精成科 (6191)-元大-松山券商分點個股進出

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

精成科

(6191)

可現股當沖

股價
75.0
漲跌
▲1.9
漲幅
+2.60%
成交量
5,322張
產業
上市電子零組件類股
521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

精成科 (6191)籌碼相關－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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	1	72.40	2.1	74.21	75.00	-1.1	5,517	-0.02%
2024/05/20	2	71.00	0	0.00	71.30	2	5,454	0.04%
2024/05/17	3.1	71.41	0	0.00	71.20	3.1	5,445	0.06%
2024/05/15	2	73.25	5.1	73.82	72.90	-3.1	5,482	-0.06%
2024/05/14	1	74.20	7.3	73.79	73.80	-6.3	5,551	-0.11%
2024/05/13	0.1	70.90	0	0.00	70.60	0.1	5,498	0.00%
2024/05/10	0.2	71.45	0	0.00	71.20	0.2	5,490	0.00%
2024/05/09	7.8	74.63	4.3	73.04	72.60	3.5	5,430	0.06%
2024/05/08	0	0.00	1.2	74.94	75.00	-1.2	5,347	-0.02%
2024/05/07	1.5	73.60	1.3	74.14	74.20	0.2	5,312	0.00%
2024/05/06	4	74.33	5	74.04	74.20	-1	5,283	-0.02%
2024/05/03	0	0.00	7	73.46	73.20	-7	5,287	-0.13%
2024/05/02	0	0.00	6.3	73.32	72.70	-6.3	5,272	-0.12%
2024/04/30	1.3	73.56	2.3	73.13	73.10	-1	5,283	-0.02%
2024/04/29	0.3	72.00	11	72.05	73.10	-10.7	5,240	-0.20%
2024/04/25	0	0.00	3	69.77	69.50	-3	5,197	-0.06%
2024/04/24	1	68.20	5	69.32	69.50	-4	5,205	-0.08%
2024/04/23	4	66.78	2	67.50	67.80	2	5,208	0.04%
2024/04/22	4	68.58	0	0.00	67.20	4	5,212	0.08%
2024/04/19	5	70.02	5	70.32	70.40	0	5,171	0.00%
2024/04/18	0	0.00	2	70.70	71.00	-2	5,113	-0.04%
2024/04/17	1	69.50	4	69.95	70.00	-3	5,085	-0.06%
2024/04/16	7	68.57	0	0.00	69.00	7	5,072	0.14%
2024/04/15	1	69.30	1	70.00	69.60	0	5,015	0.00%
2024/04/12	13	70.21	0	0.00	69.70	13	4,968	0.26%
2024/04/11	5	70.06	3	70.47	70.80	2	4,920	0.04%
2024/04/10	7	70.80	0	0.00	70.50	7	4,923	0.14%
2024/04/09	6	71.53	5	72.00	72.20	1	4,895	0.02%
2024/04/08	1	72.00	1	72.20	71.90	0	4,898	0.00%
2024/04/03	3	71.80	2	72.00	72.00	1	4,898	0.02%
2024/04/02	4	71.90	1	72.60	72.60	3	4,894	0.06%
2024/04/01	4	72.03	2	72.85	72.70	2	4,893	0.04%
2024/03/29	10.2	73.42	14	73.43	72.70	-3.8	4,908	-0.08%
2024/03/28	17.2	74.51	25.6	75.04	73.70	-8.4	4,829	-0.17%
2024/03/27	0	73.30	8.6	71.38	73.20	-8.6	4,646	-0.18%
2024/03/26	4.9	69.51	0.4	69.40	69.40	4.5	4,591	0.10%
2024/03/25	9	71.54	3	72.00	71.20	6	4,596	0.13%
2024/03/22	3	71.43	4	72.25	71.40	-1	4,705	-0.02%
2024/03/21	24	74.35	10	74.68	73.60	14	4,720	0.30%
2024/03/20	5	72.64	27.6	72.60	76.10	-22.6	4,459	-0.51%
2024/03/19	13	69.63	9	68.51	69.20	4	3,975	0.10%
2024/03/18	0	0.00	5	66.54	66.40	-5	3,794	-0.13%
2024/03/15	1	65.30	1	65.70	64.90	0	3,791	0.00%
2024/03/14	3	65.07	4	65.63	65.30	-1	3,792	-0.03%
2024/03/13	1	64.40	9	64.81	64.60	-8	3,798	-0.21%
2024/03/11	5	63.50	2	63.75	63.50	3	3,882	0.08%
2024/03/08	20	65.22	0	0.00	64.10	20	3,929	0.51%
2024/03/07	4.4	67.59	2	67.70	67.60	2.4	3,999	0.06%
2024/03/06	2	68.55	5	68.84	68.60	-3	4,252	-0.07%
2024/03/05	3	67.90	12	68.27	68.70	-9	4,495	-0.20%
2024/03/04	1	66.60	4	66.30	66.30	-3	4,448	-0.07%
2024/03/01	2.5	66.20	2	66.65	66.00	0.5	4,454	0.01%
2024/02/29	8	65.63	0	0.00	65.30	8	4,433	0.18%
2024/02/27	11	66.75	0	0.00	66.30	11	4,396	0.25%
2024/02/26	1	67.30	0	0.00	67.50	1	4,382	0.02%
2024/02/23	1	68.60	1	68.90	68.10	0	4,407	0.00%
2024/02/21	1	68.60	0	0.00	68.90	1	4,550	0.02%
2024/02/19	0	68.90	0	0.00	69.80	0	4,588	0.00%
2024/02/16	10	69.67	6	69.30	69.20	4	4,599	0.09%
2024/02/15	2	68.80	29	67.21	69.20	-27	4,553	-0.59%
2024/02/05	12	64.04	5	64.34	64.30	7	4,455	0.16%
2024/02/02	4	64.35	0	0.00	64.70	4	4,505	0.09%
2024/02/01	0	0.00	6	64.68	64.90	-6	4,540	-0.13%
2024/01/31	2	63.90	1	64.40	63.90	1	4,574	0.02%
2024/01/30	12	64.53	0	0.00	64.30	12	4,625	0.26%
2024/01/29	0	0.00	4	65.38	65.50	-4	4,679	-0.09%
2024/01/26	3	64.63	10	65.41	64.80	-7	4,802	-0.15%
2024/01/25	12	63.86	0	0.00	63.50	12	5,147	0.23%
2024/01/24	3	65.10	1	66.30	64.70	2	5,724	0.03%
2024/01/23	1	65.50	0	65.40	65.80	1	5,960	0.02%
2024/01/22	1	64.90	4	65.35	64.90	-3	5,958	-0.05%
2024/01/19	3	64.67	2	64.65	64.30	1	5,961	0.02%
2024/01/18	2	64.85	0	0.00	65.10	2	5,978	0.03%
2024/01/17	2	65.35	3	66.00	65.20	-1	5,970	-0.02%
2024/01/16	0	0.00	5	65.34	65.50	-5	5,952	-0.08%
2024/01/15	0	0.00	14	64.89	65.00	-14	5,946	-0.24%
2024/01/12	1	62.70	1	63.10	63.00	0	5,930	0.00%
2024/01/10	5	62.14	3	62.80	62.90	2	6,019	0.03%
2024/01/09	4.3	63.43	0	0.00	63.20	4.3	6,001	0.07%
2024/01/08	4	64.03	0	0.00	64.10	4	6,040	0.07%
2024/01/05	0	64.50	0	0.00	64.50	0	6,074	0.00%
2024/01/04	0	65.00	3	64.53	65.10	-3	6,078	-0.05%
2024/01/03	1	65.30	1	65.10	65.10	0	6,124	0.00%
2024/01/02	1	64.20	2	65.05	65.20	-1	6,245	-0.02%
2023/12/29	1	64.30	2	64.80	64.50	-1	6,259	-0.02%
2023/12/28	4.3	63.75	0	0.00	63.70	4.3	6,278	0.07%
2023/12/27	9	64.07	4	65.05	64.30	5	6,348	0.08%
2023/12/25	4	64.00	0	0.00	63.70	4	6,357	0.06%
2023/12/22	3	64.00	2	64.90	64.90	1	6,298	0.02%
2023/12/21	2	64.05	0	0.00	64.00	2	6,269	0.03%
2023/12/20	3	65.20	2	65.60	64.80	1	6,269	0.02%
2023/12/19	13.2	65.04	9	65.14	65.30	4.2	6,272	0.07%
2023/12/18	3	70.23	0	0.00	68.00	3	6,152	0.05%
2023/12/15	3	74.57	2	75.50	72.90	1	6,063	0.02%
2023/12/14	1	72.80	1	73.00	73.40	0	5,987	0.00%
2023/12/13	0	0.00	1	71.10	71.10	-1	5,957	-0.02%
2023/12/08	1	72.00	0	71.90	72.20	1	6,121	0.02%
2023/12/07	0	0.00	4	71.75	71.50	-4	6,167	-0.06%
2023/12/06	0	70.90	5	71.00	71.00	-5	6,245	-0.08%
2023/12/04	3	71.60	3	72.20	70.10	0	6,681	0.00%
2023/12/01	5	69.44	6	69.78	70.50	-1	6,663	-0.02%
2023/11/30	2	67.35	3.2	67.75	69.00	-1.2	6,466	-0.02%
2023/11/29	0	64.00	2	64.60	64.20	-2	6,214	-0.03%
2023/11/28	0	63.20	0	62.70	63.20	0	6,221	0.00%
2023/11/27	1	61.80	0	0.00	61.90	1	6,258	0.02%
2023/11/24	2	61.50	1	61.60	61.50	1	6,290	0.02%
2023/11/23	4	61.85	4.6	61.70	61.50	-0.6	6,357	-0.01%
2023/11/21	2	64.80	2	64.70	62.80	0	6,460	0.00%
2023/11/17	0	0.00	4	64.33	64.50	-4	6,575	-0.06%
2023/11/15	0	0.00	7	63.63	63.30	-7	6,703	-0.10%
2023/11/14	0	0.00	2	62.95	63.00	-2	6,751	-0.03%
2023/11/13	2	61.80	0	0.00	61.90	2	6,837	0.03%
2023/11/10	1	62.10	0	0.00	62.00	1	6,927	0.01%
2023/11/08	19	62.75	11	63.48	62.50	8	7,052	0.11%
2023/11/07	6	63.48	0	0.00	63.40	6	7,139	0.08%
2023/11/06	4	64.00	5	63.20	64.00	-1	7,240	-0.01%
2023/11/03	3	63.90	4	64.15	62.40	-1	7,229	-0.01%
2023/11/02	13	63.43	15	63.25	63.90	-2	7,160	-0.03%
2023/11/01	6	60.95	6	61.25	61.20	0	6,866	0.00%
2023/10/31	2	60.90	7	60.86	61.60	-5	6,314	-0.08%
2023/10/30	0	0.00	3	56.10	56.00	-3	6,142	-0.05%
2023/10/27	0	0.00	6	56.22	56.00	-6	6,205	-0.10%
2023/10/23	0	0.00	1	54.30	54.30	-1	6,446	-0.02%
2023/10/20	1	53.90	0	0.00	53.90	1	6,629	0.02%
2023/10/19	2	54.40	0	0.00	55.00	2	6,661	0.03%
2023/10/18	1	53.40	0	0.00	54.30	1	6,673	0.01%
2023/10/17	0	0.00	5	56.20	55.40	-5	6,673	-0.07%
2023/10/16	2	56.45	0	0.00	56.00	2	6,859	0.03%
