精星 (8183)-富邦-新店券商分點個股進出

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

精星

(8183)

可現股當沖

股價
42.25
漲跌
▲0.05
漲幅
+0.12%
成交量
203張
產業
上櫃其他電子類股
338人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精星 (8183)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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
2024/05/16	2	42.18	0	0.00	42.05	2	486	0.41%
2024/05/15	1	42.60	1	43.00	42.55	0	484	0.00%
2024/05/13	2	42.60	0	0.00	42.45	2	492	0.41%
2024/05/10	2	42.95	5	42.60	42.75	-3	494	-0.61%
2024/05/08	1	43.55	2	43.75	43.90	-1	488	-0.20%
2024/05/07	2	43.50	0	0.00	43.40	2	487	0.41%
2024/05/02	2	43.50	0	0.00	43.70	2	481	0.42%
2024/04/30	16.1	44.19	16	44.88	44.00	0.1	478	0.01%
2024/04/29	4	42.96	5	42.78	43.20	-1	461	-0.22%
2024/04/26	1	42.40	0	0.00	42.40	1	456	0.22%
2024/04/24	2	42.20	2.2	42.00	42.25	-0.2	446	-0.04%
2024/04/18	0	0.00	1	45.45	45.30	-1	413	-0.24%
2024/04/15	1	46.60	0	0.00	46.10	1	428	0.23%
2024/04/01	0	0.00	2	49.80	50.00	-2	422	-0.47%
2024/03/28	1	50.10	0	0.00	49.35	1	420	0.24%
2024/03/27	1	49.40	2	49.15	49.80	-1	420	-0.24%
2024/03/21	0	0.00	10	50.40	49.85	-10	425	-2.35%
2024/03/20	11	50.48	1	49.90	50.50	10	420	2.38%
2024/03/19	0	48.80	3	48.15	48.70	-3	374	-0.80%
2024/03/15	1	47.30	0	0.00	47.20	1	387	0.26%
2024/03/14	0	48.60	14	47.52	47.45	-14	394	-3.55%
2024/03/11	14	47.41	0	0.00	47.50	14	458	3.05%
2024/03/08	0	0.00	3	48.50	47.70	-3	526	-0.57%
2024/03/04	0	0.00	2	49.70	49.75	-2	632	-0.32%
2024/02/29	1	49.95	0	0.00	49.90	1	673	0.15%
2024/02/26	0	0.00	4	49.85	49.75	-4	820	-0.49%
2024/02/20	4	49.53	0	0.00	49.45	4	819	0.49%
2024/02/19	0	0.00	0.1	50.00	49.80	-0.1	819	-0.01%
2024/02/15	1	47.80	0	0.00	47.65	1	810	0.12%
2024/02/05	1	47.00	0	0.00	47.00	1	816	0.12%
2024/02/02	1	48.40	0	0.00	48.25	1	813	0.12%
2024/01/23	0	0.00	1	49.05	49.40	-1	903	-0.11%
2024/01/22	0	0.00	2	48.75	48.65	-2	903	-0.22%
2024/01/19	2	48.60	0	0.00	48.50	2	910	0.22%
2024/01/18	1	48.20	0	0.00	48.05	1	918	0.11%
2024/01/16	0	49.20	0	0.00	49.05	0	982	0.00%
2024/01/15	1	48.75	0	0.00	49.10	1	983	0.10%
2024/01/10	1	48.51	0	0.00	48.35	1	996	0.10%
2024/01/09	4	49.20	1	49.80	49.10	3	1,004	0.30%
2024/01/03	0	0.00	3	52.00	52.10	-3	1,054	-0.28%
2024/01/02	0	0.00	1	52.80	52.80	-1	1,049	-0.10%
2023/12/29	1	52.70	0	0.00	52.70	1	1,047	0.10%
2023/12/28	0	0.00	8	52.90	52.70	-8	1,046	-0.76%
2023/12/27	5	53.32	0	0.00	52.90	5	1,041	0.48%
2023/12/26	4	52.90	0	0.00	53.00	4	1,037	0.39%
2023/12/25	1	52.50	0	0.00	52.20	1	1,034	0.10%
2023/12/22	0	52.60	0	0.00	52.50	0	1,033	0.00%
2023/12/21	0	0.00	2.1	52.75	52.50	-2.1	1,032	-0.20%
2023/12/19	0	0.00	0.1	53.00	52.90	-0.1	1,025	-0.01%
2023/12/15	2	55.20	0	0.00	54.10	2	1,016	0.20%
2023/12/13	1	54.40	4.4	54.00	54.20	-3.4	1,024	-0.33%
2023/12/11	2	55.60	0	0.00	55.10	2	1,015	0.20%
2023/12/08	0.1	55.50	22.3	55.59	55.10	-22.2	1,012	-2.19%
2023/12/07	6	56.77	4.4	56.15	55.90	1.7	998	0.17%
2023/12/06	0.1	57.00	5	57.30	56.80	-5	981	-0.50%
2023/12/05	16.6	57.09	23	57.62	57.40	-6.5	958	-0.67%
2023/12/04	19.8	57.38	13	57.61	58.20	6.7	895	0.75%
2023/12/01	3	55.70	20.3	55.65	55.50	-17.3	862	-2.00%
2023/11/30	0	0.00	4	55.78	55.70	-4	862	-0.46%
2023/11/29	0	0.00	16	55.28	55.40	-16	872	-1.83%
2023/11/28	34	54.68	4	54.90	55.30	30	902	3.32%
2023/11/27	2.3	53.91	1	53.90	53.60	1.3	880	0.14%
2023/11/24	4	55.00	1.5	54.73	54.90	2.5	869	0.29%
2023/11/22	1	53.30	1	53.20	53.20	0	724	0.00%
2023/11/21	1	52.50	0	0.00	52.50	1	713	0.14%
2023/11/20	0	0.00	2	51.90	52.40	-2	710	-0.28%
2023/11/08	0	0.00	1	53.80	53.10	-1	706	-0.14%
2023/11/06	2	54.20	1	53.80	53.80	1	693	0.14%
2023/11/03	1	53.20	0	0.00	53.70	1	675	0.15%
2023/11/01	0	0.00	1	52.20	51.90	-1	660	-0.15%
2023/10/31	31	53.50	30	52.56	51.60	1	656	0.15%
2023/10/27	0	0.00	2	52.90	52.50	-2	655	-0.30%
2023/10/25	1	53.00	1	53.50	53.90	0	651	0.00%
2023/10/24	3	54.17	2	53.25	52.60	1	638	0.16%
2023/10/19	0	0.00	2	52.60	52.90	-2	645	-0.31%
2023/10/17	1	53.40	0	0.00	52.60	1	640	0.16%
2023/10/16	3	53.10	3	53.20	52.60	0	630	0.00%
2023/10/12	0	0.00	2	52.85	52.60	-2	624	-0.32%
2023/09/19	2	52.90	11	52.45	51.50	-9	653	-1.38%
2023/09/18	11	51.77	2	51.10	51.60	9	640	1.41%
2023/09/11	0	0.00	1	49.55	49.60	-1	645	-0.15%
2023/09/06	0	0.00	7	52.53	52.10	-7	649	-1.08%
2023/09/05	1	51.80	0	0.00	51.80	1	616	0.16%
2023/09/01	1	51.60	2	51.40	51.40	-1	579	-0.17%
2023/08/28	2	46.25	0	0.00	45.95	2	544	0.37%
2023/08/23	1	47.45	0	0.00	47.25	1	555	0.18%
2023/08/22	0	0.00	1	47.50	47.15	-1	561	-0.18%
2023/08/21	0	0.00	4	47.36	47.35	-4	563	-0.71%
2023/08/17	1	46.70	1	47.10	48.05	0	569	0.00%
2023/08/16	1	46.65	2	46.85	47.15	-1	571	-0.17%
2023/08/15	1	46.90	0	0.00	47.10	1	575	0.17%
2023/08/14	5	46.72	5	46.02	46.00	0	575	0.00%
2023/08/11	1	48.90	1	48.85	48.85	0	569	0.00%
2023/08/10	2	49.25	2	49.00	49.00	0	579	0.00%
2023/08/07	1	49.35	1	49.70	49.80	0	602	0.00%
2023/08/04	2	49.45	2	49.50	49.50	0	604	0.00%
2023/08/02	1	50.20	2	50.00	50.00	-1	607	-0.16%
2023/08/01	0	0.00	2	51.70	51.30	-2	598	-0.33%
2023/07/31	0	0.00	1	51.30	51.20	-1	595	-0.17%
2023/07/27	2	51.50	2	51.20	51.20	0	603	0.00%
2023/07/26	2	53.05	2	52.90	52.90	0	599	0.00%
2023/07/25	0	53.80	2	53.80	53.60	-2	592	-0.34%
2023/07/24	1	53.20	0	0.00	53.20	1	570	0.18%
2023/07/21	2	51.80	2	52.40	52.40	0	561	0.00%
2023/07/20	1	52.10	1	52.10	52.10	0	569	0.00%
2023/07/18	1	52.20	1	52.50	52.50	0	599	0.00%
2023/07/12	1	51.30	0	0.00	52.30	1	630	0.16%
2023/07/05	3	53.87	5	53.60	53.50	-2	978	-0.20%
2023/07/04	3	54.00	2	53.90	53.70	1	979	0.10%
