中化 (1701)-永豐金-台南券商分點個股進出

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

中化

(1701)

可現股當沖

股價
22.30
漲跌
▲0.30
漲幅
+1.36%
成交量
825張
產業
上市生技醫療類股
253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

中化 (1701)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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	1	22.25	0	22.95	22.30	1	671	0.15%
2024/05/09	0	0.00	0	22.05	22.00	0	663	0.00%
2024/05/06	0	0.00	0	22.25	22.10	0	655	0.00%
2024/05/03	0	21.90	0	22.54	22.00	0	651	0.00%
2024/05/02	0	0.00	0	22.65	22.10	0	649	0.00%
2024/04/29	2	21.95	0	0.00	22.05	2	638	0.31%
2024/04/26	0	22.00	0	22.15	21.85	0	635	0.00%
2024/04/25	0	22.00	0.1	22.72	22.10	-0.1	631	-0.01%
2024/04/22	0	0.00	1	21.75	21.65	-1	641	-0.16%
2024/04/19	0	21.50	0	0.00	21.30	0	630	0.00%
2024/04/17	0	0.00	1	21.80	21.75	-1	615	-0.16%
2024/04/16	0.1	21.63	0	0.00	21.45	0.1	608	0.01%
2024/04/15	2	22.25	0	0.00	22.15	2	589	0.34%
2024/04/12	0.1	22.60	0	22.75	22.65	0	567	0.01%
2024/04/10	0	0.00	0.1	23.10	23.05	-0.1	563	-0.02%
2024/04/08	1	22.70	0	0.00	22.80	1	565	0.18%
2024/04/02	0	0.00	1	22.80	22.80	-1	563	-0.18%
2024/04/01	0	0.00	2	22.88	22.85	-2	569	-0.35%
2024/03/29	0	0.00	2	22.75	22.70	-2	569	-0.35%
2024/03/27	0	22.75	0	0.00	22.75	0	584	0.00%
2024/03/26	0.1	22.65	0	0.00	22.45	0.1	601	0.02%
2024/03/25	2	22.63	0	0.00	22.60	2	612	0.33%
2024/03/21	1	22.65	0	0.00	22.60	1	636	0.16%
2024/03/15	2	22.70	0	0.00	22.70	2	652	0.31%
2024/03/13	0	22.88	0	0.00	22.85	0	676	0.00%
2024/03/07	1	23.60	1	23.45	23.50	0	886	0.00%
2024/03/05	0	23.56	0	0.00	23.60	0	1,060	0.00%
2024/03/04	0	23.81	0	0.00	23.75	0	1,130	0.00%
2024/02/27	0	24.45	2	24.45	24.35	-2	1,657	-0.12%
2024/02/26	0	24.50	0	0.00	24.45	0	1,659	0.00%
2024/02/23	2	24.20	0	0.00	24.30	2	1,659	0.12%
2024/02/21	0	0.00	0.9	24.40	24.40	-0.9	1,649	-0.05%
2024/02/20	0	24.35	0	0.00	24.40	0	1,652	0.00%
2024/02/19	0	0.00	3	24.25	24.35	-3	1,646	-0.18%
2024/02/16	0	0.00	0	24.15	23.95	0	1,634	0.00%
2024/01/30	0	0.00	1.3	23.34	23.30	-1.3	1,625	-0.08%
2024/01/29	0	23.60	0	0.00	23.55	0	1,626	0.00%
2024/01/26	0	0.00	2	23.35	23.45	-2	1,624	-0.12%
2024/01/24	0	23.75	0	0.00	23.40	0	1,623	0.00%
2024/01/22	0	23.65	0	0.00	23.20	0	1,625	0.00%
2024/01/18	0	0.00	18	23.06	23.15	-18	1,625	-1.11%
2024/01/17	0	0.00	66	23.17	23.15	-66	1,623	-4.07%
2024/01/16	0	0.00	100	23.50	23.45	-100	1,611	-6.21%
2024/01/12	0	23.90	0	0.00	24.00	0	1,609	0.00%
2024/01/08	0	0.00	1	24.60	24.40	-1	1,606	-0.06%
2024/01/04	0	0.00	0.4	24.60	24.45	-0.4	1,591	-0.03%
2024/01/03	2	24.53	2	24.58	24.50	0	1,587	0.00%
2023/12/26	1	24.30	0	0.00	24.45	1	1,571	0.06%
2023/12/21	8	24.90	0	0.00	24.80	8	1,536	0.52%
2023/12/20	22	24.82	0	0.00	24.85	22	1,515	1.45%
2023/12/19	75	25.04	1	25.05	24.90	74	1,504	4.92%
2023/12/12	0	0.00	0.5	24.65	24.55	-0.5	1,441	-0.03%
2023/12/07	7	25.16	0	0.00	24.90	7	1,390	0.50%
2023/12/06	10	25.30	0	0.00	25.30	10	1,360	0.73%
2023/12/05	2	25.40	7	25.34	25.50	-5	1,337	-0.37%
2023/12/04	1.1	26.00	0	26.20	26.00	1.1	1,280	0.08%
2023/12/01	10	25.44	48.5	25.68	25.70	-38.5	1,148	-3.35%
2023/11/30	0	0.00	1	24.80	24.70	-1	1,003	-0.10%
2023/11/29	82	25.02	3	25.02	24.90	79	968	8.16%