2023/10/11	1	57.60	7	57.29	57.40	-6	7,465	-0.08%
2023/10/06	16	59.09	0	0.00	57.80	16	7,486	0.21%
2023/10/05	2	62.70	0	0.00	61.90	2	7,397	0.03%
2023/10/04	0	0.00	4	62.13	62.70	-4	7,446	-0.05%
2023/10/03	2	64.40	3	63.40	63.10	-1	7,513	-0.01%
2023/10/02	1	63.70	4	63.78	64.60	-3	7,555	-0.04%
2023/09/27	1	61.50	0	0.00	61.70	1	7,551	0.01%
2023/09/26	2	62.10	3	62.07	62.20	-1	7,565	-0.01%
2023/09/25	12	62.05	5	60.37	62.20	7	7,573	0.09%
2023/09/22	0	59.60	5	58.48	59.60	-5	7,532	-0.07%
2023/09/21	0	0.00	4.1	60.20	59.60	-4.1	7,598	-0.05%
2023/09/20	5	61.40	14	62.33	61.30	-9	7,734	-0.12%
2023/09/19	2	62.90	1	62.80	62.80	1	7,802	0.01%
2023/09/18	0	0.00	7	62.59	62.30	-7	7,809	-0.09%
2023/09/15	2	62.80	0	0.00	61.90	2	7,808	0.03%
2023/09/14	6	61.77	5	61.10	61.80	1	7,723	0.01%
2023/09/13	6	59.97	4	59.90	60.40	2	7,665	0.03%
2023/09/12	5	60.10	0	0.00	59.40	5	7,623	0.07%
2023/09/11	4	58.93	0	0.00	58.70	4	7,563	0.05%
2023/09/08	0	0.00	5	60.74	61.00	-5	7,459	-0.07%
2023/09/07	2	62.49	8	61.28	60.90	-6	7,295	-0.08%
2023/09/06	4	59.83	6	59.85	60.50	-2	6,934	-0.03%
2023/09/05	1	57.50	11	57.99	58.60	-10	6,852	-0.15%
2023/09/01	7	55.97	7	56.60	55.60	0	6,899	0.00%
2023/08/31	1	55.30	0	0.00	56.80	1	6,881	0.01%
2023/08/29	4	54.50	0	0.00	55.10	4	6,913	0.06%
2023/08/28	6	55.90	6	57.90	55.90	0	6,888	0.00%
2023/08/25	11	56.91	0	0.00	57.40	11	6,919	0.16%
2023/08/24	0	0.00	3	56.10	55.90	-3	6,840	-0.04%
2023/08/22	3	58.70	4	58.33	58.80	-1	6,650	-0.02%
2023/08/18	0	0.00	4	56.15	55.80	-4	6,599	-0.06%
2023/08/17	9.1	55.64	15	55.25	56.20	-5.9	6,552	-0.09%
2023/08/16	2	53.80	5	53.62	54.10	-3	6,509	-0.05%
2023/08/15	5	53.36	1	52.20	53.40	4	6,428	0.06%
2023/08/11	3	51.00	0	0.00	52.10	3	6,321	0.05%
2023/08/10	7	52.31	5	52.52	52.10	2	6,240	0.03%
2023/08/09	0	0.00	1	51.80	51.80	-1	6,149	-0.02%
2023/08/08	5	51.04	15	51.32	51.60	-10	6,153	-0.16%
2023/08/07	3	49.63	4	50.68	50.90	-1	6,165	-0.02%
2023/08/04	2	48.03	2	48.90	49.05	0	6,241	0.00%
2023/08/02	3	49.07	3	49.00	48.25	0	6,212	0.00%
2023/08/01	4	50.18	1	50.20	50.40	3	6,216	0.05%
2023/07/31	2	51.35	2	51.30	51.30	0	6,527	0.00%
2023/07/28	1	50.00	3	50.50	51.20	-2	6,583	-0.03%
2023/07/27	14	50.59	2.1	51.00	50.70	11.9	6,498	0.18%
2023/07/26	1	51.10	1	52.00	51.10	0	6,442	0.00%
2023/07/25	82	51.22	84	51.59	51.40	-2	6,337	-0.03%
2023/07/24	3	48.33	2	48.63	49.10	1	6,126	0.02%
2023/07/21	0.1	48.10	0	0.00	48.45	0.1	6,069	0.00%
2023/07/20	16	48.58	10	48.75	48.20	6	6,029	0.10%
2023/07/19	2	48.75	0	0.00	48.10	2	5,952	0.03%
2023/07/18	5	49.53	2	48.95	50.80	3	5,773	0.05%
2023/07/17	5	52.44	2	53.30	52.50	3	5,479	0.05%
2023/07/14	5	48.63	4	48.44	49.45	1	5,214	0.02%
2023/07/13	4	47.59	1	47.90	47.95	3	5,110	0.06%
2023/07/12	4	47.81	5.1	47.69	47.50	-1.1	5,038	-0.02%
2023/07/11	0	0.00	1	47.50	47.30	-1	4,997	-0.02%
2023/07/10	1	46.90	0	0.00	46.05	1	4,919	0.02%
2023/07/07	1	46.60	2	47.23	47.30	-1	4,812	-0.02%
2023/07/06	1	48.20	1	47.75	48.20	0	4,772	0.00%
2023/07/03	6	46.83	6.2	47.08	47.20	-0.2	4,655	0.00%
2023/06/29	5	45.90	1.1	46.11	46.20	3.9	4,640	0.08%
2023/06/28	5	46.97	6.1	46.79	46.80	-1.1	4,514	-0.02%
2023/06/27	1	44.45	0.2	44.35	44.50	0.8	4,337	0.02%
2023/06/21	5	43.20	5	43.00	43.20	0	4,175	0.00%
2023/06/20	0	0.00	1	42.30	42.20	-1	4,117	-0.02%
2023/06/19	0	0.00	3	42.00	42.15	-3	4,180	-0.07%
2023/06/16	2	42.60	2.9	42.42	42.35	-0.9	4,337	-0.02%
2023/06/15	1	42.45	0	0.00	42.60	1	4,317	0.02%
2023/06/13	0	0.00	6	42.10	42.25	-6	4,282	-0.14%
2023/06/09	0	0.00	2	41.93	42.20	-2	4,246	-0.05%
2023/06/08	1	41.60	10	41.60	41.65	-9	4,211	-0.21%
2023/06/07	5	42.05	7	41.54	42.00	-2	4,177	-0.05%
2023/06/05	1.5	40.47	19	40.36	40.45	-17.5	4,008	-0.44%
2023/06/01	0.1	39.40	0	0.00	39.75	0.1	3,952	0.00%
2023/05/31	10.4	38.76	4	39.00	39.15	6.4	3,925	0.16%
2023/05/29	0	0.00	1	39.60	39.75	-1	3,788	-0.03%
2023/05/26	1.2	39.39	95	39.38	39.15	-93.8	3,754	-2.50%
2023/05/25	0.5	39.73	0	0.00	40.20	0.5	3,676	0.01%
2023/05/24	0	0.00	1.3	39.46	39.60	-1.3	3,587	-0.04%
2023/05/23	0	0.00	13	38.65	38.80	-13	3,503	-0.37%
2023/05/22	13	38.21	0	0.00	38.50	13	3,467	0.37%
2023/05/19	0	0.00	10	37.80	37.85	-10	3,393	-0.29%
2023/05/17	0.3	37.85	0	0.00	37.55	0.3	3,354	0.01%
2023/05/15	15	37.68	6	37.55	37.40	9	3,211	0.28%
2023/05/11	1	37.15	1	37.25	37.15	0	3,069	0.00%
2023/05/10	45	37.55	84	37.38	37.65	-39	2,987	-1.31%
2023/05/09	10	36.30	1	36.25	36.40	9	2,823	0.32%
2023/05/08	60	37.00	51	37.43	36.85	9	2,788	0.32%
2023/05/05	14	36.99	17	36.66	36.45	-3	2,680	-0.11%
2023/05/04	2	36.03	9	37.12	37.30	-7	2,307	-0.30%
2023/05/03	5	33.85	0	0.00	33.95	5	2,159	0.23%
2023/05/02	1	34.00	1	34.00	34.15	0	2,163	0.00%
2023/04/28	8	33.73	1	33.75	33.80	7	2,157	0.32%
2023/04/27	2	33.48	1	33.50	33.65	1	2,147	0.05%
2023/04/26	1	32.80	1	33.20	33.10	0	2,137	0.00%
2023/04/25	0	0.00	1	32.90	32.95	-1	2,123	-0.05%
2023/04/24	0	0.00	1	33.75	33.70	-1	2,101	-0.05%
2023/04/21	1	34.20	0	0.00	33.25	1	2,086	0.05%
2023/04/19	0	0.00	6	34.21	34.15	-6	2,032	-0.30%
2023/04/18	7	34.34	2	34.10	34.15	5	1,998	0.25%
2023/04/17	0	0.00	21	34.45	34.55	-21	1,963	-1.07%
2023/04/14	0	0.00	2	34.40	34.10	-2	1,923	-0.10%
2023/04/13	2	34.05	38	34.09	34.00	-36	1,886	-1.91%
2023/04/12	2	34.25	1	34.20	34.25	1	1,864	0.05%
2023/04/11	5	34.35	9	34.16	34.30	-4	1,843	-0.22%
2023/04/10	5	33.79	5	33.86	33.75	0	1,732	0.00%
2023/04/07	6	33.96	3	33.95	33.85	3	1,708	0.18%
2023/04/06	2	32.98	0	0.00	33.35	2	1,661	0.12%
2023/03/31	0	0.00	2	33.93	33.85	-2	1,612	-0.12%
2023/03/30	1	33.35	1	33.50	33.35	0	1,504	0.00%
2023/03/29	4	33.13	7	33.41	33.20	-3	1,489	-0.20%
2023/03/27	3	33.17	0	0.00	33.05	3	1,428	0.21%
2023/03/24	7	33.54	4	33.50	33.30	3	1,413	0.21%
2023/03/23	0.1	33.10	0	0.00	33.10	0.1	1,356	0.01%
2023/03/22	30	32.99	0	0.00	33.10	30	1,330	2.26%
2023/03/21	5	33.51	1.5	33.35	33.50	3.5	1,244	0.28%
2023/03/17	10	31.40	1	31.40	31.45	9	1,051	0.86%
2023/03/16	7	31.38	0	0.00	30.95	7	1,044	0.67%
2023/03/15	5	31.63	2	31.45	31.50	3	1,024	0.29%
2023/03/14	0	0.00	4	31.55	31.45	-4	1,023	-0.39%
2023/03/13	14	31.80	0	0.00	31.80	14	1,003	1.40%
2023/03/10	0	0.00	10	31.50	31.35	-10	965	-1.04%
2023/03/08	5	31.80	0	0.00	31.80	5	968	0.52%
2023/03/07	10	31.40	4	31.55	31.60	6	950	0.63%
2023/03/06	0	0.00	8	31.53	31.40	-8	921	-0.87%
2023/03/03	4	30.30	0	0.00	30.45	4	861	0.46%
2023/02/23	0	0.00	1	30.35	30.20	-1	832	-0.12%
2023/02/15	3	30.07	4	30.05	29.80	-1	932	-0.11%
2023/02/06	0	0.00	1	29.55	29.55	-1	1,108	-0.09%
2023/02/02	0	0.00	3	29.65	29.70	-3	1,151	-0.26%
2023/01/30	0.3	28.15	0	0.00	28.30	0.3	1,110	0.03%
2023/01/16	0.3	27.45	0	0.00	27.60	0.3	1,111	0.03%
2023/01/09	0	28.10	0	0.00	28.10	0	1,160	0.00%
2022/12/21	3	27.85	0	0.00	27.60	3	1,258	0.24%
