精成科 (6191)-凱基-高雄券商分點個股進出

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
67.8
漲跌
▲0.6
漲幅
+0.89%
成交量
2,747張
產業
上市電子零組件類股
523人加入追蹤

立即追蹤
本地時間:13:30

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

精成科 (6191)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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
2024/04/23	0	0.00	20	67.10	67.80	-20	5,208	-0.38%
2024/04/19	2	70.60	29	70.26	70.40	-27	5,171	-0.52%
2024/04/12	1	70.00	0	0.00	69.70	1	4,968	0.02%
2024/04/11	1	70.00	25	70.30	70.80	-24	4,920	-0.49%
2024/04/09	0	0.00	2	72.10	72.20	-2	4,895	-0.04%
2024/04/08	1	71.00	0	0.00	71.90	1	4,898	0.02%
2024/04/03	0	0.00	67.9	71.90	72.00	-67.9	4,898	-1.39%
2024/04/02	5	72.00	0	0.00	72.60	5	4,894	0.10%
2024/04/01	1	72.00	2	72.50	72.70	-1	4,893	-0.02%
2024/03/29	2	73.45	0	0.00	72.70	2	4,908	0.04%
2024/03/28	6	74.40	29	73.95	73.70	-23	4,829	-0.48%
2024/03/27	21	73.13	1	72.50	73.20	20	4,646	0.43%
2024/03/25	2	71.50	0	0.00	71.20	2	4,596	0.04%
2024/03/22	7	73.51	5	71.50	71.40	2	4,705	0.04%
2024/03/21	3	74.43	56	73.67	73.60	-53	4,720	-1.12%
2024/03/20	61	74.95	13	73.02	76.10	48	4,459	1.08%
2024/03/19	1	69.10	6	68.32	69.20	-5	3,975	-0.13%
2024/03/18	1	66.70	1	66.00	66.40	0	3,794	0.00%
2024/03/12	5	64.20	6	65.00	64.60	-1	3,825	-0.03%
2024/03/11	2	63.50	0	0.00	63.50	2	3,882	0.05%
2024/03/08	0	0.00	0.2	66.50	64.10	-0.2	3,929	-0.01%
2024/03/07	1	67.50	0	0.00	67.60	1	3,999	0.03%
2024/03/06	5	68.90	6	68.90	68.60	-1	4,252	-0.02%
2024/03/05	22	68.55	5	68.56	68.70	17	4,495	0.38%
2024/03/04	20	66.70	2	66.80	66.30	18	4,448	0.40%
2024/03/01	1	66.50	0	0.00	66.00	1	4,454	0.02%
2024/02/29	5	65.54	0	0.00	65.30	5	4,433	0.11%
2024/02/27	2	67.10	0	0.00	66.30	2	4,396	0.05%
2024/02/26	10	68.10	0	0.00	67.50	10	4,382	0.23%
2024/02/23	0	68.00	1	68.80	68.10	-1	4,407	-0.02%
2024/02/22	1	68.40	100	68.13	68.10	-99	4,525	-2.19%
2024/02/21	15	69.00	5	68.70	68.90	10	4,550	0.22%
2024/02/20	10	70.00	0	0.00	69.30	10	4,590	0.22%
2024/02/16	2.1	69.57	17	69.71	69.20	-15	4,599	-0.33%
2024/02/15	4.2	68.75	6	68.33	69.20	-1.9	4,553	-0.04%
2024/02/01	0	0.00	1	64.40	64.90	-1	4,540	-0.02%
2024/01/30	0	0.00	1	64.40	64.30	-1	4,625	-0.02%
2024/01/26	10	64.50	10	65.10	64.80	0	4,802	0.00%
2024/01/25	1	64.10	0	0.00	63.50	1	5,147	0.02%
2024/01/24	1	65.10	0	0.00	64.70	1	5,724	0.02%
2024/01/23	0	0.00	4	65.80	65.80	-4	5,960	-0.07%
2024/01/22	0	0.00	10	64.90	64.90	-10	5,958	-0.17%
2024/01/19	10	64.90	0	0.00	64.30	10	5,961	0.17%
2024/01/18	0	0.00	2	65.10	65.10	-2	5,978	-0.03%
2024/01/17	2	65.75	7	65.46	65.20	-5	5,970	-0.08%
2024/01/16	2	65.00	0	0.00	65.50	2	5,952	0.03%
2024/01/15	2	65.30	0	0.00	65.00	2	5,946	0.03%
2024/01/12	2	63.20	0	0.00	63.00	2	5,930	0.03%
2024/01/10	1	62.00	1	62.70	62.90	0	6,019	0.00%
2024/01/08	1	64.20	0	0.00	64.10	1	6,040	0.02%
2024/01/05	0	0.00	5	64.84	64.50	-5	6,074	-0.08%
2024/01/04	10	64.90	12	64.97	65.10	-2	6,078	-0.03%
2024/01/03	1	65.30	0	0.00	65.10	1	6,124	0.02%
2024/01/02	2	65.00	0	0.00	65.20	2	6,245	0.03%
2023/12/29	10	64.25	3	64.60	64.50	7	6,259	0.11%
2023/12/28	0	0.00	5	63.80	63.70	-5	6,278	-0.08%
2023/12/27	0	0.00	0.7	64.30	64.30	-0.7	6,348	-0.01%
2023/12/26	8	63.76	1	63.30	64.30	7	6,403	0.11%
2023/12/25	0	63.90	7	63.43	63.70	-7	6,357	-0.11%
2023/12/22	5	65.10	0	0.00	64.90	5	6,298	0.08%
2023/12/21	5	63.96	0	0.00	64.00	5	6,269	0.08%
2023/12/20	0	0.00	5	64.98	64.80	-5	6,269	-0.08%
2023/12/19	132	64.96	29	64.74	65.30	103	6,272	1.64%	大買/鉅額交易
2023/12/18	12	70.23	25	68.16	68.00	-13	6,152	-0.21%
2023/12/15	3	73.83	23	75.48	72.90	-20	6,063	-0.33%
2023/12/14	2	72.40	12	72.87	73.40	-10	5,987	-0.17%
2023/12/12	18	70.48	0	0.00	70.30	18	6,040	0.30%
2023/12/11	0	0.00	1	72.10	70.70	-1	6,083	-0.02%
2023/12/08	4	71.93	8	72.40	72.20	-4	6,121	-0.07%
2023/12/07	2	71.45	1	72.10	71.50	1	6,167	0.02%
2023/12/06	3	71.27	6	71.72	71.00	-3	6,245	-0.05%
2023/12/05	16	68.62	22	69.31	70.00	-6	6,364	-0.09%
2023/12/04	14	71.59	38	73.01	70.10	-24	6,681	-0.36%
2023/12/01	20	69.96	77	70.45	70.50	-57	6,663	-0.86%
2023/11/30	31	66.84	33	68.14	69.00	-2	6,466	-0.03%
2023/11/29	1	63.90	1	64.60	64.20	0	6,214	0.00%
2023/11/28	0	0.00	1	63.20	63.20	-1	6,221	-0.02%
2023/11/27	11	61.90	0	0.00	61.90	11	6,258	0.18%
2023/11/23	10	62.30	10	61.70	61.50	0	6,357	0.00%
2023/11/22	16	62.33	10	61.90	61.80	6	6,400	0.09%
2023/11/21	32	64.55	17	64.92	62.80	15	6,460	0.23%
2023/11/20	10.1	64.00	1	64.50	64.60	9.1	6,567	0.14%
2023/11/17	5	63.80	0	0.00	64.50	5	6,575	0.08%
2023/11/16	20	62.75	5	62.60	63.10	15	6,614	0.23%
2023/11/15	0	0.00	5	64.00	63.30	-5	6,703	-0.07%
2023/11/14	8	63.10	1	63.20	63.00	7	6,751	0.10%
2023/11/13	22	61.97	0	0.00	61.90	22	6,837	0.32%
2023/11/10	2	62.80	1	62.70	62.00	1	6,927	0.01%
2023/11/09	5	62.90	1	63.50	63.40	4	7,017	0.06%
2023/11/08	6	62.67	0	0.00	62.50	6	7,052	0.09%
2023/11/07	10	63.80	0	0.00	63.40	10	7,139	0.14%
2023/11/06	0	63.50	5	64.00	64.00	-5	7,240	-0.07%
2023/11/03	14	63.47	18	62.51	62.40	-4	7,229	-0.06%
2023/11/02	35	61.76	51	62.70	63.90	-16	7,160	-0.22%
2023/11/01	40	59.84	177	59.40	61.20	-137	6,866	-2.00%	大賣/鉅額交易
2023/10/31	188	61.40	6	60.70	61.60	182	6,314	2.88%	大買/鉅額交易
2023/10/30	1	56.00	3	56.13	56.00	-2	6,142	-0.03%
2023/10/27	0	0.00	3	56.10	56.00	-3	6,205	-0.05%
2023/10/26	5	54.32	7	55.29	54.90	-2	6,275	-0.03%
2023/10/25	3	55.73	7	55.77	55.60	-4	6,317	-0.06%
2023/10/24	7	54.73	4	55.33	55.70	3	6,364	0.05%
2023/10/23	0.2	54.00	0	0.00	54.30	0.2	6,446	0.00%
2023/10/20	3	54.00	0	0.00	53.90	3	6,629	0.05%
2023/10/19	0	0.00	3	55.27	55.00	-3	6,661	-0.05%
2023/10/18	2	53.95	5	53.50	54.30	-3	6,673	-0.04%
2023/10/17	1	55.40	0	0.00	55.40	1	6,673	0.01%
2023/10/16	7	55.87	7	55.91	56.00	0	6,859	0.00%
2023/10/13	3	56.73	1	56.50	56.60	2	7,113	0.03%
2023/10/12	0	0.00	1	58.10	58.00	-1	7,355	-0.01%
2023/10/11	3	56.97	3	57.93	57.40	0	7,465	0.00%
2023/10/06	14	59.38	4	58.38	57.80	10	7,486	0.13%
2023/10/05	5	62.18	2	62.00	61.90	3	7,397	0.04%
2023/10/04	1	62.20	1	62.60	62.70	0	7,446	0.00%
2023/10/03	3	63.17	5	63.52	63.10	-2	7,513	-0.03%
2023/10/02	6	63.55	8	63.60	64.60	-2	7,555	-0.03%
2023/09/28	1	62.20	1	62.10	62.00	0	7,521	0.00%
2023/09/27	4	61.63	2	62.05	61.70	2	7,551	0.03%
2023/09/26	2	62.25	5	62.06	62.20	-3	7,565	-0.04%
2023/09/25	6	61.58	10	61.75	62.20	-4	7,573	-0.05%
2023/09/22	2	58.70	5	58.84	59.60	-3	7,532	-0.04%
2023/09/21	6	59.87	5	60.10	59.60	1	7,598	0.01%
2023/09/20	5	61.56	1	63.10	61.30	4	7,734	0.05%
2023/09/19	1	62.40	2	63.30	62.80	-1	7,802	-0.01%
2023/09/18	2	61.85	4	62.43	62.30	-2	7,809	-0.03%
2023/09/15	6	62.20	3	62.47	61.90	3	7,808	0.04%
2023/09/14	0	0.00	2	61.50	61.80	-2	7,723	-0.03%
2023/09/13	2	59.80	4	60.50	60.40	-2	7,665	-0.03%
2023/09/12	5	59.40	3	60.07	59.40	2	7,623	0.03%
2023/09/11	15	58.59	11	58.89	58.70	4	7,563	0.05%
2023/09/08	3	61.70	3	62.13	61.00	0	7,459	0.00%
