上曜 (1316)-凱基-桃園券商分點個股進出

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

上曜

(1316)

可現股當沖

股價
19.10
漲跌
▼0.50
漲幅
-2.55%
成交量
9,910張
產業
上市營建類股
187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

上曜 (1316)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	20	19.22	12.3	19.27	19.10	7.7	30,904	0.02%
2024/05/09	29.1	19.79	3	19.98	19.60	26.1	30,801	0.08%
2024/05/08	8	20.03	3.6	20.18	20.15	4.4	30,787	0.01%
2024/05/07	33.3	20.37	15	20.62	20.20	18.3	30,809	0.06%
2024/05/06	34.3	21.87	47	21.98	21.05	-12.7	30,556	-0.04%
2024/05/03	143.5	22.77	301.2	22.67	22.30	-157.7	29,883	-0.53%	大買/大賣/鉅額交易
2024/05/02	0	0.00	54	22.19	22.30	-54	27,813	-0.19%
2024/04/30	101.2	21.14	29	20.60	20.30	72.2	27,217	0.27%	大買/
2024/04/29	38	20.03	16	20.45	20.55	22	26,288	0.08%
2024/04/26	1.1	18.59	1	18.90	18.70	0.1	25,586	0.00%
2024/04/24	6	18.55	2	18.55	18.50	4	25,200	0.02%
2024/04/23	19	18.34	32	18.47	18.45	-13	25,052	-0.05%
2024/04/22	18	18.48	1	19.10	19.15	17	24,395	0.07%
2024/04/19	14	17.49	126	17.16	17.45	-112	24,232	-0.46%	大賣/鉅額交易
2024/04/18	3	17.72	2	17.85	18.00	1	24,113	0.00%
2024/04/17	17	18.24	0	0.00	17.95	17	24,013	0.07%
2024/04/16	0	0.00	14	17.90	17.90	-14	23,937	-0.06%
2024/04/15	1	18.70	11	18.85	18.70	-10	23,813	-0.04%
2024/04/12	2	19.30	3	19.20	19.15	-1	23,714	0.00%
2024/04/11	11	19.61	0	0.00	19.35	11	23,644	0.05%
2024/04/10	60	20.12	1	20.10	19.95	59	23,537	0.25%
2024/04/09	74	20.05	41	19.90	20.00	33	23,403	0.14%
2024/04/08	53	19.85	0	0.00	19.85	53	23,228	0.23%
2024/04/03	15	19.40	12	19.53	19.45	3	23,091	0.01%
2024/04/02	8	19.83	5	19.86	19.95	3	22,975	0.01%
2024/04/01	22.1	19.82	26	19.92	19.95	-3.9	22,828	-0.02%
2024/03/29	37	19.50	2	19.55	19.20	35	22,621	0.15%
2024/03/28	139.2	20.11	7	20.37	19.30	132.2	22,479	0.59%	大買/鉅額交易
2024/03/27	23	18.86	32	19.18	19.30	-9	21,904	-0.04%
2024/03/26	2.1	18.23	23	18.83	18.10	-20.9	21,510	-0.10%
2024/03/25	0.1	19.50	1	19.45	19.20	-0.9	21,314	0.00%
2024/03/22	25	19.87	42	19.32	19.40	-17	21,220	-0.08%
2024/03/21	1	19.60	0	0.00	19.55	1	20,961	0.00%
2024/03/20	1.1	20.00	1	19.90	19.60	0.1	20,812	0.00%
2024/03/19	20	20.39	30	20.00	19.85	-10	20,656	-0.05%
2024/03/18	3	20.45	1	20.50	20.40	2	20,326	0.01%
2024/03/15	51	20.39	31	20.00	19.95	20	20,042	0.10%
2024/03/14	64	20.25	38	20.36	20.50	26	19,474	0.13%
2024/03/13	45.1	20.04	31	19.82	19.65	14.1	18,310	0.08%
2024/03/12	93	21.34	37	21.04	20.65	56	17,725	0.32%
2024/03/11	59	22.86	28	22.82	22.80	31	16,975	0.18%
2024/03/08	37.1	23.55	45	23.05	22.60	-7.9	16,178	-0.05%
2024/03/07	117	27.31	286	27.06	25.10	-169	15,197	-1.11%	大買/大賣/鉅額交易
2024/03/06	225	25.46	59.8	25.60	26.20	165.1	12,798	1.29%	大買/鉅額交易
2024/03/05	57	23.16	23.4	23.36	23.85	33.6	11,773	0.29%
2024/03/04	70	21.81	43.8	21.69	21.70	26.2	10,992	0.24%
2024/03/01	56	22.02	82.8	22.04	21.30	-26.8	10,530	-0.25%
2024/02/29	11	20.39	26.8	20.69	21.00	-15.8	9,196	-0.17%
2024/02/27	54	20.11	13	19.63	19.10	41	8,181	0.50%
2024/02/26	2	18.65	63.4	18.97	19.60	-61.4	7,184	-0.85%
2024/02/23	42	17.84	17	18.19	17.85	25	6,659	0.38%
2024/02/22	30	17.24	9	17.85	17.30	21	5,947	0.35%
2024/02/21	45	18.29	49	18.35	18.10	-4	5,125	-0.08%
2024/02/20	12	18.19	7	18.39	18.40	5	3,960	0.13%
2024/02/19	35	16.37	25.6	16.68	16.75	9.4	3,271	0.29%
2024/02/16	2	14.70	6	14.74	15.25	-4	2,897	-0.14%
2024/02/15	1	14.30	11	13.90	13.90	-10	2,705	-0.37%
2024/02/05	13	13.71	11	13.86	13.70	2	2,641	0.08%
2024/02/02	1	14.10	0	0.00	13.95	1	2,612	0.04%
2024/01/31	0	0.00	2	14.70	13.80	-2	2,532	-0.08%
2024/01/30	11	14.20	1	14.50	14.30	10	2,422	0.41%
2024/01/29	5	13.45	14.4	13.70	13.90	-9.4	2,243	-0.42%
2024/01/26	5	13.40	6	13.25	13.10	-1	2,121	-0.05%
2024/01/04	0.5	12.90	0	0.00	12.90	0.5	1,901	0.03%
2024/01/02	0	0.00	2	13.00	13.05	-2	2,021	-0.10%
2023/12/22	0.5	12.55	0	0.00	12.55	0.5	2,082	0.02%
2023/12/12	3	12.65	0	0.00	12.70	3	2,455	0.12%
2023/12/07	5	12.90	2	12.80	12.80	3	2,493	0.12%
2023/12/06	13	13.21	2	13.20	13.30	11	2,493	0.44%
2023/12/05	0	0.00	1	12.90	12.95	-1	2,461	-0.04%
2023/12/01	0	0.00	4	12.40	12.50	-4	2,398	-0.17%
2023/11/24	0	0.00	1	11.55	11.45	-1	2,302	-0.04%
2023/11/23	0	0.00	1	11.55	11.55	-1	2,269	-0.04%
2023/11/22	0	0.00	16	11.36	11.35	-16	2,231	-0.72%
2023/11/20	0	0.00	5	11.15	11.15	-5	2,220	-0.23%
2023/11/17	1	11.00	16	11.14	11.00	-15	2,249	-0.67%
2023/11/16	0	0.00	10	10.58	10.75	-10	2,233	-0.45%
2023/11/08	0	0.00	0.2	10.36	10.45	-0.2	2,269	-0.01%
2023/10/24	0	0.00	1	10.25	10.15	-1	2,412	-0.04%
2023/10/23	0.1	10.20	0	0.00	10.20	0.1	2,418	0.00%
2023/10/19	1	10.40	1	10.35	10.45	0	2,429	0.00%
2023/10/18	11	10.90	0	0.00	10.80	11	2,421	0.45%
2023/10/17	5	11.10	0	0.00	11.00	5	2,402	0.21%
2023/10/16	4	11.10	0	0.00	11.10	4	2,382	0.17%
2023/10/12	9	10.95	3	11.02	11.00	6	2,369	0.25%
2023/10/11	15	11.15	9	11.05	11.05	6	2,361	0.25%
2023/10/06	0	0.00	12.2	11.47	11.20	-12.2	2,329	-0.53%
