揚智 (3041)-元富-城中券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
33.20
漲跌
▼1.00
漲幅
-2.92%
成交量
8,495張
產業
上市半導體類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

揚智 (3041)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	20	33.46	479	33.85	33.20	-459	2,370	-19.36%	大賣/鉅額交易
2024/12/12	130	34.31	614	34.31	34.20	-484	2,234	-21.66%	大買/大賣/鉅額交易
2024/12/11	1,052	34.55	3	33.80	34.55	1,049	1,783	58.83%	大買/鉅額交易
2024/12/10	0	0.00	10	30.60	31.45	-10	1,370	-0.73%
2024/12/09	10	29.10	15	29.10	28.60	-5	1,296	-0.39%
2024/12/06	5	30.82	0	0.00	30.15	5	1,282	0.39%
2024/12/05	23	31.16	12	31.33	31.45	11	1,254	0.88%
2024/12/04	0	0.00	1	30.10	30.10	-1	1,083	-0.09%
2024/11/22	1	28.50	0	0.00	27.65	1	1,013	0.10%
2024/11/15	0	27.70	0	0.00	27.70	0	1,010	0.00%
2024/11/12	0	28.00	0	0.00	27.20	0	1,019	0.00%
2024/11/11	1	32.95	0	0.00	30.00	1	1,022	0.10%
2024/10/30	3	19.35	0	19.48	19.75	3	1,012	0.30%
2024/10/29	0	0.00	2	19.85	19.70	-2	994	-0.20%
2024/10/28	5	20.00	0	0.00	19.95	5	986	0.51%
2024/10/25	0	0.00	0.1	20.15	20.20	-0.1	978	-0.01%
2024/10/24	0	0.00	0.5	20.50	20.15	-0.5	978	-0.05%
2024/10/18	0	20.65	0	0.00	20.50	0	972	0.00%
2024/10/08	0	0.00	0	22.60	22.95	0	980	0.00%
2024/10/07	0	0.00	0	22.35	22.45	0	978	0.00%
2024/09/30	0	0.00	2	23.25	23.10	-2	997	-0.20%
2024/09/27	3	23.58	0	0.00	23.65	3	939	0.32%
2024/09/05	1	18.65	0	0.00	18.45	1	1,157	0.09%
2024/08/22	0	0.00	0	19.95	19.85	0	1,307	0.00%
2024/08/15	0	0.00	0.1	19.60	19.45	-0.1	1,375	0.00%
2024/08/13	0	19.35	0	0.00	19.50	0	1,389	0.00%
2024/08/06	0	18.85	0	0.00	17.80	0	1,476	0.00%
2024/07/11	0	0.00	1.1	23.16	23.15	-1.1	1,586	-0.07%
2024/07/09	0	0.00	10	22.50	22.60	-10	1,604	-0.62%
2024/07/02	0	0.00	1	22.00	22.00	-1	1,616	-0.06%
2024/07/01	0	0.00	38	22.36	22.30	-38	1,619	-2.35%
2024/06/28	0	0.00	28	22.25	22.25	-28	1,633	-1.71%
2024/06/27	0	0.00	1.6	21.98	22.05	-1.6	1,660	-0.10%
2024/06/26	0	22.25	0	0.00	22.00	0	1,682	0.00%
2024/06/24	0	22.50	0	0.00	22.30	0	1,737	0.00%
2024/06/21	0	22.80	1	22.85	22.80	-1	1,787	-0.05%
2024/06/19	0	0.00	1	24.35	23.40	-1	1,915	-0.05%
2024/06/18	0	23.75	0	0.00	23.80	0	2,305	0.00%
2024/06/17	1	23.25	1	24.10	24.10	0	2,372	0.00%
2024/06/14	0	21.65	0	0.00	21.95	0	2,696	0.00%
2024/06/12	0	0.00	0	21.50	21.20	0	2,780	0.00%
2024/06/11	3	21.60	0	0.00	21.70	3	2,869	0.10%
2024/05/29	1	23.15	4	22.96	22.95	-3	3,546	-0.08%
2024/05/28	3	22.10	0	0.00	22.60	3	3,596	0.08%
2024/05/16	1	20.80	1	20.75	20.75	0	7,137	0.00%
2024/05/15	1	20.55	0	0.00	20.70	1	7,178	0.01%
2024/05/13	0	0.00	3	20.13	20.70	-3	7,407	-0.04%
2024/05/09	1	20.50	6	20.45	20.70	-5	7,726	-0.06%
2024/05/07	2	22.35	0	0.00	22.40	2	7,832	0.03%
2024/04/30	0	0.00	2	22.60	23.00	-2	7,987	-0.03%
2024/04/25	2	22.10	0	0.00	22.15	2	8,077	0.02%
2024/04/22	0	0.00	10	20.80	20.80	-10	8,268	-0.12%
2024/04/18	1	22.30	0	0.00	22.50	1	8,345	0.01%
2024/04/10	0	0.00	7	23.50	23.70	-7	8,640	-0.08%
2024/04/08	10	23.55	0	0.00	23.45	10	8,678	0.12%
2024/03/28	0	0.00	3	23.60	23.60	-3	9,415	-0.03%
2024/03/27	0	0.00	5	24.10	23.90	-5	9,453	-0.05%
2024/03/26	5	24.35	1	24.45	24.40	4	9,497	0.04%
2024/03/22	5	24.15	1	24.85	24.50	4	9,580	0.04%
2024/03/21	6	24.95	11	24.35	25.00	-5	9,671	-0.05%
2024/03/20	0	0.00	1	23.35	23.35	-1	9,864	-0.01%
2024/03/19	9	21.46	6	21.03	21.25	3	9,797	0.03%
2024/03/18	0	0.00	0.1	22.05	22.05	-0.1	9,594	0.00%
2024/03/13	6	27.53	1.1	28.16	27.20	5	10,309	0.05%
2024/03/12	5	28.55	10	28.40	28.30	-5	11,489	-0.04%
2024/03/11	6	28.73	1	28.65	28.60	5	12,085	0.04%
2024/03/08	4	28.89	2	28.48	28.55	2	12,203	0.02%
2024/03/07	1	29.31	33	29.38	29.25	-32	12,354	-0.26%
2024/03/06	4	30.23	8	30.14	30.00	-4	13,096	-0.03%
2024/03/05	0	30.80	2	30.60	30.40	-2	13,174	-0.02%
2024/03/04	0	0.00	4	32.30	31.45	-4	13,213	-0.03%
2024/03/01	1	32.25	2	31.70	31.35	-1	13,341	-0.01%
2024/02/29	5	31.35	0	0.00	31.20	5	13,444	0.04%
2024/02/27	9	31.74	13	31.10	31.40	-4	13,667	-0.03%
2024/02/26	13	31.71	6	31.57	32.10	7	14,115	0.05%
2024/02/23	18	33.13	8.1	33.01	31.45	9.9	15,061	0.07%
2024/02/22	9.1	32.32	4.9	32.20	32.25	4.1	15,866	0.03%
2024/02/21	19	31.68	10	32.00	31.45	9	15,756	0.06%
2024/02/20	52	32.61	31	32.95	32.00	21	17,219	0.12%
2024/02/19	3	30.38	13	30.22	31.25	-10	16,445	-0.06%
2024/02/16	1	27.94	7.1	27.42	28.45	-6	16,329	-0.04%
2024/02/15	2	26.05	0	0.00	25.90	2	16,337	0.01%
2024/02/02	1	27.50	2	28.35	27.70	-1	16,637	-0.01%
2024/02/01	7	27.74	15	27.29	27.40	-8	16,723	-0.05%
2024/01/31	11	26.33	12	27.13	26.35	-1	16,598	-0.01%
2024/01/30	2	25.85	1.1	25.71	25.90	0.9	16,630	0.01%
2024/01/29	10	26.50	12	25.60	26.45	-2	16,548	-0.01%
2024/01/26	1	27.50	1	27.15	27.10	0	16,496	0.00%
2024/01/24	6	27.93	0	0.00	27.85	6	16,540	0.04%
2024/01/23	0	0.00	1	28.40	27.80	-1	16,617	-0.01%
2024/01/15	17	28.82	16	28.74	28.75	1	19,054	0.01%
2024/01/12	2	28.15	0	0.00	27.45	2	19,686	0.01%
2024/01/10	2	28.00	1	28.30	28.00	1	20,314	0.00%
2024/01/08	2	29.23	17	29.48	29.10	-15	20,190	-0.07%
2024/01/05	5	29.75	0	0.00	29.90	5	20,124	0.02%
2024/01/04	4	30.44	0	0.00	29.75	4	20,056	0.02%
