美亞 (2020)-新光-台中券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
40.05
漲跌
▼0.35
漲幅
-0.87%
成交量
1,096張
產業
上市鋼鐵類股
258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

美亞 (2020)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2.3	40.18	5.2	40.29	40.05	-2.9	2,011	-0.14%
2024/05/08	5.1	40.22	7	40.47	40.40	-1.9	2,001	-0.09%
2024/05/07	22	40.23	2	40.95	40.45	20	1,987	1.01%
2024/05/06	1	40.65	24	40.48	40.75	-23	1,968	-1.17%
2024/05/03	10.2	40.05	13	40.37	39.90	-2.8	1,936	-0.14%
2024/05/02	2	39.85	1	39.80	39.85	1	1,918	0.05%
2024/04/30	7.4	39.96	0	39.95	39.70	7.4	1,902	0.39%
2024/04/29	6	39.93	14	40.03	40.00	-8	1,882	-0.42%
2024/04/26	4.2	38.94	3	39.20	39.25	1.2	1,827	0.06%
2024/04/25	4	39.19	6	39.33	39.15	-2	1,809	-0.11%
2024/04/24	3.2	39.10	1	39.00	39.10	2.2	1,797	0.12%
2024/04/23	0	0.00	4.1	39.23	38.95	-4.1	1,787	-0.23%
2024/04/22	0	0.00	0.8	38.74	38.80	-0.8	1,775	-0.04%
2024/04/19	12	39.23	34	38.95	39.00	-22	1,754	-1.25%
2024/04/18	4	38.90	20.1	39.00	38.90	-16.1	1,719	-0.94%
2024/04/17	0	0.00	82	38.30	38.70	-82	1,701	-4.82%
2024/04/16	45	37.82	12	37.79	37.45	33	1,691	1.95%
2024/04/15	30	38.68	46	39.07	38.50	-16	1,664	-0.96%
2024/04/12	34.1	38.33	8	38.50	38.45	26.1	1,648	1.58%
2024/04/11	0	0.00	11	38.70	38.75	-11	1,633	-0.67%
2024/04/10	14	38.39	2	38.45	38.45	12	1,629	0.74%
2024/04/09	18	38.59	1	39.10	38.90	17	1,619	1.05%
2024/04/08	0	39.30	8	39.43	39.20	-8	1,633	-0.49%
2024/04/03	12	39.30	4	39.37	38.75	8	1,615	0.50%
2024/04/02	9	39.24	2	39.55	39.15	7	1,602	0.44%
2024/04/01	5.1	38.79	14.5	39.40	39.55	-9.4	1,589	-0.59%
2024/03/29	0	0.00	24	38.02	38.25	-24	1,561	-1.54%
2024/03/27	5	37.75	6	37.68	37.70	-1	1,559	-0.06%
2024/03/26	79	37.20	0	0.00	37.15	79	1,608	4.91%
2024/03/25	17.1	37.94	5	37.90	37.90	12.1	1,618	0.75%
2024/03/22	1	37.85	1	38.00	37.90	0	1,628	0.00%
2024/03/21	3	37.58	1.2	37.55	37.85	1.8	1,701	0.11%
2024/03/20	12.2	37.55	2.4	37.39	37.35	9.8	1,757	0.56%
2024/03/19	36.6	37.69	3	38.00	37.55	33.6	1,744	1.92%
2024/03/18	37.2	37.74	42.1	38.09	37.85	-4.9	1,712	-0.29%
2024/03/15	75.4	36.95	6	37.37	36.40	69.4	1,638	4.23%
2024/03/14	106.2	38.03	73	37.62	38.15	33.2	1,533	2.16%	大買/
2024/03/13	5	36.30	4	36.43	36.45	1	1,309	0.08%
2024/03/12	8	36.31	1	36.25	36.70	7	1,293	0.54%
2024/03/11	2	36.30	0	0.00	36.70	2	1,276	0.16%
2024/03/08	1	35.55	0.1	35.10	35.55	0.9	1,233	0.08%
2024/03/07	1	35.90	1	35.85	36.05	0	1,226	0.00%
2024/03/06	0	0.00	4	36.05	36.10	-4	1,217	-0.33%
2024/03/05	3	35.35	0	0.00	35.55	3	1,198	0.25%
2024/03/04	1	35.50	0.1	35.55	35.40	0.9	1,190	0.08%
2024/03/01	3	35.65	0	0.00	35.70	3	1,181	0.25%
2024/02/29	1	35.80	3	35.82	35.80	-2	1,174	-0.17%
2024/02/27	4	35.10	2	35.00	35.20	2	1,163	0.17%
2024/02/26	2	35.45	0	0.00	35.45	2	1,149	0.17%
2024/02/23	0	35.15	6.5	35.45	35.15	-6.5	1,144	-0.57%
2024/02/22	1	34.30	10	34.48	35.15	-9	1,126	-0.80%
2024/02/21	6	34.34	2	34.30	34.30	4	1,107	0.36%
2024/02/20	10	34.85	33.4	34.53	34.45	-23.4	1,109	-2.11%
2024/02/19	11.4	34.58	18	34.34	34.90	-6.6	1,121	-0.59%
2024/02/15	3.1	32.16	2	32.80	32.95	1.1	1,066	0.10%
2024/02/05	2.1	32.06	20	32.00	32.00	-18	1,069	-1.68%
2024/02/01	1	32.70	0	0.00	32.60	1	1,076	0.10%
2024/01/31	0	32.85	1	32.95	32.90	-1	1,072	-0.09%
2024/01/30	20	32.92	1	32.85	33.00	19	1,068	1.78%
2024/01/26	4	32.60	6	32.55	32.50	-2	1,069	-0.19%
2024/01/25	2	32.15	0	0.00	32.35	2	1,066	0.19%
2024/01/24	15	32.50	5	32.35	32.20	10	1,065	0.94%
2024/01/23	2	32.10	10	32.20	32.10	-8	1,065	-0.75%
2024/01/18	2	31.45	0	0.00	31.60	2	1,053	0.19%
2024/01/17	8	31.85	0	0.00	31.45	8	1,052	0.76%
2024/01/16	1	32.20	1.2	32.19	32.05	-0.2	1,045	-0.02%
2024/01/12	0	0.00	0.2	32.42	32.25	-0.2	1,040	-0.02%
2024/01/10	0	32.55	3	32.20	31.90	-3	1,041	-0.29%
2024/01/09	0.2	32.55	46	32.41	32.55	-45.8	1,036	-4.42%
2024/01/08	1	32.80	1	32.90	32.95	0	1,027	0.00%
2024/01/05	1	33.30	8	33.14	33.00	-7	1,021	-0.69%
2024/01/04	1	33.00	1	33.00	33.10	0	1,018	0.00%
2024/01/03	1.4	33.26	26	33.30	33.40	-24.6	1,018	-2.42%
2024/01/02	58	32.93	7	33.09	33.25	51	1,001	5.09%
2023/12/29	0	32.35	0	0.00	32.05	0	955	0.00%
2023/12/28	4	32.50	5	32.65	32.35	-1	955	-0.10%
2023/12/27	4	32.99	6	33.02	32.95	-2	945	-0.22%
2023/12/26	2	33.23	9.5	33.20	33.30	-7.5	936	-0.80%
2023/12/25	1	32.40	1	32.60	32.55	0	904	0.00%
2023/12/22	12	32.42	3.3	32.38	32.25	8.7	891	0.98%
2023/12/21	2	33.05	10.4	32.79	32.95	-8.4	866	-0.97%
2023/12/20	11.4	32.59	11	32.27	32.65	0.4	815	0.05%
2023/12/19	5	31.84	9	31.29	31.55	-4	779	-0.51%
2023/12/18	23	32.74	19	32.47	32.20	4	757	0.53%
2023/12/15	14	32.13	18.1	31.61	32.15	-4.1	675	-0.61%
2023/12/14	0.1	30.55	3	30.65	30.60	-2.9	609	-0.48%
2023/12/13	3	30.07	6	30.18	30.05	-3	614	-0.49%
2023/12/12	2	30.10	0	0.00	30.05	2	696	0.29%
2023/12/11	4	30.25	0	0.00	30.30	4	746	0.54%
2023/12/08	4	30.40	2	30.40	30.35	2	806	0.25%
2023/12/06	0	0.00	2.2	30.61	30.55	-2.2	897	-0.25%
2023/12/05	4.7	30.61	4	31.03	30.70	0.7	908	0.07%
2023/12/04	0.4	30.70	0	0.00	30.75	0.4	902	0.04%
2023/11/29	0	0.00	10	30.26	30.25	-10	888	-1.13%
2023/11/24	0	0.00	2	30.15	30.05	-2	875	-0.23%
2023/11/22	2	30.38	2	30.38	30.45	0	864	0.00%
2023/11/21	1	30.30	0	0.00	30.25	1	854	0.12%
2023/11/17	15	30.33	3	30.15	30.15	12	839	1.43%
2023/11/16	2	29.95	2	30.10	30.05	0	827	0.00%
2023/11/15	10	29.60	3	29.60	29.50	7	796	0.88%
2023/11/14	0	0.00	4	29.45	29.50	-4	789	-0.51%
2023/11/13	2	29.40	2	29.28	29.25	0	783	0.00%
2023/11/10	1	28.85	0	0.00	28.85	1	770	0.13%
2023/11/09	2	29.15	0	0.00	29.20	2	773	0.26%
2023/11/08	2	28.50	0	0.00	28.50	2	768	0.26%
2023/11/06	1	28.80	0	0.00	28.90	1	793	0.13%
2023/11/03	0	0.00	4	28.76	28.75	-4	795	-0.50%
2023/10/31	0.5	28.05	1	28.65	27.95	-0.5	838	-0.06%