2023/11/28	23.9	24.80	4	25.53	24.75	19.9	900	2.21%
2023/11/27	2	25.83	19.1	25.81	25.95	-17.1	646	-2.64%
2023/11/24	0	0.00	0	23.60	23.60	0	373	0.00%
2023/11/21	0.5	23.30	0	0.00	23.30	0.5	360	0.14%
2023/11/20	0	0.00	0	23.50	23.15	0	360	0.00%
2023/11/17	0	0.00	0	23.10	23.05	0	365	0.00%
2023/11/16	0	0.00	0	23.20	23.10	0	364	0.00%
2023/11/15	0	0.00	0	23.10	22.85	0	368	0.00%
2023/11/14	0.1	22.75	0	22.88	22.65	0.1	371	0.02%
2023/11/10	0	23.05	0	0.00	23.15	0	377	0.00%
2023/11/06	0	23.25	0	0.00	23.20	0	409	0.00%
2023/11/01	0	0.00	4	23.15	23.15	-4	438	-0.91%
2023/10/30	4	23.15	10	23.20	23.15	-6	450	-1.34%
2023/10/27	1	23.00	0	23.05	23.00	1	449	0.22%
2023/10/24	0	0.00	1	22.60	22.70	-1	466	-0.21%
2023/10/23	0	22.35	0	0.00	22.35	0	476	0.00%
2023/10/20	0	22.66	3	22.30	22.35	-3	494	-0.60%
2023/10/19	11	22.80	0	0.00	22.75	11	509	2.16%
2023/10/18	1	22.75	3	22.70	23.00	-2	521	-0.38%
2023/10/12	0	0.00	0	23.50	23.00	0	578	0.00%
2023/10/05	0	22.80	0	23.50	22.85	0	650	0.00%
2023/10/04	0	22.80	0	0.00	22.80	0	662	0.00%
2023/09/14	0	0.00	1	23.35	23.50	-1	926	-0.11%
2023/09/13	0	23.35	0	0.00	23.45	0	932	0.00%
2023/09/04	0	0.00	0	23.55	23.55	0	1,040	0.00%
2023/08/30	0	0.00	0	23.05	23.25	0	1,066	0.00%
2023/08/23	0	22.95	0	0.00	22.95	0	1,102	0.00%
2023/08/17	1	23.00	0	0.00	23.30	1	1,147	0.09%
2023/08/16	2	23.03	1	23.25	23.20	1	1,156	0.09%
2023/08/15	2	23.35	0	0.00	23.40	2	1,167	0.17%
2023/08/14	3	23.43	10	23.20	23.35	-7	1,177	-0.59%
2023/08/11	4	24.16	0	0.00	24.10	4	1,170	0.34%
2023/08/09	0.6	24.60	0	0.00	24.40	0.6	1,184	0.05%
2023/08/08	4.4	24.26	0	0.00	24.40	4.4	1,201	0.37%
2023/08/07	7	24.20	0	0.00	24.35	7	1,287	0.54%
2023/08/04	0	0.00	1	24.35	24.40	-1	1,302	-0.08%
2023/08/02	4	24.18	0	0.00	24.15	4	1,330	0.30%
2023/08/01	0	0.00	1	24.35	24.30	-1	1,362	-0.07%
2023/07/31	7	24.30	0	0.00	24.20	7	1,443	0.49%
2023/07/28	3.4	24.38	0	0.00	24.40	3.4	1,538	0.22%
2023/07/27	0	24.55	0	0.00	24.50	0	1,585	0.00%
2023/07/26	5	24.35	0	0.00	24.35	5	1,705	0.29%
2023/07/25	11	24.35	0	24.65	24.45	11	1,848	0.59%
2023/07/24	1	25.25	0	0.00	25.25	1	1,837	0.05%
2023/07/19	0	0.00	10.1	25.39	25.15	-10.1	1,855	-0.54%
2023/07/18	10	24.95	0	0.00	24.90	10	1,878	0.53%
2023/07/14	2	24.51	0	0.00	24.95	2	1,965	0.10%
2023/07/12	3	25.28	0	0.00	24.90	3	2,036	0.15%
2023/07/11	0	25.50	0	0.00	25.45	0	2,041	0.00%
2023/07/07	0	25.65	0	0.00	25.45	0	2,107	0.00%
2023/07/06	4	25.75	1	26.05	25.70	3	2,099	0.14%
2023/07/05	1	26.25	0	0.00	26.10	1	2,087	0.05%
2023/07/03	0	0.00	5	26.30	26.40	-5	2,106	-0.24%
2023/06/30	2	26.25	0	26.50	26.25	2	2,094	0.09%
2023/06/29	1.1	26.37	1	26.40	26.45	0.1	2,071	0.00%
2023/06/27	1	25.90	1	25.80	25.80	0	2,072	0.00%
2023/06/26	1	25.75	0	0.00	25.65	1	2,067	0.05%
2023/06/21	0	25.75	0	0.00	25.75	0	2,078	0.00%
2023/06/20	2	25.80	0	0.00	25.75	2	2,087	0.10%
2023/06/19	0	25.80	1	26.05	26.00	-1	2,105	-0.05%
2023/06/14	0	25.85	0	0.00	25.90	0	2,131	0.00%
2023/06/13	0	25.95	1	25.85	25.95	-1	2,157	-0.05%
2023/06/12	0	0.00	1	25.95	25.95	-1	2,172	-0.05%
2023/06/09	0.4	26.20	0	0.00	26.20	0.4	2,200	0.02%
2023/06/08	0	0.00	0	26.20	26.05	0	2,227	0.00%