2023/12/29	1	31.05	0	0.00	31.05	1	19,880	0.01%
2023/12/28	13	32.27	0	0.00	31.45	13	19,827	0.07%
2023/12/26	10	31.30	1	32.70	31.75	9	19,591	0.05%
2023/12/25	1	32.10	2	32.60	31.15	-1	19,366	-0.01%
2023/12/22	6	31.15	0	0.00	31.55	6	19,148	0.03%
2023/12/20	0	0.00	1	31.30	31.30	-1	18,904	-0.01%
2023/12/19	8	30.91	7	30.81	30.80	1	18,817	0.01%
2023/12/15	1	31.75	2	32.05	31.75	-1	18,612	-0.01%
2023/12/14	38	33.02	82	33.85	32.85	-44	18,407	-0.24%
2023/12/11	0	32.35	3	32.48	32.55	-3	17,455	-0.02%
2023/12/08	96	33.53	97.1	33.39	33.00	-1.1	17,233	-0.01%
2023/12/07	74	33.96	44	33.74	32.50	30	16,637	0.18%
2023/12/06	4	32.65	6	33.10	33.55	-2	15,361	-0.01%
2023/12/05	0	31.15	0	0.00	30.50	0	14,723	0.00%
2023/12/04	12	30.73	87	30.78	30.50	-75	14,576	-0.51%
2023/12/01	56	32.90	178	33.18	31.60	-122	14,336	-0.85%	大賣/鉅額交易
2023/11/30	9	31.52	1	31.60	31.60	8	13,494	0.06%
2023/11/29	86	32.00	2	31.63	31.80	84	13,345	0.63%
2023/11/28	124	32.27	3	31.93	31.75	121	13,206	0.92%	大買/鉅額交易
2023/11/27	6	31.67	11	31.66	31.35	-5	12,953	-0.04%
2023/11/24	4	32.40	4	32.68	32.80	0	12,690	0.00%
2023/11/22	26	33.57	21	33.68	32.70	5	11,733	0.04%
2023/11/21	18	31.94	17	33.19	31.80	1	10,657	0.01%
2023/11/20	1	31.75	4.9	31.35	32.35	-3.9	9,444	-0.04%
2023/11/17	23	29.36	22	29.42	29.45	1	9,049	0.01%
2023/11/16	33	27.97	35	28.15	29.00	-2	7,214	-0.03%
2023/11/15	5	25.52	8	25.46	26.40	-3	6,533	-0.05%
2023/11/13	12	23.71	14	23.88	24.00	-2	6,126	-0.03%
2023/11/10	6	24.32	7	23.57	23.60	-1	5,984	-0.02%
2023/11/09	10	24.91	13	25.50	24.75	-3	5,704	-0.05%
2023/11/08	3	26.90	0	0.00	26.60	3	5,455	0.05%
2023/11/07	4	27.48	7.4	26.70	27.75	-3.4	5,347	-0.06%
2023/11/06	1	25.00	5.1	24.99	25.25	-4.1	5,186	-0.08%
2023/11/03	6	24.20	5	24.52	24.05	1	5,143	0.02%
2023/11/02	1	25.30	11	25.74	25.30	-10	5,097	-0.20%
2023/11/01	2	24.30	6.1	24.32	25.00	-4.1	5,043	-0.08%
2023/10/31	24	24.98	2	26.60	23.80	22	4,977	0.44%
2023/10/30	5	26.59	2	27.40	26.40	3	4,858	0.06%
2023/10/27	2	26.98	0	0.00	26.85	2	4,818	0.04%
2023/10/26	1	26.30	1	27.80	27.80	0	4,753	0.00%
2023/10/25	30	26.95	22.7	27.10	27.35	7.3	4,570	0.16%
2023/10/24	6	26.56	11.8	26.12	24.90	-5.8	3,707	-0.16%
2023/10/23	50	26.25	57.5	26.95	27.00	-7.5	2,732	-0.27%
2023/10/20	10	24.02	29	24.09	24.55	-19	2,164	-0.88%
2023/10/19	21	21.77	9	21.83	22.35	12	1,449	0.83%
2023/10/18	11	20.35	5	20.00	20.35	6	972	0.62%
2023/10/13	1	18.05	0	0.00	18.30	1	756	0.13%
2023/10/11	0	0.00	1	17.95	17.75	-1	762	-0.13%
2023/09/27	3	17.53	3	17.78	17.50	0	791	0.00%
2023/09/26	1	17.90	0	0.00	17.80	1	794	0.13%
2023/09/22	0	0.00	1	18.05	18.10	-1	803	-0.12%
2023/09/18	0	0.00	0.3	19.00	18.75	-0.3	835	-0.03%
2023/09/11	0.1	18.00	0	0.00	17.85	0.1	841	0.01%
2023/08/25	3	17.67	2	17.45	18.25	1	839	0.12%
2023/08/14	1	17.30	0	0.00	16.80	1	1,082	0.09%
2023/08/11	0.1	17.80	1	17.65	17.70	-0.9	1,069	-0.08%
2023/08/07	0	0.00	3	18.60	18.65	-3	1,061	-0.28%
2023/07/24	1	18.40	0	0.00	18.10	1	1,020	0.10%
2023/07/21	2	18.70	3	18.73	18.75	-1	1,015	-0.10%
2023/07/11	2	18.80	0	0.00	18.80	2	990	0.20%
2023/07/07	0	0.00	2	18.90	18.85	-2	1,018	-0.20%
2023/07/03	1	19.20	0	0.00	19.25	1	1,025	0.10%
2023/06/30	1	19.05	2	18.80	19.10	-1	1,021	-0.10%
2023/06/27	2	18.95	2	18.95	18.80	0	1,034	0.00%
2023/06/26	0	0.00	1.3	19.19	19.05	-1.3	1,027	-0.12%
2023/06/08	0.1	20.00	0	0.00	19.70	0.1	1,047	0.01%
2023/05/24	5.7	20.48	0	0.00	20.35	5.7	951	0.60%
2023/05/22	2	18.50	0	0.00	18.70	2	799	0.25%
2023/05/12	1	18.35	0	0.00	18.50	1	816	0.12%
2023/05/11	0	0.00	1	18.50	18.50	-1	827	-0.12%
2023/05/09	0	0.00	0.2	19.00	18.85	-0.2	867	-0.02%
2023/05/04	2	19.50	0	0.00	19.45	2	1,144	0.17%
2023/05/03	0	0.00	2	19.40	19.40	-2	1,145	-0.17%
2023/04/27	1	19.25	0	0.00	19.50	1	1,156	0.09%
2023/04/25	11	19.05	2	19.45	19.15	9	1,144	0.79%
2023/04/24	1	20.00	0	0.00	19.75	1	1,123	0.09%
2023/04/21	1	20.20	2	20.03	19.85	-1	1,127	-0.09%
2023/04/13	0	21.25	0	0.00	21.05	0	1,087	0.00%
2023/03/24	0.2	21.75	0	0.00	21.75	0.2	1,054	0.02%
2023/03/17	1	20.55	0	0.00	20.35	1	1,052	0.09%
2023/03/16	0	0.00	1	20.15	20.10	-1	1,051	-0.10%
2023/03/13	6	20.36	1	20.60	20.65	5	1,057	0.47%
2023/03/10	5	21.55	1	21.65	21.25	4	1,049	0.38%
2023/03/08	0.1	22.20	0	0.00	22.25	0.1	1,044	0.01%
2023/03/06	0	0.00	5	22.25	22.15	-5	1,035	-0.48%
2023/03/01	5	21.75	0	0.00	21.75	5	1,039	0.48%
2023/02/23	1	22.20	0	0.00	22.25	1	1,061	0.09%
2023/02/22	1	22.00	0	0.00	22.00	1	1,075	0.09%
2023/02/20	1	22.30	0	0.00	22.60	1	1,076	0.09%
2023/02/06	1	23.00	1	23.00	22.65	0	1,019	0.00%
2023/02/02	1.3	23.70	0	0.00	23.25	1.3	890	0.15%
2023/01/30	0	0.00	1	21.00	21.00	-1	737	-0.14%
2023/01/12	1	20.50	0	0.00	20.50	1	749	0.13%
2023/01/03	1	20.50	0	0.00	20.60	1	825	0.12%
2022/12/29	1	20.60	2	20.58	20.65	-1	827	-0.12%
2022/12/23	0.1	20.70	0	0.00	21.10	0.1	854	0.01%
2022/12/22	0.1	21.25	0	0.00	21.05	0.1	861	0.01%
2022/12/20	1	20.10	2	20.58	20.00	-1	886	-0.11%
2022/12/14	1	22.20	0	0.00	22.35	1	899	0.11%
2022/12/07	0.1	21.40	0	0.00	20.90	0.1	882	0.01%
2022/12/01	0	0.00	1	21.50	21.55	-1	870	-0.11%
2022/11/30	1	21.60	0	0.00	21.50	1	885	0.11%