2023/10/30	0.5	28.85	2	28.85	28.55	-1.5	849	-0.18%
2023/10/26	2	28.95	0	0.00	28.90	2	876	0.23%
2023/10/25	0	0.00	0.2	28.95	29.00	-0.2	883	-0.02%
2023/10/24	1	28.30	0	0.00	28.70	1	901	0.11%
2023/10/23	0	0.00	1	28.25	28.40	-1	912	-0.11%
2023/10/20	0	0.00	1	27.70	27.70	-1	917	-0.11%
2023/10/19	3	27.65	2	27.80	27.80	1	922	0.11%
2023/10/17	1	28.20	0	0.00	28.50	1	925	0.11%
2023/10/11	0	28.85	3	28.00	28.00	-3	959	-0.31%
2023/10/04	4	28.60	1	28.40	28.40	3	1,096	0.27%
2023/10/03	1	29.00	0	0.00	29.10	1	1,086	0.09%
2023/10/02	1	28.70	1	28.95	28.75	0	1,078	0.00%
2023/09/27	0	0.00	1	28.80	28.85	-1	1,059	-0.09%
2023/09/25	0	0.00	2	29.20	29.30	-2	1,053	-0.19%
2023/09/22	0	0.00	2	28.95	28.75	-2	1,040	-0.19%
2023/09/19	1	28.95	0	0.00	29.00	1	1,008	0.10%
2023/09/18	2	28.60	7.3	28.62	28.60	-5.3	992	-0.53%
2023/09/15	7	29.96	12.3	28.97	28.65	-5.3	974	-0.54%
2023/09/14	6.4	30.09	7.8	29.85	29.90	-1.4	886	-0.16%
2023/09/13	19	29.18	11	29.22	29.50	8	832	0.96%
2023/09/12	5	27.95	2	28.25	28.35	3	769	0.39%
2023/09/11	14	27.84	5	27.24	27.25	9	721	1.25%
2023/09/08	6	26.70	19	26.09	26.75	-13	669	-1.94%
2023/09/06	6	25.54	0	0.00	25.50	6	670	0.89%
2023/09/05	0	0.00	2	25.83	25.65	-2	671	-0.30%
2023/09/04	2	26.00	0	0.00	26.00	2	669	0.30%
2023/09/01	0	0.00	25	25.88	25.80	-25	668	-3.74%
2023/08/31	0	0.00	14	25.72	25.65	-14	666	-2.10%
2023/08/30	0	0.00	6	25.66	25.60	-6	669	-0.90%
2023/08/29	5	25.10	5	25.35	25.40	0	673	0.00%
2023/08/28	15	25.33	1	25.30	25.30	14	673	2.08%
2023/08/25	0	25.70	49	25.59	25.55	-49	671	-7.30%
2023/08/24	10	25.33	73	25.47	25.40	-63	668	-9.43%
2023/08/23	10.5	25.39	0	0.00	25.50	10.5	662	1.59%
2023/08/22	10	25.63	0	0.00	25.60	10	658	1.52%
2023/08/18	20	25.93	27	26.20	25.90	-7	659	-1.06%
2023/08/17	4	25.95	0	0.00	25.95	4	656	0.61%
2023/08/16	16	25.74	11	25.87	26.15	5	651	0.77%
2023/08/15	3	25.90	10	26.15	25.90	-7	646	-1.08%
2023/08/14	31	26.00	0	0.00	25.85	31	640	4.84%
2023/08/11	7	26.55	11	26.55	26.55	-4	631	-0.63%
2023/08/10	10	26.03	0	0.00	26.10	10	619	1.61%
2023/08/08	0.5	27.50	0	0.00	27.30	0.5	594	0.08%
2023/08/07	2	27.10	3	27.67	27.55	-1	581	-0.17%
2023/08/04	1	27.45	0	0.00	27.45	1	550	0.18%
2023/08/02	0	0.00	12	26.95	26.60	-12	528	-2.27%
2023/08/01	12	26.67	0	0.00	26.75	12	513	2.34%
2023/07/31	2	26.65	7	26.65	26.80	-5	501	-1.00%
2023/07/27	0	0.00	1	26.40	26.55	-1	471	-0.21%
2023/07/26	1	26.10	0	0.00	26.00	1	444	0.23%
2023/07/25	6	25.50	7	25.55	25.50	-1	425	-0.24%
2023/07/24	12	25.10	5	25.45	25.10	7	414	1.69%
2023/07/21	1	25.30	4	25.58	25.30	-3	403	-0.74%
2023/07/20	0	0.00	0.1	25.00	25.75	-0.1	398	-0.03%
2023/07/19	1	24.90	0	0.00	24.95	1	386	0.26%
2023/07/18	0	0.00	10	25.48	25.50	-10	377	-2.65%
2023/07/17	0	0.00	2	25.65	26.20	-2	369	-0.54%
2023/07/14	1	25.55	8	25.49	25.60	-7	351	-1.99%
2023/07/13	0	0.00	2	26.13	25.50	-2	336	-0.59%
2023/07/12	38	26.75	39	26.38	26.50	-1	304	-0.33%
2023/07/11	5	25.30	1	25.30	25.30	4	194	2.05%
2023/07/07	0	0.00	3	23.05	22.95	-3	173	-1.73%
2023/07/03	0	23.52	0	0.00	23.30	0	168	0.01%
2023/06/27	1	23.55	0	0.00	23.55	1	162	0.62%
2023/06/21	0	0.00	10.2	23.65	23.75	-10.2	160	-6.34%
2023/06/19	10.1	23.50	0	0.00	23.65	10.1	160	6.31%
2023/06/16	8	23.63	0	0.00	23.55	8	158	5.05%
2023/06/15	0	0.00	1	23.60	23.60	-1	156	-0.64%
2023/06/13	1	23.60	4	23.75	23.60	-3	155	-1.94%
2023/06/12	1	24.65	0	0.00	24.60	1	152	0.65%
2023/06/09	4	24.30	0	0.00	24.35	4	138	2.89%
2023/06/08	0	0.00	1	24.30	24.30	-1	137	-0.73%
2023/05/31	0	23.86	0	0.00	23.80	0	135	0.00%
2023/05/25	0	0.00	5	23.90	23.85	-5	137	-3.64%
2023/05/17	4	23.85	0	0.00	23.85	4	130	3.07%
2023/05/16	0	0.00	1	23.50	23.55	-1	126	-0.79%
2023/05/10	0	0.00	0	23.15	23.05	0	123	0.00%
2023/04/20	0	0.00	5	23.30	23.40	-5	142	-3.51%
2023/04/19	0	0.00	5	23.40	23.40	-5	145	-3.43%
2023/04/18	3	23.52	0	0.00	23.40	3	145	2.07%
2023/04/17	2	23.55	0	0.00	23.60	2	144	1.39%
2023/04/14	0	0.00	1	23.55	23.60	-1	142	-0.70%
2023/04/12	0	0.00	1	23.70	23.65	-1	144	-0.69%
2023/04/11	0	0.00	1	23.60	23.60	-1	144	-0.69%
2023/04/10	0	0.00	1	23.45	23.45	-1	142	-0.70%
2023/04/06	0	0.00	0	23.55	23.45	0	142	0.00%
2023/03/28	0	23.50	0	0.00	23.45	0	150	0.00%
2023/03/27	0	23.70	0	0.00	23.50	0	154	0.00%
2023/03/22	0	23.55	0	0.00	23.45	0	166	0.00%
2023/03/20	0	23.50	0	0.00	23.45	0	196	0.00%
2023/03/17	0	23.43	0	0.00	23.40	0	197	0.00%
2023/03/15	1	23.60	0	0.00	23.60	1	197	0.51%
2023/03/13	0	23.90	0	0.00	24.00	0	195	0.00%
2023/03/10	1	23.80	0	0.00	23.75	1	195	0.51%
2023/03/08	0	24.21	1	24.20	24.30	-1	196	-0.50%
2023/03/07	1	24.30	0	0.00	24.20	1	195	0.51%
2023/03/06	0	24.00	0	0.00	24.15	0	193	0.00%
2023/03/03	0	23.95	0.2	24.00	23.90	-0.2	191	-0.12%
2023/03/02	1	23.85	0	0.00	23.90	1	192	0.52%
2023/03/01	1	23.70	0	0.00	23.65	1	190	0.52%
2023/02/24	0	23.95	1	23.75	23.80	-1	190	-0.52%
2023/02/23	0	23.90	0	0.00	23.85	0	190	0.00%
2023/02/22	0	23.90	0	0.00	23.75	0	190	0.00%
2023/02/21	0	24.55	0	0.00	23.90	0	192	0.00%
2023/02/20	0	23.85	0	23.96	23.90	0	196	0.00%
2023/02/17	0	0.00	5.6	23.81	23.85	-5.6	199	-2.80%
2023/02/16	1	23.65	0.1	23.75	23.80	0.9	203	0.44%
2023/02/13	0	0.00	0	23.85	23.65	0	206	0.00%
2023/02/10	0	23.95	0	24.00	23.75	0	207	0.00%
2023/02/08	0	0.00	0.1	24.00	23.95	-0.1	206	-0.06%
2023/02/02	0	24.20	0	0.00	23.90	0	214	0.00%
2023/01/12	0	0.00	1	23.15	23.20	-1	229	-0.44%
2023/01/09	0	0.00	2	23.30	23.20	-2	233	-0.86%
2023/01/05	2	23.10	0	0.00	23.15	2	233	0.86%
2023/01/04	0	0.00	0	23.10	23.20	0	233	0.00%
2023/01/03	0	22.95	0	0.00	23.20	0	236	0.00%
2022/12/29	1	22.95	0	0.00	22.90	1	235	0.43%
2022/12/27	0	23.50	0	0.00	23.55	0	237	0.00%
2022/12/21	1	23.50	3	23.70	23.55	-2	252	-0.79%
2022/12/19	1	23.40	0	0.00	23.20	1	256	0.39%