2023/06/30	0	0.00	1	52.00	52.60	-1	959	-0.10%
2023/06/26	3	52.50	1	52.10	52.10	2	964	0.21%
2023/06/19	0	0.00	2	52.50	52.50	-2	974	-0.21%
2023/06/15	1	53.20	0	0.00	53.00	1	974	0.10%
2023/06/12	1	53.00	1	52.90	52.90	0	957	0.00%
2023/06/08	1	53.00	1	52.70	52.70	0	970	0.00%
2023/06/06	2	52.95	4	53.00	53.00	-2	994	-0.20%
2023/06/02	0	0.00	1	53.80	53.70	-1	1,004	-0.10%
2023/05/31	1	53.30	4	53.40	53.50	-3	1,005	-0.30%
2023/05/30	2	53.00	7	52.70	52.70	-5	1,008	-0.50%
2023/05/26	1	52.80	1	52.30	52.30	0	1,022	0.00%
2023/05/25	0	0.00	0.1	53.40	53.20	-0.1	1,029	-0.01%
2023/05/24	1	53.40	1	53.20	53.40	0	1,038	0.00%
2023/05/23	0	0.00	1	53.60	53.60	-1	1,058	-0.09%
2023/05/22	0	0.00	2	52.85	53.00	-2	1,079	-0.19%
2023/05/19	4	52.10	1	52.70	52.00	3	1,104	0.27%
2023/05/18	0	0.00	2	52.50	52.50	-2	1,141	-0.18%
2023/05/17	1	52.30	12	52.04	52.20	-11	1,192	-0.92%
2023/05/16	3	51.67	2.1	51.90	51.80	0.9	1,190	0.08%
2023/05/15	18	51.73	4	51.65	51.70	14	1,184	1.18%
2023/05/12	2	52.75	1	53.00	53.10	1	1,184	0.08%
2023/05/11	6	52.72	2	52.90	52.60	4	1,196	0.33%
2023/05/10	9	54.06	0	0.00	54.00	9	1,201	0.75%
2023/05/09	0	0.00	1	53.90	53.60	-1	1,205	-0.08%
2023/05/03	0	0.00	2	53.75	53.70	-2	1,266	-0.16%
2023/04/28	2	54.20	0	0.00	54.40	2	1,299	0.15%
2023/04/26	3	52.63	0	0.00	53.60	3	1,294	0.23%
2023/04/25	1	53.60	1	53.10	53.20	0	1,290	0.00%
2023/04/24	7	53.96	1	54.00	53.80	6	1,281	0.47%
2023/04/21	0	0.00	4	54.40	54.40	-4	1,268	-0.32%
2023/04/20	1	56.20	0	0.00	56.10	1	1,252	0.08%
2023/04/19	1	56.50	2	56.60	56.30	-1	1,242	-0.08%
2023/04/18	2	58.40	0	0.00	57.40	2	1,230	0.16%
2023/04/14	1	58.70	2	59.00	58.30	-1	1,196	-0.08%
2023/04/13	4	59.15	0	0.00	58.10	4	1,173	0.34%
2023/04/12	12	59.49	47	59.31	59.10	-35	1,133	-3.09%
2023/04/11	52.1	58.44	14	58.65	58.50	38.1	1,029	3.70%
2023/04/10	8	57.15	8	57.18	57.60	0	921	0.00%
2023/04/07	3	55.10	1	55.20	55.10	2	844	0.24%
2023/03/30	1	53.70	1	53.70	53.50	0	841	0.00%
2023/03/28	2	53.75	0	0.00	53.60	2	868	0.23%
2023/03/22	0	0.00	3	55.43	55.20	-3	879	-0.34%
2023/03/21	0	0.00	5	54.60	54.90	-5	885	-0.56%
2023/03/17	1	53.50	1	53.50	53.50	0	920	0.00%
2023/03/16	5	53.50	3	53.00	53.00	2	975	0.20%
2023/03/15	1	54.30	1	54.80	54.10	0	995	0.00%
2023/03/14	1	54.10	3	54.63	54.30	-2	1,014	-0.20%
2023/03/13	2	53.80	2	54.60	54.30	0	1,045	0.00%
2023/03/10	2	55.70	2	54.80	54.80	0	1,081	0.00%
2023/03/09	2	56.40	1	56.20	56.20	1	1,093	0.09%
2023/03/08	0	0.00	1	57.10	57.10	-1	1,090	-0.09%
2023/03/07	0	0.00	2	57.30	57.40	-2	1,100	-0.18%
2023/03/02	2	55.20	1	55.20	55.20	1	1,199	0.08%
2023/03/01	1	55.40	0	0.00	55.50	1	1,199	0.08%
2023/02/24	4	56.18	2	55.90	55.90	2	1,210	0.17%
2023/02/23	0	0.00	1	57.30	56.80	-1	1,199	-0.08%
2023/02/22	5	56.26	3	56.10	56.10	2	1,209	0.17%
2023/02/21	4	57.20	2	56.90	56.90	2	1,215	0.16%
2023/02/20	2	57.95	3	58.60	57.80	-1	1,216	-0.08%
2023/02/17	0	0.00	2	58.35	58.50	-2	1,207	-0.17%
2023/02/16	10	58.09	3	58.00	57.90	7	1,202	0.58%
2023/02/15	2	56.35	4.1	57.06	57.50	-2.1	1,201	-0.17%
2023/02/14	3	55.90	3	55.40	55.40	0	1,178	0.00%
2023/02/13	1	54.80	1	55.30	55.30	0	1,201	0.00%
2023/02/10	4	55.43	5	54.84	54.50	-1	1,230	-0.08%
2023/02/09	3	56.27	2	56.10	56.10	1	1,228	0.08%
2023/02/08	1	57.10	2	57.40	57.00	-1	1,232	-0.08%
2023/02/06	6	57.33	1	56.90	56.90	5	1,263	0.40%
2023/02/03	1	56.70	0	0.00	56.50	1	1,273	0.08%
2023/02/02	1	57.00	1	57.00	57.10	0	1,271	0.00%
2023/02/01	1	56.80	1	57.00	57.10	0	1,255	0.00%
2023/01/31	3	55.63	0	0.00	55.80	3	1,240	0.24%
2023/01/30	1	54.80	0	0.00	54.50	1	1,223	0.08%
2023/01/17	0	0.00	4	52.30	52.80	-4	1,219	-0.33%
2023/01/16	2	52.05	2	51.90	51.90	0	1,226	0.00%
2023/01/13	2	52.30	1	52.00	52.00	1	1,246	0.08%
2023/01/12	6	52.70	4	52.55	52.50	2	1,260	0.16%
2023/01/10	5	53.82	1	53.10	53.10	4	1,289	0.31%
2023/01/09	0	0.00	1	54.10	54.20	-1	1,305	-0.08%
2022/12/30	0.1	53.50	0	0.00	52.80	0.1	1,456	0.01%
2022/12/28	8	53.26	4	52.70	52.70	4	1,491	0.27%
2022/12/23	2	53.20	2	53.85	54.10	0	1,629	0.00%
2022/12/22	2	54.55	2	54.20	54.20	0	1,644	0.00%
2022/12/21	3	53.93	3	53.90	53.90	0	1,682	0.00%
2022/12/20	5	54.22	2	53.30	53.30	3	1,696	0.18%
2022/12/19	1	55.70	0	0.00	55.60	1	1,708	0.06%
2022/12/16	3	56.60	0	0.00	56.40	3	1,718	0.17%
2022/12/13	4	57.03	0	0.00	56.90	4	1,730	0.23%
2022/12/12	2	57.90	1	57.30	57.60	1	1,741	0.06%
2022/12/09	3	59.40	3	58.30	58.30	0	1,755	0.00%
2022/12/08	5	59.20	13	58.75	59.30	-8	1,734	-0.46%
2022/12/07	5	56.52	5	56.18	55.70	0	1,692	0.00%
2022/12/06	2.1	58.50	4	58.00	57.80	-1.9	1,687	-0.11%
2022/12/05	4	59.73	5	59.66	59.50	-1	1,694	-0.06%
2022/12/02	3	59.20	4	59.45	59.50	-1	1,695	-0.06%
2022/12/01	5	58.74	5	58.62	58.20	0	1,696	0.00%
2022/11/29	2	57.60	2	58.05	58.10	0	1,865	0.00%
2022/11/28	4	58.03	2	58.00	58.00	2	1,920	0.10%
2022/11/25	12	58.57	26	58.42	58.10	-14	2,006	-0.70%
2022/11/24	1	55.40	1	55.80	56.00	0	1,997	0.00%
2022/11/18	1	57.90	2	56.85	56.60	-1	2,656	-0.04%
2022/11/17	0	0.00	1	58.10	58.20	-1	2,659	-0.04%
2022/11/16	2	57.15	0	0.00	57.50	2	2,665	0.08%
2022/11/14	11	56.52	1	56.50	56.70	10	2,733	0.37%
2022/11/11	1	55.60	2	56.50	56.30	-1	2,765	-0.04%
2022/11/10	4	56.38	1	56.10	55.90	3	2,761	0.11%
2022/11/08	3	58.17	4	57.48	57.10	-1	2,810	-0.04%
2022/11/07	3	57.83	1	58.10	58.00	2	2,820	0.07%
2022/11/04	4	57.38	2	56.80	57.40	2	2,860	0.07%
2022/11/03	1	57.80	0	0.00	57.30	1	2,935	0.03%
2022/11/02	1	56.30	2	55.50	56.00	-1	3,001	-0.03%
2022/11/01	5	53.54	1	55.00	55.10	4	3,006	0.13%
2022/10/31	0	0.00	1	54.00	53.60	-1	3,010	-0.03%