2022/11/28	0	0.00	5	20.85	20.95	-5	893	-0.56%
2022/11/18	1	20.35	0	0.00	20.70	1	937	0.11%
2022/11/17	1	20.10	0	0.00	20.20	1	920	0.11%
2022/11/16	5	19.88	0	0.00	20.10	5	922	0.54%
2022/11/15	0	0.00	0	19.70	19.80	0	928	0.00%
2022/11/02	0	0.00	5	18.60	18.50	-5	1,061	-0.47%
2022/10/24	5	18.20	0	0.00	17.90	5	1,107	0.45%
2022/10/21	0	0.00	7	17.49	17.10	-7	1,110	-0.63%
2022/10/11	1	19.15	0	0.00	18.95	1	1,534	0.07%
2022/10/07	0	0.00	1	20.25	20.30	-1	1,552	-0.06%
2022/09/28	1	19.00	0	0.00	18.70	1	1,608	0.06%
2022/09/05	1.1	24.05	1	24.30	23.70	0.1	1,677	0.01%
2022/09/01	0.1	24.75	0	0.00	24.60	0.1	1,684	0.00%
2022/08/23	0	0.00	0	25.95	24.95	0	1,655	0.00%
2022/08/18	0	0.00	0.1	26.30	25.80	-0.1	1,647	0.00%
2022/08/17	0	0.00	7	25.53	25.60	-7	1,651	-0.42%
2022/08/12	0	0.00	3	25.00	25.05	-3	1,598	-0.19%
2022/08/11	2	24.50	0	0.00	24.40	2	1,580	0.13%
2022/08/08	0.1	24.45	0	0.00	24.60	0.1	1,641	0.00%
2022/08/05	0	0.00	2	24.28	24.35	-2	1,640	-0.12%
2022/08/04	2	23.58	0	0.00	23.55	2	1,645	0.12%
2022/08/02	0.1	24.55	0	0.00	23.80	0.1	1,662	0.00%
2022/07/28	0	0.00	2	24.40	24.50	-2	1,707	-0.12%
2022/07/26	0	0.00	2	24.20	23.95	-2	1,701	-0.12%
2022/07/21	0	0.00	6	24.71	25.05	-6	1,768	-0.34%
2022/07/20	2	24.60	0	0.00	24.50	2	1,738	0.12%
2022/07/18	13	25.69	6	25.33	24.95	7	1,672	0.42%
2022/07/11	0	0.00	5	23.20	23.00	-5	1,538	-0.32%
2022/07/05	0	0.00	3	22.25	22.65	-3	1,572	-0.19%
2022/06/29	0	24.75	0	0.00	24.40	0	1,585	0.00%
2022/06/27	0	0.00	5	25.44	25.40	-5	1,677	-0.30%
2022/06/23	6	24.54	0	0.00	24.55	6	1,863	0.32%
2022/06/21	0	0.00	5	25.70	25.75	-5	1,965	-0.25%
2022/06/20	5	24.55	5	24.85	24.30	0	2,094	0.00%
2022/06/17	11	25.35	1	25.55	25.40	10	2,116	0.47%
2022/06/15	0	27.30	0	0.00	26.85	0	2,269	0.00%
2022/05/31	0	0.00	1	29.35	29.25	-1	2,655	-0.04%
2022/05/26	0	28.70	0	0.00	28.65	0	2,753	0.00%
2022/05/25	3	29.65	0	0.00	29.45	3	2,803	0.11%
2022/05/19	0	0.00	28	28.58	29.45	-28	3,016	-0.93%
2022/05/18	0	0.00	9	28.93	29.00	-9	3,096	-0.29%
2022/05/17	7	29.13	0	0.00	29.30	7	3,199	0.22%
2022/05/13	1	27.60	0	0.00	27.60	1	3,865	0.03%
2022/05/11	0	0.00	2	27.60	27.55	-2	4,288	-0.05%
2022/05/10	4	27.20	0	0.00	27.95	4	4,442	0.09%
2022/05/09	1	27.55	0	0.00	26.90	1	4,615	0.02%
2022/05/06	4.1	28.04	0	0.00	27.95	4.1	4,680	0.09%
2022/05/04	2	27.25	0	0.00	27.15	2	4,827	0.04%
2022/04/27	33	25.60	0	0.00	26.00	33	5,861	0.56%
2022/04/22	1	28.70	0	0.00	28.60	1	6,040	0.02%
2022/04/21	1	29.55	0	0.00	29.55	1	6,135	0.02%
2022/04/19	6	29.25	33	29.95	29.25	-27	6,376	-0.42%
2022/04/15	10	30.20	30	30.10	29.90	-20	6,927	-0.29%
2022/04/14	20	31.02	0	0.00	30.95	20	7,199	0.28%
2022/04/12	0	31.00	0	0.00	30.90	0	7,741	0.00%
2022/04/11	0	0.00	20	31.90	31.05	-20	8,090	-0.25%
2022/04/01	10	33.80	0	0.00	33.95	10	12,304	0.08%
2022/03/30	50	34.69	6	34.50	34.05	44	13,834	0.32%
2022/03/29	5	33.60	0	0.00	33.50	5	14,102	0.04%
2022/03/28	0	35.08	0	0.00	35.00	0	14,709	0.00%
2022/03/24	9	34.90	0	0.00	34.60	9	16,371	0.05%
2022/03/23	5	34.70	5	35.05	34.95	0	16,647	0.00%
2022/03/22	0	34.00	0	0.00	34.05	0	16,885	0.00%
2022/03/18	0	0.00	5	33.80	34.10	-5	16,919	-0.03%
2022/03/17	1	32.65	1	33.05	33.50	0	16,932	0.00%
2022/03/16	1	31.65	12	32.25	31.65	-11	16,926	-0.06%
2022/03/15	30	31.68	0	0.00	31.20	30	17,022	0.18%
2022/03/14	8	32.73	0	0.00	33.15	8	17,084	0.05%
2022/03/10	0	0.00	35	32.34	32.70	-35	17,224	-0.20%
2022/03/02	1	32.95	0	0.00	33.15	1	17,964	0.01%
2022/03/01	0	0.00	0	32.90	33.20	0	18,097	0.00%
2022/02/25	0	0.00	22	31.17	31.60	-22	18,323	-0.12%
2022/02/24	0	32.10	0.4	32.20	30.75	-0.4	18,735	0.00%
2022/02/23	0.4	32.56	0.3	32.95	32.75	0	19,058	0.00%
2022/02/22	0.3	32.50	0.1	33.45	32.30	0.2	19,718	0.00%
2022/02/21	0	0.00	0.4	33.61	33.55	-0.4	21,091	0.00%
2022/02/18	5.5	34.37	5	34.05	34.05	0.5	22,449	0.00%
2022/02/17	0	0.00	1.2	34.67	33.75	-1.2	23,092	-0.01%
2022/02/16	11.2	34.90	7.4	35.06	35.00	3.8	23,287	0.02%
2022/02/15	51.4	35.10	0.1	35.50	34.90	51.3	23,019	0.22%
2022/02/14	0.1	38.45	1.1	39.24	38.75	-0.9	22,629	0.00%
2022/02/11	6.1	38.64	0	39.00	39.80	6	22,499	0.03%
2022/02/10	11	38.04	2.5	38.37	38.40	8.5	22,273	0.04%
2022/02/09	7.5	38.48	0.5	38.35	38.80	7	22,115	0.03%
2022/02/08	0.4	36.67	3.9	36.80	37.30	-3.5	21,923	-0.02%
2022/02/07	1	35.60	0.9	35.56	36.05	0.1	21,854	0.00%
2022/01/26	0.9	34.78	0.1	35.36	34.70	0.8	21,781	0.00%
2022/01/25	3.1	36.12	2.6	36.08	35.50	0.5	21,700	0.00%
2022/01/24	0.6	36.10	14.6	36.29	36.30	-14	21,606	-0.06%
2022/01/21	4.6	38.98	4.4	39.07	37.80	0.2	21,502	0.00%
2022/01/20	5.3	38.71	3.5	39.73	40.35	1.9	21,161	0.01%
2022/01/19	2.5	37.23	26.1	36.96	37.85	-23.6	20,752	-0.11%
2022/01/18	0.1	37.54	0.5	38.11	37.20	-0.3	20,681	0.00%
2022/01/17	20.5	37.28	0.2	37.23	37.30	20.2	20,552	0.10%
2022/01/14	0.2	36.28	0.3	36.56	35.95	-0.1	20,443	0.00%
2022/01/13	0.3	36.80	5.2	36.77	37.10	-4.9	20,335	-0.02%
2022/01/11	3.2	39.36	1.1	39.30	37.55	2.1	20,073	0.01%
2022/01/10	1.1	38.32	0.6	38.36	38.45	0.5	19,660	0.00%
2022/01/07	4.6	37.77	1.6	37.99	37.35	2.9	19,465	0.02%