2022/12/14	1	23.70	1	23.70	23.70	0	269	0.00%
2022/12/13	3	24.05	2	24.30	23.75	1	269	0.37%
2022/12/02	0	0.00	2	23.33	23.30	-2	303	-0.66%
2022/12/01	0	0.00	0.1	23.50	23.40	-0.1	333	-0.04%
2022/11/28	1	23.00	0	0.00	23.15	1	357	0.28%
2022/11/16	0	23.20	1	23.10	22.90	-1	376	-0.27%
2022/11/14	0	22.95	0	0.00	23.00	0	382	0.00%
2022/11/09	0	0.00	1	22.95	22.95	-1	400	-0.25%
2022/11/07	1	22.65	0	0.00	22.85	1	414	0.24%
2022/11/04	0	0.00	1	22.50	22.55	-1	415	-0.24%
2022/10/28	0.2	21.60	0	0.00	21.55	0.2	419	0.05%
2022/10/27	1	21.80	0	0.00	21.80	1	422	0.24%
2022/10/25	0	22.10	0	0.00	21.70	0	437	0.00%
2022/10/24	0	22.00	0	0.00	22.05	0	435	0.00%
2022/10/21	1	21.50	0	0.00	21.55	1	433	0.23%
2022/10/20	0	0.00	5	22.05	21.80	-5	428	-1.17%
2022/10/17	0	23.90	0	0.00	23.40	0	411	0.00%
2022/10/13	1.2	23.72	0	0.00	22.95	1.2	410	0.28%
2022/10/12	0	23.90	0	0.00	23.90	0	408	0.01%
2022/10/11	0	23.80	0	0.00	23.95	0	409	0.00%
2022/10/07	0	0.00	1	24.35	24.05	-1	408	-0.24%
2022/09/29	2	24.05	0	26.05	23.90	2	415	0.48%
2022/09/28	2	24.20	0	0.00	23.70	2	415	0.48%
2022/09/26	1	26.05	3	25.45	25.30	-2	417	-0.48%
2022/09/23	3	26.45	1	26.50	26.60	2	418	0.48%
2022/09/21	1	25.65	1	25.90	26.00	0	420	0.00%
2022/09/20	0.1	26.10	1	26.35	26.35	-0.9	417	-0.22%
2022/09/19	2.4	26.93	5	26.77	26.45	-2.6	418	-0.62%
2022/09/16	2	27.07	11	26.92	26.85	-9	420	-2.14%
2022/09/15	2	26.63	2	26.93	27.20	0	426	0.00%
2022/09/14	14.1	26.42	3.1	26.34	26.45	11	429	2.56%
2022/09/12	2	26.55	2.1	26.50	26.50	-0.1	454	-0.02%
2022/09/08	1.1	26.01	3	25.80	26.10	-1.9	459	-0.41%
2022/09/07	26	25.64	24	25.61	25.00	2	482	0.41%
2022/09/06	0	24.90	0	0.00	24.80	0	487	0.00%
2022/09/02	0	0.00	2	24.85	24.75	-2	513	-0.39%
2022/09/01	0	0.00	2	23.85	24.20	-2	503	-0.40%
2022/08/29	1	23.95	0	0.00	23.95	1	524	0.19%
2022/08/24	4	24.68	1	24.60	24.60	3	533	0.56%
2022/08/22	1	23.50	0	0.00	23.60	1	531	0.19%
2022/08/19	0.3	24.20	0	0.00	24.10	0.3	529	0.05%
2022/08/17	10	24.50	11	24.20	24.10	-1	529	-0.19%
2022/08/10	0	0.00	2	23.75	23.80	-2	528	-0.38%
2022/08/09	0	0.00	4	23.56	24.00	-4	532	-0.75%
2022/08/02	1	22.80	0	0.00	23.15	1	583	0.17%
2022/08/01	0	23.35	1	23.25	23.30	-1	591	-0.17%
2022/07/27	1	22.05	0	0.00	22.10	1	596	0.17%
2022/07/26	0	0.00	2	22.35	22.10	-2	601	-0.33%
2022/07/20	0	0.00	1	22.50	22.45	-1	629	-0.16%
2022/07/14	0	0.00	1	21.35	21.90	-1	665	-0.15%
2022/07/12	0	21.05	0	0.00	20.90	0	671	0.00%
2022/07/11	0	21.75	0	21.70	21.65	0	678	0.00%
2022/07/08	3	21.80	0	0.00	21.80	3	682	0.44%
2022/07/06	0.1	21.20	0	0.00	21.00	0.1	697	0.01%
2022/07/04	0	0.00	1	21.05	20.95	-1	697	-0.14%
2022/07/01	2.4	20.66	1	21.15	20.35	1.4	701	0.20%
2022/06/30	0	21.30	1	21.20	20.80	-1	699	-0.14%
2022/06/29	0.4	22.10	0	0.00	22.15	0.4	694	0.05%
2022/06/23	0	0.00	100	22.55	22.25	-100	709	-14.10%
2022/06/22	1	22.60	0	0.00	22.55	1	702	0.14%
2022/06/21	0	0.00	2	24.05	23.85	-2	695	-0.29%
2022/06/20	3	24.53	2	24.45	23.65	1	693	0.15%
2022/06/17	0	25.96	0	0.00	25.80	0	685	0.01%
2022/06/16	1	27.35	0	0.00	26.85	1	687	0.15%
2022/06/15	12	30.98	0	0.00	31.00	12	651	1.84%
2022/06/14	26.3	31.15	0	0.00	31.15	26.3	624	4.21%
2022/06/13	0	0.00	1	31.85	31.75	-1	615	-0.16%
2022/06/09	1	32.05	1	32.05	32.15	0	640	0.00%
2022/06/08	5	32.20	2	32.25	32.25	3	647	0.46%
2022/06/07	3	32.13	0	0.00	32.20	3	647	0.46%
2022/06/06	0	0.00	16	31.95	32.00	-16	645	-2.48%
2022/06/02	5	31.56	1	31.50	31.65	4	662	0.60%
2022/06/01	2	31.45	4	31.60	31.65	-2	677	-0.29%
2022/05/31	0	0.00	1	31.15	31.15	-1	681	-0.15%
2022/05/27	5.1	31.00	0	0.00	30.95	5.1	702	0.72%
2022/05/25	0	30.95	0	0.00	30.90	0	725	0.00%
2022/05/24	1	30.85	1	31.00	30.95	0	730	0.00%
2022/05/19	1	30.35	0	0.00	30.65	1	757	0.13%
2022/05/18	4	30.78	0	0.00	31.00	4	756	0.53%
2022/05/13	0	30.50	0	0.00	30.15	0	743	0.00%
2022/05/12	2	30.33	0	0.00	30.00	2	740	0.27%
2022/05/10	5	31.45	0.1	31.50	31.40	4.9	718	0.68%
2022/05/09	3	32.02	0	0.00	31.95	3	715	0.42%
2022/05/06	5	32.50	1.2	32.99	33.00	3.8	705	0.54%
2022/05/05	11	33.13	5	33.14	33.05	6	706	0.85%
2022/05/04	2	32.65	1	32.70	32.80	1	701	0.14%
2022/05/03	0	32.15	0	0.00	32.45	0	701	0.00%
2022/04/29	0	32.45	2	32.38	32.40	-2	700	-0.28%
2022/04/28	2	32.20	0	0.00	32.10	2	705	0.28%
2022/04/27	0	32.05	1	31.60	31.95	-1	702	-0.14%
2022/04/26	5	32.65	0	0.00	32.65	5	691	0.72%
2022/04/22	0	0.00	3	32.70	33.00	-3	659	-0.45%
2022/04/19	1	32.65	30	32.89	32.95	-29	660	-4.39%
2022/04/18	1	32.60	2	32.70	32.90	-1	659	-0.15%
2022/04/15	0.3	32.95	3	33.10	33.00	-2.7	656	-0.41%
2022/04/14	0	0.00	3	33.20	32.80	-3	651	-0.46%
2022/04/13	14	33.02	12	33.08	33.10	2	646	0.31%
2022/04/12	0	32.70	0	0.00	32.55	0	633	0.00%
2022/04/11	0	32.50	2	32.45	32.55	-2	634	-0.32%
2022/04/08	1	31.91	0	0.00	32.20	1	634	0.16%
2022/04/07	5	32.00	0	0.00	31.75	5	634	0.79%
2022/04/06	0	32.69	0	0.00	32.40	0	624	0.00%
2022/04/01	1	32.40	0	0.00	32.65	1	619	0.16%
2022/03/31	2	32.50	0	0.00	32.35	2	618	0.33%
2022/03/30	0	32.90	0	0.00	32.70	0	612	0.00%
2022/03/29	3.1	33.10	3	32.85	32.85	0.1	606	0.02%
2022/03/28	0.1	34.01	4	33.30	33.35	-3.9	597	-0.66%
2022/03/25	2.1	33.70	0	0.00	33.65	2.1	595	0.36%
2022/03/24	1	33.80	1	34.05	33.70	0	598	0.00%
2022/03/23	7	33.93	2	33.88	33.95	5	599	0.83%
2022/03/22	1	34.20	0	0.00	34.25	1	591	0.17%
2022/03/21	0	0.00	2	34.00	33.90	-2	577	-0.35%
2022/03/18	1	33.40	3.5	33.47	33.30	-2.5	565	-0.44%
2022/03/16	17	32.59	12.5	32.55	32.65	4.5	563	0.80%
2022/03/15	16	33.03	12	33.95	33.00	4	557	0.72%
2022/03/14	33	33.98	3	33.77	34.00	30	551	5.44%
2022/03/11	0	0.00	2	33.00	32.80	-2	538	-0.37%
2022/03/10	1	32.50	1	33.00	32.65	0	530	0.00%
2022/03/09	0	0.00	3	32.32	32.45	-3	533	-0.56%
2022/03/08	4	32.25	2	31.58	31.45	2	533	0.37%
2022/03/07	1	32.80	2	32.90	32.70	-1	519	-0.19%
