谷崧 (3607)-新光券商分點個股進出

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

谷崧

(3607)

可現股當沖

股價
18.40
漲跌
▲0.10
漲幅
+0.55%
成交量
256張
產業
上市電子零組件類股
119人加入追蹤

立即追蹤
本地時間:14:30

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

谷崧 (3607)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
2024/12/03	3	18.35	0	0.00	18.40	3	1,731	0.17%
2024/11/29	3.1	18.30	0.9	18.10	18.45	2.3	1,781	0.13%
2024/11/28	5	18.10	0	0.00	18.30	5	1,790	0.28%
2024/11/27	5	18.60	0	0.00	18.45	5	1,812	0.28%
2024/11/26	17.4	19.20	15	19.10	19.15	2.4	1,825	0.13%
2024/11/25	1	18.85	7	18.89	18.90	-6	1,839	-0.33%
2024/11/22	0	0.00	6	18.82	18.60	-6	1,860	-0.32%
2024/11/21	1	18.40	9	18.10	18.40	-8	1,882	-0.42%
2024/11/20	0	18.45	0	0.00	18.35	0	1,902	0.00%
2024/11/19	0	0.00	10	18.58	18.60	-10	1,932	-0.52%
2024/11/18	20	18.34	0	0.00	18.20	20	2,011	0.99%
2024/11/15	16	18.71	0	0.00	18.75	16	2,042	0.78%
2024/11/14	25.1	19.04	18	18.92	18.75	7.1	2,060	0.35%
2024/11/13	35.1	19.27	13	19.47	19.00	22.1	2,105	1.05%
2024/11/12	3	21.10	12	21.08	20.95	-9	2,097	-0.43%
2024/11/11	18	21.63	27	21.77	21.65	-9	2,092	-0.43%
2024/11/08	10	20.65	2	20.30	20.55	8	2,069	0.39%
2024/11/07	3	20.62	5	20.55	20.50	-2	2,067	-0.10%
2024/11/06	18	20.36	28	20.83	20.20	-10	2,077	-0.48%
2024/11/05	13	20.62	3	20.55	20.55	10	2,088	0.48%
2024/11/04	12	20.77	5	20.95	20.60	7	2,113	0.33%
2024/11/01	6	20.83	5	21.15	21.20	1	2,129	0.05%
2024/10/30	3.1	21.72	1	21.70	21.15	2.1	2,134	0.10%
2024/10/29	32	22.36	18	22.25	21.80	14	2,128	0.66%
2024/10/28	15	22.56	53	22.63	22.80	-38	2,089	-1.82%
2024/10/25	1	21.35	1	21.40	21.40	0	2,052	0.00%
2024/10/24	2	21.40	3	21.77	21.30	-1	2,056	-0.05%
2024/10/23	8	21.94	14	21.91	21.80	-6	2,069	-0.29%
2024/10/22	12	22.06	3	21.88	21.75	9	2,071	0.43%
2024/10/21	13	21.92	54	21.52	22.25	-41	2,083	-1.97%
2024/10/18	1	20.55	25	20.47	20.75	-24	2,081	-1.15%
2024/10/17	3	20.33	2	20.80	20.70	1	2,104	0.05%
2024/10/16	13	20.04	18	20.00	20.10	-5	2,156	-0.23%
2024/10/15	23	20.33	21	20.25	20.00	2	2,196	0.09%
2024/10/14	15	19.68	27	19.82	20.05	-12	2,249	-0.53%
2024/10/11	5	19.40	3	19.47	19.30	2	2,461	0.08%
2024/10/09	6.3	19.85	6	19.98	19.60	0.3	2,618	0.01%
2024/10/08	18.5	20.11	30	20.04	20.30	-11.5	2,619	-0.44%
2024/10/07	8	20.06	4	20.15	20.15	4	2,631	0.15%
2024/10/04	17	20.04	3	20.07	19.95	14	2,672	0.52%
2024/10/01	5	20.51	10	20.85	20.60	-5	2,708	-0.18%
2024/09/30	5	20.82	5	20.85	20.85	0	2,713	0.00%
2024/09/27	11.2	21.17	5	21.27	21.05	6.2	2,710	0.23%
2024/09/26	36	21.29	49	21.65	21.00	-13	2,705	-0.48%
2024/09/25	12	22.50	2	22.40	22.30	10	2,671	0.37%
2024/09/24	49	22.54	7.1	22.60	22.40	41.9	2,668	1.57%
2024/09/23	68	23.24	29.2	23.29	23.15	38.8	2,633	1.47%
2024/09/20	11	22.42	42	22.74	22.75	-31	2,619	-1.18%
2024/09/19	5	21.92	20	21.81	22.30	-15	2,588	-0.58%
2024/09/18	192.5	22.89	101	22.40	22.00	91.5	2,569	3.56%	大買/大賣/
2024/09/16	115	23.45	149.1	23.46	23.80	-34.1	2,497	-1.37%	大買/大賣/
2024/09/13	74.1	22.07	174.1	22.15	22.10	-100	2,355	-4.25%	大賣/
2024/09/12	191	22.70	60	22.46	21.60	131	2,292	5.72%	大買/鉅額交易
2024/09/11	36	22.24	31	21.97	22.20	5	2,163	0.23%
2024/09/10	1	22.00	5	21.38	21.35	-4	2,102	-0.19%
2024/09/09	6	21.20	6	21.63	21.70	0	2,087	0.00%
2024/09/06	7	21.94	20	21.83	21.70	-13	2,068	-0.63%
2024/09/05	17	21.89	30	21.85	21.70	-13	2,048	-0.63%
2024/09/04	51	21.64	21	21.74	21.35	30	2,024	1.48%
2024/09/03	25	21.73	33	21.90	21.65	-8	1,975	-0.41%
2024/09/02	3	20.75	18	20.81	20.70	-15	1,936	-0.77%
2024/08/30	1	20.50	0	0.00	20.50	1	1,941	0.05%
2024/08/29	13	20.71	0	0.00	20.80	13	1,943	0.67%
2024/08/28	23.1	21.37	11	21.43	21.15	12.1	1,929	0.63%
2024/08/27	14	22.02	15	22.10	21.70	-1	1,919	-0.05%
2024/08/26	6	21.96	4	21.99	21.90	2	1,911	0.10%
2024/08/23	16	21.29	28	21.39	21.85	-12	1,916	-0.63%
2024/08/22	5	21.62	5	21.72	21.60	0	1,912	0.00%
2024/08/21	34	21.90	32	21.81	21.75	2	1,896	0.11%
2024/08/20	69	21.94	106	22.05	22.05	-37	1,864	-1.99%	大賣/
2024/08/19	26	20.86	43.3	20.91	20.80	-17.3	1,784	-0.97%
2024/08/16	25	20.31	49	20.32	20.20	-24	1,747	-1.37%
2024/08/15	88	20.62	61	20.68	20.35	27	1,721	1.57%
2024/08/14	11	19.91	34	20.10	20.45	-23	1,668	-1.38%
2024/08/13	0	0.00	0	18.40	18.60	0	1,624	0.00%
2024/08/12	11.1	18.49	0	0.00	18.50	11.1	1,624	0.68%
2024/08/09	2	18.00	0	0.00	18.25	2	1,621	0.12%
2024/08/08	0	0.00	1	17.75	17.60	-1	1,614	-0.06%
2024/08/07	15	17.19	3	17.28	17.45	12	1,602	0.75%
2024/08/06	9.1	16.32	2	16.65	16.60	7.1	1,587	0.45%
2024/08/05	15	17.96	6.2	17.61	17.55	8.8	1,559	0.56%
2024/08/02	6	19.30	1	19.20	19.50	5	1,538	0.33%
2024/08/01	8	19.63	1	19.86	19.85	7	1,529	0.46%
2024/07/31	27	19.17	0	0.00	19.15	27	1,518	1.78%
2024/07/30	9.1	19.03	4.1	19.01	19.40	5	1,513	0.33%
2024/07/29	0.1	18.55	0	0.00	18.35	0.1	1,491	0.01%
2024/07/26	4	18.30	7	18.40	18.65	-3	1,486	-0.20%
2024/07/23	22	19.33	1	19.40	19.15	21	1,477	1.42%
2024/07/22	9	19.27	16	19.33	19.25	-7	1,468	-0.48%
2024/07/19	42.1	20.67	82.2	20.65	19.80	-40.1	1,443	-2.78%
2024/07/18	6	21.83	8	21.50	21.45	-2	1,394	-0.14%
2024/07/17	46	22.74	61.1	22.56	22.45	-15.1	1,366	-1.10%
2024/07/16	43	22.48	16.3	22.35	22.40	26.7	1,310	2.04%
2024/07/15	45.4	22.36	24.1	22.14	21.90	21.3	1,282	1.66%
2024/07/12	66	22.54	84.9	22.55	22.70	-18.9	1,219	-1.55%
2024/07/11	86	21.73	117	21.94	22.05	-31	1,001	-3.09%	大賣/
2024/07/10	10	20.05	14	20.30	20.05	-4	853	-0.47%
2024/07/09	21.1	19.62	33	19.66	19.85	-11.9	846	-1.41%
2024/07/08	26.2	20.23	33.8	20.52	20.15	-7.6	835	-0.91%
2024/07/05	27	20.05	33	19.98	19.85	-6	800	-0.75%
2024/07/04	2	19.35	27	19.50	19.60	-25	797	-3.14%
2024/07/03	7	19.26	14	19.33	19.25	-7	792	-0.88%
2024/07/02	5	19.32	10	19.11	19.35	-5	800	-0.62%
2024/07/01	6	19.29	3	19.50	19.25	3	797	0.38%
2024/06/28	2	19.27	1	19.30	19.20	1	793	0.13%
2024/06/27	19.2	19.24	11	19.12	18.90	8.2	777	1.06%
2024/06/26	19	19.53	11	19.55	19.50	8	766	1.04%
2024/06/25	7	18.56	14	18.60	18.70	-7	730	-0.96%
2024/06/24	17	19.27	3	19.05	18.75	14	735	1.90%
2024/06/21	51	19.13	36.1	19.02	19.25	15	732	2.04%
2024/06/20	0	0.00	7	18.24	18.25	-7	687	-1.02%
2024/06/19	1	17.95	0	0.00	17.90	1	689	0.14%
2024/06/18	3	18.17	12	18.24	18.15	-9	699	-1.29%
2024/06/17	1	17.45	0	17.65	17.70	1	702	0.14%
2024/06/14	2	17.58	0	0.00	17.60	2	716	0.28%
2024/06/13	2	17.60	0	0.00	17.60	2	725	0.28%
2024/06/11	11.1	17.74	17	17.49	17.35	-5.9	752	-0.78%
2024/06/07	0.1	18.00	0	0.00	18.20	0.1	770	0.02%
2024/06/06	7	18.03	6	17.94	17.90	1	787	0.13%
2024/06/05	28	18.52	5	18.96	18.30	23	796	2.89%
2024/06/04	17	18.57	7.3	18.79	18.60	9.7	823	1.18%
2024/06/03	5.3	18.41	18	18.60	18.55	-12.7	850	-1.49%
2024/05/31	11	18.15	17	18.41	18.35	-6	861	-0.70%
2024/05/30	25	18.24	2	18.13	18.10	23	892	2.58%
2024/05/29	5.2	18.37	2	18.80	18.65	3.2	922	0.35%
2024/05/28	2.1	17.91	1.1	18.00	18.05	1	944	0.11%
2024/05/27	0	0.00	6	17.50	17.70	-6	980	-0.61%
2024/05/24	0	0.00	1	17.55	17.45	-1	1,048	-0.10%
2024/05/23	0.1	17.50	0	0.00	17.60	0.1	1,100	0.01%
2024/05/21	0	0.00	2	17.30	17.50	-2	1,404	-0.14%
2024/05/20	2	17.85	3	17.45	17.60	-1	1,496	-0.07%
2024/05/17	1	17.15	6	17.22	17.30	-5	1,696	-0.29%
2024/05/16	5	17.10	16	17.10	17.05	-11	1,765	-0.62%
2024/05/15	0	17.15	3	17.00	17.00	-3	1,880	-0.16%
2024/05/14	0	0.00	3	17.10	17.05	-3	2,057	-0.15%
2024/05/13	1	16.90	7	16.95	16.90	-6	2,117	-0.28%
2024/05/10	10	16.83	3	16.85	16.95	7	2,121	0.33%
2024/05/09	0	0.00	5	17.45	17.20	-5	2,123	-0.24%
2024/05/08	4	17.50	1	17.30	17.20	3	2,126	0.14%
2024/05/07	3	16.75	4	17.03	17.15	-1	2,131	-0.05%
2024/05/06	10	16.78	16	16.77	16.85	-6	2,141	-0.28%
2024/05/03	2	16.95	0	0.00	16.95	2	2,167	0.09%
2024/05/02	5	17.00	19	16.94	16.95	-14	2,195	-0.64%
2024/04/30	12	17.02	5	17.05	16.95	7	2,243	0.31%
2024/04/29	10	16.99	5	17.05	17.00	5	2,275	0.22%
2024/04/26	2	16.90	3	16.95	16.95	-1	2,285	-0.04%
2024/04/25	0	0.00	0	16.70	16.80	0	2,330	0.00%
2024/04/24	1	16.85	2	16.85	16.65	-1	2,369	-0.04%
2024/04/23	4	16.65	1	16.70	16.60	3	2,367	0.13%
2024/04/22	2	16.80	1	16.60	16.60	1	2,364	0.04%
2024/04/19	0	17.48	2	17.10	16.85	-2	2,364	-0.08%
2024/04/18	0	17.10	0	0.00	17.10	0	2,352	0.00%
2024/04/17	1	17.30	2	17.30	17.25	-1	2,352	-0.04%
2024/04/16	13	17.16	35	17.05	17.00	-22	2,350	-0.94%
2024/04/15	2	18.05	6	18.13	17.95	-4	2,337	-0.17%
2024/04/12	6	18.67	2	18.88	18.65	4	2,330	0.17%
2024/04/11	3	18.48	0	0.00	18.45	3	2,324	0.13%
2024/04/10	24	19.27	20.5	18.98	18.90	3.5	2,333	0.15%
2024/04/09	1	17.90	4	17.95	18.15	-3	2,294	-0.13%
2024/04/08	6.3	17.75	7	18.01	18.15	-0.7	2,292	-0.03%
2024/04/03	3	16.98	29	17.11	17.60	-26	2,294	-1.13%
2024/04/02	10	17.02	14	17.10	17.20	-4	2,304	-0.17%
2024/04/01	2	17.20	9	17.28	17.15	-7	2,306	-0.30%
2024/03/29	18	17.21	6	17.40	17.15	12	2,324	0.52%
2024/03/28	19	17.64	17	17.64	17.30	2	2,365	0.08%
2024/03/27	18	17.73	3	17.85	17.70	15	2,415	0.62%
2024/03/26	0	0.00	28	17.98	17.95	-28	2,420	-1.16%
2024/03/25	14	17.59	11	17.53	17.80	3	2,434	0.12%
2024/03/22	2	17.35	0	0.00	17.40	2	2,523	0.08%
2024/03/21	12	17.31	2	17.38	17.35	10	2,540	0.39%
2024/03/20	11	17.10	2.3	17.09	17.00	8.7	2,559	0.34%
2024/03/19	23	16.88	8	16.90	17.10	15	2,578	0.58%
2024/03/18	0	0.00	6	17.10	17.10	-6	2,623	-0.23%
2024/03/15	18	17.18	9	17.21	17.00	9	2,648	0.34%
2024/03/14	4	17.39	9	17.48	17.40	-5	2,787	-0.18%
2024/03/13	28.1	17.64	12	17.51	17.45	16.1	2,866	0.56%
