裕隆 (2201)-群益金鼎-高雄券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
70.9
漲跌
▲0.4
漲幅
+0.57%
成交量
2,780張
產業
上市汽車類股
733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

裕隆 (2201)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/22	2.1	70.51	2	70.90	70.90	0.1	5,831	0.00%
2024/05/21	1.2	71.16	1	70.60	70.50	0.2	5,838	0.00%
2024/05/20	1	72.20	0	0.00	71.30	1	5,829	0.02%
2024/05/17	3	71.20	3	71.00	71.00	0	5,858	0.00%
2024/05/16	1	71.50	1	71.10	71.80	0	5,938	0.00%
2024/05/15	1.6	72.17	0	0.00	71.40	1.6	5,893	0.03%
2024/05/14	1.1	72.63	0	0.00	71.60	1.1	5,851	0.02%
2024/05/13	0.2	73.90	3	73.10	72.50	-2.8	5,807	-0.05%
2024/05/10	1.2	72.81	1.1	73.08	73.10	0.1	5,750	0.00%
2024/05/09	14.4	75.41	4	75.70	75.00	10.4	5,542	0.19%
2024/05/08	4.2	73.59	22.1	73.94	76.30	-17.9	5,340	-0.33%
2024/05/07	3.1	72.84	7.1	72.50	73.80	-4	5,104	-0.08%
2024/05/06	2.3	74.26	3	73.87	73.60	-0.7	4,986	-0.01%
2024/05/03	5	72.82	3.1	73.77	73.70	1.9	4,803	0.04%
2024/05/02	5.1	70.39	0.1	70.60	70.50	5.1	4,522	0.11%
2024/04/30	6	69.63	15	69.42	68.70	-9	4,460	-0.20%
2024/04/29	8.1	69.43	14.1	68.79	69.30	-6	4,426	-0.13%
2024/04/26	4	67.70	2	67.50	67.50	2	4,348	0.05%
2024/04/25	2	67.60	0	0.00	67.40	2	4,353	0.05%
2024/04/24	11	68.10	0	0.00	68.00	11	4,375	0.25%
2024/04/23	2	68.10	1	67.80	67.50	1	4,493	0.02%
2024/04/22	3	67.80	4	68.33	67.80	-1	4,508	-0.02%
2024/04/19	0.1	67.30	6	67.00	66.90	-5.9	4,450	-0.13%
2024/04/18	1	67.10	2.1	69.11	69.30	-1.1	4,372	-0.02%
2024/04/17	1.2	67.98	1.4	67.75	67.40	-0.2	4,297	0.00%
2024/04/16	2.1	67.84	4	67.40	67.40	-2	4,327	-0.05%
2024/04/15	3	68.53	1	69.50	69.30	2	4,331	0.05%
2024/04/12	3	69.33	4	69.15	69.00	-1	4,315	-0.02%
2024/04/10	0.6	69.36	1	69.80	69.90	-0.4	4,333	-0.01%
2024/04/09	1	69.90	2	69.15	69.10	-1	4,375	-0.02%
2024/04/08	6	69.73	3.2	69.23	70.00	2.8	4,361	0.06%
2024/04/03	2.1	66.62	3	66.63	66.70	-0.9	4,271	-0.02%
2024/04/02	4	68.28	1	67.90	67.80	3	4,291	0.07%
2024/04/01	0	0.00	5.1	68.50	68.30	-5.1	4,275	-0.12%
2024/03/29	0.1	68.00	0	0.00	68.10	0.1	4,301	0.00%
2024/03/28	1	67.80	2	68.50	68.20	-1	4,347	-0.02%
2024/03/26	6.6	68.21	7	67.89	67.10	-0.5	4,634	-0.01%
2024/03/25	5	68.50	1	69.00	68.10	4	4,637	0.09%
2024/03/22	1	68.50	1	68.20	68.30	0	4,690	0.00%
2024/03/21	1	68.00	1	67.90	67.80	0	4,792	0.00%
2024/03/20	3	67.73	1	69.00	67.70	2	4,949	0.04%
2024/03/19	2.1	68.60	0.1	68.90	68.30	2	4,983	0.04%
2024/03/18	1	69.00	2	69.30	69.50	-1	5,136	-0.02%
2024/03/15	1	69.80	1.1	69.07	68.50	-0.1	5,158	0.00%
2024/03/14	2	70.00	2	69.70	69.80	0	5,161	0.00%
2024/03/13	8.4	70.61	9	70.89	69.70	-0.6	5,145	-0.01%
2024/03/12	5.2	71.30	4.1	71.40	71.90	1.1	5,096	0.02%
2024/03/11	3	66.60	2.1	66.40	67.60	0.9	4,959	0.02%
2024/03/08	1.1	67.92	0.5	67.30	67.10	0.5	4,948	0.01%
2024/03/07	2	69.95	1	69.00	68.90	1	4,864	0.02%
2024/03/06	3	70.47	2	70.45	70.10	1	4,820	0.02%
2024/03/05	2	70.50	1	70.60	70.40	1	4,945	0.02%
2024/03/04	1.5	70.40	1	70.90	70.80	0.5	4,943	0.01%
2024/03/01	0	0.00	1	70.80	70.70	-1	4,936	-0.02%
2024/02/29	1.1	69.10	2.1	69.83	70.70	-1	4,946	-0.02%
2024/02/27	2	69.80	0	0.00	69.40	2	4,902	0.04%
2024/02/26	1	70.70	0	0.00	70.60	1	4,906	0.02%
2024/02/23	2	71.70	1	72.20	71.20	1	4,978	0.02%
2024/02/22	1	70.80	4	70.68	70.90	-3	5,036	-0.06%
2024/02/20	9	71.32	2	71.20	70.90	7	5,293	0.13%
2024/02/19	2.1	72.29	4	70.60	72.20	-1.9	5,303	-0.04%
2024/02/16	4	69.10	1	70.00	69.90	3	5,334	0.06%
2024/02/15	0.1	68.80	0.4	69.20	68.70	-0.3	5,342	-0.01%
2024/02/02	5	70.14	2	69.15	69.10	3	5,451	0.06%
2024/02/01	1	70.00	1	70.70	70.70	0	5,480	0.00%
2024/01/31	1	69.10	1	69.50	69.50	0	5,501	0.00%
2024/01/30	2	70.25	2	69.85	69.60	0	5,522	0.00%
2024/01/26	2	69.85	1	69.70	69.80	1	5,599	0.02%
2024/01/25	1	70.70	2	69.70	69.70	-1	5,675	-0.02%
2024/01/24	1	70.30	2	70.95	70.80	-1	5,723	-0.02%
2024/01/23	0	0.00	1	69.00	69.60	-1	5,865	-0.02%
2024/01/22	0	0.00	1	68.70	68.60	-1	5,904	-0.02%
2024/01/19	0	0.00	0.1	69.10	69.10	-0.1	6,009	0.00%
2024/01/18	1	68.00	3	67.87	68.50	-2	6,091	-0.03%
2024/01/17	1.1	68.02	2	68.20	67.70	-1	6,163	-0.02%
2024/01/16	2	70.70	0	0.00	69.80	2	6,113	0.03%
2024/01/12	0	0.00	2	70.10	70.70	-2	6,435	-0.03%
2024/01/11	3	71.17	1	70.90	70.70	2	6,557	0.03%
2024/01/10	3.1	70.20	5	70.16	70.20	-2	6,941	-0.03%
2024/01/09	5.1	71.48	2	70.90	70.90	3.1	7,154	0.04%
2024/01/08	11.1	72.52	1.2	72.50	72.30	9.8	7,691	0.13%
2024/01/05	0	0.00	5.2	72.80	72.40	-5.2	8,913	-0.06%
2024/01/04	5	72.60	3	72.93	72.60	2	9,230	0.02%
2024/01/03	14	73.61	1	73.90	73.10	13	9,285	0.14%
2024/01/02	2	74.80	1	75.10	74.80	1	9,265	0.01%
2023/12/29	19.1	74.97	1	75.00	74.80	18.1	9,295	0.19%
2023/12/28	1.1	73.33	2.1	74.11	74.60	-1	9,415	-0.01%
2023/12/27	0.1	73.20	2	73.25	73.30	-2	9,442	-0.02%
2023/12/25	5	72.68	1	72.50	72.80	4	9,755	0.04%
2023/12/22	3	72.73	2	73.30	72.20	1	9,944	0.01%
2023/12/21	1.1	73.10	2	72.55	72.70	-1	9,849	-0.01%
2023/12/20	6	74.37	0	0.00	74.10	6	9,898	0.06%
2023/12/19	2	74.10	1	73.90	74.00	1	9,935	0.01%
2023/12/18	6.6	74.95	0	0.00	74.40	6.6	9,995	0.07%
2023/12/15	2	76.35	2	76.10	75.50	0	10,188	0.00%
2023/12/14	1	76.40	3	76.83	77.30	-2	10,213	-0.02%
2023/12/13	3.1	76.69	1	76.10	76.00	2.1	10,171	0.02%
2023/12/12	2	78.25	3	77.90	77.80	-1	10,053	-0.01%
2023/12/11	3	77.93	6	77.78	78.00	-3	10,108	-0.03%
2023/12/08	0	0.00	2	77.60	77.20	-2	10,156	-0.02%
2023/12/07	2	77.40	2	77.75	77.60	0	10,186	0.00%
2023/12/06	1	76.90	4.1	78.07	77.80	-3.1	10,240	-0.03%
2023/12/05	1	76.40	2	76.90	77.00	-1	10,270	-0.01%
2023/12/04	5	76.96	3	76.60	76.50	2	10,336	0.02%
2023/12/01	4	77.00	4	77.18	77.10	0	10,458	0.00%
2023/11/30	5.1	76.76	2	76.70	76.90	3.1	10,662	0.03%
2023/11/29	9	78.10	7	77.89	77.90	2	11,171	0.02%
2023/11/28	0	0.00	5	78.14	78.40	-5	11,565	-0.04%
2023/11/27	2.1	77.89	1	77.10	77.10	1.1	11,759	0.01%
2023/11/24	2	78.00	9	78.50	78.50	-7	12,164	-0.06%
2023/11/22	7	77.86	4	77.70	77.70	3	12,453	0.02%
2023/11/21	14	78.74	8	79.04	79.00	6	12,370	0.05%
2023/11/20	22.1	78.40	2	78.05	78.00	20.1	12,279	0.16%
2023/11/17	7	79.69	23.1	80.05	80.20	-16.1	12,116	-0.13%
2023/11/16	1	78.70	6	79.18	79.10	-5	12,025	-0.04%
2023/11/15	5	78.80	7	79.77	78.50	-2	11,968	-0.02%
2023/11/14	4	77.08	2	77.90	77.90	2	11,858	0.02%
2023/11/13	1	77.70	0	0.00	77.60	1	11,869	0.01%
2023/11/10	4.1	77.67	3	77.23	77.10	1.1	11,883	0.01%
2023/11/09	1	79.00	1	79.20	79.20	0	11,857	0.00%