2022/10/26	0	0.00	1	52.70	52.00	-1	3,203	-0.03%
2022/10/25	0	0.00	1	52.10	52.20	-1	3,247	-0.03%
2022/10/24	1	53.50	0	0.00	52.20	1	3,260	0.03%
2022/10/21	1	52.80	0	0.00	52.00	1	3,275	0.03%
2022/10/20	1	53.40	0	0.00	53.50	1	3,290	0.03%
2022/10/19	0	0.00	1	56.30	54.80	-1	3,334	-0.03%
2022/10/18	2	56.30	1	56.10	56.10	1	3,350	0.03%
2022/10/14	6	56.00	5	56.60	56.60	1	3,414	0.03%
2022/10/13	5	56.06	3	54.43	53.00	2	3,438	0.06%
2022/10/12	4	56.95	3	57.70	56.90	1	3,439	0.03%
2022/10/11	4.1	58.16	2	57.80	57.40	2.1	3,473	0.06%
2022/10/07	5	60.52	2	61.00	59.90	3	3,543	0.08%
2022/10/06	0	0.00	3	59.03	59.40	-3	3,525	-0.09%
2022/10/05	3	59.30	9.3	58.90	58.30	-6.3	3,555	-0.18%
2022/10/04	6	58.88	3	58.77	59.30	3	3,573	0.08%
2022/10/03	2	57.05	5	56.94	57.50	-3	3,582	-0.08%
2022/09/30	2	53.35	2	54.85	55.70	0	3,675	0.00%
2022/09/29	1	55.00	1	55.80	55.50	0	3,732	0.00%
2022/09/28	5	56.52	4	55.50	54.00	1	3,746	0.03%
2022/09/27	0	0.00	1	58.80	59.00	-1	3,730	-0.03%
2022/09/26	14	58.52	9	56.62	56.50	5	3,739	0.13%
2022/09/23	2	61.75	10	60.30	60.30	-8	3,763	-0.21%
2022/09/22	1	61.80	3	61.77	62.00	-2	3,776	-0.05%
2022/09/21	4	61.55	4	61.65	61.30	0	3,785	0.00%
2022/09/20	0	0.00	1	61.00	62.10	-1	3,807	-0.03%
2022/09/19	4	60.48	2	59.70	59.60	2	3,835	0.05%
2022/09/16	2	62.05	2	61.45	61.30	0	3,844	0.00%
2022/09/15	3	63.87	3	62.80	62.70	0	3,874	0.00%
2022/09/14	7	62.73	4	62.55	63.40	3	3,929	0.08%
2022/09/13	3	63.97	4	63.90	63.80	-1	3,959	-0.03%
2022/09/12	6	63.68	3	64.00	64.00	3	4,009	0.07%
2022/09/08	6	62.23	7	62.74	63.40	-1	4,031	-0.02%
2022/09/07	5	62.00	5	61.98	62.20	0	4,061	0.00%
2022/09/06	10.1	65.30	3	61.90	61.70	7.1	4,059	0.17%
2022/09/05	0	0.00	0	67.10	66.80	0	3,998	0.00%
2022/09/02	2	67.00	3	67.80	67.60	-1	3,988	-0.03%
2022/09/01	5.2	67.21	6	67.07	66.90	-0.8	4,277	-0.02%
2022/08/31	4	66.68	3	67.00	67.00	1	4,229	0.02%
2022/08/30	19	67.63	14	67.81	67.50	5	4,282	0.12%
2022/08/29	24	65.56	28	66.92	67.10	-4	4,095	-0.10%
2022/08/26	12	67.03	16	66.84	67.90	-4	4,048	-0.10%
2022/08/25	5	62.98	4	62.78	63.90	1	3,867	0.03%
2022/08/24	5	61.92	4	61.60	61.60	1	3,951	0.03%
2022/08/23	3	61.90	3	62.43	62.50	0	4,030	0.00%
2022/08/22	4	61.63	3	61.23	61.30	1	4,272	0.02%
2022/08/19	6	64.48	2	64.60	63.50	4	4,641	0.09%
2022/08/18	3	63.57	3	64.33	64.70	0	4,942	0.00%
2022/08/17	1	64.30	0	0.00	63.90	1	4,933	0.02%
2022/08/16	6	64.93	8	65.61	64.50	-2	4,932	-0.04%
2022/08/15	1	65.50	14	65.11	65.10	-13	4,910	-0.26%
2022/08/12	2	63.20	3	63.73	64.60	-1	4,905	-0.02%
2022/08/11	10	64.10	3.1	63.74	63.30	6.9	4,915	0.14%
2022/08/10	18	63.55	15.2	63.71	63.40	2.8	4,972	0.06%
2022/08/09	3.1	61.06	3	61.13	61.70	0.1	4,930	0.00%
2022/08/08	9	58.43	3	58.50	58.50	6	4,971	0.12%
2022/08/05	2	59.05	5	59.06	59.40	-3	4,972	-0.06%
2022/08/04	2.1	56.80	2	57.40	57.60	0.1	5,022	0.00%
2022/08/03	1	57.00	1	56.70	56.70	0	5,094	0.00%
2022/08/02	10	59.77	4	59.33	58.00	6	5,094	0.12%
2022/08/01	6	64.67	6	65.00	64.40	0	5,074	0.00%
2022/07/29	2	64.10	2	64.45	64.20	0	5,079	0.00%
2022/07/28	5	64.00	15	63.57	63.30	-10	5,134	-0.19%
2022/07/27	5	63.90	5	64.20	64.20	0	5,163	0.00%
2022/07/26	14	65.77	0	0.00	64.60	14	5,189	0.27%
2022/07/25	0	0.00	1	66.30	66.50	-1	5,201	-0.02%
2022/07/22	2	66.20	1	66.80	64.50	1	5,287	0.02%
2022/07/21	2	65.10	2	65.20	65.70	0	5,437	0.00%
2022/07/20	4	65.70	9	64.89	64.30	-5	5,612	-0.09%
2022/07/19	3	65.17	11.1	65.68	65.40	-8.1	5,693	-0.14%
2022/07/18	6	64.58	3	64.87	65.30	3	5,798	0.05%
2022/07/15	6	62.93	11	64.45	64.80	-5	6,115	-0.08%
2022/07/14	5	60.68	8	61.94	62.50	-3	6,175	-0.05%
2022/07/13	6	61.33	15.2	60.88	60.30	-9.2	6,449	-0.14%
2022/07/12	10	61.31	10	60.35	59.80	0	6,687	0.00%
2022/07/11	11	61.76	11.1	62.54	62.00	-0.1	6,828	0.00%
2022/07/08	13	62.05	6	63.03	61.60	7	7,490	0.09%
2022/07/07	5.1	57.23	8.2	59.63	60.70	-3.1	8,395	-0.04%
2022/07/05	4	54.25	3	55.13	55.80	1	9,221	0.01%
2022/07/04	1	54.30	0	0.00	53.70	1	9,515	0.01%
2022/07/01	4.1	57.13	0	0.00	54.00	4.1	9,539	0.04%
2022/06/30	0	0.00	1	60.80	59.10	-1	9,538	-0.01%
2022/06/27	1	60.80	0	0.00	62.20	1	9,604	0.01%
2022/06/23	0	59.90	0	0.00	59.00	0	9,985	0.00%
2022/06/22	2	60.70	1	60.20	60.00	1	9,979	0.01%
2022/06/21	1	62.40	1	63.90	63.80	0	9,996	0.00%
2022/06/20	12	64.49	0	0.00	60.90	12	9,971	0.12%
2022/06/17	0	0.00	1.1	64.62	65.80	-1.1	9,909	-0.01%
2022/06/16	3.2	66.55	2	66.65	64.50	1.2	9,867	0.01%
2022/06/15	1.1	67.06	4	66.50	65.90	-2.9	9,815	-0.03%
2022/06/14	11.2	65.12	18	65.64	67.10	-6.8	9,787	-0.07%
2022/06/13	3	67.00	3.1	67.09	66.20	-0.1	9,731	0.00%
2022/06/10	32.1	69.60	29.2	69.51	68.60	2.9	9,675	0.03%
2022/06/09	0.1	66.78	3	67.00	67.50	-3	9,317	-0.03%
2022/06/08	7.1	67.45	4	66.15	66.90	3.1	9,253	0.03%
2022/06/07	4	66.30	15	66.19	66.60	-11	9,139	-0.12%
2022/06/06	1	65.00	5	64.86	65.00	-4	9,048	-0.04%
2022/06/02	5	64.82	16	64.43	63.90	-11	9,019	-0.12%
2022/06/01	13	67.12	9	66.16	65.80	4	8,956	0.04%
2022/05/31	22.1	66.27	5	66.18	66.00	17.1	8,845	0.19%
2022/05/30	11.1	66.65	11.1	66.40	67.10	0	8,775	0.00%
2022/05/27	21	65.08	23.1	64.95	65.60	-2.1	8,519	-0.02%
2022/05/26	43.2	63.63	33.1	64.02	62.40	10	8,117	0.12%
2022/05/25	1	58.90	6	57.70	59.80	-5	7,760	-0.06%
2022/05/24	0	0.00	2	58.30	57.10	-2	7,742	-0.03%
2022/05/23	5	59.40	0	0.00	59.00	5	7,744	0.06%
2022/05/20	0	0.00	1	60.00	59.30	-1	7,865	-0.01%
2022/05/19	1	58.80	1	57.00	59.50	0	7,835	0.00%
2022/05/18	8.1	59.66	13.1	59.36	59.00	-5	7,786	-0.06%
2022/05/17	1	57.40	2.1	57.36	57.80	-1.1	7,683	-0.01%
2022/05/16	12.1	56.76	4	57.43	57.00	8.1	7,643	0.11%