2022/03/04	2	33.08	2	33.10	33.15	0	507	0.00%
2022/03/03	12	33.05	2	33.08	33.05	10	512	1.95%
2022/03/02	1	32.80	2	32.95	32.70	-1	503	-0.20%
2022/03/01	6	32.64	9	32.73	32.35	-3	504	-0.59%
2022/02/25	0	0.00	4	32.11	32.00	-4	525	-0.76%
2022/02/24	3	31.47	0	0.00	31.70	3	538	0.56%
2022/02/23	0	32.33	6	32.22	32.20	-6	533	-1.12%
2022/02/22	10	31.92	6	31.92	32.00	4	538	0.74%
2022/02/21	12	32.54	4	32.38	32.65	8	537	1.49%
2022/02/18	0.1	31.75	0	0.00	31.85	0.1	519	0.01%
2022/02/17	0	32.60	0	0.00	31.75	0	521	0.00%
2022/02/16	0	31.60	0	0.00	31.50	0	532	0.00%
2022/02/15	1	31.50	0	0.00	31.35	1	542	0.18%
2022/02/14	0	0.00	3	31.60	31.65	-3	564	-0.53%
2022/02/10	0	0.00	0.1	31.80	31.80	-0.1	567	-0.01%
2022/02/08	0	0.00	1.1	31.20	31.25	-1.1	616	-0.17%
2022/02/07	0	0.00	2.1	30.62	30.75	-2.1	622	-0.33%
2022/01/25	1	29.75	2	30.00	29.55	-1	634	-0.16%
2022/01/24	1	29.15	0	0.00	29.90	1	638	0.16%
2022/01/21	4	30.10	28	30.10	30.00	-24	643	-3.73%
2022/01/17	1	30.30	0	0.00	30.55	1	655	0.15%
2022/01/14	1	30.50	6	30.43	30.60	-5	677	-0.74%
2022/01/13	0	0.00	1	31.05	30.95	-1	700	-0.14%
2022/01/04	2	31.15	0	0.00	31.20	2	758	0.26%
2021/12/27	1	31.60	0	0.00	31.65	1	822	0.12%
2021/12/21	2	31.80	0	0.00	32.15	2	868	0.23%
2021/12/20	0	0.00	2	32.35	32.30	-2	877	-0.23%
2021/12/17	0	0.00	3	32.08	31.90	-3	879	-0.34%
2021/12/14	3	31.73	0	0.00	31.45	3	901	0.33%
2021/12/13	4	32.14	5	31.99	32.25	-1	909	-0.11%
2021/12/09	1	31.90	0	0.00	31.95	1	932	0.11%
2021/12/08	4	32.33	9	32.76	32.10	-5	954	-0.52%
2021/12/07	0	0.00	4	32.24	32.40	-4	961	-0.42%
2021/12/06	1	31.80	2	32.05	31.85	-1	961	-0.10%
2021/12/03	1.1	32.00	2	32.30	31.95	-0.9	976	-0.09%
2021/12/02	1	31.65	5	32.10	31.95	-4	984	-0.41%
2021/12/01	0	0.00	3	31.73	31.90	-3	990	-0.30%
2021/11/30	1	31.20	0	0.00	31.40	1	1,004	0.10%
2021/11/26	9	31.47	7	31.20	31.25	2	1,024	0.20%
2021/11/25	2	32.25	2	32.40	32.00	0	1,044	0.00%
2021/11/24	2	31.80	3.1	31.94	32.15	-1.1	1,041	-0.11%
2021/11/23	8	31.38	11	31.46	31.15	-3	1,015	-0.30%
2021/11/22	1	30.30	1	30.65	30.65	0	1,054	0.00%
2021/11/17	1	30.80	0	0.00	30.80	1	1,114	0.09%
2021/11/16	2	31.00	0	31.20	31.05	2	1,124	0.18%
2021/11/15	1	31.20	0	0.00	31.35	1	1,139	0.09%
2021/11/12	3	31.53	12	31.50	31.55	-9	1,165	-0.77%
2021/11/11	3	31.57	10	31.77	31.55	-7	1,193	-0.59%
2021/11/09	13	31.41	3	31.57	31.55	10	1,226	0.82%
2021/11/08	8	32.41	12	31.94	31.70	-4	1,250	-0.32%
2021/11/05	0	0.00	2	31.00	31.00	-2	1,232	-0.16%
2021/11/04	2	31.00	1	31.30	30.75	1	1,254	0.08%
2021/11/03	0	0.00	2	30.90	30.95	-2	1,283	-0.16%
2021/11/02	2	30.55	4	30.75	30.20	-2	1,292	-0.15%
2021/11/01	4	30.50	3	30.85	30.50	1	1,334	0.07%
2021/10/29	0	0.00	1	30.40	30.35	-1	1,350	-0.07%
2021/10/28	2	30.40	7	30.36	30.40	-5	1,376	-0.36%
2021/10/27	0	0.00	1	30.35	30.30	-1	1,407	-0.07%
2021/10/26	4.1	30.64	1	31.00	30.65	3.1	1,454	0.21%
2021/10/25	0	0.00	2	30.50	30.60	-2	1,512	-0.13%
2021/10/22	14	30.91	2	31.08	29.85	12	1,575	0.76%
2021/10/21	0	0.00	3.1	31.15	31.40	-3.1	1,622	-0.19%
2021/10/20	1.1	30.75	0	0.00	30.55	1.1	1,641	0.06%
2021/10/19	0	0.00	1	30.95	30.55	-1	1,696	-0.06%
2021/10/18	1	30.50	2	30.85	30.50	-1	1,782	-0.06%
2021/10/15	2	30.38	4	30.22	30.45	-2	1,951	-0.10%
2021/10/14	3	29.95	3	29.83	29.85	0	2,235	0.00%
2021/10/13	6	29.57	3	30.03	29.20	3	2,651	0.11%
2021/10/12	0	0.00	1	29.60	29.70	-1	2,708	-0.04%
2021/10/08	1	29.10	0	0.00	29.10	1	2,794	0.04%
2021/10/07	0	0.00	2	29.65	29.80	-2	2,881	-0.07%
2021/10/06	2	29.15	2	29.55	29.05	0	3,027	0.00%
2021/10/05	1	29.40	5	28.90	29.45	-4	3,302	-0.12%
2021/10/04	9	28.73	0	0.00	28.40	9	3,409	0.26%
2021/10/01	4	30.15	1	30.10	30.10	3	3,577	0.08%
2021/09/30	0	0.00	4	30.65	31.15	-4	3,737	-0.11%
2021/09/29	2	30.28	9	30.26	30.20	-7	4,305	-0.16%
2021/09/28	2	30.40	0	0.00	30.40	2	4,635	0.04%
2021/09/27	2	30.48	2	31.03	30.50	0	4,864	0.00%
2021/09/24	1	30.70	1	30.65	30.45	0	5,320	0.00%
2021/09/23	4	30.50	0	0.00	30.50	4	6,128	0.07%
2021/09/17	1	31.20	1	31.30	31.40	0	7,424	0.00%
2021/09/15	3	32.00	1	32.20	31.90	2	7,655	0.03%
2021/09/14	6	32.87	0	0.00	32.40	6	7,797	0.08%
2021/09/13	0	0.00	4	33.27	33.45	-4	7,980	-0.05%
2021/09/10	3	32.58	2	32.85	32.50	1	8,008	0.01%
2021/09/09	1	32.35	2	32.40	32.35	-1	8,028	-0.01%
2021/09/08	2	31.70	0	0.00	31.95	2	8,056	0.02%
2021/09/07	2	32.35	2	33.00	32.15	0	8,082	0.00%
2021/09/06	4	32.53	2	33.15	32.50	2	8,112	0.02%
2021/09/03	5	33.25	2	33.53	32.65	3	8,141	0.04%
2021/09/02	1	33.05	1	33.10	33.05	0	8,206	0.00%
2021/09/01	1	33.40	2	33.90	33.35	-1	8,255	-0.01%
2021/08/31	3	33.47	2	33.65	33.60	1	8,292	0.01%
2021/08/30	2	32.85	1	33.30	33.10	1	8,352	0.01%
2021/08/27	11	32.54	12	32.90	32.75	-1	8,446	-0.01%
2021/08/26	15	33.35	9	33.37	32.70	6	8,541	0.07%
2021/08/25	6	32.00	1	32.80	32.10	5	8,690	0.06%
2021/08/24	0	0.00	4	31.70	32.25	-4	8,826	-0.05%
2021/08/23	6	31.54	10	31.45	31.50	-4	9,159	-0.04%
2021/08/20	0	0.00	3	30.65	30.95	-3	9,717	-0.03%
2021/08/19	8	31.44	0	0.00	30.65	8	10,073	0.08%
2021/08/18	2	30.10	3	30.47	32.50	-1	10,110	-0.01%
2021/08/17	1	30.95	3	32.18	30.95	-2	10,149	-0.02%
2021/08/16	1	33.10	21.1	32.88	32.60	-20.1	10,214	-0.20%
2021/08/13	35	34.21	1	33.90	33.85	34	10,341	0.33%
2021/08/12	2.1	34.48	37	34.79	34.95	-34.9	10,513	-0.33%
2021/08/11	32	34.24	8	34.01	33.85	24	10,754	0.22%
2021/08/09	6	35.13	17	35.19	34.90	-11	10,944	-0.10%
2021/08/06	8	34.80	8.4	34.80	34.70	-0.4	11,179	0.00%
2021/08/05	12.2	34.61	12.2	34.54	34.40	0	11,491	0.00%
2021/08/04	8.5	35.62	1	35.40	35.40	7.5	11,775	0.06%
2021/08/03	23.6	36.04	9	36.01	35.90	14.6	12,393	0.12%
2021/08/02	0	0.00	12	36.44	36.50	-12	12,780	-0.09%
2021/07/30	11	36.56	6	36.58	35.60	5	13,123	0.04%
2021/07/29	5	35.52	13	35.94	36.25	-8	13,138	-0.06%