2022/12/09	3	28.85	0	0.00	28.85	3	1,271	0.24%
2022/12/07	3.2	28.79	0	0.00	28.60	3.2	1,255	0.25%
2022/12/01	1	30.35	1	30.35	30.20	0	1,196	0.00%
2022/11/30	6	29.99	0	0.00	30.05	6	1,182	0.51%
2022/11/17	0	0.00	2	30.00	30.00	-2	1,185	-0.17%
2022/11/16	0	0.00	20	29.84	29.80	-20	1,171	-1.71%
2022/11/15	0.4	29.85	0	0.00	29.85	0.4	1,158	0.03%
2022/11/14	4	29.68	0	0.00	29.75	4	1,151	0.35%
2022/11/11	0.1	30.00	12	29.79	29.55	-11.9	1,146	-1.03%
2022/11/10	0.1	29.35	1	29.50	29.55	-0.9	1,172	-0.08%
2022/11/08	10	29.00	23	29.15	28.70	-13	1,158	-1.12%
2022/11/07	10	29.00	2	29.10	28.95	8	1,170	0.68%
2022/11/04	0	0.00	1	29.00	29.00	-1	1,219	-0.08%
2022/11/03	3	28.80	7	28.53	28.95	-4	1,200	-0.33%
2022/10/24	1	25.35	0	0.00	25.35	1	1,190	0.08%
2022/10/20	0	0.00	3	25.30	25.65	-3	1,188	-0.25%
2022/10/12	2	25.35	0	0.00	25.20	2	1,194	0.17%
2022/09/26	5	26.00	0	0.00	25.40	5	1,245	0.40%
2022/09/15	1	28.10	0	0.00	28.00	1	1,358	0.07%
2022/09/12	3	27.90	0	0.00	27.85	3	1,428	0.21%
2022/09/05	0	0.00	3	28.00	27.85	-3	1,695	-0.18%
2022/08/22	10	29.05	0	0.00	28.95	10	2,322	0.43%
2022/08/18	1	29.05	0	0.00	29.10	1	2,486	0.04%
2022/08/17	2	29.60	3	29.43	29.40	-1	2,493	-0.04%
2022/08/12	0	0.00	5	28.77	28.80	-5	2,350	-0.21%
2022/08/11	3	29.02	0	0.00	29.00	3	2,333	0.13%
2022/08/10	0	0.00	6	28.13	28.20	-6	2,270	-0.26%
2022/08/09	0	0.00	5	27.25	27.45	-5	2,272	-0.22%
2022/08/05	0	0.00	2	29.50	29.40	-2	2,206	-0.09%
2022/08/04	5	29.10	5	29.00	29.05	0	2,209	0.00%
2022/08/02	0.2	29.00	0	0.00	29.00	0.2	2,235	0.01%
2022/08/01	0	0.00	10	29.75	29.65	-10	2,272	-0.44%
2022/07/12	5	26.80	0	0.00	26.10	5	2,503	0.20%
2022/06/30	1	28.60	0	0.00	28.60	1	3,219	0.03%
2022/06/28	0	0.00	0.1	30.05	30.10	-0.1	3,208	0.00%
2022/06/27	0.1	30.60	0	0.00	30.65	0.1	3,228	0.00%
2022/06/21	0	0.00	30	30.28	30.80	-30	3,253	-0.92%
2022/06/17	3	31.85	3	31.60	31.85	0	3,217	0.00%
2022/06/16	6	33.63	4	33.16	32.35	2	3,187	0.06%
2022/06/15	3	32.90	0	0.00	32.65	3	3,045	0.10%
2022/06/10	30	33.55	0.6	33.20	33.15	29.4	2,976	0.99%
2022/06/09	0	0.00	29	32.96	33.15	-29	2,930	-0.99%
2022/06/08	8	33.61	2	33.70	33.35	6	2,911	0.21%
2022/06/06	1	33.35	1	33.50	33.50	0	2,857	0.00%
2022/06/02	13	34.33	18	34.47	34.10	-5	2,810	-0.18%
2022/06/01	0	0.00	17	32.28	32.35	-17	2,504	-0.68%
2022/05/31	3.1	31.70	0	0.00	31.05	3.1	2,460	0.13%
2022/05/30	0	0.00	3	31.87	31.80	-3	2,449	-0.12%
2022/05/27	5	31.62	3	31.45	31.40	2	2,441	0.08%
2022/05/26	25	32.04	1	31.85	31.80	24	2,416	0.99%
2022/05/25	0	0.00	0.1	30.90	31.35	-0.1	2,282	0.00%
2022/05/24	0	0.00	0.1	30.75	30.35	-0.1	2,291	0.00%
2022/05/20	0	0.00	1	31.15	31.05	-1	2,392	-0.04%
2022/05/11	0	0.00	1	29.60	29.60	-1	2,477	-0.04%
2022/05/10	6	29.83	8	29.78	30.25	-2	2,468	-0.08%
2022/05/09	4	30.83	0	0.00	30.55	4	2,480	0.16%
2022/05/06	0	0.00	3	32.30	32.50	-3	2,452	-0.12%
2022/04/28	0	0.00	3	32.93	32.40	-3	2,513	-0.12%
2022/04/21	0	0.00	15	33.95	33.75	-15	2,474	-0.61%
2022/04/19	1	33.20	0	0.00	32.95	1	2,446	0.04%
2022/04/18	0	0.00	2	33.30	32.70	-2	2,459	-0.08%
2022/04/15	7	33.89	0	0.00	33.95	7	2,426	0.29%
2022/04/14	32	34.66	32	34.77	34.30	0	2,404	0.00%
2022/04/08	2	32.30	0	0.00	32.35	2	1,825	0.11%
2022/04/07	12	32.73	0	0.00	32.20	12	1,863	0.64%
2022/03/28	0	0.00	8	34.85	34.80	-8	2,305	-0.35%
2022/03/15	7	33.49	0	0.00	33.45	7	3,034	0.23%
2022/03/14	5	34.00	0	0.00	34.15	5	3,549	0.14%
2022/03/10	0	0.00	5	34.40	34.35	-5	3,896	-0.13%
2022/03/08	8.2	34.01	5	33.68	33.15	3.2	4,042	0.08%
2022/03/07	10	34.20	3	34.10	34.10	7	4,088	0.17%
2022/03/04	5	35.20	5	35.30	35.25	0	4,085	0.00%
2022/03/03	5	35.60	0	0.00	35.60	5	4,129	0.12%
2022/02/25	3	35.60	3	35.50	35.65	0	4,343	0.00%
2022/02/24	3	35.75	3	36.05	35.35	0	4,384	0.00%
2022/02/23	0	0.00	5	36.90	36.45	-5	4,420	-0.11%
2022/02/22	3	36.38	3	36.25	36.80	0	4,493	0.00%
2022/02/18	0	0.00	15	35.72	35.90	-15	4,646	-0.32%
2022/02/17	0	0.00	10	35.68	35.70	-10	4,699	-0.21%
2022/02/16	0	0.00	5	35.55	35.40	-5	4,750	-0.11%
2022/02/15	10	34.88	0	0.00	34.65	10	4,766	0.21%
2022/02/14	1	34.95	0	0.00	34.95	1	4,786	0.02%
2022/02/11	1	35.75	0	0.00	35.70	1	4,842	0.02%
2022/02/10	0	0.00	2	36.03	36.10	-2	4,866	-0.04%
2022/02/09	1	36.25	0	0.00	36.25	1	4,881	0.02%
2022/02/08	1	36.25	0	0.00	36.40	1	4,932	0.02%
2022/01/26	1	35.60	12	35.21	35.15	-11	5,190	-0.21%
2022/01/25	0	0.00	15	35.25	35.10	-15	5,340	-0.28%
2022/01/24	10.2	35.43	0	0.00	35.65	10.2	5,359	0.19%
2022/01/21	5	35.95	0	0.00	35.90	5	5,403	0.09%
2022/01/20	10	36.40	0	0.00	36.70	10	5,523	0.18%
2022/01/18	3	36.58	1	36.95	36.55	2	5,639	0.04%
2022/01/17	8	36.58	20	36.80	36.80	-12	5,628	-0.21%
2022/01/14	19	35.54	0	0.00	35.50	19	5,606	0.34%
2022/01/13	9	36.26	5	36.30	36.20	4	5,596	0.07%
2022/01/12	0	0.00	0.5	36.10	36.20	-0.5	5,610	-0.01%
2022/01/11	14	36.58	0	0.00	36.40	14	5,642	0.25%
2022/01/07	1	36.70	0	0.00	36.95	1	5,646	0.02%
2022/01/06	3	37.40	0	0.00	37.40	3	5,641	0.05%
2022/01/05	10	37.68	0	0.00	37.65	10	5,650	0.18%
2022/01/03	5	38.20	0	0.00	38.20	5	5,697	0.09%
2021/12/30	5	38.55	0	0.00	38.60	5	5,768	0.09%
2021/12/29	13	38.97	3	38.85	38.95	10	5,828	0.17%
2021/12/28	0	0.00	19	39.35	39.10	-19	5,831	-0.33%
2021/12/27	26	39.28	6	39.30	39.00	20	5,740	0.35%
2021/12/24	4	38.38	2	38.45	38.20	2	5,696	0.04%
2021/12/23	0	0.00	2.9	37.55	37.55	-2.9	5,638	-0.05%
2021/12/22	1	37.55	1	37.40	37.30	0	5,653	0.00%
2021/12/17	6	37.18	1	37.25	37.05	5	5,606	0.09%
2021/12/16	8	37.53	1	37.25	37.45	7	5,577	0.13%
2021/12/15	1	37.45	4	37.35	37.45	-3	5,545	-0.05%
2021/12/14	3	37.30	0	0.00	37.25	3	5,515	0.05%
2021/12/13	9	38.36	1.2	38.73	38.25	7.8	5,440	0.14%
2021/12/10	1.2	38.72	6	38.90	38.85	-4.8	5,412	-0.09%
2021/12/09	14	39.90	4.1	39.47	39.65	9.9	5,331	0.19%
2021/12/08	18.2	40.69	51	40.40	41.60	-32.8	5,041	-0.65%
2021/12/07	13	38.92	8	39.40	38.75	5	4,536	0.11%
2021/12/06	4	38.93	4	38.94	38.40	0	4,408	0.00%
2021/12/03	0	0.00	4	38.60	38.65	-4	4,258	-0.09%
2021/12/02	6	38.33	6	38.60	37.70	0	4,195	0.00%
2021/12/01	3	38.37	5	37.80	38.20	-2	4,204	-0.05%
2021/11/29	0	0.00	17	36.76	36.80	-17	4,188	-0.41%
2021/11/26	2	37.30	0	0.00	37.35	2	4,199	0.05%
2021/11/25	6	38.83	4	39.05	38.35	2	4,177	0.05%
2021/11/24	0	0.00	12	38.27	38.50	-12	4,211	-0.28%
2021/11/23	6	37.61	0	0.00	37.50	6	4,181	0.14%
2021/11/22	1.1	38.09	10	37.98	38.00	-8.9	4,188	-0.21%
2021/11/19	9.2	37.07	0.3	37.15	37.20	8.9	4,210	0.21%
2021/11/18	20.2	38.61	23	38.36	37.85	-2.8	4,200	-0.07%
2021/11/17	0	0.00	8.6	37.79	37.75	-8.6	4,074	-0.21%
2021/11/16	5	37.45	0	0.00	37.60	5	4,151	0.12%
2021/11/15	3	38.15	12	38.13	38.40	-9	4,129	-0.22%
2021/11/12	1.2	37.63	0	0.00	37.40	1.2	4,175	0.03%
2021/11/11	1	37.30	0	0.00	37.30	1	4,281	0.02%
2021/11/10	0.1	37.60	0	0.00	37.85	0.1	4,364	0.00%