2024/03/12	17	18.09	22	18.15	18.05	-5	2,838	-0.18%
2024/03/11	16	18.47	3	18.45	18.45	13	2,818	0.46%
2024/03/08	16.2	18.34	7	18.16	18.00	9.2	2,804	0.33%
2024/03/07	25	19.06	30	19.03	18.90	-5	2,769	-0.18%
2024/03/06	8	19.64	33.6	19.73	19.80	-25.6	2,737	-0.93%
2024/03/05	34.6	19.42	20.3	19.35	19.45	14.4	2,714	0.53%
2024/03/04	41.7	19.94	24	20.07	19.70	17.7	2,675	0.66%
2024/03/01	82.5	20.29	60	20.29	20.15	22.5	2,631	0.85%
2024/02/29	17	20.69	29.3	20.54	20.85	-12.3	2,580	-0.48%
2024/02/27	70.6	19.95	95	20.03	19.80	-24.4	2,527	-0.96%
2024/02/26	35.1	20.84	56	20.66	20.35	-20.9	2,453	-0.85%
2024/02/23	115	20.95	169	20.84	20.65	-54	2,401	-2.25%	大買/大賣/
2024/02/22	179	21.64	169.3	21.76	21.30	9.7	2,301	0.42%	大買/大賣/
2024/02/21	80.2	20.44	82	20.42	20.35	-1.8	2,092	-0.09%
2024/02/20	128	20.33	120.2	20.33	20.45	7.8	1,997	0.39%	大買/大賣/
2024/02/19	86.1	19.79	106	19.64	20.00	-19.9	1,789	-1.11%	大賣/
2024/02/16	70	19.66	133.1	19.79	19.85	-63.1	1,713	-3.68%	大賣/
2024/02/15	265	18.71	158.4	18.90	19.05	106.6	1,591	6.70%	大買/大賣/鉅額交易
2024/02/05	87	17.74	84.2	17.70	17.70	2.8	1,410	0.20%
2024/02/02	8	17.09	23	17.12	17.10	-15	1,347	-1.11%
2024/02/01	11	17.22	12	17.28	17.20	-1	1,339	-0.07%
2024/01/31	15	17.38	15	17.29	17.25	0	1,329	0.00%
2024/01/30	11.1	17.28	18	17.40	17.35	-6.9	1,322	-0.52%
2024/01/29	22	17.45	55	17.54	17.35	-33	1,311	-2.52%
2024/01/26	86	17.67	59	17.46	17.35	27	1,296	2.08%
2024/01/25	30.1	17.64	4	17.65	17.50	26.1	1,265	2.06%
2024/01/24	36	17.85	48.2	17.85	17.75	-12.2	1,234	-0.98%
2024/01/23	83	17.34	68	17.29	17.35	15	1,184	1.27%
2024/01/22	11	16.95	6	16.98	16.80	5	1,146	0.44%
2024/01/19	30.3	16.86	27	16.84	16.75	3.3	1,122	0.29%
2024/01/18	38	16.61	40	16.56	16.60	-2	1,073	-0.19%
2024/01/17	5	15.58	4.2	15.53	15.60	0.9	1,030	0.08%
2024/01/16	7	15.83	8	15.77	15.70	-1	1,027	-0.10%
2024/01/15	3	15.92	4	15.94	16.05	-1	1,024	-0.10%
2024/01/12	6	15.80	2	15.75	15.70	4	1,019	0.39%
2024/01/11	5	15.92	4	16.05	15.95	1	1,013	0.10%
2024/01/10	9	16.01	8	16.04	16.10	1	1,007	0.10%
2024/01/09	12	16.12	0	0.00	16.15	12	1,002	1.20%
2024/01/08	5	16.32	11	16.45	16.30	-6	995	-0.60%
2024/01/05	4	16.24	8	16.27	16.35	-4	991	-0.40%
2024/01/04	13.1	16.04	3	16.03	16.00	10.1	980	1.03%
2024/01/03	7	16.33	13	16.42	16.35	-6	953	-0.63%
2024/01/02	5	16.52	4	16.58	16.60	1	946	0.11%
2023/12/29	45.4	16.96	103	16.79	16.75	-57.6	937	-6.14%	大賣/
2023/12/28	75	17.38	6	17.38	17.20	69	920	7.50%
2023/12/27	4	17.21	1	17.15	17.15	3	902	0.33%
2023/12/26	1	16.95	12.3	17.09	17.20	-11.3	894	-1.26%
2023/12/25	64	17.60	207	17.36	17.15	-143	874	-16.35%	大賣/鉅額交易
2023/12/22	20.3	17.37	28.2	17.56	17.65	-7.9	827	-0.96%
2023/12/21	3	17.05	121	16.96	16.90	-118	769	-15.34%	大賣/鉅額交易
2023/12/20	128	17.14	46	17.15	17.25	82	750	10.92%	大買/
2023/12/19	192	17.14	33	16.92	16.80	159	719	22.10%	大買/鉅額交易
2023/12/18	8.4	16.27	45	16.10	16.05	-36.6	616	-5.93%
2023/12/15	10.3	16.90	15	16.72	16.40	-4.8	593	-0.80%
2023/12/14	33.2	17.48	12	17.53	17.40	21.2	562	3.76%
2023/12/13	108.5	17.70	26	17.85	17.45	82.5	528	15.61%	大買/
2023/12/12	10	16.75	67	16.72	16.80	-57	465	-12.24%
2023/12/11	142	17.78	59	17.68	17.10	83	430	19.28%	大買/
2023/12/08	18	16.36	71.3	16.73	16.85	-53.3	272	-19.54%
2023/12/07	1	15.30	1	15.35	15.35	0	180	0.00%
2023/12/06	2	15.43	0	0.00	15.35	2	180	1.11%
2023/12/05	0	15.60	2	15.50	15.50	-2	178	-1.12%
2023/12/04	7	15.53	4	15.58	15.45	3	175	1.71%
2023/11/30	0	0.00	5	14.98	15.05	-5	163	-3.06%
2023/11/29	8	14.98	8	15.06	14.95	0	167	0.00%
2023/11/28	4	15.04	8	15.15	15.20	-4	166	-2.41%
2023/11/27	3	15.07	9	15.15	15.05	-6	168	-3.55%
2023/11/24	12	15.09	10	15.26	15.10	2	170	1.17%
2023/11/23	7	15.24	0	0.00	15.25	7	168	4.16%
2023/11/22	1	15.30	10.3	15.29	15.25	-9.3	172	-5.37%
2023/11/21	10.2	15.21	4	15.32	15.15	6.2	174	3.57%
2023/11/20	3	15.20	2	15.30	15.25	1	177	0.56%
2023/11/17	3	15.03	1	15.15	15.10	2	180	1.11%
2023/11/16	2	14.85	0	15.40	14.90	2	179	1.11%
2023/11/15	5	14.45	2	14.60	14.70	3	178	1.68%
2023/11/14	0	0.00	0	15.40	14.60	0	180	0.00%
2023/11/13	0	15.30	0	0.00	14.55	0	183	0.00%
2023/11/10	0	0.00	0	14.45	14.30	0	187	0.00%
2023/11/07	0	15.60	0	0.00	14.35	0	208	0.00%
2023/11/03	3	14.10	3	14.20	14.10	0	221	0.00%
2023/11/02	0	0.00	3	14.15	14.15	-3	227	-1.32%
2023/11/01	0	0.00	10	14.12	14.10	-10	233	-4.28%
2023/10/27	0	0.00	5	14.30	14.15	-5	275	-1.81%
2023/10/26	5	14.10	3	14.15	14.00	2	306	0.65%
2023/10/25	0	0.00	19	14.17	14.10	-19	417	-4.56%
2023/10/24	13	14.13	2	14.30	14.10	11	459	2.39%
2023/10/23	8	14.35	0	0.00	14.25	8	467	1.71%
2023/10/20	0.2	14.35	1.1	14.61	14.45	-0.9	474	-0.18%
2023/10/19	3	14.70	0	0.00	14.70	3	485	0.62%
2023/10/17	2	14.80	2	14.75	14.85	0	516	0.00%
2023/10/16	2	14.85	0	0.00	14.80	2	536	0.37%
2023/10/13	3	14.80	6	14.80	14.75	-3	560	-0.54%
2023/10/12	3	14.83	5	14.95	14.90	-2	580	-0.34%
2023/10/11	2	14.90	2	14.95	15.00	0	601	0.00%
2023/10/06	0	0.00	2.1	15.00	15.05	-2.1	614	-0.34%
2023/10/05	5	14.96	5	15.04	15.05	0	641	0.00%
2023/10/04	2	14.70	1	14.75	15.00	1	663	0.15%
2023/10/03	13	14.88	3	14.80	14.90	10	686	1.46%
2023/10/02	0	0.00	2	14.80	14.70	-2	748	-0.27%
2023/09/28	2	14.60	0	0.00	14.65	2	826	0.24%
2023/09/27	0	15.45	4	14.70	14.65	-4	886	-0.45%
2023/09/26	9	14.78	50	14.80	14.65	-41	906	-4.53%
2023/09/25	31.2	14.98	33	14.87	15.00	-1.8	917	-0.20%
2023/09/22	18.1	14.75	14	14.86	14.80	4.1	923	0.45%
2023/09/21	2	14.80	2	14.90	14.90	0	932	0.00%
2023/09/20	26	14.99	22	15.03	15.10	4	943	0.42%
2023/09/19	16	15.13	16	15.07	15.20	0	943	0.00%
2023/09/18	10	15.20	2	15.00	15.20	8	943	0.85%
2023/09/15	2	15.00	0	0.00	15.00	2	946	0.21%
2023/09/14	0	15.15	2	15.05	15.25	-2	948	-0.21%
2023/09/13	2	14.85	0	0.00	14.95	2	952	0.21%
2023/09/12	5	14.82	4	14.90	14.90	1	956	0.10%
2023/09/06	2	15.00	5.7	15.09	15.00	-3.7	985	-0.38%
2023/09/05	0	0.00	1	15.25	15.25	-1	1,004	-0.10%
2023/09/04	16	15.07	11	15.05	15.10	5	1,053	0.47%
2023/08/31	0	0.00	0	15.50	15.40	0	1,066	0.00%
2023/08/29	8	15.14	0	0.00	15.10	8	1,072	0.75%
2023/08/28	0	0.00	8	15.25	15.00	-8	1,080	-0.74%
2023/08/25	3	15.40	1	15.40	15.40	2	1,077	0.19%
2023/08/24	10	15.10	0	0.00	15.05	10	1,075	0.93%
2023/08/23	5	15.00	1	15.00	15.00	4	1,079	0.37%
2023/08/21	0	14.55	0	0.00	14.75	0	1,086	0.00%
2023/08/17	1	14.70	0	0.00	14.60	1	1,111	0.09%
2023/08/16	2	14.35	5	14.37	14.45	-3	1,118	-0.27%
2023/08/15	6	14.53	4	14.75	14.55	2	1,140	0.18%
2023/08/14	15	14.56	0	0.00	14.50	15	1,182	1.27%
2023/08/11	1	14.90	0	0.00	15.05	1	1,176	0.09%
2023/08/10	0	15.63	1	15.05	15.05	-1	1,176	-0.08%
2023/08/09	0.2	15.70	0	15.70	15.45	0.2	1,175	0.01%
2023/08/08	10.1	15.90	2	16.05	15.70	8.1	1,173	0.69%
2023/08/07	8	16.04	3	16.45	16.10	5	1,170	0.43%
2023/08/04	2	16.08	3	16.05	16.05	-1	1,172	-0.09%
2023/08/02	8	16.29	8	16.28	16.05	0	1,167	0.00%
2023/08/01	17.2	16.76	13	16.78	16.80	4.2	1,147	0.36%
2023/07/31	17	17.23	30.3	17.38	17.20	-13.3	1,130	-1.17%
2023/07/28	62	17.51	64	17.54	17.10	-2	1,099	-0.18%
2023/07/27	51	15.89	21	16.19	16.35	30	987	3.04%
2023/07/26	2	15.03	3	14.90	14.90	-1	946	-0.11%
2023/07/25	4	14.85	0	0.00	14.95	4	938	0.43%
2023/07/24	5	14.63	23	14.57	14.70	-18	932	-1.93%
2023/07/21	25	15.07	6.5	14.98	14.90	18.5	922	2.00%
2023/07/20	23	15.73	21.2	15.48	15.40	1.8	911	0.20%
2023/07/19	29.2	16.95	30	16.86	16.85	-0.8	892	-0.09%
2023/07/18	8	17.48	11	17.87	17.30	-3	874	-0.34%
2023/07/17	17.7	17.63	1	17.75	17.80	16.7	853	1.95%
2023/07/14	35	17.23	4	17.09	17.30	31	837	3.70%
2023/07/13	9	16.95	8	17.09	16.80	1	826	0.12%
2023/07/12	12	17.41	9	17.19	16.70	3	827	0.36%
2023/07/11	2	17.15	1	17.25	17.20	1	802	0.12%
2023/07/10	11	16.82	12	17.02	17.05	-1	782	-0.13%
2023/07/07	63.2	17.67	90	17.69	17.35	-26.8	762	-3.51%
2023/07/06	50.3	17.62	93	17.60	17.55	-42.7	709	-6.02%
2023/07/05	29	16.88	25	16.82	17.10	4	639	0.63%
2023/07/04	17	16.13	22	16.13	16.15	-5	579	-0.86%
2023/07/03	57.1	15.81	43	15.80	15.80	14.1	568	2.48%
2023/06/30	2	15.58	5	15.65	15.55	-3	566	-0.53%
2023/06/29	10	15.35	1	15.60	15.35	9	562	1.60%
2023/06/28	25	15.34	4	15.19	15.35	21	561	3.74%
2023/06/27	0	15.42	0	0.00	14.80	0	627	0.00%
2023/06/26	1	15.10	1	15.15	15.15	0	638	0.00%
2023/06/21	0	0.00	2	15.10	15.15	-2	635	-0.31%
2023/06/20	0	0.00	11	14.93	15.05	-11	636	-1.73%
2023/06/19	5	14.99	0	0.00	14.95	5	637	0.78%
2023/06/16	8	15.09	0	15.25	15.05	8	632	1.26%
2023/06/15	1	15.10	7	15.29	15.20	-6	627	-0.96%
2023/06/14	7	15.17	6	15.33	15.05	1	621	0.16%
2023/06/13	7	15.29	1	15.40	15.20	6	613	0.98%
2023/06/12	0	15.95	4	15.90	15.60	-4	602	-0.66%
2023/06/09	5	16.15	4	16.11	16.10	1	593	0.17%
2023/06/08	63	16.35	63	16.02	15.75	0	572	0.00%
2023/06/07	1	15.55	14	15.55	15.60	-13	524	-2.48%
2023/06/06	0	0.00	2	15.20	15.20	-2	511	-0.39%
2023/06/05	4	15.15	12	15.40	15.35	-8	511	-1.56%
2023/06/02	0	0.00	3	15.33	15.30	-3	509	-0.59%
2023/06/01	5	15.47	21	15.38	15.40	-16	503	-3.18%
2023/05/30	8	15.10	0	0.00	15.10	8	493	1.62%
2023/05/29	7	15.06	20	15.22	15.30	-13	490	-2.65%
2023/05/26	0	0.00	9	15.10	15.10	-9	481	-1.87%
2023/05/25	0	0.00	2	15.18	15.00	-2	472	-0.42%
2023/05/24	1	15.35	4	15.38	15.35	-3	465	-0.65%
2023/05/23	15	15.44	12	15.40	15.50	3	455	0.66%
2023/05/22	0	15.00	0	0.00	15.00	0	437	0.00%
2023/05/19	5	15.53	15	15.31	14.95	-10	427	-2.34%
2023/05/18	9	15.15	12	15.02	15.25	-3	400	-0.75%