2021/07/28	16	35.31	8	35.41	34.95	8	13,142	0.06%
2021/07/27	20.1	35.39	22	35.65	34.80	-1.9	13,148	-0.01%
2021/07/26	7.3	36.48	3	36.58	36.20	4.3	13,166	0.03%
2021/07/23	12	36.88	21.3	36.79	36.90	-9.3	13,197	-0.07%
2021/07/22	34.8	36.90	60	36.53	36.05	-25.2	13,220	-0.19%
2021/07/21	98.2	38.65	146.1	38.43	37.15	-48	13,197	-0.36%	大賣/
2021/07/20	312.2	39.19	205.1	38.45	38.55	107.2	13,054	0.82%	大買/大賣/鉅額交易
2021/07/19	142	38.81	165.7	39.22	40.00	-23.7	12,826	-0.18%	大買/大賣/
2021/07/16	40	36.92	18	36.50	36.40	22	12,597	0.17%
2021/07/15	21	36.61	19.2	36.87	36.95	1.8	12,579	0.01%
2021/07/14	13.4	36.24	44	36.09	35.40	-30.6	12,595	-0.24%
2021/07/13	173.4	37.47	66	38.30	37.00	107.4	12,653	0.85%	大買/鉅額交易
2021/07/12	83	40.53	67	40.82	39.50	16	12,576	0.13%
2021/07/09	31	39.38	73	39.08	38.65	-42	12,339	-0.34%
2021/07/08	67	39.88	71	39.91	39.75	-4	12,273	-0.03%
2021/07/07	87	39.22	92	39.06	38.65	-5	12,165	-0.04%
2021/07/06	166	41.32	163	41.40	40.90	3	12,032	0.03%	大買/大賣/
2021/07/05	143	38.62	197	39.29	39.40	-54	11,484	-0.47%	大買/大賣/
2021/07/02	78.1	39.05	74.1	39.00	38.60	4	11,211	0.04%
2021/07/01	150.1	40.32	96.1	39.86	39.10	54.1	10,993	0.49%	大買/
2021/06/30	233.2	42.58	126	42.85	40.85	107.2	10,550	1.02%	大買/大賣/鉅額交易
2021/06/29	200.1	38.92	194.4	39.47	40.30	5.7	9,745	0.06%	大買/大賣/
2021/06/28	57	35.41	110.3	36.42	36.65	-53.3	8,857	-0.60%	大賣/
2021/06/25	92	33.33	66.4	33.32	33.35	25.6	8,452	0.30%
2021/06/24	21	32.29	22	32.43	32.05	-1	8,262	-0.01%
2021/06/23	66	32.36	115	32.00	31.75	-49	8,213	-0.60%	大賣/
2021/06/22	73	31.92	108	32.54	32.85	-35	8,073	-0.43%	大賣/
2021/06/21	10	30.17	24	30.03	30.10	-14	7,880	-0.18%
2021/06/18	17	31.08	12	31.27	30.90	5	7,858	0.06%
2021/06/17	6	31.92	6	31.33	31.40	0	7,855	0.00%
2021/06/16	10	32.43	6	32.53	31.40	4	7,837	0.05%
2021/06/15	2	32.00	2	32.53	32.45	0	7,799	0.00%
2021/06/11	1	32.00	11	32.10	32.15	-10	7,768	-0.13%
2021/06/09	22	34.75	25	34.92	34.70	-3	7,663	-0.04%
2021/06/08	30.1	35.21	15	35.09	35.20	15.1	7,608	0.20%
2021/06/07	21	34.49	20	34.37	34.50	1	7,567	0.01%
2021/06/04	56	35.83	55	35.57	35.05	1	7,505	0.01%
2021/06/03	42.2	35.66	44	35.50	35.65	-1.9	7,452	-0.02%
2021/06/02	124.2	35.37	74	35.71	35.90	50.2	7,379	0.68%	大買/
2021/06/01	43.3	34.33	35	34.30	34.80	8.3	7,193	0.11%
2021/05/31	190	36.09	227	36.42	34.55	-37	7,106	-0.52%	大買/大賣/
2021/05/28	279	36.28	219	36.02	34.70	60	6,768	0.89%	大買/大賣/
2021/05/27	116	32.88	95	32.96	34.00	21	6,212	0.34%	大買/
2021/05/26	7	30.59	14	30.73	30.95	-7	5,884	-0.12%
2021/05/25	5.1	30.39	6	30.43	30.75	-1	5,840	-0.02%
2021/05/24	16	30.56	9	31.06	30.60	7	5,824	0.12%
2021/05/21	34	30.83	34	31.18	31.20	0	5,784	0.00%
2021/05/20	36	30.73	21	30.94	30.30	15	5,645	0.27%
2021/05/19	51	31.07	40	31.66	32.20	11	5,451	0.20%
2021/05/18	13	29.04	5	28.38	29.30	8	5,189	0.15%
2021/05/17	10	26.80	8	27.79	26.65	2	5,081	0.04%
2021/05/14	113	30.36	118	30.60	29.60	-5	4,942	-0.10%	大買/大賣/
2021/05/13	38	31.86	95	30.97	31.30	-57	4,672	-1.22%
2021/05/12	118	36.75	72	35.89	33.75	46	4,338	1.06%	大買/
2021/05/11	147	36.94	121	36.76	37.50	26	4,006	0.65%	大買/大賣/
2021/05/10	72	33.40	38.1	33.64	34.10	33.9	3,368	1.01%
2021/05/07	49.1	30.21	88	29.56	31.00	-38.9	2,957	-1.32%
2021/05/06	33	28.21	17	28.37	28.20	16	2,584	0.62%
2021/05/05	1	28.05	8	28.17	27.50	-7	2,522	-0.28%
2021/05/04	1	26.55	2	26.83	26.50	-1	2,457	-0.04%
2021/05/03	70	28.86	27	29.26	28.10	43	2,390	1.80%
2021/04/29	8	28.14	10	28.32	28.40	-2	2,308	-0.09%
2021/04/28	11	28.22	8	28.31	28.25	3	2,239	0.13%
2021/04/27	14.2	27.61	1	27.35	27.45	13.2	2,170	0.61%
2021/04/26	2	27.00	3	27.30	27.05	-1	2,107	-0.05%
2021/04/23	4	26.14	10	26.30	26.60	-6	2,081	-0.29%
2021/04/22	28	27.61	17	27.91	27.00	11	2,033	0.54%
2021/04/21	6	26.80	9	26.52	26.85	-3	1,847	-0.16%
2021/04/20	5.3	26.32	10	26.90	26.50	-4.7	1,803	-0.26%
2021/04/19	29	27.16	32	27.45	27.90	-3	1,704	-0.18%
2021/04/16	9	25.22	3	25.20	25.40	6	1,564	0.38%
2021/04/15	2	24.33	2	24.50	24.30	0	1,494	0.00%
2021/04/14	8	23.88	6	23.80	24.20	2	1,462	0.14%
2021/04/13	9	24.23	4	24.14	23.75	5	1,445	0.35%
2021/04/12	2	23.70	7	23.58	23.60	-5	1,406	-0.36%
2021/04/09	0.1	22.70	27	22.71	22.75	-26.9	1,380	-1.95%
2021/04/08	5	23.18	8	23.17	23.30	-3	1,360	-0.22%
2021/04/07	31	22.17	0	22.15	22.10	31	1,351	2.29%
2021/04/06	9	22.06	2	22.00	22.10	7	1,371	0.51%
2021/04/01	2	21.70	0	0.00	21.70	2	1,363	0.15%
2021/03/31	1	21.80	1	21.70	21.65	0	1,366	0.00%
2021/03/30	3	21.80	0	0.00	21.80	3	1,393	0.22%
2021/03/29	2	21.70	0	0.00	21.70	2	1,396	0.14%
2021/03/25	2	21.50	0	0.00	21.45	2	1,562	0.13%
2021/03/24	2	21.15	0	0.00	21.15	2	1,560	0.13%
2021/03/23	4	21.44	0	0.00	21.30	4	1,560	0.26%
2021/03/22	7	21.74	18	21.79	21.75	-11	1,546	-0.71%
2021/03/19	4	22.10	1	22.10	22.30	3	1,554	0.19%
2021/03/18	1	21.90	0	0.00	21.90	1	1,561	0.06%
2021/03/17	5	21.94	0	0.00	21.85	5	1,585	0.32%
2021/03/16	2	21.65	22	21.75	21.90	-20	1,713	-1.17%
2021/03/15	20	21.53	0	0.00	21.65	20	1,715	1.17%
2021/03/12	0	0.00	2	21.53	21.50	-2	1,712	-0.12%
2021/03/11	2	21.55	0	0.00	21.55	2	1,713	0.12%
2021/03/10	1	21.65	0	0.00	21.85	1	1,698	0.06%
2021/03/09	16	21.92	4	22.01	22.15	12	1,679	0.71%
2021/03/08	1	21.70	0	0.00	21.55	1	1,637	0.06%
2021/03/05	4	21.10	8	21.14	21.15	-4	1,622	-0.25%
2021/03/04	2	21.40	6	21.48	21.30	-4	1,671	-0.24%
2021/03/03	6	20.90	2	20.90	20.85	4	1,629	0.25%
2021/03/02	0	0.00	1	20.70	20.80	-1	1,612	-0.06%
2021/02/26	6	20.64	5	20.53	20.70	1	1,587	0.06%
2021/02/25	0	0.00	1	20.15	20.15	-1	1,548	-0.06%
2021/02/24	2	20.40	7	20.09	20.05	-5	1,538	-0.33%
2021/02/23	4	20.20	3	20.17	20.30	1	1,476	0.07%
2021/02/22	0	0.00	11	19.25	19.45	-11	1,416	-0.78%
2021/02/19	6	19.00	0	0.00	19.00	6	1,401	0.43%
