03	1	20.70	1	20.70	20.60	0	842	0.00%
2019/07/01	0	0.00	5	20.70	20.90	-5	841	-0.59%
2019/06/28	1	20.50	12	20.48	20.45	-11	839	-1.31%
2019/06/27	5	20.60	3	20.57	20.55	2	842	0.24%
2019/06/26	3	20.30	0	0.00	20.45	3	842	0.36%
2019/06/25	5	20.57	0	0.00	20.45	5	842	0.59%
2019/06/24	6	20.70	0	0.00	20.60	6	841	0.71%
2019/06/21	4	20.84	1	20.95	20.70	3	838	0.36%
2019/06/20	3	21.20	7	21.18	21.10	-4	836	-0.48%
2019/06/19	4	20.65	3	20.70	20.70	1	829	0.12%
2019/06/18	8	21.93	0	0.00	21.60	8	824	0.97%
2019/06/17	14	22.08	15	22.27	22.30	-1	803	-0.12%
2019/06/14	1	21.00	0	0.00	21.00	1	776	0.13%
2019/06/13	0	0.00	3	21.10	21.10	-3	777	-0.39%
2019/06/11	4	20.90	0	0.00	20.90	4	773	0.52%
2019/06/10	0	0.00	1	21.00	21.15	-1	774	-0.13%
2019/06/06	0	0.00	3	20.72	20.75	-3	772	-0.39%
2019/06/05	1	20.70	4	20.90	20.65	-3	772	-0.39%
2019/06/04	0	0.00	4	20.68	20.65	-4	774	-0.52%
2019/06/03	6	20.42	1	20.25	20.60	5	773	0.65%
2019/05/31	1	20.60	0	0.00	20.55	1	765	0.13%
2019/05/29	0	0.00	7	19.89	20.25	-7	773	-0.91%
2019/05/28	11	20.05	6	20.10	20.15	5	780	0.64%
2019/05/27	2	20.20	1	20.45	20.20	1	781	0.13%
2019/05/24	0	0.00	3	20.95	20.60	-3	783	-0.38%
2019/05/23	9	20.91	23	21.48	20.60	-14	786	-1.78%
2019/05/22	44	20.93	23	21.63	21.70	21	770	2.72%
2019/05/21	3	19.90	4	20.29	20.25	-1	764	-0.13%
2019/05/20	3	19.85	0	0.00	19.75	3	764	0.39%
2019/05/17	0	0.00	2	20.48	20.00	-2	767	-0.26%
2019/05/15	2	21.00	3	20.40	20.85	-1	777	-0.13%
2019/05/14	1	19.30	2	19.83	20.20	-1	804	-0.12%
2019/05/13	0	0.00	2	20.33	20.10	-2	803	-0.25%
2019/05/10	4	21.20	1	21.30	20.75	3	801	0.37%
2019/05/09	1	21.20	7	21.10	21.15	-6	797	-0.75%
2019/05/08	0	0.00	2	21.85	21.90	-2	794	-0.25%
2019/05/07	0	0.00	9	22.36	22.15	-9	795	-1.13%
2019/05/06	1	21.75	56	21.75	21.70	-55	795	-6.91%
2019/05/03	1	22.40	0	0.00	22.55	1	792	0.13%
2019/04/30	4	22.10	0	0.00	22.45	4	798	0.50%
2019/04/29	0	0.00	27	21.95	21.75	-27	805	-3.35%
2019/04/25	1	22.90	2	22.93	23.00	-1	794	-0.13%
2019/04/24	3	23.28	2	23.20	22.80	1	789	0.13%
2019/04/23	20	23.72	11	24.00	23.50	9	779	1.16%
2019/04/22	3	24.42	15	24.99	24.40	-12	766	-1.57%
2019/04/19	6	24.73	12	24.60	24.70	-6	753	-0.80%
2019/04/18	74	25.20	70	24.97	24.50	4	735	0.54%
2019/04/17	31	24.61	3	24.30	24.20	28	662	4.23%