2023/11/08	1	78.80	1	78.60	78.60	0	12,001	0.00%
2023/11/07	0.1	79.00	2	79.10	79.10	-1.9	12,008	-0.02%
2023/11/06	6	79.00	1	79.10	78.80	5	12,036	0.04%
2023/11/03	1	78.20	4	78.35	78.20	-3	12,143	-0.02%
2023/11/02	2	76.50	13.1	77.23	77.40	-11.1	12,086	-0.09%
2023/11/01	7	74.69	3.2	74.90	75.00	3.8	12,009	0.03%
2023/10/31	19	75.87	15	75.85	74.10	4	11,946	0.03%
2023/10/30	1	76.90	0	0.00	76.90	1	11,861	0.01%
2023/10/27	1	77.60	2	77.30	77.30	-1	11,890	-0.01%
2023/10/26	13.1	78.89	11	78.37	78.20	2.1	11,957	0.02%
2023/10/25	4	80.30	8	80.46	80.10	-4	11,962	-0.03%
2023/10/24	3	78.07	1	78.70	79.00	2	12,043	0.02%
2023/10/23	3	78.30	2	78.20	77.80	1	12,066	0.01%
2023/10/20	13	79.24	9	79.20	79.10	4	12,142	0.03%
2023/10/19	3	79.73	3	80.77	81.40	0	12,052	0.00%
2023/10/18	16	81.11	13	82.35	80.10	3	12,069	0.02%
2023/10/17	10	82.05	0	0.00	81.10	10	11,808	0.08%
2023/10/16	12	84.37	1	83.20	83.00	11	11,705	0.09%
2023/10/13	6.2	86.55	43.5	89.86	85.10	-37.2	11,340	-0.33%
2023/10/12	14	80.84	15.1	81.62	84.00	-1.1	10,331	-0.01%
2023/10/11	0	0.00	0.9	78.70	78.80	-0.9	10,484	-0.01%
2023/10/06	4	78.98	5	79.16	78.90	-1	10,709	-0.01%
2023/10/05	3.1	78.84	3	78.73	78.40	0.1	10,747	0.00%
2023/10/04	5.4	78.76	2	78.55	78.40	3.4	10,777	0.03%
2023/10/03	6.2	81.58	3	81.30	80.50	3.2	10,670	0.03%
2023/10/02	5.1	82.15	5	82.32	82.00	0.1	10,679	0.00%
2023/09/28	13.3	85.00	3	83.93	83.00	10.3	10,776	0.10%
2023/09/27	7	85.37	12.3	85.70	86.00	-5.3	10,746	-0.05%
2023/09/26	4	84.30	2	84.15	83.70	2	10,621	0.02%
2023/09/25	7	84.47	7.4	84.63	84.30	-0.4	10,678	0.00%
2023/09/22	5	80.74	10.2	82.00	82.50	-5.2	10,638	-0.05%
2023/09/21	5	81.42	4.2	80.72	80.60	0.8	10,613	0.01%
2023/09/20	9.1	84.15	15	83.11	82.20	-5.9	10,624	-0.06%
2023/09/19	18	85.14	3	84.83	84.60	15	10,450	0.14%
2023/09/18	3	83.57	3	83.33	83.30	0	10,335	0.00%
2023/09/15	6	83.22	5	83.02	82.90	1	10,380	0.01%
2023/09/14	4	83.73	3	83.77	83.80	1	10,412	0.01%
2023/09/13	2	82.00	10	83.13	83.90	-8	10,425	-0.08%
2023/09/12	1	81.50	1	82.00	81.30	0	10,631	0.00%
2023/09/11	2.1	82.14	1	81.20	81.20	1.1	10,647	0.01%
2023/09/08	3	83.70	1	82.70	82.60	2	10,628	0.02%
2023/09/07	0	0.00	2	84.10	84.50	-2	10,632	-0.02%
2023/09/06	6.2	84.50	2.3	83.47	83.20	3.9	10,618	0.04%
2023/09/05	20.2	84.95	38	85.33	85.20	-17.8	10,593	-0.17%
2023/09/04	46.2	87.38	25	86.98	85.70	21.2	10,510	0.20%
2023/09/01	18	85.28	21.3	85.54	85.30	-3.3	9,982	-0.03%
2023/08/31	5.2	83.60	8	84.15	83.40	-2.8	9,779	-0.03%
2023/08/30	11.2	82.84	7.1	81.66	83.70	4.1	9,882	0.04%
2023/08/29	1.1	79.68	10.1	78.05	79.80	-9	9,712	-0.09%
2023/08/28	8	76.76	7	77.43	75.70	1	10,084	0.01%
2023/08/25	2	74.55	2	75.05	75.00	0	10,409	0.00%
2023/08/23	1.5	74.77	4	74.85	74.70	-2.5	11,529	-0.02%
2023/08/22	5.5	74.65	0	0.00	74.30	5.5	11,663	0.05%
2023/08/21	1	75.40	1	75.50	75.40	0	11,977	0.00%
2023/08/18	4	74.80	3	74.70	74.70	1	12,263	0.01%
2023/08/17	0	0.00	3	73.97	75.60	-3	12,610	-0.02%
2023/08/16	0.1	73.70	1	73.21	73.20	-0.9	12,960	-0.01%
2023/08/15	0	0.00	1	75.38	74.30	-1	13,037	-0.01%
2023/08/14	7.1	75.53	4	73.75	73.40	3.1	13,253	0.02%
2023/08/11	4	77.70	4	77.90	77.50	0	13,487	0.00%
2023/08/10	8.1	78.23	5	77.94	77.90	3.1	13,636	0.02%
2023/08/09	9.1	80.31	8	80.43	79.20	1.1	13,659	0.01%
2023/08/08	4.1	79.97	4	79.93	79.70	0.1	13,666	0.00%
2023/08/07	4.1	80.26	4.1	80.70	80.50	-0.1	13,852	0.00%
2023/08/04	3	80.43	2	80.70	80.70	1	13,957	0.01%
2023/08/02	5	81.00	7	80.63	80.10	-2	13,997	-0.01%
2023/08/01	6	81.25	1	81.00	81.00	5	13,969	0.04%
2023/07/31	0	0.00	7	82.71	82.00	-7	13,957	-0.05%
2023/07/28	4	80.73	5	81.34	81.60	-1	13,918	-0.01%
2023/07/27	0	0.00	3	79.90	81.00	-3	13,982	-0.02%
2023/07/26	4.1	78.82	2	77.70	77.70	2.1	13,895	0.02%
2023/07/25	2.1	78.82	7	78.76	79.80	-4.9	13,936	-0.04%
2023/07/24	3.1	76.54	4	76.25	76.20	-0.9	13,873	-0.01%
2023/07/21	8	77.94	4	77.58	77.40	4	13,893	0.03%
2023/07/20	39	78.32	2	78.20	78.20	37	14,010	0.26%
2023/07/19	17.3	79.42	1	79.00	79.00	16.3	13,983	0.12%
2023/07/18	9.6	81.85	8	81.71	80.20	1.6	14,165	0.01%
2023/07/17	5	84.68	6.2	84.73	84.40	-1.2	14,604	-0.01%
2023/07/14	5	85.88	38	86.00	85.50	-33	15,027	-0.22%
2023/07/13	4.1	82.07	7	83.76	84.00	-2.9	15,484	-0.02%
2023/07/12	10	80.42	5	80.20	80.20	5	15,701	0.03%
2023/07/11	0.5	80.80	4.2	80.90	80.00	-3.7	16,083	-0.02%
2023/07/10	1	81.60	1	81.30	81.30	0	16,401	0.00%
2023/07/07	4	82.85	4	82.93	82.30	0	16,394	0.00%
2023/07/06	2	82.25	5	83.40	83.50	-3	16,360	-0.02%
2023/07/05	0	0.00	3	82.30	81.80	-3	16,184	-0.02%
2023/07/04	1	82.10	0	0.00	82.40	1	16,023	0.01%
2023/07/03	1	82.10	8	81.99	81.80	-7	16,017	-0.04%
2023/06/30	1	82.40	4	81.90	82.60	-3	15,975	-0.02%
2023/06/29	4	80.73	3	81.17	80.50	1	15,906	0.01%
2023/06/28	7	81.27	1	80.80	80.80	6	15,888	0.04%
2023/06/27	6.6	80.46	1	79.40	79.40	5.6	15,857	0.04%
2023/06/26	1	81.60	0	0.00	82.00	1	15,917	0.01%
2023/06/21	4.3	83.20	18	82.24	82.00	-13.8	16,007	-0.09%
2023/06/20	3.5	83.21	4	83.15	83.10	-0.5	16,009	0.00%
2023/06/19	4	83.40	1.3	83.49	83.40	2.7	16,067	0.02%
2023/06/16	6.6	86.43	1	83.70	83.70	5.6	16,268	0.03%
2023/06/15	1	87.00	2	87.55	87.70	-1	16,050	-0.01%
2023/06/14	4	87.65	3	87.57	87.40	1	16,092	0.01%
2023/06/13	2.1	87.99	2	87.25	87.10	0.1	16,261	0.00%
2023/06/12	7	87.59	1	87.40	86.80	6	16,486	0.04%
2023/06/09	8	87.74	6	87.70	87.80	2	16,587	0.01%
2023/06/08	8.1	88.97	5	87.40	87.10	3.1	16,894	0.02%
2023/06/07	1	89.70	3	89.90	89.70	-2	17,277	-0.01%
2023/06/06	4.1	89.94	5	90.20	88.50	-0.9	17,427	-0.01%
2023/06/05	8.1	92.75	17.1	92.06	90.60	-9	17,463	-0.05%
2023/06/02	1	89.73	1	91.00	90.60	0	17,273	0.00%
2023/06/01	20.2	91.94	15	91.81	89.60	5.2	17,110	0.03%
2023/05/31	4	85.75	11	85.65	87.60	-7	16,730	-0.04%
2023/05/30	49.3	86.35	45.3	87.42	86.60	4	16,779	0.02%
2023/05/29	4	82.90	6	83.53	82.80	-2	16,189	-0.01%
2023/05/26	4.1	82.93	4	82.53	82.20	0.1	16,720	0.00%
2023/05/25	9.1	84.37	10	84.66	83.40	-0.9	16,790	-0.01%
2023/05/24	5	84.20	1	83.40	85.30	4	16,784	0.02%
2023/05/23	17	85.02	21	83.81	83.70	-4	16,779	-0.02%
2023/05/22	5	83.04	40.1	84.06	84.20	-35.1	16,625	-0.21%
2023/05/19	6.1	80.91	2	80.55	80.40	4.1	16,605	0.02%
2023/05/18	13	81.25	12	81.50	81.80	1	17,232	0.01%
2023/05/17	33	79.93	7	81.17	81.10	26	17,202	0.15%
2023/05/16	0	0.00	5	79.32	79.60	-5	16,929	-0.03%
2023/05/15	3	77.27	3	76.70	76.70	0	16,975	0.00%