2023/09/07	10	61.60	28.1	60.96	60.90	-18.1	7,295	-0.25%
2023/09/06	3	59.87	15.6	60.15	60.50	-12.6	6,934	-0.18%
2023/09/05	1	58.10	5	58.30	58.60	-4	6,852	-0.06%
2023/09/04	2	56.25	1	56.20	56.10	1	6,782	0.01%
2023/09/01	1	55.70	0	0.00	55.60	1	6,899	0.01%
2023/08/31	1	54.90	3	55.83	56.80	-2	6,881	-0.03%
2023/08/30	1	55.60	3	55.47	54.90	-2	6,913	-0.03%
2023/08/29	7	54.83	1	55.10	55.10	6	6,913	0.09%
2023/08/28	4	55.88	3	56.20	55.90	1	6,888	0.01%
2023/08/25	4.1	57.35	3	57.53	57.40	1.1	6,919	0.02%
2023/08/24	8	55.21	3	56.07	55.90	5	6,840	0.07%
2023/08/23	2	58.85	13	58.96	58.80	-11	6,610	-0.17%
2023/08/22	2	58.30	3	59.03	58.80	-1	6,650	-0.02%
2023/08/21	2	57.45	23	56.87	58.00	-21	6,629	-0.32%
2023/08/18	2	56.45	4	56.10	55.80	-2	6,599	-0.03%
2023/08/17	0	0.00	15	54.91	56.20	-15	6,552	-0.23%
2023/08/16	28	53.03	29.2	53.44	54.10	-1.2	6,509	-0.02%
2023/08/15	5	52.78	50	53.19	53.40	-45	6,428	-0.70%
2023/08/14	6	50.60	6	51.43	51.70	0	6,322	0.00%
2023/08/11	3	51.30	2	52.50	52.10	1	6,321	0.02%
2023/08/10	27.1	52.05	29	52.74	52.10	-1.9	6,240	-0.03%
2023/08/09	1	51.70	22	51.89	51.80	-21	6,149	-0.34%
2023/08/08	1	50.40	2	51.50	51.60	-1	6,153	-0.02%
2023/08/07	1	51.00	18	50.35	50.90	-17	6,165	-0.28%
2023/08/04	3	47.55	3	48.60	49.05	0	6,241	0.00%
2023/08/02	7	48.65	3.1	48.11	48.25	3.9	6,212	0.06%
2023/08/01	14	49.83	4	50.20	50.40	10	6,216	0.16%
2023/07/31	7	51.47	21	50.57	51.30	-14	6,527	-0.21%
2023/07/28	2	50.33	12	50.04	51.20	-10	6,583	-0.15%
2023/07/27	1	50.30	0	0.00	50.70	1	6,498	0.02%
2023/07/26	1	50.70	5	51.50	51.10	-4	6,442	-0.06%
2023/07/25	6.5	50.74	37	50.44	51.40	-30.5	6,337	-0.48%
2023/07/24	0	0.00	6	48.99	49.10	-6	6,126	-0.10%
2023/07/21	5	48.30	4	48.20	48.45	1	6,069	0.02%
2023/07/20	5	48.21	5	48.88	48.20	0	6,029	0.00%
2023/07/19	0	0.00	2	49.13	48.10	-2	5,952	-0.03%
2023/07/18	17	50.87	9	50.22	50.80	8	5,773	0.14%
2023/07/17	15.1	51.96	18	52.11	52.50	-2.9	5,479	-0.05%
2023/07/14	11	48.48	3	48.35	49.45	8	5,214	0.15%
2023/07/13	20.1	47.84	2	48.13	47.95	18.1	5,110	0.35%
2023/07/12	0	0.00	5	47.47	47.50	-5	5,038	-0.10%
2023/07/11	1	47.05	4	47.18	47.30	-3	4,997	-0.06%
2023/07/10	5	46.29	0	0.00	46.05	5	4,919	0.10%
2023/07/07	24	47.04	3	47.10	47.30	21	4,812	0.44%
2023/07/06	1	48.80	1	48.85	48.20	0	4,772	0.00%
2023/07/05	1	47.95	1	47.90	47.75	0	4,694	0.00%
2023/07/04	1	47.25	62	47.05	47.05	-61	4,681	-1.30%
2023/07/03	90	47.22	4	47.19	47.20	86	4,655	1.85%
2023/06/30	1	45.85	0	0.00	45.90	1	4,678	0.02%
2023/06/29	5	45.80	2	46.20	46.20	3	4,640	0.06%
2023/06/28	8	45.32	22	46.05	46.80	-14	4,514	-0.31%
2023/06/27	1	44.00	1	44.50	44.50	0	4,337	0.00%
2023/06/26	0	0.00	2	44.05	44.15	-2	4,197	-0.05%
2023/06/20	2	42.10	2	42.35	42.20	0	4,117	0.00%
2023/06/19	0	0.00	1	42.05	42.15	-1	4,180	-0.02%
2023/06/13	21	42.14	0	0.00	42.25	21	4,282	0.49%
2023/06/12	0	0.00	5	42.30	42.00	-5	4,258	-0.12%
2023/06/07	1.3	41.85	8	41.71	42.00	-6.7	4,177	-0.16%
2023/06/06	3	40.57	1	40.45	40.60	2	4,037	0.05%
2023/06/05	0	0.00	50	40.55	40.45	-50	4,008	-1.25%
2023/06/02	0	0.00	2	40.03	39.70	-2	3,934	-0.05%
2023/06/01	0	0.00	2	39.38	39.75	-2	3,952	-0.05%
2023/05/31	6	38.58	3	39.10	39.15	3	3,925	0.08%
2023/05/30	1	39.40	0	0.00	39.55	1	3,822	0.03%
2023/05/29	0	0.00	14	39.33	39.75	-14	3,788	-0.37%
2023/05/26	58	39.28	23	39.34	39.15	35	3,754	0.93%
2023/05/25	0	0.00	0	40.00	40.20	0	3,676	0.00%
2023/05/24	3	39.65	6	39.27	39.60	-3	3,587	-0.08%
2023/05/23	0	0.00	4	38.73	38.80	-4	3,503	-0.11%
2023/05/22	0	0.00	4	38.35	38.50	-4	3,467	-0.12%
2023/05/19	21	37.80	0	0.00	37.85	21	3,393	0.62%
2023/05/18	0	0.00	1	37.80	37.75	-1	3,357	-0.03%
2023/05/16	3	37.37	2	37.40	37.50	1	3,265	0.03%
2023/05/15	0	0.00	1	37.90	37.40	-1	3,211	-0.03%
2023/05/12	0	0.00	1	37.60	37.65	-1	3,149	-0.03%
2023/05/11	20	37.45	0	0.00	37.15	20	3,069	0.65%
2023/05/10	2	37.18	2.9	37.31	37.65	-0.9	2,987	-0.03%
2023/05/09	1	36.50	0	0.00	36.40	1	2,823	0.04%
2023/05/05	31	37.30	1.2	36.78	36.45	29.8	2,680	1.11%
2023/05/04	1	36.50	2.4	37.09	37.30	-1.4	2,307	-0.06%
2023/05/02	0	0.00	0.2	34.00	34.15	-0.2	2,163	-0.01%
2023/04/27	0	0.00	1.2	33.63	33.65	-1.2	2,147	-0.06%
2023/04/26	1	32.90	0	0.00	33.10	1	2,137	0.05%
2023/04/21	0	0.00	1	34.10	33.25	-1	2,086	-0.05%
2023/04/17	0	34.50	0	0.00	34.55	0	1,963	0.00%
2023/04/14	0	0.00	1	34.30	34.10	-1	1,923	-0.05%
2023/04/13	0	0.00	1	34.10	34.00	-1	1,886	-0.05%
2023/04/11	6	34.36	5	34.25	34.30	1	1,843	0.05%
2023/04/10	0	0.00	10	33.90	33.75	-10	1,732	-0.58%
2023/04/07	0	0.00	2	33.88	33.85	-2	1,708	-0.12%
2023/04/06	1	33.00	0	0.00	33.35	1	1,661	0.06%
2023/03/31	10	33.90	7	33.79	33.85	3	1,612	0.19%
2023/03/30	0	0.00	6	33.40	33.35	-6	1,504	-0.40%
2023/03/29	0	0.00	2	33.50	33.20	-2	1,489	-0.13%
2023/03/28	2	32.70	10	32.80	32.60	-8	1,460	-0.55%
2023/03/24	1	33.65	1	33.30	33.30	0	1,413	0.00%
2023/03/22	1	33.50	5	33.07	33.10	-4	1,330	-0.30%
2023/03/21	131	33.32	6	33.23	33.50	125	1,244	10.04%	大買/鉅額交易
2023/03/16	2	31.35	0	0.00	30.95	2	1,044	0.19%
2023/03/14	1	31.65	0	0.00	31.45	1	1,023	0.10%
2023/03/13	13	31.90	0	0.00	31.80	13	1,003	1.30%
2023/03/09	0	0.00	2	31.65	31.50	-2	961	-0.21%
2023/03/08	2	31.75	0	0.00	31.80	2	968	0.21%
2023/03/07	0	0.00	8	31.40	31.60	-8	950	-0.84%
2023/03/06	0	0.00	2	31.38	31.40	-2	921	-0.22%
2023/03/03	1	30.40	0	0.00	30.45	1	861	0.12%
2023/03/02	0	0.00	6	29.90	30.00	-6	832	-0.72%
2023/02/23	0	0.00	7	30.37	30.20	-7	832	-0.84%
2023/02/20	0	29.80	0	29.90	29.95	0	842	0.00%
2023/02/15	0	0.00	3	29.97	29.80	-3	932	-0.32%
2023/02/14	0	0.00	1	29.20	29.15	-1	923	-0.11%
2023/02/08	0	29.50	0	0.00	29.65	0	1,017	0.00%
2023/02/07	0	0.00	12	29.57	29.60	-12	1,074	-1.12%
2023/02/06	0	0.00	16	29.60	29.55	-16	1,108	-1.44%
2023/02/03	1	29.50	0	0.00	29.60	1	1,154	0.09%
2023/02/02	1	29.35	0	0.00	29.70	1	1,151	0.09%
2023/01/06	0	0.00	1	27.85	27.80	-1	1,164	-0.09%
2022/12/29	0	0.00	0	27.20	27.40	0	1,226	0.00%
2022/12/21	0	27.60	0	0.00	27.60	0	1,258	0.00%
2022/12/14	1	28.95	0	0.00	28.95	1	1,270	0.08%
2022/12/07	6	28.70	1	29.20	28.60	5	1,255	0.40%
2022/12/05	0	0.00	2	30.35	30.10	-2	1,227	-0.16%
2022/12/02	0	0.00	0.2	30.35	30.30	-0.2	1,216	-0.02%
2022/12/01	0.2	30.30	0	0.00	30.20	0.2	1,196	0.02%
2022/11/24	0	0.00	2.8	29.21	29.40	-2.8	1,174	-0.23%
2022/11/22	0	0.00	5	29.45	29.45	-5	1,193	-0.42%
2022/11/21	0	0.00	5	29.35	29.10	-5	1,201	-0.42%
2022/11/17	0	0.00	0.1	30.10	30.00	-0.1	1,185	-0.01%
2022/11/16	1	29.65	0	0.00	29.80	1	1,171	0.09%
2022/11/15	0	0.00	1	29.80	29.85	-1	1,158	-0.09%
2022/11/14	20	29.70	0	0.00	29.75	20	1,151	1.74%
2022/11/11	13	29.92	1	29.70	29.55	12	1,146	1.05%
2022/11/10	12	29.31	1	29.40	29.55	11	1,172	0.94%
2022/11/09	2	29.15	2	29.23	29.35	0	1,170	0.00%
2022/11/07	10	29.15	0	0.00	28.95	10	1,170	0.85%
2022/11/04	6	28.96	5	28.95	29.00	1	1,219	0.08%
2022/11/03	1	28.65	11	28.97	28.95	-10	1,200	-0.83%