2019/04/16	19	23.60	81	23.59	23.75	-62	633	-9.79%
2019/04/15	141	24.67	66	24.63	24.30	75	598	12.54%	大買/
2019/04/12	134	23.28	146	23.27	23.85	-12	485	-2.47%	大買/大賣/
2019/04/11	45	21.45	10	21.57	21.70	35	324	10.78%
2019/04/10	4	20.84	3	21.12	20.95	1	298	0.34%
2019/04/09	9	20.63	7	20.89	21.10	2	297	0.67%
2019/04/08	1	20.45	6	20.45	20.55	-5	291	-1.71%
2019/04/03	7	20.35	3	20.35	20.30	4	294	1.36%
2019/04/02	0	0.00	2	20.25	20.20	-2	296	-0.68%
2019/04/01	0	0.00	3	20.25	20.00	-3	304	-0.99%
2019/03/29	2	20.35	1	20.30	20.20	1	301	0.33%
2019/03/27	2	20.35	4	20.55	20.35	-2	307	-0.65%
2019/03/26	5	20.40	0	0.00	20.40	5	309	1.62%
2019/03/19	0	0.00	2	20.50	20.50	-2	328	-0.61%
2019/03/18	16	20.52	3	20.45	20.55	13	335	3.87%
2019/03/15	5	20.60	2	20.75	20.60	3	339	0.88%
2019/03/14	1	20.60	1	20.65	20.60	0	349	0.00%
2019/03/13	0	0.00	3	20.55	20.60	-3	373	-0.80%
2019/03/08	3	20.28	6	20.28	20.40	-3	479	-0.63%
2019/03/07	0	0.00	2	21.23	20.75	-2	485	-0.41%
2019/03/06	2	21.50	3	21.40	21.25	-1	499	-0.20%
2019/03/05	1	21.50	1	21.35	21.35	0	525	0.00%
2019/03/04	4	21.34	0	0.00	21.35	4	538	0.74%
2019/02/27	8	21.33	1	21.55	21.30	7	549	1.27%
2019/02/26	1	22.20	2	22.00	21.85	-1	569	-0.18%
2019/02/25	2	22.05	0	0.00	21.85	2	613	0.33%
2019/02/22	3	22.13	2	22.05	21.85	1	615	0.16%
2019/02/21	0	0.00	1	21.90	21.85	-1	619	-0.16%
2019/02/20	4	22.06	1	22.25	21.70	3	631	0.47%
2019/02/19	0	0.00	2	21.65	21.80	-2	637	-0.31%
2019/02/18	0	0.00	2	21.68	21.70	-2	638	-0.31%
2019/02/15	5	21.55	3	21.50	21.40	2	636	0.31%
2019/02/14	3	21.93	2	21.98	21.80	1	637	0.16%
2019/02/13	12	22.09	7	21.86	22.35	5	633	0.79%
2019/02/12	3	20.90	0	0.00	20.85	3	607	0.49%
2019/02/11	2	20.28	1	20.25	20.45	1	615	0.16%
2019/01/30	1	20.60	5	20.55	20.50	-4	623	-0.64%
2019/01/29	0	0.00	3	20.40	20.40	-3	631	-0.47%
2019/01/28	0	0.00	1	20.65	20.70	-1	638	-0.16%
2019/01/23	0	0.00	2	20.60	20.40	-2	701	-0.28%
2019/01/22	10	21.01	6	20.66	20.50	4	705	0.57%
2019/01/21	3	20.90	3	20.60	20.60	0	701	0.00%
2019/01/17	0	0.00	1	20.05	19.90	-1	709	-0.14%
2019/01/16	0	0.00	2	20.00	20.05	-2	712	-0.28%
2019/01/09	0	0.00	2	20.38	20.30	-2	745	-0.27%
2019/01/07	0	0.00	1	19.75	19.60	-1	792	-0.13%
2019/01/04	0	0.00	1	19.20	19.30	-1	806	-0.12%
2019/01/02	0	0.00	5	20.00	19.90	-5	821	-0.61%