2023/05/12	14.2	77.61	12.1	77.42	78.30	2.1	17,522	0.01%
2023/05/11	14.2	77.61	12.1	77.42	75.90	2.1	17,605	0.01%
2023/05/10	1	77.50	1	79.00	79.10	0	17,858	0.00%
2023/05/09	4.1	77.50	4	77.10	77.10	0.1	18,040	0.00%
2023/05/08	2.1	78.03	0	0.00	78.10	2.1	18,373	0.01%
2023/05/05	3	77.47	2	77.40	77.40	1	19,117	0.01%
2023/05/04	5	77.14	3	77.10	77.80	2	20,127	0.01%
2023/05/03	9.2	78.70	5	78.02	77.60	4.2	20,629	0.02%
2023/05/02	8	80.66	6	80.13	80.00	2	21,995	0.01%
2023/04/28	4	81.20	5	81.08	80.60	-1	22,329	0.00%
2023/04/27	10	79.81	10	80.22	80.50	0	22,911	0.00%
2023/04/26	5	78.92	5.2	79.39	79.80	-0.2	23,222	0.00%
2023/04/25	3.1	80.53	4	79.95	78.50	-0.9	23,224	0.00%
2023/04/24	2	80.00	2	80.50	80.90	0	23,268	0.00%
2023/04/21	3.2	79.81	7	80.96	80.30	-3.8	23,333	-0.02%
2023/04/20	18.1	81.13	4	80.37	82.00	14.1	23,300	0.06%
2023/04/19	6.2	85.06	13	84.36	83.20	-6.8	23,430	-0.03%
2023/04/18	11.1	84.11	17.3	83.99	85.70	-6.2	23,376	-0.03%
2023/04/17	10.1	80.27	19	81.48	81.80	-8.9	22,746	-0.04%
2023/04/14	4.1	77.32	14.2	78.88	79.10	-10.1	22,664	-0.04%
2023/04/13	9	77.79	15	77.75	77.60	-6	22,469	-0.03%
2023/04/11	2	75.30	4	75.15	74.70	-2	22,378	-0.01%
2023/04/10	1	74.20	2	74.70	74.80	-1	22,442	0.00%
2023/04/07	1	73.60	1	74.30	74.30	0	22,682	0.00%
2023/04/06	1.1	73.14	1	73.70	73.70	0.1	22,946	0.00%
2023/03/31	4	76.15	1	75.10	75.20	3	23,097	0.01%
2023/03/30	11	76.94	11	76.50	76.50	0	23,290	0.00%
2023/03/29	1	75.10	5	75.48	75.60	-4	23,597	-0.02%
2023/03/28	5	74.66	2	74.50	74.50	3	24,135	0.01%
2023/03/27	9.1	76.54	5	76.44	75.50	4.1	24,251	0.02%
2023/03/24	4	78.03	5	77.90	78.80	-1	24,380	0.00%
2023/03/23	1	76.60	2.1	77.24	77.50	-1.1	24,792	0.00%
2023/03/22	11	77.56	6	77.90	76.40	5	25,520	0.02%
2023/03/21	4	77.18	7.5	77.83	77.30	-3.5	25,958	-0.01%
2023/03/20	2	75.75	2	75.90	75.80	0	26,583	0.00%
2023/03/17	3	75.00	2	75.50	75.70	1	26,757	0.00%
2023/03/16	5.6	75.35	5	74.28	73.90	0.6	27,143	0.00%
2023/03/15	12	77.06	4	77.10	75.90	8	27,463	0.03%
2023/03/14	9	75.26	10	75.05	75.50	-1	27,639	0.00%
2023/03/13	6	75.05	7	75.86	76.00	-1	27,805	0.00%
2023/03/10	9.2	72.95	2	72.90	72.40	7.2	28,035	0.03%
2023/03/09	1.2	75.63	1	76.10	76.00	0.2	28,440	0.00%
2023/03/08	8.3	77.53	3	77.93	77.60	5.3	29,589	0.02%
2023/03/07	5	79.36	4	79.62	79.20	1	31,679	0.00%
2023/03/06	1	79.00	2	78.65	79.00	-1	32,545	0.00%
2023/03/03	2.1	78.16	3.1	78.97	78.10	-1	33,580	0.00%
2023/03/02	9.2	79.57	10	79.70	78.80	-0.8	33,809	0.00%
2023/03/01	16	82.06	10	82.59	81.60	6	34,331	0.02%
2023/02/24	11	82.10	18.1	82.24	81.30	-7.1	34,926	-0.02%
2023/02/23	11	78.67	14	80.15	80.00	-3	35,006	-0.01%
2023/02/22	16	78.11	20	78.00	78.10	-4	35,078	-0.01%
2023/02/21	14	81.30	3.1	81.04	80.90	10.9	35,210	0.03%
2023/02/20	4	80.03	2	80.15	80.60	2	35,453	0.01%
2023/02/17	16	80.44	5	80.74	80.00	11	36,109	0.03%
2023/02/16	40.1	81.89	32.1	81.58	81.50	8	36,232	0.02%
2023/02/15	5	78.32	4	78.38	77.90	1	35,580	0.00%
2023/02/14	3	77.40	1	77.90	77.20	2	35,384	0.01%
2023/02/13	1	77.80	2	77.85	77.50	-1	35,365	0.00%
2023/02/10	25.1	78.90	23	78.99	79.00	2.1	35,162	0.01%
2023/02/09	13	77.37	6	77.30	76.90	7	34,580	0.02%
2023/02/08	15.5	76.97	13	77.17	77.80	2.5	34,426	0.01%
2023/02/07	11.1	77.81	8	77.75	77.80	3.1	34,045	0.01%
2023/02/06	33	78.12	25	78.15	77.50	8	33,809	0.02%
2023/02/03	31.1	79.79	26.1	79.99	78.10	5	33,486	0.02%
2023/02/02	29.1	81.22	18.1	81.56	79.50	11	32,779	0.03%
2023/02/01	73.1	82.25	75.3	83.59	84.50	-2.2	31,891	-0.01%
2023/01/31	58.1	79.90	67.1	79.93	82.90	-9	31,435	-0.03%
2023/01/30	3	76.07	20	77.24	78.10	-17	30,031	-0.06%
2023/01/17	110	70.48	14.1	70.74	71.00	95.9	29,893	0.32%	大買/
2023/01/16	3	69.00	8.1	68.40	69.20	-5.1	29,626	-0.02%
2023/01/13	84.1	66.56	4.1	66.77	66.80	80	29,718	0.27%
2023/01/12	5.1	66.39	5	66.16	66.20	0.1	29,684	0.00%
2023/01/11	0	0.00	1.1	66.82	66.50	-1.1	29,471	0.00%
2023/01/10	12	67.95	9	67.64	67.20	3	29,388	0.01%
2023/01/09	26.1	67.95	29.1	68.22	68.20	-3	29,198	-0.01%
2023/01/06	17	65.84	19.2	66.23	66.20	-2.2	28,481	-0.01%
2023/01/05	5.1	65.50	24.3	65.63	65.70	-19.2	27,989	-0.07%
2023/01/04	13.2	65.30	22	65.00	65.70	-8.9	27,698	-0.03%
2023/01/03	25	62.11	13	62.68	63.20	12	27,350	0.04%
2022/12/30	1	61.70	1.4	61.84	62.00	-0.4	27,175	0.00%
2022/12/29	5.1	60.35	4	60.85	61.40	1.1	27,061	0.00%
2022/12/28	22	62.05	0	0.00	61.60	22	26,892	0.08%
2022/12/27	1	62.00	3.3	61.96	61.90	-2.3	26,747	-0.01%
2022/12/26	4	60.45	18	60.16	61.10	-14	26,468	-0.05%
2022/12/23	0	0.00	2	59.00	59.10	-2	26,197	-0.01%
2022/12/22	26.2	59.90	5	60.02	59.70	21.2	25,954	0.08%
2022/12/21	12	61.44	9.1	61.65	60.00	3	25,720	0.01%
2022/12/20	8.3	63.04	11	61.96	61.40	-2.7	25,370	-0.01%
2022/12/19	0	0.00	5	64.90	64.20	-5	24,857	-0.02%
2022/12/16	21.3	64.48	10	64.37	64.10	11.3	24,654	0.05%
2022/12/15	11.1	67.72	15	67.72	66.50	-3.9	24,382	-0.02%
2022/12/14	16	67.74	16	67.33	66.80	0	23,822	0.00%
2022/12/13	10	65.53	13	65.71	65.00	-3	23,062	-0.01%
2022/12/12	14	66.09	26	66.41	66.60	-12	22,467	-0.05%
2022/12/09	7	62.67	4	62.43	62.30	3	21,593	0.01%
2022/12/08	10	62.75	9	62.81	63.00	1	21,338	0.00%
2022/12/07	14	64.07	11	64.66	63.40	3	20,901	0.01%
2022/12/06	12.2	64.74	15.1	65.01	64.90	-2.9	20,373	-0.01%
2022/12/05	9.1	66.87	5.1	67.26	66.90	4	19,893	0.02%
2022/12/02	18	67.59	13	66.72	66.70	5	19,576	0.03%
2022/12/01	28.1	67.67	29.1	67.27	67.90	-1	18,949	-0.01%
2022/11/30	38.2	64.96	51.3	64.97	65.20	-13.1	18,126	-0.07%
2022/11/29	63.5	65.89	35.6	65.77	63.70	27.8	16,812	0.17%
2022/11/28	13	62.01	16.3	62.50	64.80	-3.3	14,714	-0.02%
2022/11/25	30.1	60.29	31.6	60.28	60.60	-1.5	14,089	-0.01%
2022/11/24	9.1	57.01	10	57.15	57.70	-0.9	12,958	-0.01%
2022/11/23	24.1	56.97	21.5	56.83	57.10	2.6	12,521	0.02%
2022/11/22	18.3	54.55	11	54.65	54.90	7.3	11,541	0.06%
2022/11/21	8	52.26	11.1	53.00	54.10	-3.1	10,587	-0.03%
2022/11/18	1	49.40	12	49.05	49.20	-11	9,933	-0.11%
2022/11/17	3.1	50.57	4	51.10	50.20	-0.9	9,704	-0.01%
2022/11/16	2.2	49.63	9.2	50.16	50.90	-7	9,257	-0.08%
2022/11/15	15.2	50.43	17.4	50.61	51.10	-2.2	8,791	-0.02%
2022/11/14	0	0.00	4.9	46.97	49.50	-4.9	7,961	-0.06%
2022/11/11	2	44.85	1	44.90	45.00	1	7,484	0.01%
2022/11/10	3	44.55	5	44.50	44.40	-2	7,462	-0.03%
2022/11/09	12	45.60	9	45.83	44.80	3	7,416	0.04%
2022/11/08	4	45.95	0	0.00	45.35	4	7,303	0.05%
2022/11/07	1	45.55	0	0.00	45.75	1	7,330	0.01%