2021/11/09	6	37.19	10	37.30	37.25	-4	4,589	-0.09%
2021/11/08	10.2	37.00	0	0.00	37.00	10.2	4,764	0.21%
2021/11/05	2	36.98	4	37.03	37.10	-2	4,832	-0.04%
2021/11/04	2	37.30	19	37.54	38.00	-17	4,843	-0.35%
2021/11/03	3	36.95	3	36.85	36.85	0	4,895	0.00%
2021/11/02	5.2	36.65	8	36.94	35.60	-2.8	4,847	-0.06%
2021/11/01	0.7	35.34	0	0.00	35.40	0.7	4,760	0.01%
2021/10/29	1	35.30	0	0.00	35.35	1	4,908	0.02%
2021/10/28	1	34.90	2	35.35	34.60	-1	5,044	-0.02%
2021/10/27	4	33.81	13	33.89	34.75	-9	5,276	-0.17%
2021/10/26	0	0.00	0.9	32.80	32.75	-0.9	5,404	-0.02%
2021/10/22	11	32.27	0	0.00	32.25	11	5,605	0.20%
2021/10/21	5	32.90	0	0.00	32.85	5	5,703	0.09%
2021/10/20	1.5	33.70	0	0.00	33.55	1.5	5,783	0.03%
2021/10/12	3	30.32	10	30.55	31.50	-7	5,919	-0.12%
2021/10/07	3	31.50	0	0.00	31.30	3	7,076	0.04%
2021/10/01	1	32.75	0	0.00	32.40	1	8,144	0.01%
2021/09/30	11	33.39	0	0.00	33.25	11	8,173	0.13%
2021/09/24	9	33.51	7	33.41	33.15	2	9,105	0.02%
2021/09/23	0	0.00	4	31.94	32.35	-4	9,144	-0.04%
2021/09/22	1	30.65	0	0.00	31.05	1	9,534	0.01%
2021/09/16	1	30.85	0	0.00	30.90	1	9,729	0.01%
2021/09/09	0	0.00	2.3	31.46	31.55	-2.3	10,474	-0.02%
2021/09/08	1	31.00	0	0.00	30.85	1	10,699	0.01%
2021/09/07	1	31.50	0	0.00	31.55	1	10,766	0.01%
2021/09/03	1	33.45	0	0.00	33.15	1	10,936	0.01%
2021/09/02	0	0.00	4	33.70	33.10	-4	11,091	-0.04%
2021/09/01	1	33.35	0	0.00	33.65	1	11,238	0.01%
2021/08/30	11	33.68	6	33.35	33.35	5	11,271	0.04%
2021/08/27	0	0.00	1	33.15	32.90	-1	11,229	-0.01%
2021/08/26	0	0.00	1	33.15	33.25	-1	11,234	-0.01%
2021/08/25	0	0.00	10	33.25	33.10	-10	11,338	-0.09%
2021/08/24	0	0.00	1	32.70	32.50	-1	11,467	-0.01%
2021/08/23	11	33.11	0	0.00	32.70	11	11,562	0.10%
2021/08/20	6	31.62	16	31.09	31.50	-10	11,539	-0.09%
2021/08/19	2	31.50	0	0.00	31.40	2	11,588	0.02%
2021/08/18	10	31.60	14	31.55	32.80	-4	11,624	-0.03%
2021/08/17	7	31.90	21	31.55	31.30	-14	11,842	-0.12%
2021/08/16	5	32.50	0	0.00	32.75	5	11,849	0.04%
2021/08/13	11	34.34	0	0.00	33.95	11	11,822	0.09%
2021/08/11	1	35.70	3.2	35.27	35.05	-2.2	12,117	-0.02%
2021/08/10	0.2	36.58	0	0.00	36.55	0.2	12,109	0.00%
2021/08/09	6	36.37	0	0.00	35.95	6	12,111	0.05%
2021/08/06	6	37.34	1	37.15	37.20	5	12,112	0.04%
2021/08/05	0	0.00	5	36.65	37.30	-5	11,922	-0.04%
2021/08/04	101	36.40	2.1	36.68	36.40	98.9	11,955	0.83%	大買/
2021/08/03	0	0.00	3	36.60	36.85	-3	12,084	-0.02%
2021/08/02	5.1	36.30	0	0.00	36.40	5.1	12,072	0.04%
2021/07/30	0	0.00	1	35.75	35.45	-1	11,974	-0.01%
2021/07/29	1	35.40	3	35.17	35.65	-2	12,025	-0.02%
2021/07/28	0	0.00	14	34.06	35.45	-14	12,152	-0.12%
2021/07/27	13	35.95	6	35.89	35.65	7	12,288	0.06%
2021/07/26	13	36.92	26	37.15	36.75	-13	12,343	-0.11%
2021/07/23	13	35.87	5	36.20	35.55	8	12,578	0.06%
2021/07/22	9	34.58	2	34.30	34.40	7	12,838	0.05%
2021/07/21	3	33.95	3	33.70	33.30	0	12,832	0.00%
2021/07/20	10	34.13	8	34.11	34.00	2	12,912	0.02%
2021/07/19	10	35.00	12	34.98	34.90	-2	12,937	-0.02%
2021/07/16	10	35.73	19	35.44	35.35	-9	13,121	-0.07%
2021/07/15	3	34.85	0	0.00	35.20	3	13,165	0.02%
2021/07/14	74	37.66	20	37.49	35.55	54	13,131	0.41%
2021/07/13	36	37.62	48	38.24	39.35	-12	12,255	-0.10%
2021/07/12	7	35.56	3	35.90	35.80	4	11,596	0.03%
2021/07/09	10	35.05	6	35.22	34.90	4	11,514	0.03%
2021/07/08	3	35.15	13	35.72	35.45	-10	11,576	-0.09%
2021/07/07	34	34.89	13	34.56	34.65	21	11,594	0.18%
2021/07/06	1	35.80	6	35.30	35.05	-5	11,704	-0.04%
2021/07/05	9	35.87	12	35.96	35.80	-3	11,852	-0.03%
2021/07/02	25	34.99	15	35.17	34.95	10	11,797	0.08%
2021/07/01	45	36.18	21	35.28	34.80	24	11,781	0.20%
2021/06/30	8	34.09	0	0.00	34.75	8	11,284	0.07%
2021/06/29	36	35.01	22	34.76	34.50	14	11,136	0.13%
2021/06/28	10	33.60	0	0.00	34.40	10	10,778	0.09%
2021/06/25	2	34.05	2	33.85	33.40	0	10,796	0.00%
2021/06/24	15	33.94	11	34.25	33.95	4	10,849	0.04%
2021/06/23	0	0.00	35	33.31	34.10	-35	10,711	-0.33%
2021/06/22	0	0.00	5.1	33.05	32.65	-5.1	10,780	-0.05%
2021/06/21	31	32.40	0	0.00	32.30	31	11,991	0.26%
2021/06/18	20	33.24	0	0.00	33.20	20	12,188	0.16%
2021/06/17	6	33.52	7	33.78	33.65	-1	12,287	-0.01%
2021/06/16	6	32.48	0	0.00	32.80	6	12,266	0.05%
2021/06/15	5	33.08	14	33.18	33.35	-9	12,663	-0.07%
2021/06/11	10	32.15	0	0.00	31.95	10	12,703	0.08%
2021/06/10	10	32.65	11	32.98	32.50	-1	12,714	-0.01%
2021/06/09	2	32.53	5	32.75	32.25	-3	12,670	-0.02%
2021/06/08	1	32.05	4	32.00	31.85	-3	12,606	-0.02%
2021/06/07	4	31.38	0	0.00	31.50	4	12,654	0.03%
2021/06/02	8	31.84	0	0.00	31.70	8	12,999	0.06%
2021/06/01	2	33.10	1	32.60	32.65	1	13,120	0.01%
2021/05/31	0	0.00	2	31.65	32.20	-2	13,123	-0.02%
2021/05/28	3	31.65	7	31.71	31.50	-4	13,203	-0.03%
2021/05/27	1	30.90	2	31.30	30.90	-1	13,926	-0.01%
2021/05/26	8	30.93	3	31.02	31.20	5	14,731	0.03%
2021/05/25	6	31.28	8	31.13	31.50	-2	14,771	-0.01%
2021/05/20	4	29.45	14	29.38	28.75	-10	15,279	-0.07%
2021/05/19	36	29.88	20	29.95	29.85	16	15,364	0.10%
2021/05/18	4	27.88	4	27.74	28.35	0	15,190	0.00%
2021/05/17	0	0.00	1	26.30	25.80	-1	15,148	-0.01%
2021/05/14	2	28.60	4	29.10	28.45	-2	15,049	-0.01%
2021/05/13	1	28.30	0	0.00	28.35	1	14,977	0.01%
2021/05/12	1	28.05	3	27.60	28.40	-2	15,139	-0.01%
2021/05/11	0	0.00	2	30.65	30.10	-2	14,962	-0.01%
2021/05/06	3	32.90	5	32.64	31.95	-2	14,811	-0.01%
2021/05/05	13	34.00	10	33.64	32.90	3	14,775	0.02%
2021/05/04	4	33.28	6	32.13	32.80	-2	14,681	-0.01%
2021/05/03	2	34.60	3	34.70	35.30	-1	14,512	-0.01%
2021/04/29	67	35.75	15	36.33	35.40	52	14,359	0.36%
2021/04/28	14	35.55	33	35.75	36.70	-19	13,913	-0.14%
2021/04/27	11	33.77	16	33.99	33.75	-5	13,619	-0.04%
2021/04/26	15	34.60	1	35.10	34.50	14	13,771	0.10%
2021/04/23	1	34.70	11	34.12	34.50	-10	13,707	-0.07%
2021/04/22	2	33.10	6	34.28	33.50	-4	13,883	-0.03%
2021/04/21	4	34.76	2	34.80	35.10	2	13,962	0.01%
2021/04/20	6	34.38	6	34.17	34.25	0	13,870	0.00%
2021/04/19	0	0.00	32	33.43	34.05	-32	13,816	-0.23%
2021/04/16	2	33.00	0	0.00	33.35	2	13,858	0.01%
2021/04/15	1	32.55	2	32.60	32.60	-1	13,906	-0.01%
2021/04/14	3	31.70	26	31.91	32.15	-23	13,938	-0.17%
2021/04/13	2	33.13	14	33.20	32.80	-12	13,967	-0.09%
2021/04/12	0	0.00	15	33.67	33.45	-15	13,970	-0.11%
2021/04/09	11	33.95	22	34.12	34.10	-11	13,870	-0.08%
2021/04/08	1	33.45	17	33.52	33.55	-16	13,661	-0.12%
2021/04/07	7	32.90	36	32.76	32.85	-29	13,537	-0.21%
2021/04/06	5	32.40	19	32.35	32.25	-14	13,476	-0.10%
2021/04/01	0	0.00	5	31.85	31.75	-5	13,464	-0.04%
2021/03/31	10	31.90	13	31.77	31.70	-3	13,526	-0.02%
2021/03/30	44	32.00	15.1	31.96	32.00	28.9	13,573	0.21%
2021/03/29	9	31.40	2	31.48	31.30	7	13,504	0.05%
2021/03/26	2	31.85	3	31.68	31.70	-1	13,511	-0.01%
2021/03/25	40.1	31.87	4.3	31.70	31.40	35.8	13,605	0.26%
2021/03/24	100	32.78	73	32.80	32.70	27	13,600	0.20%