2021/02/17	10	19.00	0	0.00	18.80	10	1,407	0.71%
2021/02/05	1	18.70	0	0.00	18.65	1	1,408	0.07%
2021/01/29	1.1	18.80	1	18.65	18.65	0.1	1,426	0.00%
2021/01/25	0	0.00	3	18.60	19.05	-3	1,403	-0.21%
2021/01/21	3	18.50	0.4	18.40	18.40	2.6	1,385	0.19%
2021/01/20	1	18.30	0	0.00	18.30	1	1,385	0.07%
2021/01/18	0	0.00	0.4	18.40	18.75	-0.4	1,365	-0.03%
2021/01/15	4	19.00	0	0.00	18.85	4	1,352	0.30%
2021/01/13	1	19.40	0	0.00	19.40	1	1,322	0.08%
2021/01/11	3	19.75	8	19.69	19.80	-5	1,290	-0.39%
2021/01/08	0	0.00	2	19.60	19.50	-2	1,275	-0.16%
2021/01/07	0	0.00	3	19.50	19.60	-3	1,264	-0.24%
2021/01/06	1.4	19.63	0	0.00	19.65	1.4	1,252	0.11%
2021/01/05	0	0.00	9	19.78	19.90	-9	1,206	-0.75%
2021/01/04	6	19.50	3	19.60	19.55	3	1,157	0.26%
2020/12/31	6	19.39	9	19.43	19.35	-3	1,142	-0.26%
2020/12/30	8	19.69	49.1	20.00	19.60	-41.1	1,122	-3.66%
2020/12/29	1	19.30	0	0.00	19.45	1	1,064	0.09%
2020/12/28	0	0.00	19	19.07	19.15	-19	1,026	-1.85%
2020/12/25	5	19.34	1	19.20	19.25	4	1,005	0.40%
2020/12/24	2	19.50	9	19.30	19.30	-7	990	-0.71%
2020/12/23	2	18.85	0	0.00	19.15	2	955	0.21%
2020/12/22	7	19.39	7	19.72	18.95	0	940	0.00%
2020/12/21	34.1	19.50	28	19.46	19.45	6.1	870	0.70%
2020/12/18	9	18.86	0	0.00	18.80	9	763	1.18%
2020/12/16	5	19.00	1	19.00	19.00	4	758	0.53%
2020/12/15	0	0.00	3	19.18	18.80	-3	819	-0.37%
2020/12/14	3	18.90	0	0.00	18.85	3	794	0.38%
2020/12/11	2	18.68	2	18.38	18.50	0	763	0.00%
2020/12/10	15.1	18.98	22.5	19.01	18.60	-7.4	733	-1.00%
2020/12/09	0.1	18.05	0	0.00	18.10	0.1	593	0.02%
2020/12/08	0.2	17.90	0	0.00	18.00	0.2	583	0.03%
2020/12/07	3.2	17.94	6	17.80	17.80	-2.8	584	-0.48%
2020/12/04	0	17.85	0	0.00	17.90	0	582	0.00%
2020/12/03	0	0.00	1	18.00	17.90	-1	590	-0.17%
2020/12/01	0	0.00	10	17.95	18.00	-10	609	-1.64%
2020/11/30	5	18.22	2	18.35	18.05	3	595	0.50%
2020/11/27	0	17.50	8	17.55	17.65	-8	530	-1.51%
2020/11/26	2	17.30	1	17.35	17.30	1	511	0.20%
2020/11/25	4	17.30	12	17.19	17.35	-8	504	-1.59%
2020/11/20	9	16.98	0	0.00	16.95	9	473	1.90%
2020/11/16	0	0.00	11	17.00	16.95	-11	462	-2.38%
2020/11/12	12	16.78	5	16.70	16.75	7	445	1.57%
2020/11/10	1	16.30	0	0.00	16.25	1	428	0.23%
2020/11/03	0	0.00	4	16.18	16.15	-4	436	-0.92%
2020/11/02	0	0.00	6	16.05	16.05	-6	437	-1.37%
2020/10/29	5	16.15	1	16.20	16.25	4	440	0.91%
2020/10/28	0	0.00	6	16.56	16.35	-6	439	-1.36%
2020/10/27	1	16.40	30	16.38	16.35	-29	434	-6.68%
2020/10/23	1	16.15	0	0.00	16.15	1	437	0.23%
2020/10/20	0	0.00	1	16.05	16.05	-1	448	-0.22%
2020/10/19	0	0.00	7	16.05	16.05	-7	452	-1.55%
2020/10/15	0	0.00	4	16.15	16.10	-4	455	-0.88%
2020/10/14	0	0.00	3	16.22	16.15	-3	457	-0.66%
2020/10/12	0	0.00	15	16.20	16.15	-15	461	-3.25%
2020/10/08	5	16.04	0	0.00	16.20	5	466	1.07%
2020/10/07	0	0.00	2	16.23	16.25	-2	469	-0.43%
2020/10/06	0	0.00	4	16.13	16.15	-4	473	-0.84%
2020/10/05	2	15.93	0	0.00	16.05	2	479	0.42%
2020/09/29	1	15.95	0	0.00	15.90	1	497	0.20%
2020/09/25	6	15.70	0	0.00	15.75	6	528	1.13%
2020/09/24	11	15.97	0	0.00	16.00	11	536	2.05%
2020/09/23	3	16.25	0	0.00	16.25	3	534	0.56%
2020/09/22	3	16.32	0	0.00	16.30	3	541	0.55%
2020/09/21	30	16.53	3	16.45	16.35	27	538	5.01%
2020/09/18	23	17.00	216	17.09	16.80	-193	539	-35.77%	大賣/鉅額交易
2020/09/17	2	16.28	4	16.35	17.00	-2	466	-0.43%
2020/09/16	0	0.00	1	16.30	16.30	-1	466	-0.21%
2020/09/15	1	16.35	0	0.00	16.30	1	491	0.20%
2020/09/14	10	16.40	4	16.40	16.45	6	514	1.17%
2020/09/11	9	16.33	0	0.00	16.35	9	595	1.51%
2020/09/10	0	0.00	1	16.60	16.55	-1	668	-0.15%
2020/09/08	4	16.48	0	0.00	16.45	4	737	0.54%
2020/09/07	2	16.60	15	16.53	16.60	-13	768	-1.69%
2020/09/04	6	16.04	5	16.10	16.15	1	823	0.12%
2020/09/03	7	15.96	0	0.00	16.10	7	843	0.83%
2020/09/02	0	0.00	2	15.95	16.00	-2	860	-0.23%
2020/08/27	1	15.70	0	0.00	15.80	1	927	0.11%
2020/08/26	5	15.78	1	15.75	15.75	4	940	0.43%
2020/08/25	1	15.80	2	15.83	15.80	-1	962	-0.10%
2020/08/24	0	0.00	1	15.80	15.80	-1	971	-0.10%
2020/08/21	24	15.71	0	0.00	15.80	24	1,007	2.38%
2020/08/20	1	15.50	0	0.00	15.60	1	1,013	0.10%
2020/08/19	1	15.95	2	16.00	15.90	-1	1,012	-0.10%
2020/08/18	10	15.83	2	15.80	15.95	8	1,014	0.79%
2020/08/17	22	16.00	24	15.96	16.05	-2	1,014	-0.20%
2020/08/14	10	15.90	1	15.90	15.95	9	1,011	0.89%
2020/08/13	0	0.00	1	15.95	15.70	-1	1,019	-0.10%
2020/08/12	0	0.00	2	15.90	15.90	-2	1,026	-0.19%
2020/08/11	2	15.90	7	15.99	15.90	-5	1,042	-0.48%
2020/08/10	7	15.78	20	15.78	15.85	-13	1,049	-1.24%
2020/08/07	5	15.60	1	15.60	15.60	4	1,055	0.38%
2020/08/06	4	15.55	5	15.65	15.55	-1	1,092	-0.09%
2020/08/05	1	15.45	14	15.57	15.60	-13	1,101	-1.18%
2020/08/04	8	15.50	0	0.00	15.50	8	1,116	0.72%
2020/08/03	6	15.53	0	0.00	15.55	6	1,131	0.53%
2020/07/31	20	15.45	15	15.45	15.60	5	1,160	0.43%
2020/07/30	18	15.49	0	0.00	15.50	18	1,198	1.50%
2020/07/29	6	15.56	0	0.00	15.60	6	1,226	0.49%
2020/07/28	1	15.50	4	15.40	15.60	-3	1,305	-0.23%
2020/07/27	0	0.00	2	15.65	15.50	-2	1,391	-0.14%
2020/07/24	22	15.60	15	15.70	15.60	7	1,395	0.50%
2020/07/23	4	15.70	2	15.75	15.75	2	1,402	0.14%
2020/07/22	2	15.80	12	15.77	15.75	-10	1,409	-0.71%
2020/07/20	7	15.70	6	15.75	15.70	1	1,417	0.07%
2020/07/17	24	15.81	5	15.90	15.75	19	1,428	1.33%
2020/07/16	0	0.00	5	15.90	15.75	-5	1,431	-0.35%
2020/07/15	1	15.75	9	15.70	15.65	-8	1,429	-0.56%
2020/07/14	10	15.68	3	15.68	15.70	7	1,427	0.49%
2020/07/13	13	15.83	0	0.00	15.80	13	1,422	0.91%
2020/07/10	0	0.00	1	16.20	15.95	-1	1,424	-0.07%
2020/07/09	0	0.00	2	16.15	16.15	-2	1,419	-0.14%
2020/07/08	7	16.15	3	16.15	16.10	4	1,408	0.28%
2020/07/07	12	16.25	3	16.22	16.20	9	1,409	0.64%
2020/07/06	22	16.25	5	16.30	16.30	17	1,396	1.22%
2020/07/03	8	16.01	15	16.05	16.10	-7	1,378	-0.51%
2020/07/02	2	15.85	0	0.00	15.90	2	1,367	0.15%
2020/07/01	59	15.69	1	15.70	15.65	58	1,362	4.26%