2023/06/05	1	26.15	1	26.15	26.10	0	2,598	0.00%
2023/05/30	1	25.75	1	25.80	25.70	0	2,929	0.00%
2023/05/29	0	0.00	1	25.90	25.95	-1	3,016	-0.03%
2023/05/26	1.1	25.91	0	0.00	25.80	1.1	3,131	0.03%
2023/05/25	1	26.30	0	0.00	26.20	1	3,233	0.03%
2023/05/23	0	0.00	0	26.40	26.45	0	3,344	0.00%
2023/05/22	0	0.00	0	26.20	26.15	0	3,426	0.00%
2023/05/19	2	25.90	0	0.00	25.95	2	3,457	0.06%
2023/05/18	0	0.00	1	26.10	26.15	-1	3,502	-0.03%
2023/05/17	0	0.00	2	26.00	26.15	-2	3,614	-0.06%
2023/05/16	1	25.75	0	0.00	25.80	1	3,805	0.03%
2023/05/15	1	25.50	0	0.00	25.60	1	4,203	0.02%
2023/05/12	1	26.05	1	26.40	25.65	0	4,404	0.00%
2023/05/11	1	26.05	1	26.40	25.75	0	4,557	0.00%
2023/05/10	1	27.10	0	0.00	27.10	1	4,580	0.02%
2023/05/09	1	26.85	2	26.83	26.85	-1	4,790	-0.02%
2023/05/08	2	27.52	1	27.60	27.30	1	4,913	0.02%
2023/05/05	1	27.50	0	0.00	27.35	1	5,026	0.02%
2023/05/04	1	27.50	3	27.40	27.70	-2	5,079	-0.04%
2023/05/03	0	27.15	3	27.55	27.10	-3	5,214	-0.06%
2023/05/02	0	0.00	14	27.06	27.10	-14	5,327	-0.26%
2023/04/28	11	27.38	6.2	26.79	27.35	4.8	5,313	0.09%
2023/04/27	0	0.00	1	26.20	26.20	-1	5,247	-0.02%
2023/04/24	0	0.00	4	26.35	26.40	-4	5,553	-0.07%
2023/04/21	0	25.90	5	26.04	25.90	-5	5,740	-0.09%
2023/04/20	5	26.35	3.4	26.55	26.35	1.6	6,001	0.03%
2023/04/19	2.4	26.97	0	0.00	27.10	2.4	6,130	0.04%
2023/04/18	0	0.00	3	26.92	26.85	-3	6,417	-0.05%
2023/04/17	1	26.85	0	0.00	26.85	1	6,585	0.02%
2023/04/14	0	0.00	5	26.65	26.55	-5	6,896	-0.07%
2023/04/13	3	26.48	1	26.60	26.60	2	7,239	0.03%
2023/04/12	0	26.35	5	26.40	26.30	-5	7,317	-0.07%
2023/04/11	0	0.00	10	26.15	26.15	-10	7,436	-0.13%
2023/04/10	1	26.20	0	0.00	26.10	1	7,552	0.01%
2023/04/07	1	26.40	0	0.00	26.30	1	7,778	0.01%
2023/03/30	0	26.08	1	26.10	26.05	-1	8,360	-0.01%
2023/03/29	2	26.45	2	26.30	26.15	0	8,481	0.00%
2023/03/28	6	26.05	1	26.05	26.00	5	8,649	0.06%
2023/03/27	0	26.40	1	26.30	26.30	-1	8,875	-0.01%
2023/03/24	1	26.10	0	0.00	26.15	1	10,422	0.01%
2023/03/22	1.1	26.35	1	26.15	26.15	0.1	12,575	0.00%
2023/03/21	1	26.10	0	0.00	26.25	1	12,894	0.01%
2023/03/20	0	25.94	0	0.00	25.95	0	13,116	0.00%
2023/03/17	0	0.00	3	25.65	25.65	-3	13,193	-0.02%
2023/03/16	1	25.70	0	0.00	25.25	1	13,176	0.01%
2023/03/14	0.2	25.80	0	0.00	25.70	0.2	13,122	0.00%
2023/03/13	0.1	25.50	7	25.69	25.70	-6.9	13,082	-0.05%
2023/03/10	19.2	25.65	29	25.91	25.55	-9.8	13,041	-0.08%
2023/03/09	1	26.00	1.2	26.18	26.20	-0.2	12,964	0.00%
2023/03/08	22.5	26.48	6	26.43	26.25	16.5	12,893	0.13%
2023/03/07	6	27.74	2	27.90	27.80	4	12,635	0.03%
2023/03/06	9	28.27	9	28.05	28.10	0	12,557	0.00%
2023/03/03	20	28.25	25	28.12	28.20	-5	12,465	-0.04%
2023/03/02	5	27.90	16	27.93	27.90	-11	12,336	-0.09%
2023/03/01	1	27.55	2	27.60	27.60	-1	12,264	-0.01%
2023/02/24	8	27.82	1	27.50	27.50	7	12,165	0.06%
2023/02/23	0	0.00	11	28.04	28.25	-11	12,043	-0.09%
2023/02/21	2	27.85	2	28.10	27.70	0	11,851	0.00%
2023/02/20	1	27.75	5	27.96	27.90	-4	11,786	-0.03%
2023/02/17	0	0.00	3	27.50	27.50	-3	11,688	-0.03%
2023/02/16	1	27.45	2	27.40	27.40	-1	11,648	-0.01%
2023/02/15	13	27.57	3	27.65	27.40	10	11,590	0.09%
2023/02/14	17	28.22	5	28.08	28.00	12	11,467	0.10%