2022/05/13	1	53.70	1	53.60	53.70	0	7,512	0.00%
2022/05/12	3.1	54.08	2	54.85	52.70	1.1	7,495	0.01%
2022/05/11	7	56.91	8	55.69	55.00	-1	7,419	-0.01%
2022/05/10	2	55.95	7	55.63	56.50	-5	7,340	-0.07%
2022/05/09	4	58.88	6	58.75	57.30	-2	7,300	-0.03%
2022/05/06	3	61.50	9	61.56	61.60	-6	7,191	-0.08%
2022/05/05	4	63.75	7.1	63.74	63.50	-3.1	7,146	-0.04%
2022/05/04	3	61.83	1	62.20	62.00	2	7,084	0.03%
2022/05/03	0	0.00	12	61.10	61.70	-12	7,054	-0.17%
2022/04/29	3.1	62.94	0	0.00	62.40	3.1	7,021	0.04%
2022/04/28	3	63.53	2	63.45	62.70	1	6,981	0.01%
2022/04/27	10	63.26	9	63.53	62.70	1	6,875	0.01%
2022/04/26	8	66.76	20	66.54	68.00	-12	6,673	-0.18%
2022/04/25	0	0.00	3	65.10	63.60	-3	6,488	-0.05%
2022/04/22	16	69.68	10	68.83	67.50	6	6,385	0.09%
2022/04/21	48	72.60	40	72.81	71.50	8	6,297	0.13%
2022/04/20	6	69.02	18	69.16	69.70	-12	5,970	-0.20%
2022/04/19	54	70.64	67.1	70.50	69.20	-13.1	5,891	-0.22%
2022/04/18	10	69.00	63.5	68.50	67.40	-53.5	5,820	-0.92%
2022/04/15	6.5	73.73	5	73.56	74.00	1.5	5,625	0.03%
2022/04/14	115	74.75	128	74.91	75.50	-13	5,488	-0.24%	大買/大賣/
2022/04/13	216.2	74.00	193	74.18	73.60	23.2	4,810	0.48%	大買/大賣/
2022/04/12	49	69.93	47	70.60	73.20	2	3,814	0.05%
2022/04/11	105	68.18	35.5	67.00	66.60	69.5	3,420	2.03%	大買/
2022/04/08	0.5	66.40	13	66.23	66.50	-12.5	3,033	-0.41%
2022/04/07	4	62.70	20	63.75	60.50	-16	2,749	-0.58%
2022/04/06	20	63.73	0	0.00	64.00	20	2,757	0.73%
2022/04/01	11	60.63	1	61.20	62.70	10	2,840	0.35%
2022/03/31	1	61.60	2	62.10	61.80	-1	3,164	-0.03%
2022/03/30	2	63.20	1	62.30	62.20	1	3,560	0.03%
2022/03/29	15	63.23	16	62.24	62.30	-1	3,528	-0.03%
2022/03/28	1	58.00	11	60.56	63.20	-10	3,308	-0.30%
2022/03/25	6	58.87	1	59.00	59.20	5	3,167	0.16%
2022/03/24	4	58.40	3	59.40	59.70	1	3,156	0.03%
2022/03/23	0	0.00	1.1	57.69	57.20	-1.1	3,127	-0.03%
2022/03/18	1	55.80	0	0.00	55.20	1	3,450	0.03%
2022/03/17	2	54.70	2	54.30	54.80	0	3,513	0.00%
2022/03/16	1	53.90	0	0.00	52.20	1	3,595	0.03%
2022/03/15	1	52.20	0	0.00	51.80	1	3,713	0.03%
2022/03/11	0	0.00	1	54.60	54.10	-1	4,009	-0.02%
2022/03/10	1.1	54.81	4	54.93	54.80	-3	4,180	-0.07%
2022/03/09	2	53.20	2	53.30	53.50	0	4,394	0.00%
2022/03/08	1	53.10	0	0.00	52.20	1	5,159	0.02%
2022/03/07	4	54.18	0	0.00	53.90	4	5,661	0.07%
2022/03/04	0	0.00	1	57.50	57.10	-1	5,817	-0.02%
2022/03/03	0	0.00	1	57.50	56.50	-1	6,041	-0.02%
2022/03/02	1	55.00	0	0.00	55.90	1	6,549	0.02%
2022/03/01	0	0.00	1	56.40	56.10	-1	6,711	-0.01%
2022/02/24	2	54.90	3	55.00	54.30	-1	8,038	-0.01%
2022/02/23	5	57.72	7	57.67	57.80	-2	8,417	-0.02%
2022/02/22	15	58.81	6	58.82	57.80	9	8,484	0.11%
2022/02/21	0	0.00	1	57.00	56.80	-1	8,570	-0.01%
2022/02/18	0	0.00	1	55.40	55.40	-1	8,788	-0.01%
2022/02/14	0	0.00	1	54.40	54.00	-1	9,233	-0.01%
2022/02/09	1	58.00	1	57.60	57.90	0	9,275	0.00%
2022/01/25	1	53.50	0	0.00	53.20	1	9,462	0.01%
2022/01/21	3	55.33	1	55.50	54.40	2	9,649	0.02%
2022/01/20	0	0.00	8	57.20	57.00	-8	9,886	-0.08%
2022/01/19	8	57.45	0	0.00	57.30	8	9,961	0.08%
2022/01/18	11	59.45	11	59.04	58.10	0	9,997	0.00%
2022/01/17	0	0.00	1	56.30	57.80	-1	10,002	-0.01%
2022/01/14	2	56.30	3	58.90	56.00	-1	9,985	-0.01%
2022/01/13	1	59.60	1	58.80	59.30	0	9,945	0.00%
2022/01/12	6	61.48	7	60.64	60.10	-1	9,908	-0.01%
2022/01/11	39	63.55	35	63.51	62.10	4	9,860	0.04%
2022/01/10	17	60.07	13	60.57	61.30	4	9,615	0.04%
2022/01/07	4	59.88	7	59.00	58.20	-3	9,535	-0.03%
2022/01/06	2	60.50	3	60.63	60.80	-1	9,486	-0.01%
2022/01/05	3	60.87	2	60.70	60.70	1	9,463	0.01%
2022/01/04	15	61.99	13	62.01	61.10	2	9,427	0.02%
2022/01/03	9	61.87	16	61.23	61.00	-7	9,315	-0.08%
2021/12/30	1	63.80	6	63.38	63.10	-5	9,230	-0.05%
2021/12/29	3	63.63	5	63.54	63.80	-2	9,202	-0.02%
2021/12/28	15	65.46	7	65.53	64.30	8	9,157	0.09%
2021/12/27	29	67.70	28	66.43	65.30	1	9,033	0.01%
2021/12/24	49	68.21	65	68.92	70.90	-16	8,684	-0.18%
2021/12/23	1	64.10	1	64.70	64.50	0	8,269	0.00%
2021/12/22	12	64.75	21	63.71	63.50	-9	8,247	-0.11%
2021/12/21	0	0.00	11	62.45	63.00	-11	8,198	-0.13%
2021/12/17	2	63.40	1	64.30	63.10	1	8,136	0.01%
2021/12/16	4	66.80	6	66.60	65.30	-2	8,079	-0.02%
2021/12/15	19	67.95	28	67.78	65.70	-9	8,003	-0.11%
2021/12/14	3	63.30	2	64.10	63.30	1	7,806	0.01%
2021/12/13	1	66.00	14	66.71	65.60	-13	7,737	-0.17%
2021/12/10	1	67.80	2	66.30	67.50	-1	7,674	-0.01%
2021/12/09	41	68.28	21	68.96	66.90	20	7,595	0.26%
2021/12/08	44	69.24	37	69.73	67.50	7	7,499	0.09%
2021/12/07	61	70.81	57	70.69	69.00	4	7,420	0.05%
2021/12/06	49	71.24	49	71.41	72.20	0	7,241	0.00%
2021/12/03	56	70.51	53	69.57	69.70	3	7,093	0.04%
2021/12/02	166	71.25	147	70.94	69.40	19	6,885	0.28%	大買/大賣/
2021/12/01	44	66.26	52	66.64	68.70	-8	6,133	-0.13%
2021/11/30	54	63.09	64	63.04	62.50	-10	5,616	-0.18%
2021/11/29	20	61.41	7	60.93	61.00	13	5,450	0.24%
2021/11/26	96	65.75	104	65.60	64.50	-8	5,219	-0.15%	大賣/
2021/11/25	24	64.91	31	63.88	63.50	-7	4,685	-0.15%
2021/11/24	123	64.16	131.3	64.42	64.40	-8.3	4,526	-0.18%	大買/大賣/
2021/11/23	151	63.16	142	63.47	63.60	9	4,102	0.22%	大買/大賣/
2021/11/22	45	59.27	92.3	59.40	60.90	-47.3	3,228	-1.47%
2021/11/19	25	54.48	3	54.25	55.40	22	2,843	0.77%
2021/11/18	26.2	56.95	35.1	55.39	54.60	-8.9	2,760	-0.32%
2021/11/17	13	54.31	23	55.26	54.60	-10	2,557	-0.39%
2021/11/16	63	53.10	67	53.66	53.30	-4	2,341	-0.17%
2021/11/15	40	50.62	4	50.90	50.90	36	2,004	1.80%
2021/11/12	0	0.00	1	46.35	46.35	-1	1,954	-0.05%
2021/11/11	2	46.23	0	0.00	45.80	2	1,971	0.10%
2021/11/10	0	46.40	1	46.55	46.60	-1	2,014	-0.05%
2021/11/09	1	46.00	0	0.00	46.00	1	2,018	0.05%