2023/05/17	1	14.45	0	0.00	14.35	1	352	0.28%
2023/05/16	1	14.40	0	0.00	14.40	1	351	0.28%
2023/05/15	5	13.95	14	14.18	14.40	-9	347	-2.59%
2023/05/11	2	14.40	2	14.03	13.85	0	336	0.00%
2023/05/10	7	14.33	9	14.09	14.30	-2	333	-0.60%
2023/05/09	6	13.75	4	13.85	13.75	2	326	0.61%
2023/05/08	1	13.90	0	0.00	13.90	1	324	0.31%
2023/05/05	7	14.05	1	13.95	14.05	6	324	1.85%
2023/05/04	4	13.95	4	13.99	14.00	0	326	0.00%
2023/05/03	1	14.25	0	14.05	14.05	1	329	0.30%
2023/04/27	0	14.00	0	13.45	14.15	0	327	0.00%
2023/04/26	7	13.49	12	13.57	13.60	-5	324	-1.54%
2023/04/25	9	13.63	12	13.50	13.50	-3	321	-0.93%
2023/04/24	2	13.98	0	0.00	13.90	2	319	0.63%
2023/04/21	15	13.94	9.3	13.91	13.85	5.7	320	1.77%
2023/04/20	13	14.04	2	14.10	14.00	11	317	3.47%
2023/04/19	7.3	14.18	16	14.28	14.30	-8.7	314	-2.75%
2023/04/18	4	14.45	10	14.49	14.30	-6	309	-1.94%
2023/04/17	5	14.44	8	14.50	14.45	-3	299	-1.00%
2023/04/14	0	14.10	6	14.10	14.15	-6	283	-2.12%
2023/04/13	5	14.10	8.6	14.24	14.05	-3.6	279	-1.30%
2023/04/12	3.6	14.13	0	0.00	14.05	3.6	276	1.29%
2023/04/11	2	14.05	4.1	14.25	14.05	-2	271	-0.75%
2023/04/10	0	13.40	9.5	13.96	13.95	-9.5	260	-3.65%
2023/04/07	4.2	13.45	23	13.50	13.55	-18.8	251	-7.48%
2023/04/06	10	13.45	32	13.63	13.45	-22	249	-8.83%
2023/03/31	34.2	13.33	36	13.40	13.50	-1.9	239	-0.77%
2023/03/30	12.3	13.56	5	13.78	13.60	7.3	229	3.19%
2023/03/29	21.4	13.53	0	0.00	13.65	21.4	226	9.41%
2023/03/28	53	14.10	34	14.14	13.90	19	215	8.82%
2023/03/27	0	0.00	22	13.38	13.60	-22	139	-15.84%
2023/03/24	3	12.45	1	12.45	12.40	2	122	1.63%
2023/03/23	0	13.40	1	12.50	12.45	-1	124	-0.80%
2023/03/22	1	12.50	0	0.00	12.50	1	124	0.80%
2023/03/21	2	12.30	1	12.35	12.40	1	121	0.83%
2023/03/20	1	12.15	0	0.00	12.25	1	121	0.82%
2023/03/17	4	12.10	15	12.19	12.15	-11	121	-9.02%
2023/03/16	6	12.08	0	0.00	12.05	6	121	4.95%
2023/03/14	0	0.00	5	12.25	12.30	-5	122	-4.07%
2023/03/13	3	12.05	33	12.20	12.25	-30	124	-24.12%
2023/03/10	0	12.68	0	0.00	12.25	0	130	0.00%
2023/03/09	1	12.55	3	12.60	12.55	-2	129	-1.55%
2023/03/08	0	12.65	7	12.52	12.65	-7	128	-5.43%
2023/03/07	3	12.50	6.3	12.60	12.50	-3.3	135	-2.41%
2023/03/06	0	12.50	0	12.45	12.40	0	131	-0.04%
2023/03/03	4	12.33	0	0.00	12.30	4	130	3.07%
2023/03/02	1	12.20	0	0.00	12.35	1	128	0.78%
2023/03/01	1	12.20	0	0.00	12.30	1	127	0.79%
2023/02/24	0.3	12.35	4	12.30	12.30	-3.7	127	-2.89%
2023/02/23	5	12.15	5	12.28	12.30	0	126	0.01%
2023/02/22	4	12.10	2	12.20	12.15	2	128	1.56%
2023/02/21	7	12.25	0	0.00	12.30	7	128	5.46%
2023/02/20	2	12.18	0	0.00	12.25	2	128	1.56%
2023/02/17	4	12.08	3	12.20	12.20	1	126	0.79%
2023/02/16	0	12.40	2	12.20	12.25	-2	126	-1.58%
2023/02/15	5	12.00	4	12.09	12.20	1	128	0.78%
2023/02/14	6	11.88	11	12.02	12.10	-5	127	-3.93%
2023/02/13	0	12.40	0	0.00	11.95	0	124	0.00%
2023/02/10	9	11.93	6	11.95	12.00	3	125	2.39%
2023/02/08	0	12.40	0	0.00	12.15	0	126	0.00%
2023/02/07	0	12.75	0	0.00	12.20	0	126	0.00%
2023/02/06	0	12.60	4	12.10	12.15	-4	127	-3.13%
2023/02/03	0	0.00	2	12.15	12.20	-2	128	-1.56%
2023/02/02	11	12.15	14	12.24	12.25	-3	131	-2.27%
2023/02/01	2	12.05	5	12.12	12.15	-3	129	-2.31%
2023/01/31	1.3	12.05	0	0.00	12.05	1.3	127	1.02%
2023/01/30	3	12.00	4	12.03	11.95	-1	126	-0.79%
2023/01/17	0	12.75	1	11.90	12.00	-1	128	-0.78%
2023/01/16	3	11.75	5	11.78	11.80	-2	129	-1.54%
2023/01/12	0	0.00	1	11.85	11.95	-1	132	-0.76%
2023/01/11	1	12.10	0	0.00	12.10	1	135	0.74%
2023/01/10	0	12.60	7	11.82	12.00	-7	135	-5.15%
2023/01/09	7	11.80	0	0.00	11.85	7	136	5.14%
2023/01/05	6	11.80	6	11.88	11.90	0	143	0.00%
2023/01/04	7	11.79	3	11.85	11.90	4	145	2.76%
2022/12/30	6	11.80	9	11.85	11.85	-3	145	-2.06%
2022/12/29	3	11.75	0	0.00	11.80	3	143	2.09%
2022/12/27	0	0.00	6	11.85	11.85	-6	148	-4.03%
2022/12/26	4	11.90	0	0.00	11.85	4	148	2.69%
2022/12/23	3	11.85	3	12.00	11.90	0	150	0.00%
2022/12/22	10	11.92	11	11.95	11.95	-1	158	-0.63%
2022/12/21	6	11.93	0	0.00	11.90	6	167	3.58%
2022/12/20	0	12.95	0	0.00	11.85	0	170	0.00%
2022/12/19	0	12.88	5	12.04	12.00	-5	174	-2.87%
2022/12/16	4	12.05	1	12.20	12.00	3	174	1.71%
2022/12/15	9	12.15	5	12.25	12.15	4	174	2.30%
2022/12/14	5	12.55	0	0.00	12.40	5	171	2.91%
2022/12/13	0	12.67	0	0.00	12.30	0	168	0.00%
2022/12/12	4	12.00	4	12.18	12.40	0	168	0.00%
2022/12/09	0	12.60	0	0.00	12.30	0	167	0.00%
2022/12/08	3	12.15	8	12.23	12.30	-5	169	-2.96%
2022/12/07	3	12.15	0	0.00	12.20	3	169	1.77%
2022/12/05	2.5	12.51	5	12.50	12.55	-2.5	169	-1.48%
2022/12/02	5	12.65	5	12.50	12.60	0	167	0.00%
2022/12/01	11	12.37	0	0.00	12.25	11	166	6.60%
2022/11/30	1	12.00	1	12.20	12.25	0	169	0.00%
2022/11/29	5	11.95	10	12.10	12.30	-5	177	-2.82%
2022/11/28	2	11.90	0	0.00	12.00	2	173	1.16%
2022/11/25	4	11.95	0	0.00	12.00	4	173	2.30%
2022/11/24	3	11.95	3	12.05	12.00	0	180	0.00%
2022/11/22	7	11.80	7	12.05	12.05	0	183	0.00%
2022/11/21	4	11.90	7	11.92	12.00	-3	188	-1.59%
2022/11/18	0	12.15	15	12.10	12.10	-15	198	-7.57%
2022/11/17	8	11.83	1	11.90	12.00	7	200	3.50%
2022/11/16	8	12.05	26	12.02	11.90	-18	204	-8.80%
2022/11/15	4	12.20	0	0.00	12.20	4	207	1.93%
2022/11/14	2	12.15	10	12.23	12.20	-8	211	-3.77%
2022/11/11	14	12.14	9	12.17	12.10	5	216	2.31%
2022/11/10	3	12.05	7	12.09	12.05	-4	217	-1.84%
2022/11/09	4	12.30	1	12.25	12.25	3	221	1.36%
2022/11/08	8	12.25	3	12.30	12.30	5	230	2.17%
2022/11/04	10	12.00	12	11.87	12.00	-2	241	-0.83%
2022/11/03	12	11.75	3	11.95	11.75	9	245	3.67%
2022/11/02	9	11.80	16	11.89	12.00	-7	249	-2.81%
2022/11/01	2	11.70	11	11.90	11.80	-9	259	-3.47%
2022/10/31	9	11.81	3	12.10	11.80	6	267	2.24%
2022/10/28	13	11.71	5	11.64	11.60	8	266	3.01%
2022/10/27	7	11.83	4	11.95	11.90	3	269	1.11%
2022/10/26	0	0.00	2	11.95	11.90	-2	271	-0.74%
2022/10/25	5	11.70	5	11.77	11.90	0	273	0.00%
2022/10/24	0	0.00	3	12.00	11.85	-3	274	-1.09%
2022/10/21	0	12.70	4	11.75	11.65	-4	276	-1.45%
2022/10/20	11	11.78	4	11.65	11.70	7	276	2.53%
2022/10/19	0	0.00	9	12.10	12.05	-9	276	-3.26%
2022/10/18	4	11.95	0	0.00	11.85	4	273	1.46%
2022/10/17	1	11.80	1	11.80	12.00	0	276	0.00%
2022/10/14	20	11.90	35	11.87	11.85	-15	277	-5.41%
2022/10/13	15	11.72	15	11.48	11.40	0	277	0.00%
2022/10/12	19	12.04	0	0.00	12.10	19	274	6.92%
2022/10/11	6	12.20	3	12.10	12.20	3	276	1.08%
2022/10/07	1	12.65	0	0.00	12.65	1	279	0.36%
2022/10/05	3	12.60	3	12.65	12.55	0	285	0.00%
2022/10/04	0	0.00	5	12.60	12.55	-5	291	-1.72%
2022/10/03	3	12.15	8	12.30	12.35	-5	290	-1.72%
2022/09/30	4	12.10	4	12.25	12.35	0	296	0.00%
2022/09/28	23.3	12.22	12	12.20	12.30	11.3	294	3.84%
2022/09/27	5	12.58	0	0.00	12.60	5	287	1.74%
2022/09/26	23	12.51	17	12.26	12.45	6	286	2.09%
2022/09/23	25	13.04	20	12.90	12.90	5	290	1.72%
2022/09/22	0	14.45	0	0.00	13.30	0	293	0.00%
2022/09/21	8	13.38	0	0.00	13.35	8	299	2.67%
2022/09/20	4	13.50	16	13.54	13.55	-12	300	-3.99%
2022/09/19	13	13.62	1	13.70	13.50	12	303	3.95%
2022/09/16	4	13.80	0	0.00	13.80	4	309	1.29%
2022/09/15	5	13.90	5	14.15	14.00	0	314	0.00%
2022/09/14	3	13.80	3	13.90	13.90	0	320	0.00%
2022/09/13	4	13.90	7	14.02	13.90	-3	325	-0.92%
2022/09/12	8	13.90	24	13.98	14.00	-16	336	-4.76%
2022/09/08	3	13.77	5	13.72	13.80	-2	342	-0.58%
2022/09/07	31	13.80	0	0.00	13.60	31	350	8.86%
2022/09/06	2	14.50	0	0.00	14.05	2	348	0.57%
2022/09/05	10	14.25	8	14.38	14.50	2	357	0.56%
2022/09/02	0	0.00	2	14.30	14.50	-2	363	-0.55%
2022/08/29	9	13.84	28	13.97	14.00	-19	543	-3.50%
2022/08/26	0	0.00	18	14.40	14.30	-18	596	-3.02%
2022/08/25	39	14.44	5	14.45	14.35	34	632	5.38%
2022/08/24	0	0.00	12	14.43	14.50	-12	1,118	-1.07%
2022/08/23	0	14.10	0	0.00	14.15	0	1,368	0.00%
2022/08/22	7	14.17	7	14.26	14.05	0	1,538	0.00%
2022/08/19	2	14.35	1	14.30	14.35	1	1,551	0.06%
2022/08/18	4	13.85	13	14.09	14.15	-9	1,631	-0.55%
2022/08/17	8	14.03	12	14.12	13.90	-4	1,630	-0.25%
2022/08/16	8	14.03	0	0.00	14.00	8	1,637	0.49%
2022/08/15	7	13.76	21	13.71	14.10	-14	1,647	-0.85%
2022/08/12	12	13.63	0	0.00	13.60	12	1,647	0.73%
2022/08/11	8	13.68	15	14.05	13.70	-7	1,667	-0.42%
2022/08/10	0	0.00	17	13.40	13.65	-17	1,672	-1.02%
2022/08/09	7	13.19	9	13.39	13.30	-2	1,669	-0.12%
2022/08/08	22	13.30	29	13.32	13.35	-7	1,668	-0.42%
2022/08/05	1	12.80	1	12.80	12.80	0	1,661	0.00%
2022/08/04	2	12.30	0	0.00	12.40	2	1,658	0.12%
2022/08/02	9	12.53	7	12.55	12.50	2	1,662	0.12%
2022/08/01	2	12.68	0	0.00	12.75	2	1,668	0.12%
2022/07/29	3	12.68	0	0.00	12.70	3	1,679	0.18%
2022/07/28	5	12.31	4	12.35	12.40	1	1,686	0.06%
2022/07/27	0	0.00	12	12.38	12.45	-12	1,701	-0.71%
2022/07/26	14	12.35	0	0.00	12.25	14	1,722	0.81%
2022/07/25	2	12.45	1	12.60	12.60	1	1,722	0.06%
2022/07/22	0	0.00	2	12.48	12.60	-2	1,723	-0.12%
2022/07/21	0	0.00	8	12.30	12.35	-8	1,732	-0.46%
2022/07/20	13	12.33	9	12.43	12.35	4	1,734	0.23%
2022/07/19	4	12.30	0	0.00	12.30	4	1,743	0.23%
2022/07/18	3	12.35	3	12.50	12.40	0	1,743	0.00%
2022/07/14	10	11.85	10	11.98	12.10	0	1,749	0.00%
2022/07/13	9.1	12.05	11	12.06	12.05	-1.9	1,763	-0.11%
2022/07/12	18	12.71	25	12.78	12.85	-7	1,766	-0.40%
2022/07/11	9	13.02	6	13.13	13.10	3	1,768	0.17%
2022/07/08	0	0.00	4	13.06	13.10	-4	1,770	-0.23%
2022/07/07	8	12.48	13	12.67	12.70	-5	1,770	-0.28%
2022/07/06	0	0.00	3	12.55	12.60	-3	1,768	-0.17%
2022/07/05	12	12.50	13	12.62	12.65	-1	1,773	-0.06%
2022/07/04	21	12.39	15	12.55	12.55	6	1,774	0.34%
2022/07/01	27	12.70	20	12.80	12.45	7	1,778	0.39%
2022/06/30	9	12.90	1	13.00	12.90	8	1,774	0.45%