2023/02/13	105	28.31	109.2	28.46	28.15	-4.2	11,261	-0.04%	大買/大賣/
2023/02/10	13.1	27.63	17	27.73	27.45	-3.9	10,855	-0.04%
2023/02/09	17.2	27.52	12	27.53	27.25	5.2	10,644	0.05%
2023/02/08	4	27.01	4	27.21	27.05	0	10,461	0.00%
2023/02/07	29	27.22	14	27.01	26.90	15	10,346	0.14%
2023/02/06	3	27.35	7	27.34	27.35	-4	10,108	-0.04%
2023/02/03	16	27.42	13	27.25	27.05	3	9,956	0.03%
2023/02/02	9	27.27	2	26.90	27.40	7	9,801	0.07%
2023/02/01	15.3	26.99	8	26.80	26.70	7.3	9,663	0.08%
2023/01/31	1	26.65	6	26.88	26.80	-5	9,423	-0.05%
2023/01/30	2	26.80	0	0.00	26.60	2	9,258	0.02%
2023/01/17	5	27.31	4	27.19	27.25	1	9,149	0.01%
2023/01/16	7	27.55	11	27.29	27.55	-4	9,067	-0.04%
2023/01/13	7	27.11	7	27.33	27.10	0	8,949	0.00%
2023/01/12	36	27.25	35	27.44	27.10	1	8,871	0.01%
2023/01/11	22	27.80	20	28.01	27.50	2	8,747	0.02%
2023/01/10	20	28.63	18	28.44	27.75	2	8,538	0.02%
2023/01/09	29	29.44	25	29.54	29.30	4	8,236	0.05%
2023/01/06	6	30.23	5	30.14	29.70	1	8,048	0.01%
2023/01/05	10	31.09	0	0.00	30.55	10	7,710	0.13%
2023/01/04	6	31.33	4	31.78	31.60	2	7,501	0.03%
2023/01/03	8	31.53	7	31.37	31.45	1	7,126	0.01%
2022/12/30	3	33.00	3	33.27	33.25	0	6,740	0.00%
2022/12/29	2	33.50	1.5	33.26	33.80	0.5	6,610	0.01%
2022/12/28	4	32.66	3	34.37	32.10	1	6,457	0.02%
2022/12/27	25	34.11	7	34.17	34.15	18	6,327	0.28%
2022/12/26	10	36.24	7.1	36.15	36.85	2.9	6,088	0.05%
2022/12/23	7	32.39	14.2	32.72	33.50	-7.2	5,818	-0.12%
2022/12/22	1	31.05	10	30.65	30.90	-9	5,579	-0.16%
2022/12/21	17	29.54	5.3	29.99	30.70	11.7	5,465	0.21%
2022/12/20	2	29.95	2	29.40	28.55	0	5,331	0.00%
2022/12/19	8	30.91	2.1	31.55	30.85	5.9	5,126	0.12%
2022/12/16	46	29.99	67	30.37	31.10	-21	4,881	-0.43%
2022/12/15	30	28.91	26	28.87	29.05	4	3,306	0.12%
2022/12/14	103	29.00	93	29.20	29.15	10	2,759	0.36%	大買/
2022/12/13	9	27.51	28.2	26.98	27.80	-19.2	1,112	-1.73%
2022/12/12	6	24.73	11.2	25.17	25.30	-5.2	767	-0.68%
2022/12/09	6	22.02	15.1	22.17	23.00	-9.1	519	-1.75%
2022/12/06	12	21.18	0	0.00	21.05	12	407	2.95%
2022/12/02	2	21.20	0	0.00	21.15	2	434	0.46%
2022/11/24	0	0.00	5	20.95	20.95	-5	540	-0.92%
2022/11/18	0	20.85	0	0.00	20.70	0	572	0.00%
2022/11/07	0	0.00	1	20.45	20.60	-1	637	-0.16%
2022/10/31	0	0.00	0.1	20.21	20.20	-0.1	640	-0.01%
2022/10/28	0	0.00	5	20.30	20.20	-5	647	-0.77%
2022/10/25	1	20.15	0	0.00	20.10	1	670	0.15%
2022/10/24	0	0.00	0	20.60	20.15	0	671	0.00%
2022/10/20	10.1	20.35	0	0.00	19.95	10.1	666	1.51%
2022/10/19	0	0.00	5	21.00	20.90	-5	627	-0.80%
2022/10/13	5	20.70	1	20.60	20.60	4	653	0.61%
2022/09/26	1	21.35	0	0.00	21.30	1	675	0.15%
2022/09/22	2	21.75	0	0.00	22.00	2	689	0.29%
2022/09/21	2	22.10	0	0.00	21.90	2	699	0.29%
2022/09/20	0	0.00	1	22.20	22.20	-1	702	-0.14%
2022/09/12	0	0.00	2	23.10	23.15	-2	750	-0.27%
2022/09/06	0	0.00	1	22.30	22.35	-1	736	-0.14%
2022/09/02	0	0.00	1	22.80	22.65	-1	750	-0.13%
2022/08/31	0	0.00	2	23.30	22.90	-2	730	-0.28%
2022/08/30	1	22.30	0	0.00	22.40	1	677	0.15%
2022/08/26	0	0.00	0	22.80	22.45	0	671	0.00%
2022/08/24	0	0.00	0	22.40	22.45	0	671	0.00%
2022/08/22	3	21.87	0	22.25	22.00	3	656	0.46%
2022/08/19	0	0.00	0	22.00	21.85	0	644	0.00%
2022/08/17	0	0.00	0	21.80	21.70	0	653	0.00%