2022/11/04	0	0.00	8	44.15	45.05	-8	7,310	-0.11%
2022/11/03	1	44.75	4	44.40	44.45	-3	7,270	-0.04%
2022/11/02	2.1	45.36	8	45.77	45.20	-5.9	7,337	-0.08%
2022/11/01	4	45.65	5	45.20	45.60	-1	7,586	-0.01%
2022/10/31	8	46.06	1	46.15	45.60	7	7,566	0.09%
2022/10/28	4.3	46.15	2	46.23	45.75	2.3	7,556	0.03%
2022/10/27	9	45.26	11	45.78	46.55	-2	7,447	-0.03%
2022/10/26	7	44.79	6	44.53	44.40	1	7,331	0.01%
2022/10/25	8	44.37	3	44.62	44.30	5	7,207	0.07%
2022/10/24	42.1	45.85	46	45.89	46.00	-3.9	6,936	-0.06%
2022/10/21	11	44.56	31	45.01	45.05	-20	6,516	-0.31%
2022/10/19	1	43.20	0	0.00	43.00	1	5,965	0.02%
2022/10/18	19	43.37	2	43.15	42.80	17	6,023	0.28%
2022/10/17	4	43.10	2	42.88	43.45	2	6,156	0.03%
2022/10/14	1	42.05	0	0.00	42.80	1	6,177	0.02%
2022/10/07	0	41.35	1	42.80	42.90	-1	6,221	-0.02%
2022/10/06	0	0.00	0	41.60	41.25	0	6,295	0.00%
2022/10/05	2	41.55	0	0.00	41.20	2	6,646	0.03%
2022/10/04	2	40.95	0	0.00	41.20	2	6,824	0.03%
2022/09/30	3	40.70	0	0.00	41.05	3	7,162	0.04%
2022/09/28	9	41.98	0	0.00	41.20	9	7,355	0.12%
2022/09/27	0	0.00	1	42.30	42.65	-1	7,378	-0.01%
2022/09/26	1	42.50	6	42.35	41.85	-5	7,436	-0.07%
2022/09/22	0	0.00	1	43.45	43.45	-1	7,823	-0.01%
2022/09/12	1	42.50	4	42.41	42.30	-3	10,661	-0.03%
2022/09/08	3	42.10	0	0.00	42.35	3	10,844	0.03%
2022/09/07	0	0.00	11	42.30	41.85	-11	11,040	-0.10%
2022/09/06	3	42.87	13	42.95	42.05	-10	11,057	-0.09%
2022/09/05	1	43.35	6	43.50	43.40	-5	11,033	-0.05%
2022/09/02	13	42.58	3	42.75	43.85	10	11,015	0.09%
2022/09/01	46	42.88	2	43.28	43.20	44	10,804	0.41%
2022/08/31	4	41.20	1	41.30	41.25	3	10,484	0.03%
2022/08/29	1	40.20	0	0.00	40.15	1	10,523	0.01%
2022/08/26	4	40.85	2	40.83	41.00	2	10,537	0.02%
2022/08/25	0	0.00	1	40.05	39.85	-1	10,558	-0.01%
2022/08/19	1	41.40	1	41.55	41.30	0	10,809	0.00%
2022/08/18	0	0.00	5	41.60	41.50	-5	10,867	-0.05%
2022/08/17	2	41.90	5	41.95	41.95	-3	10,930	-0.03%
2022/08/16	0	0.00	8	42.48	42.40	-8	10,886	-0.07%
2022/08/15	5	42.60	0	0.00	42.55	5	10,870	0.05%
2022/08/12	4	42.55	0	0.00	42.40	4	10,881	0.04%
2022/08/11	0	0.00	4	41.80	41.80	-4	10,866	-0.04%
2022/08/09	5	41.68	2	41.75	42.20	3	10,889	0.03%
2022/08/08	6	40.09	11	40.54	41.45	-5	10,907	-0.05%
2022/08/05	4	43.86	0	0.00	43.80	4	10,664	0.04%
2022/08/04	5	42.85	0	0.00	43.25	5	10,610	0.05%
2022/08/03	0	0.00	5	44.75	44.05	-5	10,503	-0.05%
2022/08/02	5	45.25	25	45.25	45.10	-20	10,414	-0.19%
2022/08/01	10	45.60	0	0.00	45.55	10	10,361	0.10%
2022/07/29	0	0.00	0.1	45.75	45.75	-0.1	10,334	0.00%
2022/07/28	7.1	45.87	0.1	45.65	45.45	7	10,296	0.07%
2022/07/27	3	45.80	0	0.00	46.20	3	10,234	0.03%
2022/07/25	16	44.88	12	45.29	45.80	4	10,061	0.04%
2022/07/22	7	45.72	20	45.89	45.95	-13	9,867	-0.13%
2022/07/21	4	46.45	12	46.19	46.95	-8	9,614	-0.08%
2022/07/20	1	47.95	4	47.85	47.50	-3	9,444	-0.03%
2022/07/19	7	47.87	4	48.00	48.05	3	9,371	0.03%
2022/07/18	0	0.00	40	48.11	48.50	-40	9,321	-0.43%
2022/07/15	6	48.07	1	48.00	48.00	5	9,207	0.05%
2022/07/14	23	48.76	8	48.71	49.00	15	9,075	0.17%
2022/07/13	7.1	48.33	12	48.91	49.00	-4.9	8,896	-0.06%
2022/07/12	11	46.15	2	46.75	46.90	9	8,479	0.11%
2022/07/11	24	46.16	0	0.00	46.10	24	8,246	0.29%
2022/07/08	0	0.00	4	44.65	44.70	-4	8,045	-0.05%
2022/07/07	20	43.78	0	0.00	43.70	20	7,907	0.25%
2022/07/05	0	0.00	1	45.15	44.50	-1	7,651	-0.01%
2022/07/04	3	44.67	1	45.25	44.40	2	7,573	0.03%
2022/07/01	23	45.11	10	44.67	44.40	13	7,468	0.17%
2022/06/30	8	47.28	8	47.42	47.20	0	7,202	0.00%
2022/06/29	6	47.77	5	48.20	47.50	1	6,978	0.01%
2022/06/28	0	0.00	5	48.68	48.35	-5	6,707	-0.07%
2022/06/27	14	48.60	4	50.15	50.20	10	6,443	0.16%
2022/06/24	3	49.93	0	0.00	50.00	3	6,089	0.05%
2022/06/23	52	50.77	60	50.88	50.50	-8	5,800	-0.14%
2022/06/22	1	49.40	5	49.18	49.10	-4	4,986	-0.08%
2022/06/21	37	48.02	46	47.06	49.75	-9	4,553	-0.20%
2022/06/20	23	45.96	42	45.83	45.30	-19	3,987	-0.48%
2022/06/17	3	46.37	2	46.38	46.10	1	3,770	0.03%
2022/06/16	1	45.80	15	46.18	45.80	-14	3,557	-0.39%
2022/06/15	13	45.45	1	45.45	45.40	12	3,336	0.36%
2022/06/14	24	44.91	3	44.65	44.80	21	3,285	0.64%
2022/06/13	2	45.50	6	45.76	45.40	-4	3,201	-0.12%
2022/06/09	1	44.85	16	44.70	45.20	-15	3,089	-0.49%
2022/06/08	5	44.80	5	44.25	44.35	0	3,099	0.00%
2022/06/07	1	44.80	11	44.18	44.35	-10	3,070	-0.33%
2022/06/06	29	44.66	2	44.93	44.70	27	3,007	0.90%
2022/06/02	15	45.36	2	45.55	45.15	13	3,005	0.43%
2022/06/01	36	45.47	28	45.74	45.80	8	2,937	0.27%
2022/05/31	2	44.13	3	43.67	44.45	-1	2,668	-0.04%
2022/05/30	2	43.70	7	43.35	43.70	-5	2,530	-0.20%
2022/05/27	9	43.29	1	43.30	43.30	8	2,472	0.32%
2022/05/26	8	43.47	19	43.56	43.15	-11	2,442	-0.45%
2022/05/25	12	42.82	2	42.80	43.15	10	2,352	0.43%
2022/05/23	8	42.00	10	42.00	42.10	-2	2,264	-0.09%
2022/05/20	10	41.95	0	0.00	41.95	10	2,280	0.44%
2022/05/19	1	41.15	1	41.50	42.20	0	2,270	0.00%
2022/05/18	0	0.00	1.3	41.99	42.05	-1.3	2,204	-0.06%
2022/05/16	10	41.90	3	41.82	42.00	7	2,128	0.33%
2022/05/13	1	40.00	0	0.00	40.10	1	1,945	0.05%
2022/05/10	1	38.35	0	0.00	38.65	1	1,859	0.05%
2022/04/27	1	39.35	0	0.00	39.60	1	1,972	0.05%
2022/04/20	0	0.00	30	40.88	40.95	-30	2,209	-1.36%
2022/04/19	0	0.00	20	40.25	40.35	-20	2,202	-0.91%
2022/04/18	1	40.05	0	0.00	40.00	1	2,245	0.04%
2022/03/30	0	0.00	1	40.55	40.65	-1	2,877	-0.03%
2022/03/14	0	0.00	12	39.02	39.10	-12	3,026	-0.40%
2022/03/09	0.1	39.25	0	0.00	39.30	0.1	2,948	0.00%
2022/03/08	2	38.80	0	0.00	38.90	2	2,973	0.07%
2022/03/07	0	0.00	2	40.00	39.70	-2	2,936	-0.07%
2022/03/04	0	0.00	2	41.00	40.90	-2	2,906	-0.07%
2022/03/03	0.4	41.30	0	0.00	41.25	0.4	2,969	0.01%
2022/02/24	0	0.00	6	41.35	40.70	-6	3,250	-0.18%
2022/02/22	2	41.55	0	0.00	41.75	2	3,515	0.06%
2022/02/21	0	0.00	5	42.50	42.75	-5	3,568	-0.14%
2022/02/17	5	42.15	10	42.20	42.25	-5	3,963	-0.13%
2022/02/14	2	41.20	0	0.00	41.20	2	4,128	0.05%
2022/02/07	0	0.00	5	41.35	41.75	-5	4,312	-0.12%
2022/01/26	0	0.00	5	40.90	40.80	-5	4,330	-0.12%
2022/01/21	0	41.10	0	0.00	41.35	0	4,537	0.00%
2022/01/18	0	42.75	0	0.00	42.75	0	4,557	0.00%
2022/01/17	0	0.00	1	43.75	43.10	-1	4,644	-0.02%
2022/01/14	7	43.60	5	43.58	43.55	2	4,736	0.04%
2022/01/13	4	43.08	1	43.55	43.45	3	4,898	0.06%
2022/01/12	0	0.00	0	42.55	42.60	0	4,951	0.00%
2022/01/07	7	43.74	6	43.78	43.60	1	5,730	0.02%
2022/01/06	1	43.40	2	43.58	43.60	-1	5,794	-0.02%
2022/01/05	3	43.13	3	43.48	43.55	0	5,988	0.00%