2018/12/27	2	20.65	2	20.40	20.35	0	858	0.00%
2018/12/26	2	20.80	2	20.30	20.00	0	862	0.00%
2018/12/25	1	20.15	0	0.00	20.20	1	864	0.12%
2018/12/24	3	20.93	1	20.85	20.85	2	870	0.23%
2018/12/22	0	0.00	1	21.10	21.15	-1	869	-0.12%
2018/12/21	3	21.12	1	20.30	21.40	2	881	0.23%
2018/12/20	0	0.00	1	20.70	20.70	-1	892	-0.11%
2018/12/18	4	21.25	2	21.40	21.30	2	902	0.22%
2018/12/17	1	22.15	7	21.84	21.80	-6	905	-0.66%
2018/12/14	3	21.72	3	21.60	21.85	0	919	0.00%
2018/12/13	6	22.33	3	22.25	22.00	3	924	0.32%
2018/12/12	3	22.67	2	22.60	22.60	1	932	0.11%
2018/12/11	7	22.57	7	22.30	22.05	0	937	0.00%
2018/12/10	3	22.28	3	22.43	22.50	0	956	0.00%
2018/12/07	1	23.00	6	23.20	23.35	-5	961	-0.52%
2018/12/06	12	23.96	10	23.42	22.60	2	969	0.21%
2018/12/05	15	24.45	17	24.77	24.50	-2	955	-0.21%
2018/12/04	37	24.81	47	24.89	24.40	-10	943	-1.06%
2018/12/03	44	24.21	33	23.82	24.55	11	930	1.18%
2018/11/30	2	22.25	2	22.60	22.35	0	899	0.00%
2018/11/29	8	22.36	7	22.38	21.90	1	909	0.11%
2018/11/28	14	22.45	16	22.58	22.30	-2	918	-0.22%
2018/11/27	23	22.65	8	22.67	22.75	15	919	1.63%
2018/11/26	1	22.00	1	22.20	22.35	0	913	0.00%
2018/11/23	16	22.08	23	22.07	21.35	-7	926	-0.76%
2018/11/22	41	22.17	38	22.19	21.95	3	1,002	0.30%
2018/11/21	3	21.10	6	21.23	21.10	-3	985	-0.30%
2018/11/20	3	21.02	1	21.00	20.95	2	1,019	0.20%
2018/11/19	14	21.45	10	21.52	21.40	4	1,024	0.39%
2018/11/16	1	20.70	5	20.61	20.60	-4	1,029	-0.39%
2018/11/14	2	20.30	0	0.00	20.10	2	1,034	0.19%
2018/11/13	2	20.10	0	0.00	20.30	2	1,058	0.19%
2018/11/09	1	20.80	2	20.70	20.80	-1	1,143	-0.09%
2018/11/08	4	20.70	29	21.21	20.40	-25	1,173	-2.13%
2018/11/07	4	20.18	14	20.33	20.30	-10	1,209	-0.83%
2018/11/06	3	19.90	2	19.85	19.60	1	1,253	0.08%
2018/11/05	0	0.00	1	20.60	20.65	-1	1,281	-0.08%
2018/11/02	17	22.08	20	21.67	20.90	-3	1,319	-0.23%
2018/11/01	65	20.97	99	21.07	20.90	-34	1,346	-2.52%
2018/10/31	11	19.93	52	20.14	19.90	-41	1,358	-3.02%
2018/10/30	76	19.26	4	19.18	19.10	72	1,386	5.19%
2018/10/29	15	19.57	7	19.76	19.50	8	1,466	0.55%
2018/10/26	10	19.85	3	19.40	19.40	7	1,547	0.45%
2018/10/25	14	19.76	11	19.90	19.40	3	1,622	0.18%
2018/10/24	2	21.80	2	21.85	21.55	0	1,764	0.00%
2018/10/23	3	22.72	4	22.34	21.90	-1	1,938	-0.05%
2018/10/22	6	22.60	15	22.49	22.95	-9	1,990	-0.45%
