嘉泥 (1103)-國泰-板橋券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.00
漲跌
--
漲幅
0.00%
成交量
151張
產業
上市水泥類股
177人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

嘉泥 (1103)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.2	18.05	0	18.10	18.00	0.2	290	0.06%
2024/11/21	0	17.91	0	0.00	18.00	0	290	0.00%
2024/11/20	3.2	17.95	0.5	18.05	18.00	2.7	289	0.92%
2024/11/19	1.1	17.86	0.9	17.97	18.10	0.2	290	0.05%
2024/11/15	0	0.00	1	17.88	17.95	-1	295	-0.34%
2024/11/14	0.3	17.84	0	0.00	17.65	0.3	295	0.09%
2024/11/13	0.6	17.98	1	17.80	17.85	-0.4	294	-0.12%
2024/11/12	0.4	17.91	0	0.00	17.75	0.4	293	0.13%
2024/11/11	0.2	17.95	1	18.05	18.05	-0.9	294	-0.29%
2024/11/08	2.1	17.95	2	18.05	17.95	0.1	294	0.03%
2024/11/07	1.1	17.61	2.9	17.82	17.85	-1.8	305	-0.58%
2024/11/06	0.2	17.74	3	17.75	17.75	-2.8	309	-0.89%
2024/11/05	0.1	17.65	0	0.00	17.65	0.1	324	0.02%
2024/11/04	1.4	17.68	0	0.00	17.50	1.4	340	0.40%
2024/11/01	1.3	17.42	1	17.55	17.70	0.3	362	0.08%
2024/10/30	0	17.60	0	0.00	17.60	0	363	0.00%
2024/10/29	0.1	17.63	0	0.00	17.55	0.1	370	0.03%
2024/10/28	0.2	17.65	0	0.00	17.70	0.2	372	0.06%
2024/10/25	2.1	17.55	0	0.00	17.65	2.1	377	0.55%
2024/10/24	2.1	17.82	3	17.85	17.55	-0.9	380	-0.22%
2024/10/23	0.1	17.68	0	17.83	17.55	0.1	372	0.04%
2024/10/22	1.5	17.76	0	0.00	17.70	1.5	375	0.40%
2024/10/21	0.2	17.85	1	17.90	17.80	-0.8	387	-0.21%
2024/10/18	0	0.00	0.1	17.95	17.80	-0.1	397	-0.02%
2024/10/16	0.2	17.55	0	0.00	17.50	0.2	430	0.06%
2024/10/15	0	17.73	0	0.00	17.55	0	447	0.00%
2024/10/14	4.4	17.61	3.9	17.71	17.65	0.5	448	0.11%
2024/10/11	3.3	17.83	1	17.85	17.70	2.4	467	0.50%
2024/10/09	1.1	17.81	0	0.00	17.80	1.1	475	0.24%
2024/10/08	2.3	17.93	0	0.00	17.85	2.3	475	0.48%
2024/10/07	0.2	17.97	0	0.00	17.95	0.2	478	0.04%
2024/10/04	0.3	18.00	0.6	18.10	17.90	-0.4	479	-0.07%
2024/10/01	0.1	18.17	0	0.00	18.15	0.1	483	0.01%
2024/09/30	1	18.30	0.1	18.15	18.20	0.9	494	0.19%
2024/09/27	0.5	18.10	0	0.00	18.20	0.5	493	0.10%
2024/09/26	0.2	18.01	4.2	17.95	18.00	-4	487	-0.81%
2024/09/25	0.3	17.84	0	0.00	18.05	0.3	487	0.06%
2024/09/24	0.4	17.62	0	0.00	17.70	0.4	480	0.09%
2024/09/23	0.6	17.69	0	0.00	17.55	0.6	478	0.13%
2024/09/20	0.5	18.06	2	18.10	17.45	-1.5	470	-0.32%
2024/09/19	0.1	18.05	0	0.00	18.10	0.1	451	0.02%
2024/09/18	0.2	17.98	0	0.00	18.00	0.2	449	0.05%
2024/09/16	0.1	17.79	0	0.00	17.95	0.1	489	0.01%
2024/09/13	0.2	17.53	0	0.00	17.70	0.2	492	0.04%
2024/09/12	2.1	17.36	0	0.00	17.50	2.1	499	0.42%
2024/09/11	0.5	17.44	0	0.00	17.20	0.5	505	0.10%
2024/09/10	0.1	17.40	0	0.00	17.40	0.1	507	0.03%
2024/09/09	0.3	17.19	0	0.00	17.25	0.3	511	0.05%
2024/09/06	0.2	17.63	0	0.00	17.50	0.2	510	0.03%
2024/09/05	0.2	17.75	0	0.00	17.70	0.2	512	0.03%
2024/09/04	3	17.68	0	0.00	17.50	3	510	0.59%
2024/09/03	0.1	18.30	0	0.00	18.30	0.1	502	0.03%
2024/09/02	0.1	18.35	0	0.00	18.30	0.1	506	0.01%
2024/08/30	0.2	18.25	2	18.10	18.35	-1.8	511	-0.36%
2024/08/28	0.1	18.15	1	18.15	18.15	-0.9	520	-0.18%
2024/08/27	0.1	18.06	0	18.15	18.15	0.1	538	0.02%
2024/08/26	0.1	18.10	0	0.00	18.05	0.1	538	0.02%
2024/08/23	0.2	17.80	0	0.00	17.90	0.2	536	0.04%
2024/08/22	0.3	17.90	0	0.00	17.90	0.3	538	0.06%
2024/08/21	0	18.00	0	0.00	17.95	0	546	0.00%
2024/08/20	0	17.90	2	17.70	17.95	-2	546	-0.36%
2024/08/19	0	0.00	0.5	17.95	17.80	-0.5	547	-0.09%
2024/08/16	0.3	17.87	0	0.00	17.75	0.3	548	0.06%
2024/08/15	0.2	17.80	0	0.00	17.75	0.2	551	0.04%
2024/08/14	0.4	17.92	0	0.00	17.80	0.4	556	0.07%
2024/08/13	0	17.75	0	0.00	17.95	0	557	0.00%
2024/08/12	0	0.00	0	17.80	17.70	0	563	0.00%
2024/08/09	0	17.55	0	0.00	17.50	0	566	0.00%
2024/08/08	2.4	17.14	0	0.00	17.20	2.4	554	0.44%
2024/08/07	2.3	17.50	0.5	17.60	17.40	1.8	554	0.33%
2024/08/06	0.2	17.23	0	0.00	17.40	0.2	544	0.04%
2024/08/05	4.1	17.29	1	17.30	17.20	3.2	533	0.59%
2024/08/02	0.4	18.05	0	0.00	17.95	0.4	515	0.09%
2024/08/01	0	18.20	0	0.00	18.25	0	520	0.00%
2024/07/31	0.1	18.14	1	18.15	18.00	-0.9	525	-0.17%
2024/07/30	0.1	18.02	0	0.00	18.10	0.1	535	0.03%
2024/07/29	0.5	18.12	0	0.00	18.15	0.5	558	0.09%
2024/07/26	0.3	18.00	0	0.00	17.95	0.3	571	0.05%
2024/07/23	0.2	18.07	0.6	18.05	18.00	-0.4	646	-0.06%
2024/07/22	3.7	17.87	0	17.90	17.85	3.7	647	0.56%
2024/07/19	4.7	18.11	0	0.00	17.95	4.7	639	0.74%
2024/07/18	3.7	18.21	0	0.00	18.20	3.7	631	0.59%
2024/07/17	3.3	18.58	1.9	18.65	18.60	1.4	621	0.23%
2024/07/16	0.1	18.70	0	0.00	18.55	0.1	610	0.02%
2024/07/15	0.6	18.70	0	0.00	18.70	0.6	596	0.10%
2024/07/12	0.2	18.73	0	0.00	18.70	0.2	597	0.03%
2024/07/11	0.1	18.70	0	0.00	18.70	0.1	579	0.01%
2024/07/10	2.8	18.63	1.9	18.70	18.65	0.9	579	0.16%
2024/07/09	0.4	18.63	0	0.00	18.55	0.4	581	0.06%
2024/07/08	0.2	18.77	0	0.00	18.70	0.2	579	0.03%
2024/07/05	0.3	18.70	0	0.00	18.75	0.3	580	0.04%
2024/07/04	1.2	18.70	0	0.00	18.65	1.2	581	0.20%
2024/07/03	0.1	18.49	0	0.00	18.50	0.1	575	0.02%
2024/07/02	0.6	18.46	0	0.00	18.40	0.6	577	0.10%
2024/07/01	1.8	18.44	0	0.00	18.45	1.8	591	0.31%
2024/06/28	0.7	18.48	0	0.00	18.30	0.7	592	0.11%
2024/06/27	0.3	18.38	0	0.00	18.30	0.3	589	0.06%
2024/06/26	1.7	18.40	0	0.00	18.35	1.7	589	0.29%
2024/06/25	0.7	18.41	0	18.55	18.45	0.6	592	0.10%
2024/06/24	1.6	18.39	0	0.00	18.35	1.6	593	0.26%
2024/06/21	0.4	18.39	0	0.00	18.40	0.4	596	0.06%
2024/06/20	0.9	18.27	0.1	18.20	18.35	0.8	558	0.14%
2024/06/19	0.2	18.25	0	0.00	18.15	0.2	556	0.04%
2024/06/18	0.3	18.28	0	0.00	18.30	0.3	553	0.05%
2024/06/17	0.4	18.31	0	0.00	18.30	0.4	552	0.07%
2024/06/14	0.2	18.30	0	0.00	18.30	0.2	552	0.03%
2024/06/13	0.6	18.24	0.3	18.35	18.20	0.3	549	0.05%
2024/06/12	1	18.29	0	0.00	18.20	1	554	0.18%
2024/06/11	1	18.41	0	0.00	18.15	1	552	0.18%
2024/06/07	0.4	18.50	0.4	18.50	18.40	-0.1	548	-0.01%
2024/06/06	10.6	18.30	0	0.00	18.25	10.6	550	1.93%
2024/06/05	1	18.51	0	0.00	18.45	1	547	0.18%
2024/06/04	1.4	18.42	0.4	18.55	18.30	1.1	544	0.19%
2024/06/03	3.2	18.54	4.1	18.55	18.65	-0.9	544	-0.16%