2023/10/05	0	0.00	1.6	10.81	10.85	-1.6	2,223	-0.07%
2023/10/04	10	10.80	1	10.80	10.75	9	2,220	0.41%
2023/10/03	3	10.87	3	10.85	10.75	0	2,200	0.00%
2023/09/26	0	10.60	0	0.00	10.55	0	2,097	0.00%
2023/09/21	0	0.00	1	10.95	10.65	-1	2,039	-0.05%
2023/09/20	0	0.00	1	10.60	10.60	-1	1,970	-0.05%
2023/09/19	2	10.68	0	0.00	10.60	2	1,721	0.12%
2023/09/18	0	0.00	1	10.85	10.85	-1	1,708	-0.06%
2023/09/15	4	10.71	11	10.69	10.80	-7	1,681	-0.42%
2023/09/14	1	10.30	0	0.00	10.30	1	1,560	0.06%
2023/09/13	1	10.35	1	10.45	10.35	0	1,570	0.00%
2023/09/11	4	10.28	1	10.35	10.15	3	1,454	0.21%
2023/09/08	3.1	10.42	1	10.50	10.50	2.1	1,360	0.15%
2023/09/06	1	10.65	0	0.00	10.80	1	1,314	0.08%
2023/09/05	0	0.00	1	10.90	10.85	-1	1,289	-0.08%
2023/08/30	1	10.70	0	0.00	10.70	1	1,242	0.08%
2023/08/28	1	10.70	2	10.80	10.80	-1	1,240	-0.08%
2023/08/24	5.4	10.88	0	0.00	10.70	5.4	1,251	0.43%
2023/08/23	5	11.18	3	11.10	11.10	2	1,245	0.16%
2023/08/22	3	11.60	0	0.00	11.60	3	1,232	0.24%
2023/08/21	3	12.05	1	12.05	12.05	2	1,197	0.17%
2023/08/18	4	11.95	4	11.98	11.95	0	1,179	0.00%
2023/08/16	2	11.75	0	0.00	11.75	2	1,157	0.17%
2023/08/14	6	11.70	0	0.00	11.70	6	1,126	0.53%
2023/08/10	2	12.00	0	0.00	12.10	2	1,078	0.19%
2023/08/01	0.1	11.70	0	0.00	11.75	0.1	1,082	0.01%
2023/07/27	0	0.00	0.9	11.75	11.95	-0.9	1,109	-0.08%
2023/07/26	0.5	11.60	0	0.00	11.65	0.5	1,105	0.05%
2023/07/18	1	11.70	0	0.00	11.70	1	1,094	0.09%
2023/07/17	0	0.00	6	11.95	11.85	-6	1,119	-0.54%
2023/07/14	1	11.90	0	0.00	11.75	1	1,141	0.09%
2023/07/11	0.1	11.95	0	0.00	12.00	0.1	1,213	0.00%
2023/07/10	0.1	11.95	0	0.00	12.00	0.1	1,276	0.00%
2023/07/07	0.1	12.05	0	0.00	12.00	0.1	1,323	0.01%
2023/07/05	0	0.00	1	12.15	12.10	-1	1,413	-0.07%
2023/07/04	0.1	12.20	0	0.00	12.20	0.1	1,430	0.01%
2023/07/03	0	0.00	2	12.25	12.25	-2	1,440	-0.14%
2023/06/28	0.6	12.14	0	0.00	12.10	0.6	1,473	0.04%
2023/06/27	0.1	12.10	0	0.00	12.15	0.1	1,502	0.00%
2023/06/26	0.1	12.05	13	12.07	12.05	-13	1,508	-0.86%
2023/06/21	0.1	12.15	5	12.15	12.20	-5	1,524	-0.32%
2023/06/19	0.1	12.05	2	12.05	12.05	-2	1,663	-0.12%
2023/06/16	0.1	12.40	0	0.00	12.25	0.1	1,659	0.00%
2023/06/15	0.1	12.40	0	0.00	12.40	0.1	1,701	0.00%
2023/06/14	0	12.45	0	0.00	12.55	0	1,755	0.00%
2023/06/13	0	12.45	0	0.00	12.45	0	1,895	0.00%
2023/06/12	0.1	12.44	0	0.00	12.50	0.1	2,066	0.00%
2023/06/08	0	12.80	0	0.00	12.75	0	2,343	0.00%
2023/06/07	1	13.05	5	12.94	12.95	-4	2,362	-0.17%
2023/06/05	3.1	12.81	1	12.80	12.85	2.1	2,390	0.09%
2023/06/02	0.1	12.55	2	12.60	12.65	-2	2,380	-0.08%
2023/06/01	0	12.55	0	0.00	12.55	0	2,395	0.00%
2023/05/30	0	12.55	0	0.00	12.55	0	2,403	0.00%
2023/05/29	10.5	12.40	42	12.40	12.45	-31.5	2,393	-1.31%
2023/05/26	1.3	12.73	3	12.75	12.70	-1.7	2,381	-0.07%
2023/05/25	0	13.30	1	13.20	13.20	-1	2,343	-0.04%
2023/05/23	0	13.30	0	0.00	13.35	0	2,328	0.00%
2023/05/22	0	13.30	3	13.30	13.40	-3	2,331	-0.13%
2023/05/18	0	13.25	4	13.28	13.25	-4	2,322	-0.17%
2023/05/16	0	13.20	3	13.25	13.20	-3	2,328	-0.13%
2023/05/15	0.1	13.20	0	0.00	13.25	0.1	2,329	0.00%
2023/05/12	0.1	13.30	2	13.25	13.30	-1.9	2,325	-0.08%
2023/05/11	0.1	13.30	2	13.25	13.25	-1.9	2,327	-0.08%
2023/05/10	45	13.68	1	13.65	13.65	44	2,325	1.89%
2023/05/09	0.1	13.45	0	0.00	13.50	0.1	2,324	0.00%
2023/05/08	3	13.85	2	13.75	13.65	1	2,305	0.04%
2023/05/03	0.1	13.40	0	0.00	13.40	0.1	2,227	0.00%
2023/05/02	0	0.00	0.7	13.55	13.60	-0.7	2,230	-0.03%
2023/04/28	2	13.40	0	0.00	13.45	2	2,218	0.09%
2023/04/27	1	13.15	0	0.00	13.20	1	2,202	0.05%
2023/04/26	0.1	13.12	0	0.00	13.25	0.1	2,191	0.00%
2023/04/25	1.1	13.20	1	13.15	13.25	0.1	2,177	0.01%
2023/04/21	1.1	13.50	1	13.45	13.35	0.1	2,152	0.00%
2023/04/20	0.1	13.55	0	0.00	13.55	0.1	2,138	0.01%
2023/04/19	0	0.00	2.2	13.87	13.95	-2.2	2,108	-0.10%
2023/04/18	8	13.81	0	0.00	13.70	8	2,061	0.39%
2023/04/17	2	13.85	5	13.76	13.60	-3	2,020	-0.15%
2023/04/13	5.4	13.24	0	0.00	13.20	5.4	1,963	0.27%
2023/04/12	6	13.98	3	13.95	13.75	3	1,899	0.16%
2023/04/10	4	13.88	7.3	13.78	14.00	-3.3	1,844	-0.18%
2023/04/07	7	13.28	1	13.15	13.55	6	1,764	0.34%
2023/04/06	2	13.20	0	0.00	13.15	2	1,739	0.11%
2023/03/31	0	13.15	2	13.20	13.20	-2	1,729	-0.11%
2023/03/30	1.2	13.24	1	13.30	13.25	0.2	1,719	0.01%
2023/03/29	0	13.30	0	0.00	13.25	0	1,708	0.00%
2023/03/28	1	13.20	0	0.00	13.15	1	1,707	0.06%
2023/03/27	0.3	13.46	0	0.00	13.40	0.3	1,690	0.02%
2023/03/23	1	13.75	38	13.67	13.55	-37	1,665	-2.22%
2023/03/22	53	13.86	6.1	13.82	13.70	46.9	1,650	2.84%
2023/03/21	3	13.43	5	13.35	13.35	-2	1,576	-0.13%
2023/03/20	4.2	13.45	1	13.50	13.35	3.2	1,552	0.20%
2023/03/17	0.2	13.50	0	0.00	13.60	0.2	1,505	0.01%
2023/03/16	10	13.65	5	13.59	13.45	5	1,449	0.34%
2023/03/15	15.1	13.04	12	13.33	13.75	3.1	1,313	0.23%
2023/03/14	3.1	12.69	4	13.00	12.55	-0.9	1,139	-0.08%
2023/03/13	9	12.61	16.9	12.94	13.05	-7.9	1,012	-0.78%
2023/03/09	14	12.33	0	0.00	12.20	14	839	1.67%