2022/01/04	5	42.90	0	0.00	43.25	5	6,131	0.08%
2022/01/03	4	42.30	2	42.85	42.85	2	6,645	0.03%
2021/12/14	0	0.00	2	41.10	41.10	-2	9,503	-0.02%
2021/12/09	0	41.70	0	0.00	41.70	0	10,150	0.00%
2021/12/07	2	41.45	0	0.00	41.90	2	10,150	0.02%
2021/12/06	0	0.00	10	41.55	41.55	-10	10,137	-0.10%
2021/11/29	0	0.00	2	40.65	41.10	-2	10,145	-0.02%
2021/11/26	10	41.50	1	41.60	41.60	9	10,092	0.09%
2021/11/24	0	0.00	1	42.75	42.80	-1	10,011	-0.01%
2021/11/23	2	43.60	25	43.46	43.15	-23	9,994	-0.23%
2021/11/22	3	43.93	0	0.00	44.05	3	9,908	0.03%
2021/11/19	2	43.45	1	43.65	43.30	1	9,740	0.01%
2021/11/18	1	43.55	1	43.95	43.10	0	9,587	0.00%
2021/11/17	4	43.08	0	0.00	43.40	4	9,523	0.04%
2021/11/16	1	43.30	9.1	43.20	43.35	-8.1	9,379	-0.09%
2021/11/15	0	0.00	2	41.88	41.90	-2	9,147	-0.02%
2021/11/12	0	0.00	1	41.70	41.85	-1	9,137	-0.01%
2021/11/11	1	40.90	0	0.00	40.80	1	9,095	0.01%
2021/11/10	11	41.69	0	0.00	41.55	11	9,033	0.12%
2021/11/09	0	0.00	1	41.65	42.10	-1	9,018	-0.01%
2021/11/08	2	41.60	1	41.45	41.50	1	8,969	0.01%
2021/11/05	0	0.00	1	41.75	41.85	-1	8,947	-0.01%
2021/11/04	3	41.83	0	0.00	41.50	3	8,966	0.03%
2021/11/03	2	41.50	1	41.45	41.40	1	8,918	0.01%
2021/11/02	25	41.70	1	41.45	41.50	24	8,965	0.27%
2021/11/01	1	41.25	3	41.22	41.35	-2	8,871	-0.02%
2021/10/29	0	0.00	2	41.33	41.10	-2	8,813	-0.02%
2021/10/28	1	42.00	2	42.53	41.90	-1	8,730	-0.01%
2021/10/27	3	42.25	1	42.70	42.25	2	8,705	0.02%
2021/10/26	1	42.40	2	42.38	42.40	-1	8,666	-0.01%
2021/10/25	6	42.56	2	42.55	42.70	4	8,597	0.05%
2021/10/22	3	42.28	0	0.00	42.20	3	8,522	0.04%
2021/10/21	0	0.00	2	42.30	43.10	-2	8,420	-0.02%
2021/10/20	1	41.30	2	41.73	41.40	-1	8,208	-0.01%
2021/10/19	1	42.50	3	42.50	41.90	-2	8,091	-0.02%
2021/10/18	7	44.02	7	43.36	42.15	0	7,879	0.00%
2021/10/15	0.1	43.60	0	0.00	44.25	0.1	7,551	0.00%
2021/10/14	3	43.40	1	43.00	42.95	2	7,346	0.03%
2021/10/13	0	0.00	25	42.85	43.65	-25	7,244	-0.35%
2021/10/12	3	43.83	3.1	44.16	42.70	-0.1	7,081	0.00%
2021/10/08	36	44.36	13	44.36	44.20	23	6,883	0.33%
2021/10/07	10	42.63	8	42.58	43.05	2	6,326	0.03%
2021/10/06	5	42.09	6	41.66	42.15	-1	6,118	-0.02%
2021/10/05	4	40.18	1	40.20	40.30	3	5,905	0.05%
2021/10/04	0	0.00	1	40.60	40.60	-1	5,852	-0.02%
2021/10/01	4	41.20	8	40.77	40.25	-4	5,782	-0.07%
2021/09/30	6	42.43	2	42.35	42.70	4	5,642	0.07%
2021/09/29	6	42.04	40	42.04	42.00	-34	5,550	-0.61%
2021/09/28	5	42.56	11	42.32	42.80	-6	5,453	-0.11%
2021/09/27	3	44.30	8	43.74	43.10	-5	5,411	-0.09%
2021/09/24	9	43.78	33	43.77	44.00	-24	5,138	-0.47%
2021/09/23	14	43.47	6	43.58	43.80	8	4,989	0.16%
2021/09/22	40	44.16	54	44.04	43.70	-14	4,756	-0.29%
2021/09/17	55	43.05	25	43.63	43.95	30	4,291	0.70%
2021/09/16	15	41.16	11	41.00	41.15	4	3,610	0.11%
2021/09/15	9	39.97	1	40.00	40.30	8	3,399	0.24%
2021/09/13	0	0.00	6	38.05	38.05	-6	3,189	-0.19%
2021/09/08	1	37.10	0	0.00	36.90	1	3,339	0.03%
2021/09/07	1	37.50	1	37.45	37.50	0	3,374	0.00%
2021/09/06	1	37.65	0	0.00	37.50	1	3,386	0.03%
2021/09/02	0	0.00	1	37.75	37.85	-1	3,378	-0.03%
2021/09/01	1	37.90	0	0.00	38.00	1	3,369	0.03%
2021/08/31	3	37.80	0	0.00	37.85	3	3,366	0.09%
2021/08/30	2	38.23	0	0.00	38.10	2	3,373	0.06%
2021/08/25	1	37.25	0	0.00	37.30	1	3,369	0.03%
2021/08/24	0	0.00	0.6	36.90	36.95	-0.6	3,388	-0.02%
2021/08/23	4	36.75	0	0.00	36.65	4	3,411	0.12%
2021/08/20	6	36.39	0	0.00	36.35	6	3,439	0.17%
2021/08/10	1	40.15	0	0.00	39.40	1	3,646	0.03%
2021/08/05	0	0.00	1	40.15	40.10	-1	3,965	-0.03%
2021/08/03	10	39.40	0	0.00	39.40	10	4,282	0.23%
2021/08/02	0	0.00	2	39.90	40.30	-2	4,323	-0.05%
2021/07/28	20	39.55	0	0.00	39.70	20	4,571	0.44%
2021/07/27	2	41.20	0	0.00	40.40	2	4,794	0.04%
2021/07/21	0	0.00	1.1	39.96	40.00	-1.1	5,135	-0.02%
2021/07/19	1	41.70	2	41.40	41.35	-1	5,206	-0.02%
2021/07/16	0	0.00	4	42.50	42.50	-4	5,419	-0.07%
2021/07/15	6	41.85	0	0.00	41.75	6	5,568	0.11%
2021/07/14	0	0.00	2	41.70	41.15	-2	5,798	-0.03%
2021/07/12	0	0.00	1	42.30	42.50	-1	6,040	-0.02%
2021/07/06	1	42.85	0	0.00	42.70	1	7,871	0.01%
2021/07/05	2	43.35	0	0.00	42.80	2	8,124	0.02%
2021/07/02	0	0.00	11.5	43.14	43.00	-11.5	8,189	-0.14%
2021/06/30	0	0.00	3	42.65	42.60	-3	8,237	-0.04%
2021/06/29	0.3	42.28	3	42.45	42.30	-2.7	8,331	-0.03%
2021/06/28	0	0.00	2	42.45	42.50	-2	8,484	-0.02%
2021/06/25	6	42.53	0	0.00	42.50	6	8,515	0.07%
2021/06/24	0	0.00	2	42.55	42.75	-2	8,614	-0.02%
2021/06/23	1	41.45	1	41.60	41.60	0	8,997	0.00%
2021/06/21	1	39.50	0	0.00	39.50	1	10,778	0.01%
2021/06/18	0	0.00	8	40.15	40.50	-8	10,830	-0.07%
2021/06/03	0	0.00	1	40.10	40.10	-1	11,617	-0.01%
2021/06/02	2	39.90	0	0.00	40.10	2	11,720	0.02%
2021/06/01	0	0.00	1	40.00	40.10	-1	11,728	-0.01%
2021/05/31	2	39.70	0	0.00	39.45	2	11,793	0.02%
2021/05/27	0	0.00	1	38.90	38.80	-1	11,868	-0.01%
2021/05/26	1	39.30	1	39.50	39.80	0	11,895	0.00%
2021/05/25	2	39.95	0	0.00	39.55	2	12,015	0.02%
2021/05/19	0	0.00	20	38.83	39.20	-20	12,798	-0.16%
2021/05/17	6	36.93	0	0.00	36.00	6	12,762	0.05%
2021/05/14	30	39.47	20	39.15	38.90	10	12,672	0.08%
2021/05/12	3	37.28	0	0.00	38.10	3	12,478	0.02%
2021/05/11	1	41.05	10	40.70	40.60	-9	12,357	-0.07%
2021/05/07	0	0.00	3	42.55	42.90	-3	12,358	-0.02%
2021/05/05	2	40.35	0	0.00	40.40	2	12,720	0.02%
2021/05/04	0	0.00	1	40.55	40.50	-1	12,698	-0.01%
2021/05/03	1	42.90	4	44.29	42.95	-3	12,571	-0.02%
2021/04/26	1	44.90	0	0.00	44.75	1	12,694	0.01%
2021/04/23	2	44.35	5	44.70	44.60	-3	12,780	-0.02%
2021/04/22	52	46.00	16	44.53	44.35	36	12,901	0.28%
2021/04/21	5	47.01	0	0.00	46.50	5	12,842	0.04%
2021/04/20	6	47.55	3	47.17	47.85	3	12,734	0.02%
2021/04/19	2	46.00	5	46.51	46.40	-3	12,771	-0.02%
2021/04/16	1	45.90	2	45.60	45.65	-1	12,810	-0.01%
2021/04/15	6	46.59	16	45.80	45.55	-10	12,884	-0.08%
2021/04/14	16	47.40	39	46.56	47.20	-23	12,794	-0.18%
2021/04/13	89	47.88	60	47.24	46.80	29	13,010	0.22%
2021/04/12	1	45.35	34.5	46.15	46.30	-33.5	12,787	-0.26%
2021/04/09	4	44.60	21	44.77	44.70	-17	13,190	-0.13%
2021/04/08	4	44.06	0	0.00	44.05	4	13,439	0.03%
2021/04/07	30	44.08	1	44.00	43.95	29	13,403	0.22%
2021/04/06	1	44.30	3	44.00	44.00	-2	13,536	-0.01%
2021/04/01	0	0.00	2	44.25	44.45	-2	14,220	-0.01%
2021/03/31	4	44.11	3	44.02	44.05	1	14,437	0.01%
2021/03/30	2	43.35	5	43.30	43.35	-3	14,258	-0.02%
2021/03/29	8	43.33	8	43.39	43.45	0	14,224	0.00%
2021/03/26	1	43.50	25	44.49	43.25	-24	14,084	-0.17%