2018/10/19	2	22.38	11	22.11	22.20	-9	2,043	-0.44%
2018/10/17	14	23.21	5	23.19	23.40	9	2,508	0.36%
2018/10/16	42	23.40	44	23.50	23.05	-2	2,567	-0.08%
2018/10/15	3	22.28	2	22.43	21.90	1	2,645	0.04%
2018/10/12	1	22.00	5	21.82	22.00	-4	2,757	-0.15%
2018/10/11	2	21.45	3	21.40	21.35	-1	2,911	-0.03%
2018/10/09	1	24.45	2	24.30	23.70	-1	3,056	-0.03%
2018/10/08	7	24.72	13	24.41	24.35	-6	3,391	-0.18%
2018/10/05	10	26.84	14	26.86	26.15	-4	3,478	-0.11%
2018/10/04	4	28.61	3	29.15	28.60	1	3,488	0.03%
2018/10/03	6	29.25	3	28.87	28.90	3	3,496	0.09%
2018/10/02	4	29.94	6	30.18	29.55	-2	3,503	-0.06%
2018/10/01	4	29.76	5	29.67	29.90	-1	3,504	-0.03%
2018/09/28	3	29.10	9	29.13	28.85	-6	3,509	-0.17%
2018/09/27	6	29.65	0	0.00	29.15	6	3,510	0.17%
2018/09/26	2	30.65	1	30.50	30.40	1	3,507	0.03%
2018/09/25	3	30.80	1	31.05	31.20	2	3,525	0.06%
2018/09/21	1	31.15	3	31.05	30.95	-2	3,556	-0.06%
2018/09/20	16	30.68	26	30.77	30.60	-10	3,558	-0.28%
2018/09/19	4	31.59	10	31.85	30.90	-6	3,786	-0.16%
2018/09/18	10	31.23	11	31.14	31.35	-1	4,006	-0.02%
2018/09/17	10	32.73	6	33.43	32.55	4	4,202	0.10%
2018/09/14	15	31.93	24	32.38	33.00	-9	4,468	-0.20%
2018/09/13	8	31.94	6	31.84	31.10	2	4,605	0.04%
2018/09/12	10	31.07	7	31.09	31.25	3	4,660	0.06%
2018/09/11	20	32.45	9	32.24	32.40	11	4,682	0.23%
2018/09/10	5	31.54	6	32.03	31.40	-1	4,702	-0.02%
2018/09/07	17	32.71	10	33.14	32.60	7	4,716	0.15%
2018/09/06	28	34.39	24	34.27	34.25	4	4,713	0.08%
2018/09/05	33	35.02	24	34.93	34.00	9	4,728	0.19%
2018/09/04	12	34.53	36	34.37	35.50	-24	4,744	-0.51%
2018/09/03	27	34.64	14	34.98	33.85	13	4,751	0.27%
2018/08/31	10	37.07	7	37.30	37.10	3	4,757	0.06%
2018/08/30	46	37.23	14	37.42	37.15	32	4,791	0.67%
2018/08/29	69	37.99	66	38.24	37.50	3	4,910	0.06%
2018/08/28	43	36.01	16	36.33	36.15	27	5,007	0.54%
2018/08/27	24	35.38	15	34.70	36.00	9	5,003	0.18%
2018/08/24	10	33.82	10	33.79	33.55	0	5,018	0.00%
2018/08/23	17	32.93	17	33.18	33.40	0	5,186	0.00%
2018/08/22	9	34.14	8	34.11	34.05	1	5,294	0.02%
2018/08/21	16	34.50	19	34.40	34.15	-3	5,383	-0.06%
2018/08/20	12	34.35	12	34.21	34.65	0	5,409	0.00%
2018/08/17	22	35.43	28	34.98	33.90	-6	5,397	-0.11%
2018/08/16	46	36.04	44	36.09	35.45	2	5,363	0.04%
2018/08/15	33	34.81	24	34.74	35.05	9	5,306	0.17%