2020/06/30	1	15.75	1	15.75	15.75	0	1,352	0.00%
2020/06/29	8	15.71	8	15.65	15.70	0	1,348	0.00%
2020/06/24	0	0.00	1	15.80	15.85	-1	1,334	-0.07%
2020/06/23	6	15.80	1	15.90	15.95	5	1,328	0.38%
2020/06/22	9	16.01	11	16.01	16.05	-2	1,312	-0.15%
2020/06/19	17	16.60	1	16.45	16.30	16	1,291	1.24%
2020/06/18	47	16.71	7	16.59	16.65	40	1,266	3.16%
2020/06/17	22.3	18.78	17	18.79	18.90	5.3	1,186	0.45%
2020/06/16	2	18.75	11	18.79	18.75	-9	1,119	-0.80%
2020/06/15	5	18.68	12	18.55	18.70	-7	1,088	-0.64%
2020/06/12	5	18.43	3	18.37	18.50	2	1,046	0.19%
2020/06/11	27	18.73	17	18.68	18.60	10	1,007	0.99%
2020/06/10	6	18.28	3	18.23	18.30	3	928	0.32%
2020/06/09	9	18.35	3	18.30	18.30	6	917	0.65%
2020/06/08	5	18.29	6	18.30	18.35	-1	903	-0.11%
2020/06/05	2	18.15	3	18.15	18.15	-1	896	-0.11%
2020/06/03	1	18.10	0	0.00	18.10	1	877	0.11%
2020/06/02	3	17.97	0	0.00	18.00	3	856	0.35%
2020/06/01	3	17.98	0	0.00	17.90	3	840	0.36%
2020/05/29	2	17.90	0	0.00	17.85	2	820	0.24%
2020/05/28	0	0.00	1	17.95	17.85	-1	809	-0.12%
2020/05/27	1	17.70	0	0.00	17.65	1	778	0.13%
2020/05/26	2	17.70	0	0.00	17.70	2	771	0.26%
2020/05/25	1	17.70	0	0.00	17.65	1	764	0.13%
2020/05/22	3	17.77	0	0.00	17.70	3	759	0.40%
2020/05/21	1	17.75	0	0.00	17.80	1	772	0.13%
2020/05/20	2	17.75	1	17.75	17.80	1	781	0.13%
2020/05/18	0	0.00	4	17.85	17.70	-4	766	-0.52%
2020/05/15	0	0.00	2	17.80	17.70	-2	751	-0.27%
2020/05/14	12.3	17.64	3	17.70	17.70	9.3	740	1.26%
2020/05/13	10	17.67	27	17.62	17.70	-17	728	-2.33%
2020/05/12	1	18.10	0	0.00	18.15	1	691	0.14%
2020/05/11	5	18.21	8	18.20	18.20	-3	684	-0.44%
2020/05/08	10	18.22	12	18.20	18.10	-2	665	-0.30%
2020/05/07	33	18.04	0	0.00	18.05	33	648	5.09%
2020/05/06	2	18.08	4	18.19	18.10	-2	625	-0.32%
2020/05/05	2	18.20	2	18.18	18.30	0	586	0.00%
2020/05/04	14	18.26	2	18.35	18.30	12	555	2.16%
2020/04/30	4	17.80	19	17.72	17.80	-15	475	-3.16%
2020/04/29	10	16.45	1	16.35	16.45	9	383	2.35%
2020/04/28	3	16.27	5	16.15	16.25	-2	379	-0.53%
2020/04/27	12	16.06	7	16.11	16.15	5	381	1.31%
2020/04/24	0	0.00	4	15.96	15.95	-4	378	-1.06%
2020/04/23	3	16.00	0	0.00	15.95	3	383	0.78%
2020/04/22	1	15.90	0	0.00	15.90	1	375	0.27%
2020/04/14	0	0.00	1	15.35	15.45	-1	349	-0.29%
2020/04/09	0	0.00	14	15.15	15.15	-14	341	-4.10%
2020/03/31	1	15.10	1	15.05	15.00	0	342	0.00%
2020/03/26	3	14.85	3	15.05	15.10	0	334	0.00%
2020/03/24	0	0.00	2	14.60	14.70	-2	323	-0.62%
2020/03/19	3	13.75	0	0.00	13.40	3	304	0.99%
2020/03/18	0	0.00	24	14.47	14.45	-24	292	-8.21%
2020/03/16	10	14.60	0	0.00	14.60	10	282	3.54%
2020/03/13	21	14.43	0	0.00	14.65	21	278	7.53%
2020/03/11	7	15.93	0	0.00	15.90	7	250	2.80%
2020/03/10	0	0.00	8	15.36	15.50	-8	222	-3.60%
2020/03/09	1	15.70	34	15.55	15.50	-33	218	-15.13%
2020/03/06	4	15.64	0	0.00	15.75	4	211	1.89%
2020/03/05	2	15.75	0	0.00	15.75	2	212	0.94%
2020/03/04	36	15.70	0	0.00	15.70	36	213	16.88%
2020/03/03	3	15.60	1	15.55	15.50	2	212	0.94%
2020/03/02	1	15.40	0	0.00	15.45	1	213	0.47%
2020/02/26	2	15.70	0	0.00	15.70	2	209	0.96%
2020/02/24	0	0.00	2	15.60	15.65	-2	211	-0.95%
2020/02/18	2	15.65	0	0.00	15.60	2	174	1.15%
2020/02/17	0	0.00	2	15.70	15.60	-2	174	-1.14%
2020/02/13	6	15.60	1	15.55	15.55	5	174	2.87%
2020/02/05	2	15.60	0	0.00	15.50	2	182	1.09%
2020/02/03	0	0.00	8	15.43	15.60	-8	179	-4.46%
2020/01/31	3	15.35	3	15.60	15.55	0	177	0.00%
2020/01/30	2	15.50	26	15.73	15.40	-24	170	-14.07%
2020/01/16	5	15.70	0	0.00	15.65	5	146	3.41%
2019/12/27	0	0.00	1	15.45	15.45	-1	130	-0.76%
2019/12/19	2	15.30	0	0.00	15.35	2	134	1.49%
2019/12/03	0	0.00	1	15.35	15.35	-1	188	-0.53%
2019/12/02	1	15.25	0	0.00	15.25	1	191	0.52%
2019/11/25	2	15.45	2	15.55	15.55	0	189	0.00%
2019/11/19	0	0.00	3	15.15	15.25	-3	184	-1.63%
2019/11/08	0	0.00	1	15.25	15.20	-1	193	-0.52%
2019/11/06	10	14.80	0	0.00	14.80	10	185	5.38%
2019/11/04	0	0.00	2	14.80	14.80	-2	189	-1.06%
2019/10/08	0	0.00	1	14.50	14.55	-1	276	-0.36%
2019/10/07	0.4	14.55	0	0.00	14.55	0.4	313	0.12%
2019/10/03	0	0.00	4	14.60	14.60	-4	344	-1.16%
2019/10/01	0	0.00	1	14.65	14.65	-1	363	-0.28%
2019/09/27	1	14.60	0	0.00	14.55	1	364	0.27%
2019/09/23	6	14.81	0	0.00	14.80	6	386	1.55%
2019/09/20	0	14.95	2	14.85	14.90	-2	388	-0.51%
2019/09/19	11	14.90	0	0.00	14.90	11	388	2.83%
2019/09/18	0	0.00	1	14.80	14.85	-1	389	-0.26%
2019/09/12	25	14.53	40	14.33	14.55	-15	384	-3.91%
2019/09/09	0	0.00	1	15.20	15.35	-1	344	-0.29%
2019/09/06	2	15.30	0	0.00	15.20	2	344	0.58%
2019/09/04	3	15.25	0	0.00	15.35	3	343	0.87%
2019/09/03	1	15.30	0	0.00	15.25	1	347	0.29%
2019/09/02	5	15.23	0	0.00	15.25	5	354	1.41%
2019/08/20	0	0.00	3	15.10	15.15	-3	392	-0.76%
2019/08/14	3	15.35	0	0.00	15.20	3	392	0.77%
2019/08/08	2	15.35	0	0.00	15.35	2	420	0.48%
2019/08/05	0	0.00	2	15.40	15.45	-2	468	-0.43%
2019/08/02	2	15.30	0	0.00	15.30	2	465	0.43%
2019/07/25	2	15.30	0	0.00	15.30	2	466	0.43%
2019/07/24	0	0.00	1	15.25	15.20	-1	471	-0.21%
2019/07/22	0	0.00	2	15.45	15.30	-2	468	-0.43%
2019/07/19	6	15.15	0	0.00	15.45	6	467	1.28%
2019/07/18	7	14.95	0	0.00	15.00	7	453	1.54%
2019/07/16	0	0.00	1	15.05	15.05	-1	447	-0.22%
2019/07/15	0	0.00	1	15.20	15.10	-1	443	-0.23%
2019/07/12	2	15.28	17	15.25	15.25	-15	437	-3.43%
2019/07/11	17	16.56	9	16.60	16.60	8	414	1.93%
2019/07/10	1	16.50	0	0.00	16.55	1	378	0.26%
2019/07/09	1	16.55	0	0.00	16.60	1	363	0.28%
2019/07/08	9	16.62	0	0.00	16.65	9	351	2.56%
2019/07/04	5	16.60	0	0.00	16.55	5	362	1.38%
2019/06/25	0	0.00	6	16.63	16.60	-6	355	-1.69%
2019/06/18	0	0.00	2	16.40	16.40	-2	391	-0.51%
2019/06/11	3	16.20	21	16.23	16.35	-18	405	-4.44%
2019/06/10	0	0.00	6	16.40	16.35	-6	400	-1.50%
2019/06/03	0	0.00	2	16.80	16.70	-2	390	-0.51%
2019/05/29	1	16.75	0	0.00	16.75	1	388	0.26%
2019/05/28	0	0.00	2	16.68	16.65	-2	384	-0.52%