2023/03/06	1	12.05	0	0.00	12.05	1	818	0.12%
2023/03/03	0.1	11.85	0	0.00	11.85	0.1	804	0.01%
2023/03/01	0	11.95	0	0.00	11.95	0	798	0.00%
2023/02/24	2.1	12.05	0	0.00	12.05	2.1	796	0.26%
2023/02/23	1	12.20	0	0.00	12.15	1	781	0.13%
2023/02/22	0	0.00	1	12.05	12.15	-1	782	-0.13%
2023/02/20	0	12.15	0	0.00	12.20	0	820	0.00%
2023/02/17	0	11.95	0	0.00	12.00	0	858	0.00%
2023/02/15	0	12.10	2	12.25	12.15	-2	895	-0.22%
2023/02/14	0	12.05	0	0.00	12.05	0	888	0.00%
2023/02/10	0	0.00	2	12.20	12.10	-2	883	-0.23%
2023/02/08	2	12.53	7	12.45	12.50	-5	878	-0.57%
2023/02/07	2	12.40	0	0.00	12.35	2	872	0.23%
2023/02/02	0.3	12.20	0	0.00	12.25	0.3	908	0.03%
2023/02/01	0	0.00	5	12.60	12.30	-5	924	-0.54%
2023/01/30	10.1	11.92	0	0.00	11.95	10.1	909	1.11%
2022/12/29	0	11.60	0	0.00	11.60	0	1,628	0.00%
2022/12/27	1	11.85	0	0.00	11.90	1	1,639	0.06%
2022/12/20	0.1	12.00	0	0.00	12.00	0.1	1,646	0.01%
2022/12/12	0	0.00	27	12.95	13.00	-27	1,625	-1.66%
2022/12/07	0	0.00	2	13.00	13.00	-2	1,640	-0.12%
2022/12/05	2	13.50	0	0.00	13.35	2	1,644	0.12%
2022/11/30	0	0.00	0.9	12.90	12.95	-0.9	1,679	-0.05%
2022/11/25	0	0.00	2	12.40	12.40	-2	1,687	-0.12%
2022/11/23	2	12.15	0	0.00	12.25	2	1,699	0.12%
2022/11/15	10	12.60	10	13.11	13.10	0	1,749	0.00%
2022/11/14	2	12.45	2	12.60	12.60	0	1,725	0.00%
2022/11/08	0.1	12.50	0	0.00	12.40	0.1	1,755	0.01%
2022/11/03	0.2	12.45	0	0.00	12.45	0.2	1,806	0.01%
2022/11/02	0	0.00	4	12.13	12.40	-4	1,809	-0.22%
2022/11/01	3.1	12.20	0	0.00	11.75	3.1	1,796	0.17%
2022/10/31	3	12.35	2	12.40	12.35	1	1,780	0.06%
2022/10/19	0	0.00	1	11.60	11.60	-1	1,771	-0.06%
2022/10/17	0	11.70	3	11.40	11.85	-3	1,764	-0.17%
2022/10/14	0	0.00	3	12.00	12.00	-3	1,762	-0.17%
2022/10/13	1	12.20	11	11.86	11.45	-10	1,764	-0.57%
2022/10/11	2	12.60	0	0.00	12.55	2	1,708	0.12%
2022/10/06	4	13.60	1	13.60	13.70	3	1,762	0.17%
2022/10/03	0	0.00	1	13.10	12.45	-1	1,799	-0.06%
2022/09/30	4	12.55	3	12.42	12.55	1	1,765	0.06%
2022/09/29	7	11.84	0	0.00	12.10	7	1,733	0.40%
2022/09/22	1	14.30	0	0.00	14.50	1	1,559	0.06%
2022/09/20	0	0.00	0	14.70	14.75	0	1,577	0.00%
2022/08/30	0	0.00	8	15.49	15.55	-8	2,066	-0.39%
2022/08/22	5	15.40	0	0.00	15.30	5	2,218	0.23%
2022/08/16	0	0.00	2	15.35	15.35	-2	2,437	-0.08%
2022/08/15	0	0.00	1	14.90	15.00	-1	2,547	-0.04%
2022/08/12	2	15.15	2	15.10	15.10	0	2,856	0.00%
2022/08/11	1	15.70	0	0.00	15.30	1	3,010	0.03%
2022/08/10	2	15.35	0	0.00	15.30	2	3,003	0.07%
2022/08/05	0	0.00	2	14.55	14.50	-2	3,117	-0.06%
2022/08/04	0.1	14.00	0	0.00	14.20	0.1	3,311	0.00%
2022/08/03	5	14.70	0	0.00	14.45	5	3,480	0.14%
2022/08/02	2	15.00	0	0.00	14.90	2	3,514	0.06%
2022/08/01	4	15.46	4	15.55	15.50	0	3,528	0.00%
2022/07/29	0	0.00	28	15.19	15.20	-28	3,551	-0.79%
2022/07/27	3	15.28	0	0.00	15.25	3	3,588	0.08%
2022/07/26	0	0.00	2	15.10	15.10	-2	3,685	-0.05%
2022/07/25	0.1	15.20	0	0.00	15.40	0.1	3,715	0.00%
2022/07/19	0	0.00	9	15.83	15.90	-9	3,788	-0.24%
2022/07/18	2	15.75	0	0.00	15.80	2	3,782	0.05%
2022/07/15	5	15.80	2	15.53	15.55	3	3,791	0.08%
2022/07/14	0	0.00	6	15.92	15.90	-6	3,784	-0.16%
2022/07/13	7	15.88	0	0.00	15.70	7	3,792	0.18%
2022/07/12	13	15.98	14	15.63	15.70	-1	3,840	-0.03%
2022/07/11	3	16.07	8	16.02	16.20	-5	3,964	-0.13%
2022/07/08	3	15.42	1	15.20	15.45	2	3,894	0.05%
2022/07/07	1	15.00	10	15.02	15.15	-9	3,893	-0.23%
2022/07/04	0	0.00	2	15.00	14.70	-2	3,897	-0.05%
2022/07/01	10	15.00	12	15.50	14.40	-2	3,894	-0.05%
2022/06/30	2	15.55	0	0.00	15.10	2	3,874	0.05%
2022/06/28	0	0.00	1	16.10	16.20	-1	3,851	-0.03%
2022/06/22	0	0.00	3	15.95	15.45	-3	3,869	-0.08%
2022/06/20	4	16.30	13	16.49	16.15	-9	3,837	-0.23%
2022/06/17	0	0.00	3	17.45	17.50	-3	3,775	-0.08%
2022/06/14	2	18.70	138	18.52	18.50	-136	3,890	-3.50%	大賣/鉅額交易
2022/06/13	2	19.35	3	19.60	18.95	-1	3,893	-0.03%
2022/06/10	6	19.46	29	19.47	19.45	-23	3,874	-0.59%
2022/06/09	0	0.00	4	18.99	19.25	-4	3,935	-0.10%
2022/06/08	10	19.05	0	0.00	18.80	10	3,939	0.25%
2022/06/07	3	19.10	0	0.00	19.00	3	3,983	0.08%
2022/06/06	1	18.75	0	0.00	18.50	1	3,954	0.03%
2022/06/01	0	0.00	1	18.45	18.45	-1	4,290	-0.02%
2022/05/31	0	0.00	1	18.90	18.85	-1	4,283	-0.02%
2022/05/30	0	0.00	5	19.37	19.15	-5	4,307	-0.12%
2022/05/27	3	19.75	0	0.00	19.50	3	4,297	0.07%
2022/05/26	0	0.00	1	19.65	19.50	-1	4,347	-0.02%
2022/05/25	10	19.89	0.1	19.60	19.60	9.9	4,410	0.22%
2022/05/24	1	19.10	17	19.23	19.25	-16	4,535	-0.35%
2022/05/23	3	19.63	5	19.74	19.20	-2	4,540	-0.04%
2022/05/20	14	19.84	9	19.86	19.80	5	4,702	0.11%
2022/05/19	5	19.03	4	19.30	19.50	1	4,673	0.02%
2022/05/17	0	0.00	1	18.40	18.45	-1	4,752	-0.02%
2022/05/16	173	18.38	1	18.15	18.15	172	4,877	3.53%	大買/鉅額交易
2022/05/13	13	18.92	13	18.55	18.50	0	5,016	0.00%
2022/05/12	18	19.28	21	18.82	19.10	-3	5,059	-0.06%
2022/05/11	7	19.63	29	19.81	19.85	-22	4,985	-0.44%
2022/05/10	7	18.79	7	18.90	19.50	0	4,929	0.00%