2024/05/31	0.2	18.28	0.5	18.21	19.00	-0.3	535	-0.06%
2024/05/30	9.3	18.02	3	18.12	17.90	6.3	521	1.22%
2024/05/29	4.6	18.06	0.1	18.15	18.10	4.5	524	0.86%
2024/05/28	4.6	18.13	3	18.05	18.15	1.6	521	0.31%
2024/05/27	2.3	18.05	0.8	18.05	17.95	1.5	525	0.29%
2024/05/24	0.9	18.18	0	0.00	18.05	0.9	521	0.17%
2024/05/23	1.4	18.27	0	0.00	18.10	1.4	520	0.27%
2024/05/22	1.6	18.44	1.9	18.47	18.40	-0.3	517	-0.06%
2024/05/21	1.1	18.42	0	0.00	18.30	1.1	517	0.21%
2024/05/20	1.3	18.52	2	18.57	18.55	-0.6	511	-0.12%
2024/05/17	1.2	18.46	0.1	18.60	18.45	1.1	508	0.21%
2024/05/16	0.6	18.51	3	18.50	18.50	-2.4	526	-0.46%
2024/05/15	3.7	18.30	2	18.39	18.25	1.8	522	0.34%
2024/05/14	0.2	18.42	0	0.00	18.30	0.2	519	0.04%
2024/05/13	0.1	18.45	0	0.00	18.35	0.1	515	0.02%
2024/05/10	0.4	18.28	0	0.00	18.30	0.4	509	0.08%
2024/05/09	2	18.38	0.9	18.45	18.20	1.1	506	0.22%
2024/05/08	0.6	18.40	0	0.00	18.35	0.6	503	0.12%
2024/05/07	0.5	18.47	0	0.00	18.40	0.5	499	0.11%
2024/05/06	1.9	18.59	0	18.70	18.50	1.9	489	0.38%
2024/05/03	1.5	18.63	0.9	18.70	18.55	0.6	477	0.13%
2024/05/02	1.1	18.74	1.1	18.69	18.85	0	463	0.00%
2024/04/30	3.9	18.33	0	0.00	18.40	3.9	435	0.89%
2024/04/29	4.7	18.69	5.1	18.60	18.75	-0.4	418	-0.10%
2024/04/26	0.2	18.06	0	17.95	17.90	0.2	340	0.05%
2024/04/25	3.2	17.87	1	17.99	17.85	2.1	335	0.63%
2024/04/24	1.4	17.88	0	0.00	17.80	1.4	333	0.43%
2024/04/23	4.4	17.91	3	17.89	17.90	1.4	334	0.43%
2024/04/22	3.2	17.89	0	0.00	17.80	3.2	339	0.95%
2024/04/19	1	17.40	0	0.00	17.55	1	329	0.31%
2024/04/18	0	0.00	2	17.75	17.80	-2	323	-0.62%
2024/04/15	0	17.65	0	17.65	17.60	0	310	-0.01%
2024/04/12	0.1	17.65	0	0.00	17.55	0.1	306	0.03%
2024/04/11	0	0.00	1	17.70	17.75	-1	302	-0.33%
2024/04/10	2	17.75	0	0.00	17.85	2	298	0.67%
2024/04/03	0.1	17.55	0	0.00	17.45	0.1	284	0.03%
2024/04/02	0	17.45	0	17.45	17.35	0	269	0.00%
2024/04/01	0.5	17.44	0	0.00	17.50	0.5	267	0.18%
2024/03/29	0.1	17.34	0	0.00	17.40	0.1	266	0.05%
2024/03/28	6	17.40	1	17.50	17.40	5	264	1.89%
2024/03/25	0.1	17.10	0	17.20	17.10	0.1	250	0.04%
2024/03/22	0.1	17.20	0	17.15	17.10	0.1	248	0.05%
2024/03/21	0	17.25	0	0.00	17.20	0	245	0.01%
2024/03/20	1.5	17.05	0	0.00	17.10	1.5	243	0.63%
2024/03/19	0.2	17.15	0	17.25	17.15	0.2	240	0.09%
2024/03/18	0	17.30	0	0.00	17.15	0	239	0.00%
2024/03/15	0.2	17.33	0	0.00	17.20	0.2	237	0.08%
2024/03/14	0.1	17.35	0	0.00	17.35	0.1	235	0.06%
2024/03/13	1	17.25	0	0.00	17.25	1	235	0.43%
2024/03/12	0.1	17.35	0	0.00	17.30	0.1	233	0.02%
2024/03/11	0.1	17.31	0	0.00	17.35	0.1	228	0.05%
2024/03/08	0.2	17.32	0	0.00	17.30	0.2	228	0.11%
2024/03/07	4.1	17.49	0	0.00	17.45	4.1	226	1.79%
2024/03/06	0	17.60	1	17.65	17.60	-1	223	-0.45%
2024/03/05	0	17.70	1	17.60	17.55	-1	233	-0.42%
2024/03/04	0.3	17.71	0	0.00	17.70	0.3	229	0.12%
2024/03/01	0.5	17.80	0	0.00	17.80	0.5	230	0.20%
2024/02/29	0.1	17.90	0	17.90	17.70	0.1	230	0.02%
2024/02/27	2.1	17.88	0	0.00	17.85	2.1	226	0.92%
2024/02/23	0.1	18.13	0	0.00	18.00	0.1	221	0.04%
2024/02/22	1	18.10	1	18.20	18.10	0	222	0.01%
2024/02/21	0.1	18.04	0	0.00	18.05	0.1	219	0.04%
2024/02/20	0	17.90	0	0.00	18.05	0	223	0.00%
2024/02/19	1.7	17.76	0	0.00	17.90	1.7	224	0.74%
2024/02/16	0.2	17.99	0	0.00	17.85	0.2	206	0.08%
2024/02/15	0	17.82	0	0.00	17.95	0	203	0.01%
2024/02/05	0.3	18.01	0	0.00	17.95	0.3	203	0.15%
2024/02/02	0.1	18.15	0	0.00	18.15	0.1	203	0.05%
2024/02/01	0.2	18.29	0	0.00	18.10	0.2	203	0.09%
2024/01/31	1.1	17.85	0	0.00	17.85	1.1	204	0.54%
2024/01/30	0.1	18.17	0	0.00	18.05	0.1	204	0.07%
2024/01/26	0	18.23	0	0.00	18.15	0	208	0.00%
2024/01/25	1	18.00	0	0.00	18.05	1	210	0.49%
2024/01/24	0.1	18.20	0	0.00	18.05	0.1	211	0.07%
2024/01/23	1	18.00	0	0.00	18.05	1	212	0.47%
2024/01/22	0.1	18.13	0	18.20	18.10	0.1	214	0.04%
2024/01/19	0	18.10	0	0.00	18.00	0	213	0.01%
2024/01/17	0.1	18.07	0	0.00	18.05	0.1	212	0.03%
2024/01/16	1.2	18.28	0	0.00	18.15	1.2	208	0.57%
2024/01/15	1	18.70	0	0.00	18.60	1	201	0.50%
2024/01/12	0.4	18.72	0	0.00	18.70	0.4	205	0.19%
2024/01/11	1	18.65	0	0.00	18.70	1	206	0.48%
2024/01/08	0.1	18.90	0	0.00	18.80	0.1	211	0.06%
2024/01/05	0.1	18.75	0	0.00	18.75	0.1	211	0.03%
2024/01/04	0.1	18.76	4.1	18.70	18.70	-4	216	-1.85%
2024/01/03	0.2	18.86	0	0.00	18.70	0.2	219	0.07%
2023/12/29	0	19.15	0	0.00	19.05	0	217	0.01%
2023/12/28	0	0.00	1	19.05	19.15	-1	220	-0.45%
2023/12/27	0	19.00	0	0.00	19.05	0	223	0.01%
2023/12/25	0.1	18.90	0	0.00	18.90	0.1	225	0.02%
2023/12/22	1	18.95	0	0.00	18.90	1	225	0.45%
2023/12/21	1	18.85	0	0.00	18.90	1	226	0.44%
2023/12/19	0.1	19.00	0	19.00	18.95	0.1	231	0.05%
2023/12/15	0	19.10	0	0.00	19.15	0	236	0.01%
2023/12/14	0	19.05	0	18.95	19.10	0	240	0.00%
2023/12/12	0.3	19.16	0	0.00	19.15	0.3	268	0.13%
2023/12/11	0.1	19.10	0	0.00	19.20	0.1	279	0.03%
2023/12/08	0	19.10	0	0.00	19.20	0	276	0.01%
2023/12/07	0	19.10	0	0.00	19.10	0	279	0.01%
2023/12/06	0.3	19.13	0	0.00	19.20	0.3	283	0.11%
2023/12/05	0.1	19.12	0	0.00	19.15	0.1	285	0.03%
2023/12/04	0.1	19.20	0	0.00	19.15	0.1	286	0.03%
2023/12/01	0	19.22	0	0.00	19.30	0	291	0.01%
2023/11/30	1	19.15	0	0.00	19.35	1	292	0.34%
2023/11/27	0	19.05	0	0.00	18.95	0	292	0.00%
2023/11/24	0	19.00	0	0.00	18.95	0	296	0.01%
2023/11/22	0	19.10	0	19.00	19.00	0	303	0.00%
2023/11/21	0	0.00	0	19.00	19.10	0	307	0.00%
2023/11/20	0	19.00	6	19.00	18.95	-6	308	-1.94%
2023/11/17	6	18.90	16	19.00	19.00	-10	311	-3.21%
2023/11/15	0	0.00	1.1	18.37	18.60	-1.1	321	-0.34%
2023/11/14	1.1	18.30	0	0.00	18.25	1.1	320	0.35%
2023/11/13	0.1	18.30	0	0.00	18.35	0.1	324	0.03%
2023/11/10	0	0.00	0	18.25	18.30	0	331	0.00%
2023/11/07	0.1	18.35	0	0.00	18.30	0.1	348	0.02%
2023/11/06	0	0.00	5	18.40	18.40	-5	361	-1.38%
2023/11/03	0	0.00	0.2	18.05	18.15	-0.2	369	-0.04%
2023/10/31	2	17.85	0.2	18.00	17.80	1.8	382	0.47%
2023/10/30	0.2	17.95	0	0.00	17.90	0.2	390	0.05%
2023/10/27	1	17.90	0	0.00	17.90	1	394	0.25%
2023/10/26	3	17.90	0	0.00	17.90	3	400	0.75%
2023/10/24	0	17.94	0	0.00	17.85	0	412	0.00%