2022/06/29	4	13.05	19	13.16	13.25	-15	1,771	-0.85%
2022/06/28	26	13.16	17	13.11	13.10	9	1,767	0.51%
2022/06/27	10	13.25	5	13.35	13.35	5	1,769	0.28%
2022/06/24	25	13.08	26	12.93	13.15	-1	1,768	-0.06%
2022/06/23	6	12.67	4	12.70	12.85	2	1,764	0.11%
2022/06/22	24	12.93	18	12.84	12.85	6	1,764	0.34%
2022/06/21	6	13.23	11	13.33	13.30	-5	1,757	-0.28%
2022/06/20	30	13.09	26	12.99	12.80	4	1,759	0.23%
2022/06/17	19	13.44	19	13.58	13.50	0	1,750	0.00%
2022/06/16	30.1	13.94	48	14.04	13.65	-17.9	1,745	-1.03%
2022/06/15	27.5	14.23	9	14.30	14.10	18.5	1,739	1.06%
2022/06/14	42.3	14.05	44	14.07	14.25	-1.7	1,741	-0.10%
2022/06/13	50	14.51	28	14.45	14.35	22	1,731	1.27%
2022/06/10	12	15.05	14	15.10	15.10	-2	1,725	-0.12%
2022/06/09	47	15.41	15	15.32	15.25	32	1,720	1.86%
2022/06/08	55.1	15.11	62	15.35	15.70	-6.9	1,626	-0.42%
2022/06/07	70	14.91	106	14.97	15.15	-36	1,567	-2.30%	大賣/
2022/06/06	82	15.07	58	15.17	15.00	24	1,555	1.54%
2022/06/02	35.4	15.36	27	15.34	15.20	8.4	1,516	0.55%
2022/06/01	116	15.86	70	15.73	15.45	46	1,489	3.09%	大買/
2022/05/31	220	15.54	256.1	15.60	15.35	-36.1	1,003	-3.60%	大買/大賣/
2022/05/30	112	14.84	130	14.94	14.90	-18	757	-2.38%	大買/大賣/
2022/05/27	21	14.26	15	14.37	14.30	6	590	1.02%
2022/05/26	9	14.19	20	14.55	14.00	-11	583	-1.88%
2022/05/25	2	14.10	0	0.00	14.15	2	516	0.39%
2022/05/24	6	14.10	1	14.10	13.90	5	537	0.93%
2022/05/23	10	14.22	4	14.30	14.30	6	540	1.11%
2022/05/20	25	13.92	24	13.85	13.80	1	542	0.18%
2022/05/19	11	13.63	8	13.67	13.95	3	541	0.55%
2022/05/18	5	13.55	21	13.64	13.70	-16	528	-3.03%
2022/05/17	16	13.38	5	13.40	13.40	11	533	2.06%
2022/05/16	0	0.00	3	13.27	13.35	-3	549	-0.55%
2022/05/13	12	12.98	16	13.19	13.25	-4	551	-0.72%
2022/05/12	14	12.97	20	13.02	12.95	-6	561	-1.07%
2022/05/11	23	13.06	4	13.15	13.05	19	567	3.35%
2022/05/10	9	13.21	34	13.01	13.30	-25	586	-4.26%
2022/05/09	8.1	13.12	8	13.17	13.15	0.1	610	0.01%
2022/05/06	13	13.26	28	13.30	13.65	-15	615	-2.44%
2022/05/05	22.1	13.36	18	13.47	13.40	4.1	618	0.66%
2022/05/04	33.1	13.42	1	13.65	13.50	32.1	627	5.11%
2022/05/03	12.1	13.07	12	12.89	12.95	0.1	623	0.02%
2022/04/29	8	12.25	17	12.31	12.30	-9	620	-1.44%
2022/04/28	2	12.20	7	12.20	12.20	-5	640	-0.78%
2022/04/27	26	12.06	23	11.92	12.20	3	656	0.46%
2022/04/26	2	12.55	5	12.73	12.60	-3	658	-0.46%
2022/04/25	18.1	12.62	14	12.50	12.45	4.1	682	0.59%
2022/04/22	1	13.05	16	13.15	13.05	-15	693	-2.16%
2022/04/21	34	13.29	25	13.48	13.10	9	731	1.23%
2022/04/20	31	13.46	19	13.49	13.40	12	807	1.49%
2022/04/19	39	13.63	6	13.63	13.55	33	838	3.93%
2022/04/18	12	12.68	12	12.70	13.00	0	935	0.00%
2022/04/15	25.1	12.95	24	12.90	12.85	1.1	1,115	0.09%
2022/04/14	8	13.25	4	13.35	13.25	4	1,278	0.31%
2022/04/13	5	13.24	3	13.30	13.50	2	1,682	0.12%
2022/04/12	4	12.95	0	0.00	13.15	4	1,758	0.23%
2022/04/11	50	13.18	38	13.17	13.10	12	1,838	0.65%
2022/04/08	13	13.45	13	13.59	13.55	0	2,049	0.00%
2022/04/07	19	13.52	4	13.45	13.40	15	2,100	0.72%
2022/04/06	14	13.62	14	13.63	13.65	0	2,220	0.00%
2022/04/01	8	13.83	8	13.93	13.80	0	2,611	0.00%
2022/03/31	4	14.05	4	14.00	13.90	0	2,677	0.00%
2022/03/30	0	0.00	8	14.03	14.15	-8	2,793	-0.29%
2022/03/29	8	13.85	0	0.00	13.90	8	2,908	0.28%
2022/03/28	4	13.90	33	13.92	13.95	-29	3,138	-0.92%
2022/03/25	28	14.13	0	0.00	14.00	28	3,639	0.77%
2022/03/24	6	14.13	22	14.21	14.35	-16	3,852	-0.42%
2022/03/23	16	14.30	4	14.58	14.20	12	4,394	0.27%
2022/03/22	0	14.63	12	14.22	14.35	-12	4,622	-0.26%
2022/03/21	9	14.13	0	0.00	14.10	9	4,693	0.19%
2022/03/18	1	14.05	3	14.10	14.10	-2	4,710	-0.04%
2022/03/17	9	13.98	3	14.10	14.10	6	4,747	0.13%
2022/03/16	8	13.58	8	13.75	13.70	0	4,767	0.00%
2022/03/15	14	13.60	51	13.53	13.50	-37	4,787	-0.77%
2022/03/14	28	14.00	14	14.12	13.95	14	4,784	0.29%
2022/03/11	29	14.12	5	14.06	14.00	24	4,782	0.50%
2022/03/10	3	14.35	4	14.45	14.40	-1	4,781	-0.02%
2022/03/09	0	0.00	10	13.86	14.00	-10	4,777	-0.21%
2022/03/08	35	13.90	37	13.75	13.65	-2	4,777	-0.04%
2022/03/07	31	14.50	34	14.20	14.20	-3	4,774	-0.06%
2022/03/04	26	14.97	33	14.86	14.85	-7	4,767	-0.15%
2022/03/03	16	15.18	9	15.40	15.20	7	4,771	0.15%
2022/03/02	17	15.13	43	15.31	15.30	-26	4,779	-0.54%
2022/03/01	15	14.98	39	15.33	15.30	-24	4,790	-0.50%
2022/02/25	44	15.14	38	15.29	15.00	6	4,845	0.12%
2022/02/24	53	15.73	18	15.62	15.30	35	4,836	0.72%
2022/02/23	2	16.28	27	16.21	16.30	-25	4,823	-0.52%
2022/02/22	53	16.07	17	15.86	15.80	36	4,845	0.74%
2022/02/21	40	16.55	12	16.53	16.55	28	4,834	0.58%
2022/02/18	6	16.68	154	16.81	16.90	-148	4,831	-3.06%	大賣/鉅額交易
2022/02/17	46	16.88	24	17.15	16.70	22	4,837	0.45%
2022/02/16	11	16.91	68	16.80	17.00	-57	4,824	-1.18%
2022/02/15	6	16.53	4	16.65	16.40	2	4,815	0.04%
2022/02/14	34	16.29	44	16.38	16.50	-10	4,824	-0.21%
2022/02/11	40	16.77	24	16.92	16.75	16	4,819	0.33%
2022/02/10	9	16.95	11	16.98	17.05	-2	4,833	-0.04%
2022/02/09	50	16.90	38	16.99	17.15	12	4,816	0.25%
2022/02/08	0	0.00	17	16.47	16.60	-17	4,802	-0.35%
2022/02/07	7	15.86	79	15.95	16.10	-72	4,828	-1.49%
2022/01/26	40	15.51	35	15.71	15.40	5	4,913	0.10%
2022/01/25	49	15.79	8	15.74	15.50	41	4,915	0.83%
2022/01/24	25	15.66	37	16.16	16.15	-12	4,906	-0.24%
2022/01/21	60.2	16.36	25	16.54	16.10	35.2	4,891	0.72%
2022/01/20	54	16.53	26	16.74	16.75	28	4,878	0.57%
2022/01/19	27	16.31	22	16.48	16.60	5	4,865	0.10%
2022/01/18	40	16.39	59	16.56	16.45	-19	4,857	-0.39%
2022/01/17	19	15.92	44	16.23	16.30	-25	4,832	-0.52%
2022/01/14	80	16.05	95	16.29	15.85	-15	4,812	-0.31%
2022/01/13	133.3	16.67	88	16.67	16.25	45.3	4,773	0.95%	大買/
2022/01/12	89	17.42	93	17.46	17.40	-4	4,697	-0.09%
2022/01/11	114	17.98	67.1	18.21	17.35	46.9	4,664	1.01%	大買/
2022/01/10	45	19.14	93	19.28	18.75	-48	4,551	-1.05%
2022/01/07	163.5	18.97	187.3	18.92	18.85	-23.8	4,373	-0.54%	大買/大賣/
2022/01/06	279	18.71	525.1	18.59	18.80	-246.1	4,205	-5.85%	大買/大賣/鉅額交易
2022/01/05	121	17.71	43	17.71	17.55	78	3,799	2.05%	大買/
2022/01/04	105.2	18.09	94	18.17	17.95	11.2	3,722	0.30%	大買/
2022/01/03	437.1	19.00	449	19.12	18.40	-11.9	3,643	-0.33%	大買/大賣/
2021/12/30	76	18.79	25	18.93	18.75	51	3,426	1.49%
2021/12/29	175.3	19.15	92	19.22	18.85	83.3	3,376	2.47%	大買/
2021/12/28	372.1	19.25	329	19.42	19.30	43.1	3,316	1.30%	大買/大賣/
2021/12/27	96	18.11	110	18.15	18.10	-14	2,926	-0.48%	大賣/
2021/12/24	237	18.37	190	18.25	17.70	47	2,861	1.64%	大買/大賣/
2021/12/23	212	18.67	92	18.58	18.10	120	2,745	4.37%	大買/鉅額交易
2021/12/22	208	19.00	126	19.07	18.80	82	2,629	3.12%	大買/大賣/
2021/12/21	368	19.57	289.2	19.62	19.60	78.8	2,400	3.28%	大買/大賣/
2021/12/20	216.4	18.48	236	18.55	18.50	-19.6	1,901	-1.03%	大買/大賣/
2021/12/17	486.3	18.23	465	18.24	18.50	21.3	1,689	1.26%	大買/大賣/
2021/12/16	94	17.02	142	17.17	17.35	-48	1,145	-4.19%	大賣/
2021/12/15	48	16.12	66	15.71	15.80	-18	913	-1.97%
2021/12/14	19	15.07	0	0.00	14.95	19	842	2.26%
2021/12/13	33	15.76	31.1	15.75	15.55	1.9	826	0.23%
2021/12/10	9	15.23	16	15.35	15.10	-7	788	-0.89%
2021/12/09	21	15.07	38	15.07	15.10	-17	774	-2.19%
2021/12/08	4	14.60	2	14.65	14.55	2	751	0.27%
2021/12/07	3	14.60	5	14.63	14.75	-2	747	-0.27%
2021/12/06	1	14.65	0	0.00	14.60	1	745	0.13%
2021/12/03	9	14.61	1	14.65	14.65	8	747	1.07%
2021/12/02	9	14.78	4	14.76	14.65	5	747	0.67%
2021/12/01	6	14.84	34	14.98	15.00	-28	745	-3.75%
2021/11/30	3	14.52	0	0.00	14.50	3	737	0.41%
2021/11/29	13	13.86	24	14.16	14.10	-11	731	-1.50%
2021/11/26	15	14.55	5	14.61	14.45	10	723	1.38%
2021/11/25	25	15.01	7	15.00	14.95	18	708	2.54%
2021/11/24	43	15.14	51	15.21	15.35	-8	691	-1.16%
2021/11/23	16	14.31	7	14.45	14.20	9	637	1.41%
2021/11/22	9.1	14.78	0	0.00	14.60	9.1	636	1.43%
2021/11/19	31	14.82	28	14.71	14.90	3	630	0.48%
2021/11/18	1	14.35	10	14.35	14.35	-9	600	-1.50%
2021/11/17	1	14.40	0	0.00	14.40	1	599	0.17%
2021/11/16	13	14.14	2	14.50	14.15	11	594	1.85%
2021/11/15	11	14.27	5	14.37	14.35	6	586	1.02%
2021/11/12	27	14.42	18	14.59	14.25	9	587	1.54%
2021/11/11	7	14.47	16	14.48	14.40	-9	583	-1.54%
2021/11/10	11	14.19	0	0.00	14.05	11	592	1.86%
2021/11/09	18	14.31	17	14.41	14.35	1	602	0.17%
2021/11/08	5.2	14.12	12	14.03	14.00	-6.9	586	-1.17%
2021/11/05	20	14.05	4	14.15	14.20	16	609	2.62%
2021/11/04	47	14.43	37	14.44	14.35	10	690	1.45%
2021/11/03	82	14.63	38.5	14.73	14.90	43.5	1,041	4.17%
2021/11/02	14	13.89	9	14.10	13.55	5	945	0.53%
2021/10/29	1	13.55	0	0.00	13.35	1	942	0.11%
2021/10/28	0	14.75	1	13.60	13.55	-1	951	-0.11%
2021/10/26	1	13.60	2	13.50	13.45	-1	951	-0.11%
2021/10/25	5	13.01	4	13.15	13.20	1	953	0.10%
2021/10/21	0	0.00	1	13.10	13.10	-1	1,031	-0.10%
2021/10/19	1	13.10	4	13.05	13.20	-3	1,081	-0.28%
2021/10/18	9	12.91	5	12.99	13.00	4	1,095	0.37%
2021/10/15	6	12.90	10	12.84	12.95	-4	1,112	-0.36%
2021/10/14	5	12.41	10	12.53	12.45	-5	1,116	-0.45%
2021/10/13	1	12.55	14	12.55	12.50	-13	1,145	-1.13%
2021/10/12	21	12.66	5	12.59	12.55	16	1,150	1.39%
2021/10/08	0	14.10	0	14.10	12.95	0	1,151	0.00%
2021/10/07	0	0.00	12	13.02	13.05	-12	1,163	-1.03%
2021/10/06	12	12.87	0	0.00	12.80	12	1,304	0.92%
2021/10/05	8	12.78	7	12.89	12.95	1	1,313	0.08%
2021/10/04	18.1	13.02	16	13.01	12.80	2.1	1,252	0.16%
2021/10/01	0	0.00	4	13.10	13.10	-4	1,265	-0.32%
2021/09/30	2	13.50	0	0.00	13.65	2	1,265	0.16%
2021/09/28	0	0.00	1	13.70	13.65	-1	1,278	-0.08%
2021/09/27	0	0.00	2	13.65	13.55	-2	1,280	-0.16%
2021/09/24	0	0.00	16	13.39	13.30	-16	1,283	-1.25%