2022/05/09	11	19.09	1	19.25	19.15	10	5,043	0.20%
2022/05/06	1	18.65	2	18.93	19.15	-1	5,276	-0.02%
2022/05/05	5	18.89	4	18.85	18.85	1	5,410	0.02%
2022/05/04	14	18.54	2	18.80	18.90	12	5,725	0.21%
2022/05/03	20	18.83	45	18.90	18.85	-25	6,119	-0.41%
2022/04/29	0	0.00	1	18.15	18.15	-1	6,758	-0.01%
2022/04/28	2.2	17.37	2	17.63	17.65	0.2	7,429	0.00%
2022/04/27	5	17.20	5	17.37	17.30	0	8,892	0.00%
2022/04/26	0	0.00	2	17.60	17.75	-2	10,645	-0.02%
2022/04/25	0	0.00	10	17.39	17.45	-10	12,585	-0.08%
2022/04/22	8	18.06	1	18.20	18.15	7	13,091	0.05%
2022/04/21	2	18.10	1	18.05	18.15	1	13,226	0.01%
2022/04/20	3	18.48	7	18.35	18.35	-4	13,286	-0.03%
2022/04/19	0	0.00	4	18.66	18.50	-4	13,455	-0.03%
2022/04/18	1	17.80	0	0.00	17.70	1	13,439	0.01%
2022/04/15	4	18.20	28	18.28	18.30	-24	13,395	-0.18%
2022/04/13	4	20.20	6	20.01	20.00	-2	13,388	-0.01%
2022/04/12	2	19.50	1	19.60	19.45	1	13,429	0.01%
2022/04/08	1	20.10	1	20.05	20.15	0	13,517	0.00%
2022/04/07	1	20.00	0	0.00	19.95	1	13,664	0.01%
2022/04/06	9	20.40	0	0.00	20.45	9	13,865	0.06%
2022/04/01	2	20.33	2	20.30	20.35	0	13,881	0.00%
2022/03/31	3	20.45	7	20.40	20.40	-4	13,921	-0.03%
2022/03/30	5	20.77	2	20.65	20.65	3	13,980	0.02%
2022/03/29	3	20.55	2	20.45	20.35	1	13,991	0.01%
2022/03/28	1	20.25	1	20.55	20.55	0	14,035	0.00%
2022/03/25	1	20.60	8	20.61	20.65	-7	14,050	-0.05%
2022/03/24	4	20.73	8	20.79	20.95	-4	14,078	-0.03%
2022/03/22	0	0.00	3.1	20.39	20.55	-3.1	14,136	-0.02%
2022/03/21	2	20.43	1	20.35	20.25	1	14,157	0.01%
2022/03/18	0	0.00	3	20.47	20.55	-3	14,202	-0.02%
2022/03/17	9	19.92	25	20.09	20.20	-16	14,316	-0.11%
2022/03/16	3	19.45	8	19.47	19.50	-5	14,345	-0.03%
2022/03/15	7	19.64	4	19.25	19.20	3	14,457	0.02%
2022/03/14	0	20.25	3	20.30	19.90	-3	14,553	-0.02%
2022/03/10	3	19.70	3	19.90	19.80	0	14,671	0.00%
2022/03/09	8	19.34	8	19.28	19.45	0	14,856	0.00%
2022/03/08	5	19.61	7	19.39	19.20	-2	15,024	-0.01%
2022/03/07	5	19.19	1	19.20	18.80	4	15,000	0.03%
2022/03/04	1	20.35	18	20.35	20.25	-17	15,056	-0.11%
2022/03/03	1	20.70	2	20.65	20.50	-1	15,350	-0.01%
2022/03/02	11	20.48	0	0.00	20.35	11	15,741	0.07%
2022/03/01	1	20.30	2	20.60	20.50	-1	16,195	-0.01%
2022/02/25	7	20.36	12	20.17	20.05	-5	16,438	-0.03%
2022/02/24	10	20.58	4	20.61	20.30	6	16,602	0.04%
2022/02/23	5	21.00	25	21.30	21.35	-20	16,741	-0.12%
2022/02/22	25	21.42	15	21.60	20.90	10	17,098	0.06%
2022/02/21	31	20.79	8	21.08	21.20	23	17,169	0.13%
2022/02/18	31.1	21.59	5	21.41	21.20	26.1	17,231	0.15%
2022/02/17	24	22.28	0	0.00	22.00	24	17,214	0.14%
2022/02/16	12	22.45	10	22.34	22.60	2	17,359	0.01%
2022/02/15	54	22.75	22	22.80	22.25	32	17,502	0.18%
2022/02/14	7	23.49	2	24.00	23.30	5	17,762	0.03%
2022/02/11	6	24.32	5	24.32	24.20	1	18,192	0.01%
2022/02/10	3	24.47	10	24.36	24.00	-7	18,850	-0.04%
2022/02/09	5	24.53	16	24.45	24.55	-11	19,575	-0.06%
2022/02/08	5	24.10	16	24.36	24.20	-11	19,943	-0.06%
2022/02/07	46	23.36	19	23.45	23.80	27	19,748	0.14%
2022/01/26	8	23.43	4	23.33	22.75	4	19,617	0.02%
2022/01/25	15	23.96	13	23.61	23.55	2	19,400	0.01%
2022/01/24	63	24.68	82	24.68	24.75	-19	19,183	-0.10%
2022/01/21	31	24.63	19	25.00	24.10	12	18,577	0.06%
2022/01/20	106	26.26	103	25.95	25.80	3	17,987	0.02%	大買/大賣/
2022/01/19	163	25.98	195	26.23	26.65	-32	16,560	-0.19%	大買/大賣/
2022/01/18	132	24.60	120	24.47	24.85	12	14,838	0.08%	大買/大賣/
2022/01/17	15	22.85	74	23.04	23.70	-59	12,974	-0.45%
2022/01/14	7	21.19	17	21.16	21.55	-10	12,592	-0.08%
2022/01/13	16	20.90	5	20.90	20.95	11	12,590	0.09%
2022/01/12	3	21.08	10	21.15	21.05	-7	12,520	-0.06%
2022/01/11	0	0.00	3	20.43	20.50	-3	12,338	-0.02%
2022/01/10	1	20.65	1	20.55	20.60	0	12,344	0.00%
2022/01/07	3	20.70	0	0.00	20.55	3	12,326	0.02%
2022/01/06	0	0.00	7	20.59	20.60	-7	12,252	-0.06%
2022/01/05	13	20.28	1	20.50	20.10	12	12,171	0.10%
2022/01/04	3	20.53	16	20.51	20.60	-13	12,159	-0.11%
2022/01/03	15	20.49	0	0.00	20.80	15	12,182	0.12%
2021/12/30	12	20.98	30	21.11	21.30	-18	12,110	-0.15%
2021/12/29	12	20.82	19	20.88	21.25	-7	11,959	-0.06%
2021/12/28	5	20.10	4	20.06	20.10	1	11,755	0.01%
2021/12/27	0	0.00	3	20.00	20.00	-3	11,756	-0.03%
2021/12/24	16	20.43	1	20.40	20.20	15	11,766	0.13%
2021/12/23	7	20.04	4	19.99	20.00	3	11,738	0.03%
2021/12/22	5	20.10	7	20.02	20.05	-2	11,860	-0.02%
2021/12/21	6	20.29	12	20.25	20.30	-6	11,879	-0.05%
2021/12/20	20	20.37	11	20.42	20.40	9	11,974	0.08%
2021/12/17	14	20.19	1	20.00	20.10	13	12,071	0.11%
2021/12/16	19	20.54	10	20.41	20.40	9	12,154	0.07%
2021/12/15	8	20.55	0	0.00	20.55	8	12,112	0.07%
2021/12/14	2	20.35	3	20.32	20.30	-1	12,085	-0.01%
2021/12/13	2	20.45	11	20.72	20.80	-9	12,032	-0.07%
2021/12/10	11	19.89	0	0.00	20.00	11	11,889	0.09%
2021/12/09	10	20.11	4	20.11	20.25	6	11,891	0.05%
2021/12/08	24	20.60	7	20.56	20.75	17	11,810	0.14%
2021/12/07	26	20.38	3	20.57	20.25	23	11,636	0.20%
2021/12/06	11	20.47	0	0.00	20.45	11	11,510	0.10%