2021/03/23	6	29.93	19	30.46	31.00	-13	12,386	-0.10%
2021/03/22	17	30.12	57	30.12	30.25	-40	12,194	-0.33%
2021/03/19	41	30.37	37	30.24	30.50	4	12,191	0.03%
2021/03/18	81	30.42	58	30.23	30.00	23	12,147	0.19%
2021/03/17	1.1	29.55	0	0.00	29.10	1.1	11,943	0.01%
2021/03/16	2	29.05	2	29.13	28.80	0	12,073	0.00%
2021/03/15	1	28.60	21	28.60	29.00	-20	12,463	-0.16%
2021/03/12	38	28.77	11	28.55	28.60	27	12,568	0.21%
2021/03/11	1	28.55	3	28.70	28.75	-2	13,343	-0.01%
2021/03/10	1	28.85	3	29.05	28.35	-2	13,647	-0.01%
2021/03/09	8	27.78	26	27.78	28.00	-18	13,935	-0.13%
2021/03/08	31	27.93	12	27.97	27.95	19	13,984	0.14%
2021/03/05	25	29.08	6.3	28.86	28.45	18.7	14,005	0.13%
2021/03/04	10.3	28.80	9.2	28.58	28.80	1.1	14,031	0.01%
2021/03/03	4.2	28.41	20	28.45	28.40	-15.8	14,210	-0.11%
2021/03/02	29	29.34	26	29.07	28.70	3	14,358	0.02%
2021/02/26	18	27.89	83	28.24	28.10	-65	13,726	-0.47%
2021/02/25	13	26.85	11	27.03	26.95	2	13,054	0.02%
2021/02/24	13	26.92	15	27.06	26.65	-2	13,159	-0.02%
2021/02/23	18	27.45	23	27.36	27.40	-5	13,079	-0.04%
2021/02/22	22	26.26	3	26.55	26.55	19	12,617	0.15%
2021/02/19	7	26.00	9	26.38	26.15	-2	12,705	-0.02%
2021/02/18	10	26.05	8	25.15	26.05	2	13,038	0.02%
2021/02/17	8	24.80	11	24.85	24.90	-3	13,491	-0.02%
2021/02/05	6	24.21	0	0.00	24.15	6	13,541	0.04%
2021/02/04	6	24.45	8	24.39	24.35	-2	13,579	-0.01%
2021/02/03	11	24.97	12	24.88	24.85	-1	13,631	-0.01%
2021/02/02	12	24.34	8	24.35	24.20	4	13,605	0.03%
2021/02/01	2	24.05	0	0.00	23.90	2	13,654	0.01%
2021/01/29	5	24.00	43	23.86	23.65	-38	13,663	-0.28%
2021/01/28	0	0.00	28	24.15	24.40	-28	13,720	-0.20%
2021/01/27	8	23.95	38	24.11	24.00	-30	13,791	-0.22%
2021/01/26	67	23.46	70	23.39	23.55	-3	14,159	-0.02%
2021/01/25	10	23.80	0	0.00	23.90	10	14,129	0.07%
2021/01/22	17	24.08	0	0.00	24.10	17	14,149	0.12%
2021/01/21	52	24.46	9	24.88	24.15	43	14,222	0.30%
2021/01/20	30	25.13	2	24.85	24.75	28	14,240	0.20%
2021/01/19	30	26.25	5.1	26.25	25.85	24.9	14,219	0.18%
2021/01/18	0	0.00	56	25.79	25.60	-56	14,175	-0.40%
2021/01/15	6	26.24	23	26.45	26.35	-17	14,279	-0.12%
2021/01/14	10	26.56	13	26.32	27.20	-3	14,786	-0.02%
2021/01/13	1	25.95	0	0.00	25.90	1	15,460	0.01%
2021/01/12	19	26.01	11	26.03	25.55	8	15,476	0.05%
2021/01/11	0	0.00	16	26.17	26.25	-16	15,595	-0.10%
2021/01/08	8	25.67	5	25.70	25.60	3	15,511	0.02%
2021/01/06	23	25.84	6	25.36	25.30	17	15,616	0.11%
2021/01/05	5	25.65	14	25.81	26.20	-9	15,576	-0.06%
2020/12/31	11	25.29	12	25.25	25.25	-1	15,490	-0.01%
2020/12/30	2	25.38	0	0.00	25.35	2	15,492	0.01%
2020/12/29	3	25.88	15	25.72	25.75	-12	15,499	-0.08%
2020/12/28	1	25.45	12	25.80	25.75	-11	15,443	-0.07%
2020/12/25	0	0.00	18	25.25	25.10	-18	15,368	-0.12%
2020/12/24	3	25.38	5	25.30	25.25	-2	15,292	-0.01%
2020/12/23	17	24.86	12	24.80	24.85	5	15,214	0.03%
2020/12/22	28	25.25	62	24.75	24.80	-34	15,269	-0.22%
2020/12/21	21	25.49	13	25.71	25.70	8	15,191	0.05%
2020/12/18	26	26.09	9	25.96	26.50	17	15,033	0.11%
2020/12/17	72	25.39	0	0.00	25.40	72	14,779	0.49%
2020/12/16	22	25.81	2	25.90	25.75	20	14,749	0.14%
2020/12/15	18	25.83	18	25.39	25.40	0	14,713	0.00%
2020/12/14	11	26.10	2	26.20	26.05	9	14,594	0.06%
2020/12/11	18	26.56	12	26.20	26.10	6	14,537	0.04%
2020/12/10	95	26.87	91	27.42	27.05	4	14,332	0.03%
2020/12/09	97	27.29	63	26.72	27.80	34	14,215	0.24%
2020/12/08	40	26.06	47	26.55	26.15	-7	13,847	-0.05%
2020/12/07	99	26.43	54	27.12	26.50	45	13,754	0.33%
2020/12/04	10	25.23	155	25.06	25.65	-145	12,973	-1.12%	大賣/鉅額交易
2020/12/03	110	24.77	13	24.95	24.50	97	12,803	0.76%	大買/
2020/12/02	1	24.15	0	0.00	24.15	1	12,762	0.01%
2020/12/01	25	23.96	2	23.95	24.20	23	13,696	0.17%
2020/11/30	12	23.96	0	0.00	23.70	12	14,329	0.08%
2020/11/27	36	24.03	13	24.50	24.10	23	14,307	0.16%
2020/11/26	13	23.56	72	23.94	24.00	-59	14,206	-0.42%
2020/11/25	6	23.14	0	0.00	23.10	6	13,931	0.04%
2020/11/24	14	23.63	13	23.80	23.25	1	13,896	0.01%
2020/11/23	1	23.45	1	23.60	23.55	0	13,828	0.00%
2020/11/20	76	23.38	5	23.29	23.25	71	13,763	0.52%
2020/11/19	0	0.00	1	23.40	23.15	-1	13,842	-0.01%
2020/11/18	1	23.35	0	0.00	23.10	1	14,019	0.01%
2020/11/17	36	23.77	4	23.60	23.45	32	14,150	0.23%
2020/11/16	3	23.42	10	23.44	23.95	-7	14,077	-0.05%
2020/11/13	5	22.68	1	22.50	22.80	4	13,799	0.03%
2020/11/12	5	22.56	2	22.70	22.40	3	14,186	0.02%
2020/11/11	3	22.60	11	22.46	22.65	-8	14,869	-0.05%
2020/11/10	3	22.83	2	22.53	22.25	1	15,658	0.01%
2020/11/09	12	22.46	3	22.40	22.40	9	16,236	0.06%
2020/11/06	2	22.35	3	22.25	22.05	-1	16,698	-0.01%
2020/11/04	1	22.25	3	22.07	22.30	-2	16,608	-0.01%
2020/11/03	13	22.62	9	22.68	22.10	4	16,534	0.02%
2020/11/02	1	21.90	3	21.83	21.90	-2	16,295	-0.01%
2020/10/30	1	21.70	0	0.00	21.65	1	16,540	0.01%
2020/10/29	0	0.00	1	21.95	22.35	-1	16,403	-0.01%
2020/10/28	2	22.33	0	0.00	22.15	2	16,304	0.01%
2020/10/27	20	23.18	14	23.07	22.85	6	16,142	0.04%
2020/10/26	7	23.14	5	23.06	22.90	2	15,990	0.01%
2020/10/23	3	23.62	3	23.72	23.55	0	15,775	0.00%
2020/10/22	7	24.04	13	23.67	23.75	-6	15,613	-0.04%
2020/10/21	55	23.71	95	23.84	24.45	-40	14,920	-0.27%
2020/10/20	0	0.00	2	22.18	22.25	-2	14,004	-0.01%
2020/10/19	1	22.55	0	0.00	21.90	1	13,998	0.01%
2020/10/15	4	22.40	2	22.03	21.90	2	13,897	0.01%
2020/10/14	1	21.95	4	21.78	21.80	-3	13,729	-0.02%
2020/10/13	2	21.80	5	21.61	21.30	-3	13,649	-0.02%
2020/10/12	0	0.00	2	21.45	21.25	-2	13,585	-0.01%
2020/10/08	0	0.00	1	21.40	21.25	-1	13,593	-0.01%
2020/10/06	0	0.00	1	20.90	20.95	-1	13,778	-0.01%
2020/10/05	1	20.55	1	20.55	20.60	0	13,761	0.00%
2020/09/29	0	0.00	57	19.81	19.75	-57	13,818	-0.41%
2020/09/25	1	19.00	0	0.00	18.95	1	14,248	0.01%
2020/09/24	7	19.90	0	0.00	19.65	7	14,786	0.05%
2020/09/23	0	0.00	6	20.03	20.15	-6	14,746	-0.04%
2020/09/22	1	20.70	0	0.00	20.20	1	14,708	0.01%
2020/09/18	3	21.20	0	0.00	21.15	3	14,606	0.02%
2020/09/17	1	20.95	5	21.00	21.15	-4	14,567	-0.03%
2020/09/15	4	21.39	1	21.35	21.15	3	14,397	0.02%
2020/09/14	9	21.13	11	21.15	21.10	-2	14,325	-0.01%
2020/09/11	1	20.10	14	20.74	20.15	-13	14,108	-0.09%
2020/09/09	1	20.20	25	20.16	20.60	-24	13,882	-0.17%
2020/09/08	22	20.55	3	20.70	20.60	19	13,778	0.14%
2020/09/07	26	22.41	24	22.17	21.15	2	13,579	0.01%
2020/09/04	72	22.16	10	22.95	22.50	62	13,177	0.47%
2020/09/03	8	21.82	32	21.55	22.55	-24	12,118	-0.20%
2020/09/02	6	20.72	1	20.40	20.50	5	11,319	0.04%
2020/09/01	4	20.61	0	0.00	20.85	4	11,092	0.04%
2020/08/28	0	0.00	1	20.30	20.10	-1	10,805	-0.01%
2020/08/27	0	0.00	4	20.15	19.80	-4	10,709	-0.04%
2020/08/26	3	20.68	2	20.30	20.25	1	10,649	0.01%
2020/08/25	5	20.54	9	20.42	20.25	-4	10,562	-0.04%
2020/08/24	5	20.84	6	20.28	20.55	-1	10,492	-0.01%
2020/08/21	22	20.70	13	20.43	21.00	9	10,543	0.09%