2021/09/23	10	13.11	1	13.15	13.05	9	1,280	0.70%
2021/09/22	4	13.05	12	13.08	13.00	-8	1,287	-0.62%
2021/09/15	0	0.00	10	13.30	13.30	-10	1,319	-0.76%
2021/09/14	8	13.60	0	0.00	13.40	8	1,325	0.60%
2021/09/13	14	13.03	13	13.13	13.05	1	1,322	0.08%
2021/09/10	4.1	13.10	4	13.20	13.10	0.1	1,334	0.00%
2021/09/09	0	0.00	11	13.15	13.20	-11	1,386	-0.79%
2021/09/08	32	13.03	32	13.07	13.00	0	1,410	0.00%
2021/09/07	26	13.29	8	13.25	13.15	18	1,413	1.27%
2021/09/06	4	13.65	2	13.45	13.45	2	1,422	0.14%
2021/09/03	0	0.00	15	13.70	13.90	-15	1,420	-1.06%
2021/09/02	5	13.62	0	0.00	13.60	5	1,417	0.35%
2021/09/01	0	0.00	1	13.80	13.85	-1	1,416	-0.07%
2021/08/30	0	0.00	9	13.51	13.55	-9	1,419	-0.63%
2021/08/27	7	13.44	18	13.51	13.45	-11	1,420	-0.77%
2021/08/26	8	13.00	8	13.20	13.05	0	1,412	0.00%
2021/08/25	5	13.15	11	13.22	13.30	-6	1,409	-0.43%
2021/08/24	4	13.10	21	13.20	13.10	-17	1,418	-1.20%
2021/08/23	3	13.35	2	13.23	13.40	1	1,421	0.07%
2021/08/20	2	13.18	4	13.15	13.20	-2	1,422	-0.14%
2021/08/19	10	13.19	25	13.14	13.05	-15	1,425	-1.05%
2021/08/18	17	13.21	62	13.43	13.70	-45	1,435	-3.14%
2021/08/17	12.1	13.08	24	13.20	13.20	-11.9	1,470	-0.81%
2021/08/16	51.2	13.32	57	13.27	13.25	-5.9	1,469	-0.40%
2021/08/13	31	14.77	13	14.83	14.25	18	1,448	1.24%
2021/08/12	14	15.03	22	15.18	15.05	-8	1,433	-0.56%
2021/08/11	39	15.29	25	15.33	15.15	14	1,431	0.98%
2021/08/10	136	16.15	58	16.44	15.80	78	1,415	5.51%	大買/
2021/08/09	155	16.33	175	16.47	16.95	-20	1,339	-1.49%	大買/大賣/
2021/08/06	6	15.43	4	15.45	15.45	2	963	0.21%
2021/08/05	0	0.00	14	15.64	15.60	-14	976	-1.43%
2021/08/04	15	15.76	13	16.22	15.65	2	1,008	0.20%
2021/08/03	10	15.90	3	15.92	15.85	7	1,022	0.68%
2021/08/02	13	15.28	13	15.46	15.45	0	1,024	0.00%
2021/07/30	1	15.55	9	15.35	15.35	-8	1,042	-0.77%
2021/07/29	1	15.50	6	15.61	15.65	-5	1,049	-0.48%
2021/07/28	11	15.60	10	15.68	15.45	1	1,062	0.09%
2021/07/27	14	16.30	27	16.36	16.55	-13	1,079	-1.20%
2021/07/26	5	16.14	6	16.15	16.05	-1	1,081	-0.09%
2021/07/23	23	15.92	12	15.99	16.00	11	1,172	0.94%
2021/07/22	0	0.00	9	15.56	15.60	-9	1,310	-0.69%
2021/07/21	10	15.32	39	15.31	15.20	-29	1,391	-2.08%
2021/07/20	10	15.39	6	15.51	15.30	4	1,508	0.27%
2021/07/19	6	15.55	13	15.47	15.75	-7	1,527	-0.46%
2021/07/16	1	15.10	8	14.96	15.10	-7	1,536	-0.46%
2021/07/15	6	14.63	6	14.78	14.85	0	1,559	0.00%
2021/07/14	18	14.84	7	14.84	14.75	11	1,597	0.69%
2021/07/13	89	15.63	49	15.77	15.15	40	1,663	2.40%
2021/07/12	5	14.55	2	15.10	15.10	3	1,532	0.20%
2021/07/09	6	14.62	2	14.85	14.60	4	1,525	0.26%
2021/07/08	0	0.00	4	14.70	14.75	-4	1,543	-0.26%
2021/07/07	5	14.53	4	14.70	14.60	1	1,544	0.06%
2021/07/06	13	14.65	4	14.83	14.55	9	1,593	0.56%
2021/07/05	2	14.95	15	14.98	15.00	-13	1,601	-0.81%
2021/07/02	4	14.58	11	14.63	14.60	-7	1,634	-0.43%
2021/07/01	7	14.65	4	14.60	14.50	3	1,642	0.18%
2021/06/30	0	0.00	7	15.01	14.95	-7	1,661	-0.42%
2021/06/29	7	14.94	2	14.95	14.70	5	1,665	0.30%
2021/06/28	0	0.00	26	14.98	15.25	-26	1,670	-1.56%
2021/06/25	6	15.07	1	15.25	14.85	5	1,679	0.30%
2021/06/24	0	0.00	2	15.15	15.10	-2	1,708	-0.12%
2021/06/23	6.1	15.00	4	15.05	14.75	2.1	1,723	0.12%
2021/06/22	12	14.79	29	14.79	14.70	-17	1,788	-0.95%
2021/06/21	29.1	15.05	7	14.95	14.85	22.1	1,864	1.18%
2021/06/18	134	16.16	57	15.85	15.60	77	1,861	4.14%	大買/
2021/06/17	16	15.70	18	15.70	16.00	-2	1,834	-0.11%
2021/06/16	1	15.00	3	14.90	14.85	-2	1,817	-0.11%
2021/06/15	1	14.45	4	14.54	14.85	-3	1,824	-0.16%
2021/06/11	3	14.42	2	14.30	14.30	1	1,821	0.05%
2021/06/10	1	14.50	0	0.00	14.40	1	1,825	0.05%
2021/06/07	5	14.10	4	14.10	14.45	1	1,843	0.05%
2021/06/04	3	14.58	3	14.55	14.45	0	1,836	0.00%
2021/06/03	4	14.70	3	14.70	14.70	1	1,834	0.05%
2021/06/02	9	14.92	1	15.25	14.70	8	1,832	0.44%
2021/06/01	9	14.57	14	15.02	15.05	-5	1,828	-0.27%
2021/05/31	12	14.62	5	14.72	14.50	7	1,825	0.38%
2021/05/27	0	0.00	1	14.55	14.55	-1	1,818	-0.05%
2021/05/26	7	14.76	2	14.83	14.70	5	1,816	0.28%
2021/05/25	28	14.89	126.3	14.67	15.00	-98.3	1,804	-5.44%	大賣/
2021/05/21	10	13.14	11	13.39	13.45	-1	1,765	-0.06%
2021/05/20	6.1	13.07	1	13.35	12.95	5.1	1,768	0.29%
2021/05/19	2.1	13.30	1	12.85	13.30	1.1	1,765	0.06%
2021/05/18	13	12.72	36	12.80	13.15	-23	1,763	-1.30%
2021/05/17	24	12.31	8	12.46	12.20	16	1,754	0.91%
2021/05/14	1.1	13.80	10	14.25	13.55	-9	1,737	-0.52%
2021/05/13	110	13.87	20	13.93	13.85	90	1,725	5.22%	大買/
2021/05/12	46	14.21	78	13.99	14.05	-32	1,710	-1.87%
2021/05/11	47	15.68	49.1	15.60	15.40	-2.1	1,677	-0.12%
2021/05/10	8.1	16.66	12	16.66	16.70	-3.9	1,648	-0.24%
2021/05/07	5	17.02	15.1	16.52	17.10	-10.1	1,645	-0.62%
2021/05/06	20	16.02	52	15.95	15.80	-32	1,627	-1.96%
2021/05/05	22.1	16.12	23	16.20	16.25	-0.9	1,612	-0.06%
2021/05/04	48	16.23	33	16.25	16.15	15	1,595	0.94%
2021/05/03	42.1	17.86	39	17.71	17.35	3.1	1,546	0.20%
2021/04/29	93	18.93	56	19.30	18.65	37	1,500	2.46%
2021/04/28	96	18.90	130	18.92	19.55	-34	1,387	-2.45%	大賣/
2021/04/27	52	18.18	57	18.10	17.80	-5	1,244	-0.40%
2021/04/26	131	17.93	146.2	17.70	17.45	-15.2	1,148	-1.32%	大買/大賣/
2021/04/23	14	16.88	79	16.74	16.75	-65	1,045	-6.22%
2021/04/22	78	16.93	27.1	17.40	16.35	51	1,023	4.98%
2021/04/21	4	17.13	7	17.29	17.25	-3	991	-0.30%
2021/04/20	18	17.06	61	17.19	17.25	-43	967	-4.44%
2021/04/19	50	16.92	86.2	17.04	17.65	-36.2	966	-3.74%
2021/04/16	65	16.09	7	15.84	16.10	58	891	6.51%
2021/04/15	0	0.00	17	15.41	15.50	-17	890	-1.91%
2021/04/14	40.1	15.27	29	15.10	15.25	11.1	892	1.24%
2021/04/13	22	15.94	10	15.99	15.95	12	897	1.34%
2021/04/12	75	16.50	151	16.32	16.00	-76	899	-8.45%	大賣/
2021/04/09	7	15.94	34	16.05	16.05	-27	895	-3.01%
2021/04/08	23.1	16.14	64	15.97	16.00	-40.9	890	-4.59%
2021/04/07	13.1	15.20	24	15.44	15.55	-10.9	863	-1.26%
2021/04/06	86.1	15.56	5	15.56	15.30	81.1	864	9.38%
2021/04/01	2	16.00	10	15.92	16.00	-8	861	-0.93%
2021/03/31	22	15.98	19	15.96	15.95	3	860	0.35%
2021/03/30	95	15.95	75	15.91	15.80	20	857	2.33%
2021/03/29	108	15.99	2	15.83	15.95	106	837	12.66%	大買/鉅額交易
2021/03/26	22	16.15	1	16.00	16.00	21	823	2.55%
2021/03/25	59	16.34	29	16.08	15.95	30	816	3.67%
2021/03/24	117	15.91	55	15.76	16.15	62	760	8.15%	大買/
2021/03/23	18	14.90	2	14.95	14.75	16	693	2.31%
2021/03/22	3	15.35	9	15.35	15.30	-6	721	-0.83%
2021/03/19	2	14.45	2	14.70	14.80	0	743	0.00%
2021/03/18	11	14.83	19	14.62	14.65	-8	837	-0.96%
2021/03/17	10	14.12	8	14.29	14.30	2	942	0.21%
2021/03/16	4	14.28	31	14.42	14.15	-27	952	-2.83%
2021/03/15	33	14.17	31	14.07	14.25	2	955	0.21%
2021/03/12	61	13.80	39	13.99	13.85	22	956	2.30%
2021/03/11	10	13.88	1	13.90	13.90	9	961	0.94%
2021/03/10	2	13.78	8	13.85	13.80	-6	977	-0.61%
2021/03/09	8	13.75	0	0.00	13.75	8	991	0.81%
2021/03/08	10	13.78	8	13.90	13.85	2	1,053	0.19%
2021/03/05	4	13.80	4	13.90	13.85	0	1,100	0.00%
2021/03/04	16	13.85	16	14.04	13.95	0	1,107	0.00%
2021/03/03	9	13.85	10	13.97	14.00	-1	1,105	-0.09%
2021/03/02	4	13.85	10	14.00	13.85	-6	1,110	-0.54%
2021/02/26	15	13.75	13	13.81	13.75	2	1,111	0.18%
2021/02/25	26	13.87	28	14.06	13.95	-2	1,114	-0.18%
2021/02/24	14	13.91	0	0.00	13.85	14	1,115	1.26%
2021/02/23	8	14.23	0	0.00	14.10	8	1,113	0.72%
2021/02/22	19	14.09	8	14.18	14.20	11	1,116	0.99%
2021/02/19	5	13.79	6	13.89	13.95	-1	1,112	-0.09%
2021/02/17	0	0.00	1	13.55	13.40	-1	1,117	-0.09%
2021/02/05	0	13.80	3	12.85	12.80	-3	1,117	-0.27%
2021/02/04	3	12.70	0	0.00	12.70	3	1,127	0.27%
2021/02/03	4	12.88	0	0.00	12.85	4	1,137	0.35%
2021/02/02	0	0.00	7	12.85	12.80	-7	1,157	-0.60%
2021/02/01	13	12.72	6	12.90	12.70	7	1,176	0.59%
2021/01/28	5	12.90	11	13.08	13.05	-6	1,361	-0.44%
2021/01/27	5	13.09	10	13.21	13.05	-5	1,359	-0.37%
2021/01/26	17	13.30	0	0.00	13.10	17	1,358	1.25%
2021/01/25	6	13.13	4	13.20	13.40	2	1,354	0.15%
2021/01/22	15	13.06	22	13.04	13.35	-7	1,351	-0.52%
2021/01/21	21	13.42	12	13.12	13.10	9	1,348	0.67%
2021/01/20	34	13.57	31	13.76	13.45	3	1,341	0.22%
2021/01/19	1	14.05	1	13.85	13.85	0	1,320	0.00%
2021/01/18	11	13.64	8	13.88	13.80	3	1,316	0.23%
2021/01/15	12	14.04	16	13.97	13.90	-4	1,284	-0.31%
2021/01/14	18	14.25	9	14.40	14.25	9	1,276	0.71%
2021/01/13	3	14.40	11	14.57	14.40	-8	1,268	-0.63%
2021/01/12	15	14.78	1	14.90	14.35	14	1,263	1.11%
2021/01/11	0	15.10	11	14.93	14.95	-11	1,222	-0.90%
2021/01/08	9	14.67	11	14.90	14.60	-2	1,218	-0.16%
2021/01/07	1	15.40	0	0.00	15.05	1	1,215	0.08%
2021/01/06	22	15.50	33	15.78	15.20	-11	1,209	-0.91%
2021/01/05	25	16.17	20	16.03	15.95	5	1,183	0.42%
2021/01/04	34	16.46	36	15.84	16.25	-2	1,163	-0.17%
2020/12/31	34	15.26	11	15.20	15.20	23	1,115	2.06%
2020/12/30	19	15.44	13	15.72	15.50	6	1,105	0.54%
2020/12/29	3	15.42	32	15.45	15.50	-29	1,092	-2.65%
2020/12/28	50	15.38	28	15.51	15.60	22	1,077	2.04%
2020/12/25	0	0.00	1	14.85	14.85	-1	1,054	-0.09%
2020/12/23	31	14.59	30	14.69	14.80	1	1,040	0.10%
2020/12/22	10	14.58	39	14.81	14.25	-29	1,026	-2.82%
2020/12/21	49	14.83	37	14.73	14.65	12	1,017	1.18%
2020/12/18	12	15.14	3	15.33	15.05	9	1,014	0.89%
2020/12/17	16	15.66	6	15.50	15.50	10	1,059	0.94%
2020/12/16	28	15.79	72	15.64	15.75	-44	1,044	-4.21%
2020/12/15	82	15.39	62	15.43	14.95	20	1,008	1.98%
2020/12/14	133	16.08	110	16.34	15.55	23	960	2.39%	大買/大賣/
2020/12/11	51	15.56	198	15.91	16.00	-147	860	-17.09%	大賣/鉅額交易
2020/12/10	14	14.65	20	14.25	14.55	-6	738	-0.81%