2022/01/06	0.6	39.58	0.1	39.55	39.50	0.6	19,166	0.00%
2022/01/05	9.1	40.52	7.5	41.08	39.50	1.6	18,951	0.01%
2022/01/04	7.5	40.80	5.6	40.27	40.25	1.9	18,610	0.01%
2022/01/03	3	42.20	2	41.83	41.15	1	18,251	0.01%
2021/12/30	39	41.72	55	41.34	41.95	-16	17,911	-0.09%
2021/12/29	111	43.00	96	42.94	42.10	15	17,373	0.09%	大買/
2021/12/28	29	41.40	21	40.89	40.50	8	15,699	0.05%
2021/12/27	27.1	41.81	26	42.70	42.70	1.1	14,005	0.01%
2021/12/24	3.5	39.30	27.1	39.05	38.85	-23.6	13,294	-0.18%
2021/12/23	22.1	38.40	3.2	38.43	37.80	18.9	12,482	0.15%
2021/12/22	4.2	38.37	4.2	38.72	38.50	0	12,182	0.00%
2021/12/21	15	37.43	29.1	37.13	38.45	-14.1	11,477	-0.12%
2021/12/20	16.3	36.40	6	36.57	36.05	10.3	10,414	0.10%
2021/12/17	0	0.00	0.8	35.08	33.65	-0.8	9,733	-0.01%
2021/12/16	1.8	34.71	1.1	34.89	36.05	0.7	9,412	0.01%
2021/12/15	4.1	32.85	0	32.60	32.80	4.1	9,053	0.05%
2021/12/14	0	32.10	1	33.86	32.30	-1	9,050	-0.01%
2021/12/13	0	33.90	0.1	33.93	34.20	-0.1	8,968	0.00%
2021/12/10	0.1	33.40	1.4	33.66	33.30	-1.3	8,917	-0.01%
2021/12/09	4.6	34.53	3.3	34.30	34.50	1.4	8,842	0.02%
2021/12/08	1.1	33.58	0.5	33.50	33.95	0.6	8,733	0.01%
2021/12/07	0.5	33.68	0	33.20	32.60	0.5	8,647	0.01%
2021/12/06	0	34.10	7.1	33.93	33.40	-7.1	8,549	-0.08%
2021/12/03	9.1	35.16	2.1	34.70	34.55	7	8,465	0.08%
2021/12/02	0.1	33.60	0.8	34.28	33.55	-0.7	8,302	-0.01%
2021/12/01	0.8	33.79	33	34.33	34.80	-32.2	8,172	-0.39%
2021/11/30	31.9	34.38	2.2	34.13	33.90	29.8	8,102	0.37%
2021/11/29	13.5	33.54	12.3	33.60	33.10	1.2	8,091	0.01%
2021/11/26	7	33.29	5.6	33.56	32.85	1.4	7,950	0.02%
2021/11/25	9.8	35.35	56.8	35.10	34.80	-47	7,753	-0.61%
2021/11/24	51.3	35.83	10.9	36.10	35.90	40.5	7,591	0.53%
2021/11/23	20	36.65	10	38.03	34.95	10	7,330	0.14%
2021/11/22	6	38.68	15	38.80	38.80	-9	6,895	-0.13%
2021/11/19	5	38.82	12	37.89	39.20	-7	6,507	-0.11%
2021/11/18	53	39.31	63	39.34	38.50	-10	5,837	-0.17%
2021/11/17	30.7	36.41	25.8	36.83	37.60	4.9	4,400	0.11%
2021/11/16	14	34.17	17.9	34.18	34.20	-3.9	3,005	-0.13%
2021/11/15	5.2	30.65	8.8	31.31	31.10	-3.7	2,274	-0.16%
2021/11/12	2.5	29.03	0.1	29.00	28.75	2.4	1,980	0.12%
2021/11/11	0.8	28.89	0.5	28.76	28.60	0.3	2,165	0.01%
2021/11/10	4.6	29.15	0	0.00	29.45	4.6	2,166	0.21%
2021/11/09	7.2	28.16	0.7	28.15	28.00	6.5	2,124	0.30%
2021/11/08	0.5	27.35	0.2	27.80	27.75	0.3	2,136	0.01%
2021/11/05	1	27.85	2.2	27.72	27.50	-1.2	2,181	-0.06%
2021/11/04	1	27.68	0.1	27.90	27.85	0.9	2,219	0.04%
2021/11/03	1.1	27.43	0.6	27.11	27.50	0.5	2,245	0.02%
2021/11/02	1.8	27.53	0.5	27.98	27.25	1.3	2,299	0.05%
2021/11/01	2	28.13	1.2	28.13	28.00	0.8	2,317	0.03%
2021/10/29	3.6	28.16	0.1	28.65	28.45	3.5	2,317	0.15%
2021/10/28	1.5	27.53	0	27.50	27.40	1.5	2,345	0.06%
2021/10/27	0.9	26.89	0.3	26.89	27.15	0.5	2,349	0.02%
2021/10/26	0.4	26.60	0.7	26.77	26.45	-0.4	2,400	-0.02%
2021/10/25	0.3	26.35	0	26.78	26.50	0.3	2,419	0.01%
2021/10/22	0.1	26.39	0.4	26.32	26.40	-0.3	2,489	-0.01%
2021/10/21	0.7	26.28	0.4	25.96	25.95	0.3	2,603	0.01%
2021/10/20	0	25.90	0	0.00	25.90	0	2,822	0.00%
2021/10/19	0.9	25.54	0	0.00	25.90	0.9	3,176	0.03%
2021/10/18	0.4	25.25	0	0.00	25.35	0.4	3,608	0.01%
2021/10/15	1.7	25.00	20.1	25.12	24.95	-18.4	3,854	-0.48%
2021/10/14	11.4	24.72	0.1	24.95	24.65	11.3	3,934	0.29%
2021/10/13	0.1	24.90	0	24.95	24.70	0.1	3,973	0.00%
2021/10/12	0	24.60	0.3	24.93	24.70	-0.3	4,056	-0.01%
2021/10/08	6.1	25.45	0.7	25.54	25.50	5.4	4,823	0.11%
2021/10/07	0.9	25.01	0.2	25.10	25.60	0.7	4,935	0.01%
2021/10/06	0	0.00	0.8	23.92	23.70	-0.8	5,063	-0.02%
2021/10/05	0.9	24.02	0.1	23.50	24.30	0.8	5,241	0.02%
2021/10/04	0.1	24.50	1	23.70	23.50	-0.9	5,255	-0.02%
2021/10/01	0	0.00	0	25.35	24.35	0	5,272	0.00%
2021/09/30	0	25.65	0	0.00	25.95	0	5,252	0.00%
2021/09/28	0	0.00	0.4	26.91	26.50	-0.4	5,300	-0.01%
2021/09/27	0.4	27.30	0.8	27.54	27.10	-0.5	5,290	-0.01%
2021/09/24	0.8	26.84	0	0.00	27.00	0.8	5,293	0.02%
2021/09/23	0	0.00	0.7	27.18	26.70	-0.7	5,300	-0.01%
2021/09/22	0.7	26.70	0	27.03	26.80	0.7	5,317	0.01%
2021/09/17	0	27.37	0.1	27.00	27.35	-0.1	5,323	0.00%
2021/09/16	0.1	27.10	0.6	27.91	27.05	-0.5	5,331	-0.01%
2021/09/15	0.2	28.33	1.5	28.23	28.15	-1.3	5,410	-0.02%
2021/09/14	0.2	29.00	0	0.00	28.95	0.2	5,463	0.00%
2021/09/13	5	30.25	0	0.00	29.30	5	5,467	0.09%
2021/09/10	0.6	30.20	0	0.00	30.25	0.6	5,451	0.01%
2021/09/09	0	0.00	10	28.95	29.20	-10	5,430	-0.18%
2021/09/08	0	0.00	1	28.80	28.35	-1	5,440	-0.02%
2021/09/06	12	29.70	1	30.60	29.10	11	5,416	0.20%
2021/09/03	0.1	30.05	0	0.00	30.25	0.1	5,398	0.00%
2021/09/02	1.1	30.43	10	30.55	30.15	-9	5,393	-0.17%
2021/09/01	1	30.00	0	0.00	30.15	1	5,312	0.02%
2021/08/25	0	0.00	2	27.70	28.45	-2	5,395	-0.04%
2021/08/20	0	0.00	40	26.05	25.75	-40	5,402	-0.74%
2021/08/18	20	27.40	0	0.00	27.40	20	5,390	0.37%
2021/08/16	0	0.00	21	27.00	26.90	-21	5,210	-0.40%
2021/08/13	1	28.35	0	0.00	28.00	1	5,211	0.02%
2021/08/09	10	30.20	0	0.00	29.60	10	5,237	0.19%
2021/08/04	10	31.00	0	0.00	30.40	10	5,317	0.19%
2021/07/30	2	30.10	42	29.94	29.65	-40	5,358	-0.75%
2021/07/29	42	29.69	0	0.00	29.45	42	5,364	0.78%