2023/10/20	3.1	17.75	0	0.00	17.90	3.1	443	0.69%
2023/10/19	3	18.10	0	0.00	18.10	3	447	0.67%
2023/10/17	0.1	18.30	0	0.00	18.20	0.1	454	0.01%
2023/10/13	0	18.45	0	0.00	18.40	0	470	0.00%
2023/10/12	0	18.30	0	0.00	18.35	0	479	0.01%
2023/10/05	0	18.45	0	0.00	18.35	0	496	0.00%
2023/10/04	1	18.40	0	0.00	18.35	1	518	0.19%
2023/10/02	0.1	18.56	0	0.00	18.65	0.1	533	0.01%
2023/09/22	0	18.80	0	0.00	18.55	0	583	0.00%
2023/09/21	0.2	18.73	0	0.00	18.65	0.2	590	0.03%
2023/09/20	0	18.95	0	0.00	18.75	0	599	0.00%
2023/09/19	0.1	19.10	0	0.00	18.95	0.1	618	0.01%
2023/09/18	0.3	19.37	0	0.00	19.20	0.3	667	0.04%
2023/09/15	0	0.00	1.1	18.90	19.60	-1.1	752	-0.14%
2023/09/13	0	0.00	2	18.80	18.80	-2	1,043	-0.19%
2023/09/12	0.1	18.65	0	0.00	18.70	0.1	1,097	0.01%
2023/09/08	0	18.65	0	0.00	18.50	0	1,139	0.00%
2023/09/07	0	18.70	0	0.00	18.55	0	1,141	0.00%
2023/09/06	1	18.60	8	18.60	18.55	-7	1,144	-0.61%
2023/09/04	0	19.00	0	0.00	18.90	0	1,149	0.00%
2023/09/01	2	19.13	2	19.00	19.00	0	1,157	0.00%
2023/08/30	0.1	18.60	0	0.00	18.65	0.1	1,158	0.01%
2023/08/28	1	18.45	0	0.00	18.45	1	1,182	0.08%
2023/08/23	0.1	18.75	0	0.00	18.60	0.1	1,252	0.00%
2023/08/22	3.4	18.59	0	0.00	18.50	3.4	1,253	0.27%
2023/08/18	1	18.95	0	0.00	19.10	1	1,243	0.08%
2023/08/16	2	18.97	0	0.00	18.90	2	1,242	0.16%
2023/08/15	0	19.35	0	0.00	19.15	0	1,239	0.00%
2023/08/14	1.1	19.34	0	0.00	19.20	1.1	1,240	0.09%
2023/08/11	0.2	19.90	0	0.00	19.90	0.2	1,241	0.02%
2023/08/10	2	19.90	2	19.80	19.85	0	1,239	0.00%
2023/08/08	1	20.60	2	20.60	20.60	-1	1,221	-0.08%
2023/08/07	2.1	20.73	0.1	20.80	20.85	2	1,218	0.16%
2023/08/04	1	20.70	0	0.00	20.75	1	1,217	0.08%
2023/08/02	1	20.70	0	0.00	20.70	1	1,222	0.08%
2023/08/01	0	20.85	0	0.00	21.00	0	1,223	0.00%
2023/07/31	0	0.00	1	20.95	20.85	-1	1,222	-0.08%
2023/07/28	1	20.90	0	0.00	21.00	1	1,221	0.08%
2023/07/26	0	21.41	0	0.00	21.35	0	1,240	0.00%
2023/07/25	2	21.30	0	0.00	21.30	2	1,227	0.16%
2023/07/19	1	21.10	0	0.00	21.15	1	1,296	0.08%
2023/07/18	0	21.38	0	0.00	21.35	0	1,321	0.00%
2023/07/17	0	21.30	3	21.25	21.40	-3	1,316	-0.23%
2023/07/14	0	21.25	0	0.00	21.25	0	1,314	0.00%
2023/07/13	0	0.00	0	21.65	21.25	0	1,316	0.00%
2023/07/12	0.1	21.60	0.3	21.40	21.45	-0.2	1,331	-0.01%
2023/07/11	0	0.00	2	21.48	21.60	-2	1,331	-0.15%
2023/07/10	1	20.80	0	0.00	20.75	1	1,316	0.08%
2023/07/07	2	21.00	0	0.00	21.00	2	1,311	0.15%
2023/07/06	1	21.50	1	21.45	21.35	0	1,298	0.00%
2023/07/05	0	0.00	1	21.70	21.65	-1	1,288	-0.08%
2023/07/04	4	21.60	0	0.00	21.50	4	1,278	0.31%
2023/07/03	1	21.60	1	21.65	21.80	0	1,263	0.00%
2023/06/30	0	0.00	1	21.40	21.50	-1	1,251	-0.08%
2023/06/29	1	21.45	7	21.63	21.40	-6	1,242	-0.48%
2023/06/27	2.1	21.50	1.3	21.34	21.35	0.9	1,222	0.07%
2023/06/26	3.1	22.03	5.5	22.04	21.80	-2.5	1,201	-0.20%
2023/06/21	5.4	22.80	9	22.60	22.85	-3.6	1,154	-0.31%
2023/06/20	27	23.44	20	23.35	23.35	7	1,052	0.66%
2023/06/19	1	22.65	1.2	22.69	22.65	-0.2	834	-0.02%
2023/06/16	12	21.45	0	21.40	21.55	12	737	1.63%
2023/06/15	1	21.00	0	0.00	21.05	1	683	0.15%
2023/06/14	9.2	20.91	1	20.95	20.90	8.2	668	1.23%
2023/06/12	1	20.50	0	0.00	20.50	1	642	0.16%
2023/06/08	1	20.70	0	0.00	20.65	1	642	0.16%
2023/06/07	0.1	20.75	1	20.65	20.80	-1	646	-0.15%
2023/06/06	0	0.00	3	20.65	20.65	-3	646	-0.46%
2023/06/02	0	0.00	1	20.50	20.50	-1	642	-0.16%
2023/06/01	6.1	20.78	5	20.50	20.50	1.1	642	0.16%
2023/05/31	0	20.90	0	0.00	20.90	0	633	0.00%
2023/05/22	0	20.05	0	0.00	20.10	0	848	0.00%
2023/05/19	1	20.00	0	0.00	20.00	1	851	0.12%
2023/05/18	0	0.00	2	20.05	20.00	-2	861	-0.23%
2023/05/17	1	20.00	8	20.11	20.20	-7	864	-0.81%
2023/05/16	0	0.00	1	19.85	19.90	-1	858	-0.12%
2023/05/15	0	0.00	0.5	19.68	19.65	-0.5	857	-0.06%
2023/05/10	0	19.90	0	0.00	20.10	0	846	0.00%
2023/05/09	3	20.17	0.2	20.10	20.00	2.8	846	0.33%
2023/05/08	2	20.38	0.4	20.38	20.35	1.6	840	0.19%
2023/05/05	0	0.00	0	20.20	20.15	0	833	0.00%
2023/05/04	0	20.20	0	0.00	20.20	0	830	0.00%
2023/05/03	0	0.00	1	20.25	20.20	-1	826	-0.12%
2023/04/28	0	20.00	0	0.00	20.05	0	799	0.00%
2023/04/27	0.1	20.00	10	20.05	20.00	-10	791	-1.26%
2023/04/26	12	20.23	1	20.10	20.15	11	786	1.40%
2023/04/25	1	20.40	0	20.20	19.90	1	774	0.13%
2023/04/24	2	20.50	0	0.00	20.60	2	758	0.27%
2023/04/21	0	0.00	1	20.15	19.95	-1	704	-0.14%
2023/04/20	1	19.60	0	0.00	19.70	1	669	0.15%
2023/04/18	1	19.70	2.2	19.69	19.70	-1.2	657	-0.18%
2023/04/17	1	20.15	0	20.10	19.85	1	651	0.15%
2023/04/14	0	19.30	0	0.00	19.35	0	622	0.00%
2023/04/12	0	19.00	0	0.00	19.05	0	606	0.00%
2023/04/10	0	18.80	0	0.00	18.85	0	600	0.00%
2023/04/07	0	0.00	0	19.25	18.80	0	600	0.00%
2023/04/06	0	0.00	0	18.95	18.85	0	600	0.00%
2023/03/31	0	0.00	0	18.90	18.95	0	600	0.00%
2023/03/30	0	18.95	0	18.95	18.95	0	599	0.00%
2023/03/29	0	18.95	0	0.00	18.90	0	599	0.00%
2023/03/28	0	19.13	0	0.00	18.85	0	599	0.00%
2023/03/27	0.1	19.00	1	19.15	19.05	-1	599	-0.16%
2023/03/24	0	19.20	3.1	19.25	19.25	-3.1	599	-0.51%
2023/03/23	0	18.95	1	18.95	18.90	-1	592	-0.17%
2023/03/22	1	18.80	0	0.00	18.75	1	591	0.17%
2023/03/21	0	0.00	1	18.80	18.70	-1	589	-0.17%
2023/03/20	0	18.70	0	0.00	18.80	0	587	0.00%
2023/03/17	0	18.50	0	0.00	18.75	0	587	0.00%
2023/03/16	0	18.50	5	18.50	18.50	-5	582	-0.86%
2023/03/14	2	18.90	0	0.00	18.90	2	576	0.35%
2023/03/13	1	18.85	0	0.00	19.15	1	578	0.17%
2023/03/10	0.1	18.99	2	18.85	18.80	-1.9	573	-0.34%
2023/03/09	0.1	19.50	0	0.00	19.25	0.1	560	0.01%
2023/03/08	0	20.03	0	0.00	19.50	0	551	0.00%
2023/03/07	0	0.00	2	19.70	19.70	-2	543	-0.37%
2023/03/06	0	0.00	0.2	19.70	19.70	-0.2	540	-0.05%
2023/03/03	1	19.80	0	0.00	19.75	1	531	0.19%
2023/03/02	0.2	19.85	1	19.85	19.70	-0.8	518	-0.15%
2023/03/01	0	20.20	0	0.00	19.70	0	503	0.00%
2023/02/24	1	20.30	0	0.00	20.40	1	476	0.21%
2023/02/23	1	20.85	3.1	20.95	20.85	-2.1	453	-0.46%
2023/02/22	3	20.88	2	21.09	20.75	1	419	0.23%
2023/02/21	14.1	21.21	1.2	20.97	20.80	12.9	368	3.51%