2020/12/09	11	13.98	37	14.02	13.95	-26	719	-3.61%
2020/12/08	5	14.25	7	14.39	14.10	-2	716	-0.28%
2020/12/07	53	14.58	24	14.34	14.25	29	711	4.08%
2020/12/04	24	14.08	37	14.18	14.65	-13	696	-1.87%
2020/12/03	55	13.93	2	13.88	13.85	53	677	7.82%
2020/12/02	181	14.59	75	14.08	14.30	106	677	15.65%	大買/鉅額交易
2020/12/01	112	14.08	68	13.98	13.90	44	619	7.11%	大買/
2020/11/30	17	13.25	0	0.00	13.20	17	588	2.89%
2020/11/27	31	13.20	5	13.30	13.20	26	593	4.38%
2020/11/26	5	12.95	31	12.94	13.15	-26	587	-4.43%
2020/11/25	3	12.70	23	12.85	12.80	-20	589	-3.39%
2020/11/24	30	12.75	8	12.96	12.70	22	590	3.73%
2020/11/23	26	12.87	16	13.01	12.85	10	593	1.68%
2020/11/20	4	13.20	0	0.00	13.05	4	643	0.62%
2020/11/19	13	13.03	13	13.11	13.10	0	667	0.00%
2020/11/18	0	0.00	24	12.98	13.00	-24	676	-3.55%
2020/11/17	17	12.96	6	13.03	12.85	11	676	1.63%
2020/11/16	13	13.07	0	0.00	13.05	13	678	1.92%
2020/11/13	9	12.88	14	12.98	13.10	-5	676	-0.74%
2020/11/12	19	12.79	108	12.54	12.60	-89	670	-13.27%	大賣/
2020/11/11	21	13.36	8	13.45	13.30	13	660	1.97%
2020/11/10	118	13.40	7	13.54	13.25	111	649	17.10%	大買/鉅額交易
2020/11/09	6	12.95	5	12.99	13.10	1	629	0.16%
2020/11/06	44	12.79	66	12.95	12.90	-22	609	-3.61%
2020/11/04	0	0.00	4	12.20	12.10	-4	431	-0.93%
2020/11/02	3	11.90	3	12.00	12.05	0	433	0.00%
2020/10/29	15	11.93	35	11.99	11.95	-20	442	-4.52%
2020/10/28	12	12.20	0	0.00	12.10	12	443	2.71%
2020/10/27	4	12.20	0	0.00	12.30	4	442	0.90%
2020/10/26	7	12.35	5	12.55	12.35	2	445	0.45%
2020/10/23	6	12.40	2	12.50	12.35	4	447	0.89%
2020/10/22	15	12.30	3	12.40	12.40	12	454	2.64%
2020/10/21	0	0.00	3	12.45	12.55	-3	461	-0.65%
2020/10/20	6	12.38	3	12.50	12.35	3	466	0.64%
2020/10/19	1	12.45	0	0.00	12.45	1	472	0.21%
2020/10/16	4	12.61	0	0.00	12.45	4	485	0.82%
2020/10/15	7	12.82	5	12.97	12.75	2	488	0.41%
2020/10/14	9	12.30	11	12.56	12.50	-2	485	-0.41%
2020/10/13	0	0.00	13	12.00	12.10	-13	488	-2.66%
2020/10/12	17.3	11.94	18	12.00	11.85	-0.8	495	-0.15%
2020/10/08	18	12.24	0	0.00	12.10	18	512	3.51%
2020/10/07	0	0.00	8	12.23	12.25	-8	695	-1.15%
2020/10/06	8	12.07	2	12.15	12.10	6	711	0.84%
2020/09/30	2	11.95	0	0.00	11.90	2	743	0.27%
2020/09/29	8	12.03	11	11.96	11.95	-3	755	-0.40%
2020/09/28	4	11.88	11	12.15	11.90	-7	762	-0.92%
2020/09/25	11	11.87	26	11.86	11.80	-15	785	-1.91%
2020/09/24	25	12.07	14	12.23	11.85	11	791	1.39%
2020/09/23	24	12.71	3	12.80	12.55	21	794	2.64%
2020/09/22	17.3	13.03	55	13.23	13.10	-37.8	794	-4.75%
2020/09/18	0	0.00	9	12.34	12.55	-9	821	-1.10%
2020/09/17	10	12.33	2	12.30	12.30	8	905	0.88%
2020/09/16	6	12.22	10	12.25	12.35	-4	950	-0.42%
2020/09/15	3	12.30	15	12.30	12.20	-12	961	-1.25%
2020/09/14	19	12.15	3	12.25	12.15	16	963	1.66%
2020/09/11	30	12.22	32	12.21	12.10	-2	964	-0.21%
2020/09/10	13	12.51	22	12.54	12.35	-9	959	-0.94%
2020/09/09	23	12.41	3	12.50	12.50	20	958	2.09%
2020/09/08	27	12.61	46	12.57	12.60	-19	958	-1.98%
2020/09/07	34	12.70	35	12.88	12.65	-1	958	-0.10%
2020/09/04	35	12.73	3	12.85	12.75	32	948	3.37%
2020/09/03	8	12.94	33	13.09	13.05	-25	949	-2.63%
2020/09/02	39	12.75	28	12.91	12.85	11	937	1.17%
2020/09/01	14	12.91	20	13.03	12.85	-6	925	-0.65%
2020/08/31	21	12.97	55	13.01	12.95	-34	926	-3.67%
2020/08/28	24	12.86	3	12.98	12.80	21	920	2.28%
2020/08/27	39	13.07	10	13.05	12.90	29	922	3.14%
2020/08/26	68	13.51	30	13.57	13.45	38	913	4.16%
2020/08/25	59	12.84	88	13.07	13.50	-29	857	-3.38%
2020/08/24	10	11.99	26	12.09	12.45	-16	832	-1.92%
2020/08/21	23	11.75	11	11.87	11.80	12	855	1.40%
2020/08/20	27	11.92	20	11.60	11.60	7	855	0.82%
2020/08/19	0	0.00	3	12.25	12.10	-3	851	-0.35%
2020/08/18	0	0.00	8	12.10	12.05	-8	851	-0.94%
2020/08/17	0	0.00	15	12.09	12.00	-15	854	-1.76%
2020/08/14	17	11.89	9	12.02	11.90	8	858	0.93%
2020/08/13	23	11.90	30	11.93	11.85	-7	865	-0.81%
2020/08/12	0	0.00	46	11.86	11.80	-46	870	-5.28%
2020/08/11	58	12.02	24	12.13	11.85	34	871	3.90%
2020/08/10	17	12.15	8	12.21	12.10	9	856	1.05%
2020/08/07	30	12.19	4	12.40	12.15	26	859	3.03%
2020/08/06	13	12.16	26	12.28	12.30	-13	861	-1.51%
2020/08/05	5	12.20	27	12.29	12.10	-22	865	-2.54%
2020/08/04	19	12.01	17	12.19	12.10	2	865	0.23%
2020/08/03	13	12.07	14	12.09	11.95	-1	865	-0.12%
2020/07/31	13	12.16	5	12.33	12.20	8	867	0.92%
2020/07/30	8	12.02	12	12.18	12.15	-4	875	-0.46%
2020/07/29	18	12.04	0	0.00	11.95	18	887	2.03%
2020/07/28	15	12.10	27	11.97	11.85	-12	889	-1.35%
2020/07/27	28	12.39	72	12.44	12.20	-44	889	-4.95%
2020/07/24	34	12.99	24	13.17	12.75	10	896	1.12%
2020/07/23	38	13.24	38	13.04	13.00	0	909	0.00%
2020/07/22	41	13.22	16	13.46	13.50	25	977	2.56%
2020/07/21	28	13.37	32	13.51	13.30	-4	987	-0.40%
2020/07/20	29	13.39	41	13.52	13.40	-12	990	-1.21%
2020/07/17	23	13.79	19	13.77	13.40	4	1,023	0.39%
2020/07/16	33	13.80	50	13.89	13.85	-17	1,029	-1.65%
2020/07/15	63	14.00	35	14.17	13.95	28	1,030	2.72%
2020/07/14	110	14.64	63	14.92	14.20	47	1,012	4.64%	大買/
2020/07/13	14	13.39	32	13.69	14.10	-18	830	-2.17%
2020/07/10	70	13.46	53	13.84	13.50	17	820	2.07%
2020/07/09	25	13.97	17	14.06	13.65	8	805	0.99%
2020/07/08	49	13.79	51	13.77	14.10	-2	790	-0.25%
2020/07/07	18	13.53	1	13.60	13.40	17	778	2.18%
2020/07/06	16	13.70	72	13.75	13.75	-56	774	-7.23%
2020/07/03	29	13.36	8	13.53	13.25	21	750	2.80%
2020/07/02	63	13.69	66	13.73	13.60	-3	740	-0.41%
2020/07/01	32	14.03	24	14.20	13.95	8	728	1.10%
2020/06/30	129	13.55	96	13.72	14.20	33	717	4.60%	大買/
2020/06/29	43	13.83	47	14.06	13.55	-4	653	-0.61%
2020/06/24	121	14.32	176	14.41	14.55	-55	628	-8.76%	大買/大賣/
2020/06/23	97	13.45	54	13.55	13.65	43	545	7.88%
2020/06/22	1	12.30	0	0.00	12.45	1	502	0.20%
2020/06/19	2	12.20	9	12.27	12.35	-7	494	-1.42%
2020/06/18	8	11.94	16	12.08	12.10	-8	492	-1.63%
2020/06/17	14	12.03	7	12.15	12.05	7	494	1.42%
2020/06/16	11	11.97	9	12.03	12.15	2	498	0.40%
2020/06/15	8	11.94	5	11.95	11.95	3	505	0.59%
2020/06/12	13	11.90	9	12.13	12.15	4	507	0.79%
2020/06/11	0	0.00	7	12.35	12.40	-7	509	-1.37%
2020/06/10	2	12.30	5	12.60	12.30	-3	506	-0.59%
2020/06/09	24	12.28	21	12.38	12.20	3	507	0.59%
2020/06/08	8	12.37	0	0.00	12.25	8	506	1.58%
2020/06/05	2	12.50	1	12.55	12.50	1	505	0.20%
2020/06/04	7	12.18	10	12.31	12.20	-3	510	-0.59%
2020/06/03	15	12.10	21	12.26	12.20	-6	513	-1.17%
2020/06/02	11	11.94	2	12.00	11.90	9	510	1.76%
2020/06/01	1	12.00	0	0.00	12.00	1	512	0.20%
2020/05/29	7	12.15	0	0.00	12.05	7	513	1.36%
2020/05/28	45	12.64	9	12.33	12.25	36	514	7.00%
2020/05/27	2	12.05	0	0.00	12.10	2	480	0.42%
2020/05/26	13	11.85	37	11.91	12.00	-24	482	-4.98%
2020/05/25	11	11.76	30	11.89	11.85	-19	482	-3.94%
2020/05/22	19	11.95	12	12.10	11.90	7	480	1.46%
2020/05/21	14	12.23	1	12.45	12.10	13	478	2.72%
2020/05/20	1	12.65	24	12.74	12.55	-23	475	-4.84%
2020/05/19	0	0.00	2	12.30	12.35	-2	472	-0.42%
2020/05/18	3	12.00	1	12.20	12.20	2	475	0.42%
2020/05/15	3	12.12	0	0.00	12.25	3	474	0.63%
2020/05/13	0	0.00	4	12.65	12.40	-4	469	-0.85%
2020/05/12	4	12.40	11	12.35	12.40	-7	467	-1.50%
2020/05/11	4	12.20	0	0.00	12.25	4	464	0.86%
2020/05/08	14	12.28	12	12.45	12.20	2	465	0.43%
2020/05/07	9	12.37	5	12.46	12.35	4	463	0.86%
2020/05/06	3	11.90	41	12.29	12.35	-38	463	-8.20%
2020/05/05	37	12.11	13	12.25	11.95	24	457	5.25%
2020/05/04	1	12.30	3	12.35	12.25	-2	445	-0.45%
2020/04/30	16	12.14	21	12.26	12.20	-5	442	-1.13%
2020/04/29	77	12.30	49	12.33	12.10	28	440	6.36%
2020/04/28	79	12.82	13	12.98	12.65	66	426	15.48%
2020/04/27	38	13.80	38	13.84	13.40	0	412	0.00%
2020/04/24	12	11.35	29	11.99	12.85	-17	336	-5.05%
2020/04/23	3	11.85	5	11.86	11.80	-2	312	-0.64%
2020/04/22	23	11.99	44	11.91	11.85	-21	305	-6.88%
2020/04/21	45	10.66	17	10.80	11.30	28	267	10.47%
2020/04/20	9	10.68	13	10.74	11.05	-4	256	-1.56%
2020/04/17	6	10.15	11	10.23	10.05	-5	248	-2.01%
2020/04/16	11	10.10	2	10.20	10.05	9	248	3.63%
2020/04/15	14	10.03	11	10.19	10.25	3	246	1.22%
2020/04/14	8	9.98	0	0.00	9.99	8	240	3.33%
2020/04/13	2	9.76	0	0.00	9.98	2	239	0.84%
2020/04/09	6	9.93	3	9.86	9.92	3	237	1.26%
2020/04/07	0	9.83	6	9.33	9.46	-6	236	-2.54%
2020/04/06	10	8.71	12	8.83	8.94	-2	238	-0.84%
2020/04/01	0	0.00	2	9.01	8.89	-2	238	-0.84%
2020/03/31	0	9.80	0	0.00	9.00	0	238	0.00%
2020/03/30	3	8.96	0	0.00	8.94	3	238	1.26%
2020/03/27	10	9.44	3	9.49	9.35	7	239	2.92%
2020/03/26	0	9.95	0	0.00	9.50	0	242	0.00%
2020/03/25	0	0.00	2	9.12	9.12	-2	240	-0.83%
2020/03/20	3	8.35	0	0.00	8.40	3	238	1.26%
2020/03/19	5	8.05	35	7.72	7.71	-30	233	-12.84%
2020/03/18	12	8.91	23	8.91	8.56	-11	227	-4.84%
2020/03/17	20	9.08	5	9.24	9.00	15	237	6.32%
2020/03/16	15	10.31	15	10.20	9.88	0	232	0.00%
2020/03/13	16	10.56	21	10.53	10.80	-5	229	-2.18%
2020/03/12	16	11.98	13	11.98	11.60	3	224	1.34%
2020/03/11	0	0.00	22	12.88	12.75	-22	221	-9.92%
2020/03/10	36	12.62	119	12.71	12.70	-83	221	-37.53%	大賣/
2020/03/09	37	13.61	12	13.25	13.25	25	211	11.80%
2020/03/06	21	14.16	11	14.39	14.15	10	204	4.89%
2020/03/05	0	15.00	1	14.25	14.40	-1	203	-0.49%
2020/03/03	9	13.84	14	14.00	13.80	-5	198	-2.51%
2020/03/02	2	13.75	5	13.70	13.70	-3	197	-1.52%
2020/02/27	14	13.77	19	13.80	13.65	-5	190	-2.62%
2020/02/26	16	13.82	17	13.95	13.75	-1	187	-0.53%
2020/02/25	23	13.90	8	13.92	13.90	15	183	8.17%
2020/02/24	10	14.14	19	14.13	14.10	-9	182	-4.94%
2020/02/21	17	14.25	8	14.26	14.20	9	180	5.00%
2020/02/20	24.2	14.37	6	14.27	14.45	18.2	176	10.29%