2018/08/14	32	34.96	35	34.41	35.25	-3	5,278	-0.06%
2018/08/13	28	34.44	47	34.81	33.30	-19	5,230	-0.36%
2018/08/10	25	38.27	24	37.63	36.95	1	5,178	0.02%
2018/08/09	31	38.70	77	38.59	38.90	-46	5,146	-0.89%
2018/08/08	20	39.25	8	39.79	38.75	12	5,105	0.24%
2018/08/07	47	40.24	28	40.01	40.65	19	5,056	0.38%
2018/08/06	11	39.63	19	39.83	39.40	-8	5,030	-0.16%
2018/08/03	57	40.40	97	40.23	39.40	-40	5,056	-0.79%
2018/08/02	114	39.80	145	39.58	39.60	-31	4,998	-0.62%	大買/大賣/
2018/08/01	155	41.66	78	41.46	41.20	77	4,915	1.57%	大買/
2018/07/31	229	41.14	197	40.80	42.20	32	4,837	0.66%	大買/大賣/
2018/07/30	178	40.46	164	40.42	39.00	14	4,702	0.30%	大買/大賣/
2018/07/27	35	42.20	27	42.36	41.80	8	4,525	0.18%
2018/07/26	38	42.12	53	41.98	41.35	-15	4,473	-0.34%
2018/07/25	64	41.22	67	41.54	41.45	-3	4,415	-0.07%
2018/07/24	307	42.35	290	42.37	42.50	17	4,322	0.39%	大買/大賣/
2018/07/23	16	39.33	33	39.20	40.75	-17	3,940	-0.43%
2018/07/20	203	39.17	194	39.65	37.05	9	3,868	0.23%	大買/大賣/
2018/07/19	155	40.90	154	41.06	41.10	1	3,748	0.03%	大買/大賣/
2018/07/18	184	43.15	276	42.78	40.75	-92	3,633	-2.53%	大買/大賣/
2018/07/17	150	46.94	217	47.10	45.00	-67	3,476	-1.93%	大買/大賣/
2018/07/16	437	53.40	283	53.50	49.50	154	3,339	4.61%	大買/大賣/鉅額交易
2018/07/13	143	49.22	140	50.97	51.70	3	3,072	0.10%	大買/大賣/
2018/07/12	10	46.05	8	46.48	47.00	2	3,044	0.07%
2018/07/11	1	46.05	1	45.50	44.60	0	3,056	0.00%
2018/07/10	0	0.00	2	46.18	47.00	-2	3,072	-0.07%
2018/07/09	3	45.50	0	0.00	45.50	3	3,067	0.10%
2018/07/06	1	44.00	5	43.60	44.65	-4	3,057	-0.13%
2018/07/05	3	46.17	3	46.33	44.85	0	3,043	0.00%
2018/07/04	0	0.00	2	44.18	44.60	-2	3,031	-0.07%
2018/07/03	3	44.80	16	44.53	44.10	-13	3,019	-0.43%
2018/07/02	11	44.11	32	44.07	45.10	-21	2,995	-0.70%
2018/06/29	0	0.00	13	44.75	44.75	-13	2,953	-0.44%
2018/06/28	311	50.48	334	50.54	49.70	-23	2,954	-0.78%	大買/大賣/
2018/06/27	249	47.77	159	47.72	47.90	90	2,708	3.32%	大買/大賣/
2018/06/26	184	45.82	153.1	45.80	45.40	30.9	2,477	1.25%	大買/大賣/
2018/06/25	193	45.27	190.4	45.58	45.10	2.6	2,266	0.11%	大買/大賣/
2018/06/22	63	40.67	127	41.22	41.85	-64	1,989	-3.22%	大賣/
2018/06/21	3	35.20	31	36.82	38.05	-28	1,826	-1.53%
2018/06/20	18	33.54	11	34.15	34.60	7	1,763	0.40%
2018/06/19	15	34.79	16	34.61	34.60	-1	1,728	-0.06%