2022/11/02	5	27.30	5	27.90	27.80	0	1,169	0.00%
2022/11/01	2	27.10	2	27.25	27.35	0	1,185	0.00%
2022/09/16	0	0.00	1	27.90	27.85	-1	1,338	-0.07%
2022/08/26	1	29.00	0	0.00	29.30	1	1,922	0.05%
2022/08/17	1	29.35	1	29.55	29.40	0	2,493	0.00%
2022/08/12	2	28.75	30	28.60	28.80	-28	2,350	-1.19%
2022/08/11	2	28.88	10	28.95	29.00	-8	2,333	-0.34%
2022/08/10	7	27.45	0	0.00	28.20	7	2,270	0.31%
2022/08/09	3	27.45	0	0.00	27.45	3	2,272	0.13%
2022/08/05	0	0.00	1	29.55	29.40	-1	2,206	-0.05%
2022/08/02	0	0.00	1	29.20	29.00	-1	2,235	-0.04%
2022/08/01	1	29.70	0	0.00	29.65	1	2,272	0.04%
2022/07/27	0	29.00	0	0.00	29.30	0	2,271	0.00%
2022/07/15	0	0.00	1	27.50	28.10	-1	2,431	-0.04%
2022/07/11	0	0.00	0	29.20	27.20	0	2,554	0.00%
2022/07/08	0	0.00	0	27.90	27.55	0	3,058	0.00%
2022/07/01	0	0.00	3	27.33	26.55	-3	3,242	-0.09%
2022/06/29	6	29.80	3	29.75	29.80	3	3,199	0.09%
2022/06/23	10	29.50	1	30.20	29.75	9	3,278	0.27%
2022/06/22	21	30.00	0	0.00	29.80	21	3,263	0.64%
2022/06/21	0	0.00	4	30.45	30.80	-4	3,253	-0.12%
2022/06/20	50	31.10	0	0.00	29.90	50	3,255	1.54%
2022/06/17	1	31.75	1	32.25	31.85	0	3,217	0.00%
2022/06/16	63	34.02	64	33.02	32.35	-1	3,187	-0.03%
2022/06/15	3	32.08	0	0.00	32.65	3	3,045	0.10%
2022/06/13	5	31.91	8	32.00	31.70	-3	2,998	-0.10%
2022/06/10	0	0.00	2	33.45	33.15	-2	2,976	-0.07%
2022/06/09	0	0.00	6	32.95	33.15	-6	2,930	-0.20%
2022/06/08	0	0.00	3	33.60	33.35	-3	2,911	-0.10%
2022/06/07	1	33.30	0	0.00	33.35	1	2,886	0.03%
2022/06/06	1	33.25	3	33.88	33.50	-2	2,857	-0.07%
2022/06/02	20	33.97	22	34.19	34.10	-2	2,810	-0.07%
2022/06/01	0	0.00	1	32.35	32.35	-1	2,504	-0.04%
2022/05/31	2	31.70	0	0.00	31.05	2	2,460	0.08%
2022/05/30	0	0.00	0	31.60	31.80	0	2,449	0.00%
2022/05/27	0	0.00	1	31.50	31.40	-1	2,441	-0.04%
2022/05/26	17	32.22	4	32.21	31.80	13	2,416	0.54%
2022/05/10	0	0.00	5	30.00	30.25	-5	2,468	-0.20%
2022/04/29	0	0.00	2	32.50	32.75	-2	2,506	-0.08%
2022/04/28	1	32.70	1	32.90	32.40	0	2,513	0.00%
2022/04/27	0	0.00	1	31.10	31.35	-1	2,459	-0.04%
2022/04/26	1	32.30	4	32.15	32.10	-3	2,442	-0.12%
2022/04/25	0	0.00	1	32.40	32.00	-1	2,458	-0.04%
2022/04/22	2	33.95	4	33.53	33.60	-2	2,462	-0.08%
2022/04/21	12	33.93	0	0.00	33.75	12	2,474	0.48%
2022/04/20	2	33.00	0	0.00	33.00	2	2,439	0.08%
2022/04/18	3	33.50	0	0.00	32.70	3	2,459	0.12%
2022/04/15	4.1	33.80	4	33.80	33.95	0.1	2,426	0.00%
2022/04/14	7	34.76	36	34.95	34.30	-29	2,404	-1.21%
2022/04/13	1	31.10	0	0.00	33.90	1	1,924	0.05%
2022/04/12	1	30.75	0	0.00	30.85	1	1,836	0.05%
2022/04/07	30.1	33.00	0	0.00	32.20	30.1	1,863	1.61%
2022/03/31	1	34.25	0	0.00	34.10	1	2,197	0.05%
2022/03/30	1	34.25	1	34.60	34.55	0	2,310	0.00%
2022/03/29	0	0.00	71	34.32	34.10	-71	2,298	-3.09%
2022/03/28	1	34.95	0	0.00	34.80	1	2,305	0.04%
2022/03/25	14	34.40	0	0.00	34.40	14	2,288	0.61%
2022/03/24	32	34.29	0	0.00	34.35	32	2,329	1.37%
2022/03/22	25	34.20	0	0.00	34.20	25	2,396	1.04%
2022/03/21	0	0.00	1	34.30	34.20	-1	2,444	-0.04%
2022/03/17	0	0.00	1	33.75	33.75	-1	2,594	-0.04%
2022/03/16	3	33.15	0	0.00	33.15	3	2,700	0.11%
2022/03/15	1	33.35	0	0.00	33.45	1	3,034	0.03%
2022/03/14	2	34.28	0	0.00	34.15	2	3,549	0.06%
2022/03/09	2	33.35	2	33.68	33.70	0	3,969	0.00%
2022/03/08	1	34.05	0	0.00	33.15	1	4,042	0.02%
2022/03/07	1	35.00	0	0.00	34.10	1	4,088	0.02%
2022/03/02	1	35.60	0	0.00	35.75	1	4,187	0.02%
2022/03/01	1	36.00	0	0.00	35.80	1	4,262	0.02%
2022/02/24	1	35.30	1	35.55	35.35	0	4,384	0.00%
2022/02/23	8	36.81	5	36.75	36.45	3	4,420	0.07%
2022/02/22	6	36.68	9	36.81	36.80	-3	4,493	-0.07%
2022/02/21	4	36.41	1	36.65	36.60	3	4,631	0.06%
2022/02/18	2.4	35.88	0	0.00	35.90	2.4	4,646	0.05%
2022/02/15	0.1	35.00	0	0.00	34.65	0.1	4,766	0.00%
2022/02/14	2	34.99	0	0.00	34.95	2	4,786	0.04%
2022/02/11	0	35.60	0	0.00	35.70	0	4,842	0.00%
2022/02/10	0	36.00	2	35.95	36.10	-2	4,866	-0.04%
2022/02/09	4	36.20	0	0.00	36.25	4	4,881	0.08%
2022/02/08	1	36.35	1	36.55	36.40	0	4,932	0.00%
2022/02/07	1	35.45	1.9	35.63	35.95	-0.9	5,065	-0.02%
2022/01/26	0	35.45	0	0.00	35.15	0	5,190	0.00%
2022/01/25	2	35.15	0	0.00	35.10	2	5,340	0.04%
2022/01/21	2	36.10	0	0.00	35.90	2	5,403	0.04%
2022/01/20	0.2	36.50	0	0.00	36.70	0.2	5,523	0.00%
2022/01/18	0	0.00	1	36.55	36.55	-1	5,639	-0.02%
2022/01/17	0	0.00	2	36.75	36.80	-2	5,628	-0.04%
2022/01/14	5	35.45	1	35.50	35.50	4	5,606	0.07%
2022/01/13	3	36.27	0	0.00	36.20	3	5,596	0.05%
2022/01/12	4	36.30	0	0.00	36.20	4	5,610	0.07%
2022/01/11	5	36.63	0	0.00	36.40	5	5,642	0.09%
2022/01/06	5	37.37	4	37.63	37.40	1	5,641	0.02%
2022/01/05	3	37.67	0	0.00	37.65	3	5,650	0.05%
2022/01/03	0	0.00	10	38.48	38.20	-10	5,697	-0.18%
2021/12/28	0	0.00	29	39.43	39.10	-29	5,831	-0.50%
2021/12/27	8	39.08	18	39.01	39.00	-10	5,740	-0.17%
2021/12/24	0	0.00	34	38.21	38.20	-34	5,696	-0.60%
2021/12/23	1	37.55	2	37.60	37.55	-1	5,638	-0.02%
2021/12/21	1	37.40	65	37.47	37.40	-64	5,647	-1.13%
2021/12/20	0	0.00	10.5	37.82	37.65	-10.5	5,633	-0.19%
2021/12/17	6.2	37.14	0	0.00	37.05	6.2	5,606	0.11%
2021/12/16	11	37.40	0	0.00	37.45	11	5,577	0.20%
2021/12/15	1	37.55	0.3	37.60	37.45	0.7	5,545	0.01%
2021/12/14	4	37.24	41	37.37	37.25	-37	5,515	-0.67%
2021/12/13	14	38.78	1.5	38.25	38.25	12.5	5,440	0.23%
2021/12/10	3.1	39.12	1	38.80	38.85	2.1	5,412	0.04%
2021/12/09	18.8	40.27	0	0.00	39.65	18.8	5,331	0.35%
2021/12/08	73	40.27	56.2	40.55	41.60	16.8	5,041	0.33%
2021/12/07	9	38.93	2	38.65	38.75	7	4,536	0.15%
2021/12/06	26	38.82	10	38.55	38.40	16	4,408	0.36%
2021/12/03	4	38.73	5	38.41	38.65	-1	4,258	-0.02%
2021/12/01	6	38.14	1	38.10	38.20	5	4,204	0.12%
2021/11/29	5	37.05	0	0.00	36.80	5	4,188	0.12%
2021/11/26	1	37.65	6	37.58	37.35	-5	4,199	-0.12%
2021/11/24	4	38.18	0	0.00	38.50	4	4,211	0.09%
2021/11/23	0	0.00	1	38.15	37.50	-1	4,181	-0.02%
2021/11/22	1	37.80	1	37.70	38.00	0	4,188	0.00%
2021/11/19	1	37.25	3	37.85	37.20	-2	4,210	-0.05%
2021/11/18	15	38.38	29	38.88	37.85	-14	4,200	-0.33%
2021/11/16	3	37.90	0	0.00	37.60	3	4,151	0.07%
2021/11/15	1	38.50	3.6	38.17	38.40	-2.6	4,129	-0.06%
2021/11/10	1	38.00	1.9	37.76	37.85	-0.9	4,364	-0.02%
2021/11/08	1	37.00	2	36.93	37.00	-1	4,764	-0.02%
2021/11/05	3	37.08	3	37.10	37.10	0	4,832	0.00%
2021/11/04	4	37.46	2	37.83	38.00	2	4,843	0.04%
2021/11/03	2	36.83	4.6	36.65	36.85	-2.6	4,895	-0.05%
2021/11/02	4.1	36.33	7.7	36.41	35.60	-3.6	4,847	-0.07%
2021/11/01	0	0.00	3	35.00	35.40	-3	4,760	-0.06%
2021/10/29	0.9	35.05	1	35.10	35.35	-0.1	4,908	0.00%
2021/10/28	1	35.25	10.2	35.11	34.60	-9.2	5,044	-0.18%
2021/10/27	4.2	33.80	0.9	34.20	34.75	3.2	5,276	0.06%
2021/10/22	1	32.35	0	0.00	32.25	1	5,605	0.02%
2021/10/21	0.2	33.00	0	0.00	32.85	0.2	5,703	0.00%
2021/10/20	0.5	33.77	0	0.00	33.55	0.5	5,783	0.01%
2021/10/12	10.1	30.40	1	30.25	31.50	9.1	5,919	0.15%
2021/10/08	5	31.10	23	30.85	30.80	-18	6,082	-0.30%
2021/10/07	0	0.00	1	31.45	31.30	-1	7,076	-0.01%