2021/07/28	0	0.00	2	29.30	29.05	-2	5,426	-0.04%
2021/07/27	11	32.08	2	32.18	30.40	9	5,510	0.16%
2021/07/26	39	32.60	7	32.33	31.95	32	5,751	0.56%
2021/07/23	14	31.86	12	32.04	32.75	2	5,687	0.04%
2021/07/22	11	30.90	11	31.17	32.15	0	5,445	0.00%
2021/07/20	1	29.10	2	29.20	28.60	-1	4,914	-0.02%
2021/07/19	0	0.00	0	28.70	29.00	0	4,937	0.00%
2021/07/16	8	29.45	10	29.64	29.55	-2	4,978	-0.04%
2021/07/15	15	31.87	11	32.50	29.75	4	5,020	0.08%
2021/07/13	2	30.20	0	0.00	29.20	2	4,212	0.05%
2021/07/12	2	29.70	34	29.38	30.00	-32	4,084	-0.78%
2021/07/09	0	28.35	0	0.00	28.40	0	3,924	0.00%
2021/07/07	0	0.00	0	28.25	27.90	0	4,011	0.00%
2021/07/06	0	28.30	0.2	28.28	27.95	-0.2	4,063	0.00%
2021/07/05	0	28.48	1	28.40	28.30	-1	4,169	-0.02%
2021/07/02	0	27.20	0	0.00	27.65	0	4,392	0.00%
2021/07/01	0	27.20	0	0.00	27.10	0	4,503	0.00%
2021/06/30	0	27.50	0	0.00	27.45	0	4,548	0.00%
2021/06/29	0	0.00	5	27.55	27.40	-5	4,592	-0.11%
2021/06/28	1	27.80	0	0.00	28.00	1	4,656	0.02%
2021/06/25	2	28.23	0	0.00	28.00	2	4,653	0.04%
2021/06/24	45	28.60	5	28.70	28.50	40	4,636	0.86%
2021/06/23	1	27.45	1	27.70	27.70	0	4,510	0.00%
2021/06/18	0	0.00	5	27.20	27.10	-5	4,538	-0.11%
2021/06/15	0	0.00	3	27.35	27.55	-3	4,734	-0.06%
2021/06/11	1	27.65	0	0.00	27.30	1	4,847	0.02%
2021/06/02	0	0.00	1	27.35	26.90	-1	5,431	-0.02%
2021/06/01	1	27.30	0	0.00	27.30	1	5,540	0.02%
2021/05/28	1	26.10	1	26.35	26.05	0	5,667	0.00%
2021/05/25	1	25.45	1	25.65	25.40	0	5,697	0.00%
2021/05/24	1	24.25	1	24.60	24.85	0	5,695	0.00%
2021/05/21	2	23.55	0	0.00	24.05	2	5,712	0.04%
2021/05/19	5	23.35	2	23.60	23.95	3	5,765	0.05%
2021/05/18	2	22.48	0	0.00	22.65	2	5,860	0.03%
2021/05/17	0	0.00	2	20.80	20.60	-2	5,872	-0.03%
2021/05/12	0	0.00	3	24.15	22.95	-3	5,759	-0.05%
2021/05/11	1	25.60	0	0.00	25.50	1	5,694	0.02%
2021/05/07	1	28.45	1	28.65	28.70	0	5,622	0.00%
2021/05/06	2	28.20	1	27.65	27.60	1	5,592	0.02%
2021/05/04	2	28.35	6	28.95	28.95	-4	5,481	-0.07%
2021/05/03	3	33.00	3	34.60	31.50	0	5,347	0.00%
2021/04/29	0	0.00	1	33.80	35.00	-1	5,012	-0.02%
2021/04/28	3	32.40	0	0.00	31.85	3	4,911	0.06%
2021/04/27	0	0.00	2	32.50	31.35	-2	4,868	-0.04%
2021/04/26	1	31.50	0	0.00	31.50	1	4,819	0.02%
2021/04/23	4	32.20	4	31.45	31.45	0	4,781	0.00%
2021/04/20	0	0.00	6	30.75	30.85	-6	4,625	-0.13%
2021/04/19	1	29.85	0	0.00	30.00	1	4,658	0.02%
2021/04/13	0	0.00	20	31.30	30.65	-20	4,971	-0.40%
2021/04/12	2	32.05	0	0.00	31.40	2	5,074	0.04%
2021/04/09	2	31.48	3	32.00	31.45	-1	5,308	-0.02%
2021/04/08	6	32.45	1	32.90	32.50	5	5,258	0.10%
2021/04/07	0	0.00	1	31.80	31.55	-1	5,053	-0.02%
2021/04/06	0	30.65	55	30.86	30.80	-55	4,980	-1.10%
2021/04/01	5	30.60	0	0.00	30.55	5	5,039	0.10%
2021/03/22	0	0.00	1	31.45	30.75	-1	5,186	-0.02%
2021/03/19	10	30.25	0	0.00	30.15	10	5,115	0.20%
2021/03/18	0	0.00	3	30.08	29.95	-3	5,102	-0.06%
2021/03/16	13	31.58	7	31.25	31.05	6	5,162	0.12%
2021/03/11	0	0.00	2	27.45	27.70	-2	5,136	-0.04%
2021/03/10	0	0.00	5	27.29	27.25	-5	5,216	-0.10%
2021/03/09	1	26.90	2	27.00	26.75	-1	5,271	-0.02%
2021/03/08	3	28.40	3	27.75	27.60	0	5,408	0.00%
2021/03/04	0	28.05	2	28.35	28.60	-2	5,586	-0.04%
2021/03/03	1	27.45	0	0.00	27.85	1	5,597	0.02%
2021/03/02	1	28.05	0	0.00	28.35	1	5,806	0.02%
2021/02/26	0	0.00	2	28.48	28.45	-2	6,243	-0.03%
2021/02/25	1	28.20	0	0.00	28.40	1	6,738	0.01%
2021/02/24	0	0.00	1	29.55	28.65	-1	7,997	-0.01%
2021/02/22	1	28.90	20	29.05	28.90	-19	9,334	-0.20%
2021/02/18	11	29.46	10	29.40	29.95	1	9,480	0.01%
2021/02/17	0	0.00	1	27.45	28.20	-1	9,364	-0.01%
2021/02/05	1	26.75	0	0.00	26.90	1	9,352	0.01%
2021/01/29	1	25.80	0	0.00	25.65	1	9,685	0.01%
2021/01/21	20	27.96	3	28.10	26.90	17	10,427	0.16%
2021/01/20	2	27.08	0	0.00	26.80	2	10,967	0.02%
2021/01/19	1	28.30	1	28.90	28.30	0	11,098	0.00%
2021/01/18	3	27.55	0	0.00	28.20	3	11,831	0.03%
2021/01/15	1	28.30	0	0.00	28.60	1	12,225	0.01%
2021/01/14	50	29.73	0	0.00	29.65	50	12,507	0.40%
2021/01/13	10	28.65	14	28.89	28.80	-4	12,598	-0.03%
2021/01/12	2	28.15	2	29.15	28.35	0	12,580	0.00%
2021/01/11	2	29.05	0	0.00	29.10	2	12,496	0.02%
2021/01/08	20	30.55	19	30.85	30.45	1	12,341	0.01%
2021/01/07	0	0.00	2	30.80	30.60	-2	12,288	-0.02%
2021/01/06	2	30.25	1	31.45	30.40	1	12,229	0.01%
2021/01/05	0	0.00	10	32.70	32.35	-10	12,069	-0.08%
2021/01/04	13	33.04	12	32.81	33.50	1	12,059	0.01%
2020/12/30	1	31.70	3	31.78	31.55	-2	11,785	-0.02%
2020/12/29	6	30.81	1	30.80	30.60	5	11,705	0.04%
2020/12/23	1	30.75	0	0.00	31.10	1	11,414	0.01%
2020/12/22	0	0.00	1	31.15	30.00	-1	11,371	-0.01%
2020/12/17	1	30.25	0	0.00	30.40	1	11,232	0.01%
2020/12/09	10	32.25	0	0.00	32.25	10	11,269	0.09%
2020/12/08	0	0.00	3	32.13	32.35	-3	11,115	-0.03%
2020/12/07	1	30.35	5	30.20	30.35	-4	10,796	-0.04%
2020/12/04	2	31.05	0	0.00	30.90	2	10,693	0.02%
2020/12/03	0	0.00	1	31.35	30.70	-1	10,603	-0.01%
2020/12/02	2	31.08	20	32.00	31.00	-18	10,529	-0.17%
2020/12/01	20	31.99	2	32.00	32.30	18	10,377	0.17%
2020/11/30	2	30.80	1	31.60	30.80	1	10,174	0.01%
2020/11/27	4	31.29	3	31.10	31.60	1	10,085	0.01%
2020/11/26	2	31.60	0	0.00	31.60	2	9,960	0.02%