2022/08/11	0	0.00	0	21.25	21.35	0	682	0.00%
2022/08/09	0	0.00	0	21.50	20.85	0	703	0.00%
2022/08/05	0	0.00	3.5	20.83	20.85	-3.5	743	-0.48%
2022/08/02	0	21.20	0	0.00	21.05	0	871	0.00%
2022/07/28	0	0.00	0	21.60	21.25	0	983	0.00%
2022/07/25	0	0.00	5.1	21.25	21.30	-5.1	1,144	-0.44%
2022/07/22	0.1	21.95	0	0.00	22.00	0.1	1,247	0.01%
2022/07/19	0.1	21.65	0	0.00	21.70	0.1	2,126	0.00%
2022/07/18	0.2	22.00	0	0.00	21.55	0.2	3,283	0.00%
2022/07/14	0.1	21.50	0	0.00	21.55	0.1	3,963	0.00%
2022/07/12	5	21.45	0	0.00	21.35	5	4,492	0.11%
2022/07/07	0	21.90	0	0.00	21.75	0	4,503	0.00%
2022/06/30	0	22.24	0	0.00	22.10	0	4,475	0.00%
2022/06/24	0	0.00	1	21.95	22.15	-1	4,433	-0.02%
2022/06/20	2	21.20	0	0.00	21.15	2	4,392	0.05%
2022/06/17	0	21.70	0	0.00	21.70	0	4,378	0.00%
2022/06/14	0	0.00	1	21.45	21.50	-1	4,355	-0.02%
2022/06/13	0	21.95	0	0.00	21.80	0	4,335	0.00%
2022/06/08	0	0.00	1	22.40	22.30	-1	4,304	-0.02%
2022/06/02	2	22.33	0	0.00	22.25	2	4,297	0.05%
2022/05/31	0	0.00	5	22.60	22.55	-5	4,277	-0.12%
2022/05/27	0	0.00	4	22.60	22.60	-4	4,263	-0.09%
2022/05/26	3	22.80	0	0.00	22.60	3	4,253	0.07%
2022/05/24	0	0.00	3	22.80	22.50	-3	4,236	-0.07%
2022/05/23	0	22.80	0	0.00	22.75	0	4,225	0.00%
2022/05/19	0	0.00	3	22.98	22.85	-3	4,201	-0.07%
2022/05/18	0	23.20	24	23.17	23.10	-24	4,172	-0.58%
2022/05/16	0	0.00	3	22.75	22.70	-3	4,142	-0.07%
2022/05/13	4	22.54	1	22.60	22.60	3	4,120	0.07%
2022/05/12	3.1	22.50	10	22.73	22.35	-6.9	4,101	-0.17%
2022/05/11	0	0.00	3	23.20	23.05	-3	4,060	-0.07%
2022/05/10	5	22.71	0	0.00	23.05	5	3,991	0.13%
2022/05/06	4.1	23.68	3	23.60	23.40	1.1	3,917	0.03%
2022/05/05	0	0.00	1.1	23.81	23.80	-1.1	3,870	-0.03%
2022/05/04	1	23.45	5	23.68	23.45	-4	3,833	-0.10%
2022/05/03	3	24.40	5	24.25	23.95	-2	3,774	-0.05%
2022/04/29	3	24.58	4	24.40	24.30	-1	3,730	-0.03%
2022/04/28	0	0.00	2	25.20	24.75	-2	3,666	-0.05%
2022/04/27	9	24.53	15	24.53	25.10	-6	3,555	-0.17%
2022/04/26	15	25.12	15	25.18	24.30	0	3,326	0.00%
2022/04/25	57	27.78	51	28.16	26.40	6	3,099	0.19%
2022/04/22	112	28.31	69	28.31	28.15	43	2,657	1.62%	大買/
2022/04/21	13	26.20	23.1	26.56	27.75	-10.1	1,496	-0.67%
2022/04/20	8	25.41	10	24.57	25.25	-2	1,012	-0.20%
2022/04/19	62	24.55	45	24.46	24.45	17	800	2.12%
2022/04/18	10	24.69	8.3	24.92	25.00	1.8	598	0.30%
2022/04/15	2	22.85	0	0.00	22.75	2	272	0.74%
2022/04/14	1	22.35	0.1	22.65	22.60	1	258	0.37%
2022/04/06	0	0.00	1	22.25	22.35	-1	249	-0.40%
2022/03/23	0	22.60	0	22.65	22.20	0	252	-0.01%
2022/03/22	0	22.50	0	0.00	22.20	0	251	0.00%
2022/03/21	0	22.30	0	0.00	22.20	0	253	0.00%
2022/03/17	0	22.10	0	0.00	22.20	0	256	0.00%
2022/03/15	0	21.85	0	22.37	21.80	0	255	-0.01%
2022/03/11	0.1	21.80	0	0.00	21.75	0.1	260	0.02%
2022/03/10	0	21.97	0	0.00	21.80	0	260	0.00%
2022/03/08	0	0.00	1	21.80	21.75	-1	256	-0.39%
2022/03/07	0	0.00	1	22.00	21.85	-1	253	-0.40%
2022/03/04	0	22.20	0	22.79	22.15	0	250	-0.01%
2022/03/02	0	0.00	1	22.20	22.20	-1	273	-0.37%
2022/02/25	1	22.05	0	0.00	22.05	1	273	0.37%
2022/02/24	1.1	22.01	0	22.85	22.05	1.1	274	0.40%
2022/02/11	0	23.00	0	0.00	22.45	0	282	0.00%
2022/02/10	0	0.00	0.1	23.00	22.60	-0.1	284	-0.02%
2022/02/08	0	0.00	17	22.50	22.50	-17	282	-6.02%