2020/02/19	0	0.00	12	14.31	14.60	-12	170	-7.03%
2020/02/18	0	0.00	10	13.95	13.95	-10	161	-6.19%
2020/02/17	3	13.80	11	13.80	13.80	-8	162	-4.91%
2020/02/14	6	13.88	8	13.93	13.85	-2	161	-1.24%
2020/02/13	7	13.92	0	0.00	13.90	7	158	4.41%
2020/02/12	10	13.82	18	13.84	13.95	-8	159	-5.02%
2020/02/11	26	13.82	12	13.75	13.75	14	157	8.92%
2020/02/10	4	13.93	9	14.03	13.90	-5	154	-3.23%
2020/02/07	13	14.01	29	14.09	13.95	-16	153	-10.46%
2020/02/06	35	14.21	18	14.21	14.20	17	151	11.20%
2020/02/05	12	14.16	8	14.26	14.05	4	151	2.63%
2020/02/04	9	13.83	14	14.01	14.10	-5	158	-3.16%
2020/02/03	26	14.06	9	14.09	13.70	17	155	10.93%
2020/01/31	15	15.00	17	15.03	14.95	-2	150	-1.33%
2020/01/30	19	15.39	5	15.66	15.05	14	152	9.17%
2020/01/20	3	16.65	2	16.60	16.60	1	147	0.68%
2020/01/17	11	16.59	27	16.66	16.60	-16	146	-10.92%
2020/01/15	9	16.54	3	16.45	16.50	6	145	4.12%
2020/01/14	11	16.50	15	16.47	16.50	-4	144	-2.76%
2020/01/13	18	16.50	10	16.60	16.45	8	142	5.60%
2020/01/10	17	16.76	6	16.70	16.65	11	142	7.71%
2020/01/09	2	16.88	1	16.75	16.80	1	141	0.70%
2020/01/08	0	0.00	3	16.80	16.70	-3	146	-2.05%
2020/01/07	6	16.80	6	16.95	16.80	0	149	0.00%
2020/01/06	8	16.83	5	16.80	16.80	3	148	2.02%
2020/01/03	5	16.90	23	16.92	16.90	-18	148	-12.12%
2020/01/02	17	16.91	5	16.90	16.95	12	148	8.11%
2019/12/31	5	16.97	2	17.00	16.90	3	146	2.05%
2019/12/30	22	17.10	3	17.03	17.05	19	144	13.14%
2019/12/27	8	17.11	8	17.21	17.30	0	142	0.00%
2019/12/26	15	17.04	10	17.18	17.15	5	141	3.53%
2019/12/25	0	0.00	4	17.28	17.25	-4	139	-2.86%
2019/12/24	5	17.17	1	17.25	17.20	4	141	2.83%
2019/12/23	3	17.38	17	17.26	17.30	-14	141	-9.86%
2019/12/20	12	17.13	2	17.20	17.10	10	135	7.36%
2019/12/19	5	17.11	12	17.11	17.10	-7	134	-5.20%
2019/12/18	11	16.99	10	17.03	17.00	1	135	0.74%
2019/12/17	3	17.00	4	17.15	17.00	-1	132	-0.76%
2019/12/16	1	17.05	6	17.05	17.00	-5	130	-3.83%
2019/12/13	21	17.01	2	17.00	17.00	19	131	14.46%
2019/12/12	13	17.05	14	17.22	17.10	-1	129	-0.77%
2019/12/11	3	17.05	7	17.09	17.10	-4	116	-3.44%
2019/12/10	8	17.10	0	0.00	17.05	8	115	6.90%
2019/12/09	0	0.00	1	17.50	17.20	-1	116	-0.86%
2019/12/06	1	17.40	13	17.22	17.20	-12	116	-10.29%
2019/12/05	9	17.01	6	17.07	16.95	3	114	2.61%
2019/12/04	6	17.05	3	17.05	17.10	3	114	2.62%
2019/12/03	7	17.00	4	17.15	17.10	3	123	2.43%
2019/12/02	12	16.96	1	16.90	16.90	11	124	8.81%
2019/11/29	1	17.05	0	0.00	17.05	1	124	0.80%
2019/11/28	0	0.00	4	17.15	17.15	-4	125	-3.19%
2019/11/27	0	0.00	3	17.25	17.15	-3	128	-2.34%
2019/11/26	0	0.00	4	17.18	17.10	-4	128	-3.10%
2019/11/25	3	17.00	0	0.00	17.00	3	130	2.30%
2019/11/22	0	0.00	8	17.08	17.00	-8	130	-6.14%
2019/11/21	2	17.00	7	17.08	17.05	-5	133	-3.75%
2019/11/20	0	0.00	16	17.05	17.15	-16	135	-11.83%
2019/11/19	9	17.00	16	17.05	17.05	-7	136	-5.15%
2019/11/18	11	17.05	11	17.07	17.05	0	138	0.00%
2019/11/15	1	17.10	2	17.05	17.05	-1	140	-0.71%
2019/11/14	33	17.21	0	0.00	17.10	33	142	23.11%
2019/11/13	2	17.45	5	17.70	17.45	-3	146	-2.05%
2019/11/12	6	17.40	0	0.00	17.55	6	165	3.62%
2019/11/11	14	17.56	2	17.40	17.40	12	167	7.17%
2019/11/08	0	0.00	5	18.30	18.05	-5	167	-2.99%
2019/11/07	5	18.37	0	0.00	18.15	5	166	3.00%
2019/11/05	5	18.21	1	18.20	18.20	4	162	2.47%
2019/11/01	6	18.15	3	18.23	18.25	3	167	1.79%
2019/10/29	5	17.94	9	18.03	17.90	-4	162	-2.46%
2019/10/28	2	17.50	0	0.00	17.80	2	161	1.24%
2019/10/25	0	0.00	2	17.85	17.65	-2	164	-1.21%
2019/10/24	7	17.60	2	17.70	17.65	5	170	2.94%
2019/10/23	0	0.00	2	17.80	17.80	-2	172	-1.16%
2019/10/22	6	17.70	0	0.00	17.75	6	174	3.45%
2019/10/21	1	17.75	0	0.00	17.70	1	174	0.57%
2019/10/18	2	17.55	12	17.85	17.80	-10	178	-5.62%
2019/10/17	6	17.58	0	0.00	17.55	6	176	3.39%
2019/10/16	4	17.90	0	0.00	17.85	4	177	2.25%
2019/10/15	6	17.28	53	17.56	17.85	-47	173	-27.03%
2019/10/14	24	17.09	0	0.00	17.00	24	169	14.14%
2019/10/09	6.3	17.01	3	17.10	17.05	3.3	173	1.90%
2019/10/08	3	17.10	18	17.18	17.10	-15	176	-8.48%
2019/10/07	5	17.13	0	0.00	17.10	5	180	2.77%
2019/10/04	7	17.13	0	0.00	17.10	7	183	3.81%
2019/10/03	6	17.00	8	17.31	17.10	-2	186	-1.08%
2019/10/02	8	17.28	0	0.00	17.25	8	189	4.23%
2019/10/01	0	0.00	7	17.68	17.40	-7	189	-3.69%
2019/09/27	11	17.30	1	17.75	17.15	10	190	5.24%
2019/09/26	9	17.57	0	0.00	17.60	9	191	4.70%
2019/09/25	0	0.00	2	17.85	17.65	-2	191	-1.04%
2019/09/24	0	0.00	20	17.71	17.60	-20	193	-10.34%
2019/09/23	21	17.54	0	0.00	17.60	21	192	10.89%
2019/09/19	4	17.73	0	0.00	17.75	4	196	2.04%
2019/09/18	0	0.00	7	17.64	17.85	-7	197	-3.55%
2019/09/17	2	17.50	21	17.59	17.60	-19	199	-9.52%
2019/09/16	12	17.64	0	0.00	17.50	12	209	5.73%
2019/09/12	5	17.80	0	0.00	17.80	5	229	2.18%
2019/09/11	7	17.79	0	0.00	17.75	7	241	2.90%
2019/09/10	5	17.84	5	17.85	18.00	0	242	0.00%
2019/09/09	0	0.00	2	18.05	17.90	-2	250	-0.80%
2019/09/06	5	17.97	3	18.10	18.00	2	253	0.79%
2019/09/05	4	17.90	2	18.15	17.95	2	259	0.77%
2019/09/02	1	17.75	0	0.00	17.80	1	270	0.37%
2019/08/30	0	0.00	7	17.84	17.70	-7	276	-2.53%
2019/08/29	1	17.35	2	17.65	17.60	-1	282	-0.35%
2019/08/28	3	17.35	15	17.41	17.35	-12	281	-4.27%
2019/08/27	3	17.30	9	17.39	17.30	-6	283	-2.12%
2019/08/26	20	17.49	3	17.25	17.25	17	283	5.99%
2019/08/23	7	17.60	9	17.70	17.80	-2	281	-0.71%
2019/08/22	2	17.60	1	17.60	17.60	1	280	0.36%
2019/08/21	9	17.59	9	17.77	17.65	0	280	0.00%
2019/08/20	19	17.66	8	17.73	17.65	11	278	3.95%
2019/08/19	3	17.77	10	17.71	17.70	-7	275	-2.54%
2019/08/16	13	17.88	2	18.40	17.75	11	274	4.01%
2019/08/15	6	17.73	37	17.70	18.10	-31	268	-11.55%
2019/08/14	15	17.04	16	17.11	16.90	-1	250	-0.40%
2019/08/13	13	17.15	9	17.19	17.10	4	250	1.60%
2019/08/12	12	17.31	0	0.00	17.45	12	251	4.78%
2019/08/06	0	0.00	3	17.20	17.50	-3	253	-1.18%
2019/08/05	15	17.73	15	17.45	17.30	0	252	0.00%
2019/08/02	15	18.29	13	18.13	18.20	2	248	0.80%
2019/08/01	11	18.70	5	18.75	18.65	6	246	2.43%
2019/07/31	6	18.80	5	18.88	18.85	1	248	0.40%
2019/07/30	10	18.85	2	18.95	18.70	8	255	3.13%
2019/07/29	2	19.00	2	19.15	19.00	0	261	0.00%
2019/07/26	2	19.05	0	0.00	19.50	2	262	0.76%
2019/07/24	0	0.00	10	18.85	18.80	-10	262	-3.81%
2019/07/23	0	0.00	6	18.85	18.80	-6	267	-2.24%
2019/07/22	20	18.65	13	18.90	18.60	7	271	2.58%
2019/07/19	7	18.80	10	19.06	19.00	-3	273	-1.10%
2019/07/18	6	18.78	6	18.98	18.80	0	277	0.00%
2019/07/17	2	18.70	8	18.98	19.00	-6	285	-2.10%
2019/07/16	2	18.80	2	19.10	18.80	0	291	0.00%
2019/07/15	27	18.73	0	0.00	18.85	27	297	9.07%
2019/07/12	1	19.10	10	19.17	19.30	-9	303	-2.97%
2019/07/11	3	18.02	29	18.00	18.90	-26	307	-8.46%
2019/07/10	3	18.18	0	0.00	18.00	3	315	0.95%
2019/07/09	2	18.25	31	18.36	18.30	-29	350	-8.28%
2019/07/08	15	18.70	1	18.65	18.45	14	382	3.66%
2019/07/05	27	19.22	2	19.20	19.20	25	384	6.50%
2019/07/04	12	19.44	3	19.60	19.30	9	391	2.30%
2019/07/03	10	19.83	3	20.15	19.85	7	407	1.72%
2019/07/02	0	0.00	4	19.96	20.15	-4	409	-0.98%
2019/07/01	8	19.83	1	19.85	19.85	7	415	1.69%
2019/06/27	2	19.70	0	0.00	19.95	2	434	0.46%
2019/06/25	0	0.00	1	19.70	19.50	-1	438	-0.23%
2019/06/21	10	19.79	0	0.00	19.70	10	476	2.10%
2019/06/20	48	20.52	21	20.75	20.50	27	478	5.64%
2019/06/19	0	0.00	46	20.00	19.75	-46	486	-9.46%
2019/06/18	1	19.70	6	19.86	19.70	-5	499	-1.00%
2019/06/14	6	19.35	0	0.00	19.40	6	603	0.99%
2019/06/13	1	19.70	14	19.65	19.55	-13	704	-1.85%
2019/06/12	1	19.30	13	19.40	19.55	-12	825	-1.45%
2019/06/11	12	19.57	3	19.50	19.40	9	961	0.94%
2019/06/10	4	18.95	1	18.50	18.90	3	1,036	0.29%
2019/06/06	10	18.44	2	18.53	18.40	8	1,036	0.77%
2019/06/05	5	18.66	16	18.58	18.80	-11	1,031	-1.07%
2019/06/03	3	16.65	3	16.95	17.75	0	1,026	0.00%
2019/05/30	0	0.00	1	17.05	17.05	-1	1,025	-0.10%
2019/05/28	0	0.00	3	17.23	17.30	-3	1,030	-0.29%
2019/05/27	0	0.00	6	16.62	16.65	-6	1,033	-0.58%
2019/05/24	2	16.25	0	0.00	16.45	2	1,052	0.19%
2019/05/23	3	16.65	0	0.00	16.40	3	1,052	0.28%
2019/05/22	0	0.00	1	16.80	16.80	-1	1,052	-0.09%
2019/05/21	3	16.65	1	16.60	16.60	2	1,052	0.19%
2019/05/20	0	0.00	3	16.90	16.60	-3	1,053	-0.28%
2019/05/17	10	17.40	2	17.95	17.00	8	1,052	0.76%
2019/05/16	1	18.10	3	18.10	17.95	-2	1,050	-0.19%
2019/05/10	1	18.15	3	18.10	17.70	-2	1,048	-0.19%
2019/05/07	10	18.40	8	18.37	18.95	2	1,052	0.19%
2019/05/06	17	18.07	12	18.28	17.85	5	1,046	0.48%
2019/05/03	3	18.80	2	18.75	18.70	1	1,037	0.10%
2019/05/02	6	18.95	1	19.20	18.90	5	1,033	0.48%
2019/04/30	0	0.00	2	19.05	19.15	-2	1,025	-0.20%
2019/04/29	15	19.07	2	19.10	19.10	13	1,024	1.27%
2019/04/26	4	19.38	1	19.15	19.20	3	1,019	0.29%
2019/04/25	0	0.00	1	19.25	19.25	-1	1,014	-0.10%
2019/04/24	3	19.45	0	0.00	19.30	3	1,008	0.30%
2019/04/23	16	19.88	1	19.95	19.55	15	1,005	1.49%
2019/04/22	9	20.12	31	19.96	20.00	-22	996	-2.21%
2019/04/19	7	19.29	2	19.83	19.80	5	990	0.50%
2019/04/18	8	19.61	8	19.71	19.35	0	983	0.00%
2019/04/17	5	19.97	1	19.70	20.00	4	975	0.41%
2019/04/16	8	20.01	20	19.96	20.00	-12	968	-1.24%
2019/04/15	20	21.24	42	20.77	20.40	-22	956	-2.30%
2019/04/12	50	20.16	15	20.39	20.25	35	918	3.81%
2019/04/11	0	0.00	1	19.55	19.25	-1	885	-0.11%
2019/04/10	3	19.72	1	19.40	19.30	2	879	0.23%
2019/04/09	1	19.25	57	19.72	19.60	-56	872	-6.42%
2019/04/08	3	19.15	3	19.20	19.10	0	856	0.00%
2019/04/03	50	19.22	1	19.15	19.00	49	850	5.76%
2019/04/02	9	19.87	21	19.52	19.30	-12	842	-1.42%
2019/04/01	3	19.72	18	19.39	19.95	-15	832	-1.80%
2019/03/29	7	19.24	10	19.17	19.05	-3	820	-0.37%