2020/08/20	5	20.18	9	19.98	19.35	-4	10,259	-0.04%
2020/08/19	17	21.48	9	21.02	21.45	8	9,813	0.08%
2020/08/18	17	21.64	30	21.90	21.70	-13	9,455	-0.14%
2020/08/17	12	21.13	44	21.68	21.70	-32	8,947	-0.36%
2020/08/14	37	19.91	11	19.58	20.55	26	8,193	0.32%
2020/08/13	25	18.60	7	19.31	19.60	18	7,372	0.24%
2020/08/12	12	17.95	8	18.06	17.85	4	6,571	0.06%
2020/08/05	7	17.08	8	16.98	17.00	-1	5,686	-0.02%
2020/08/03	0	0.00	2	15.80	15.90	-2	5,459	-0.04%
2020/07/28	3	15.28	5	15.47	15.10	-2	5,383	-0.04%
2020/07/27	2	15.93	9	15.97	15.70	-7	5,373	-0.13%
2020/07/22	0	0.00	3	16.35	16.45	-3	5,113	-0.06%
2020/07/21	0	0.00	1	16.20	16.15	-1	4,957	-0.02%
2020/07/17	2	16.30	2	16.25	15.90	0	4,837	0.00%
2020/07/16	1	16.05	0	0.00	16.30	1	4,788	0.02%
2020/07/13	10	16.20	4	16.25	16.50	6	4,581	0.13%
2020/07/10	0	0.00	2	15.80	15.55	-2	4,387	-0.05%
2020/07/09	0	0.00	15	16.05	15.80	-15	4,346	-0.35%
2020/07/08	2	16.00	0	0.00	16.05	2	4,320	0.05%
2020/07/07	0	0.00	9	15.71	15.75	-9	4,218	-0.21%
2020/07/06	5	16.35	1	16.25	16.25	4	4,102	0.10%
2020/07/03	25	15.76	46	15.84	16.10	-21	3,749	-0.56%
2020/07/02	0	0.00	12	14.59	14.65	-12	3,103	-0.39%
2020/06/29	10	13.95	0	0.00	13.95	10	3,068	0.33%
2020/06/24	0	0.00	2	14.25	14.25	-2	3,058	-0.07%
2020/06/19	0	0.00	5	14.35	14.25	-5	3,219	-0.16%
2020/06/18	5	14.10	0	0.00	14.20	5	3,212	0.16%
2020/06/17	5	14.10	0	0.00	14.05	5	3,206	0.16%
2020/06/16	0	0.00	1	14.20	14.15	-1	3,217	-0.03%
2020/06/15	2	13.75	0	0.00	13.75	2	3,278	0.06%
2020/06/09	0	0.00	3	14.75	14.75	-3	3,343	-0.09%
2020/06/08	0	0.00	8	14.91	14.80	-8	3,357	-0.24%
2020/06/05	10	14.95	0	0.00	14.85	10	3,345	0.30%
2020/06/04	1	14.70	21	14.89	14.75	-20	3,345	-0.60%
2020/06/03	1	15.00	1	15.00	14.85	0	3,328	0.00%
2020/06/02	0	0.00	1	14.95	15.10	-1	3,309	-0.03%
2020/06/01	0	0.00	8	15.11	15.05	-8	3,234	-0.25%
2020/05/29	7	15.05	17	15.04	15.15	-10	3,239	-0.31%
2020/05/28	16	14.92	23	14.87	14.60	-7	3,215	-0.22%
2020/05/27	0	0.00	6	14.02	14.50	-6	2,900	-0.21%
2020/05/26	5	13.55	0	0.00	13.45	5	2,822	0.18%
2020/05/22	8	13.52	0	0.00	13.35	8	2,827	0.28%
2020/05/21	0	0.00	5	13.75	13.70	-5	2,828	-0.18%
2020/05/20	6	13.65	14	13.69	13.60	-8	2,823	-0.28%
2020/05/19	3	13.20	13	13.28	13.40	-10	2,759	-0.36%
2020/05/18	1	13.20	0	0.00	13.10	1	2,743	0.04%
2020/05/14	5	13.60	0	0.00	13.40	5	2,718	0.18%
2020/05/13	13	13.95	1	14.05	14.00	12	2,666	0.45%
2020/05/12	0	0.00	10	14.40	14.15	-10	2,725	-0.37%
2020/05/11	0	0.00	40	14.25	14.50	-40	2,716	-1.47%
2020/05/08	0	0.00	20	14.03	13.95	-20	2,612	-0.77%
2020/05/07	5	14.00	0	0.00	14.05	5	2,609	0.19%
2020/05/05	2	13.90	0	0.00	13.85	2	2,675	0.07%
2020/05/04	5	13.90	0	0.00	13.90	5	2,703	0.18%
2020/04/30	0	0.00	5	14.20	14.25	-5	2,705	-0.18%
2020/04/28	6	13.90	130	13.97	13.85	-124	2,685	-4.62%	大賣/鉅額交易
2020/04/27	0	0.00	10	14.05	14.20	-10	2,725	-0.37%
2020/04/23	0	0.00	10	13.80	13.80	-10	2,688	-0.37%
2020/04/22	0	0.00	33	13.65	13.65	-33	2,682	-1.23%
2020/04/21	44	13.46	0	0.00	13.40	44	2,683	1.64%
2020/04/20	5	13.85	0	0.00	13.85	5	2,661	0.19%
2020/04/17	17	14.00	7	13.99	13.85	10	2,667	0.37%
2020/04/16	5	13.80	9	14.17	14.10	-4	2,636	-0.15%
2020/04/15	11	13.95	5	14.10	14.05	6	2,660	0.23%
2020/04/09	25	13.15	0	0.00	13.10	25	2,664	0.94%
2020/04/01	0	0.00	20	11.95	12.00	-20	2,660	-0.75%
2020/03/31	30	11.80	0	0.00	11.80	30	2,698	1.11%
2020/03/30	16	11.75	16	11.90	11.90	0	2,755	0.00%
2020/03/27	15	12.10	0	0.00	12.00	15	2,758	0.54%
2020/03/26	0	0.00	5	12.10	12.25	-5	2,701	-0.19%
2020/03/25	0	0.00	16	11.63	11.65	-16	2,607	-0.61%
2020/03/24	35	10.85	5	10.95	10.90	30	2,598	1.15%
2020/03/23	10	10.35	0	0.00	10.35	10	2,575	0.39%
2020/03/20	1	10.95	10	10.85	10.90	-9	2,583	-0.35%
2020/03/19	29	10.45	5	10.12	10.10	24	2,578	0.93%
2020/03/18	5	11.20	0	0.00	11.20	5	2,579	0.19%
2020/03/16	2	11.85	5	12.65	11.85	-3	2,576	-0.12%
2020/03/13	5	12.45	13	11.92	12.45	-8	2,541	-0.31%
2020/03/12	7	13.40	0	0.00	13.00	7	2,460	0.28%
2020/03/11	2	14.25	2.3	14.45	14.15	-0.3	2,411	-0.01%
2020/03/10	55	14.29	0	0.00	14.50	55	2,393	2.30%
2020/03/09	10	14.60	0	0.00	14.50	10	2,370	0.42%
2020/03/06	20	15.16	0	0.00	15.15	20	2,358	0.85%
2020/03/05	5	15.50	6	15.54	15.50	-1	2,348	-0.04%
2020/03/04	1	15.55	20	15.55	15.55	-19	2,319	-0.82%
2020/03/03	0	0.00	20	15.31	15.45	-20	2,240	-0.89%
2020/03/02	0	0.00	5	14.60	14.65	-5	2,205	-0.23%
2020/02/27	10	14.30	0	0.00	14.10	10	2,181	0.46%
2020/02/25	5	14.60	0	0.00	14.60	5	2,173	0.23%
2020/02/24	10	14.75	0	0.00	14.75	10	2,180	0.46%
2020/02/21	0	0.00	2	15.10	15.10	-2	2,175	-0.09%
2020/02/17	10	15.13	0	0.00	15.15	10	2,267	0.44%
2020/02/14	5	15.25	0	0.00	15.25	5	2,306	0.22%
2020/02/13	0	0.00	15	15.57	15.30	-15	2,315	-0.65%
2020/02/12	0	0.00	10	14.88	15.10	-10	2,271	-0.44%
2020/02/10	5	14.30	115	14.34	14.60	-110	2,319	-4.74%	大賣/鉅額交易
2020/02/07	5	14.45	0	0.00	14.55	5	2,333	0.21%
2020/02/06	0	0.00	10	14.88	14.95	-10	2,303	-0.43%
2020/02/04	0	0.00	10	14.23	14.30	-10	2,227	-0.45%
2020/02/03	7	13.56	0	0.00	13.85	7	2,262	0.31%
2020/01/31	15	14.58	0	0.00	14.60	15	2,271	0.66%
2020/01/30	3	14.85	0	0.00	14.85	3	2,290	0.13%
2020/01/20	5	16.45	0	0.00	16.45	5	2,238	0.22%
2020/01/17	5	16.40	0	0.00	16.40	5	2,265	0.22%
2020/01/15	5	16.40	0	0.00	16.30	5	2,347	0.21%
2020/01/13	5	16.45	0	0.00	16.60	5	2,354	0.21%
2020/01/10	5	16.40	0	0.00	16.35	5	2,361	0.21%
2020/01/08	13	16.27	18	16.41	16.50	-5	2,340	-0.21%
2020/01/07	25	16.55	1	16.45	16.45	24	2,449	0.98%
2020/01/06	45	16.88	0	0.00	16.70	45	2,496	1.80%
2020/01/03	10	16.90	0	0.00	17.10	10	2,475	0.40%
2020/01/02	6	17.16	0	0.00	17.15	6	2,457	0.24%
2019/12/31	70	17.39	5	17.40	17.15	65	2,437	2.67%
2019/12/27	10	17.20	2	17.25	17.10	8	2,378	0.34%
2019/12/26	5	17.35	1	17.25	17.15	4	2,370	0.17%
2019/12/25	4	17.31	1	17.30	17.30	3	2,331	0.13%
2019/12/23	10	16.95	0	0.00	16.90	10	2,308	0.43%
2019/12/20	5	17.00	0	0.00	17.10	5	2,328	0.21%
2019/12/19	0	0.00	5	17.30	17.05	-5	2,402	-0.21%
2019/12/13	1	17.05	1	16.85	16.85	0	2,549	0.00%
2019/12/12	0	0.00	2	16.95	16.85	-2	2,490	-0.08%
2019/12/10	5	16.55	0	0.00	16.55	5	2,543	0.20%
2019/12/05	5	16.65	0	0.00	16.65	5	2,640	0.19%
2019/12/04	5	16.55	0	0.00	16.55	5	2,693	0.19%
2019/12/03	2	16.60	0	0.00	16.60	2	2,798	0.07%
2019/12/02	12	16.60	2	16.50	16.50	10	2,813	0.36%
2019/11/29	10	16.83	0	0.00	16.80	10	2,829	0.35%
2019/11/28	5	17.05	0	0.00	17.05	5	2,865	0.17%
2019/11/27	9	17.18	11	17.20	17.25	-2	3,005	-0.07%
2019/11/25	5	16.75	0	0.00	16.75	5	3,047	0.16%
2019/11/22	5	16.80	0	0.00	16.80	5	3,068	0.16%
2019/11/12	2	16.55	0	0.00	16.65	2	3,623	0.06%
2019/11/11	17	16.53	0	0.00	16.50	17	3,648	0.47%
2019/11/06	1	17.05	0	0.00	17.00	1	3,689	0.03%
2019/11/05	0	0.00	5	17.35	17.30	-5	3,694	-0.14%