2022/02/07	2	21.75	1	22.05	22.15	1	284	0.35%
2022/01/25	16	21.98	0.1	22.05	21.85	16	283	5.63%
2022/01/19	0.1	22.35	0	0.00	22.35	0.1	275	0.02%
2022/01/17	0.1	22.60	0	0.00	22.50	0.1	272	0.02%
2022/01/14	0.1	22.63	1	22.60	22.65	-0.9	274	-0.33%
2022/01/13	0.3	22.83	0	0.00	22.70	0.3	281	0.11%
2022/01/12	0	0.00	0.1	24.85	22.80	-0.1	282	-0.04%
2022/01/05	10	22.55	0	0.00	22.50	10	299	3.34%
2021/12/27	1	22.50	0	0.00	22.60	1	309	0.32%
2021/12/15	0	0.00	3	22.65	22.75	-3	325	-0.92%
2021/12/14	0	0.00	1	22.65	22.65	-1	328	-0.30%
2021/12/09	0	0.00	1	22.95	22.95	-1	330	-0.30%
2021/12/06	3	22.65	0	0.00	22.70	3	326	0.92%
2021/11/30	0	0.00	1	22.55	22.50	-1	351	-0.28%
2021/11/26	1	22.90	1	22.60	22.50	0	359	0.00%
2021/11/22	1	22.30	0	0.00	22.35	1	422	0.24%
2021/11/19	0.2	22.55	0	0.00	22.40	0.2	421	0.04%
2021/11/16	0	0.00	6	22.35	22.45	-6	426	-1.41%
2021/11/12	0	0.00	1	22.25	22.40	-1	441	-0.23%
2021/11/10	0	0.00	1	22.30	22.35	-1	464	-0.22%
2021/11/05	6	22.40	0	0.00	22.35	6	514	1.17%
2021/11/04	0	0.00	2	22.38	22.35	-2	521	-0.38%
2021/11/02	2	22.20	0	0.00	22.10	2	524	0.38%
2021/10/25	1	22.00	0	0.00	22.15	1	566	0.18%
2021/10/22	1	22.20	0	0.00	22.20	1	585	0.17%
2021/10/21	0	0.00	2	22.53	22.80	-2	602	-0.33%
2021/10/20	1	22.00	0	0.00	21.95	1	612	0.16%
2021/10/19	0.1	22.10	0	0.00	22.00	0.1	627	0.01%
2021/10/15	0	0.00	2	21.65	21.55	-2	679	-0.29%
2021/10/14	1	21.25	0	0.00	21.50	1	719	0.14%
2021/10/13	2	21.25	0	0.00	21.45	2	752	0.27%
2021/09/27	0	0.00	5	23.35	23.35	-5	1,032	-0.48%
2021/09/24	0	0.00	1	23.25	23.30	-1	1,058	-0.09%
2021/09/22	0	0.00	1	23.25	23.10	-1	1,091	-0.09%
2021/09/08	1	23.40	11	23.33	23.30	-10	1,255	-0.80%
2021/09/03	0	0.00	2	23.20	23.20	-2	1,300	-0.15%
2021/08/31	0	0.00	1.1	23.02	23.25	-1.1	1,378	-0.08%
2021/08/27	6	22.77	0	0.00	22.75	6	1,342	0.45%
2021/08/26	0	0.00	3	22.67	22.70	-3	1,355	-0.22%
2021/08/25	0	0.00	1	22.45	22.50	-1	1,363	-0.07%
2021/08/24	3	22.22	0	0.00	22.25	3	1,373	0.22%
2021/08/23	0	0.00	1	22.45	22.35	-1	1,385	-0.07%
2021/08/19	1	22.10	0	0.00	22.15	1	1,405	0.07%
2021/08/18	3	22.08	1	22.50	22.50	2	1,408	0.14%
2021/08/17	7	22.48	0	0.00	22.45	7	1,425	0.49%
2021/08/16	0	0.00	2	22.55	22.50	-2	1,437	-0.14%
2021/08/13	2	22.38	0	0.00	22.40	2	1,443	0.14%
2021/08/11	3	22.78	0	0.00	22.75	3	1,498	0.20%
2021/08/10	1	23.30	0	0.00	23.35	1	1,527	0.07%
2021/08/09	0	0.00	5	23.60	23.65	-5	1,646	-0.30%
2021/07/29	0	0.00	7	23.52	23.65	-7	2,111	-0.33%
2021/07/28	2	23.20	0	0.00	23.10	2	2,134	0.09%
2021/07/27	2	23.68	0	0.00	23.60	2	2,193	0.09%
2021/07/26	4	23.90	0	0.00	23.85	4	2,249	0.18%
2021/07/23	1	24.20	6	24.25	24.20	-5	2,268	-0.22%
2021/07/21	2	25.25	0	0.00	25.15	2	2,536	0.08%
2021/07/20	1	25.45	0	0.00	25.30	1	2,556	0.04%
2021/07/19	0	0.00	1	25.30	25.40	-1	2,540	-0.04%
2021/07/15	5	24.90	0	0.00	24.90	5	2,595	0.19%
2021/07/12	13	25.20	15	25.50	25.50	-2	2,650	-0.08%
2021/07/09	3	25.10	0	0.00	25.10	3	2,597	0.12%
2021/07/02	0	0.00	0.1	24.80	24.80	-0.1	2,607	0.00%
2021/07/01	1	24.60	0	0.00	24.55	1	2,560	0.04%
2021/06/29	0	0.00	1	24.15	24.15	-1	2,524	-0.04%
2021/06/25	0	0.00	2	24.30	24.25	-2	2,532	-0.08%