2019/03/28	15	19.40	0	0.00	19.10	15	816	1.84%
2019/03/27	5	19.29	3	19.42	19.30	2	811	0.25%
2019/03/26	35	19.47	7	19.99	19.25	28	801	3.49%
2019/03/25	18	19.07	15	19.06	19.00	3	769	0.39%
2019/03/22	22	20.29	18	20.09	19.80	4	759	0.53%
2019/03/21	15	19.89	14	20.04	19.90	1	730	0.14%
2019/03/20	48	19.98	48	20.07	20.10	0	705	0.00%
2019/03/19	26	21.16	53	21.09	20.80	-27	644	-4.19%
2019/03/18	80	20.88	59	21.08	21.70	21	591	3.55%
2019/03/15	80	19.91	100	19.76	19.90	-20	486	-4.11%
2019/03/14	107	17.54	92	17.91	18.55	15	358	4.18%	大買/
2019/03/13	46	16.75	45	16.72	16.90	1	213	0.47%
2019/03/12	5	16.07	1	16.25	16.00	4	130	3.06%
2019/03/07	5	16.10	4	16.30	16.20	1	125	0.80%
2019/03/05	6	16.03	0	0.00	16.00	6	120	4.97%
2019/03/04	8	16.08	10	16.05	16.15	-2	120	-1.66%
2019/02/27	6	16.19	1	16.15	16.10	5	118	4.21%
2019/02/26	7	16.36	0	0.00	16.20	7	123	5.69%
2019/02/25	34	16.76	13	16.31	16.45	21	118	17.75%
2019/02/22	9	15.99	0	0.00	16.00	9	98	9.10%
2019/02/20	2	16.05	0	0.00	16.20	2	97	2.05%
2019/02/18	0	17.00	0	0.00	16.20	0	95	0.00%
2019/01/30	2	16.13	0	0.00	16.10	2	96	2.06%
2019/01/29	0	0.00	5	16.00	16.10	-5	94	-5.28%
2019/01/25	3	15.60	5	15.70	15.95	-2	84	-2.36%
2019/01/24	2	15.55	0	0.00	15.55	2	83	2.39%
2019/01/23	4	15.55	0	0.00	15.75	4	83	4.77%
2019/01/21	1	15.90	0	0.00	15.90	1	84	1.18%
2019/01/18	0	0.00	3	15.85	15.85	-3	87	-3.43%
2019/01/17	2	15.65	0	0.00	15.65	2	89	2.23%
2019/01/16	7	15.60	0	0.00	15.60	7	89	7.78%
2019/01/15	1	15.60	0	0.00	15.50	1	89	1.11%
2019/01/14	2	15.55	0	0.00	15.55	2	90	2.22%
2019/01/11	2	15.72	0	0.00	15.70	2	90	2.21%
2019/01/09	1	15.70	0	0.00	15.90	1	93	1.07%
2019/01/08	0	0.00	3	16.05	15.85	-3	92	-3.25%
2019/01/03	0	0.00	5	16.00	15.85	-5	102	-4.88%
2018/12/28	0	0.00	2	15.75	16.05	-2	103	-1.94%
2018/12/27	5	15.77	1	15.90	15.60	4	103	3.86%
2018/12/26	0	0.00	1	15.60	15.60	-1	103	-0.97%
2018/12/25	3	15.55	0	0.00	15.55	3	105	2.84%
2018/12/24	2	15.60	1	15.70	15.75	1	106	0.94%
2018/12/21	2	15.90	0	0.00	16.10	2	105	1.89%
2018/12/19	1	16.20	0	0.00	16.20	1	105	0.95%
2018/12/18	0	0.00	10	16.20	16.35	-10	104	-9.56%
2018/12/14	3	16.23	8	16.73	16.60	-5	102	-4.87%
2018/12/13	10	16.70	0	0.00	16.65	10	102	9.73%
2018/12/07	1	16.40	0	0.00	16.50	1	101	0.99%
2018/12/05	6	17.02	0	0.00	17.00	6	102	5.87%
2018/12/04	3	17.17	3	17.50	17.25	0	102	0.00%
2018/12/03	0	0.00	2	17.30	17.50	-2	100	-1.99%
2018/11/27	0	0.00	4	16.79	16.85	-4	100	-3.97%
2018/11/26	3	16.50	0	0.00	16.75	3	100	2.99%
2018/11/23	3	17.08	2	16.80	16.80	1	99	1.01%
2018/11/21	5	15.80	0	0.00	15.90	5	92	5.43%
2018/11/19	1	16.00	0	0.00	16.05	1	91	1.09%
2018/11/08	0	0.00	2	16.25	16.15	-2	106	-1.88%
2018/11/07	3	16.50	0	0.00	16.45	3	105	2.83%
2018/10/31	0	0.00	10	14.74	15.00	-10	109	-9.13%
2018/10/26	2	15.00	0	0.00	14.90	2	110	1.81%
2018/10/25	1	15.90	0	0.00	15.25	1	108	0.92%
2018/10/23	0	16.90	0	0.00	16.70	0	105	0.00%
2018/10/22	5	16.90	0	0.00	17.05	5	106	4.71%
2018/10/19	0	0.00	5	17.00	17.00	-5	104	-4.77%
2018/10/18	0	0.00	1	17.70	17.25	-1	103	-0.97%
2018/10/17	1	17.20	0	0.00	17.50	1	103	0.96%
2018/10/16	5	17.34	0	0.00	17.25	5	103	4.83%
2018/10/15	2	17.20	0	0.00	17.10	2	104	1.92%
2018/10/12	0	0.00	1	17.35	17.40	-1	104	-0.96%
2018/10/11	0	0.00	1	18.10	17.65	-1	102	-0.98%
2018/10/09	3	19.63	0	0.00	19.60	3	94	3.19%
2018/10/02	5	20.90	2	21.00	21.10	3	92	3.23%
2018/10/01	2	21.40	0	0.00	21.35	2	92	2.16%
2018/09/28	1	21.30	0	0.00	21.55	1	95	1.05%
2018/09/25	2	21.55	0	0.00	21.65	2	101	1.98%
2018/09/21	1	21.75	0	0.00	21.55	1	101	0.99%
2018/09/13	1	21.50	1	21.80	21.70	0	114	0.00%
2018/09/10	0	0.00	3	22.30	21.40	-3	115	-2.59%
2018/09/07	2	22.15	0	0.00	22.40	2	115	1.73%
2018/09/05	1	23.05	0	0.00	23.10	1	121	0.82%
2018/09/04	0	0.00	11	22.95	23.25	-11	124	-8.82%
2018/09/03	0	0.00	3	22.55	22.40	-3	130	-2.30%
2018/08/31	0	0.00	2	22.20	22.30	-2	136	-1.47%
2018/08/27	2	21.40	0	0.00	21.60	2	159	1.25%
2018/08/22	1	21.20	0	0.00	21.30	1	162	0.62%
2018/08/20	0	0.00	2	21.20	21.30	-2	163	-1.23%
2018/08/17	7	21.76	2	21.85	21.65	5	160	3.12%
2018/08/16	9	22.00	0	0.00	21.85	9	160	5.61%
2018/08/15	9	22.79	4	22.89	22.85	5	155	3.22%
2018/08/14	7	24.09	1	24.05	24.05	6	149	4.01%
2018/08/13	4	24.46	2	24.95	24.35	2	150	1.33%
2018/08/10	2	25.45	0	0.00	25.40	2	148	1.35%
2018/08/09	1	25.80	0	0.00	25.70	1	148	0.67%
2018/08/08	3	25.00	12	25.29	26.00	-9	149	-6.03%
2018/08/07	4	24.99	3	25.00	25.00	1	147	0.68%
2018/08/06	7	24.99	3	24.85	25.05	4	148	2.69%
2018/08/03	2	24.90	0	0.00	24.80	2	148	1.34%
2018/08/02	1	24.85	3	24.97	24.95	-2	149	-1.34%
2018/08/01	1	24.75	0	0.00	24.70	1	148	0.67%
2018/07/27	2	24.85	0	0.00	24.85	2	148	1.35%
2018/07/26	0	0.00	1	25.20	25.00	-1	149	-0.67%
2018/07/23	2	25.00	0	0.00	24.90	2	150	1.33%
2018/07/13	2	25.15	0	0.00	25.20	2	160	1.25%
2018/07/11	2	25.85	0	0.00	25.80	2	161	1.24%
2018/07/10	0	26.55	0	0.00	26.35	0	160	0.00%
2018/07/09	1	25.85	0	0.00	26.00	1	162	0.62%
2018/07/04	3	26.90	0	0.00	26.80	3	164	1.82%
2018/07/03	1	27.60	0	0.00	26.90	1	165	0.60%
2018/07/02	0	0.00	1	27.95	28.00	-1	167	-0.60%
2018/06/29	15	28.08	5	28.05	28.15	10	168	5.93%
2018/06/28	9	28.25	0	0.00	27.95	9	171	5.26%
2018/06/27	11	28.10	11	27.71	27.95	0	172	0.00%
2018/06/26	16	27.80	32	28.32	27.35	-16	172	-9.25%
2018/06/25	31	28.13	22	28.18	28.00	9	172	5.20%
2018/06/22	0	0.00	10	27.53	27.65	-10	175	-5.70%
2018/06/21	3	27.90	1	27.70	27.80	2	177	1.13%
2018/06/20	13	28.19	1	28.00	27.80	12	181	6.61%
2018/06/19	5	28.42	0	0.00	28.35	5	185	2.70%
2018/06/14	1	28.70	4	28.98	28.85	-3	197	-1.52%
2018/06/13	0	0.00	4	29.20	29.00	-4	202	-1.98%
2018/06/12	4	28.68	2	28.70	28.90	2	205	0.97%
2018/06/11	0	0.00	27	29.76	29.10	-27	214	-12.61%
2018/06/08	36	28.94	20	28.99	29.00	16	244	6.55%
2018/06/07	42	28.58	29	28.76	28.70	13	247	5.25%
2018/06/06	7	27.96	3	28.07	28.10	4	282	1.41%
2018/06/05	7	28.26	8	27.62	28.20	-1	286	-0.35%
2018/06/01	1	26.80	0	0.00	26.90	1	276	0.36%
2018/05/31	0	0.00	1	26.85	26.85	-1	276	-0.36%
2018/05/29	2	26.70	0	0.00	26.60	2	276	0.72%
2018/05/24	1	26.70	0	0.00	26.95	1	276	0.36%
2018/05/23	0	0.00	1	26.95	26.95	-1	276	-0.36%
2018/05/21	1	27.40	2	26.80	27.40	-1	276	-0.36%
2018/05/16	3	26.50	0	0.00	26.20	3	280	1.07%
2018/05/15	1	26.75	1	26.95	26.90	0	280	0.00%
2018/05/14	0	0.00	0	28.00	27.10	0	292	0.00%
2018/05/11	0	0.00	2	26.93	26.85	-2	292	-0.68%
2018/05/07	2	26.20	1	26.30	26.30	1	297	0.34%
2018/05/04	1	26.50	3	26.57	26.50	-2	296	-0.67%
2018/05/02	0	0.00	1	26.65	26.95	-1	298	-0.34%
2018/04/26	1	26.85	1	26.80	26.50	0	307	0.00%
2018/04/25	4	26.58	4	26.65	27.00	0	306	0.00%
2018/04/24	8	27.27	6	27.12	27.05	2	306	0.65%
2018/04/23	3	28.28	0	0.00	28.00	3	304	0.99%
2018/04/20	0	0.00	3	28.37	28.30	-3	304	-0.98%
2018/04/19	2	28.40	1	28.60	28.60	1	306	0.33%
2018/04/17	2	28.50	2	28.65	28.20	0	313	0.00%
2018/04/16	0	0.00	4	28.78	28.70	-4	315	-1.27%
2018/04/13	1	28.70	23	28.74	28.65	-22	322	-6.83%
2018/04/11	3	28.67	1	28.65	28.65	2	424	0.47%
2018/04/10	4	28.63	5	28.81	28.65	-1	428	-0.23%
2018/04/09	5	28.84	1	28.85	28.70	4	428	0.93%
2018/04/03	8	29.32	0	0.00	29.10	8	427	1.87%
2018/04/02	0	0.00	1	30.05	29.90	-1	434	-0.23%
2018/03/31	0	0.00	1	30.45	30.20	-1	433	-0.23%
2018/03/30	23.7	30.12	6	30.22	30.20	17.7	432	4.08%
2018/03/29	3	29.58	0	0.00	29.45	3	429	0.70%
2018/03/28	3	29.65	0	0.00	29.65	3	429	0.70%
2018/03/27	9	30.16	1	30.20	30.05	8	427	1.87%
2018/03/26	2	29.70	2	29.90	29.90	0	423	0.00%
2018/03/23	1	29.90	1	30.10	29.95	0	422	0.00%
2018/03/22	5	30.60	6	30.83	30.80	-1	419	-0.24%
2018/03/21	2.6	30.61	1	30.70	30.65	1.6	416	0.38%
2018/03/20	3	30.65	0	0.00	30.50	3	416	0.72%
2018/03/19	3	31.67	0	0.00	31.55	3	420	0.71%
2018/03/16	4.1	32.45	8	32.28	32.20	-3.9	418	-0.93%
2018/03/15	2	33.08	2	33.40	33.00	0	419	0.00%
2018/03/14	11	33.94	10	33.79	33.55	1	411	0.24%
2018/03/13	3	31.90	7	32.15	32.45	-4	377	-1.06%
2018/03/12	19	33.07	10	33.33	32.65	9	371	2.42%
2018/03/09	1	31.45	0	0.00	31.45	1	333	0.30%
2018/03/08	0	31.00	0	0.00	28.60	0	330	0.00%
2018/03/07	0	31.00	0	0.00	28.55	0	338	0.00%
2018/03/05	0	30.00	0	0.00	28.90	0	358	0.00%
2018/03/02	0	0.00	2	28.80	28.80	-2	370	-0.54%
2018/03/01	2	28.55	2	28.55	28.50	0	394	0.00%
2018/02/26	2	29.25	0	0.00	29.30	2	434	0.46%
2018/02/23	2	29.15	8	29.20	28.95	-6	477	-1.26%
2018/02/22	4	28.80	1	28.85	28.80	3	494	0.61%
2018/02/09	4	26.50	4	27.53	27.60	0	625	0.00%
2018/02/07	0	0.00	6	28.38	28.25	-6	777	-0.77%
2018/02/06	7.1	27.96	0	0.00	27.65	7.1	794	0.89%
2018/02/02	0	34.00	0	0.00	30.85	0	888	0.00%
2018/02/01	0	0.00	1	31.25	31.15	-1	886	-0.11%
2018/01/31	1	31.25	1	31.15	31.25	0	884	0.00%
2018/01/30	4	31.70	3	31.92	31.65	1	882	0.11%
2018/01/29	1.1	31.73	0	0.00	31.70	1.1	883	0.12%
2018/01/26	1.4	31.89	1	32.00	31.85	0.4	882	0.04%
2018/01/23	6	31.39	1	31.50	31.40	5	879	0.57%
2018/01/22	1	32.15	3	31.90	31.90	-2	874	-0.23%
2018/01/18	1	32.90	1	32.75	32.75	0	870	0.00%
2018/01/17	0	0.00	4	33.30	33.30	-4	868	-0.46%
2018/01/12	3	32.90	7	32.58	32.85	-4	860	-0.46%
2018/01/11	4	32.90	2	33.20	32.70	2	856	0.23%
2018/01/10	1	33.30	1	33.25	33.25	0	853	0.00%
2018/01/09	13	34.03	1	33.70	33.55	12	850	1.41%
2018/01/08	93	35.91	115	35.62	34.00	-22	844	-2.60%	大賣/
2018/01/05	45	34.88	38	34.73	35.05	7	771	0.91%
2018/01/03	0	0.00	25	33.08	33.60	-25	737	-3.39%
2018/01/02	4	33.21	0	0.00	33.20	4	732	0.55%