2021/12/03	14	20.53	1	20.80	20.30	13	11,360	0.11%
2021/12/02	21	21.42	16	21.43	20.80	5	11,117	0.04%
2021/12/01	4	21.55	1	21.65	22.15	3	10,895	0.03%
2021/11/30	18	22.05	17	21.96	21.90	1	10,740	0.01%
2021/11/29	20	21.23	8	21.04	20.65	12	10,474	0.11%
2021/11/26	29	22.36	30	22.58	21.85	-1	10,139	-0.01%
2021/11/25	36	22.11	41	22.44	22.30	-5	9,709	-0.05%
2021/11/24	13	21.69	27	21.63	22.00	-14	9,231	-0.15%
2021/11/23	19	20.60	17	20.58	20.20	2	8,908	0.02%
2021/11/22	34	21.49	72	21.39	21.20	-38	8,637	-0.44%
2021/11/19	39	21.09	21	20.92	21.20	18	8,310	0.22%
2021/11/18	21	19.80	131	19.80	20.20	-110	7,849	-1.40%	大賣/鉅額交易
2021/11/17	123	19.49	70	19.63	19.40	53	7,487	0.71%	大買/
2021/11/16	52	18.76	6	18.70	18.75	46	7,126	0.65%
2021/11/15	34	18.56	10	18.05	18.80	24	6,960	0.34%
2021/11/12	26	18.26	18	18.24	18.10	8	6,710	0.12%
2021/11/11	40	19.05	38	18.86	18.70	2	6,422	0.03%
2021/11/10	22	18.95	40	18.63	18.95	-18	5,965	-0.30%
2021/11/09	50	18.34	32	18.30	18.50	18	5,418	0.33%
2021/11/08	66	17.31	43	17.50	17.85	23	4,626	0.50%
2021/11/05	29	16.21	39	16.14	16.25	-10	3,755	-0.27%
2021/11/04	10	14.80	10	14.95	14.80	0	3,213	0.00%
2021/11/03	0	0.00	2	14.75	14.75	-2	3,138	-0.06%
2021/11/02	7	15.06	0	0.00	14.75	7	3,102	0.23%
2021/10/29	22	14.99	5	14.59	15.05	17	2,769	0.61%
2021/10/28	17	14.66	0	0.00	14.60	17	2,635	0.65%
2021/10/27	8	15.08	0	0.00	15.10	8	2,521	0.32%
2021/10/26	15	14.94	0	0.00	15.00	15	2,469	0.61%
2021/10/25	6	15.07	8	15.36	15.15	-2	2,405	-0.08%
2021/10/22	5	14.65	8	15.03	15.10	-3	2,307	-0.13%
2021/10/21	0	0.00	2	14.70	14.50	-2	2,136	-0.09%
2021/10/20	5	14.05	0	0.00	14.05	5	1,991	0.25%
2021/10/18	0	0.00	2	13.80	14.00	-2	1,972	-0.10%
2021/10/08	2	14.80	6	14.83	14.85	-4	1,830	-0.22%
2021/10/06	0	0.00	1	14.30	14.20	-1	1,768	-0.06%
2021/10/05	3	14.03	0	0.00	14.40	3	1,792	0.17%
2021/10/04	1	13.95	2	13.78	13.90	-1	1,793	-0.06%
2021/10/01	0	0.00	1	14.00	13.85	-1	1,768	-0.06%
2021/09/29	3	15.10	3	15.05	14.15	0	1,677	0.00%
2021/09/28	0	0.00	5	14.90	15.05	-5	1,517	-0.33%
2021/09/27	30	14.97	40	14.37	14.45	-10	1,439	-0.69%
2021/09/24	12	14.75	11	14.69	14.60	1	1,334	0.07%
2021/09/23	14	13.99	4	14.15	14.15	10	1,198	0.83%
2021/09/17	1	13.80	1	13.75	13.50	0	1,040	0.00%
2021/09/10	0	0.00	2	12.98	13.00	-2	815	-0.25%
2021/08/10	0	0.00	1	12.05	12.05	-1	846	-0.12%
2021/08/05	0	0.00	1	12.25	12.15	-1	958	-0.10%
2021/07/15	0	0.00	2	12.70	12.80	-2	1,833	-0.11%
2021/07/14	1	12.35	0	0.00	12.45	1	1,970	0.05%
2021/07/13	1	12.55	0	0.00	12.45	1	2,047	0.05%
2021/07/09	0	0.00	1	13.25	13.15	-1	1,980	-0.05%
2021/07/06	0	0.00	5	12.89	12.80	-5	1,991	-0.25%
2021/07/01	3	12.83	0	0.00	12.60	3	1,998	0.15%
2021/06/25	2	12.50	0	0.00	12.30	2	1,925	0.10%
2021/06/21	1	11.40	0	0.00	11.55	1	1,901	0.05%
2021/06/17	0	0.00	3	11.73	11.75	-3	1,912	-0.16%
2021/06/16	2	11.20	0	0.00	11.20	2	1,890	0.11%
2021/05/26	1	10.95	0	0.00	11.10	1	1,909	0.05%
2021/05/19	0	0.00	1	10.80	11.10	-1	1,956	-0.05%
2021/05/17	5	10.55	0	0.00	10.20	5	1,962	0.25%
2021/05/13	5	11.15	0	0.00	11.15	5	1,897	0.26%
2021/05/12	0	0.00	6	11.85	11.75	-6	1,844	-0.33%
2021/05/11	1	13.15	1	14.00	13.00	0	1,767	0.00%
2021/05/10	1	13.70	3	13.90	13.70	-2	1,678	-0.12%
2021/05/07	34	14.00	36	13.93	13.90	-2	1,639	-0.12%
2021/05/06	5	13.72	2	13.50	13.95	3	1,485	0.20%
2021/05/05	0	0.00	3	12.63	12.70	-3	1,312	-0.23%
2021/05/04	15	12.37	3	12.35	12.40	12	1,294	0.93%
2021/05/03	3	12.98	0	0.00	12.70	3	1,243	0.24%
2021/04/26	0	0.00	5	12.85	12.70	-5	1,246	-0.40%
2021/04/21	0	0.00	3	12.60	12.55	-3	1,124	-0.27%
2021/04/20	6.6	12.63	4	12.60	12.40	2.6	1,095	0.23%
2021/04/16	0	11.90	0	0.00	11.85	0	886	0.00%
2021/04/09	0	0.00	4	11.85	11.90	-4	923	-0.43%
2021/04/06	1	11.75	0	0.00	11.95	1	913	0.11%
2021/03/31	5	11.75	0	0.00	11.75	5	912	0.55%
2021/03/24	0	0.00	3	12.00	12.05	-3	923	-0.32%
2021/03/15	1	11.65	0	0.00	11.70	1	998	0.10%
2021/03/09	0	11.95	0	0.00	11.90	0	1,021	0.00%
2021/03/02	0	0.00	5	12.40	12.15	-5	1,062	-0.47%
2021/02/23	0	0.00	2	12.58	12.55	-2	1,053	-0.19%
2021/02/22	0	0.00	2	12.50	12.55	-2	1,033	-0.19%
2021/02/17	0	0.00	2	11.95	12.00	-2	956	-0.21%
2021/01/27	0	0.00	2	12.10	12.00	-2	912	-0.22%
2021/01/26	0	0.00	20	11.80	11.85	-20	894	-2.24%
2021/01/21	2	11.40	0	0.00	11.40	2	867	0.23%
2021/01/20	0	0.00	1	12.40	12.40	-1	814	-0.12%
2021/01/19	0	0.00	2	12.00	12.05	-2	769	-0.26%
2021/01/18	5	11.50	0	0.00	11.80	5	750	0.67%
2021/01/12	2	11.50	0	0.00	11.55	2	721	0.28%
2021/01/07	0	0.00	1	11.90	11.95	-1	732	-0.14%
2021/01/06	1	12.10	0	0.00	12.00	1	723	0.14%
2021/01/05	6	12.07	0	0.00	12.35	6	708	0.85%
2021/01/04	16	12.29	0	0.00	12.15	16	639	2.50%
2020/12/24	0	0.00	6	12.20	12.15	-6	608	-0.99%
2020/12/21	0	0.00	2	12.50	12.45	-2	600	-0.33%
2020/12/15	2	12.50	0	0.00	12.40	2	578	0.35%
2020/12/14	11	13.03	0	0.00	12.85	11	576	1.91%
2020/12/09	2	11.60	3	11.92	11.65	-1	493	-0.20%