2021/10/04	0.2	31.95	0	0.00	31.80	0.2	8,042	0.00%
2021/10/01	0	0.00	20	32.43	32.40	-20	8,144	-0.25%
2021/09/30	0	0.00	1	33.35	33.25	-1	8,173	-0.01%
2021/09/27	1	32.45	2	32.60	32.60	-1	8,505	-0.01%
2021/09/24	16	33.40	5	33.65	33.15	11	9,105	0.12%
2021/09/23	2	32.35	0	0.00	32.35	2	9,144	0.02%
2021/09/22	6	30.70	0	0.00	31.05	6	9,534	0.06%
2021/09/16	3	31.32	0	0.00	30.90	3	9,729	0.03%
2021/09/15	1	31.05	0	0.00	31.05	1	9,973	0.01%
2021/09/13	1	31.85	0	0.00	31.70	1	10,307	0.01%
2021/09/09	1	31.55	1	31.55	31.55	0	10,474	0.00%
2021/09/08	0	0.00	3	31.60	30.85	-3	10,699	-0.03%
2021/09/06	0	0.00	4	32.65	31.90	-4	10,908	-0.04%
2021/09/02	1	33.10	4	33.85	33.10	-3	11,091	-0.03%
2021/09/01	0	0.00	3	33.60	33.65	-3	11,238	-0.03%
2021/08/31	2	33.10	0	0.00	33.50	2	11,246	0.02%
2021/08/30	17	33.72	9	33.50	33.35	8	11,271	0.07%
2021/08/24	5	32.55	4	32.58	32.50	1	11,467	0.01%
2021/08/23	2	33.10	10	32.45	32.70	-8	11,562	-0.07%
2021/08/20	10	31.95	1	31.60	31.50	9	11,539	0.08%
2021/08/19	4	31.61	12	31.81	31.40	-8	11,588	-0.07%
2021/08/18	30	32.23	1	31.30	32.80	29	11,624	0.25%
2021/08/17	3	32.40	1	32.40	31.30	2	11,842	0.02%
2021/08/16	6	32.77	0	0.00	32.75	6	11,849	0.05%
2021/08/13	11	34.50	1	34.60	33.95	10	11,822	0.08%
2021/08/12	12	35.34	3	35.28	35.20	9	11,806	0.08%
2021/08/11	7	35.56	18	35.48	35.05	-11	12,117	-0.09%
2021/08/10	1	37.30	1	36.60	36.55	0	12,109	0.00%
2021/08/09	3	36.90	1	36.65	35.95	2	12,111	0.02%
2021/08/06	27	37.56	15	37.28	37.20	12	12,112	0.10%
2021/08/05	4	36.75	3	36.73	37.30	1	11,922	0.01%
2021/08/04	4	36.55	0	0.00	36.40	4	11,955	0.03%
2021/08/03	3	36.23	4	36.40	36.85	-1	12,084	-0.01%
2021/08/02	8	36.39	9	36.42	36.40	-1	12,072	-0.01%
2021/07/30	0	0.00	1	35.55	35.45	-1	11,974	-0.01%
2021/07/29	2	35.25	1	35.60	35.65	1	12,025	0.01%
2021/07/28	0	0.00	1	35.45	35.45	-1	12,152	-0.01%
2021/07/27	53	36.24	2	36.60	35.65	51	12,288	0.42%
2021/07/26	5	36.60	9	37.21	36.75	-4	12,343	-0.03%
2021/07/23	17	35.60	23	35.42	35.55	-6	12,578	-0.05%
2021/07/22	1	34.05	1	34.25	34.40	0	12,838	0.00%
2021/07/21	0	0.00	4	34.25	33.30	-4	12,832	-0.03%
2021/07/20	3	34.00	1	34.15	34.00	2	12,912	0.02%
2021/07/19	4	34.80	0	0.00	34.90	4	12,937	0.03%
2021/07/16	1.1	35.39	3	35.67	35.35	-1.9	13,121	-0.01%
2021/07/15	2	35.45	2	35.00	35.20	0	13,165	0.00%
2021/07/14	53	37.69	43	36.44	35.55	10	13,131	0.08%
2021/07/13	18	38.36	25	38.73	39.35	-7	12,255	-0.06%
2021/07/12	4	35.75	18	35.42	35.80	-14	11,596	-0.12%
2021/07/09	5	35.16	24	35.17	34.90	-19	11,514	-0.17%
2021/07/08	0	0.00	12	35.64	35.45	-12	11,576	-0.10%
2021/07/07	4	34.75	0	0.00	34.65	4	11,594	0.03%
2021/07/06	8	35.20	18	35.29	35.05	-10	11,704	-0.09%
2021/07/05	9	35.93	15	35.75	35.80	-6	11,852	-0.05%
2021/07/02	2	35.83	26	35.17	34.95	-24	11,797	-0.20%
2021/07/01	64	36.61	13	35.27	34.80	51	11,781	0.43%
2021/06/30	7	34.04	6	34.14	34.75	1	11,284	0.01%
2021/06/29	14	34.89	9	34.97	34.50	5	11,136	0.04%
2021/06/28	0	0.00	4	34.05	34.40	-4	10,778	-0.04%
2021/06/25	3	34.05	1	33.55	33.40	2	10,796	0.02%
2021/06/24	66	34.50	68	34.13	33.95	-2	10,849	-0.02%
2021/06/23	11	33.66	17	33.89	34.10	-6	10,711	-0.06%
2021/06/22	4	32.66	5	32.82	32.65	-1	10,780	-0.01%
2021/06/21	6	32.28	5	32.43	32.30	1	11,991	0.01%
2021/06/18	5	33.59	3	33.40	33.20	2	12,188	0.02%
2021/06/17	67	32.70	76	33.66	33.65	-9	12,287	-0.07%
2021/06/16	8	32.74	0	0.00	32.80	8	12,266	0.07%
2021/06/15	2	33.18	5	32.98	33.35	-3	12,663	-0.02%
2021/06/11	4	32.51	0	0.00	31.95	4	12,703	0.03%
2021/06/10	22	32.53	22	32.88	32.50	0	12,714	0.00%
2021/06/09	4	32.44	6	32.84	32.25	-2	12,670	-0.02%
2021/06/08	2	31.85	2	32.03	31.85	0	12,606	0.00%
2021/06/07	1	31.25	10	31.25	31.50	-9	12,654	-0.07%
2021/06/04	1	31.45	0	0.00	31.45	1	12,799	0.01%
2021/06/03	10	31.90	2	32.00	32.05	8	12,866	0.06%
2021/06/02	5	31.73	10	32.20	31.70	-5	12,999	-0.04%
2021/06/01	43.1	32.86	39	33.09	32.65	4.1	13,120	0.03%
2021/05/31	1	32.15	11	32.14	32.20	-10	13,123	-0.08%
2021/05/28	0	0.00	7	31.60	31.50	-7	13,203	-0.05%
2021/05/27	4	31.20	3	30.95	30.90	1	13,926	0.01%
2021/05/26	6	31.08	1	31.00	31.20	5	14,731	0.03%
2021/05/25	30	30.81	29	31.14	31.50	1	14,771	0.01%
2021/05/24	13	29.52	5	29.80	29.95	8	14,668	0.05%
2021/05/21	2	29.20	1	29.65	29.25	1	15,180	0.01%
2021/05/20	7	29.22	13	29.26	28.75	-6	15,279	-0.04%
2021/05/19	33	29.73	21	29.69	29.85	12	15,364	0.08%
2021/05/18	7	27.84	4	28.35	28.35	3	15,190	0.02%
2021/05/17	0	0.00	10	26.50	25.80	-10	15,148	-0.07%
2021/05/14	0	0.00	1	28.10	28.45	-1	15,049	-0.01%
2021/05/13	10	27.90	9	28.24	28.35	1	14,977	0.01%
2021/05/12	3	29.73	7	28.48	28.40	-4	15,139	-0.03%
2021/05/11	33	30.79	22	30.72	30.10	11	14,962	0.07%
2021/05/10	5	32.72	13	32.62	32.70	-8	14,811	-0.05%
2021/05/07	2	33.03	6	32.90	33.40	-4	14,822	-0.03%
2021/05/06	36	32.65	3	32.68	31.95	33	14,811	0.22%
2021/05/05	28	33.53	7	33.22	32.90	21	14,775	0.14%
2021/05/04	31	33.53	13	33.70	32.80	18	14,681	0.12%
2021/05/03	12	34.52	6	35.03	35.30	6	14,512	0.04%
2021/04/29	67	35.75	14	36.10	35.40	53	14,359	0.37%
2021/04/28	13	35.67	43	35.59	36.70	-30	13,913	-0.22%
2021/04/27	2	33.88	1	33.80	33.75	1	13,619	0.01%
2021/04/26	2	34.55	4	35.13	34.50	-2	13,771	-0.01%
2021/04/23	2	33.28	5	34.18	34.50	-3	13,707	-0.02%
2021/04/22	19	34.81	17	34.62	33.50	2	13,883	0.01%
2021/04/21	0	0.00	16	34.94	35.10	-16	13,962	-0.11%
2021/04/20	18	34.38	2	34.53	34.25	16	13,870	0.12%
2021/04/19	3	33.48	13	33.43	34.05	-10	13,816	-0.07%
2021/04/16	10	33.10	18	33.07	33.35	-8	13,858	-0.06%
2021/04/15	7	32.61	3	32.65	32.60	4	13,906	0.03%
2021/04/14	14	32.06	14	32.05	32.15	0	13,938	0.00%
2021/04/13	8	32.98	11	33.32	32.80	-3	13,967	-0.02%
2021/04/12	15	33.82	6	33.59	33.45	9	13,970	0.06%
2021/04/09	10	34.20	20	33.99	34.10	-10	13,870	-0.07%
2021/04/08	2	33.40	10	33.41	33.55	-8	13,661	-0.06%
2021/04/07	12	32.94	8	32.76	32.85	4	13,537	0.03%
2021/04/06	14	32.23	4	32.29	32.25	10	13,476	0.07%
2021/04/01	6	31.76	9	31.69	31.75	-3	13,464	-0.02%
2021/03/31	0	0.00	7	31.71	31.70	-7	13,526	-0.05%
2021/03/30	7	31.72	5	31.86	32.00	2	13,573	0.01%
2021/03/29	13	31.31	5	31.40	31.30	8	13,504	0.06%
2021/03/26	4	31.63	8	31.71	31.70	-4	13,511	-0.03%
2021/03/25	32	31.71	25	31.67	31.40	7	13,605	0.05%
2021/03/24	80	32.82	53.1	32.75	32.70	26.9	13,600	0.20%
2021/03/23	13	30.01	32	30.53	31.00	-19	12,386	-0.15%
2021/03/22	12	30.06	1	30.25	30.25	11	12,194	0.09%
2021/03/19	21	30.33	21	30.30	30.50	0	12,191	0.00%
2021/03/18	41	30.13	29	30.14	30.00	12	12,147	0.10%
2021/03/17	23	29.30	19	29.26	29.10	4	11,943	0.03%
2021/03/16	11	29.00	11	28.89	28.80	0	12,073	0.00%
2021/03/15	7	28.84	6	28.95	29.00	1	12,463	0.01%
2021/03/12	9	28.67	4	28.85	28.60	5	12,568	0.04%
2021/03/11	1	28.50	9	28.70	28.75	-8	13,343	-0.06%
2021/03/10	11	28.61	37	28.81	28.35	-26	13,647	-0.19%
2021/03/09	4	27.50	7	27.80	28.00	-3	13,935	-0.02%