2019/10/30	0	0.00	3	17.30	17.25	-3	3,966	-0.08%
2019/10/29	3	17.30	5	17.43	17.10	-2	4,101	-0.05%
2019/10/28	0	0.00	1	17.35	17.35	-1	4,491	-0.02%
2019/10/25	3	17.40	0	0.00	17.25	3	4,847	0.06%
2019/10/24	0	0.00	4	17.50	17.55	-4	5,018	-0.08%
2019/10/23	6	17.82	3	17.55	17.45	3	5,050	0.06%
2019/10/22	3	17.65	0	0.00	17.55	3	5,024	0.06%
2019/10/21	0	0.00	5	17.47	17.50	-5	5,084	-0.10%
2019/10/17	5	17.65	0	0.00	17.60	5	5,101	0.10%
2019/10/16	0	0.00	9	17.62	17.45	-9	5,103	-0.18%
2019/10/15	9	17.68	10	17.75	17.70	-1	5,090	-0.02%
2019/10/14	5	17.25	0	0.00	17.45	5	4,968	0.10%
2019/10/07	0	0.00	3	16.97	16.95	-3	5,057	-0.06%
2019/10/04	0	0.00	4	16.86	16.85	-4	5,116	-0.08%
2019/10/03	0	0.00	1	17.05	16.95	-1	5,132	-0.02%
2019/10/01	0	0.00	12	17.11	17.05	-12	5,142	-0.23%
2019/09/27	10	16.90	4	17.20	16.95	6	5,152	0.12%
2019/09/26	20	17.60	0	0.00	17.45	20	5,165	0.39%
2019/09/24	6	17.88	6	17.50	17.45	0	5,157	0.00%
2019/09/23	10	17.70	1	17.80	17.90	9	5,077	0.18%
2019/09/20	3	17.30	0	0.00	17.05	3	4,954	0.06%
2019/09/12	0	0.00	2	17.25	17.45	-2	4,896	-0.04%
2019/09/11	10	17.10	0	0.00	17.10	10	4,939	0.20%
2019/09/09	0	0.00	1	17.45	17.20	-1	4,941	-0.02%
2019/09/05	3	18.05	0	0.00	17.90	3	4,887	0.06%
2019/08/30	1	18.05	1	17.80	17.65	0	4,754	0.00%
2019/08/29	11	17.50	3	17.53	17.70	8	4,613	0.17%
2019/08/28	0	0.00	1	17.30	17.15	-1	4,503	-0.02%
2019/08/27	0	0.00	2	17.23	17.10	-2	4,477	-0.04%
2019/08/22	0	0.00	2	17.43	17.40	-2	4,386	-0.05%
2019/08/20	2	17.40	4	17.70	17.10	-2	4,303	-0.05%
2019/08/19	0	0.00	14	16.78	17.20	-14	4,031	-0.35%
2019/08/16	7	16.31	0	0.00	16.35	7	3,906	0.18%
2019/08/15	0	0.00	11	15.97	16.05	-11	3,928	-0.28%
2019/08/14	5	16.00	0	0.00	16.00	5	3,928	0.13%
2019/08/13	0	0.00	2	15.90	15.80	-2	3,906	-0.05%
2019/08/12	5	16.05	12	16.09	16.15	-7	3,897	-0.18%
2019/08/08	0	0.00	10	15.62	15.75	-10	3,939	-0.25%
2019/08/07	3	15.20	0	0.00	15.15	3	3,955	0.08%
2019/08/05	4	15.73	0	0.00	15.55	4	4,070	0.10%
2019/08/01	3	16.87	1	17.20	16.60	2	4,063	0.05%
2019/07/31	4	17.36	4	17.39	17.05	0	3,958	0.00%
2019/07/30	4	17.71	7	17.59	18.10	-3	3,798	-0.08%
2019/07/29	15	17.26	35	17.13	17.60	-20	3,453	-0.58%
2019/07/26	3	15.77	41	16.11	16.00	-38	3,119	-1.22%
2019/07/24	0	0.00	2	15.70	15.70	-2	2,931	-0.07%
2019/07/23	0	0.00	4	15.75	15.65	-4	2,973	-0.13%
2019/07/22	0	0.00	5	15.45	15.40	-5	2,935	-0.17%
2019/07/17	0	0.00	12	15.43	15.50	-12	3,021	-0.40%
2019/07/16	0	0.00	1	15.35	15.30	-1	3,312	-0.03%
2019/07/15	10	15.65	0	0.00	15.40	10	3,411	0.29%
2019/07/12	3	15.32	20	15.39	15.45	-17	3,417	-0.50%
2019/07/11	31	14.95	5	15.00	15.00	26	3,463	0.75%
2019/07/10	0	0.00	5	15.10	15.15	-5	3,509	-0.14%
2019/07/09	5	14.90	0	0.00	15.05	5	3,469	0.14%
2019/07/05	1	15.15	1	15.05	14.85	0	3,522	0.00%
2019/07/04	0	0.00	1	15.10	15.10	-1	3,538	-0.03%
2019/07/02	0	0.00	2	14.90	14.90	-2	3,524	-0.06%
2019/06/27	0	0.00	1	14.80	14.70	-1	3,630	-0.03%
2019/06/26	1	14.70	0	0.00	14.60	1	3,626	0.03%
2019/06/25	0	0.00	1	14.60	14.60	-1	3,639	-0.03%
2019/06/24	3	14.88	1	14.85	14.85	2	3,654	0.05%
2019/06/17	0	0.00	2	14.50	14.45	-2	3,565	-0.06%
2019/06/13	0	0.00	2	14.10	14.10	-2	3,534	-0.06%
2019/06/12	5	14.15	0	0.00	14.15	5	3,516	0.14%
2019/06/11	0	0.00	1	14.05	14.20	-1	3,482	-0.03%
2019/06/06	4	13.75	2	13.70	13.65	2	3,436	0.06%
2019/06/05	0	0.00	1	13.95	13.85	-1	3,433	-0.03%
2019/06/03	2	13.90	0	0.00	13.90	2	3,439	0.06%
2019/05/30	0	0.00	2	13.85	13.80	-2	3,418	-0.06%
2019/05/29	0	0.00	2	13.78	13.65	-2	3,411	-0.06%
2019/05/28	4	13.95	12	13.79	13.65	-8	3,394	-0.24%
2019/05/27	5	14.20	10	14.15	14.10	-5	3,388	-0.15%
2019/05/24	1	14.30	5	14.40	14.30	-4	3,396	-0.12%
2019/05/23	0	0.00	5	14.35	14.35	-5	3,556	-0.14%
2019/05/17	0	0.00	1	14.90	14.50	-1	3,557	-0.03%
2019/05/16	6	15.18	4	15.15	14.85	2	3,535	0.06%
2019/05/15	0	0.00	11	14.95	14.90	-11	3,471	-0.32%
2019/05/14	23	14.66	9	14.97	15.00	14	3,483	0.40%
2019/05/13	3	14.20	6	14.20	14.15	-3	3,335	-0.09%
2019/05/10	4	14.41	1	14.80	14.50	3	3,307	0.09%
2019/05/09	6	15.08	0	0.00	14.50	6	3,278	0.18%
2019/05/08	3	14.45	10.4	14.66	15.00	-7.4	3,147	-0.23%
2019/05/02	0	0.00	2	14.70	14.70	-2	2,953	-0.07%
2019/04/30	1	14.40	0	0.00	14.45	1	2,912	0.03%
2019/04/29	2	14.65	0	0.00	14.60	2	2,888	0.07%
2019/04/25	2	14.60	0	0.00	14.45	2	2,775	0.07%
2019/04/24	5	14.70	0	0.00	14.40	5	2,802	0.18%
2019/04/22	22	15.38	15	15.40	15.15	7	2,729	0.26%
2019/04/19	0	0.00	20	14.65	14.90	-20	2,433	-0.82%
2019/04/18	11	14.36	0	0.00	14.15	11	2,321	0.47%
2019/04/17	4	14.40	14	14.69	14.60	-10	2,288	-0.44%
2019/04/16	0	0.00	10	14.21	14.25	-10	2,112	-0.47%
2019/04/12	0	0.00	3	14.10	13.95	-3	2,024	-0.15%
2019/04/11	0	0.00	4	13.90	14.00	-4	1,973	-0.20%
2019/04/10	0	0.00	3	14.10	13.90	-3	1,922	-0.16%
2019/04/08	5	13.80	0	0.00	13.80	5	1,858	0.27%
2019/04/03	4	13.80	7	13.74	13.85	-3	1,842	-0.16%
2019/04/02	0	0.00	10	13.48	13.55	-10	1,762	-0.57%
2019/03/29	1	13.10	0	0.00	13.10	1	1,678	0.06%
2019/03/28	8	13.04	0	0.00	13.00	8	1,673	0.48%
2019/03/27	5	13.30	0	0.00	13.30	5	1,654	0.30%
2019/03/26	2	13.70	0	0.00	13.55	2	1,629	0.12%
2019/03/25	1	13.80	0	0.00	13.65	1	1,597	0.06%
2019/03/22	0	0.00	2	14.00	14.00	-2	1,579	-0.13%
2019/03/19	4	13.88	1	13.80	13.80	3	1,540	0.19%
2019/03/14	3	13.50	0	0.00	13.50	3	1,548	0.19%
2019/03/12	20	13.70	0	0.00	13.75	20	1,578	1.27%
2019/03/11	1	13.65	0	0.00	13.60	1	1,606	0.06%
2019/02/27	5	13.75	0	0.00	13.75	5	1,759	0.28%
2019/02/26	5	13.80	0	0.00	13.85	5	1,756	0.28%
2019/02/25	10	14.10	0	0.00	14.10	10	1,747	0.57%
2019/02/22	5	14.57	4	14.40	14.20	1	1,743	0.06%
2019/02/21	0	0.00	5	14.40	14.40	-5	1,627	-0.31%
2019/02/20	0	0.00	5	14.05	14.05	-5	1,579	-0.32%
2019/02/14	0	0.00	5	14.10	13.95	-5	1,608	-0.31%
2019/02/12	0	0.00	5	13.40	13.50	-5	1,505	-0.33%
2019/01/25	0	0.00	3	13.10	13.15	-3	1,620	-0.19%
2019/01/18	20	13.05	0	0.00	13.05	20	1,747	1.14%
2019/01/16	3	13.20	5	13.10	13.20	-2	1,758	-0.11%
2019/01/11	0	0.00	5	13.00	12.70	-5	1,677	-0.30%
2019/01/03	0	0.00	20	12.46	12.40	-20	1,771	-1.13%
2018/12/28	0	0.00	0.5	12.60	12.60	-0.5	1,809	-0.03%
2018/12/20	5	12.35	0	0.00	12.35	5	1,940	0.26%
2018/12/19	5	12.80	0	0.00	12.80	5	1,951	0.26%
2018/12/18	10	13.00	0	0.00	12.90	10	1,978	0.51%
2018/12/13	2	13.35	0	0.00	13.30	2	2,181	0.09%
2018/12/10	0	0.00	10	13.40	13.30	-10	2,497	-0.40%
2018/12/07	0	0.00	2	13.50	13.70	-2	2,492	-0.08%
2018/12/04	0	0.00	2	14.00	13.70	-2	2,494	-0.08%
2018/12/03	3	13.85	0	0.00	13.85	3	2,503	0.12%
2018/11/30	2	13.45	2	13.65	13.45	0	2,462	0.00%
2018/11/28	0	0.00	10	13.55	13.50	-10	2,473	-0.40%
2018/11/20	3	13.25	0	0.00	13.10	3	2,734	0.11%
2018/11/19	0	0.00	5	13.00	12.90	-5	2,700	-0.19%
2018/11/16	0	0.00	7	12.60	12.70	-7	2,691	-0.26%
2018/11/14	0	0.00	4	12.30	12.25	-4	2,674	-0.15%