2020/12/08	0	0.00	2	11.93	12.00	-2	476	-0.42%
2020/12/03	2	12.25	0	0.00	12.25	2	446	0.45%
2020/12/01	0	0.00	1	12.25	12.50	-1	438	-0.23%
2020/11/30	0	0.00	1	12.15	12.35	-1	440	-0.23%
2020/11/27	1	11.90	0	0.00	11.95	1	415	0.24%
2020/11/26	0	0.00	10	11.90	11.95	-10	423	-2.36%
2020/11/24	0	0.00	1	11.85	11.90	-1	426	-0.23%
2020/11/23	3	11.80	0	0.00	11.75	3	416	0.72%
2020/11/20	0	0.00	7	11.66	11.70	-7	416	-1.68%
2020/11/19	1	11.70	0	0.00	11.65	1	417	0.24%
2020/11/17	0	0.00	6	11.65	11.60	-6	419	-1.43%
2020/11/16	1	11.65	0	0.00	11.65	1	434	0.23%
2020/11/12	0	0.00	3	11.45	11.50	-3	442	-0.68%
2020/11/11	0	0.00	2	11.35	11.40	-2	450	-0.44%
2020/11/09	0	0.00	1	11.20	11.30	-1	531	-0.19%
2020/11/06	1	11.25	0	0.00	11.20	1	542	0.18%
2020/10/26	4	11.59	0	0.00	11.45	4	605	0.66%
2020/10/23	1	11.60	0	0.00	11.55	1	609	0.16%
2020/10/21	1	11.60	0	0.00	11.60	1	639	0.16%
2020/10/20	3	11.57	1	11.50	11.55	2	653	0.31%
2020/10/19	2	11.65	2	11.60	11.60	0	660	0.00%
2020/10/14	3	11.60	6	11.55	11.55	-3	669	-0.45%
2020/10/13	15	11.58	0	0.00	11.50	15	733	2.04%
2020/10/12	0	0.00	17	11.76	11.65	-17	765	-2.22%
2020/10/08	2	12.00	0	0.00	12.00	2	774	0.26%
2020/09/29	1	11.35	1	11.20	11.40	0	922	0.00%
2020/09/25	10	11.05	0	0.00	10.90	10	936	1.07%
2020/09/23	10	11.40	3	11.55	11.45	7	938	0.75%
2020/09/22	1	11.60	23	11.57	11.60	-22	941	-2.34%
2020/09/21	3	11.72	10	11.65	11.70	-7	945	-0.74%
2020/09/18	3	11.72	0	0.00	11.70	3	949	0.32%
2020/09/17	8	11.71	1	11.65	11.70	7	955	0.73%
2020/09/16	4	11.70	15	11.65	11.70	-11	952	-1.15%
2020/09/15	3	11.80	0	0.00	11.70	3	972	0.31%
2020/09/14	9	11.66	0	0.00	11.80	9	1,034	0.87%
2020/09/11	31	11.89	0	0.00	11.60	31	1,112	2.79%
2020/09/03	0	0.00	30	11.95	11.95	-30	1,119	-2.68%
2020/09/01	1	12.00	1	12.05	11.90	0	1,106	0.00%
2020/08/27	1	11.65	0	0.00	11.60	1	1,087	0.09%
2020/08/13	1	11.50	5	11.60	11.55	-4	1,037	-0.39%
2020/08/12	11	12.38	0	0.00	12.45	11	970	1.13%
2020/08/11	10	12.60	0	0.00	12.75	10	963	1.04%
2020/08/04	1	12.45	0	0.00	12.65	1	943	0.11%
2020/07/29	0	0.00	1	12.65	12.70	-1	990	-0.10%
2020/07/28	2	12.43	0	0.00	12.40	2	989	0.20%
2020/07/24	2	13.33	0	0.00	13.25	2	972	0.21%
2020/07/20	2	13.70	0	0.00	13.70	2	973	0.21%
2020/07/17	3	14.10	0	0.00	14.10	3	949	0.32%
2020/07/16	0	0.00	2	14.45	14.45	-2	895	-0.22%
2020/07/14	1	13.20	0	0.00	13.15	1	860	0.12%
2020/07/09	5	12.15	0	0.00	12.10	5	723	0.69%
2020/07/07	0	0.00	1	12.15	12.15	-1	734	-0.14%
2020/07/03	0	0.00	1	12.25	12.25	-1	767	-0.13%
2020/07/02	3	12.30	0	0.00	12.40	3	766	0.39%
2020/06/29	2	12.10	0	0.00	12.15	2	755	0.26%
2020/06/22	0	0.00	0.5	12.20	12.25	-0.5	749	-0.07%
2020/06/19	0	0.00	5	12.60	12.45	-5	738	-0.68%
2020/06/18	10	12.40	2	12.40	12.40	8	678	1.18%
2020/06/17	0	0.00	8	11.18	11.30	-8	595	-1.34%
2020/06/10	0	0.00	68	11.10	11.10	-68	649	-10.48%
2020/06/09	0	0.00	67	11.13	11.15	-67	677	-9.89%
2020/06/08	0	0.00	101	11.12	11.10	-101	703	-14.36%	大賣/鉅額交易
2020/06/05	0	0.00	38	11.24	11.30	-38	702	-5.41%
2020/06/04	0	0.00	1	11.20	11.30	-1	708	-0.14%
2020/06/03	0	0.00	1.3	11.14	11.15	-1.3	716	-0.19%
2020/06/01	0	0.00	3	11.25	11.15	-3	714	-0.42%
2020/05/14	4	11.40	0	0.00	11.10	4	710	0.56%
2020/05/13	130	11.68	0	0.00	11.80	130	700	18.56%	大買/鉅額交易
2020/05/12	140	11.48	0	0.00	11.60	140	695	20.13%	大買/鉅額交易
2020/04/14	0	0.00	1	9.90	9.88	-1	645	-0.15%
2020/04/09	0	0.00	4	10.19	10.25	-4	650	-0.61%
2020/04/08	5	9.36	3	9.31	9.36	2	624	0.32%
2020/03/23	4	7.43	0	0.00	7.57	4	694	0.58%
2020/03/17	1	8.70	0	0.00	8.20	1	661	0.15%
2020/03/13	2	9.81	0	0.00	9.90	2	637	0.31%
2020/03/12	1	10.80	0	0.00	10.90	1	606	0.16%
2020/02/27	0	0.00	1	12.50	12.55	-1	617	-0.16%
2020/02/25	1	12.40	0	0.00	12.45	1	607	0.16%
2020/02/18	1	12.40	0	0.00	12.45	1	622	0.16%
2020/01/09	7	13.71	0	0.00	13.70	7	660	1.06%
2020/01/08	5	13.30	0	0.00	13.25	5	646	0.77%
2020/01/06	12	13.75	0	0.00	13.75	12	628	1.91%
2019/12/20	0	0.00	0.1	13.90	13.90	-0.1	555	-0.02%
2019/12/19	0	0.00	4	14.06	14.05	-4	557	-0.72%
2019/12/16	1	13.85	2	13.90	13.90	-1	560	-0.18%
2019/12/10	0	0.00	1	14.10	14.05	-1	665	-0.15%
2019/12/09	0	0.00	0.4	14.05	14.00	-0.4	656	-0.06%
2019/12/05	0	0.00	5	13.80	13.80	-5	636	-0.79%
2019/12/04	0	0.00	0.9	13.60	13.75	-0.9	635	-0.14%
2019/12/03	3	13.70	1	13.55	13.70	2	631	0.32%
2019/11/28	0	0.00	2	13.35	13.40	-2	614	-0.33%
2019/11/26	0.1	13.15	0	0.00	13.25	0.1	614	0.02%
2019/11/21	4.1	13.10	0	0.00	13.05	4.1	621	0.66%
2019/11/06	1	13.45	0	0.00	13.45	1	594	0.17%
2019/10/28	0	0.00	2	13.50	13.40	-2	700	-0.29%
2019/10/23	4	13.40	4	13.25	13.25	0	707	0.00%
2019/10/18	0	0.00	2	13.65	13.35	-2	743	-0.27%
2019/10/09	2	12.85	0	0.00	12.85	2	758	0.26%
2019/10/02	0	0.00	9	13.09	13.15	-9	849	-1.06%
2019/09/25	4	12.93	0	0.00	12.90	4	855	0.47%
2019/09/24	0	0.00	5	13.10	13.10	-5	856	-0.58%
2019/09/20	5	13.45	11	13.47	13.50	-6	844	-0.71%
2019/09/18	1	13.30	0	0.00	13.80	1	795	0.13%