2021/11/08	0	0.00	1	46.60	46.10	-1	2,002	-0.05%
2021/11/05	0	0.00	15	46.77	46.65	-15	2,043	-0.73%
2021/11/04	1	48.00	2	48.79	47.70	-1	2,078	-0.05%
2021/11/03	2.3	47.39	7	47.62	47.30	-4.7	2,143	-0.22%
2021/11/02	14	50.23	5	48.80	49.00	9	2,193	0.41%
2021/11/01	7	50.66	5	50.59	51.50	2	2,116	0.09%
2021/10/29	8	49.39	12	49.08	49.95	-4	2,034	-0.20%
2021/10/28	58	48.30	50	47.76	48.50	8	1,901	0.42%
2021/10/27	1	43.85	1	47.05	47.05	0	1,658	0.00%
2021/10/26	10	42.46	0	0.00	42.80	10	1,606	0.62%
2021/10/25	0	0.00	2	42.60	42.25	-2	1,633	-0.12%
2021/10/19	15	40.65	1	40.30	40.80	14	1,998	0.70%
2021/10/15	1	38.30	2	38.85	39.00	-1	2,275	-0.04%
2021/10/08	0	0.00	1	38.90	39.10	-1	2,613	-0.04%
2021/10/06	0	0.00	2	37.38	37.20	-2	3,258	-0.06%
2021/10/04	0	0.00	3	36.80	36.20	-3	3,454	-0.09%
2021/10/01	1	39.45	0	0.00	37.80	1	3,540	0.03%
2021/09/30	14	39.23	0	0.00	40.00	14	3,625	0.39%
2021/09/29	3	39.08	16	39.04	39.15	-13	3,749	-0.35%
2021/09/15	1	43.00	1	43.00	42.50	0	5,764	0.00%
2021/09/14	1	42.90	5	42.90	42.70	-4	5,808	-0.07%
2021/09/13	50	44.75	50	43.60	43.60	0	5,814	0.00%
2021/09/10	5	44.03	3	43.57	44.10	2	5,819	0.03%
2021/09/08	1	42.80	3	42.25	41.60	-2	5,814	-0.03%
2021/09/07	1	41.80	0	0.00	41.30	1	5,808	0.02%
2021/09/02	2	43.63	1	45.00	43.50	1	5,836	0.02%
2021/09/01	2	44.50	5	44.44	44.35	-3	5,856	-0.05%
2021/08/31	0	0.00	2	43.90	43.65	-2	5,887	-0.03%
2021/08/30	2	43.65	0	0.00	43.60	2	5,906	0.03%
2021/08/27	2	44.48	0	0.00	44.30	2	5,937	0.03%
2021/08/26	12	46.07	13	45.46	45.60	-1	5,970	-0.02%
2021/08/25	2	44.65	2	45.30	45.15	0	6,121	0.00%
2021/08/24	2	44.55	3	44.78	44.25	-1	6,162	-0.02%
2021/08/23	0	0.00	1	44.55	45.70	-1	6,180	-0.02%
2021/08/20	0	0.00	1	43.95	43.70	-1	6,178	-0.02%
2021/08/19	1	42.20	0	0.00	42.00	1	6,184	0.02%
2021/08/18	0	0.00	11	40.77	44.40	-11	6,187	-0.18%
2021/08/17	0	0.00	9	44.20	41.95	-9	6,245	-0.14%
2021/08/16	21	43.77	2	46.20	43.40	19	6,256	0.30%
2021/08/13	3	47.37	0	0.00	46.50	3	6,219	0.05%
2021/08/12	0	0.00	2	47.90	48.45	-2	6,226	-0.03%
2021/08/11	2	49.60	0	0.00	47.95	2	6,256	0.03%
2021/08/10	1	50.80	0	0.00	50.70	1	6,224	0.02%
2021/08/09	4	52.20	3	53.07	50.80	1	6,225	0.02%
2021/08/06	10	53.00	16	52.59	52.40	-6	6,176	-0.10%
2021/08/05	4	51.25	6	51.27	50.70	-2	6,140	-0.03%
2021/08/04	2	49.60	0	0.00	49.55	2	6,171	0.03%
2021/08/02	3	50.20	1	49.35	49.45	2	6,268	0.03%
2021/07/30	2	50.55	1	51.20	50.10	1	6,300	0.02%
2021/07/29	6	51.73	5	51.70	51.90	1	6,386	0.02%
2021/07/28	1	49.95	1	50.70	49.90	0	6,426	0.00%
2021/07/27	2	53.10	6	53.07	51.70	-4	6,456	-0.06%
2021/07/26	5	54.68	8	54.74	54.50	-3	6,436	-0.05%
2021/07/23	9	53.81	13	53.44	53.40	-4	6,387	-0.06%
2021/07/22	14	52.68	8	52.74	53.20	6	6,320	0.09%
2021/07/21	4	50.48	1	50.50	50.00	3	6,182	0.05%
2021/07/20	9	50.30	2	49.28	49.10	7	6,134	0.11%
2021/07/19	1	51.70	1	52.70	52.80	0	6,092	0.00%
2021/07/16	2	53.20	2	52.50	52.50	0	6,108	0.00%
2021/07/15	2	52.25	12	51.78	53.10	-10	6,083	-0.16%
2021/07/14	35	54.14	29	54.33	53.60	6	6,087	0.10%
2021/07/13	41	56.52	32	58.65	53.50	9	5,965	0.15%
2021/07/12	14	55.34	9	54.97	55.20	5	5,552	0.09%
2021/07/09	0	0.00	2	52.50	52.00	-2	5,479	-0.04%
2021/07/08	1	53.00	2	54.15	53.10	-1	5,582	-0.02%
2021/07/07	8	52.70	5	53.40	52.50	3	5,680	0.05%
2021/07/06	9	53.69	2	53.60	53.90	7	5,744	0.12%
2021/07/05	50.1	56.71	47	57.41	55.60	3.1	6,053	0.05%
2021/07/02	18	53.49	34.1	53.45	53.70	-16.1	5,760	-0.28%
2021/07/01	12	52.35	27	52.97	51.80	-15	5,710	-0.26%
2021/06/30	44.1	54.67	26	55.48	51.70	18.1	5,613	0.32%
2021/06/29	40	51.27	50	51.36	53.00	-10	5,216	-0.19%
2021/06/28	29	47.01	15	47.16	48.20	14	4,931	0.28%
2021/06/25	28	45.66	25	45.87	45.20	3	4,869	0.06%
2021/06/24	17	43.69	18	42.79	42.65	-1	4,807	-0.02%
2021/06/22	2	40.88	0	0.00	40.55	2	5,121	0.04%
2021/06/21	1	40.70	1	42.00	40.25	0	5,428	0.00%
2021/06/18	1	42.60	0	0.00	42.25	1	5,655	0.02%
2021/06/16	0	0.00	1	43.00	41.80	-1	6,504	-0.02%
2021/06/15	1	42.70	0	0.00	42.60	1	6,967	0.01%
2021/06/11	0	0.00	2	43.28	43.00	-2	7,247	-0.03%
2021/06/10	8	43.19	5	42.56	42.45	3	7,343	0.04%
2021/06/08	0	0.00	2	42.55	42.60	-2	7,884	-0.03%
2021/06/07	12	42.49	2	43.10	42.30	10	7,944	0.13%
2021/06/04	12	44.45	0	0.00	43.30	12	8,120	0.15%
2021/06/02	22	45.89	22	46.33	46.00	0	8,309	0.00%
2021/06/01	10	44.78	3	44.25	44.85	7	8,976	0.08%
2021/05/26	0	0.00	1	40.85	40.30	-1	9,776	-0.01%
2021/05/25	7	42.09	1	41.70	40.90	6	9,802	0.06%
2021/05/24	2	40.25	2	40.35	40.35	0	9,804	0.00%
2021/05/19	0	0.00	7	38.09	38.80	-7	10,537	-0.07%
2021/05/18	7	36.91	0	0.00	36.95	7	10,627	0.07%
2021/05/17	1	34.75	1	33.65	33.60	0	10,660	0.00%
2021/05/14	2	38.90	5	39.56	37.30	-3	10,695	-0.03%
2021/05/13	5	37.66	1	38.75	39.25	4	11,093	0.04%
2021/05/12	1	40.30	8	36.90	37.65	-7	11,148	-0.06%
2021/05/11	3	39.87	6	40.91	40.05	-3	11,112	-0.03%
2021/05/07	3	45.67	2	46.75	47.05	1	11,149	0.01%
2021/05/06	3	46.43	4	45.31	44.75	-1	11,378	-0.01%
2021/05/05	3	46.43	1	46.70	46.30	2	11,324	0.02%
2021/05/04	3	41.52	0	0.00	42.85	3	11,257	0.03%
2021/05/03	1	48.90	5	48.11	45.90	-4	11,200	-0.04%
2021/04/29	14	46.81	11	46.90	46.50	3	11,190	0.03%
2021/04/28	2	51.35	3	50.07	49.05	-1	11,251	-0.01%
2021/04/27	1	50.30	5	50.80	49.60	-4	11,282	-0.04%
2021/04/26	13	51.40	10	50.90	50.90	3	11,428	0.03%
2021/04/23	5	51.60	5	49.44	51.80	0	11,440	0.00%
2021/04/22	5	49.71	15	51.03	48.35	-10	11,440	-0.09%
2021/04/20	7	54.04	6	54.22	52.70	1	11,510	0.01%
2021/04/19	6	51.75	2	52.35	52.80	4	11,599	0.03%
2021/04/16	1	53.80	5	53.98	53.30	-4	12,033	-0.03%