2018/11/13	5	12.15	3	12.00	12.15	2	2,698	0.07%
2018/11/08	0	0.00	5	12.35	12.20	-5	2,802	-0.18%
2018/11/07	0	0.00	9	12.20	12.25	-9	2,845	-0.32%
2018/11/06	11	11.94	0	0.00	11.85	11	2,872	0.38%
2018/11/05	5	12.10	0	0.00	12.05	5	2,895	0.17%
2018/11/02	14	12.25	12	12.53	12.25	2	3,002	0.07%
2018/11/01	3	12.00	0	0.00	12.15	3	2,947	0.10%
2018/10/29	0	0.00	2	11.50	11.40	-2	2,934	-0.07%
2018/10/26	0	0.00	5	11.30	11.30	-5	2,959	-0.17%
2018/10/15	0	0.00	5	11.50	11.50	-5	3,340	-0.15%
2018/10/12	5	10.95	0	0.00	11.50	5	3,345	0.15%
2018/10/11	5	11.40	0	0.00	11.30	5	3,348	0.15%
2018/10/09	0	0.00	6	12.85	12.55	-6	3,334	-0.18%
2018/10/08	5	12.45	10	12.53	12.60	-5	3,418	-0.15%
2018/10/05	10	12.85	0	0.00	12.75	10	3,485	0.29%
2018/10/04	10	13.43	0	0.00	13.40	10	3,479	0.29%
2018/10/03	3	13.62	0	0.00	13.75	3	3,499	0.09%
2018/09/28	4	13.40	0	0.00	13.45	4	3,599	0.11%
2018/09/27	11	13.55	0	0.00	13.50	11	3,695	0.30%
2018/09/26	7	13.83	0	0.00	13.70	7	4,038	0.17%
2018/09/21	1	14.15	11	14.10	14.15	-10	5,222	-0.19%
2018/09/20	5	13.50	0	0.00	13.60	5	5,118	0.10%
2018/09/19	7	13.78	5	14.00	13.70	2	5,119	0.04%
2018/09/18	5	13.60	0.1	14.00	13.55	4.9	5,063	0.10%
2018/09/17	3	14.13	6	14.02	14.00	-3	5,046	-0.06%
2018/09/14	0	0.00	10	13.75	14.05	-10	4,885	-0.20%
2018/09/10	5	13.00	0	0.00	13.00	5	4,902	0.10%
2018/09/07	20	13.78	0	0.00	13.55	20	4,913	0.41%
2018/09/06	4	14.20	0	0.00	14.25	4	4,962	0.08%
2018/09/04	13	14.46	0	0.00	14.60	13	5,117	0.25%
2018/09/03	5	14.40	2	14.40	14.40	3	5,247	0.06%
2018/08/27	10	14.55	6	15.22	15.00	4	5,881	0.07%
2018/08/22	0	0.00	5	14.50	14.40	-5	6,025	-0.08%
2018/08/16	3	14.60	0	0.00	14.60	3	7,144	0.04%
2018/08/15	0	0.00	10	14.50	14.30	-10	7,235	-0.14%
2018/08/13	0	0.00	15	14.87	14.80	-15	7,387	-0.20%
2018/08/07	0	0.00	11	15.72	15.70	-11	7,867	-0.14%
2018/08/06	5	15.50	0	0.00	15.50	5	8,285	0.06%
2018/08/03	11	15.54	0	0.00	15.45	11	8,549	0.13%
2018/08/02	16	15.58	0	0.00	15.45	16	8,616	0.19%
2018/08/01	3	15.80	0	0.00	15.85	3	8,657	0.03%
2018/07/31	12	15.81	7	16.04	15.80	5	8,743	0.06%
2018/07/30	10	15.90	5	16.15	15.90	5	8,946	0.06%
2018/07/27	10	16.45	95	16.48	16.40	-85	8,896	-0.96%
2018/07/26	105	16.60	5	16.70	16.45	100	8,851	1.13%	大買/
2018/07/25	20	16.45	23	16.52	16.50	-3	8,828	-0.03%
2018/07/24	3	16.10	0	0.00	16.10	3	8,815	0.03%
2018/07/23	0	0.00	5	16.30	16.30	-5	8,770	-0.06%
2018/07/20	10	15.83	6	15.95	15.95	4	8,648	0.05%
2018/07/19	0	0.00	5	16.05	15.95	-5	8,640	-0.06%
2018/07/18	10	15.88	0	0.00	15.85	10	8,652	0.12%
2018/07/17	22	15.90	15	16.03	16.00	7	8,647	0.08%
2018/07/16	7	16.17	4	16.39	16.00	3	8,603	0.03%
2018/07/13	8	16.42	15	16.35	16.35	-7	8,501	-0.08%
2018/07/12	0	0.00	9	16.20	16.30	-9	8,446	-0.11%
2018/07/11	14	15.96	0	0.00	15.85	14	8,438	0.17%
2018/07/10	2	16.05	16	16.19	16.40	-14	8,496	-0.16%
2018/07/09	22	16.15	0	0.00	15.95	22	8,536	0.26%
2018/07/06	10	16.08	0	0.00	16.00	10	8,502	0.12%
2018/07/05	14	16.63	2	16.85	16.35	12	8,428	0.14%
2018/07/04	17	17.36	23	17.35	16.90	-6	8,378	-0.07%
2018/07/03	66	17.65	90	17.43	17.00	-24	8,024	-0.30%
2018/07/02	24	16.50	34.1	16.29	16.70	-10.1	7,037	-0.14%
2018/06/29	2	15.10	10	15.27	15.35	-8	6,789	-0.12%
2018/06/28	5	15.00	0	0.00	15.00	5	6,772	0.07%
2018/06/27	0	0.00	5	15.35	15.15	-5	6,796	-0.07%
2018/06/26	5	14.65	10	14.65	15.15	-5	6,772	-0.07%
2018/06/25	6	15.12	0	0.00	14.95	6	6,743	0.09%
2018/06/22	2	15.45	2	15.60	15.25	0	6,717	0.00%
2018/06/21	0	0.00	6	15.68	15.50	-6	6,700	-0.09%
2018/06/20	11	15.41	5	15.20	15.35	6	6,681	0.09%
2018/06/19	11	16.20	0	0.00	15.90	11	6,620	0.17%
2018/06/14	2	16.80	0	0.00	16.55	2	6,557	0.03%
2018/06/13	5	16.90	0	0.00	16.90	5	6,484	0.08%
2018/06/12	6	16.93	5	16.85	17.20	1	6,396	0.02%
2018/06/11	6	17.18	16	17.09	16.95	-10	6,291	-0.16%
2018/06/08	31	17.16	34	17.26	17.00	-3	6,170	-0.05%
2018/06/07	8	16.45	5	17.00	16.45	3	5,851	0.05%
2018/06/06	0	0.00	78	16.48	16.75	-78	5,703	-1.37%
2018/06/05	38	16.10	8	16.14	15.90	30	5,536	0.54%
2018/06/04	24	16.40	30	16.51	16.20	-6	5,428	-0.11%
2018/06/01	33	16.19	6	16.38	16.20	27	5,385	0.50%
2018/05/31	22	16.54	0	0.00	16.40	22	5,333	0.41%
2018/05/30	10	16.75	12	17.00	16.75	-2	5,218	-0.04%
2018/05/29	2	16.90	0	0.00	16.80	2	5,201	0.04%
2018/05/28	14	17.15	17	17.02	17.45	-3	4,999	-0.06%
2018/05/25	23	16.47	22	16.64	16.65	1	4,676	0.02%
2018/05/24	30	16.67	18	16.38	16.85	12	4,495	0.27%
2018/05/23	0	0.00	35	15.56	15.90	-35	3,979	-0.88%
2018/05/22	0	0.00	38	15.26	15.50	-38	3,850	-0.99%
2018/05/21	32	15.30	0	0.00	15.40	32	3,757	0.85%
2018/05/17	10	15.00	0	0.00	14.95	10	3,540	0.28%
2018/05/15	36	16.29	9	15.92	15.90	27	3,291	0.82%
2018/05/14	23	15.53	24	14.91	15.75	-1	2,946	-0.03%
2018/05/11	3	14.78	18	14.69	14.35	-15	2,490	-0.60%
2018/05/10	3	13.90	8	14.13	14.00	-5	2,220	-0.23%
2018/05/09	0	0.00	5	13.80	13.70	-5	2,130	-0.23%
2018/05/08	5	14.05	5	14.10	13.50	0	2,053	0.00%
2018/05/07	15	13.90	13	13.35	13.90	2	1,947	0.10%
2018/05/02	2	12.85	15	12.90	12.90	-13	1,751	-0.74%
2018/04/30	10	12.90	5	12.80	12.55	5	1,696	0.29%
2018/04/26	5	11.95	0	0.00	11.70	5	1,608	0.31%
2018/04/24	10	12.25	1	12.35	12.25	9	1,571	0.57%
2018/04/23	5	12.60	0	0.00	12.70	5	1,547	0.32%
2018/04/18	5	13.00	0	0.00	13.00	5	1,552	0.32%
2018/04/17	0	0.00	5	13.30	13.20	-5	1,537	-0.33%
2018/04/16	10	13.55	6	13.43	13.55	4	1,562	0.26%
2018/04/13	0	0.00	10	13.37	13.35	-10	1,479	-0.68%
2018/04/10	3	12.72	2	12.90	12.95	1	1,452	0.07%
2018/04/02	0	0.00	7	12.90	12.85	-7	1,424	-0.49%
2018/03/31	0	0.00	5	12.85	12.90	-5	1,444	-0.35%
2018/03/30	7	13.06	0	0.00	12.80	7	1,453	0.48%
2018/03/29	0	0.00	11	12.70	12.60	-11	1,461	-0.75%
2018/03/19	2	13.00	0	0.00	12.95	2	1,749	0.11%
2018/03/07	5	13.00	20	13.00	13.15	-15	1,749	-0.86%
2018/03/06	20	13.10	0	0.00	12.90	20	1,734	1.15%
2018/03/05	0	0.00	13	12.76	12.65	-13	1,692	-0.77%
2018/03/02	25	12.95	13	12.96	12.95	12	1,760	0.68%
2018/02/27	3	12.85	0	0.00	12.45	3	1,673	0.18%
2018/02/26	0	0.00	3	12.75	12.70	-3	1,674	-0.18%
2018/02/23	3	12.60	0	0.00	12.35	3	1,661	0.18%
2018/02/22	0	0.00	5	12.20	12.15	-5	1,701	-0.29%
2018/02/02	5	12.70	0	0.00	12.65	5	1,894	0.26%
2018/01/30	0	0.00	5	12.95	12.75	-5	2,085	-0.24%
2018/01/26	5	13.15	0	0.00	13.10	5	2,191	0.23%
2018/01/25	3	12.90	39	12.94	12.85	-36	2,277	-1.58%
2018/01/24	6	12.78	0	0.00	12.85	6	2,429	0.25%
2018/01/22	0	0.00	8	12.95	12.90	-8	2,612	-0.31%
2018/01/19	12	12.83	0	0.00	12.80	12	2,836	0.42%
2018/01/18	6	12.85	7	12.95	12.80	-1	2,905	-0.03%
2018/01/15	13	12.75	0	0.00	12.70	13	3,275	0.40%
2018/01/12	11	12.92	0	0.00	12.90	11	3,446	0.32%
2018/01/10	6	13.05	0	0.00	12.95	6	4,210	0.14%
2018/01/05	0	0.00	9	13.53	13.45	-9	4,444	-0.20%
2018/01/03	14	13.35	0	0.00	13.30	14	4,445	0.31%