2023/02/20	1.2	21.03	5.2	20.37	21.15	-4	298	-1.34%
2023/02/17	0	0.00	1.5	19.60	19.75	-1.5	212	-0.69%
2023/02/16	0	0.00	1.1	19.18	19.75	-1.1	209	-0.52%
2023/02/15	0.2	18.70	0.1	18.80	18.90	0.1	211	0.05%
2023/02/14	0	18.60	0	0.00	18.75	0	205	0.00%
2023/02/13	1	18.45	0	0.00	18.55	1	203	0.49%
2023/02/09	0.2	18.45	0	0.00	18.55	0.2	201	0.10%
2023/02/08	0	18.35	0	0.00	18.50	0	200	0.00%
2023/02/01	0	18.15	0	0.00	18.25	0	189	0.00%
2023/01/31	0	18.05	0	0.00	18.15	0	189	0.00%
2023/01/30	0	18.00	0	0.00	18.05	0	187	0.00%
2023/01/13	1	17.85	0	0.00	17.95	1	190	0.52%
2023/01/12	0	0.00	0.1	17.80	17.80	-0.1	191	-0.03%
2023/01/11	0	17.93	1	17.85	17.80	-1	188	-0.53%
2023/01/09	0	17.70	0	0.00	17.75	0	190	0.00%
2023/01/03	0	0.00	6	17.30	17.35	-6	195	-3.07%
2022/12/30	4	17.45	0	0.00	17.40	4	195	2.04%
2022/12/29	3	17.40	0	0.00	17.40	3	197	1.52%
2022/12/23	3	17.40	0	0.00	17.50	3	201	1.49%
2022/12/22	0	18.15	0	0.00	17.60	0	204	0.00%
2022/12/19	2	17.45	0	0.00	17.50	2	213	0.94%
2022/12/15	0	17.65	0	0.00	17.70	0	214	0.00%
2022/12/08	0	17.80	0	0.00	17.70	0	214	0.00%
2022/12/07	0	18.00	0	0.00	17.95	0	219	0.00%
2022/12/05	0	18.18	0	0.00	18.40	0	216	0.00%
2022/12/02	0	18.05	0	0.00	18.05	0	212	0.00%
2022/11/15	0.1	17.05	0	0.00	17.40	0.1	215	0.05%
2022/11/14	0	16.60	0	0.00	16.80	0	214	0.00%
2022/11/11	2	16.50	0	0.00	16.55	2	210	0.95%
2022/11/09	0.1	16.30	0	0.00	16.30	0.1	194	0.05%
2022/11/01	0.1	16.10	0	0.00	16.10	0.1	198	0.03%
2022/10/25	0.1	15.88	0	0.00	15.80	0.1	217	0.05%
2022/10/21	0	0.00	2	16.00	16.10	-2	217	-0.92%
2022/10/20	0.1	16.05	0	0.00	16.10	0.1	215	0.04%
2022/10/18	0	0.00	1	16.40	16.40	-1	209	-0.48%
2022/10/17	1	16.00	0	0.00	16.00	1	207	0.48%
2022/10/13	1	16.30	0	0.00	16.25	1	208	0.48%
2022/10/11	0	16.90	0	0.00	16.70	0	215	0.00%
2022/10/04	0	0.00	0	16.85	16.90	0	226	0.00%
2022/09/30	0	16.95	0	0.00	16.90	0	227	0.00%
2022/09/22	0	17.70	0	0.00	17.85	0	235	0.00%
2022/09/16	0	17.95	0	0.00	17.80	0	242	0.00%
2022/09/12	0	0.00	0	18.00	17.90	0	255	0.00%
2022/09/08	0	18.00	0	0.00	17.85	0	259	0.00%
2022/08/15	0	0.00	2	17.70	17.75	-2	274	-0.73%
2022/08/10	0	17.85	0	0.00	17.80	0	282	0.00%
2022/08/03	0	18.15	0	0.00	17.90	0	326	0.00%
2022/07/25	0.1	18.10	0	0.00	17.90	0.1	359	0.03%
2022/07/18	0	17.95	0	0.00	17.75	0	390	0.00%
2022/07/13	0.1	18.10	0	0.00	18.10	0.1	391	0.02%
2022/07/12	0.1	17.85	0	0.00	17.75	0.1	391	0.02%
2022/07/05	0	0.00	10	17.93	18.00	-10	406	-2.46%
2022/06/30	0	17.90	0	0.00	18.10	0	415	0.00%
2022/06/28	0	18.40	0	0.00	18.30	0	425	0.00%
2022/06/24	0	18.40	3	18.30	18.40	-3	430	-0.70%
2022/06/22	1	17.90	0	0.00	17.80	1	428	0.23%
2022/06/16	0	18.41	0	0.00	18.20	0	446	0.01%
2022/06/15	1	18.30	0	0.00	18.35	1	459	0.22%
2022/06/13	0	18.25	0	0.00	18.25	0	461	0.00%
2022/06/06	0	19.10	0	0.00	18.85	0	480	0.00%
2022/06/02	0	18.81	0	0.00	18.75	0	491	0.00%
2022/05/27	0	18.85	0	0.00	18.70	0	530	0.01%
2022/05/24	0	18.20	0	0.00	18.10	0	581	0.00%
2022/05/23	0	18.10	0	0.00	18.15	0	590	0.00%
2022/05/20	0.1	17.90	0	0.00	18.00	0.1	596	0.02%
2022/05/18	0	18.05	0	0.00	18.20	0	639	0.00%
2022/05/16	0.1	18.00	6	17.96	17.95	-5.9	674	-0.87%
2022/05/09	0	19.45	1	19.05	19.00	-1	639	-0.16%
2022/05/05	2	19.70	0	0.00	19.70	2	632	0.32%
2022/05/04	0	19.80	1	19.70	19.85	-1	633	-0.16%
2022/04/29	1	19.85	0	0.00	19.85	1	633	0.16%
2022/04/28	0.1	19.80	0	0.00	19.85	0.1	634	0.01%
2022/04/25	0.1	20.00	0	0.00	19.95	0.1	622	0.01%
2022/04/22	3	20.20	0	0.00	20.10	3	615	0.49%
2022/04/15	0	20.45	0	20.25	20.25	0	611	0.01%
2022/04/11	0	0.00	1	20.70	20.45	-1	603	-0.17%
2022/04/07	6	20.59	0.1	20.75	20.55	5.9	597	0.99%
2022/04/06	0	20.60	0	0.00	20.80	0	594	0.00%
2022/04/01	3	20.90	0	0.00	20.90	3	595	0.50%
2022/03/30	0	0.00	1	20.65	20.85	-1	583	-0.17%
2022/03/29	1	20.60	6	20.60	20.50	-5	584	-0.86%
2022/03/28	0	20.60	0	0.00	20.55	0	584	0.00%
2022/03/24	7	20.63	0	0.00	20.60	7	581	1.20%
2022/03/23	0	0.00	1	20.75	20.75	-1	576	-0.17%
2022/03/21	1	20.85	0	0.00	20.85	1	571	0.18%
2022/03/18	0	0.00	0	20.75	20.95	0	563	0.00%
2022/03/16	0	20.20	2	20.15	20.20	-2	556	-0.36%
2022/03/15	0	0.00	5	20.20	20.10	-5	553	-0.90%
2022/03/11	0	20.40	5	20.45	20.20	-5	547	-0.91%
2022/03/10	2	20.45	0	0.00	20.45	2	541	0.37%
2022/03/09	0	20.25	0	0.00	20.30	0	539	0.00%
2022/03/08	3	20.18	0	0.00	19.95	3	544	0.55%
2022/03/07	1	20.25	0	0.00	20.25	1	535	0.19%
2022/03/04	0	21.15	0	0.00	20.80	0	529	0.00%
2022/03/03	1	21.30	0	0.00	21.30	1	525	0.19%
2022/03/02	0	0.00	4	21.26	21.20	-4	535	-0.75%
2022/03/01	0	0.00	16	21.18	21.20	-16	528	-3.03%
2022/02/25	0	20.95	2	20.93	20.90	-2	516	-0.39%
2022/02/24	1	21.40	0	0.00	20.80	1	512	0.20%
2022/02/23	1	21.00	24	20.95	21.05	-23	496	-4.63%
2022/02/22	1	20.85	2	20.60	20.70	-1	494	-0.20%
2022/02/21	1	21.10	9	21.03	21.05	-8	505	-1.58%
2022/02/18	14	21.11	10	21.19	21.05	4	500	0.80%
2022/02/17	23	20.79	1	21.00	20.65	22	478	4.60%
2022/02/16	0	20.30	0	0.00	20.20	0	444	0.00%
2022/02/07	0	20.10	0	0.00	20.25	0	546	0.00%
2022/01/26	0	20.05	0	0.00	19.90	0	547	0.01%
2022/01/25	1	19.90	0	0.00	19.90	1	548	0.18%
2022/01/24	5	20.01	1	20.10	20.05	4	545	0.73%
2022/01/21	3	20.10	0	0.00	20.10	3	541	0.55%
2022/01/20	0	0.00	1	20.20	20.20	-1	536	-0.19%
2022/01/19	4	20.15	0	0.00	20.15	4	543	0.74%
2022/01/18	0	20.30	0	0.00	20.20	0	542	0.00%
2022/01/17	4.2	20.20	0	0.00	20.20	4.2	541	0.77%
2022/01/13	1	20.20	0	0.00	20.30	1	538	0.19%
2022/01/12	2	20.25	0	0.00	20.25	2	541	0.37%
2022/01/07	3	20.35	0	0.00	20.35	3	542	0.55%
2022/01/04	0.1	20.55	0	0.00	20.55	0.1	558	0.02%
2021/12/28	1	20.50	0	0.00	20.70	1	577	0.17%
2021/12/24	0	20.50	0	0.00	20.50	0	590	0.00%
2021/12/21	1	20.40	1	20.45	20.45	0	608	0.00%
2021/12/15	0	0.00	2	20.25	20.25	-2	682	-0.29%
2021/12/10	2	20.75	0	0.00	20.75	2	686	0.29%
2021/12/06	0.1	20.45	0	0.00	20.50	0.1	783	0.01%
2021/11/30	0	0.00	60	20.40	20.75	-60	944	-6.35%
2021/11/29	0	0.00	1	20.20	20.30	-1	959	-0.10%
2021/11/26	2	20.43	1	20.45	20.35	1	981	0.10%