2021/03/25	34	46.07	5	46.18	45.10	29	13,578	0.21%
2021/03/24	18	44.42	16	45.09	46.65	2	12,788	0.02%
2021/03/23	2	42.70	1	43.00	42.45	1	11,679	0.01%
2021/03/22	11	41.83	0	0.00	42.45	11	11,591	0.09%
2021/03/19	0	0.00	15	42.35	42.10	-15	11,540	-0.13%
2021/03/18	0	0.00	1	43.70	42.80	-1	11,438	-0.01%
2021/03/17	7	43.75	0	0.00	43.30	7	11,313	0.06%
2021/03/16	15	42.85	20	42.55	42.75	-5	11,058	-0.05%
2021/03/12	20	42.48	3	42.55	42.50	17	10,965	0.16%
2021/03/11	1	42.50	3	42.40	42.40	-2	10,998	-0.02%
2021/03/05	0	0.00	20	41.38	41.50	-20	10,725	-0.19%
2021/03/03	10	41.30	0	0.00	41.85	10	10,655	0.09%
2021/02/24	8	43.15	18	42.23	41.40	-10	10,518	-0.10%
2021/02/23	10	43.10	0	0.00	43.55	10	10,325	0.10%
2021/02/22	11	42.75	21	43.29	42.90	-10	10,227	-0.10%
2021/02/19	0	0.00	5	42.44	43.70	-5	10,159	-0.05%
2021/02/18	2	41.00	5	40.75	41.10	-3	9,965	-0.03%
2021/02/05	0	0.00	10	40.10	40.00	-10	10,018	-0.10%
2021/02/04	0	0.00	2	40.68	40.35	-2	9,982	-0.02%
2021/02/03	1	41.30	0	0.00	40.95	1	9,973	0.01%
2021/02/02	12	40.83	0	0.00	41.15	12	9,943	0.12%
2021/02/01	5	40.20	0	0.00	40.45	5	9,892	0.05%
2021/01/29	1	41.25	1	41.35	40.90	0	9,858	0.00%
2021/01/28	14	41.64	2	41.50	41.35	12	9,789	0.12%
2021/01/27	2	41.73	3	43.10	43.20	-1	9,589	-0.01%
2021/01/25	4	41.90	0	0.00	41.95	4	9,225	0.04%
2021/01/22	10	42.80	0	0.00	43.20	10	9,197	0.11%
2021/01/21	0	0.00	1	41.05	40.95	-1	9,061	-0.01%
2021/01/20	1	42.80	3	41.72	41.45	-2	8,987	-0.02%
2021/01/19	1	43.55	0	0.00	43.05	1	8,845	0.01%
2021/01/18	1	43.35	0.1	43.55	43.55	0.9	8,730	0.01%
2021/01/15	2	43.80	10	42.50	42.75	-8	8,578	-0.09%
2021/01/14	0	0.00	3	44.60	44.30	-3	8,366	-0.04%
2021/01/13	0	0.00	33	44.40	44.45	-33	8,162	-0.40%
2021/01/11	6	47.31	0	0.00	46.80	6	7,913	0.08%
2021/01/08	3	46.88	1	46.55	46.55	2	7,853	0.03%
2021/01/07	9	49.20	4	48.46	48.00	5	7,662	0.07%
2021/01/06	9	50.01	7	50.21	49.00	2	7,415	0.03%
2021/01/05	38	49.92	14	48.96	48.85	24	6,700	0.36%
2021/01/04	24	47.87	16	50.09	50.90	8	6,279	0.13%
2020/12/31	8	45.54	13.3	45.93	46.90	-5.3	5,551	-0.10%
2020/12/29	1	42.10	10	42.43	42.20	-9	5,130	-0.18%
2020/12/28	53	43.04	16	43.34	43.50	37	4,966	0.75%
2020/12/25	4	39.20	6	39.98	41.05	-2	4,236	-0.05%
2020/12/23	12	36.71	10	37.40	37.20	2	3,965	0.05%
2020/12/22	1	38.20	10	37.00	37.00	-9	3,990	-0.23%
2020/12/18	2	36.95	14	37.34	37.55	-12	3,965	-0.30%
2020/12/17	10	36.75	0	0.00	36.90	10	4,034	0.25%
2020/12/16	2.4	37.33	10	37.45	37.50	-7.6	4,059	-0.19%
2020/12/14	10	36.60	0	0.00	36.70	10	4,295	0.23%
2020/12/07	1	38.10	0	0.00	37.65	1	4,911	0.02%
2020/12/03	1	38.30	0	0.00	38.25	1	5,035	0.02%
2020/12/01	32	38.79	0	0.00	38.80	32	5,203	0.61%
2020/11/30	0	0.00	3	38.90	39.00	-3	5,256	-0.06%
2020/11/27	0.3	38.85	0	0.00	39.35	0.3	5,360	0.01%
2020/11/25	0	0.00	2	39.50	39.50	-2	5,902	-0.03%
2020/11/24	0	0.00	2	39.33	38.75	-2	6,017	-0.03%
2020/11/23	0	0.00	8	39.94	40.10	-8	6,060	-0.13%
2020/11/20	0.4	39.70	4	39.99	40.05	-3.6	6,286	-0.06%
2020/11/17	0	0.00	5	37.94	38.10	-5	6,289	-0.08%
2020/11/16	0	0.00	0.5	37.50	37.70	-0.5	6,399	-0.01%
2020/11/13	6	36.52	0	0.00	36.25	6	6,375	0.09%
2020/11/02	0	0.00	1	34.90	34.90	-1	7,806	-0.01%
2020/10/30	0.1	36.00	0.1	35.80	35.60	0	7,864	0.00%
2020/10/27	0	0.00	1	38.20	38.20	-1	7,957	-0.01%
2020/10/26	1	38.40	1	38.35	38.30	0	8,080	0.00%
2020/10/23	1	38.20	0	0.00	38.05	1	8,107	0.01%
2020/10/22	1	38.20	1	38.20	38.20	0	8,212	0.00%
2020/10/20	1	38.40	1	38.10	38.30	0	8,430	0.00%
2020/10/19	22.4	39.03	31	38.24	38.00	-8.6	8,490	-0.10%
2020/09/30	1	23.10	0	0.00	22.95	1	8,477	0.01%
2020/09/21	10	24.40	100	24.38	24.30	-90	8,759	-1.03%
2020/09/17	0	0.00	3	23.80	23.75	-3	8,918	-0.03%
2020/09/11	3	23.90	0	0.00	23.70	3	9,128	0.03%
2020/09/04	0	0.00	21	25.55	25.45	-21	9,415	-0.22%
2020/09/01	0	0.00	5	25.10	25.90	-5	10,242	-0.05%
2020/08/31	22	25.10	4	25.46	25.30	18	10,258	0.18%
2020/08/28	5	24.95	0	0.00	24.65	5	10,694	0.05%
2020/08/25	0	0.00	2	24.55	24.40	-2	10,706	-0.02%
2020/08/24	1	24.80	10	24.50	24.85	-9	10,717	-0.08%
2020/08/21	11	25.00	0	0.00	25.10	11	10,745	0.10%
2020/08/20	0	0.00	3	23.00	23.30	-3	10,541	-0.03%
2020/08/19	0	0.00	1	24.90	24.75	-1	10,319	-0.01%
2020/08/18	5	25.05	2	25.18	25.35	3	10,271	0.03%
2020/08/17	14	24.95	26	25.00	25.15	-12	10,263	-0.12%
2020/08/13	0	0.00	1	24.55	24.40	-1	10,722	-0.01%
2020/08/12	7	24.57	9	24.23	24.40	-2	11,160	-0.02%
2020/08/11	2	24.35	5	24.64	24.55	-3	11,315	-0.03%
2020/08/10	2	24.13	0	0.00	24.20	2	11,238	0.02%
2020/08/07	1	23.85	30	24.54	24.00	-29	11,141	-0.26%
2020/08/06	10	23.75	50	23.82	23.90	-40	10,896	-0.37%
2020/08/04	0	0.00	16	23.51	23.50	-16	10,813	-0.15%
2020/08/03	5	23.10	14	23.45	23.45	-9	10,766	-0.08%
2020/07/31	24	22.90	1	22.60	23.70	23	10,628	0.22%
2020/07/30	26	22.20	1	23.00	23.00	25	10,275	0.24%
2020/07/27	0	0.00	5	20.85	20.70	-5	10,058	-0.05%
2020/07/24	0	0.00	15	21.20	21.10	-15	10,072	-0.15%
2020/07/16	5	21.70	0	0.00	21.80	5	10,100	0.05%
2020/07/15	1	21.75	0	0.00	21.65	1	10,074	0.01%
2020/07/13	2	21.35	2.4	21.43	21.45	-0.4	10,089	0.00%
2020/07/10	0	0.00	3	20.85	21.10	-3	10,118	-0.03%
2020/07/09	5	21.15	3	21.25	21.10	2	10,131	0.02%
2020/07/08	25	21.40	0	0.00	21.40	25	10,172	0.25%
2020/07/07	20	21.64	5	22.00	22.25	15	10,259	0.15%
2020/06/24	25	21.75	0	0.00	21.90	25	12,541	0.20%
2020/06/19	2	22.68	0	0.00	22.50	2	12,547	0.02%
2020/06/18	3	22.73	2	22.35	22.50	1	12,504	0.01%
2020/06/17	1	22.70	0	0.00	22.90	1	12,471	0.01%
2020/06/11	0	0.00	20	23.09	22.70	-20	12,296	-0.16%
2020/06/10	0	0.00	41	23.44	23.85	-41	12,240	-0.33%
2020/06/08	1	23.30	1	23.20	23.20	0	11,764	0.00%
2020/06/05	1	22.75	4	22.19	22.30	-3	11,237	-0.03%
2020/06/04	0	0.00	44	21.90	22.35	-44	11,126	-0.40%
2020/06/03	0	0.00	1	20.15	20.35	-1	10,578	-0.01%
2020/06/01	0	0.00	1	20.35	20.30	-1	10,650	-0.01%
2020/05/29	0.1	19.75	4	19.95	19.80	-3.9	10,614	-0.04%
2020/05/28	0	0.00	5	20.00	19.80	-5	10,651	-0.05%
2020/05/26	0	0.00	5	19.90	19.90	-5	10,745	-0.05%
2020/05/25	1	20.00	10	20.10	20.25	-9	10,725	-0.08%
2020/05/22	10	20.15	10	20.18	20.05	0	10,719	0.00%
2020/05/21	13	20.56	26	20.53	20.60	-13	10,663	-0.12%
2020/05/20	2	19.50	39	20.19	20.35	-37	10,541	-0.35%
2020/05/19	0	0.00	24	19.40	19.70	-24	10,116	-0.24%
2020/05/18	7	17.84	5	17.86	17.95	2	9,692	0.02%
2020/05/15	1	17.00	0	0.00	16.90	1	9,511	0.01%
2020/05/11	6	16.89	1	16.65	16.90	5	9,800	0.05%