2021/03/08	45	27.93	25	27.82	27.95	20	13,984	0.14%
2021/03/05	50	28.64	8	29.09	28.45	42	14,005	0.30%
2021/03/04	70	28.43	96	28.63	28.80	-26	14,031	-0.19%
2021/03/03	41	28.45	20	28.58	28.40	21	14,210	0.15%
2021/03/02	45	29.47	80	29.52	28.70	-35	14,358	-0.24%
2021/02/26	86	28.17	99	28.36	28.10	-13	13,726	-0.09%
2021/02/25	13	26.92	5	26.97	26.95	8	13,054	0.06%
2021/02/24	19	26.88	8	26.96	26.65	11	13,159	0.08%
2021/02/23	40	27.51	51	27.40	27.40	-11	13,079	-0.08%
2021/02/22	1	26.20	7	26.32	26.55	-6	12,617	-0.05%
2021/02/19	12	26.17	26	26.06	26.15	-14	12,705	-0.11%
2021/02/18	14	26.01	73	25.76	26.05	-59	13,038	-0.45%
2021/02/17	0	0.00	41	24.79	24.90	-41	13,491	-0.30%
2021/02/05	38	24.22	31	24.42	24.15	7	13,541	0.05%
2021/02/04	30	24.42	0	0.00	24.35	30	13,579	0.22%
2021/02/03	4	24.94	115	25.01	24.85	-111	13,631	-0.81%	大賣/鉅額交易
2021/02/02	1	24.20	4	24.29	24.20	-3	13,605	-0.02%
2021/02/01	0	0.00	2	24.03	23.90	-2	13,654	-0.01%
2021/01/29	5	24.05	21	24.19	23.65	-16	13,663	-0.12%
2021/01/28	6	24.02	5	24.22	24.40	1	13,720	0.01%
2021/01/27	13	24.07	11	24.14	24.00	2	13,791	0.01%
2021/01/26	23	23.51	0	0.00	23.55	23	14,159	0.16%
2021/01/25	17	23.52	38	23.79	23.90	-21	14,129	-0.15%
2021/01/22	22	24.07	2	24.05	24.10	20	14,149	0.14%
2021/01/21	10	24.37	26	24.28	24.15	-16	14,222	-0.11%
2021/01/20	190	25.41	0	0.00	24.75	190	14,240	1.33%	大買/鉅額交易
2021/01/19	34	26.45	68	26.02	25.85	-34	14,219	-0.24%
2021/01/18	129	25.69	63	25.73	25.60	66	14,175	0.47%	大買/
2021/01/15	57	26.19	58	26.27	26.35	-1	14,279	-0.01%
2021/01/14	13	26.97	23	26.49	27.20	-10	14,786	-0.07%
2021/01/13	2	25.70	102	25.86	25.90	-100	15,460	-0.65%	大賣/
2021/01/12	125	25.66	38	25.81	25.55	87	15,476	0.56%	大買/
2021/01/11	6	26.07	12	25.95	26.25	-6	15,595	-0.04%
2021/01/08	53	25.59	33	25.67	25.60	20	15,511	0.13%
2021/01/07	0	0.00	37	25.56	25.55	-37	15,580	-0.24%
2021/01/06	91	25.41	48	25.52	25.30	43	15,616	0.28%
2021/01/05	7	26.00	6	25.83	26.20	1	15,576	0.01%
2021/01/04	10	25.62	82	25.54	25.50	-72	15,507	-0.46%
2020/12/31	48	25.21	4	25.33	25.25	44	15,490	0.28%
2020/12/30	42	25.37	8	25.48	25.35	34	15,492	0.22%
2020/12/29	6	25.79	3	25.72	25.75	3	15,499	0.02%
2020/12/28	9	25.75	35	25.36	25.75	-26	15,443	-0.17%
2020/12/25	76	25.07	50	25.17	25.10	26	15,368	0.17%
2020/12/24	12	25.26	84	25.38	25.25	-72	15,292	-0.47%
2020/12/23	9	24.81	0	0.00	24.85	9	15,214	0.06%
2020/12/22	87	25.16	5	25.22	24.80	82	15,269	0.54%
2020/12/21	59	25.48	47	25.60	25.70	12	15,191	0.08%
2020/12/18	13	26.14	27	25.84	26.50	-14	15,033	-0.09%
2020/12/17	23	25.40	15	25.43	25.40	8	14,779	0.05%
2020/12/16	4	25.78	21	25.95	25.75	-17	14,749	-0.12%
2020/12/15	31	25.54	1	25.70	25.40	30	14,713	0.20%
2020/12/14	5	26.19	3	26.48	26.05	2	14,594	0.01%
2020/12/11	8	26.11	7	25.98	26.10	1	14,537	0.01%
2020/12/10	16	26.94	14	27.61	27.05	2	14,332	0.01%
2020/12/09	24	27.23	25	27.39	27.80	-1	14,215	-0.01%
2020/12/08	6	26.06	20	26.48	26.15	-14	13,847	-0.10%
2020/12/07	52	26.76	40	26.87	26.50	12	13,754	0.09%
2020/12/04	13	24.90	20	25.02	25.65	-7	12,973	-0.05%
2020/12/03	35	24.74	31	24.83	24.50	4	12,803	0.03%
2020/12/02	17	24.16	9	24.20	24.15	8	12,762	0.06%
2020/12/01	4	23.63	9	24.15	24.20	-5	13,696	-0.04%
2020/11/30	14	23.99	3	24.02	23.70	11	14,329	0.08%
2020/11/27	10	24.13	30	24.14	24.10	-20	14,307	-0.14%
2020/11/26	11	23.27	87	23.47	24.00	-76	14,206	-0.53%
2020/11/25	64	23.11	16	23.40	23.10	48	13,931	0.34%
2020/11/24	28	23.45	22.4	23.74	23.25	5.7	13,896	0.04%
2020/11/23	28	23.56	13	23.55	23.55	15	13,828	0.11%
2020/11/20	11	23.31	9	23.32	23.25	2	13,763	0.01%
2020/11/19	14	23.20	10	23.30	23.15	4	13,842	0.03%
2020/11/18	26	23.16	32.1	23.38	23.10	-6.1	14,019	-0.04%
2020/11/17	73	23.80	25	23.59	23.45	48	14,150	0.34%
2020/11/16	36	23.42	50	23.68	23.95	-14	14,077	-0.10%
2020/11/13	0	0.00	13	22.73	22.80	-13	13,799	-0.09%
2020/11/12	6	22.33	6	22.65	22.40	0	14,186	0.00%
2020/11/11	0	0.00	8	22.38	22.65	-8	14,869	-0.05%
2020/11/10	12	22.44	15	22.76	22.25	-3	15,658	-0.02%
2020/11/09	8	22.35	10	22.53	22.40	-2	16,236	-0.01%
2020/11/06	3.1	22.09	2	22.40	22.05	1.1	16,698	0.01%
2020/11/05	2.1	22.11	4	22.28	22.20	-1.9	16,657	-0.01%
2020/11/04	4	21.88	6	22.23	22.30	-2	16,608	-0.01%
2020/11/03	26	22.39	214	23.07	22.10	-188	16,534	-1.14%	大賣/鉅額交易
2020/11/02	7	21.87	5	22.12	21.90	2	16,295	0.01%
2020/10/30	18	21.99	4	22.58	21.65	14	16,540	0.08%
2020/10/29	7	21.63	12	22.23	22.35	-5	16,403	-0.03%
2020/10/28	25	22.33	6	22.50	22.15	19	16,304	0.12%
2020/10/27	38	22.88	41	23.17	22.85	-3	16,142	-0.02%
2020/10/26	32	23.17	3	23.37	22.90	29	15,990	0.18%
2020/10/23	13	23.59	1	23.70	23.55	12	15,775	0.08%
2020/10/22	21	23.81	1	24.30	23.75	20	15,613	0.13%
2020/10/21	217	23.50	60	23.36	24.45	157	14,920	1.05%	大買/鉅額交易
2020/10/20	4	22.08	12	22.29	22.25	-8	14,004	-0.06%
2020/10/19	35	22.16	34	22.33	21.90	1	13,998	0.01%
2020/10/16	17	21.65	10	21.99	21.60	7	13,910	0.05%
2020/10/15	18	22.09	18	22.27	21.90	0	13,897	0.00%
2020/10/14	13	21.85	16	21.90	21.80	-3	13,729	-0.02%
2020/10/13	12	21.56	18	21.83	21.30	-6	13,649	-0.04%
2020/10/12	5	21.34	5	21.58	21.25	0	13,585	0.00%
2020/10/08	6	21.26	15	21.32	21.25	-9	13,593	-0.07%
2020/10/07	4	20.93	14	21.18	21.10	-10	13,600	-0.07%
2020/10/06	4	20.93	13	21.03	20.95	-9	13,778	-0.07%
2020/10/05	10	20.45	22	20.64	20.60	-12	13,761	-0.09%
2020/09/30	0	0.00	10	20.21	20.30	-10	13,768	-0.07%
2020/09/28	4	19.70	4	19.90	19.75	0	13,934	0.00%
2020/09/25	13	19.27	2	19.45	18.95	11	14,248	0.08%
2020/09/24	4	19.69	3	19.65	19.65	1	14,786	0.01%
2020/09/23	6	20.13	3	20.15	20.15	3	14,746	0.02%
2020/09/22	2	20.55	2	20.20	20.20	0	14,708	0.00%
2020/09/21	11	20.85	0	0.00	20.70	11	14,647	0.08%
2020/09/18	7	21.01	9	21.28	21.15	-2	14,606	-0.01%
2020/09/17	2	20.80	6	21.18	21.15	-4	14,567	-0.03%
2020/09/16	20	20.90	2	21.25	20.70	18	14,510	0.12%
2020/09/15	6	21.19	0	0.00	21.15	6	14,397	0.04%
2020/09/14	6	21.09	41	21.16	21.10	-35	14,325	-0.24%
2020/09/11	24	20.34	1	20.35	20.15	23	14,108	0.16%
2020/09/10	3	21.05	2	21.05	20.90	1	14,005	0.01%
2020/09/09	25	20.27	13	20.55	20.60	12	13,882	0.09%
2020/09/08	30	20.83	12	21.20	20.60	18	13,778	0.13%
2020/09/07	38	21.77	24	21.85	21.15	14	13,579	0.10%
2020/09/04	31	22.30	25	22.75	22.50	6	13,177	0.05%
2020/09/03	7	21.83	71	21.96	22.55	-64	12,118	-0.53%
2020/09/02	22	20.64	1	20.45	20.50	21	11,319	0.19%
2020/09/01	3	20.15	7	20.67	20.85	-4	11,092	-0.04%
2020/08/31	4	19.98	0	0.00	20.00	4	10,852	0.04%
2020/08/28	0	0.00	8	20.30	20.10	-8	10,805	-0.07%
2020/08/27	12	19.86	3	19.97	19.80	9	10,709	0.08%
2020/08/26	12	20.40	7.2	20.67	20.25	4.8	10,649	0.05%
2020/08/25	16	20.40	5	20.57	20.25	11	10,562	0.10%
2020/08/24	13	20.52	5	20.73	20.55	8	10,492	0.08%
2020/08/21	33	20.52	39.3	20.72	21.00	-6.3	10,543	-0.06%
2020/08/20	26	19.96	11	20.68	19.35	15	10,259	0.15%