2019/05/27	3	16.68	1	16.60	16.75	2	380	0.53%
2019/05/23	3	16.60	1	16.60	16.65	2	376	0.53%
2019/05/20	2	16.50	0	0.00	16.50	2	366	0.55%
2019/05/17	2	16.60	2	16.58	16.60	0	365	0.00%
2019/05/16	4	16.60	18	16.51	16.65	-14	359	-3.89%
2019/05/15	1	16.35	0	0.00	16.50	1	342	0.29%
2019/05/14	6	16.15	0	0.00	16.15	6	328	1.83%
2019/05/13	30	16.08	0	0.00	16.05	30	312	9.60%
2019/05/06	3	15.80	0	0.00	15.80	3	280	1.07%
2019/04/22	0	0.00	52	15.90	15.90	-52	257	-20.20%
2019/04/19	0	0.00	1	15.85	15.90	-1	255	-0.39%
2019/04/17	0	0.00	78	15.95	15.95	-78	254	-30.60%
2019/04/16	1	15.95	0	0.00	15.95	1	249	0.40%
2019/04/12	1	16.00	0	0.00	15.95	1	244	0.41%
2019/04/11	17	16.03	5	16.05	16.00	12	242	4.94%
2019/04/10	4	15.90	0	0.00	16.00	4	235	1.70%
2019/04/02	2	15.50	0	0.00	15.65	2	206	0.97%
2019/03/27	1	15.55	0	0.00	15.60	1	183	0.55%
2019/03/26	0	0.00	1	15.25	15.40	-1	175	-0.57%
2019/03/22	1	15.35	0	0.00	15.40	1	159	0.63%
2019/03/20	20	15.20	0	0.00	15.35	20	139	14.31%
2019/03/15	40	15.03	0	0.00	15.10	40	129	30.88%
2019/03/12	20	15.10	6	15.15	15.20	14	125	11.12%
2019/03/05	40	15.03	0	0.00	15.05	40	125	31.78%
2018/11/14	0	14.10	0	0.00	14.25	0	244	0.00%
2018/11/13	0	0.00	2	14.15	14.25	-2	253	-0.79%
2018/11/06	0	0.00	1	14.10	14.15	-1	355	-0.28%
2018/10/09	2	14.00	0	0.00	14.00	2	393	0.51%
2018/10/01	1	14.50	0	0.00	14.50	1	448	0.22%
2018/09/27	0	14.50	0	0.00	14.60	0	454	0.00%
2018/09/25	0	0.00	2	14.68	14.70	-2	453	-0.44%
2018/08/30	5	15.00	0	0.00	14.70	5	477	1.05%
2018/08/17	0	0.00	2	14.70	14.65	-2	450	-0.44%
2018/08/15	0	0.00	9	14.79	14.80	-9	441	-2.04%
2018/08/14	0	0.00	2	13.95	14.65	-2	393	-0.51%
2018/08/13	0	0.00	2	13.85	13.85	-2	375	-0.53%
2018/08/07	2	13.90	0	0.00	13.75	2	395	0.51%
2018/08/03	0	0.00	5	13.80	13.85	-5	405	-1.23%
2018/07/27	1	13.85	0	0.00	13.90	1	407	0.25%
2018/07/25	2	13.85	6	13.85	13.90	-4	413	-0.97%
2018/07/24	11	13.61	3	13.63	13.70	8	414	1.93%
2018/07/19	0	0.00	1	14.20	14.20	-1	415	-0.24%
2018/07/18	3	14.00	0	0.00	14.00	3	455	0.66%
2018/07/16	0	0.00	11	14.25	14.30	-11	499	-2.20%
2018/07/13	0	0.00	20	14.30	14.35	-20	502	-3.98%
2018/07/12	3	15.75	10	15.78	15.80	-7	494	-1.42%
2018/07/10	0	0.00	4	15.80	15.80	-4	491	-0.81%
2018/07/06	0	0.00	3	15.65	15.65	-3	491	-0.61%
2018/06/26	0	0.00	3	15.70	15.75	-3	643	-0.47%
2018/06/25	2	15.75	0	0.00	15.85	2	725	0.28%
2018/06/21	1	15.80	0	0.00	15.85	1	863	0.12%
2018/06/20	5	15.89	1	15.95	15.95	4	865	0.46%
2018/06/19	0	0.00	10	15.95	15.95	-10	863	-1.16%
2018/06/15	4	16.00	1	16.05	16.00	3	858	0.35%
2018/06/14	1	16.05	3	16.03	16.00	-2	857	-0.23%
2018/06/13	1	16.05	3	16.10	16.10	-2	856	-0.23%
2018/06/12	6	16.16	7	16.19	16.10	-1	853	-0.12%
2018/06/11	2	16.15	0	0.00	16.20	2	852	0.23%
2018/06/08	1	15.95	0	0.00	16.05	1	840	0.12%
2018/06/07	14	15.90	0	0.00	15.95	14	839	1.67%
2018/06/06	1	15.95	0	0.00	15.90	1	839	0.12%
2018/06/05	2	15.95	0	0.00	15.90	2	837	0.24%
2018/06/01	2	15.83	0	0.00	15.80	2	827	0.24%
2018/05/31	0	0.00	1	15.80	15.85	-1	823	-0.12%
2018/05/30	0	0.00	3	15.88	15.80	-3	822	-0.36%
2018/05/29	0	0.00	3	15.90	15.90	-3	815	-0.37%
2018/05/28	9	15.97	0	0.00	16.00	9	817	1.10%
2018/05/24	3	15.90	2	15.85	15.90	1	814	0.12%
2018/05/22	1	15.85	2	15.90	15.85	-1	810	-0.12%
2018/05/21	1	15.90	1	15.95	15.90	0	798	0.00%
2018/05/17	3	16.00	1	16.00	15.90	2	797	0.25%
2018/05/15	0	0.00	6	15.79	15.80	-6	776	-0.77%
2018/05/14	0	0.00	1	15.80	15.70	-1	780	-0.13%
2018/05/11	6	15.80	0	0.00	15.70	6	776	0.77%
2018/05/10	3	15.65	2	15.75	15.60	1	772	0.13%
2018/05/09	0	0.00	2	15.65	15.60	-2	770	-0.26%
2018/05/08	1	15.60	0	0.00	15.60	1	771	0.13%
2018/05/07	2	15.55	0	0.00	15.55	2	772	0.26%
2018/05/04	3	15.60	0	0.00	15.55	3	773	0.39%
2018/05/02	5	15.59	1	15.60	15.55	4	773	0.52%
2018/04/27	2	15.63	1	15.65	15.60	1	769	0.13%
2018/04/26	1	15.80	0	0.00	15.65	1	762	0.13%
2018/04/25	4	15.74	3	15.85	15.75	1	752	0.13%
2018/04/24	2	16.08	6	16.62	16.05	-4	745	-0.54%
2018/04/23	20	16.35	12	16.40	16.60	8	709	1.13%
2018/04/20	2	15.75	0	0.00	15.70	2	662	0.30%
2018/04/19	4	15.73	0	0.00	15.65	4	664	0.60%
2018/04/18	3	15.60	0	0.00	15.60	3	667	0.45%
2018/04/17	0	0.00	2	15.50	15.55	-2	683	-0.29%
2018/04/16	3	16.05	4	15.86	15.70	-1	695	-0.14%
2018/04/13	4	15.60	0	0.00	15.60	4	682	0.59%
2018/04/12	1	15.55	1	15.55	15.55	0	690	0.00%
2018/04/11	1	15.55	0	0.00	15.50	1	686	0.15%
2018/04/10	1	15.65	2	15.60	15.60	-1	676	-0.15%
2018/04/09	0	0.00	7	15.56	15.60	-7	673	-1.04%
2018/04/03	1	15.70	4	15.65	15.75	-3	665	-0.45%
2018/04/02	1	15.80	11	15.75	15.80	-10	660	-1.51%
2018/03/31	4	15.91	17	15.87	15.80	-13	647	-2.01%
2018/03/30	12	15.76	17	15.79	15.70	-5	623	-0.80%
2018/03/29	20	15.82	17	15.72	15.60	3	592	0.51%
2018/03/28	28	15.75	41	15.78	15.85	-13	551	-2.36%
2018/03/27	121	15.57	59	15.49	15.80	62	462	13.41%	大買/
2018/03/26	4	14.35	0	0.00	14.40	4	323	1.24%
2018/03/23	0	0.00	2	14.05	14.15	-2	318	-0.63%
2018/03/22	1	14.30	1	14.25	14.20	0	314	0.00%
2018/03/21	7	14.19	0	0.00	14.20	7	312	2.24%
2018/03/20	0	0.00	1	14.20	14.20	-1	312	-0.32%
2018/03/19	0	0.00	4	14.15	14.20	-4	308	-1.30%
2018/03/13	0	0.00	3	14.10	14.05	-3	307	-0.97%
2018/03/05	0	0.00	10	14.10	14.00	-10	299	-3.34%
2018/03/01	0	0.00	5	14.17	14.25	-5	297	-1.68%
2018/02/26	0	0.00	2	14.05	14.00	-2	287	-0.70%
2018/02/23	5	14.00	0	0.00	14.00	5	290	1.72%
2018/01/17	1	14.10	0	0.00	14.20	1	297	0.34%
2018/01/16	0	0.00	1	14.25	14.20	-1	292	-0.34%
2018/01/15	0	0.00	24	14.28	14.25	-24	289	-8.30%
2018/01/12	0	0.00	1	14.50	14.40	-1	281	-0.36%
2018/01/11	1	14.40	2	14.30	14.45	-1	269	-0.37%
2018/01/10	6	14.11	1	14.30	14.25	5	249	2.00%
2018/01/08	20	14.15	0	0.00	14.15	20	224	8.90%
2018/01/03	10	14.00	0	0.00	14.05	10	206	4.85%