2021/11/22	1	21.00	1	21.05	21.00	0	1,002	0.00%
2021/11/19	1	21.40	0	0.00	21.30	1	994	0.10%
2021/11/18	1	21.45	8	21.39	21.55	-7	992	-0.71%
2021/11/17	1	21.15	5	21.16	21.30	-4	978	-0.41%
2021/11/16	4	20.88	0	0.00	21.00	4	980	0.41%
2021/11/15	0	0.00	20	20.90	20.90	-20	986	-2.03%
2021/11/11	3	20.70	0	0.00	21.05	3	1,003	0.30%
2021/11/10	103	21.41	23	20.87	20.85	80	1,009	7.92%	大買/
2021/11/09	1	20.30	0	0.00	20.35	1	950	0.11%
2021/11/08	0	0.00	1	20.25	20.25	-1	947	-0.11%
2021/11/05	16	20.10	0	0.00	20.25	16	950	1.68%
2021/11/02	1	20.20	0	0.00	20.10	1	963	0.10%
2021/10/29	20	20.20	0	0.00	20.20	20	986	2.03%
2021/10/28	1	20.25	0	0.00	20.25	1	1,003	0.10%
2021/10/25	0	0.00	3	20.25	20.25	-3	1,011	-0.30%
2021/10/22	3	20.18	1	20.20	20.20	2	1,025	0.19%
2021/10/21	1	20.30	0	0.00	20.40	1	1,034	0.10%
2021/10/20	0	0.00	3	20.30	20.30	-3	1,047	-0.29%
2021/10/18	3	20.30	0	0.00	20.35	3	1,060	0.28%
2021/10/14	1	20.10	2	20.23	20.30	-1	1,088	-0.09%
2021/10/13	0	0.00	7	20.31	20.20	-7	1,094	-0.64%
2021/10/12	1	20.25	4	20.05	20.10	-3	1,115	-0.27%
2021/10/07	0	0.00	1	20.55	20.65	-1	1,123	-0.09%
2021/10/06	12	20.17	1	20.35	20.15	11	1,137	0.97%
2021/10/05	1	20.10	0	0.00	20.35	1	1,152	0.09%
2021/10/04	0.4	20.35	0	0.00	20.20	0.4	1,194	0.03%
2021/10/01	0.1	20.90	0	0.00	20.60	0.1	1,275	0.01%
2021/09/29	1.1	21.20	0	0.00	21.15	1.1	1,275	0.09%
2021/09/27	2	21.23	2	21.20	21.40	0	1,293	0.00%
2021/09/24	0	0.00	1	20.95	20.80	-1	1,243	-0.08%
2021/09/23	1	20.70	0	0.00	20.75	1	1,250	0.08%
2021/09/22	2.1	20.60	1	20.75	20.65	1.1	1,255	0.08%
2021/09/17	1	21.10	7	21.22	21.35	-6	1,252	-0.48%
2021/09/16	0	0.00	5	21.20	21.20	-5	1,257	-0.40%
2021/09/15	0	0.00	5	21.25	21.15	-5	1,266	-0.39%
2021/09/14	1	21.20	3	21.42	21.40	-2	1,275	-0.16%
2021/09/13	19	21.18	14	21.04	21.25	5	1,271	0.39%
2021/09/10	0.1	20.10	0	0.00	20.00	0.1	1,241	0.00%
2021/09/09	0	0.00	5	20.25	20.20	-5	1,217	-0.41%
2021/09/08	0	0.00	18	20.45	20.30	-18	1,213	-1.48%
2021/09/07	4	22.14	1	22.16	22.10	3	1,156	0.26%
2021/09/06	8	22.41	0	0.00	22.35	8	1,119	0.71%
2021/09/03	3	22.45	1	22.40	22.50	2	1,095	0.18%
2021/09/02	0	0.00	1	22.40	22.40	-1	1,065	-0.09%
2021/09/01	1	22.50	0	0.00	22.55	1	1,053	0.09%
2021/08/31	0	22.00	6	22.30	22.35	-6	1,027	-0.58%
2021/08/30	2	22.13	0	0.00	22.05	2	1,023	0.20%
2021/08/27	0	0.00	1	21.95	22.05	-1	1,031	-0.10%
2021/08/26	1	21.75	0	0.00	21.85	1	1,055	0.09%
2021/08/18	0	20.80	9	20.43	21.20	-9	1,131	-0.79%
2021/08/17	0	21.00	5	20.95	20.70	-5	1,136	-0.44%
2021/08/16	1	21.85	3	21.20	21.25	-2	1,138	-0.18%
2021/08/13	1	21.95	0	0.00	21.95	1	1,136	0.09%
2021/08/09	4	22.29	0	0.00	22.20	4	1,257	0.32%
2021/08/06	0	0.00	1	22.25	22.35	-1	1,316	-0.08%
2021/08/05	2	22.40	0	0.00	22.35	2	1,415	0.14%
2021/08/04	1	22.45	0	0.00	22.40	1	1,516	0.07%
2021/08/03	0	0.00	0.1	23.00	22.40	-0.1	1,628	-0.01%
2021/08/02	5	22.50	1	22.45	22.50	4	1,682	0.24%
2021/07/29	5	22.50	0	0.00	22.70	5	1,836	0.27%
2021/07/28	1	22.50	0	0.00	22.60	1	1,927	0.05%
2021/07/27	0	0.00	3	22.82	22.80	-3	2,004	-0.15%
2021/07/26	0	0.00	1	22.90	22.70	-1	2,082	-0.05%
2021/07/23	0	0.00	1.1	22.67	22.70	-1.1	2,134	-0.05%
2021/07/22	1	22.35	0	0.00	22.40	1	2,220	0.05%
2021/07/21	3.5	22.56	2	22.58	22.30	1.5	2,328	0.06%
2021/07/20	4	22.63	2	22.63	22.60	2	2,438	0.08%
2021/07/16	0	0.00	9	22.70	22.35	-9	3,112	-0.29%
2021/07/15	1	22.35	0	0.00	22.35	1	3,353	0.03%
2021/07/14	3	22.37	1	22.25	22.25	2	3,575	0.06%
2021/07/13	8	22.58	0	0.00	22.55	8	3,707	0.22%
2021/07/12	21.1	23.33	20	23.10	22.90	1.1	3,781	0.03%
2021/07/09	23	23.41	20	23.25	23.25	3	3,846	0.08%
2021/07/08	23.7	23.56	57	23.91	24.00	-33.3	3,880	-0.86%
2021/07/07	0	0.00	5	22.71	22.80	-5	3,892	-0.13%
2021/07/02	1	22.60	1	22.70	22.50	0	4,031	0.00%
2021/07/01	2	22.35	0	0.00	22.30	2	4,039	0.05%
2021/06/30	10.1	22.40	0	0.00	22.40	10.1	4,085	0.25%
2021/06/29	4	22.26	5	22.35	22.25	-1	4,179	-0.02%
2021/06/28	3	22.38	0	0.00	22.40	3	4,281	0.07%
2021/06/25	0	0.00	6	22.40	22.35	-6	4,459	-0.13%
2021/06/24	0	0.00	3	22.25	22.25	-3	4,479	-0.07%
2021/06/23	5	22.00	1	22.20	22.05	4	4,525	0.09%
2021/06/22	1	21.95	0	0.00	21.90	1	4,524	0.02%
2021/06/21	1.1	21.95	1	21.95	21.65	0.1	4,520	0.00%
2021/06/18	1.2	22.02	0	0.00	22.00	1.2	4,521	0.03%
2021/06/17	0.2	22.05	0	0.00	22.20	0.2	4,597	0.00%
2021/06/15	0.1	22.15	12	22.00	22.10	-11.9	4,607	-0.26%
2021/06/10	0.5	22.00	6	22.03	22.25	-5.5	4,613	-0.12%
2021/06/09	3	22.02	30	22.25	21.90	-27	4,607	-0.59%
2021/06/08	2	22.30	0	0.00	22.25	2	4,599	0.04%
2021/06/07	2	22.38	6	22.21	22.25	-4	4,603	-0.09%
2021/06/03	0	22.95	1.5	22.87	23.00	-1.5	4,600	-0.03%
2021/06/02	7	22.56	1	22.30	22.70	6	4,576	0.13%
2021/06/01	6	22.31	0	0.00	22.20	6	4,540	0.13%
2021/05/31	5	22.45	3	22.23	22.25	2	4,527	0.04%
2021/05/28	2	21.95	2	21.93	21.95	0	4,520	0.00%
2021/05/27	0	0.00	7	21.70	21.80	-7	4,513	-0.16%
2021/05/26	0	0.00	6.3	21.76	21.85	-6.3	4,516	-0.14%
2021/05/25	2	21.60	2	21.70	21.55	0	4,515	0.00%
2021/05/24	12	21.65	15	21.74	21.60	-3	4,504	-0.07%
2021/05/21	2	21.30	14.2	21.58	21.70	-12.2	4,496	-0.27%
2021/05/20	5	21.25	0	0.00	21.20	5	4,494	0.11%
2021/05/19	0.1	21.65	1	20.90	21.45	-0.9	4,480	-0.02%
2021/05/18	3.1	21.06	2	21.13	21.30	1.1	4,465	0.02%
2021/05/17	7.2	19.96	14	20.05	19.75	-6.9	4,427	-0.15%
2021/05/14	54	21.47	45.2	21.97	21.45	8.8	4,373	0.20%
2021/05/13	18.3	21.44	14	21.72	21.55	4.3	4,307	0.10%
2021/05/12	12.1	22.86	40	23.28	22.90	-27.9	4,204	-0.66%
2021/05/11	58.8	25.60	45	25.21	24.45	13.8	4,103	0.34%
2021/05/10	3.3	24.63	24	25.19	25.35	-20.7	3,973	-0.52%
2021/05/07	52.5	24.97	37	25.25	24.80	15.5	3,907	0.40%
2021/05/06	34.5	25.02	2	24.93	25.10	32.5	3,863	0.84%
2021/05/05	26	24.63	38	24.73	24.55	-12	3,748	-0.32%
2021/05/04	74.5	24.91	97	24.02	24.15	-22.5	3,659	-0.61%
2021/05/03	9.5	25.25	19	25.48	25.00	-9.5	3,574	-0.27%
2021/04/29	9	26.13	77.4	26.04	26.00	-68.4	3,501	-1.95%