2020/08/19	11	21.46	5	21.26	21.45	6	9,813	0.06%
2020/08/18	19	21.66	11	21.80	21.70	8	9,455	0.08%
2020/08/17	46	21.65	115	21.36	21.70	-69	8,947	-0.77%	大賣/
2020/08/14	34	20.33	55	20.47	20.55	-21	8,193	-0.26%
2020/08/13	96	19.28	67	19.28	19.60	29	7,372	0.39%
2020/08/12	13	17.93	65	17.82	17.85	-52	6,571	-0.79%
2020/08/10	2	16.65	0	0.00	16.55	2	5,991	0.03%
2020/08/07	20	17.08	20	17.33	17.10	0	5,947	0.00%
2020/08/06	22	17.17	11	17.18	17.15	11	5,891	0.19%
2020/08/05	1	17.00	5	17.05	17.00	-4	5,686	-0.07%
2020/08/03	2	16.00	15	15.83	15.90	-13	5,459	-0.24%
2020/07/30	10	15.30	0	0.00	15.65	10	5,394	0.19%
2020/07/28	5	15.50	8	15.14	15.10	-3	5,383	-0.06%
2020/07/27	6	15.69	0	0.00	15.70	6	5,373	0.11%
2020/07/24	1	15.90	10	16.05	15.55	-9	5,273	-0.17%
2020/07/23	9	16.15	31	16.10	16.25	-22	5,194	-0.42%
2020/07/22	10	16.38	20	16.20	16.45	-10	5,113	-0.20%
2020/07/21	1	16.15	2	16.20	16.15	-1	4,957	-0.02%
2020/07/15	3	16.08	3	16.08	15.70	0	4,691	0.00%
2020/07/14	5	16.24	5	16.26	16.25	0	4,620	0.00%
2020/07/13	5	16.10	5	16.51	16.50	0	4,581	0.00%
2020/07/09	0	0.00	1	16.05	15.80	-1	4,346	-0.02%
2020/07/08	1	16.05	7	15.97	16.05	-6	4,320	-0.14%
2020/07/07	8	15.68	9	16.07	15.75	-1	4,218	-0.02%
2020/07/06	77	16.24	6	16.28	16.25	71	4,102	1.73%
2020/07/03	6	15.40	63	15.84	16.10	-57	3,749	-1.52%
2020/07/02	0	0.00	16	14.54	14.65	-16	3,103	-0.52%
2020/07/01	0	0.00	3	14.22	14.20	-3	3,063	-0.10%
2020/06/30	2	14.05	0	0.00	14.05	2	3,063	0.07%
2020/06/29	4	14.08	0	0.00	13.95	4	3,068	0.13%
2020/06/24	2	14.25	4	14.43	14.25	-2	3,058	-0.07%
2020/06/23	2	14.10	0	0.00	14.05	2	3,093	0.06%
2020/06/22	6	14.18	0	0.00	14.15	6	3,183	0.19%
2020/06/19	0	0.00	8	14.43	14.25	-8	3,219	-0.25%
2020/06/18	0	0.00	2	14.25	14.20	-2	3,212	-0.06%
2020/06/16	0	0.00	52	14.05	14.15	-52	3,217	-1.62%
2020/06/15	4	13.78	30	14.00	13.75	-26	3,278	-0.79%
2020/06/12	35	13.88	0	0.00	14.05	35	3,282	1.07%
2020/06/11	68	14.58	50	14.60	14.25	18	3,291	0.55%
2020/06/10	8	14.59	0	0.00	14.65	8	3,294	0.24%
2020/06/09	2	14.75	0	0.00	14.75	2	3,343	0.06%
2020/06/08	11	14.80	0	0.00	14.80	11	3,357	0.33%
2020/06/04	5	14.72	0	0.00	14.75	5	3,345	0.15%
2020/06/03	2	14.85	7	15.09	14.85	-5	3,328	-0.15%
2020/06/02	14	14.79	17	14.99	15.10	-3	3,309	-0.09%
2020/06/01	2	15.05	9	15.22	15.05	-7	3,234	-0.22%
2020/05/29	11	14.66	19	14.87	15.15	-8	3,239	-0.25%
2020/05/28	109	14.63	100	14.89	14.60	9	3,215	0.28%	大買/
2020/05/27	0	0.00	19.4	14.10	14.50	-19.4	2,900	-0.67%
2020/05/25	1	13.35	0	0.00	13.40	1	2,815	0.04%
2020/05/22	6	13.47	0	0.00	13.35	6	2,827	0.21%
2020/05/20	5	13.72	2	13.75	13.60	3	2,823	0.11%
2020/05/18	2	13.10	1	13.10	13.10	1	2,743	0.04%
2020/05/15	2	13.15	1	13.35	13.35	1	2,729	0.04%
2020/05/14	8	13.64	0	0.00	13.40	8	2,718	0.29%
2020/05/12	13	14.23	0	0.00	14.15	13	2,725	0.48%
2020/05/11	2.4	14.48	14	14.56	14.50	-11.6	2,716	-0.43%
2020/05/08	4	13.98	4	14.20	13.95	0	2,612	0.00%
2020/05/06	4	13.80	0	0.00	13.80	4	2,627	0.15%
2020/05/05	2	13.85	0	0.00	13.85	2	2,675	0.07%
2020/05/04	4	13.90	0	0.00	13.90	4	2,703	0.15%
2020/04/30	0	0.00	8	14.20	14.25	-8	2,705	-0.30%
2020/04/29	2	14.05	0	0.00	14.00	2	2,688	0.07%
2020/04/28	6	13.88	0	0.00	13.85	6	2,685	0.22%
2020/04/27	0	0.00	9	14.07	14.20	-9	2,725	-0.33%
2020/04/24	0	0.00	2	13.90	13.80	-2	2,692	-0.07%
2020/04/23	0	0.00	2	13.85	13.80	-2	2,688	-0.07%
2020/04/22	4	13.23	3	13.52	13.65	1	2,682	0.04%
2020/04/21	18	13.54	0	0.00	13.40	18	2,683	0.67%
2020/04/17	6	13.95	2	14.30	13.85	4	2,667	0.15%
2020/04/16	0	0.00	2	14.08	14.10	-2	2,636	-0.08%
2020/04/15	0	0.00	18	13.97	14.05	-18	2,660	-0.68%
2020/04/14	0	0.00	4	13.68	13.60	-4	2,641	-0.15%
2020/04/13	0	0.00	10	13.57	13.40	-10	2,646	-0.38%
2020/04/09	8	13.13	8	13.43	13.10	0	2,664	0.00%
2020/04/08	0	0.00	9	12.78	12.90	-9	2,636	-0.34%
2020/04/07	1	12.35	0	0.00	12.40	1	2,654	0.04%
2020/04/06	0	0.00	2	12.10	12.15	-2	2,656	-0.08%
2020/03/31	0	0.00	50	11.93	11.80	-50	2,698	-1.85%
2020/03/30	2	11.55	0	0.00	11.90	2	2,755	0.07%
2020/03/27	4	12.00	7	12.31	12.00	-3	2,758	-0.11%
2020/03/26	5	12.05	11	12.18	12.25	-6	2,701	-0.22%
2020/03/25	0	0.00	4	11.70	11.65	-4	2,607	-0.15%
2020/03/20	0	0.00	5	11.05	10.90	-5	2,583	-0.19%
2020/03/19	9	10.21	0	0.00	10.10	9	2,578	0.35%
2020/03/18	4	11.28	0	0.00	11.20	4	2,579	0.16%
2020/03/17	3	11.25	0	0.00	11.30	3	2,596	0.12%
2020/03/16	16	12.11	0	0.00	11.85	16	2,576	0.62%
2020/03/13	17	11.84	0	0.00	12.45	17	2,541	0.67%
2020/03/12	3	13.32	50	13.95	13.00	-47	2,460	-1.91%
2020/03/10	2	14.20	0	0.00	14.50	2	2,393	0.08%
2020/03/09	1	14.50	0	0.00	14.50	1	2,370	0.04%
2020/03/06	0	0.00	1	15.35	15.15	-1	2,358	-0.04%
2020/03/04	1	15.55	0	0.00	15.55	1	2,319	0.04%
2020/03/03	0	0.00	3	15.40	15.45	-3	2,240	-0.13%
2020/02/27	2	14.50	0	0.00	14.10	2	2,181	0.09%
2020/02/11	0	0.00	3	14.70	14.65	-3	2,280	-0.13%
2020/02/07	0	0.00	8	14.60	14.55	-8	2,333	-0.34%
2020/02/04	8	14.25	0	0.00	14.30	8	2,227	0.36%
2020/01/31	1	14.90	0	0.00	14.60	1	2,271	0.04%
2020/01/30	2	14.90	0	0.00	14.85	2	2,290	0.09%
2020/01/17	0	0.00	8	16.45	16.40	-8	2,265	-0.35%
2020/01/16	2	16.30	0	0.00	16.35	2	2,281	0.09%
2020/01/14	1	16.65	0	0.00	16.50	1	2,347	0.04%
2020/01/10	1	16.35	0	0.00	16.35	1	2,361	0.04%
2020/01/07	7	16.54	0	0.00	16.45	7	2,449	0.29%
2020/01/06	8	16.89	0	0.00	16.70	8	2,496	0.32%
2020/01/03	19	17.08	0	0.00	17.10	19	2,475	0.77%
2019/12/31	2	17.15	2	17.45	17.15	0	2,437	0.00%
2019/12/30	4	17.25	17.1	17.31	17.35	-13.1	2,399	-0.55%
2019/12/27	2	17.10	0	0.00	17.10	2	2,378	0.08%
2019/12/26	2	17.20	4	17.45	17.15	-2	2,370	-0.08%
2019/12/25	17	17.30	5	17.29	17.30	12	2,331	0.51%
2019/12/24	0	0.00	3	16.90	16.90	-3	2,304	-0.13%
2019/12/19	2	17.10	2	17.30	17.05	0	2,402	0.00%
2019/12/16	0	0.00	11	17.05	16.95	-11	2,545	-0.43%
2019/12/13	10	17.05	5	17.05	16.85	5	2,549	0.20%
2019/12/12	0	0.00	11	16.95	16.85	-11	2,490	-0.44%
2019/12/11	1	16.65	0	0.00	16.65	1	2,517	0.04%
2019/12/04	1	16.55	0	0.00	16.55	1	2,693	0.04%
2019/12/02	4	16.58	2	16.50	16.50	2	2,813	0.07%
2019/11/29	3	16.95	0	0.00	16.80	3	2,829	0.11%
2019/11/28	2	17.05	0	0.00	17.05	2	2,865	0.07%
2019/11/27	0	0.00	5	17.25	17.25	-5	3,005	-0.17%
2019/11/25	1	16.80	0	0.00	16.75	1	3,047	0.03%
2019/11/20	2	17.00	0	0.00	17.00	2	3,159	0.06%
2019/11/19	2	17.10	0	0.00	17.10	2	3,220	0.06%
2019/11/18	0	0.00	4	17.40	17.20	-4	3,263	-0.12%
2019/11/15	0	0.00	7	17.09	17.15	-7	3,523	-0.20%
2019/11/12	1	16.60	20	16.58	16.65	-19	3,623	-0.52%
2019/11/11	2	16.65	0	0.00	16.50	2	3,648	0.05%
2019/11/07	6	16.78	0	0.00	16.85	6	3,675	0.16%
2019/11/06	4	17.08	0	0.00	17.00	4	3,689	0.11%
2019/11/01	1	17.10	0	0.00	17.30	1	3,801	0.03%
2019/10/31	2	17.05	1	17.05	17.20	1	3,888	0.03%
2019/10/30	41	17.25	0	0.00	17.25	41	3,966	1.03%
2019/10/29	8	17.23	0	0.00	17.10	8	4,101	0.20%
2019/10/25	13	17.31	0	0.00	17.25	13	4,847	0.27%