2021/06/24	0	0.00	5	24.30	24.35	-5	2,529	-0.20%
2021/06/23	0.1	24.25	0	0.00	24.20	0.1	2,526	0.00%
2021/06/21	3	24.45	0.1	24.50	24.25	3	2,554	0.12%
2021/06/18	0	0.00	0.1	24.30	24.60	-0.1	2,532	0.00%
2021/06/17	0	0.00	2	23.95	24.10	-2	2,469	-0.08%
2021/06/16	0	23.90	1	24.10	23.90	-1	2,467	-0.04%
2021/06/07	0	0.00	1	23.45	23.50	-1	2,345	-0.04%
2021/06/04	0	0.00	3	23.35	23.25	-3	2,325	-0.13%
2021/06/03	0	0.00	1	23.40	23.30	-1	2,327	-0.04%
2021/06/01	0	0.00	1	23.25	23.30	-1	2,323	-0.04%
2021/05/31	2	23.10	0	0.00	23.15	2	2,318	0.09%
2021/05/26	0	0.00	6	23.18	23.10	-6	2,293	-0.26%
2021/05/25	7	23.03	0	0.00	22.95	7	2,290	0.31%
2021/05/20	0	23.30	1	23.60	23.05	-1	2,261	-0.04%
2021/05/19	4.1	22.99	8	23.33	23.25	-3.9	2,237	-0.18%
2021/05/18	3	22.88	0.1	24.30	23.10	2.9	2,201	0.13%
2021/05/17	5	23.59	9	23.60	23.10	-4	2,150	-0.19%
2021/05/14	7	23.09	1.1	23.24	22.95	6	2,024	0.29%
2021/05/13	4	24.58	5	24.32	23.20	-1	1,973	-0.05%
2021/05/12	7	24.38	5.1	24.33	23.80	1.9	1,810	0.11%
2021/05/05	0	0.00	10	23.85	23.80	-10	1,550	-0.64%
2021/05/03	11.3	24.76	2	24.58	24.50	9.2	1,456	0.63%
2021/04/29	1	24.30	3	24.42	24.30	-2	1,394	-0.14%
2021/04/28	0	0.00	0.1	24.40	24.60	-0.1	1,369	-0.01%
2021/04/27	3	25.09	5	24.99	24.95	-2	1,319	-0.15%
2021/04/26	2	24.20	0	0.00	24.30	2	1,083	0.18%
2021/04/22	2	24.55	0.1	24.30	24.05	1.9	1,047	0.18%
2021/04/21	0	0.00	0	24.25	24.10	0	986	0.00%
2021/04/20	1	24.15	1	24.05	24.00	0	971	0.00%
2021/04/19	2	23.85	7.1	23.72	24.15	-5.1	960	-0.53%
2021/04/14	0	0.00	10	23.60	23.05	-10	893	-1.12%
2021/04/13	0	0.00	5	23.45	23.35	-5	878	-0.57%
2021/04/09	0	0.00	31	23.35	23.35	-31	850	-3.65%
2021/04/08	0.8	23.25	0	0.00	23.25	0.8	847	0.09%
2021/04/07	0.8	23.15	0	0.00	23.15	0.8	854	0.10%
2021/03/30	0	0.00	0.1	23.20	23.10	-0.1	905	-0.01%
2021/03/25	2	22.95	0	0.00	22.90	2	1,157	0.17%
2021/03/24	9	22.83	23	23.06	23.15	-14	1,152	-1.21%
2021/03/23	2	22.75	0	0.00	22.80	2	1,116	0.18%
2021/03/22	5	22.60	10	22.60	22.70	-5	1,120	-0.45%
2021/03/19	0	0.00	3	22.85	22.60	-3	1,130	-0.27%
2021/03/18	0	22.85	0	0.00	22.85	0	1,142	0.00%
2021/03/17	0	0.00	2	22.90	22.80	-2	1,153	-0.17%
2021/03/15	0	22.85	0	0.00	22.80	0	1,166	0.00%
2021/03/08	0	0.00	10.1	22.95	22.80	-10.1	1,220	-0.82%
2021/03/05	10	22.75	0	0.00	22.80	10	1,223	0.82%
2021/03/03	0	0.00	10	22.80	22.80	-10	1,250	-0.80%
2021/02/26	10	22.63	0	0.00	22.75	10	1,279	0.78%
2021/02/25	0	0.00	5	22.85	22.80	-5	1,290	-0.39%
2021/02/23	5	22.65	0.1	22.70	22.70	4.9	1,307	0.37%
2021/02/22	3	22.85	20	22.88	22.80	-17	1,307	-1.30%
2021/02/18	0	0.00	1	22.30	22.40	-1	1,303	-0.08%
2021/02/17	1	22.00	5	22.10	22.10	-4	1,324	-0.30%
2021/02/05	1	21.90	1	21.90	21.90	0	1,330	0.00%
2021/02/04	0	0.00	1	21.90	21.85	-1	1,338	-0.07%
2021/02/03	1.1	21.71	1	21.90	21.90	0.1	1,354	0.00%
2021/02/02	1	21.85	2	21.85	21.75	-1	1,380	-0.07%
2021/02/01	4	21.70	3	21.77	21.75	1	1,403	0.07%
2021/01/29	7.1	21.82	1	22.00	21.80	6.1	1,408	0.43%
2021/01/27	1.1	22.25	0	0.00	22.20	1.1	1,444	0.08%
2021/01/26	3	22.25	1	22.40	22.25	2	1,507	0.13%
2021/01/25	0	0.00	50	22.35	22.50	-50	1,547	-3.23%
2021/01/22	8.1	21.87	0	0.00	21.90	8.1	1,542	0.52%