2021/04/28	22.9	26.28	12.1	26.34	26.65	10.8	3,451	0.31%
2021/04/27	14	26.27	14	26.43	26.10	0	3,379	0.00%
2021/04/26	59	26.63	6.1	26.60	26.75	52.9	3,272	1.62%
2021/04/23	82.1	26.39	48	26.67	26.70	34.1	3,159	1.08%
2021/04/22	120.8	27.13	103	27.34	27.25	17.8	2,957	0.60%	大買/大賣/
2021/04/21	45	25.30	29.1	25.05	25.60	15.9	2,510	0.63%
2021/04/20	66	24.86	46	24.58	24.60	20	2,256	0.88%
2021/04/19	15	24.49	11	24.60	24.70	4	2,044	0.20%
2021/04/16	8	23.46	20	23.41	23.85	-12	1,900	-0.63%
2021/04/15	6	22.87	6	22.89	22.95	0	1,811	0.00%
2021/04/14	11	22.11	32.1	22.13	22.40	-21.1	1,731	-1.22%
2021/04/13	11	22.39	13	22.42	22.05	-2	1,671	-0.12%
2021/04/12	8	21.84	2	21.95	21.90	6	1,574	0.38%
2021/04/09	9	21.59	5	21.72	21.65	4	1,527	0.26%
2021/04/08	7	21.84	12	21.80	21.90	-5	1,507	-0.33%
2021/04/07	45	21.25	3	21.23	21.30	42	1,461	2.87%
2021/04/06	34.3	21.21	6	21.33	21.40	28.3	1,444	1.96%
2021/04/01	51	21.23	4	21.19	21.15	47	1,399	3.36%
2021/03/31	6	20.79	4	20.79	20.85	2	1,303	0.15%
2021/03/30	19.2	20.11	16	20.31	20.50	3.2	1,206	0.26%
2021/03/29	0	19.10	0	0.00	19.25	0	1,032	0.00%
2021/03/26	5	19.10	2	18.85	19.10	3	1,030	0.29%
2021/03/25	1	18.60	0	0.00	18.65	1	1,019	0.10%
2021/03/24	0	18.50	0	0.00	18.65	0	1,019	0.00%
2021/03/23	5	18.55	0	0.00	18.50	5	1,023	0.49%
2021/03/22	0	0.00	6.1	18.62	18.65	-6.1	1,045	-0.58%
2021/03/17	0	0.00	0	17.90	17.85	0	970	0.00%
2021/03/16	1	17.95	0	0.00	17.90	1	965	0.10%
2021/03/15	0	0.00	0	17.96	17.90	0	977	0.00%
2021/03/12	0	17.85	0.2	18.05	17.95	-0.2	990	-0.02%
2021/03/11	1	18.00	1	18.10	18.05	0	998	0.00%
2021/03/10	6.1	18.10	0	0.00	18.10	6.1	1,004	0.61%
2021/03/09	2	17.75	22	17.81	18.15	-20	1,011	-1.98%
2021/03/08	0.1	17.90	0	0.00	17.75	0.1	997	0.01%
2021/03/05	0	17.65	1	17.65	17.70	-1	1,001	-0.10%
2021/03/04	1	17.55	0	0.00	17.65	1	1,028	0.10%
2021/03/02	10	17.75	0	0.00	17.50	10	1,033	0.97%
2021/02/26	1	17.65	0	0.00	17.60	1	1,039	0.10%
2021/02/24	6	17.58	0	0.00	17.65	6	1,084	0.55%
2021/02/22	0	0.00	0	17.40	17.60	0	1,076	0.00%
2021/02/19	0	0.00	1.2	17.16	17.15	-1.2	1,068	-0.11%
2021/02/18	0	0.00	1	17.15	17.20	-1	1,098	-0.09%
2021/02/17	1	16.85	0	0.00	16.90	1	1,100	0.09%
2021/01/21	5	16.80	0	0.00	16.55	5	1,175	0.43%
2021/01/20	8.2	16.70	0	0.00	16.70	8.2	1,157	0.71%
2021/01/19	6.2	17.20	0	0.00	17.15	6.2	1,132	0.55%
2021/01/15	3	17.40	3	17.25	17.20	0	1,104	0.00%
2021/01/12	1	18.00	0	0.00	18.00	1	1,045	0.10%
2021/01/08	0	18.10	0	0.00	18.60	0	1,027	0.00%
2021/01/07	0	0.00	4	18.75	18.70	-4	1,015	-0.39%
2021/01/06	5	18.62	0	0.00	18.75	5	1,009	0.50%
2020/12/30	0	0.00	16	19.10	19.05	-16	952	-1.68%
2020/12/28	0	0.00	2	18.80	18.85	-2	919	-0.22%
2020/12/24	0	0.00	0	18.55	18.75	0	900	0.00%
2020/12/22	0	0.00	31	18.54	18.30	-31	885	-3.50%
2020/12/21	0	0.00	3	18.87	19.05	-3	875	-0.34%
2020/12/18	0	0.00	2.1	18.25	18.45	-2.1	839	-0.25%
2020/12/16	30	18.45	0	18.20	18.45	30	842	3.56%
2020/12/14	0	18.00	0	0.00	18.05	0	799	0.00%
2020/12/08	5	18.10	0	0.00	18.10	5	771	0.65%
2020/12/07	5	18.20	1	18.45	18.20	4	760	0.53%
2020/12/04	1	18.27	0	0.00	18.30	1	752	0.13%
2020/12/03	0	0.00	1	18.45	18.20	-1	742	-0.13%
2020/12/02	8	18.24	0	0.00	18.30	8	744	1.07%
2020/12/01	0	0.00	1	18.20	18.30	-1	737	-0.14%
2020/11/30	1	18.45	1	18.35	18.20	0	742	0.00%
2020/11/26	0	0.00	0	17.95	18.10	0	726	0.00%
2020/11/25	7	17.96	0	0.00	18.05	7	760	0.92%
2020/11/23	0	17.45	2	17.65	17.60	-2	689	-0.29%
2020/11/20	1	17.50	0	0.00	17.50	1	690	0.14%
2020/11/19	0	17.50	0.1	17.50	17.60	-0.1	698	-0.02%
2020/11/18	0	17.40	1	17.60	17.55	-1	706	-0.14%
2020/11/17	0	0.00	2	17.50	17.45	-2	709	-0.28%
2020/11/16	0	0.00	1.4	17.10	17.20	-1.4	706	-0.19%
2020/11/13	10.5	17.11	0	0.00	17.10	10.5	707	1.48%
2020/11/12	4	17.30	4	17.20	17.30	0	705	0.00%
2020/11/11	1	17.05	1	17.30	17.20	0	717	0.00%
2020/11/10	2.9	17.31	45	17.49	17.05	-42.1	705	-5.97%
2020/11/04	0	15.80	0	0.00	15.90	0	631	0.00%
2020/10/30	2	15.60	0	0.00	15.60	2	689	0.29%
2020/10/27	0	0.00	1	15.85	15.90	-1	702	-0.14%
2020/10/06	0	0.00	3	15.80	15.90	-3	1,067	-0.28%
2020/09/28	0	0.00	5	15.85	15.80	-5	1,116	-0.45%
2020/09/25	1	15.50	0	0.00	15.65	1	1,151	0.09%
2020/09/24	5	15.70	0	0.00	15.65	5	1,158	0.43%
2020/09/21	0	0.00	2	16.75	16.80	-2	1,142	-0.18%
2020/09/18	0	0.00	2	16.70	16.70	-2	1,147	-0.17%
2020/09/11	0	0.00	10	16.65	16.50	-10	1,275	-0.78%
2020/09/09	10	16.65	0	0.00	16.65	10	1,288	0.78%
2020/09/08	2	16.65	10	16.60	16.60	-8	1,297	-0.62%
2020/08/27	0	0.00	0.3	16.20	16.25	-0.3	1,307	-0.02%
2020/08/26	15	16.30	0	0.00	16.35	15	1,309	1.15%
2020/08/21	0	0.00	4	16.35	16.35	-4	1,407	-0.28%
2020/08/20	7	16.08	0	0.00	16.10	7	1,402	0.50%
2020/08/19	0	0.00	8	16.88	16.80	-8	1,378	-0.58%
2020/08/11	5	16.40	0	0.00	16.45	5	1,355	0.37%
2020/07/31	1	16.40	0	0.00	16.60	1	1,384	0.07%
2020/07/30	3	16.20	3	16.35	16.40	0	1,387	0.00%
2020/07/29	0	0.00	3	16.40	16.40	-3	1,394	-0.22%
2020/07/27	3	16.20	0	0.00	16.10	3	1,418	0.21%
2020/07/24	4	16.55	2	16.85	16.55	2	1,393	0.14%
2020/07/23	8	16.95	0	0.00	17.00	8	1,380	0.58%
2020/07/22	10	17.95	0	0.00	18.00	10	1,350	0.74%
2020/07/10	20	17.90	0	0.00	17.90	20	1,257	1.59%
2020/07/08	2	18.20	16.3	18.20	18.20	-14.3	1,264	-1.13%
2020/07/06	0	0.00	29	18.10	18.10	-29	1,279	-2.27%
2020/07/02	2	17.65	0	0.00	17.90	2	1,296	0.15%
2020/06/29	7	17.35	0	0.00	17.35	7	1,330	0.53%
2020/06/24	7	17.65	2	17.70	17.60	5	1,334	0.37%
2020/06/22	15	18.25	1	18.25	17.90	14	1,438	0.97%
2020/06/18	0	0.00	2	17.40	17.45	-2	1,441	-0.14%
2020/06/17	2	17.20	12	17.38	17.30	-10	1,526	-0.66%
2020/06/15	5	16.75	1	16.80	16.85	4	1,700	0.24%
2020/06/12	6	16.40	3	16.70	16.85	3	1,713	0.18%
2020/06/11	2	17.10	0	0.00	16.90	2	1,724	0.12%
2020/06/10	0	0.00	2	17.40	17.30	-2	1,737	-0.12%
2020/06/08	0	0.00	3	17.10	17.10	-3	1,822	-0.16%
2020/06/04	0	0.00	2	16.95	17.00	-2	1,878	-0.11%
2020/06/03	0	0.00	2	16.85	16.90	-2	1,907	-0.10%
2020/06/02	2	16.55	0	0.00	16.70	2	1,894	0.11%