2021/04/15	0	0.00	8	55.33	53.90	-8	12,196	-0.07%
2021/04/14	6	53.53	6	52.88	54.30	0	12,283	0.00%
2021/04/13	23	59.40	22	58.40	54.00	1	12,165	0.01%
2021/04/12	17	57.72	22	57.82	57.80	-5	12,098	-0.04%
2021/04/09	25	57.40	23	57.60	55.00	2	11,967	0.02%
2021/04/08	20	52.41	28	52.91	53.60	-8	11,780	-0.07%
2021/04/07	13	48.26	18	47.85	48.75	-5	11,697	-0.04%
2021/04/06	20	47.87	25	47.16	47.00	-5	11,563	-0.04%
2021/04/01	10	46.52	2	45.88	46.65	8	11,490	0.07%
2021/03/31	0	0.00	9	45.54	45.65	-9	11,387	-0.08%
2021/03/30	6	47.73	8	47.23	46.30	-2	11,287	-0.02%
2021/03/29	5	46.55	20	46.31	46.30	-15	11,174	-0.13%
2021/03/26	81	48.26	82	47.85	47.10	-1	11,115	-0.01%
2021/03/25	28	46.53	38	46.54	47.05	-10	10,893	-0.09%
2021/03/24	45	47.15	96	46.44	45.75	-51	10,731	-0.48%
2021/03/23	35	45.49	52	45.76	44.65	-17	10,402	-0.16%
2021/03/22	126	47.17	141.1	47.48	47.30	-15.1	10,138	-0.15%	大買/大賣/
2021/03/19	73	42.99	68.1	42.23	44.00	5	9,616	0.05%
2021/03/18	94.1	40.59	68	40.51	40.00	26.1	9,244	0.28%
2021/03/17	30	39.39	33	39.41	40.00	-3	8,766	-0.03%
2021/03/16	8	36.00	3	35.98	36.40	5	8,468	0.06%
2021/03/15	69	35.79	72	36.19	36.00	-3	8,353	-0.04%
2021/03/12	15	34.44	40	34.32	34.60	-25	8,105	-0.31%
2021/03/11	1	32.20	2	31.70	32.20	-1	7,787	-0.01%
2021/03/10	9	32.12	3	31.65	32.00	6	7,704	0.08%
2021/03/09	19	29.89	32	30.36	30.75	-13	7,531	-0.17%
2021/03/08	1	30.50	28	29.72	29.85	-27	7,595	-0.36%
2021/03/05	59	32.86	19	32.44	30.30	40	7,445	0.54%
2021/03/04	112	31.27	130.1	31.26	32.65	-18.1	6,603	-0.27%	大買/大賣/
2021/03/03	116	30.02	84	29.68	29.70	32	6,167	0.52%	大買/
2021/03/02	6.1	29.00	12	28.95	29.00	-5.9	6,055	-0.10%
2021/02/26	97	28.91	93	29.20	29.10	4	5,976	0.07%
2021/02/25	7	28.37	10	28.35	27.70	-3	5,739	-0.05%
2021/02/24	11	28.53	6	28.45	28.00	5	5,692	0.09%
2021/02/23	0	0.00	1	28.60	28.60	-1	5,610	-0.02%
2021/02/22	87	30.08	86	30.06	29.90	1	5,484	0.02%
2021/02/19	75	27.32	95	27.62	28.50	-20	5,051	-0.40%
2021/02/18	23	25.25	4	25.71	25.95	19	4,792	0.40%
2021/02/17	0	0.00	5	24.68	24.70	-5	4,662	-0.11%
2021/02/05	7	24.55	5	24.75	23.80	2	4,594	0.04%
2021/02/04	3	24.83	8	24.80	24.70	-5	4,499	-0.11%
2021/02/03	1	24.00	7	24.31	24.60	-6	4,052	-0.15%
2021/02/01	53	22.00	25	21.30	21.20	28	3,880	0.72%
2021/01/29	21	23.26	25	23.02	23.00	-4	3,824	-0.10%
2021/01/28	24	24.41	20	24.81	24.15	4	3,743	0.11%
2021/01/27	8	23.70	8	23.75	23.75	0	3,454	0.00%
2021/01/25	29	22.54	20	22.78	22.85	9	3,347	0.27%
2021/01/22	31	23.57	2	23.30	23.45	29	3,311	0.88%
2021/01/21	13	24.00	19	23.95	23.80	-6	3,261	-0.18%
2021/01/20	20	23.70	0	0.00	22.40	20	3,108	0.64%
2021/01/19	12	24.39	10	24.22	24.30	2	3,019	0.07%
2021/01/18	5	23.10	0	0.00	23.00	5	2,828	0.18%
2021/01/15	20	23.00	2	22.30	22.15	18	2,825	0.64%
2021/01/14	200	23.10	211	23.29	23.15	-11	2,767	-0.40%	大買/大賣/
2021/01/12	8	24.99	2	24.30	23.75	6	2,586	0.23%
2021/01/11	98	24.45	77	24.87	25.90	21	2,403	0.87%
2021/01/08	15	22.27	24	22.95	23.80	-9	1,892	-0.48%
2021/01/07	21	21.31	6	21.46	21.65	15	1,690	0.89%
2021/01/06	8	20.30	6	20.03	19.70	2	1,515	0.13%
2021/01/05	101	20.80	104	20.34	20.25	-3	1,476	-0.20%	大買/大賣/
2021/01/04	0	0.00	7	19.84	20.10	-7	1,344	-0.52%
2020/12/31	13	20.42	7	20.44	20.15	6	1,318	0.46%
2020/12/30	0	0.00	5	19.19	19.55	-5	1,064	-0.47%
2020/12/22	21	19.17	1	19.45	18.70	20	1,008	1.98%
2020/12/09	0	0.00	2	19.33	19.45	-2	1,086	-0.18%
2020/12/07	1	19.55	0	0.00	19.60	1	1,091	0.09%
2020/12/04	0	0.00	1	19.60	19.65	-1	1,086	-0.09%
2020/12/03	0	0.00	6	19.73	19.60	-6	1,091	-0.55%
2020/12/02	26	20.21	22	20.15	20.05	4	1,096	0.36%
2020/12/01	4	19.53	0	0.00	19.35	4	962	0.42%
2020/11/26	4	19.40	4	19.70	19.50	0	1,145	0.00%
2020/11/25	20	19.20	20	18.93	18.90	0	1,245	0.00%
2020/11/24	3	18.93	0	0.00	18.70	3	1,249	0.24%
2020/11/23	1	18.95	0	0.00	18.95	1	1,275	0.08%
2020/11/17	0	0.00	4	18.45	18.50	-4	1,468	-0.27%
2020/11/09	0	0.00	2	18.35	18.35	-2	2,210	-0.09%
2020/11/05	2	18.25	1	17.95	18.20	1	2,388	0.04%
2020/11/04	0	0.00	3	18.05	18.10	-3	2,399	-0.13%
2020/11/03	1	18.10	0	0.00	18.00	1	2,407	0.04%
2020/10/29	13	17.40	13	18.15	18.15	0	2,527	0.00%
2020/10/23	15	19.82	14	19.77	19.75	1	2,516	0.04%
2020/10/21	4	18.90	0	0.00	19.10	4	2,462	0.16%
2020/10/19	0	0.00	2	18.65	18.50	-2	2,505	-0.08%
2020/10/07	0	0.00	2	18.80	18.60	-2	3,124	-0.06%
2020/09/25	11	18.44	0	0.00	17.80	11	3,508	0.31%
2020/09/24	0	0.00	2	18.73	18.50	-2	3,503	-0.06%
2020/09/23	1	19.10	0	0.00	19.05	1	3,504	0.03%
2020/09/21	0	0.00	5	19.65	19.65	-5	3,505	-0.14%
2020/09/18	3	20.32	2	19.80	19.70	1	3,495	0.03%
2020/09/17	0	0.00	12	19.45	20.30	-12	3,408	-0.35%
2020/09/16	2	19.28	3	19.12	19.10	-1	3,369	-0.03%
2020/09/11	1	18.75	0	0.00	18.50	1	3,366	0.03%
2020/09/08	0	0.00	4	19.48	19.25	-4	3,446	-0.12%
2020/09/04	4	20.60	0	0.00	20.60	4	3,416	0.12%
2020/09/03	14	20.92	2	21.05	21.25	12	3,396	0.35%
2020/09/02	4	21.15	8	21.32	21.00	-4	3,374	-0.12%
2020/09/01	0	0.00	1	20.65	20.65	-1	3,278	-0.03%
2020/08/31	5	20.12	22	19.92	20.45	-17	3,376	-0.50%
2020/08/28	0	0.00	16	18.84	19.45	-16	3,241	-0.49%
2020/08/27	1	19.05	0	0.00	19.05	1	3,209	0.03%
2020/08/26	14	19.55	28	19.42	19.50	-14	3,200	-0.44%
2020/08/25	23	18.74	1	19.00	18.70	22	3,153	0.70%
2020/08/24	1	19.10	0	0.00	18.85	1	3,133	0.03%
2020/08/21	1	18.90	0	0.00	18.90	1	3,077	0.03%
2020/08/20	4	18.68	2	20.05	18.65	2	3,028	0.07%
2020/08/19	37	21.31	106	20.56	20.70	-69	2,986	-2.31%	大賣/
2020/08/18	17	20.61	19	20.32	21.15	-2	2,624	-0.08%
2020/08/17	5	19.05	6	19.21	19.25	-1	2,445	-0.04%