2018/06/15	39	33.38	20	33.67	34.30	19	1,697	1.12%
2018/06/14	10	32.24	7	33.06	32.40	3	1,670	0.18%
2018/06/13	16	32.30	5	32.48	32.15	11	1,647	0.67%
2018/06/12	18	35.00	4	34.39	34.05	14	1,621	0.86%
2018/06/11	34	36.24	33	35.75	36.30	1	1,587	0.06%
2018/06/08	56	35.60	31	35.24	35.30	25	1,553	1.61%
2018/06/07	50	35.45	40	34.89	35.00	10	1,521	0.66%
2018/06/06	95	34.02	90	34.85	35.90	5	1,474	0.34%
2018/06/05	166	31.48	138	31.46	32.70	28	1,331	2.10%	大買/大賣/
2018/06/04	4	29.75	11	29.75	29.75	-7	1,131	-0.62%
2018/06/01	35	27.09	58	26.97	27.05	-23	1,106	-2.08%
2018/05/31	135	28.78	171	27.73	28.75	-36	1,060	-3.39%	大買/大賣/
2018/05/30	165	25.24	114.1	25.36	26.60	50.9	894	5.69%	大買/大賣/
2018/05/29	67	24.47	53	24.36	24.20	14	791	1.77%
2018/05/28	13	23.11	16	22.89	23.00	-3	693	-0.43%
2018/05/25	14	21.70	11	21.76	21.60	3	656	0.46%
2018/05/23	3	21.10	1	20.80	20.75	2	661	0.30%
2018/05/22	2	21.40	2	21.70	21.30	0	660	0.00%
2018/05/18	6	20.69	2	20.60	20.65	4	658	0.61%
2018/05/17	0	0.00	26	20.65	20.60	-26	675	-3.85%
2018/05/16	0	0.00	5	21.16	21.05	-5	692	-0.72%
2018/05/15	5	21.90	2	22.65	21.75	3	692	0.43%
2018/05/14	19	22.42	9	22.52	22.30	10	697	1.43%
2018/05/11	52	22.89	125	23.19	21.80	-73	685	-10.66%	大賣/
2018/05/10	63	22.35	17	22.27	22.95	46	618	7.43%
2018/05/09	2	21.15	1	21.05	20.90	1	592	0.17%
2018/05/08	2	20.70	16	20.68	20.70	-14	590	-2.37%
2018/05/07	5	21.40	49	21.29	21.40	-44	587	-7.49%
2018/05/04	1	20.30	0	0.00	20.00	1	570	0.18%
2018/05/03	45	19.82	50	19.70	19.70	-5	571	-0.88%
2018/05/02	1	20.00	0	0.00	20.00	1	570	0.18%
2018/04/27	1	20.00	29	20.28	20.60	-28	579	-4.83%
2018/04/26	0	0.00	13	20.18	19.95	-13	584	-2.22%
2018/04/25	1	20.20	3	20.63	20.45	-2	582	-0.34%
2018/04/24	48	20.93	1	21.10	20.60	47	584	8.04%
2018/04/23	19	22.03	18	22.26	21.85	1	582	0.17%
2018/04/20	17	23.15	8	22.77	22.80	9	581	1.55%
2018/04/19	86	23.04	20	23.64	22.50	66	602	10.95%
2018/04/18	50	22.95	121	22.93	23.20	-71	528	-13.44%	大賣/
2018/04/17	47	22.25	101	22.05	21.10	-54	479	-11.27%	大賣/
2018/04/16	14	21.97	18	21.32	22.40	-4	455	-0.88%
2018/04/13	4	20.69	34	20.82	20.40	-30	435	-6.88%
2018/04/10	1	20.00	0	0.00	19.95	1	603	0.17%
2018/04/09	38	19.93	0	0.00	19.95	38	638	5.95%
2018/04/03	3	20.10	3	20.50	20.30	0	637	0.00%