2020/05/29	3	16.50	4	16.71	16.70	-1	1,893	-0.05%
2020/05/28	17	16.99	10	16.88	16.75	7	1,879	0.37%
2020/05/26	0	0.00	7	16.19	16.25	-7	1,827	-0.38%
2020/05/25	2	15.80	2	16.00	16.05	0	1,833	0.00%
2020/05/22	3	16.00	2	16.00	16.05	1	1,841	0.05%
2020/05/21	0	0.00	2	16.10	16.10	-2	1,849	-0.11%
2020/05/19	0	0.00	3	16.25	16.20	-3	1,871	-0.16%
2020/05/18	4	16.00	3	16.25	16.05	1	1,872	0.05%
2020/05/15	10	15.88	8	15.99	16.00	2	1,871	0.11%
2020/05/14	6	16.45	0	0.00	16.20	6	1,838	0.33%
2020/05/08	2	16.85	0	0.00	16.80	2	1,844	0.11%
2020/05/06	4	16.65	0	0.00	16.70	4	1,928	0.21%
2020/05/04	4	16.78	1	16.80	16.85	3	1,933	0.16%
2020/04/30	1	17.05	7	17.13	17.20	-6	1,933	-0.31%
2020/04/29	0	0.00	3	16.65	16.65	-3	1,929	-0.16%
2020/04/27	0	0.00	5	16.35	16.45	-5	2,012	-0.25%
2020/04/23	5	16.10	5	16.40	16.20	0	2,031	0.00%
2020/04/22	5	15.80	5	16.00	16.15	0	2,036	0.00%
2020/04/21	5	16.20	0	0.00	16.10	5	2,047	0.24%
2020/04/20	9	16.46	3	16.60	16.50	6	2,042	0.29%
2020/04/17	5	16.52	8	16.77	16.60	-3	2,051	-0.15%
2020/04/16	9	16.49	0	0.00	16.60	9	2,032	0.44%
2020/04/15	0	0.00	2	16.75	16.70	-2	2,032	-0.10%
2020/04/10	1	15.80	0	0.00	16.10	1	2,070	0.05%
2020/04/07	0	0.00	4	15.30	15.45	-4	2,153	-0.19%
2020/03/31	0	0.00	3	15.15	15.15	-3	2,513	-0.12%
2020/03/30	0	0.00	4	15.00	15.10	-4	2,628	-0.15%
2020/03/27	0	0.00	2	15.10	15.10	-2	2,604	-0.08%
2020/03/24	2	14.05	0	0.00	14.10	2	2,467	0.08%
2020/03/23	3	12.80	12	12.88	13.25	-9	2,421	-0.37%
2020/03/19	0	0.00	4	13.71	13.50	-4	2,214	-0.18%
2020/03/17	5	15.15	1	15.20	15.25	4	2,169	0.18%
2020/03/16	2	16.00	14	16.12	15.80	-12	2,161	-0.56%
2020/03/13	4	15.98	0	0.00	16.30	4	2,141	0.19%
2020/03/12	6	17.67	0	0.00	17.45	6	2,102	0.29%
2020/03/11	5	18.63	0	0.00	18.50	5	2,097	0.24%
2020/03/10	2	18.30	0.7	18.30	18.30	1.3	2,099	0.06%
2020/03/09	3	19.03	2	19.00	19.00	1	2,055	0.05%
2020/03/02	1	19.40	0	0.00	19.85	1	2,070	0.05%
2020/02/27	3	19.95	0	0.00	19.95	3	2,164	0.14%
2020/02/21	3	20.00	3	20.20	20.30	0	2,275	0.00%
2020/02/20	3	20.25	3	20.45	20.20	0	2,306	0.00%
2020/02/18	0.9	20.30	1	20.35	20.30	-0.1	2,464	0.00%
2020/02/14	0.8	20.10	4	20.20	20.20	-3.2	2,507	-0.13%
2020/02/13	0	0.00	8	20.14	20.00	-8	2,546	-0.31%
2020/02/11	6	19.84	0	0.00	19.90	6	2,599	0.23%
2020/02/10	3	19.50	3	19.70	19.65	0	2,598	0.00%
2020/02/07	7	20.11	0	0.00	20.00	7	2,582	0.27%
2020/02/03	2	19.80	17	20.17	20.55	-15	2,521	-0.59%
2020/01/31	3	19.85	8	20.33	20.55	-5	2,490	-0.20%
2020/01/30	27	20.53	14	20.29	20.25	13	2,466	0.53%
2020/01/20	2	21.75	8	21.90	21.95	-6	2,396	-0.25%
2020/01/09	2	21.28	0	0.00	21.55	2	2,569	0.08%
2020/01/08	6	21.60	0	0.00	21.30	6	2,558	0.23%
2020/01/07	4	21.85	63	21.78	21.95	-59	2,524	-2.34%
2020/01/06	6	21.58	12	21.63	21.60	-6	2,496	-0.24%
2020/01/03	8	21.98	15	21.65	21.75	-7	2,480	-0.28%
2020/01/02	1	22.35	0	0.00	22.35	1	2,424	0.04%
2019/12/31	6	22.55	15	22.53	22.35	-9	2,397	-0.38%
2019/12/30	5	22.55	11	22.65	22.75	-6	2,359	-0.25%
2019/12/27	0	0.00	38	21.80	22.00	-38	2,260	-1.68%
2019/12/26	16	21.24	18.4	21.09	21.50	-2.4	2,168	-0.11%
2019/12/25	20	20.70	21	20.39	20.80	-1	1,959	-0.05%
2019/12/24	0	0.00	20	20.08	20.10	-20	1,838	-1.09%
2019/12/23	0	0.00	2	20.15	20.10	-2	1,846	-0.11%
2019/12/20	0	0.00	2	19.95	20.00	-2	1,839	-0.11%
2019/12/19	12.5	19.99	0	0.00	20.05	12.5	1,850	0.68%
2019/12/18	0.1	19.95	0	0.00	20.10	0.1	1,870	0.00%
2019/12/17	0	0.00	10	19.95	19.95	-10	1,947	-0.51%
2019/12/16	0	0.00	8	19.98	19.95	-8	1,944	-0.41%
2019/12/13	18	19.81	1	19.90	19.90	17	1,958	0.87%
2019/12/12	6.4	19.94	0	0.00	19.90	6.4	1,960	0.33%
2019/12/09	0	0.00	8	19.72	19.85	-8	1,996	-0.40%
2019/12/06	34	19.54	0	0.00	19.45	34	2,028	1.68%
2019/12/05	22	19.84	0	0.00	19.80	22	2,014	1.09%
2019/12/04	2	19.93	0	0.00	20.00	2	1,988	0.10%
2019/12/02	5	19.86	3	20.05	20.05	2	1,988	0.10%
2019/11/28	8.1	19.97	0	0.00	20.00	8.1	2,034	0.40%
2019/11/27	14.1	20.27	0	0.00	20.25	14.1	2,023	0.70%
2019/11/26	9	20.36	4	20.30	20.30	5	2,023	0.25%
2019/11/25	0	0.00	32	20.84	20.80	-32	1,938	-1.65%
2019/11/22	9	20.92	1	20.80	20.90	8	1,961	0.41%
2019/11/21	10	21.20	0	0.00	21.20	10	1,929	0.52%
2019/11/20	60	21.00	0	0.00	21.05	60	1,915	3.13%
2019/11/18	2	20.40	2	20.30	20.40	0	1,815	0.00%
2019/11/15	3	19.55	16	20.02	20.00	-13	1,783	-0.73%
2019/11/14	5	19.22	2	19.35	19.45	3	1,658	0.18%
2019/11/13	4	19.25	4	19.43	19.40	0	1,645	0.00%
2019/11/12	1	19.35	2	19.20	19.30	-1	1,641	-0.06%
2019/11/11	4	18.90	0	0.00	18.90	4	1,598	0.25%
2019/11/08	3	19.00	4	19.18	19.00	-1	1,572	-0.06%
2019/11/07	1.1	18.90	0	0.00	18.90	1.1	1,524	0.07%
2019/11/05	1	18.90	0	0.00	19.00	1	1,490	0.07%
2019/11/04	1	19.10	14	19.00	19.05	-13	1,484	-0.88%
2019/10/31	2.1	18.85	0	0.00	19.00	2.1	1,488	0.14%
2019/10/29	3	18.78	0	0.00	18.80	3	1,500	0.20%
2019/10/28	0	0.00	5	18.88	18.85	-5	1,498	-0.33%
2019/10/25	9	18.78	0	0.00	18.75	9	1,497	0.60%
2019/10/24	1	19.05	0	0.00	18.90	1	1,484	0.07%
2019/10/23	3	19.00	0	0.00	18.95	3	1,471	0.20%
2019/10/22	2	19.50	0	0.00	19.30	2	1,456	0.14%
2019/10/21	2	19.15	3	19.27	19.45	-1	1,412	-0.07%
2019/10/16	1	18.30	0	0.00	18.35	1	1,253	0.08%
2019/10/15	1	18.40	0	0.00	18.35	1	1,253	0.08%
2019/10/04	2	18.00	0	0.00	18.05	2	1,232	0.16%
2019/10/02	0	0.00	2	18.45	18.50	-2	1,215	-0.16%
2019/09/24	0	0.00	1	18.60	18.65	-1	1,202	-0.08%
2019/09/23	1	18.50	0	0.00	18.35	1	1,199	0.08%
2019/09/20	2	18.18	2	18.25	18.20	0	1,195	0.00%
2019/09/17	4	17.45	0	0.00	17.30	4	1,106	0.36%
2019/09/11	0	0.00	1	17.15	17.25	-1	1,099	-0.09%
2019/09/10	1	16.75	14	17.17	17.30	-13	1,064	-1.22%
2019/09/09	1	16.70	1	16.75	16.70	0	1,017	0.00%
2019/09/06	0	0.00	1	16.45	16.50	-1	1,002	-0.10%
2019/09/04	1	16.45	0	0.00	16.35	1	1,024	0.10%
2019/09/02	1	16.05	0	0.00	16.10	1	967	0.10%
2019/08/27	1	16.45	0	0.00	16.40	1	897	0.11%
2019/08/21	10	16.60	0	0.00	16.60	10	873	1.14%
2019/08/20	0	0.00	5	16.75	16.65	-5	929	-0.54%
2019/08/19	3	16.65	0	0.00	16.75	3	954	0.31%