2020/05/08	1	16.30	0	0.00	16.35	1	10,006	0.01%
2020/05/07	0	0.00	1	16.50	16.45	-1	10,091	-0.01%
2020/04/30	0	0.00	1	17.40	17.40	-1	10,060	-0.01%
2020/04/29	0	0.00	25	17.36	17.55	-25	9,996	-0.25%
2020/04/28	0	0.00	1	16.95	16.90	-1	9,978	-0.01%
2020/04/24	0	0.00	3	16.70	16.70	-3	9,845	-0.03%
2020/04/23	0	0.00	4	17.06	17.00	-4	9,776	-0.04%
2020/04/22	22	16.42	2	16.55	16.55	20	9,690	0.21%
2020/04/21	33	16.98	14	17.00	16.75	19	9,616	0.20%
2020/04/20	6	17.75	12	17.66	17.70	-6	9,464	-0.06%
2020/04/17	20	18.10	22	17.87	17.80	-2	9,427	-0.02%
2020/04/16	4	18.00	2	18.15	18.20	2	9,317	0.02%
2020/04/15	2	18.53	0	0.00	18.35	2	9,244	0.02%
2020/04/14	4	18.76	0	0.00	18.45	4	9,153	0.04%
2020/04/09	4	18.91	0	0.00	18.50	4	8,637	0.05%
2020/04/08	2	17.45	11	17.95	18.15	-9	7,968	-0.11%
2020/04/07	6	16.09	10	16.41	16.50	-4	7,539	-0.05%
2020/04/06	2	15.60	3	15.23	15.55	-1	7,210	-0.01%
2020/04/01	5	14.75	0	0.00	14.85	5	6,853	0.07%
2020/03/31	4	14.78	1	14.70	14.70	3	6,443	0.05%
2020/03/26	10	15.65	51	16.63	16.65	-41	5,713	-0.72%
2020/03/25	20	15.55	1	15.45	15.50	19	5,625	0.34%
2020/03/24	1	14.65	0	0.00	14.65	1	5,551	0.02%
2020/03/20	20	15.15	0	0.00	15.15	20	5,562	0.36%
2020/03/19	2	14.50	20	15.00	14.50	-18	5,495	-0.33%
2020/03/18	11	16.49	0	0.00	16.10	11	5,345	0.21%
2020/03/17	0	0.00	1	16.55	16.40	-1	5,310	-0.02%
2020/03/16	22	17.94	5	17.05	17.00	17	5,212	0.33%
2020/03/13	0	0.00	55	17.20	17.60	-55	5,173	-1.06%
2020/03/10	20	19.98	0	0.00	20.35	20	4,867	0.41%
2020/03/09	2	20.30	500	20.05	20.10	-498	4,794	-10.39%	大賣/鉅額交易
2020/03/06	0	0.00	10	20.75	20.35	-10	4,655	-0.21%
2020/03/05	0	0.00	10	21.00	21.00	-10	4,563	-0.22%
2020/03/03	0	0.00	2	20.90	20.85	-2	4,407	-0.05%
2020/03/02	502	20.16	2	19.90	20.30	500	4,305	11.61%	大買/鉅額交易
2020/02/27	12	21.01	0	0.00	20.40	12	4,172	0.29%
2020/02/26	6	21.63	1	21.55	21.55	5	4,034	0.12%
2020/02/24	10	20.70	0	0.00	20.95	10	3,775	0.26%
2020/02/20	0	0.00	2	20.95	21.05	-2	3,614	-0.06%
2020/02/19	0	0.00	3	20.83	20.90	-3	3,444	-0.09%
2020/02/18	0	0.00	10	20.20	20.15	-10	3,365	-0.30%
2020/02/17	2	19.65	0	0.00	20.05	2	3,311	0.06%
2020/02/12	5	20.00	0	0.00	20.05	5	3,161	0.16%
2020/02/10	3	19.83	0	0.00	19.90	3	2,847	0.11%
2020/02/06	0	0.00	1	18.10	18.75	-1	2,407	-0.04%
2020/01/09	0	0.00	1	18.90	18.95	-1	2,306	-0.04%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2020/01/06	0	0.00	1	19.35	19.20	-1	2,347	-0.04%
2019/12/30	0	0.00	15	19.35	19.50	-15	2,418	-0.62%
2019/12/25	10	19.40	0	0.00	19.40	10	2,468	0.41%
2019/12/24	10	19.45	0	0.00	19.40	10	2,544	0.39%
2019/12/23	10	19.50	0	0.00	19.35	10	2,563	0.39%
2019/12/20	10	19.50	0	0.00	19.40	10	2,563	0.39%
2019/12/19	5	19.60	0	0.00	19.45	5	2,550	0.20%
2019/12/18	0	0.00	15	19.75	19.65	-15	2,554	-0.59%
2019/12/17	0	0.00	1	19.70	19.75	-1	2,559	-0.04%
2019/12/13	1	19.10	0	0.00	18.95	1	2,589	0.04%
2019/12/09	5	18.85	0	0.00	18.85	5	2,849	0.18%
2019/12/06	0	0.00	10	18.85	18.80	-10	2,894	-0.35%
2019/12/02	5	19.05	0	0.00	19.00	5	3,035	0.16%
2019/11/25	1	18.75	0	0.00	18.75	1	3,082	0.03%
2019/11/22	1	18.85	0	0.00	18.80	1	3,102	0.03%
2019/10/03	1	19.25	0	0.00	19.35	1	5,561	0.02%
2019/10/02	3	19.58	0	0.00	19.60	3	5,636	0.05%
2019/09/27	1	19.65	0	0.00	19.65	1	5,854	0.02%
2019/09/20	0	0.00	10	20.65	20.35	-10	6,345	-0.16%
2019/09/17	11	20.42	0	0.00	20.10	11	6,676	0.16%
2019/09/11	0	0.00	10	21.10	20.95	-10	6,892	-0.15%
2019/09/05	5	20.80	0	0.00	20.85	5	7,119	0.07%
2019/09/04	10	20.75	0	0.00	20.90	10	7,295	0.14%
2019/08/23	5	20.90	0	0.00	20.95	5	8,667	0.06%
2019/08/20	1	20.70	0	0.00	20.60	1	10,331	0.01%
2019/08/19	1	21.15	0	0.00	21.15	1	10,315	0.01%
2019/08/16	0	0.00	1	21.10	21.30	-1	10,429	-0.01%
2019/08/15	1	21.25	0	0.00	21.10	1	10,583	0.01%
2019/08/14	1	21.70	0	0.00	21.90	1	10,655	0.01%
2019/08/13	2	22.40	1	22.60	22.25	1	10,900	0.01%
2019/08/08	0	0.00	5	23.00	23.20	-5	11,763	-0.04%
2019/08/05	1	22.95	0	0.00	22.90	1	12,002	0.01%
2019/08/02	0	0.00	6	23.15	23.05	-6	11,956	-0.05%
2019/08/01	6	23.80	1	23.85	23.60	5	11,864	0.04%
2019/07/29	7	24.25	7	24.15	24.45	0	11,611	0.00%
2019/07/26	7	23.84	4	23.40	23.90	3	11,344	0.03%
2019/07/25	1	22.55	0	0.00	22.65	1	10,970	0.01%
2019/07/19	1	23.40	0	0.00	23.35	1	10,746	0.01%
2019/07/16	1	23.55	0	0.00	23.45	1	10,642	0.01%
2019/07/15	0	0.00	1	23.55	23.90	-1	10,573	-0.01%
2019/07/12	6	23.51	10	23.55	23.15	-4	10,479	-0.04%
2019/07/08	0	0.00	2	23.70	23.60	-2	10,552	-0.02%
2019/07/05	0	0.00	4	23.61	23.60	-4	10,474	-0.04%
2019/07/04	0	0.00	10	23.49	23.50	-10	10,403	-0.10%
2019/07/03	4	23.05	1	23.20	23.00	3	10,384	0.03%
2019/07/02	0	0.00	10	23.48	23.45	-10	10,383	-0.10%
2019/07/01	6	23.35	2	23.23	23.25	4	10,231	0.04%
2019/06/28	2	22.70	0	0.00	22.80	2	10,096	0.02%
2019/06/27	1	22.75	10	22.85	22.80	-9	10,070	-0.09%
2019/06/26	10	22.90	4	22.94	22.95	6	10,027	0.06%
2019/06/25	3	22.65	6	22.61	22.60	-3	10,079	-0.03%
2019/06/21	2	22.05	0	0.00	22.05	2	9,757	0.02%
2019/06/20	10	22.13	10	22.15	22.15	0	9,569	0.00%
2019/06/19	6	21.60	0	0.00	21.80	6	9,332	0.06%
2019/06/17	4	21.50	15	21.45	21.45	-11	9,199	-0.12%
2019/06/14	25	21.79	1	21.70	21.80	24	9,094	0.26%
2019/06/13	7	21.47	0	0.00	21.60	7	9,022	0.08%
2019/06/12	2	22.05	0	0.00	22.00	2	8,821	0.02%
2019/06/10	0	0.00	1	22.50	22.50	-1	8,484	-0.01%
2019/06/06	1	23.10	1	23.40	22.55	0	8,361	0.00%
2019/06/05	2	23.38	0	0.00	23.20	2	8,178	0.02%
2019/06/04	1	23.20	10	23.45	23.10	-9	7,985	-0.11%
2019/06/03	12	23.39	0	0.00	23.25	12	7,805	0.15%
2019/05/31	0	0.00	10	23.57	23.85	-10	7,586	-0.13%
2019/05/30	29	24.25	27	23.87	23.85	2	7,354	0.03%
2019/05/29	20	24.50	38	24.23	24.00	-18	7,142	-0.25%
2019/05/28	11	23.87	11	23.87	23.55	0	6,501	0.00%
2019/05/27	11	23.65	53	23.74	23.95	-42	6,045	-0.69%
2019/05/23	0	0.00	2	22.15	21.80	-2	5,322	-0.04%
2019/05/22	102	22.04	2	22.70	22.55	100	5,186	1.93%	大買/
2019/05/21	1	22.05	5	22.10	22.25	-4	4,989	-0.08%
2019/05/20	12	22.51	11	22.66	22.50	1	4,829	0.02%
2019/05/17	13	22.14	77	21.67	22.15	-64	4,370	-1.46%
2019/05/16	72	20.72	46	20.72	20.50	26	3,649	0.71%
2019/05/15	25	20.20	9	19.98	20.30	16	3,246	0.49%
2019/05/14	27	19.73	27	20.02	20.20	0	3,131	0.00%
2019/05/10	1	19.25	0	0.00	19.15	1	2,856	0.04%
2019/05/09	8	19.35	0	0.00	19.30	8	2,852	0.28%
2019/05/06	1	19.35	0	0.00	19.25	1	2,864	0.03%
2019/05/03	0	0.00	1	19.65	19.65	-1	2,819	-0.04%
2019/05/02	0	0.00	0	19.60	19.60	0	2,814	0.00%