2018/03/31	12	20.88	33	20.90	20.45	-21	639	-3.28%
2018/03/30	0	0.00	2	19.80	19.85	-2	633	-0.32%
2018/03/23	28	19.64	0	0.00	19.70	28	639	4.38%
2018/03/22	2	20.95	6	20.37	20.25	-4	638	-0.63%
2018/03/21	0	0.00	5	20.17	20.10	-5	632	-0.79%
2018/03/20	0	0.00	11	20.11	20.10	-11	630	-1.74%
2018/03/16	1	20.40	18	20.42	20.40	-17	629	-2.70%
2018/03/15	0	0.00	3	20.50	20.55	-3	627	-0.48%
2018/03/14	0	0.00	5	20.41	20.30	-5	625	-0.80%
2018/03/13	10	20.50	17	20.46	20.35	-7	626	-1.12%
2018/03/12	1	20.50	0	0.00	20.50	1	625	0.16%
2018/03/09	10	20.90	2	21.15	20.80	8	624	1.28%
2018/03/08	29	20.90	5	20.88	21.00	24	629	3.81%
2018/03/07	13	21.22	4	21.09	20.85	9	630	1.43%
2018/03/06	13	21.47	46	21.48	21.30	-33	634	-5.20%
2018/03/05	0	0.00	4	21.75	21.25	-4	666	-0.60%
2018/03/02	35	21.18	73	21.33	21.40	-38	701	-5.42%
2018/03/01	4	20.05	18	20.46	20.60	-14	674	-2.08%
2018/02/27	1	20.40	4	20.60	20.50	-3	670	-0.45%
2018/02/26	5	20.65	0	0.00	20.45	5	667	0.75%
2018/02/23	77	21.20	19	20.52	20.95	58	661	8.76%
2018/02/12	5	19.41	4	19.36	19.25	1	645	0.15%
2018/02/09	40	19.24	25	19.45	19.60	15	641	2.34%
2018/02/08	17	19.74	87	19.99	20.45	-70	621	-11.26%
2018/02/07	11	18.63	3.1	18.93	18.60	8	601	1.32%
2018/02/06	60	19.43	4	18.91	18.50	56	597	9.37%
2018/02/05	7	19.86	2	20.10	20.00	5	590	0.85%
2018/02/01	5	20.70	6	20.75	20.40	-1	590	-0.17%
2018/01/31	1	20.15	0	0.00	20.15	1	588	0.17%
2018/01/30	10	20.30	0	0.00	20.30	10	589	1.70%
2018/01/24	0	0.00	10	20.55	20.75	-10	582	-1.72%
2018/01/23	14	20.86	2	20.75	20.75	12	579	2.07%
2018/01/22	20	20.72	4	20.63	20.60	16	575	2.78%
2018/01/19	15	21.50	30	21.40	21.15	-15	570	-2.63%
2018/01/18	16	21.65	2	21.40	21.40	14	587	2.38%
2018/01/17	0	0.00	15	21.90	21.45	-15	581	-2.58%
2018/01/16	5	21.75	113	21.91	21.70	-108	575	-18.78%	大賣/鉅額交易
2018/01/15	48	22.97	72	22.78	22.35	-24	563	-4.26%
2018/01/12	0	0.00	7	21.94	21.90	-7	524	-1.33%
2018/01/11	49	22.75	16	22.50	21.65	33	518	6.36%
2018/01/10	25	22.05	0	0.00	21.45	25	485	5.15%
2018/01/09	7	22.20	0	0.00	22.30	7	472	1.48%
2018/01/08	3	23.50	0	0.00	22.65	3	468	0.64%
2018/01/05	59	24.67	104	24.70	24.25	-45	470	-9.56%	大賣/
2018/01/04	24	23.38	47	23.72	23.85	-23	364	-6.31%
2018/01/03	30	21.44	212	21.69	21.70	-182	323	-56.28%	大賣/鉅額交易