2019/10/23	33	17.83	13	17.87	17.45	20	5,050	0.40%
2019/10/18	6	17.48	0	0.00	17.45	6	5,098	0.12%
2019/10/17	0	0.00	2	17.75	17.60	-2	5,101	-0.04%
2019/10/16	6	17.52	5	17.80	17.45	1	5,103	0.02%
2019/10/15	1	17.70	16	17.69	17.70	-15	5,090	-0.29%
2019/10/14	1	17.45	18	17.32	17.45	-17	4,968	-0.34%
2019/10/09	2	16.65	2	16.85	16.65	0	4,946	0.00%
2019/10/08	6	16.80	0	0.00	16.75	6	5,050	0.12%
2019/10/04	2	16.85	0	0.00	16.85	2	5,116	0.04%
2019/10/03	2	16.90	0	0.00	16.95	2	5,132	0.04%
2019/10/02	5	16.95	0	0.00	17.10	5	5,128	0.10%
2019/09/27	15	17.10	10	17.05	16.95	5	5,152	0.10%
2019/09/26	12	17.44	0	0.00	17.45	12	5,165	0.23%
2019/09/25	8	17.38	6	17.65	17.55	2	5,176	0.04%
2019/09/24	32	17.79	14	18.10	17.45	18	5,157	0.35%
2019/09/23	0	0.00	29	17.65	17.90	-29	5,077	-0.57%
2019/09/20	5	17.14	0	0.00	17.05	5	4,954	0.10%
2019/09/19	3	17.10	7	17.39	17.35	-4	4,939	-0.08%
2019/09/18	4	17.23	50	17.32	17.15	-46	4,919	-0.94%
2019/09/17	8	17.37	3	17.60	17.40	5	4,944	0.10%
2019/09/16	0	0.00	17	17.64	17.50	-17	4,938	-0.34%
2019/09/12	0	0.00	6	17.32	17.45	-6	4,896	-0.12%
2019/09/11	10	17.10	0	0.00	17.10	10	4,939	0.20%
2019/09/10	8	17.19	0	0.00	17.20	8	4,935	0.16%
2019/09/09	15	17.33	0	0.00	17.20	15	4,941	0.30%
2019/09/06	5	17.80	6	18.08	17.75	-1	4,924	-0.02%
2019/09/05	11	17.93	10	18.01	17.90	1	4,887	0.02%
2019/09/04	3	17.68	3	17.80	17.70	0	4,820	0.00%
2019/09/03	1	17.70	1	17.55	17.70	0	4,833	0.00%
2019/09/02	6	17.55	8	17.83	17.60	-2	4,796	-0.04%
2019/08/30	45	17.91	41	17.84	17.65	4	4,754	0.08%
2019/08/29	26	17.56	43	17.57	17.70	-17	4,613	-0.37%
2019/08/28	6	17.08	3	17.40	17.15	3	4,503	0.07%
2019/08/27	60	17.28	8	17.26	17.10	52	4,477	1.16%
2019/08/26	21	16.93	2	17.15	16.95	19	4,466	0.43%
2019/08/23	9	17.37	11	17.55	17.40	-2	4,412	-0.05%
2019/08/22	79	17.52	12	17.60	17.40	67	4,386	1.53%
2019/08/21	16	17.22	18	17.31	17.30	-2	4,350	-0.05%
2019/08/20	33	17.39	30	17.76	17.10	3	4,303	0.07%
2019/08/19	2	17.15	35	16.94	17.20	-33	4,031	-0.82%
2019/08/16	0	0.00	16	16.43	16.35	-16	3,906	-0.41%
2019/08/14	4	16.05	12	16.15	16.00	-8	3,928	-0.20%
2019/08/13	9	15.88	0	0.00	15.80	9	3,906	0.23%
2019/08/12	5	16.05	20	16.06	16.15	-15	3,897	-0.38%
2019/08/08	0	0.00	3	15.65	15.75	-3	3,939	-0.08%
2019/08/06	3	14.90	2	15.35	15.45	1	4,096	0.02%
2019/08/05	14	15.64	0	0.00	15.55	14	4,070	0.34%
2019/08/02	45	16.00	0	0.00	15.90	45	4,036	1.11%
2019/08/01	13	16.78	11	17.15	16.60	2	4,063	0.05%
2019/07/31	15	17.25	3	17.28	17.05	12	3,958	0.30%
2019/07/30	51	17.53	17	17.37	18.10	34	3,798	0.90%
2019/07/29	6	17.10	67	17.13	17.60	-61	3,453	-1.77%
2019/07/26	13	16.04	29	16.04	16.00	-16	3,119	-0.51%
2019/07/25	10	15.55	6	15.56	15.55	4	2,956	0.14%
2019/07/24	0	0.00	5	15.77	15.70	-5	2,931	-0.17%
2019/07/23	10	15.80	17	15.70	15.65	-7	2,973	-0.24%
2019/07/22	0	0.00	11	15.47	15.40	-11	2,935	-0.37%
2019/07/18	8	15.21	0	0.00	15.15	8	3,010	0.27%
2019/07/16	2	15.30	0	0.00	15.30	2	3,312	0.06%
2019/07/15	2	15.35	3	15.65	15.40	-1	3,411	-0.03%
2019/07/12	0	0.00	10	15.41	15.45	-10	3,417	-0.29%
2019/07/11	5	14.97	0	0.00	15.00	5	3,463	0.14%
2019/07/10	0	0.00	4	15.18	15.15	-4	3,509	-0.11%
2019/07/08	2	14.85	0	0.00	14.95	2	3,489	0.06%
2019/07/05	12	14.95	2	15.15	14.85	10	3,522	0.28%
2019/07/04	0	0.00	5	15.08	15.10	-5	3,538	-0.14%
2019/07/03	6	14.85	19	15.07	14.85	-13	3,560	-0.37%
2019/07/02	0	0.00	2	14.95	14.90	-2	3,524	-0.06%
2019/07/01	0	0.00	3	14.85	14.75	-3	3,580	-0.08%
2019/06/28	2	14.55	0	0.00	14.55	2	3,598	0.06%
2019/06/27	0	0.00	2	14.80	14.70	-2	3,630	-0.06%
2019/06/26	3	14.60	0	0.00	14.60	3	3,626	0.08%
2019/06/25	2	14.60	0	0.00	14.60	2	3,639	0.05%
2019/06/24	2	14.85	0	0.00	14.85	2	3,654	0.05%
2019/06/21	4	14.63	0	0.00	14.70	4	3,641	0.11%
2019/06/20	0	0.00	2	14.90	14.70	-2	3,649	-0.05%
2019/06/19	1	14.75	8	14.70	14.70	-7	3,661	-0.19%
2019/06/18	4	14.43	3	14.70	14.35	1	3,585	0.03%
2019/06/17	0	0.00	2	14.50	14.45	-2	3,565	-0.06%
2019/06/14	5	14.35	0	0.00	14.35	5	3,572	0.14%
2019/06/11	0	0.00	5	14.16	14.20	-5	3,482	-0.14%
2019/05/29	0	0.00	32	13.75	13.65	-32	3,411	-0.94%
2019/05/28	37	14.01	5	14.10	13.65	32	3,394	0.94%
2019/05/27	8	14.18	4	14.16	14.10	4	3,388	0.12%
2019/05/24	0	0.00	73	14.32	14.30	-73	3,396	-2.15%
2019/05/23	6	14.35	0	0.00	14.35	6	3,556	0.17%
2019/05/22	0	0.00	5	14.82	14.65	-5	3,612	-0.14%
2019/05/21	7	14.40	9	14.49	14.50	-2	3,554	-0.06%
2019/05/20	4	14.43	5	14.48	14.50	-1	3,558	-0.03%
2019/05/17	16	14.79	16	14.89	14.50	0	3,557	0.00%
2019/05/16	7	14.94	8	15.16	14.85	-1	3,535	-0.03%
2019/05/15	3	14.90	8	15.03	14.90	-5	3,471	-0.14%
2019/05/14	5	15.00	28	14.91	15.00	-23	3,483	-0.66%
2019/05/13	9	14.24	4	14.18	14.15	5	3,335	0.15%
2019/05/10	0	0.00	4	14.55	14.50	-4	3,307	-0.12%
2019/05/09	44	14.85	19	15.01	14.50	25	3,278	0.76%
2019/05/08	0	0.00	4	14.93	15.00	-4	3,147	-0.13%
2019/05/07	5	14.75	7	14.79	14.70	-2	3,119	-0.06%
2019/05/06	44	14.63	23	14.67	14.60	21	3,105	0.68%
2019/05/03	0	0.00	11	14.90	15.00	-11	3,006	-0.37%
2019/05/02	0	0.00	18	14.73	14.70	-18	2,953	-0.61%
2019/04/30	6	14.38	0	0.00	14.45	6	2,912	0.21%
2019/04/29	2	14.45	26	14.66	14.60	-24	2,888	-0.83%
2019/04/26	6	14.27	43	14.30	14.25	-37	2,794	-1.32%
2019/04/25	30	14.41	0	0.00	14.45	30	2,775	1.08%
2019/04/24	27	14.49	0	0.00	14.40	27	2,802	0.96%
2019/04/23	41	14.77	0	0.00	14.85	41	2,750	1.49%
2019/04/22	83	15.21	27	15.40	15.15	56	2,729	2.05%
2019/04/19	1	14.90	16	14.71	14.90	-15	2,433	-0.62%
2019/04/18	16	14.37	0	0.00	14.15	16	2,321	0.69%
2019/04/17	0	0.00	41	14.66	14.60	-41	2,288	-1.79%
2019/04/16	0	0.00	5	14.22	14.25	-5	2,112	-0.24%
2019/04/15	2	13.95	2	14.05	13.95	0	2,046	0.00%
2019/04/12	0	0.00	2	14.15	13.95	-2	2,024	-0.10%
2019/04/11	4	13.75	55	14.02	14.00	-51	1,973	-2.58%
2019/04/10	6	13.87	22	13.95	13.90	-16	1,922	-0.83%
2019/04/09	20	14.05	4	14.05	14.05	16	1,879	0.85%
2019/04/08	5	13.70	5	13.78	13.80	0	1,858	0.00%
2019/04/03	47	13.77	6	13.82	13.85	41	1,842	2.23%
2019/04/02	5	13.40	4	13.48	13.55	1	1,762	0.06%
2019/03/29	3	13.10	6	13.00	13.10	-3	1,678	-0.18%
2019/03/28	6	13.05	6	12.95	13.00	0	1,673	0.00%
2019/03/27	4	13.40	0	0.00	13.30	4	1,654	0.24%
2019/03/26	3	13.62	0	0.00	13.55	3	1,629	0.18%
2019/03/25	2	13.60	11	13.60	13.65	-9	1,597	-0.56%
2019/03/22	6	13.98	6	14.25	14.00	0	1,579	0.00%
2019/03/21	0	0.00	21	13.95	13.95	-21	1,537	-1.37%
2019/03/20	0	0.00	1	13.85	13.90	-1	1,533	-0.07%
2019/03/19	1	13.95	8	13.94	13.80	-7	1,540	-0.45%
2019/03/18	0	0.00	5	13.75	13.70	-5	1,512	-0.33%
2019/03/15	0	13.60	0	0.00	13.60	0	1,515	0.00%
2019/03/14	9	13.58	8	13.65	13.50	1	1,548	0.06%
2019/03/13	2	13.65	0	0.00	13.60	2	1,559	0.13%
2019/03/11	0	13.55	0	0.00	13.60	0	1,606	0.00%
2019/03/08	20	13.50	0	0.00	13.45	20	1,652	1.21%
2019/03/07	3	13.50	0	0.00	13.50	3	1,662	0.18%
2019/03/06	2	13.70	0	0.00	13.75	2	1,683	0.12%
2019/03/05	2	13.75	0	0.00	13.75	2	1,751	0.11%