2019/09/17	0	0.00	6	12.50	12.80	-6	735	-0.82%
2019/09/16	0	0.00	4	12.25	12.20	-4	688	-0.58%
2019/09/09	0	0.00	2	12.05	12.05	-2	693	-0.29%
2019/09/06	0	0.00	1	12.05	12.05	-1	691	-0.14%
2019/09/04	0	0.00	0.5	12.35	12.25	-0.5	699	-0.07%
2019/09/02	0	0.00	2	12.10	12.05	-2	693	-0.29%
2019/08/30	0	0.00	5	12.15	12.05	-5	686	-0.73%
2019/08/26	5	11.80	0	0.00	11.75	5	757	0.66%
2019/08/21	0	0.00	2	12.10	12.05	-2	800	-0.25%
2019/08/14	2.2	12.15	0	0.00	12.00	2.2	804	0.27%
2019/08/05	5	12.20	0	0.00	12.20	5	833	0.60%
2019/08/02	5	12.60	0	0.00	12.65	5	831	0.60%
2019/08/01	5	13.20	1	13.20	13.20	4	819	0.49%
2019/07/31	2	15.50	0	0.00	15.45	2	811	0.25%
2019/07/30	2	15.50	0	0.00	15.50	2	785	0.25%
2019/07/29	11	15.70	0	0.00	15.70	11	777	1.42%
2019/07/22	1	15.80	7	15.80	15.80	-6	783	-0.77%
2019/07/18	1	15.50	0	0.00	15.35	1	780	0.13%
2019/07/17	2	15.50	0	0.00	15.50	2	779	0.26%
2019/07/16	2	15.55	0	0.00	15.60	2	772	0.26%
2019/07/10	0	0.00	1	15.70	15.80	-1	811	-0.12%
2019/07/08	3	15.55	3	15.70	15.85	0	810	0.00%
2019/07/05	0	0.00	5	15.35	15.40	-5	793	-0.63%
2019/07/04	3	15.10	0	0.00	15.15	3	836	0.36%
2019/06/27	6	15.25	0	0.00	15.10	6	949	0.63%
2019/06/24	0	0.00	5	15.20	15.15	-5	1,026	-0.49%
2019/06/20	0	0.00	1	15.15	15.15	-1	1,216	-0.08%
2019/06/13	2	14.90	0	0.00	14.95	2	1,688	0.12%
2019/06/11	2	15.00	0	0.00	15.00	2	1,703	0.12%
2019/06/06	2	15.05	3	15.00	15.05	-1	1,709	-0.06%
2019/06/05	2	15.10	0	0.00	15.10	2	1,714	0.12%
2019/06/03	6	15.38	2	15.60	15.40	4	1,714	0.23%
2019/05/31	3	15.40	0	0.00	15.50	3	1,657	0.18%
2019/05/30	3	15.32	1	15.40	15.40	2	1,677	0.12%
2019/05/28	0	0.00	3	15.57	15.60	-3	1,675	-0.18%
2019/05/24	2	14.75	0	0.00	14.85	2	1,659	0.12%
2019/05/22	0	0.00	4	15.00	14.95	-4	1,666	-0.24%
2019/05/21	1	14.80	0	0.00	14.80	1	1,673	0.06%
2019/05/14	0	0.00	4	14.48	14.50	-4	1,775	-0.23%
2019/05/13	5	15.00	9	14.78	14.70	-4	1,756	-0.23%
2019/05/10	5	15.40	0	0.00	15.20	5	1,741	0.29%
2019/05/09	1	15.70	2	15.63	15.55	-1	1,729	-0.06%
2019/05/08	0	0.00	17	15.69	15.80	-17	1,719	-0.99%
2019/05/06	15	16.00	0	0.00	16.00	15	1,703	0.88%
2019/05/03	18	16.22	25	16.21	16.15	-7	1,691	-0.41%
2019/04/29	0	0.00	46	16.02	16.05	-46	1,644	-2.80%
2019/04/26	0	0.00	10	16.15	16.05	-10	1,636	-0.61%
2019/04/25	12	16.37	93	16.18	16.15	-81	1,639	-4.94%
2019/04/24	81	16.37	34	16.26	16.30	47	1,634	2.87%
2019/04/23	0	0.00	41	16.09	16.00	-41	1,628	-2.52%
2019/04/22	4	16.15	1	16.20	16.15	3	1,657	0.18%
2019/04/19	13	16.18	65	16.19	16.20	-52	1,653	-3.14%
2019/04/18	0	0.00	9	16.43	16.15	-9	1,647	-0.55%
2019/04/17	0	0.00	13	16.43	16.55	-13	1,628	-0.80%
2019/04/16	0	0.00	15	16.25	16.30	-15	1,601	-0.94%
2019/04/15	1	16.55	10	16.28	16.25	-9	1,601	-0.56%
2019/04/12	0	0.00	17	16.55	16.50	-17	1,580	-1.08%
2019/04/11	1	16.60	0	0.00	16.50	1	1,574	0.06%
2019/04/10	7	16.69	0	0.00	16.65	7	1,572	0.45%
2019/04/08	21	16.55	0	0.00	16.55	21	1,513	1.39%
2019/04/03	0	0.00	1	16.65	16.65	-1	1,485	-0.07%
2019/04/01	0	0.00	4	16.45	16.45	-4	1,438	-0.28%
2019/03/29	5	16.71	1	16.65	16.70	4	1,403	0.29%
2019/03/28	3	16.65	2	16.70	16.65	1	1,392	0.07%
2019/03/27	8	16.69	1	16.90	16.95	7	1,378	0.51%
2019/03/26	12	16.96	1	17.40	16.95	11	1,356	0.81%
2019/03/25	103	16.39	15	16.89	16.95	88	1,281	6.87%	大買/
2019/03/22	25	16.47	24	16.49	16.50	1	1,280	0.08%
2019/03/21	4	15.71	5	15.75	15.95	-1	1,102	-0.09%
2019/03/20	0	14.40	1	14.25	14.50	-1	991	-0.10%
2019/03/19	13	14.78	2	14.38	14.45	11	976	1.13%
2019/03/18	10	14.07	0	0.00	14.75	10	914	1.10%
2019/03/15	0	0.00	49	13.21	13.45	-49	823	-5.95%
2019/03/14	0	0.00	20	13.10	13.10	-20	814	-2.45%
2019/03/13	0	0.00	49	13.11	13.15	-49	836	-5.86%
2019/03/12	0	0.00	2	13.15	13.20	-2	870	-0.23%
2019/03/11	0	0.00	2	13.30	13.10	-2	890	-0.22%
2019/03/08	2	13.10	0	0.00	13.10	2	922	0.22%
2019/03/07	0	13.35	0	0.00	13.30	0	931	0.00%
2019/03/05	0	0.00	10	13.45	13.40	-10	955	-1.05%
2019/02/25	25	13.10	0	0.00	13.25	25	936	2.67%
2019/02/15	20	13.05	8	13.21	13.10	12	976	1.23%
2019/02/14	0	0.00	20	12.50	12.75	-20	932	-2.15%
2019/01/30	20	12.35	0	0.00	12.25	20	918	2.18%
2019/01/29	10	12.23	0	0.00	12.25	10	921	1.09%
2019/01/28	30	12.28	0	0.00	12.30	30	923	3.25%
2019/01/22	0	0.00	5	12.30	12.25	-5	945	-0.53%
2019/01/21	8	12.44	0	0.00	12.40	8	952	0.84%
2019/01/17	5	12.45	4	12.48	12.35	1	966	0.10%
2019/01/16	2	12.30	5	12.35	12.25	-3	956	-0.31%
2019/01/14	5	12.19	1	12.35	12.15	4	940	0.43%
2019/01/10	0	0.00	2	12.20	12.20	-2	903	-0.22%
2019/01/09	0	0.00	2	12.15	12.10	-2	902	-0.22%
2019/01/08	2	12.10	0	0.00	12.10	2	904	0.22%
2019/01/04	0	0.00	18	11.95	11.95	-18	897	-2.00%
2019/01/02	1	12.15	0	0.00	12.10	1	923	0.11%
2018/12/22	0	0.00	1	12.15	12.20	-1	943	-0.11%
2018/12/21	10	12.10	0	0.00	12.15	10	941	1.06%
2018/12/20	31	12.25	1	12.25	12.10	30	928	3.23%
2018/12/19	4	12.40	1	12.55	12.40	3	914	0.33%
2018/12/18	1	12.40	0	0.00	12.40	1	901	0.11%