2019/08/15	8	16.45	5	16.40	16.45	3	1,001	0.30%
2019/08/13	4	16.08	0	0.00	15.95	4	1,024	0.39%
2019/07/22	0	0.00	5	16.80	16.75	-5	1,184	-0.42%
2019/07/17	1	16.90	2	16.90	16.90	-1	1,174	-0.09%
2019/07/10	2	17.00	0	0.00	16.95	2	1,182	0.17%
2019/06/20	0	0.00	1	17.00	17.00	-1	1,417	-0.07%
2019/06/19	2	16.90	1	16.85	16.85	1	1,410	0.07%
2019/06/13	2	16.20	3	16.30	16.20	-1	1,386	-0.07%
2019/06/03	0	0.00	3	16.75	16.80	-3	1,332	-0.23%
2019/05/31	1	16.70	2	16.80	16.70	-1	1,324	-0.08%
2019/05/29	0	0.00	2	16.65	16.65	-2	1,315	-0.15%
2019/05/28	2	17.30	2	17.28	16.95	0	1,305	0.00%
2019/05/27	1	17.20	18	16.90	17.25	-17	1,291	-1.32%
2019/05/23	3	16.10	0	0.00	16.15	3	1,222	0.25%
2019/05/17	0	0.00	2	15.50	15.55	-2	1,191	-0.17%
2019/05/09	0	0.00	1	15.90	15.55	-1	1,130	-0.09%
2019/04/29	0	0.00	1	14.85	14.85	-1	960	-0.10%
2019/04/23	1	14.80	0	0.00	14.85	1	965	0.10%
2019/04/18	0	0.00	0.2	14.90	14.90	-0.2	949	-0.02%
2019/04/09	0	0.00	30	15.15	15.15	-30	896	-3.35%
2019/04/02	30	14.80	0	0.00	14.90	30	856	3.50%
2019/04/01	0	0.00	2	15.10	15.00	-2	827	-0.24%
2019/03/28	0	0.00	1	15.35	15.30	-1	765	-0.13%
2019/03/27	2	14.85	2	14.85	14.85	0	672	0.00%
2019/03/26	25	14.67	0	0.00	14.50	25	634	3.94%
2019/03/25	0	0.00	2	14.55	14.55	-2	626	-0.32%
2019/03/08	0	0.00	1	13.80	13.80	-1	590	-0.17%
2019/03/07	0	0.00	5	13.80	13.85	-5	600	-0.83%
2019/03/05	0	13.80	0.1	13.80	13.80	-0.1	661	-0.01%
2019/02/26	2	14.05	0	0.00	13.90	2	752	0.27%
2019/02/22	3	14.15	0	0.00	14.10	3	728	0.41%
2019/02/18	1	13.95	0	0.00	13.95	1	631	0.16%
2019/01/28	0	0.00	0	13.80	13.80	0	614	0.00%
2019/01/04	0	13.50	0	0.00	13.60	0	698	0.00%
2019/01/03	0	13.50	0	0.00	13.60	0	713	0.00%
2018/12/17	0	13.95	0	0.00	14.00	0	729	0.00%
2018/12/13	0	0.00	1	14.05	14.10	-1	730	-0.14%
2018/12/12	1	13.95	0	0.00	14.05	1	724	0.14%
2018/12/07	1	13.75	0	0.00	13.90	1	711	0.14%
2018/12/06	0	0.00	1	13.95	13.80	-1	706	-0.14%
2018/12/05	2	13.80	0	0.00	13.85	2	698	0.29%
2018/12/03	2	14.20	0	0.00	14.20	2	758	0.26%
2018/11/29	2	14.30	0	0.00	14.20	2	731	0.27%
2018/11/27	2	14.20	25	13.53	13.95	-23	675	-3.40%
2018/10/25	0	0.00	1	11.20	11.25	-1	1,011	-0.10%
2018/10/23	0	0.00	3	11.80	11.70	-3	1,039	-0.29%
2018/10/19	0	0.00	1	12.00	12.00	-1	1,226	-0.08%
2018/10/11	0	0.00	7	12.66	12.50	-7	1,303	-0.54%
2018/10/04	0	0.00	3	13.55	13.65	-3	1,303	-0.23%
2018/09/28	2	13.90	0	0.00	13.90	2	1,294	0.15%
2018/09/21	0	0.00	1	13.80	13.75	-1	1,289	-0.08%
2018/09/18	1	13.30	0	0.00	13.30	1	1,272	0.08%
2018/09/14	1	13.45	0	0.00	13.35	1	1,288	0.08%
2018/09/10	1	13.75	5	13.08	12.80	-4	1,282	-0.31%
2018/09/03	1	14.55	0	0.00	14.35	1	1,215	0.08%
2018/08/31	0	0.00	3	14.40	14.50	-3	1,210	-0.25%
2018/08/30	0	0.00	10	14.45	14.40	-10	1,214	-0.82%
2018/08/28	3	14.85	0	0.00	14.75	3	1,201	0.25%
2018/08/27	1	14.85	0	0.00	14.80	1	1,195	0.08%
2018/08/20	1	14.90	6	14.86	14.90	-5	1,215	-0.41%
2018/08/16	5	15.10	0	0.00	15.10	5	1,185	0.42%
2018/08/15	1	15.15	0	0.00	15.30	1	1,183	0.08%
2018/08/14	6	15.07	0	0.00	15.50	6	1,159	0.52%
2018/08/13	0	0.00	3	14.73	14.65	-3	1,146	-0.26%
2018/08/10	0	0.00	0.1	14.70	14.75	-0.1	1,136	-0.01%
2018/08/09	2	14.70	0	0.00	14.70	2	1,156	0.17%
2018/08/06	4	14.90	0	0.00	14.75	4	1,238	0.32%
2018/08/03	5	14.85	0	0.00	14.80	5	1,243	0.40%
2018/08/02	0	0.00	2	15.20	15.15	-2	1,257	-0.16%
2018/08/01	14	14.96	4	15.25	15.10	10	1,212	0.82%
2018/07/31	2	14.78	7	14.84	14.75	-5	1,217	-0.41%
2018/07/30	1	15.10	0	0.00	15.20	1	1,203	0.08%
2018/07/27	30	15.07	0	0.00	15.15	30	1,178	2.54%
2018/07/26	5	14.71	2	14.30	15.05	3	1,177	0.25%
2018/07/18	5	13.50	0	0.00	13.60	5	1,023	0.49%
2018/06/28	0	0.00	1	12.70	12.85	-1	1,092	-0.09%
2018/06/12	0	0.00	3	13.50	13.60	-3	1,203	-0.25%
2018/06/07	0	0.00	2	13.45	13.45	-2	1,202	-0.17%
2018/05/31	0	0.00	1	13.35	13.30	-1	1,223	-0.08%
2018/05/30	1	13.20	0	0.00	13.20	1	1,216	0.08%
2018/05/28	2	13.65	0	0.00	13.60	2	1,191	0.17%
2018/05/25	0	0.00	20	13.65	13.65	-20	1,177	-1.70%
2018/05/24	0	0.00	5	13.82	13.90	-5	1,169	-0.43%
2018/05/23	0	0.00	7	13.99	14.00	-7	1,162	-0.60%
2018/05/22	0	0.00	13	14.17	14.15	-13	1,148	-1.13%
2018/05/21	4	14.04	1	14.15	14.05	3	1,135	0.26%
2018/05/18	0	0.00	13	14.07	14.10	-13	1,102	-1.18%
2018/05/16	40	14.00	65	13.73	13.80	-25	1,033	-2.42%
2018/05/15	0	0.00	19	13.14	13.25	-19	969	-1.96%
2018/05/14	4	12.94	2	13.00	13.05	2	961	0.21%
2018/05/11	1	13.00	5	13.30	13.05	-4	936	-0.43%
2018/05/10	2	13.10	25	13.13	13.10	-23	918	-2.50%
2018/05/08	0	0.00	30	12.73	12.70	-30	847	-3.54%
2018/05/07	130	12.48	0	0.00	12.40	130	799	16.27%	大買/鉅額交易
2018/05/03	0	0.00	2.2	12.60	12.20	-2.2	771	-0.29%
2018/04/24	6	12.10	0	0.00	12.10	6	707	0.85%
2018/04/23	1	11.80	0	0.00	11.80	1	672	0.15%
2018/04/11	0	11.80	0	0.00	11.85	0	838	0.00%
2018/04/03	0	11.60	1	11.80	11.65	-1	843	-0.12%
2018/04/02	1	11.85	1	11.85	11.90	0	887	0.00%
2018/03/31	3	11.58	1	11.65	11.65	2	883	0.23%
2018/03/30	1	11.30	0	0.00	11.35	1	867	0.12%
2018/03/27	2	11.10	0	0.00	11.15	2	873	0.23%
2018/03/26	0	0.00	2	11.20	11.10	-2	850	-0.24%
2018/03/23	0	0.00	2	11.30	11.20	-2	846	-0.24%
2018/03/20	3	11.47	1	11.65	11.50	2	824	0.24%
2018/03/19	3	11.68	0	0.00	11.70	3	804	0.37%
2018/03/15	0	0.00	1	12.25	12.20	-1	764	-0.13%
2018/03/14	1	12.05	0	0.00	12.25	1	766	0.13%
2018/03/02	9	12.37	0	0.00	12.45	9	785	1.15%
2018/02/23	6	12.40	0	0.00	12.45	6	762	0.79%
2018/02/22	10	12.40	0	0.00	12.55	10	762	1.31%
2018/02/08	0	0.00	1	12.50	12.50	-1	752	-0.13%
2018/01/29	0	0.00	1	13.65	13.65	-1	743	-0.13%
2018/01/22	0	0.00	1	13.65	13.75	-1	723	-0.14%
2018/01/19	1	13.65	16	13.67	13.70	-15	716	-2.09%
2018/01/17	1	13.85	0	0.00	13.90	1	699	0.14%
2018/01/16	15	13.90	0	0.00	13.95	15	694	2.16%
2018/01/12	1	14.00	0	0.00	13.75	1	664	0.15%
2018/01/11	0	0.00	10	13.78	13.75	-10	645	-1.55%
2018/01/10	10	13.75	0	0.00	13.75	10	637	1.57%
2018/01/08	0	0.00	40	14.20	13.80	-40	613	-6.52%
2018/01/04	1	13.55	2	13.60	13.30	-1	514	-0.19%