2020/08/14	8	18.98	1	19.35	19.10	7	2,428	0.29%
2020/08/13	13	19.28	12	18.73	18.80	1	2,389	0.04%
2020/08/12	10	19.00	8	19.00	19.20	2	2,342	0.09%
2020/08/11	12	19.10	10	18.55	18.40	2	2,284	0.09%
2020/08/05	3	18.50	3	18.60	18.60	0	2,165	0.00%
2020/08/03	2	17.35	0	0.00	17.35	2	2,082	0.10%
2020/07/29	0	0.00	1	17.10	17.20	-1	2,157	-0.05%
2020/07/27	7	17.51	0	0.00	17.40	7	2,321	0.30%
2020/07/24	0	0.00	1	18.45	17.85	-1	2,338	-0.04%
2020/07/22	21	19.06	21	18.71	19.00	0	2,319	0.00%
2020/07/21	5	19.35	5	19.49	19.30	0	2,253	0.00%
2020/07/20	0	0.00	3	18.55	18.70	-3	1,918	-0.16%
2020/07/17	3	17.75	0	0.00	17.50	3	1,886	0.16%
2020/07/14	17	18.88	2	18.90	18.05	15	1,850	0.81%
2020/07/13	13	18.29	1	18.40	18.35	12	1,729	0.69%
2020/07/09	0	0.00	5	18.96	18.00	-5	1,714	-0.29%
2020/07/08	14	19.24	2	19.43	19.10	12	1,666	0.72%
2020/07/07	2	18.20	2	18.35	18.55	0	1,508	0.00%
2020/07/06	0	0.00	12	17.85	17.85	-12	1,452	-0.83%
2020/07/03	0	0.00	2	17.60	17.70	-2	1,444	-0.14%
2020/06/24	0	0.00	3	17.17	17.15	-3	1,415	-0.21%
2020/06/18	0	0.00	1	17.20	17.30	-1	1,429	-0.07%
2020/06/16	5	17.71	1	17.70	17.60	4	1,434	0.28%
2020/06/09	0	0.00	10	17.65	17.65	-10	1,367	-0.73%
2020/06/08	11	18.49	0	0.00	17.95	11	1,367	0.80%
2020/06/05	14	19.10	10	19.12	18.20	4	1,342	0.30%
2020/06/04	1	17.70	1	17.55	17.65	0	1,217	0.00%
2020/06/03	5	17.65	0	0.00	17.55	5	1,224	0.41%
2020/06/02	1	17.80	0	0.00	17.40	1	1,220	0.08%
2020/05/28	0	0.00	1	17.15	17.15	-1	1,204	-0.08%
2020/05/27	1	17.60	0	0.00	17.50	1	1,233	0.08%
2020/05/22	1	17.40	1	17.50	17.15	0	1,270	0.00%
2020/05/19	0	0.00	1	17.30	17.25	-1	1,404	-0.07%
2020/05/18	0	0.00	1	17.50	17.10	-1	1,485	-0.07%
2020/05/15	1	17.35	0	0.00	17.30	1	1,520	0.07%
2020/05/12	0	0.00	7	17.70	17.80	-7	1,566	-0.45%
2020/05/08	7	17.14	2	17.33	17.00	5	1,725	0.29%
2020/05/04	15	18.02	2	18.30	18.40	13	2,071	0.63%
2020/04/30	3	17.90	9	18.02	18.20	-6	2,029	-0.30%
2020/04/23	2	14.20	2	14.35	14.10	0	1,916	0.00%
2020/04/15	3	14.60	1	14.70	14.85	2	1,942	0.10%
2020/04/08	6	13.33	1	13.40	13.45	5	2,145	0.23%
2020/03/27	2	12.68	0	0.00	12.65	2	2,278	0.09%
2020/03/20	1	11.60	0	0.00	11.50	1	2,232	0.04%
2020/03/13	10	13.05	0	0.00	13.80	10	2,156	0.46%
2020/03/12	1	14.15	2	14.63	14.40	-1	2,128	-0.05%
2020/03/10	1	15.90	0	0.00	16.20	1	2,083	0.05%
2020/03/06	0	0.00	1	17.70	17.85	-1	2,036	-0.05%
2020/03/02	1	17.75	0	0.00	17.70	1	1,996	0.05%
2020/02/27	0	0.00	9	17.41	17.35	-9	1,960	-0.46%
2020/02/25	0	0.00	1	18.60	18.75	-1	1,885	-0.05%
2020/02/24	1	19.55	4	18.80	19.00	-3	1,866	-0.16%
2020/02/21	0	0.00	2	19.68	19.55	-2	1,839	-0.11%
2020/02/20	10	19.98	7	20.07	19.70	3	1,812	0.17%
2020/02/19	4	19.46	6	19.44	19.45	-2	1,702	-0.12%
2020/02/18	1	18.40	6	18.53	18.70	-5	1,619	-0.31%
2020/02/17	6	18.88	0	0.00	18.60	6	1,582	0.38%
2020/02/14	2	19.15	15	19.40	19.10	-13	1,557	-0.83%
2020/02/13	22	19.06	6	19.32	19.00	16	1,531	1.04%
2020/02/12	0	0.00	1	19.85	19.70	-1	1,487	-0.07%
2020/02/11	9	19.69	9	19.52	19.85	0	1,418	0.00%
2020/02/10	7	19.84	5	19.93	18.80	2	1,343	0.15%
2020/02/07	2	18.55	2	18.75	18.50	0	1,185	0.00%
2020/02/06	13	19.16	5	19.40	19.10	8	1,151	0.70%
2020/02/05	23	19.07	5	18.59	19.35	18	1,052	1.71%
2020/02/04	12	17.70	2	17.78	17.60	10	886	1.13%
2020/02/03	1	16.90	1	15.50	16.85	0	843	0.00%
2020/01/30	0	0.00	4	16.15	15.45	-4	819	-0.49%
2020/01/14	0	0.00	6	17.85	17.65	-6	774	-0.77%
2020/01/10	10	17.30	0	0.00	17.25	10	733	1.36%
2020/01/09	2	17.55	7	17.79	17.25	-5	725	-0.69%
2020/01/07	2	17.65	0	0.00	17.30	2	679	0.29%
2020/01/06	0	0.00	3	18.07	18.00	-3	644	-0.47%
2020/01/03	5	17.50	6	17.99	18.15	-1	563	-0.18%
2020/01/02	17	17.62	15	17.68	17.75	2	496	0.40%
2019/12/26	0	0.00	20	16.80	16.80	-20	332	-6.01%
2019/12/25	33	16.73	9	16.85	16.80	24	303	7.90%
2019/12/23	1	15.70	0	0.00	15.90	1	246	0.41%
2019/11/27	0	0.00	1	15.75	15.90	-1	392	-0.25%
2019/11/25	1	15.65	0	0.00	15.60	1	389	0.26%
2019/11/22	0	0.00	1	15.70	15.70	-1	388	-0.26%
2019/11/21	1	15.60	0	0.00	15.65	1	388	0.26%
2019/11/18	0	0.00	1	15.80	15.90	-1	397	-0.25%
2019/11/13	0	0.00	12	15.55	15.60	-12	405	-2.96%
2019/11/11	1	15.80	0	0.00	15.65	1	405	0.25%
2019/11/08	0	0.00	1	16.20	16.35	-1	397	-0.25%
2019/11/07	18	16.23	5	16.55	16.20	13	394	3.29%
2019/11/05	0	0.00	1	15.75	15.70	-1	358	-0.28%
2019/10/30	2	15.75	2	15.80	15.85	0	355	0.00%
2019/10/18	1	15.40	0	0.00	15.45	1	379	0.26%
2019/10/16	0	0.00	1	15.55	15.55	-1	377	-0.26%
2019/10/15	2	15.63	0	0.00	15.65	2	377	0.53%
2019/10/14	1	15.45	0	0.00	15.50	1	376	0.27%
2019/10/07	0	0.00	6	15.98	15.85	-6	376	-1.60%
2019/09/27	0	0.00	2	16.50	16.45	-2	378	-0.53%
2019/09/23	0	0.00	5	16.80	16.85	-5	365	-1.37%
2019/09/20	0	0.00	5	16.56	16.35	-5	354	-1.41%
2019/09/19	8	16.72	4	16.83	16.70	4	344	1.16%
2019/09/18	8	16.61	6	16.71	17.00	2	326	0.61%
2019/09/17	10	16.55	0	0.00	16.40	10	280	3.57%
2019/07/30	1	16.40	1	15.80	15.90	0	234	0.00%
2019/07/29	4	16.23	4	16.29	16.25	0	231	0.00%
2019/07/12	0	0.00	1	15.10	15.15	-1	237	-0.42%
2019/06/14	3	14.88	3	14.90	14.75	0	297	0.00%
2019/05/22	0	0.00	11	14.65	14.65	-11	611	-1.80%
2019/05/14	0	0.00	5	14.15	15.00	-5	735	-0.68%
2019/05/06	0	0.00	16	16.14	15.85	-16	741	-2.16%
2019/04/17	5	17.85	0	0.00	18.30	5	838	0.60%
2019/04/11	5	18.00	0	0.00	17.95	5	894	0.56%
2019/04/02	0	0.00	1	17.75	17.80	-1	993	-0.10%
2019/03/19	0	0.00	7	18.49	18.35	-7	1,125	-0.62%
2019/03/15	0	0.00	1	18.80	18.75	-1	1,199	-0.08%
2019/03/14	0	0.00	2	18.73	18.70	-2	1,208	-0.17%
2019/03/12	0	0.00	15	18.55	18.50	-15	1,347	-1.11%