2018/12/17	16	12.43	12	12.53	12.60	4	883	0.45%
2018/12/10	2	12.35	0	0.00	12.15	2	750	0.27%
2018/12/05	5	12.35	0	0.00	12.70	5	705	0.71%
2018/12/03	10	12.85	47	12.88	12.80	-37	655	-5.64%
2018/11/29	0	0.00	2	13.05	12.85	-2	602	-0.33%
2018/11/21	5	13.58	0	0.00	13.55	5	546	0.92%
2018/11/20	9	13.84	0	0.00	13.85	9	533	1.69%
2018/11/19	2	16.95	0	0.00	16.80	2	516	0.39%
2018/11/16	4	16.90	0	0.00	16.90	4	493	0.81%
2018/10/17	2	17.80	0	0.00	17.55	2	519	0.38%
2018/10/12	3	16.77	0	0.00	17.50	3	522	0.57%
2018/10/11	5	16.55	0	0.00	16.60	5	517	0.97%
2018/10/08	0	0.00	2	18.40	18.50	-2	492	-0.41%
2018/10/05	1	18.80	1	18.60	18.50	0	494	0.00%
2018/10/04	1	19.15	3	19.15	19.05	-2	484	-0.41%
2018/10/03	3	18.35	0	0.00	18.95	3	477	0.63%
2018/10/01	0	0.00	1	18.25	18.20	-1	456	-0.22%
2018/09/20	0	0.00	5	18.53	18.45	-5	608	-0.82%
2018/09/12	1	18.15	0	0.00	18.15	1	631	0.16%
2018/09/06	0	0.00	1	18.60	18.60	-1	673	-0.15%
2018/09/05	0	0.00	2	18.90	18.75	-2	683	-0.29%
2018/09/03	1	19.00	4	18.85	18.85	-3	705	-0.43%
2018/08/28	0	0.00	11	18.95	19.00	-11	741	-1.48%
2018/08/24	0	0.00	1	18.90	18.90	-1	751	-0.13%
2018/08/20	3	18.25	0	0.00	18.25	3	765	0.39%
2018/08/17	1	18.50	0	0.00	18.15	1	774	0.13%
2018/08/15	5	18.64	0	0.00	18.45	5	784	0.64%
2018/08/14	9	18.79	0	0.00	18.95	9	789	1.14%
2018/08/13	1	18.60	0	0.00	18.60	1	797	0.13%
2018/08/10	2	19.53	0	0.00	19.20	2	805	0.25%
2018/08/09	3	19.68	0	0.00	19.55	3	803	0.37%
2018/08/06	1	19.60	0	0.00	19.70	1	811	0.12%
2018/08/03	10	19.69	0	0.00	19.65	10	808	1.24%
2018/08/02	12	19.70	0	0.00	19.70	12	797	1.50%
2018/07/30	0	0.00	0.3	19.25	19.35	-0.3	758	-0.04%
2018/07/26	4	18.95	0	0.00	18.95	4	734	0.54%
2018/07/06	15	18.05	0	0.00	18.05	15	783	1.91%
2018/07/05	66	18.25	0	0.00	18.55	66	791	8.34%
2018/07/04	16	19.58	0	0.00	19.20	16	763	2.10%
2018/07/02	0	0.00	1	21.90	21.85	-1	776	-0.13%
2018/06/25	1	22.05	0	0.00	22.05	1	836	0.12%
2018/06/19	0	0.00	2	22.70	22.70	-2	838	-0.24%
2018/06/13	2	22.45	0	0.00	22.45	2	833	0.24%
2018/06/11	0	0.00	1	22.60	22.30	-1	843	-0.12%
2018/06/08	1	22.30	0	0.00	22.25	1	836	0.12%
2018/06/05	0	0.00	1	21.90	21.85	-1	833	-0.12%
2018/06/04	1	21.85	1	21.80	21.90	0	832	0.00%
2018/06/01	1	21.35	0	0.00	21.40	1	833	0.12%
2018/05/25	0	0.00	9	20.85	21.00	-9	937	-0.96%
2018/05/24	10	21.20	2	21.30	21.25	8	1,015	0.79%
2018/05/22	3	22.02	0	0.00	21.65	3	1,032	0.29%
2018/05/21	1	22.10	1	22.15	22.05	0	1,072	0.00%
2018/05/15	1	22.05	0	0.00	22.00	1	1,172	0.09%
2018/05/11	1	21.80	0	0.00	21.75	1	1,186	0.08%
2018/05/08	2	21.60	0	0.00	21.75	2	1,188	0.17%
2018/05/07	2	21.85	0	0.00	21.95	2	1,182	0.17%
2018/04/25	0	0.00	2	21.68	21.90	-2	1,163	-0.17%
2018/04/24	1	21.90	0	0.00	21.80	1	1,168	0.09%
2018/04/20	1	22.10	0	0.00	22.15	1	1,171	0.09%
2018/04/19	2	22.55	10	22.15	22.35	-8	1,167	-0.69%
2018/04/18	2	22.10	0	0.00	22.05	2	1,150	0.17%
2018/04/17	0	0.00	4	22.00	22.00	-4	1,145	-0.35%
2018/04/13	1	22.95	0	0.00	22.70	1	1,122	0.09%
2018/04/12	2	23.18	0	0.00	22.95	2	1,115	0.18%
2018/04/11	0	0.00	1	24.05	23.25	-1	1,100	-0.09%
2018/04/10	1	23.55	0	0.00	23.55	1	1,080	0.09%
2018/04/09	6	23.48	2	23.95	23.15	4	1,072	0.37%
2018/04/03	5	22.44	0	0.00	22.55	5	1,016	0.49%
2018/04/02	7	22.34	0	0.00	22.30	7	993	0.70%
2018/03/31	0	0.00	1	21.00	21.65	-1	961	-0.10%
2018/03/30	0	0.00	20	21.00	20.85	-20	945	-2.11%
2018/03/29	1	20.80	0	0.00	20.70	1	929	0.11%
2018/03/21	0	0.00	3	21.30	21.25	-3	916	-0.33%
2018/03/16	12	21.70	12	21.63	21.45	0	884	0.00%
2018/03/15	2	21.45	0	0.00	21.40	2	871	0.23%
2018/03/12	5	21.20	5	21.10	20.95	0	862	0.00%
2018/03/08	0	0.00	20	21.00	20.75	-20	872	-2.29%
2018/03/05	12	21.56	10	21.06	20.90	2	905	0.22%
2018/03/02	1	21.45	2	21.50	21.45	-1	897	-0.11%
2018/03/01	6	21.60	0	0.00	21.55	6	891	0.67%
2018/02/27	24	22.63	33	21.92	22.20	-9	880	-1.02%
2018/02/26	32	21.42	2	21.35	22.30	30	813	3.69%
2018/02/23	3	20.25	0	0.00	20.30	3	733	0.41%
2018/02/21	3	19.55	21	19.73	19.35	-18	734	-2.45%
2018/02/12	10	18.98	5	18.90	19.25	5	682	0.73%
2018/02/09	50	17.84	8	17.69	17.50	42	664	6.32%
2018/02/08	15	19.08	25	19.22	18.90	-10	637	-1.57%
2018/02/07	21	19.73	56	19.63	19.20	-35	603	-5.80%
2018/02/06	6	21.21	10	20.99	20.90	-4	557	-0.72%
2018/02/02	5	23.55	5	23.55	23.55	0	538	0.00%
2018/02/01	5	23.35	5	23.45	23.50	0	550	0.00%
2018/01/29	5	23.83	0	0.00	23.85	5	596	0.84%
2018/01/25	5	24.10	5	23.95	23.95	0	606	0.00%
2018/01/24	5	24.01	5	24.00	24.00	0	608	0.00%
2018/01/23	2	23.90	0	0.00	23.90	2	609	0.33%
2018/01/19	0	0.00	1	24.45	24.25	-1	614	-0.16%
2018/01/18	4	24.73	0	0.00	24.50	4	622	0.64%
2018/01/17	11	24.56	5	24.60	24.60	6	619	0.97%
2018/01/15	5	24.20	5	24.10	24.10	0	611	0.00%
2018/01/12	5	23.85	5	23.75	23.75	0	607	0.00%
2018/01/11	5	23.70	9	23.76	23.70	-4	608	-0.66%
2018/01/09	0	0.00	5	23.97	23.95	-5	614	-0.81%
2018/01/08	7	24.14	5	24.00	24.00	2	618	0.32%
2018/01/05	0	0.00	4	23.90	23.90	-4	621	-0.64%