2020/11/25	1	31.90	0	0.00	32.90	1	9,749	0.01%
2020/11/24	3	34.12	0	0.00	32.35	3	9,307	0.03%
2020/11/23	8	35.88	4	35.64	34.45	4	8,807	0.05%
2020/11/20	5	34.35	5	34.31	34.25	0	7,540	0.00%
2020/11/19	2	29.60	0.6	32.05	32.05	1.4	6,443	0.02%
2020/11/17	17	28.63	17	29.02	28.85	0	6,083	0.00%
2020/11/16	0	0.00	1	28.10	28.10	-1	6,065	-0.02%
2020/11/12	7	28.30	7	28.45	27.65	0	6,186	0.00%
2020/11/11	5	27.30	5	27.90	27.25	0	6,147	0.00%
2020/11/10	2	27.83	0	0.00	27.50	2	6,138	0.03%
2020/11/09	1	28.15	0	0.00	28.30	1	6,107	0.02%
2020/11/06	10	29.05	10	29.35	28.75	0	6,048	0.00%
2020/11/05	5	28.65	5	28.90	28.75	0	6,016	0.00%
2020/11/04	8	29.35	8	29.84	28.55	0	5,975	0.00%
2020/11/03	23	28.90	23	28.93	28.90	0	5,809	0.00%
2020/10/30	5	29.55	7	28.61	28.85	-2	5,835	-0.03%
2020/10/29	0	0.00	2	30.05	30.25	-2	5,724	-0.03%
2020/10/28	16	30.23	10	30.36	29.60	6	5,549	0.11%
2020/10/27	1	29.30	0	0.00	29.00	1	4,977	0.02%
2020/10/26	6.6	28.21	8	28.43	29.60	-1.4	4,874	-0.03%
2020/10/23	11	27.60	11	27.97	28.15	0	4,240	0.00%
2020/10/21	0	0.00	2	27.20	27.20	-2	4,189	-0.05%
2020/10/13	0	0.00	4	24.30	24.50	-4	4,986	-0.08%
2020/10/12	2	25.35	2	25.63	24.80	0	5,011	0.00%
2020/09/21	2	25.15	0	0.00	24.75	2	7,592	0.03%
2020/09/15	1	27.30	1	26.25	26.25	0	8,361	0.00%
2020/08/20	23	23.50	0	0.00	23.85	23	8,522	0.27%
2020/08/19	1	26.25	50	26.50	26.00	-49	8,427	-0.58%
2020/08/18	1	26.15	0	0.00	26.20	1	8,396	0.01%
2020/08/17	1	27.60	1	28.30	28.40	0	8,285	0.00%
2020/08/13	0	0.00	23	27.49	26.85	-23	8,268	-0.28%
2020/08/12	1	26.25	0	0.00	26.90	1	8,265	0.01%
2020/08/07	0	0.00	2	28.15	28.10	-2	8,298	-0.02%
2020/08/06	5	29.48	4	30.30	28.65	1	8,263	0.01%
2020/08/04	3	28.28	2	28.55	27.90	1	8,049	0.01%
2020/07/31	1	27.75	0	0.00	27.80	1	8,004	0.01%
2020/07/30	2	27.95	0	0.00	28.30	2	8,029	0.02%
2020/07/28	21	27.81	0	0.00	27.40	21	7,841	0.27%
2020/07/27	2	30.63	4	32.45	30.40	-2	7,617	-0.03%
2020/07/24	3	31.70	1	32.10	32.10	2	7,181	0.03%
2020/07/21	0	0.00	7.3	28.87	29.40	-7.3	6,486	-0.11%
2020/07/20	5	26.00	10	27.25	27.45	-5	6,394	-0.08%
2020/07/17	9	27.58	5	27.70	27.40	4	6,359	0.06%
2020/07/16	2	27.80	8	28.10	28.15	-6	6,363	-0.09%
2020/07/15	2	28.48	2	28.58	27.50	0	6,347	0.00%
2020/07/14	0	0.00	5	28.34	27.90	-5	6,334	-0.08%
2020/07/13	2	27.85	14	27.95	29.60	-12	6,287	-0.19%
2020/07/10	3	28.87	6	29.38	28.95	-3	6,155	-0.05%
2020/07/09	6	32.25	2	31.90	31.40	4	6,083	0.07%
2020/07/08	8	33.59	2	33.35	33.00	6	5,942	0.10%
2020/07/07	46	33.40	13.3	33.86	34.20	32.7	5,589	0.58%
2020/07/06	1	32.15	4.8	31.53	32.15	-3.8	4,892	-0.08%
2020/07/03	9	28.81	8	28.56	29.25	1	4,582	0.02%
2020/07/01	1	22.60	2	23.70	24.20	-1	3,952	-0.03%
2020/06/29	3	24.22	4	23.71	23.60	-1	3,652	-0.03%
2020/06/24	1	24.20	6	23.78	23.80	-5	3,517	-0.14%
2020/06/23	15	24.38	16.8	24.78	23.65	-1.8	3,383	-0.05%
2020/06/22	0	0.00	3	22.95	22.95	-3	2,833	-0.11%
2020/06/19	4	20.90	9	20.90	20.90	-5	2,835	-0.18%
2020/06/18	2	18.55	7	18.90	19.00	-5	2,799	-0.18%
2020/06/12	0	0.00	3	17.77	18.00	-3	2,825	-0.11%
2020/06/11	19	18.27	4	17.75	17.75	15	2,856	0.53%
2020/06/02	5	18.00	5	17.90	18.00	0	3,450	0.00%
2020/05/18	0	0.00	2	17.00	16.80	-2	3,366	-0.06%
2020/05/15	6	17.34	4	17.06	17.05	2	3,320	0.06%
2020/05/13	0	0.00	2	16.70	17.05	-2	3,205	-0.06%
2020/05/04	2	15.60	0	0.00	15.50	2	3,150	0.06%
2020/04/24	0	0.00	0.3	14.65	14.65	-0.3	3,181	-0.01%
2020/04/21	1	14.65	0	0.00	14.45	1	3,198	0.03%
2020/04/13	1	13.70	0	0.00	13.70	1	3,203	0.03%
2020/04/09	1	13.70	0	0.00	13.70	1	3,206	0.03%
2020/04/08	0	0.00	2	14.25	13.95	-2	3,187	-0.06%
2020/04/07	1	13.55	0	0.00	13.50	1	3,161	0.03%
2020/04/06	0	12.95	0	0.00	12.95	0	3,132	0.00%
2020/03/26	1	12.45	0	0.00	12.50	1	3,171	0.03%
2020/03/17	1	13.10	0	0.00	13.10	1	3,214	0.03%
2020/03/13	0	0.00	6	15.75	15.80	-6	3,098	-0.19%
2020/03/12	6	18.60	1	18.50	17.50	5	2,996	0.17%
2020/03/11	4	18.68	6	18.68	18.20	-2	2,638	-0.08%
2020/03/05	0	0.00	1	18.25	17.90	-1	2,305	-0.04%
2020/03/04	0	0.00	1	17.95	17.95	-1	2,281	-0.04%
2020/02/26	5	18.50	5	18.20	17.75	0	2,319	0.00%
2020/02/25	0	17.90	0	0.00	18.00	0	2,239	0.00%
2020/02/21	1	17.65	1	17.80	17.80	0	2,299	0.00%
2020/02/18	0	0.00	5	16.80	17.15	-5	2,530	-0.20%
2020/02/04	0	0.00	2	15.55	15.90	-2	2,865	-0.07%
2019/12/25	0	0.00	6	18.00	18.05	-6	9,302	-0.06%
2019/12/17	1	18.65	1	18.85	19.20	0	9,449	0.00%
2019/11/19	1.4	19.30	0	0.00	19.35	1.4	10,952	0.01%
2019/11/15	0	17.60	0	0.00	17.65	0	10,976	0.00%
2019/11/11	0.5	17.10	0	0.00	17.10	0.5	11,095	0.00%
2019/11/06	1	18.25	0	0.00	18.30	1	11,229	0.01%
2019/11/05	30	18.87	69	19.77	18.90	-39	11,211	-0.35%
2019/11/04	5	21.15	1	20.90	20.75	4	11,288	0.04%
2019/10/23	10	12.73	0	0.00	12.75	10	11,215	0.09%
2019/10/22	111	12.85	100	12.85	12.60	11	11,234	0.10%	大買/
2019/10/21	10	12.98	0	0.00	12.85	10	11,267	0.09%
2019/10/18	33	13.50	0	0.00	13.40	33	11,359	0.29%
2019/10/08	42	14.12	43	14.33	14.10	-1	12,546	-0.01%
2019/10/07	8	14.63	5	14.70	14.30	3	12,384	0.02%
2019/10/03	0	0.00	4	14.10	13.70	-4	11,663	-0.03%
2019/10/01	0	0.00	10	13.90	13.50	-10	11,294	-0.09%