2019/02/27	2	13.75	0	0.00	13.75	2	1,759	0.11%
2019/02/26	6	13.93	0	0.00	13.85	6	1,756	0.34%
2019/02/25	2	14.10	0	0.00	14.10	2	1,747	0.11%
2019/02/22	2	14.25	13	14.45	14.20	-11	1,743	-0.63%
2019/02/21	2	14.00	5	14.40	14.40	-3	1,627	-0.18%
2019/02/20	2	14.03	0	0.00	14.05	2	1,579	0.13%
2019/02/19	3	14.23	0	0.00	14.05	3	1,646	0.18%
2019/02/18	0	0.00	1	14.20	14.25	-1	1,627	-0.06%
2019/02/15	12	13.79	0	0.00	14.10	12	1,623	0.74%
2019/02/13	0	0.00	66	14.07	14.10	-66	1,588	-4.15%
2019/02/12	0	0.00	2	13.40	13.50	-2	1,505	-0.13%
2019/02/11	2	13.00	0	0.00	13.10	2	1,488	0.13%
2019/01/30	0	0.00	3	13.00	13.00	-3	1,516	-0.20%
2019/01/17	2	13.05	0	0.00	13.05	2	1,764	0.11%
2019/01/14	51	12.67	0	0.00	12.85	51	1,674	3.05%
2019/01/10	5	12.75	0	0.00	12.75	5	1,666	0.30%
2019/01/08	0	0.00	5	12.55	12.50	-5	1,679	-0.30%
2019/01/07	0	0.00	1	12.50	12.55	-1	1,692	-0.06%
2018/12/18	6	13.05	0	0.00	12.90	6	1,978	0.30%
2018/12/03	0	0.00	3	13.90	13.85	-3	2,503	-0.12%
2018/11/29	0	0.00	10	13.50	13.35	-10	2,479	-0.40%
2018/11/28	10	13.60	64	13.46	13.50	-54	2,473	-2.18%
2018/11/23	1	12.80	0	0.00	12.85	1	2,478	0.04%
2018/11/20	3	13.10	1	13.40	13.10	2	2,734	0.07%
2018/11/16	20	12.70	0	0.00	12.70	20	2,691	0.74%
2018/11/15	2	12.20	0	0.00	12.30	2	2,661	0.08%
2018/11/06	35	12.13	0	0.00	11.85	35	2,872	1.22%
2018/11/02	0	0.00	65	12.62	12.25	-65	3,002	-2.17%
2018/11/01	45	12.34	0	0.00	12.15	45	2,947	1.53%
2018/10/30	2	11.30	0	0.00	11.40	2	2,927	0.07%
2018/10/22	0	0.00	4	11.90	11.90	-4	3,044	-0.13%
2018/10/11	34	11.31	0	0.00	11.30	34	3,348	1.02%
2018/10/09	1	12.75	0	0.00	12.55	1	3,334	0.03%
2018/10/08	0	0.00	0.2	12.60	12.60	-0.2	3,418	0.00%
2018/09/28	27	13.50	0	0.00	13.45	27	3,599	0.75%
2018/09/21	0	0.00	3	14.07	14.15	-3	5,222	-0.06%
2018/09/20	2	13.60	0	0.00	13.60	2	5,118	0.04%
2018/09/19	2	13.70	0	0.00	13.70	2	5,119	0.04%
2018/09/18	3	13.78	1	13.60	13.55	2	5,063	0.04%
2018/09/17	2	14.25	1	14.10	14.00	1	5,046	0.02%
2018/09/14	0	0.00	4	13.88	14.05	-4	4,885	-0.08%
2018/09/12	2	12.90	0	0.00	12.90	2	4,829	0.04%
2018/09/07	2	13.60	0	0.00	13.55	2	4,913	0.04%
2018/09/06	2	14.25	0	0.00	14.25	2	4,962	0.04%
2018/09/05	0	0.00	6	14.35	14.35	-6	5,044	-0.12%
2018/09/03	4	14.65	0	0.00	14.40	4	5,247	0.08%
2018/08/27	1	14.75	4	14.95	15.00	-3	5,881	-0.05%
2018/08/21	0	0.00	20	14.38	14.20	-20	6,183	-0.32%
2018/08/14	0	0.00	4	15.10	15.10	-4	7,301	-0.05%
2018/08/13	1	15.10	0	0.00	14.80	1	7,387	0.01%
2018/08/10	3	15.75	12	15.87	15.75	-9	7,420	-0.12%
2018/08/08	10	15.55	0	0.00	15.70	10	7,522	0.13%
2018/08/07	3	15.75	20	15.75	15.70	-17	7,867	-0.22%
2018/08/06	22	15.50	31	15.50	15.50	-9	8,285	-0.11%
2018/08/03	0	0.00	40	15.60	15.45	-40	8,549	-0.47%
2018/08/02	4	15.68	0	0.00	15.45	4	8,616	0.05%
2018/07/31	4	15.85	0	0.00	15.80	4	8,743	0.05%
2018/07/30	4	16.13	29	16.10	15.90	-25	8,946	-0.28%
2018/07/26	121	16.57	25	16.60	16.45	96	8,851	1.08%	大買/
2018/07/25	5	16.38	3	16.70	16.50	2	8,828	0.02%
2018/07/24	0	0.00	2	16.20	16.10	-2	8,815	-0.02%
2018/07/23	4	16.30	2	16.25	16.30	2	8,770	0.02%
2018/07/16	25	16.48	0	0.00	16.00	25	8,603	0.29%
2018/07/12	1	15.85	0	0.00	16.30	1	8,446	0.01%
2018/07/11	3	16.00	0	0.00	15.85	3	8,438	0.04%
2018/07/10	2	15.90	0	0.00	16.40	2	8,496	0.02%
2018/07/06	3	15.95	0	0.00	16.00	3	8,502	0.04%
2018/07/05	11	16.60	0	0.00	16.35	11	8,428	0.13%
2018/07/04	6	17.10	0	0.00	16.90	6	8,378	0.07%
2018/07/03	23	17.63	28	17.64	17.00	-5	8,024	-0.06%
2018/07/02	7	16.08	23	16.39	16.70	-16	7,037	-0.23%
2018/06/25	6	15.13	0	0.00	14.95	6	6,743	0.09%
2018/06/20	12	15.39	5	15.43	15.35	7	6,681	0.10%
2018/06/19	9	16.22	0	0.00	15.90	9	6,620	0.14%
2018/06/15	5	16.64	0	0.00	16.65	5	6,587	0.08%
2018/06/14	13	16.69	45	16.87	16.55	-32	6,557	-0.49%
2018/06/13	14	17.03	8	17.19	16.90	6	6,484	0.09%
2018/06/12	2	16.75	4	17.01	17.20	-2	6,396	-0.03%
2018/06/11	4	16.88	8	17.31	16.95	-4	6,291	-0.06%
2018/06/08	16	17.03	28	17.41	17.00	-12	6,170	-0.19%
2018/06/07	11	16.74	5	17.06	16.45	6	5,851	0.10%
2018/06/06	0	0.00	15	16.52	16.75	-15	5,703	-0.26%
2018/06/05	4	16.05	0	0.00	15.90	4	5,536	0.07%
2018/06/04	1	16.50	5	16.52	16.20	-4	5,428	-0.07%
2018/06/01	7	15.99	1	16.10	16.20	6	5,385	0.11%
2018/05/31	6	16.53	10	16.55	16.40	-4	5,333	-0.07%
2018/05/30	5	16.83	7	17.18	16.75	-2	5,218	-0.04%
2018/05/29	15.4	16.79	1	17.25	16.80	14.4	5,201	0.28%
2018/05/28	28	17.29	24	16.90	17.45	4	4,999	0.08%
2018/05/25	15	16.64	11	16.57	16.65	4	4,676	0.09%
2018/05/24	43	16.40	20	16.72	16.85	23	4,495	0.51%
2018/05/23	17	15.64	7	15.76	15.90	10	3,979	0.25%
2018/05/22	6	15.05	0	0.00	15.50	6	3,850	0.16%
2018/05/21	0	0.00	6	15.38	15.40	-6	3,757	-0.16%
2018/05/18	4	14.60	0	0.00	14.65	4	3,614	0.11%
2018/05/17	12	15.09	0	0.00	14.95	12	3,540	0.34%
2018/05/16	6	15.35	0	0.00	15.75	6	3,412	0.18%
2018/05/15	7	15.78	4	16.25	15.90	3	3,291	0.09%
2018/05/14	1	15.35	17	15.36	15.75	-16	2,946	-0.54%
2018/05/11	6	14.37	27	14.69	14.35	-21	2,490	-0.84%
2018/05/10	0	0.00	9	14.15	14.00	-9	2,220	-0.41%
2018/05/09	0	0.00	2	13.95	13.70	-2	2,130	-0.09%
2018/05/08	10	13.54	5	14.08	13.50	5	2,053	0.24%
2018/05/07	0	0.00	26	13.55	13.90	-26	1,947	-1.33%
2018/05/03	1	12.70	2	12.80	12.75	-1	1,745	-0.06%
2018/05/02	0	0.00	4	12.95	12.90	-4	1,751	-0.23%
2018/04/30	2	12.85	0	0.00	12.55	2	1,696	0.12%
2018/04/26	4	11.88	0	0.00	11.70	4	1,608	0.25%
2018/04/23	5	12.75	38	12.79	12.70	-33	1,547	-2.13%
2018/04/19	36	13.10	0	0.00	13.05	36	1,554	2.32%
2018/04/17	2	13.25	2	13.70	13.20	0	1,537	0.00%
2018/04/16	4	13.18	8	13.55	13.55	-4	1,562	-0.26%
2018/04/13	2	13.35	16	13.47	13.35	-14	1,479	-0.95%
2018/04/10	0	0.00	5	13.06	12.95	-5	1,452	-0.34%
2018/03/30	1	12.80	8	13.06	12.80	-7	1,453	-0.48%
2018/03/29	0	0.00	1	12.60	12.60	-1	1,461	-0.07%
2018/03/27	0	0.00	1	12.60	12.60	-1	1,581	-0.06%
2018/03/23	7	12.46	0	0.00	12.45	7	1,604	0.44%
2018/03/21	0	0.00	1	13.15	13.05	-1	1,758	-0.06%
2018/03/12	0	0.00	2	12.95	13.00	-2	1,727	-0.12%
2018/03/07	1	13.05	3	13.15	13.15	-2	1,749	-0.11%
2018/03/05	1	12.70	0	0.00	12.65	1	1,692	0.06%
2018/03/02	1	13.00	5	13.16	12.95	-4	1,760	-0.23%
2018/02/12	0	0.00	2	11.30	11.20	-2	1,776	-0.11%
2018/01/31	1	12.65	0	0.00	12.65	1	2,014	0.05%
2018/01/30	1	12.75	0	0.00	12.75	1	2,085	0.05%
2018/01/26	0	0.00	5	12.95	13.10	-5	2,191	-0.23%
2018/01/22	0	0.00	2	12.80	12.90	-2	2,612	-0.08%
2018/01/19	0	0.00	2	12.95	12.80	-2	2,836	-0.07%
2018/01/16	0	0.00	17	12.85	12.80	-17	3,168	-0.54%
2018/01/15	4	12.73	6	12.95	12.70	-2	3,275	-0.06%
2018/01/11	2	12.85	0	0.00	12.85	2	3,779	0.05%
2018/01/10	8	13.13	0	0.00	12.95	8	4,210	0.19%
2018/01/09	6	13.40	0	0.00	13.40	6	4,238	0.14%
2018/01/08	0	0.00	3	13.80	13.50	-3	4,352	-0.07%
2018/01/05	0	0.00	31	13.46	13.45	-31	4,444	-0.70%
2018/01/03	3	13.30	0	0.00	13.30	3	4,445	0.07%
2018/01/02	0	0.00	37	13.48	13.55	-37	4,432	-0.83%