2019/04/26	1	19.45	0	0.00	19.50	1	2,796	0.04%
2019/04/25	1	19.75	0	0.00	19.70	1	2,782	0.04%
2019/04/24	0	0.00	1	19.95	19.95	-1	2,776	-0.04%
2019/04/22	0	0.00	1	19.95	19.90	-1	2,783	-0.04%
2019/04/18	0	0.00	10	19.80	19.80	-10	2,787	-0.36%
2019/04/16	21	19.45	0	0.00	19.20	21	2,716	0.77%
2019/04/15	12	19.34	0	0.00	19.30	12	2,627	0.46%
2019/04/10	0	0.00	17	20.60	20.70	-17	2,286	-0.74%
2019/04/09	0	0.00	2	20.58	20.60	-2	2,251	-0.09%
2019/04/08	0	0.00	1	20.20	20.25	-1	2,147	-0.05%
2019/04/03	0	0.00	1	19.70	19.70	-1	2,034	-0.05%
2019/04/01	0	0.00	3	19.65	19.70	-3	2,102	-0.14%
2019/03/29	0	0.00	2	19.90	19.45	-2	2,083	-0.10%
2019/03/28	3	19.95	2.1	19.95	19.90	0.9	2,029	0.05%
2019/03/22	1	18.95	0	0.00	18.95	1	2,036	0.05%
2019/03/04	0	0.00	1	19.00	18.95	-1	4,115	-0.02%
2019/02/26	0	0.00	2	19.00	18.95	-2	4,119	-0.05%
2019/02/22	1	18.95	0	0.00	18.95	1	4,106	0.02%
2019/02/20	0	0.00	1	18.70	18.65	-1	4,062	-0.02%
2019/02/18	0	0.00	5	18.70	18.75	-5	4,075	-0.12%
2019/01/24	1	18.10	0	0.00	18.20	1	4,011	0.02%
2019/01/23	0	0.00	3	18.10	18.10	-3	4,029	-0.07%
2019/01/22	0	0.00	1	18.25	18.20	-1	4,039	-0.02%
2019/01/21	3	18.10	1.2	18.02	18.10	1.8	4,046	0.04%
2019/01/16	0	0.00	3	18.00	18.00	-3	4,149	-0.07%
2019/01/10	1	17.95	4	17.83	17.80	-3	4,192	-0.07%
2019/01/09	1	18.00	0	0.00	17.90	1	4,206	0.02%
2019/01/07	8	17.86	0	0.00	17.90	8	4,242	0.19%
2018/12/27	1	18.30	0	0.00	18.15	1	4,436	0.02%
2018/12/26	0	0.00	2	18.25	18.25	-2	4,430	-0.05%
2018/12/25	1	18.25	0	0.00	18.25	1	4,443	0.02%
2018/12/24	1	18.50	0	0.00	18.55	1	4,446	0.02%
2018/12/22	1	19.05	0	0.00	18.90	1	4,408	0.02%
2018/12/19	1	19.50	0	0.00	19.45	1	4,479	0.02%
2018/12/18	1	19.65	0	0.00	19.35	1	4,449	0.02%
2018/12/17	0	0.00	3	20.45	20.60	-3	4,288	-0.07%
2018/12/12	0	0.00	0	19.95	20.10	0	4,143	0.00%
2018/12/11	0	0.00	1	19.90	19.80	-1	4,108	-0.02%
2018/12/10	0	0.00	1	19.90	20.10	-1	4,107	-0.02%
2018/12/06	2	20.38	2	20.80	20.05	0	3,944	0.00%
2018/12/05	37	20.63	31	21.06	21.00	6	3,702	0.16%
2018/12/04	2	19.60	3	19.97	20.00	-1	2,803	-0.04%
2018/11/28	0	0.00	1	18.00	18.15	-1	2,337	-0.04%
2018/11/23	1	17.75	0	0.00	17.75	1	2,388	0.04%
2018/11/21	2	18.15	0	0.00	18.25	2	2,394	0.08%
2018/11/15	0	0.00	1	18.20	18.20	-1	2,392	-0.04%
2018/11/14	1	17.85	0	0.00	18.20	1	2,398	0.04%
2018/11/07	0	0.00	1	18.15	18.10	-1	2,495	-0.04%
2018/11/05	2	17.95	0	0.00	17.95	2	2,551	0.08%
2018/10/26	3	17.55	5	17.65	17.70	-2	2,615	-0.08%
2018/10/19	3	18.55	0	0.00	18.55	3	2,641	0.11%
2018/10/17	5	19.05	0.5	19.10	19.05	4.5	2,641	0.17%
2018/10/16	5	19.30	0	0.00	19.10	5	2,604	0.19%
2018/10/12	10	19.35	0	0.00	19.60	10	2,525	0.40%
2018/09/26	0	0.00	1	21.15	21.15	-1	2,255	-0.04%
2018/09/17	1	21.00	1	21.05	21.05	0	2,472	0.00%
2018/09/11	5	20.30	0.3	20.45	20.45	4.7	2,756	0.17%
2018/09/10	15	20.27	0	0.00	20.30	15	2,855	0.53%
2018/09/07	10	20.43	0	0.00	20.30	10	2,917	0.34%
2018/09/06	5	20.75	0	0.00	20.75	5	2,921	0.17%
2018/09/04	0	0.00	2	21.05	21.05	-2	2,957	-0.07%
2018/08/31	0	0.00	1	21.20	21.05	-1	3,042	-0.03%
2018/08/23	3	20.45	0	0.00	20.60	3	3,189	0.09%
2018/08/17	5	20.20	5	20.30	20.30	0	3,286	0.00%
2018/08/16	10	20.20	0	0.00	20.25	10	3,326	0.30%
2018/08/14	0	0.00	1	20.65	20.60	-1	3,334	-0.03%
2018/08/10	1	21.10	0	0.00	21.15	1	3,482	0.03%
2018/08/08	5	21.05	0	0.00	21.00	5	3,629	0.14%
2018/08/03	1	21.20	0	0.00	21.15	1	3,920	0.03%
2018/07/26	1.1	21.10	0.5	21.10	21.10	0.6	3,773	0.02%
2018/07/18	0.1	20.80	6	20.73	20.80	-5.9	3,732	-0.16%
2018/07/17	6	21.03	0	0.00	21.25	6	3,705	0.16%
2018/07/12	2	21.10	0	0.00	21.00	2	3,670	0.05%
2018/07/05	0	0.00	5	20.80	20.85	-5	3,629	-0.14%
2018/07/03	3	20.95	0	0.00	20.80	3	3,682	0.08%
2018/06/29	6.1	21.20	5	21.35	21.10	1.1	3,658	0.03%
2018/06/28	2	21.45	0	0.00	21.45	2	3,551	0.06%
2018/06/22	0	0.00	1	21.75	22.15	-1	3,429	-0.03%
2018/06/21	10	21.98	0	0.00	21.85	10	3,285	0.30%
2018/06/19	10	22.15	0	0.00	22.05	10	3,155	0.32%
2018/06/13	0.1	22.80	0	0.00	22.75	0.1	2,950	0.00%
2018/06/12	5	22.70	0	0.00	22.80	5	3,019	0.17%
2018/06/11	0.1	22.90	0	0.00	22.80	0.1	2,998	0.00%
2018/06/01	10	23.40	0.1	23.30	23.30	9.9	2,852	0.35%
2018/05/30	5	23.30	0	0.00	23.15	5	2,890	0.17%
2018/05/28	5	23.45	0	0.00	23.35	5	2,879	0.17%
2018/05/25	2	23.45	0.1	23.45	23.45	1.9	2,885	0.06%
2018/05/23	2	23.85	0	0.00	23.75	2	2,847	0.07%
2018/05/21	0	0.00	7.2	24.20	24.20	-7.2	2,789	-0.26%
2018/05/18	7	24.25	0	0.00	24.15	7	2,730	0.26%
2018/05/17	0	0.00	51	24.25	24.05	-51	2,626	-1.94%
2018/05/14	5	24.00	0	0.00	23.95	5	2,493	0.20%
2018/04/27	0	0.00	5	22.05	22.00	-5	2,378	-0.21%
2018/04/26	20	22.00	0	0.00	22.00	20	2,401	0.83%
2018/04/25	20	22.05	10	22.05	22.00	10	2,420	0.41%
2018/04/24	10	22.15	0	0.00	22.20	10	2,460	0.41%
2018/04/23	15	22.27	10	22.30	22.30	5	2,503	0.20%
2018/04/20	0	0.00	7	22.25	22.25	-7	2,535	-0.28%
2018/04/17	10	22.20	10	22.20	22.25	0	2,569	0.00%
2018/04/16	5	22.45	0	0.00	22.45	5	2,589	0.19%
2018/04/11	0	0.00	3	22.85	22.80	-3	2,683	-0.11%
2018/04/10	0	0.00	16	22.71	22.90	-16	2,719	-0.59%
2018/04/09	11	22.45	5	22.50	22.65	6	2,728	0.22%
2018/03/30	10	22.55	0	0.00	22.60	10	2,906	0.34%
2018/03/29	0	0.00	2	22.55	22.55	-2	2,892	-0.07%
2018/03/28	10	22.55	0	0.00	22.60	10	2,892	0.35%
2018/03/26	10	22.70	0	0.00	22.75	10	2,893	0.35%
2018/03/21	0	0.00	60	23.25	23.20	-60	2,937	-2.04%
2018/03/19	0	0.00	11.4	23.40	23.35	-11.4	3,107	-0.37%
2018/03/15	10	23.40	0	0.00	23.40	10	3,160	0.32%
2018/03/14	5	23.50	0	0.00	23.55	5	3,189	0.16%
2018/03/13	5	23.85	0	0.00	23.60	5	3,206	0.16%
2018/03/09	6	23.26	15	23.30	23.20	-9	3,280	-0.27%
2018/03/06	60	23.35	0	0.00	23.30	60	3,597	1.67%
2018/03/02	10	23.03	0	0.00	23.05	10	4,897	0.20%
2018/03/01	0	0.00	20	23.45	23.35	-20	4,957	-0.40%
2018/02/26	1	23.25	1	23.30	23.35	0	5,011	0.00%
2018/02/22	5	22.30	0	0.00	22.50	5	5,019	0.10%
2018/02/21	25	22.37	0	0.00	22.35	25	5,061	0.49%
2018/02/12	10	22.25	0	0.00	22.25	10	5,062	0.20%
2018/02/09	0	0.00	10	21.95	22.30	-10	5,082	-0.20%
2018/02/02	0.1	23.40	0	0.00	23.45	0.1	5,110	0.00%
2018/01/30	2.1	23.69	0	0.00	23.50	2.1	5,152	0.04%
2018/01/29	50	23.75	0	0.00	23.85	50	5,137	0.97%
2018/01/26	0	0.00	5	23.70	23.75	-5	5,135	-0.10%
2018/01/15	5	23.30	0	0.00	23.35	5	4,935	0.10%
2018/01/09	0	0.00	1	23.65	23.60	-1	4,994	-0.02%
2018/01/05	1	23.60	0	0.00	23.50	1	4,942	0.02%
2018/01/02	2	24.03	0	0.00	23.95	2	4,859	0.04%