2019/09/26	44	14.23	34	14.59	14.25	10	10,717	0.09%
2019/09/25	6	14.65	93	13.95	14.50	-87	10,322	-0.84%
2019/09/24	96	14.75	27	14.51	14.30	69	9,829	0.70%
2019/09/23	30	13.50	32	13.49	14.00	-2	8,719	-0.02%
2019/09/20	21	12.53	6	12.66	12.85	15	7,590	0.20%
2019/09/19	12	11.70	0	0.00	11.70	12	6,828	0.18%
2019/09/05	34	11.80	34	12.12	11.75	0	6,568	0.00%
2019/09/03	3	11.72	3	11.55	11.45	0	6,510	0.00%
2019/08/30	43	11.55	43	11.73	11.55	0	6,404	0.00%
2019/08/29	43	11.75	43	11.72	11.70	0	6,326	0.00%
2019/08/28	52	11.53	52	11.56	11.55	0	5,999	0.00%
2019/08/20	35	11.45	35	11.62	11.45	0	5,295	0.00%
2019/08/15	0	0.00	1	11.00	11.10	-1	5,133	-0.02%
2019/08/13	1	11.40	0	0.00	11.30	1	4,980	0.02%
2019/08/07	0	0.00	5	10.60	10.05	-5	4,580	-0.11%
2019/08/06	5	10.50	0	0.00	10.50	5	4,524	0.11%
2019/08/01	13	11.36	13	11.45	11.20	0	4,462	0.00%
2019/07/31	0	0.00	8	11.20	11.30	-8	4,394	-0.18%
2019/07/30	8	11.20	0	11.10	11.05	8	4,383	0.18%
2019/07/26	1	11.85	11	12.30	11.65	-10	4,311	-0.23%
2019/07/25	52	12.00	52	12.05	12.10	0	4,237	0.00%
2019/07/24	10	11.90	0	0.00	11.90	10	4,191	0.24%
2019/07/23	2	12.30	2	11.75	11.75	0	4,095	0.00%
2019/07/22	30	12.78	30	12.45	12.20	0	3,954	0.00%
2019/07/19	0	0.00	10	12.43	12.50	-10	3,741	-0.27%
2019/07/18	3	12.48	38	12.19	11.90	-35	3,469	-1.01%
2019/07/17	18	11.33	0	0.00	11.70	18	2,972	0.61%
2019/07/16	45	11.02	66	11.28	11.20	-21	2,851	-0.74%
2019/07/15	23	10.77	2	10.45	11.10	21	2,618	0.80%
2019/07/12	2	10.20	25	9.77	10.20	-23	2,193	-1.05%
2019/07/11	0	0.00	29	9.28	9.30	-29	1,790	-1.62%
2019/07/10	14	9.15	0	0.00	9.14	14	1,792	0.78%
2019/07/09	14	9.21	0	0.00	9.17	14	1,788	0.78%
2019/07/08	16	9.54	14	9.66	9.43	2	1,772	0.11%
2019/07/05	3	9.51	0	0.00	9.53	3	1,774	0.17%
2019/07/02	16	9.56	5	9.66	9.53	11	1,733	0.63%
2019/06/28	0	0.00	4	9.39	9.37	-4	1,748	-0.23%
2019/06/26	0	0.00	4	9.27	9.20	-4	1,778	-0.22%
2019/06/25	4	9.18	0	0.00	9.16	4	1,843	0.22%
2019/06/24	4	9.46	0	0.00	9.36	4	1,876	0.21%
2019/06/21	10	9.59	0	0.00	9.53	10	1,939	0.52%
2019/06/19	0	0.00	9	9.67	9.70	-9	2,240	-0.40%
2019/06/18	10	9.60	0	0.00	9.58	10	2,230	0.45%
2019/06/17	0	0.00	5	9.79	9.71	-5	2,223	-0.22%
2019/06/14	5	9.69	9	9.82	9.66	-4	2,225	-0.18%
2019/06/13	9	9.61	0	0.00	9.53	9	2,158	0.42%
2019/06/12	0	0.00	13	9.94	9.91	-13	2,123	-0.61%
2019/06/11	0	0.00	5	9.31	9.29	-5	1,912	-0.26%
2019/06/10	5	9.23	0	0.00	9.20	5	1,912	0.26%
2019/06/06	4	9.30	3	9.39	9.33	1	1,901	0.05%
2019/06/05	3	9.31	3	9.40	9.24	0	1,899	0.00%
2019/06/04	0	0.00	0.4	9.22	9.21	-0.4	1,897	-0.02%
2019/06/03	5	9.28	0	0.00	9.27	5	1,902	0.26%
2019/05/30	4	9.48	4	9.56	9.39	0	1,910	0.00%
2019/05/24	2	9.09	6	9.14	9.38	-4	1,913	-0.21%
2019/05/23	6	8.84	18	8.93	8.91	-12	1,951	-0.61%
2019/05/22	2	9.01	8	9.03	8.85	-6	1,987	-0.30%
2019/05/21	2	8.92	6	8.90	8.90	-4	2,011	-0.20%
2019/05/20	16	8.89	0	0.00	8.59	16	2,111	0.76%
2019/05/17	6	9.15	2	9.20	9.12	4	2,087	0.19%
2019/05/16	4	9.44	8	9.30	9.30	-4	2,089	-0.19%
2019/05/15	5	9.65	5	9.73	9.53	0	2,091	0.00%
2019/05/13	19	9.06	19	9.12	9.16	0	2,069	0.00%
2019/05/10	4	9.74	0	0.00	9.46	4	2,047	0.20%
2019/05/09	2	10.00	0	0.00	9.61	2	2,029	0.10%
2019/05/08	0	0.00	1	10.05	10.05	-1	1,997	-0.05%
2019/05/07	7	10.11	7	10.24	10.20	0	1,984	0.00%
2019/05/06	1	10.00	0	0.00	10.05	1	1,955	0.05%
2019/05/03	11	10.55	0	0.00	10.55	11	1,912	0.58%
2019/05/02	7	10.30	14	10.46	10.50	-7	1,889	-0.37%
2019/04/26	12	12.19	4	12.10	12.05	8	1,724	0.46%
2019/04/02	0	0.00	5	13.45	13.35	-5	1,783	-0.28%
2019/04/01	5	13.45	0	0.00	13.35	5	1,765	0.28%
2019/03/28	0	0.00	10	13.62	13.55	-10	1,703	-0.59%
2019/03/25	0	0.00	5	13.75	13.65	-5	1,506	-0.33%
2019/03/22	5	13.50	5	13.90	13.90	0	1,391	0.00%
2019/03/06	0	0.00	7	12.51	12.50	-7	1,371	-0.51%
2019/02/25	0	0.00	1	12.70	12.70	-1	1,347	-0.07%
2019/02/22	0	0.00	1	13.20	12.90	-1	1,320	-0.08%
2019/02/21	2	12.85	0	0.00	12.95	2	1,247	0.16%
2019/02/20	0	0.00	6	12.31	12.35	-6	1,207	-0.50%
2019/02/19	7	12.81	0	0.00	12.60	7	1,182	0.59%
2019/02/18	0	0.00	6	11.90	11.90	-6	1,063	-0.56%
2019/02/14	0	0.00	33	11.92	11.85	-33	1,094	-3.02%
2019/02/13	0	0.00	2	11.75	11.65	-2	1,086	-0.18%
2019/02/12	8	11.46	0	0.00	11.50	8	1,077	0.74%
2019/02/11	2	11.40	2	11.50	11.45	0	1,074	0.00%
2019/01/30	12	11.51	0	0.00	11.35	12	1,076	1.11%
2019/01/29	3	11.57	2	11.70	11.55	1	1,075	0.09%
2019/01/28	2	11.60	0	0.00	11.65	2	1,074	0.19%
2019/01/25	0	0.00	2	11.70	11.65	-2	1,079	-0.19%
2019/01/24	0	0.00	2	11.65	11.50	-2	1,083	-0.18%
2019/01/23	2	11.35	0	0.00	11.45	2	1,084	0.18%
2019/01/22	4	11.55	0	0.00	11.45	4	1,089	0.37%
2019/01/18	2	11.50	7	11.72	12.00	-5	1,103	-0.45%
2019/01/17	2	11.50	14	11.47	11.45	-12	1,109	-1.08%
2019/01/15	4	11.48	0	0.00	11.50	4	1,112	0.36%
2019/01/14	7	11.59	0	0.00	11.40	7	1,110	0.63%
2019/01/11	1	11.85	0	0.00	11.75	1	1,107	0.09%
2019/01/09	2	11.75	0	0.00	11.75	2	1,115	0.18%
2019/01/07	0	0.00	4	12.03	11.95	-4	1,118	-0.36%
2019/01/02	0	0.00	8	11.56	11.60	-8	913	-0.88%
2018/12/26	9	11.34	0	0.00	11.00	9	906	0.99%
2018/12/19	3	11.65	0	0.00	11.65	3	900	0.33%