2019/03/11	0	0.00	5	18.50	18.40	-5	1,377	-0.36%
2019/03/08	5	18.20	0	0.00	18.30	5	1,414	0.35%
2019/03/04	0	0.00	7	19.04	19.10	-7	1,439	-0.49%
2019/02/27	26	19.95	10	19.69	19.30	16	1,452	1.10%
2019/02/26	1	18.50	1	18.90	19.25	0	1,396	0.00%
2019/02/22	14	18.93	5	19.14	18.90	9	1,445	0.62%
2019/02/21	0	0.00	4	18.45	18.80	-4	1,391	-0.29%
2019/02/15	2	18.50	0	0.00	18.20	2	1,442	0.14%
2019/02/14	14	19.11	10	18.90	18.75	4	1,437	0.28%
2019/02/13	0	0.00	12	19.05	19.15	-12	1,376	-0.87%
2019/02/11	0	0.00	1	17.95	17.85	-1	1,352	-0.07%
2019/01/25	0	0.00	5	18.00	18.10	-5	1,368	-0.37%
2019/01/23	5	18.10	0	0.00	18.00	5	1,376	0.36%
2019/01/14	0	0.00	7	18.05	18.15	-7	1,396	-0.50%
2019/01/11	0	0.00	6	18.87	18.60	-6	1,387	-0.43%
2019/01/07	6	17.60	1	17.50	17.50	5	1,279	0.39%
2019/01/04	3	17.15	0	0.00	17.05	3	1,269	0.24%
2019/01/03	7	17.97	0	0.00	17.80	7	1,271	0.55%
2019/01/02	0	0.00	5	17.60	17.25	-5	1,254	-0.40%
2018/12/26	0	0.00	10	18.20	17.75	-10	1,259	-0.79%
2018/12/25	3	18.70	2	18.45	18.30	1	1,235	0.08%
2018/12/24	5	17.70	0	0.00	18.45	5	1,170	0.43%
2018/12/22	11	17.03	2	17.38	17.15	9	1,141	0.79%
2018/12/21	0	0.00	2	16.75	16.80	-2	1,128	-0.18%
2018/12/20	2	16.90	0	0.00	16.60	2	1,120	0.18%
2018/12/19	0	0.00	2	17.10	17.10	-2	1,112	-0.18%
2018/12/18	6	17.03	6	17.29	17.15	0	1,106	0.00%
2018/12/17	1	18.35	12	18.10	18.00	-11	1,093	-1.01%
2018/12/14	1	18.00	0	0.00	18.25	1	1,093	0.09%
2018/12/12	0	0.00	10	18.85	18.70	-10	1,041	-0.96%
2018/12/11	22	18.85	0	0.00	18.75	22	1,026	2.14%
2018/12/10	10	18.10	11	18.25	18.50	-1	967	-0.10%
2018/12/06	6	17.27	5	17.26	17.40	1	929	0.11%
2018/12/05	5	18.85	0	0.00	19.00	5	879	0.57%
2018/12/03	20	18.07	20	18.08	18.50	0	773	0.00%
2018/11/29	0	0.00	22	17.28	17.15	-22	727	-3.02%
2018/11/28	7	17.19	15	17.13	17.15	-8	716	-1.12%
2018/11/27	5	17.35	0	0.00	17.40	5	707	0.71%
2018/11/23	1	17.30	0	0.00	17.35	1	665	0.15%
2018/11/22	5	17.00	0	0.00	16.60	5	584	0.85%
2018/11/21	6	16.64	1	16.95	16.90	5	567	0.88%
2018/11/16	10	15.95	0	0.00	15.90	10	465	2.15%
2018/11/15	3	15.15	3	15.27	15.40	0	428	0.00%
2018/11/12	5	14.85	0	0.00	14.65	5	408	1.22%
2018/11/01	12	14.70	0	0.00	14.75	12	456	2.63%
2018/10/09	1	17.00	1	17.10	16.45	0	560	0.00%
2018/10/01	0	0.00	10	19.03	19.10	-10	839	-1.19%
2018/09/21	10	19.08	0	0.00	18.95	10	1,017	0.98%
2018/09/12	1	18.75	0	0.00	19.00	1	1,155	0.09%
2018/08/14	1	20.55	0	0.00	20.55	1	2,599	0.04%
2018/08/10	0	0.00	1	22.15	21.65	-1	2,564	-0.04%
2018/07/27	0	0.00	3	23.10	23.10	-3	2,663	-0.11%
2018/07/26	0	0.00	1	23.20	22.95	-1	2,660	-0.04%
2018/07/24	1	22.80	2	22.60	22.80	-1	2,612	-0.04%
2018/07/23	1	22.70	0	0.00	22.80	1	2,611	0.04%
2018/07/20	1	22.95	0	0.00	22.95	1	2,622	0.04%
2018/07/17	0	0.00	3	24.27	23.85	-3	2,673	-0.11%
2018/07/16	4	24.80	0	0.00	24.40	4	2,658	0.15%
2018/07/13	0	0.00	1	24.45	25.40	-1	2,611	-0.04%
2018/07/12	2	23.80	1	23.75	23.95	1	2,461	0.04%
2018/07/06	0	0.00	1	22.80	22.80	-1	2,416	-0.04%
2018/07/03	0	0.00	3	25.57	24.50	-3	2,392	-0.13%
2018/07/02	0	0.00	5	24.70	24.70	-5	2,327	-0.21%
2018/06/29	1	24.50	0	0.00	24.25	1	2,296	0.04%
2018/06/28	0	0.00	1	24.35	24.15	-1	2,342	-0.04%
2018/06/27	0	0.00	5	24.63	24.80	-5	2,361	-0.21%
2018/06/22	3	24.45	0	0.00	24.25	3	2,333	0.13%
2018/06/21	5	25.35	10	25.13	24.90	-5	2,327	-0.21%
2018/06/20	4	24.89	0	0.00	24.50	4	2,319	0.17%
2018/06/19	0	0.00	3	26.70	25.30	-3	2,297	-0.13%
2018/06/15	1	27.30	0	0.00	27.00	1	2,283	0.04%
2018/06/14	18	28.44	5	27.56	27.20	13	2,265	0.57%
2018/06/13	2	28.25	12	28.35	27.85	-10	2,215	-0.45%
2018/06/12	25	28.86	34	29.44	29.50	-9	2,090	-0.43%
2018/06/11	28	28.02	113	28.06	27.50	-85	1,835	-4.63%	大賣/
2018/06/08	13	26.39	15	26.68	27.35	-2	1,631	-0.12%
2018/06/07	0	0.00	26	24.45	24.90	-26	1,526	-1.70%
2018/06/06	5	23.60	0	0.00	23.55	5	1,485	0.34%
2018/06/05	0	0.00	5	23.35	23.35	-5	1,704	-0.29%
2018/06/04	0	0.00	5	23.35	23.35	-5	1,727	-0.29%
2018/06/01	10	23.50	5	23.30	23.30	5	1,734	0.29%
2018/05/31	2	23.45	5	23.64	23.50	-3	1,812	-0.17%
2018/05/30	3	22.95	0	0.00	22.90	3	1,795	0.17%
2018/05/25	11	24.26	5	23.85	23.65	6	1,795	0.33%
2018/05/24	14	22.45	10	23.10	23.45	4	1,776	0.23%
2018/05/23	12	22.15	0	0.00	22.25	12	1,757	0.68%
2018/05/22	45	22.55	0	0.00	22.25	45	1,763	2.55%
2018/05/21	60	22.46	0	0.00	22.35	60	1,767	3.39%
2018/05/10	0	0.00	5	22.31	22.30	-5	1,953	-0.26%
2018/05/09	5	21.70	0	0.00	21.55	5	1,924	0.26%
2018/04/03	4	23.25	0	0.00	23.10	4	2,107	0.19%
2018/03/30	2	23.90	0	0.00	24.60	2	2,073	0.10%
2018/03/28	2	23.65	0	0.00	23.70	2	2,051	0.10%
2018/03/26	0	0.00	1	23.00	23.45	-1	2,045	-0.05%
2018/03/23	0	0.00	1	23.00	23.10	-1	2,039	-0.05%
2018/03/20	2	23.85	0	0.00	23.55	2	2,007	0.10%
2018/03/16	3	24.85	15	24.90	24.55	-12	2,030	-0.59%
2018/03/14	27	25.83	10	26.00	25.50	17	2,026	0.84%
2018/03/12	0	0.00	6	24.57	24.65	-6	1,932	-0.31%
2018/03/09	2	24.93	0	0.00	25.00	2	1,901	0.11%
2018/03/08	0	0.00	2	23.85	23.85	-2	1,687	-0.12%
2018/03/07	0	0.00	1	22.05	21.70	-1	1,676	-0.06%
2018/03/06	1	22.20	0	0.00	22.15	1	1,717	0.06%
2018/02/09	1	18.85	0	0.00	18.65	1	2,805	0.04%
2018/02/08	3	21.25	0	0.00	20.65	3	2,810	0.11%
2018/02/06	0	0.00	44	21.44	21.00	-44	2,803	-1.57%
2018/02/02	16	23.94	16	24.34	23.70	0	2,854	0.00%
2018/02/01	0	0.00	15	23.07	23.95	-15	2,890	-0.52%
2018/01/31	0	0.00	51	22.71	23.10	-51	2,968	-1.72%
2018/01/30	2	23.80	28	23.62	23.10	-26	3,051	-0.85%
2018/01/29	10	23.90	10	23.90	23.80	0	3,293	0.00%
2018/01/26	101	24.24	5	24.30	24.55	96	3,259	2.95%	大買/
2018/01/03	1	24.25	0	0.00	24.10	1	6,109	0.02%