2018/12/17	3	11.85	5	11.90	11.85	-2	895	-0.22%
2018/12/14	15	12.59	0	0.00	12.20	15	879	1.71%
2018/12/11	5	12.10	0	0.00	12.10	5	775	0.64%
2018/12/06	5	11.84	0	0.00	11.60	5	729	0.69%
2018/12/05	0	12.10	0	0.00	12.05	0	677	0.00%
2018/11/01	0	0.00	23	9.47	9.60	-23	574	-4.00%
2018/10/31	17	9.17	8	9.33	9.24	9	566	1.59%
2018/10/30	1	9.01	0	0.00	9.01	1	557	0.18%
2018/10/29	7	9.05	0	0.00	9.10	7	567	1.23%
2018/10/26	14	9.60	20	9.03	9.03	-6	569	-1.05%
2018/10/25	4	9.78	10	9.90	9.54	-6	552	-1.09%
2018/10/23	8	10.28	0	0.00	10.25	8	545	1.47%
2018/10/22	0	0.00	2	10.65	10.60	-2	546	-0.37%
2018/10/19	2	10.25	0	0.00	10.35	2	548	0.36%
2018/10/08	0	0.00	10	12.15	12.00	-10	580	-1.72%
2018/08/28	0	0.00	0	13.40	13.30	0	1,727	0.00%
2018/08/15	0	0.00	4	13.20	13.30	-4	1,904	-0.21%
2018/08/14	4	13.14	0	0.00	13.25	4	1,930	0.21%
2018/08/02	6	14.03	9	14.03	14.00	-3	1,934	-0.16%
2018/07/31	3	14.03	0	0.00	14.05	3	1,945	0.15%
2018/07/24	0	0.00	60	14.00	14.00	-60	1,971	-3.04%
2018/07/23	2	14.00	0	15.30	13.85	2	1,973	0.10%
2018/07/20	34	14.10	0	0.00	14.05	34	1,979	1.72%
2018/07/19	12	14.23	0	0.00	14.20	12	1,978	0.61%
2018/07/18	11	14.39	0	0.00	14.30	11	1,985	0.55%
2018/07/17	1	14.45	0	0.00	14.50	1	1,950	0.05%
2018/07/10	4	14.95	8	14.70	14.80	-4	1,929	-0.21%
2018/07/06	0	0.00	5	14.55	14.95	-5	1,934	-0.26%
2018/07/03	5	16.50	0	0.00	16.40	5	1,914	0.26%
2018/06/27	66	16.35	62	16.84	16.40	4	1,795	0.22%
2018/06/20	0	15.50	0	0.00	15.60	0	1,514	0.00%
2018/06/13	0	0.00	6	15.75	15.60	-6	1,458	-0.41%
2018/06/06	0	0.00	5	15.60	15.70	-5	1,356	-0.37%
2018/06/01	0	0.00	1	14.95	14.75	-1	1,305	-0.08%
2018/05/30	10	14.50	15	15.12	14.80	-5	1,309	-0.38%
2018/05/29	10	14.60	7	14.75	14.80	3	1,264	0.24%
2018/05/28	1	14.45	2	14.70	14.45	-1	1,261	-0.08%
2018/05/25	3	14.40	0	0.00	14.50	3	1,254	0.24%
2018/05/24	0	0.00	1	14.65	14.55	-1	1,257	-0.08%
2018/05/23	7	14.21	8	14.55	14.65	-1	1,264	-0.08%
2018/05/22	4	14.54	3	14.90	14.50	1	1,228	0.08%
2018/05/21	0	0.00	14	14.49	14.70	-14	1,213	-1.15%
2018/05/18	0	0.00	7	13.75	13.75	-7	1,209	-0.58%
2018/05/17	13	13.59	0	0.00	13.55	13	1,235	1.05%
2018/05/16	4	13.74	0	0.00	13.60	4	1,261	0.32%
2018/05/15	1	14.05	0	0.00	14.00	1	1,276	0.08%
2018/05/14	2	13.85	5	14.21	14.25	-3	1,369	-0.22%
2018/05/11	2	14.00	0	0.00	13.90	2	1,388	0.14%
2018/05/10	3	14.15	0	0.00	14.10	3	1,405	0.21%
2018/05/09	4	14.10	1	14.35	14.35	3	1,429	0.21%
2018/05/08	0	0.00	7	14.26	14.25	-7	1,452	-0.48%
2018/05/04	5	13.75	8	14.08	13.75	-3	1,584	-0.19%
2018/05/03	0	0.00	1	13.90	13.90	-1	1,687	-0.06%
2018/05/02	0	0.00	4	13.85	13.85	-4	1,973	-0.20%
2018/04/27	2	13.50	0	0.00	13.30	2	2,060	0.10%
2018/04/26	8	13.63	1	13.90	13.35	7	2,098	0.33%
2018/04/25	14	13.41	4	13.60	13.60	10	2,125	0.47%
2018/04/23	0	0.00	5	14.55	14.55	-5	2,421	-0.21%
2018/04/18	2	14.45	53	14.55	14.50	-51	2,425	-2.10%
2018/04/17	8	14.38	53	14.37	14.35	-45	2,417	-1.86%
2018/04/16	21	14.60	0	0.00	14.60	21	2,454	0.86%
2018/04/13	6	14.71	7	14.73	14.70	-1	2,448	-0.04%
2018/04/12	2	14.40	1	14.55	14.50	1	2,460	0.04%
2018/04/11	8	14.38	0	0.00	14.35	8	2,474	0.32%
2018/04/10	10	14.63	0	0.00	14.60	10	2,514	0.40%
2018/04/09	21	14.74	0	0.00	14.70	21	2,514	0.84%
2018/04/02	1	15.05	0	0.00	15.05	1	2,535	0.04%
2018/03/30	1	15.15	0	0.00	15.30	1	2,551	0.04%
2018/03/29	2	15.25	0	0.00	15.25	2	2,546	0.08%
2018/03/27	5	15.40	0	0.00	15.25	5	2,535	0.20%
2018/03/26	3	15.38	0	0.00	15.20	3	2,527	0.12%
2018/03/23	2	15.50	1	15.50	15.50	1	2,535	0.04%
2018/03/22	2	16.05	0	0.00	15.95	2	2,643	0.08%
2018/03/20	0	0.00	2	16.10	16.05	-2	2,668	-0.07%
2018/03/19	3	16.08	0	0.00	16.05	3	2,722	0.11%
2018/03/16	20	16.16	0	0.00	16.05	20	2,714	0.74%
2018/03/15	4	16.40	0	0.00	16.25	4	2,708	0.15%
2018/03/13	8	16.59	0	0.00	16.50	8	2,736	0.29%
2018/03/12	1	16.50	0	0.00	16.50	1	2,734	0.04%
2018/03/08	7	16.85	9	16.96	17.00	-2	2,705	-0.07%
2018/03/07	1	16.35	0	0.00	16.35	1	2,684	0.04%
2018/03/02	1	16.45	0	0.00	16.45	1	2,933	0.03%
2018/02/22	0	0.00	2	16.50	16.50	-2	3,188	-0.06%
2018/02/21	0	0.00	1	16.10	16.15	-1	3,244	-0.03%
2018/02/08	0	0.00	11	15.75	15.80	-11	3,431	-0.32%
2018/02/07	12	16.40	8	16.39	16.20	4	3,535	0.11%
2018/02/06	4	16.33	0	0.00	16.10	4	3,581	0.11%
2018/02/05	1	16.70	1	17.45	17.45	0	3,626	0.00%
2018/01/31	0	0.00	4	18.20	18.25	-4	4,140	-0.10%
2018/01/25	3	19.05	5	19.55	19.15	-2	4,038	-0.05%
2018/01/23	0	0.00	7	18.29	18.25	-7	3,852	-0.18%
2018/01/22	2	18.35	12	18.28	18.35	-10	3,878	-0.26%
2018/01/19	0	0.00	1	18.20	18.20	-1	4,186	-0.02%
2018/01/18	24	18.39	31	18.70	18.20	-7	4,325	-0.16%
2018/01/17	0	0.00	34	17.70	18.05	-34	4,223	-0.81%
2018/01/16	0	0.00	4	16.85	16.85	-4	4,138	-0.10%
2018/01/15	2	16.55	0	0.00	16.55	2	4,169	0.05%
2018/01/12	0	0.00	10	16.78	16.75	-10	4,194	-0.24%
2018/01/11	15	16.44	4	16.50	16.50	11	4,227	0.26%
2018/01/10	33	16.48	0	0.00	16.45	33	4,256	0.78%
2018/01/08	17	16.97	0	0.00	17.00	17	4,320	0.39%
2018/01/05	7	17.29	1	17.45	17.50	6	4,518	0.13%
2018/01/04	0	0.00	9	17.48	17.50	-9	4,645	-0.19%
2018/01/03	4	17.03	0	0.00	17.00	4	4,588	0.09%