2021/01/21	7	22.14	3	22.15	22.00	4	1,541	0.26%
2021/01/20	3	22.48	5	22.38	22.20	-2	1,533	-0.13%
2021/01/19	12.1	22.55	4	22.65	22.60	8.1	1,525	0.53%
2021/01/18	4	22.58	16	22.73	22.60	-12	1,528	-0.78%
2021/01/15	40	22.57	0	0.00	22.50	40	1,536	2.60%
2021/01/14	2	22.88	1	22.85	22.90	1	1,534	0.07%
2021/01/13	30	22.88	0	0.00	22.95	30	1,540	1.95%
2021/01/12	2	23.10	54	23.13	23.15	-52	1,526	-3.41%
2021/01/11	1	22.85	1	23.00	22.95	0	1,510	0.00%
2021/01/08	13	22.88	1	22.95	22.90	12	1,513	0.79%
2021/01/07	6	22.99	0	0.00	23.05	6	1,516	0.40%
2021/01/06	20	23.16	0	0.00	23.05	20	1,507	1.33%
2021/01/05	8	23.43	0	0.00	23.40	8	1,490	0.54%
2021/01/04	11	23.69	5	23.70	23.60	6	1,493	0.40%
2020/12/31	0.1	23.60	6	23.64	23.60	-5.9	1,483	-0.40%
2020/12/30	0	0.00	10	23.64	23.55	-10	1,475	-0.68%
2020/12/29	7	23.39	2	23.48	23.50	5	1,469	0.34%
2020/12/28	4	23.38	2	23.45	23.40	2	1,514	0.13%
2020/12/25	4	23.36	0	0.00	23.35	4	1,515	0.26%
2020/12/24	17	23.50	4	23.60	23.60	13	1,500	0.87%
2020/12/23	9	23.84	34.2	23.94	23.80	-25.2	1,484	-1.70%
2020/12/22	2	23.30	43	23.32	23.25	-41	1,336	-3.07%
2020/12/21	0	0.00	13	23.05	23.00	-13	1,328	-0.98%
2020/12/18	6	22.79	5	22.99	22.80	1	1,329	0.08%
2020/12/17	1	22.85	1	23.00	22.85	0	1,346	0.00%
2020/12/16	2	22.85	28	22.97	22.90	-26	1,360	-1.91%
2020/12/15	6	22.86	22	22.89	22.80	-16	1,391	-1.15%
2020/12/14	2	22.98	25	23.02	23.05	-23	1,399	-1.64%
2020/12/11	24	22.70	2	22.83	22.75	22	1,390	1.58%
2020/12/10	2	22.75	6	22.87	22.85	-4	1,389	-0.29%
2020/12/09	1.1	22.85	4	22.88	22.75	-2.9	1,388	-0.21%
2020/12/08	5	22.84	13	22.90	22.80	-8	1,412	-0.57%
2020/12/07	38.1	22.86	3	22.80	22.80	35.1	1,437	2.44%
2020/12/04	22	23.05	0	0.00	23.05	22	1,537	1.43%
2020/12/03	3	23.25	1	23.20	23.20	2	1,618	0.12%
2020/12/02	8	23.31	0	0.00	23.30	8	1,686	0.47%
2020/12/01	5	23.40	0	0.00	23.40	5	1,713	0.29%
2020/11/30	1	23.55	44	23.52	23.60	-43	1,726	-2.49%
2020/11/27	0	0.00	20	23.38	23.40	-20	1,717	-1.16%
2020/11/26	44	23.24	3	23.20	23.20	41	1,730	2.37%
2020/11/25	24	23.45	0	0.00	23.35	24	1,753	1.37%
2020/11/24	55	23.55	0	0.00	23.50	55	2,023	2.72%
2020/11/23	18	23.60	1	23.65	23.65	17	2,071	0.82%
2020/11/20	0	0.00	6	23.62	23.55	-6	2,104	-0.29%
2020/11/19	0	0.00	22	23.53	23.50	-22	2,108	-1.04%
2020/11/18	8	23.38	3	23.58	23.45	5	2,145	0.23%
2020/11/17	3	23.47	0	0.00	23.50	3	2,163	0.14%
2020/11/16	0	0.00	2	23.60	23.60	-2	2,199	-0.09%
2020/11/13	24	23.46	9	23.59	23.40	15	2,204	0.68%
2020/11/12	1	23.55	9	23.45	23.40	-8	2,218	-0.36%
2020/11/11	4	23.25	12	23.37	23.55	-8	2,264	-0.35%
2020/11/10	12	23.56	2	23.85	23.35	10	2,490	0.40%
2020/11/09	2	23.50	39	23.60	23.70	-37	2,477	-1.49%
2020/11/06	0	0.00	12	23.43	23.35	-12	2,458	-0.49%
2020/11/05	2	23.20	9	23.47	23.40	-7	2,467	-0.28%
2020/11/04	4	23.15	0	0.00	23.15	4	2,443	0.16%
2020/11/03	0	0.00	2	23.48	23.35	-2	2,447	-0.08%
2020/11/02	3	22.63	20	23.03	23.30	-17	2,403	-0.71%
2020/10/30	3	22.72	1	22.80	22.75	2	2,385	0.08%
2020/10/29	1	22.60	13	22.88	22.85	-12	2,444	-0.49%
2020/10/28	1	22.80	2	23.03	22.80	-1	2,476	-0.04%
2020/10/27	1	22.75	11	23.02	22.85	-10	2,481	-0.40%
2020/10/26	10	23.02	0	0.00	22.95	10	2,496	0.40%
2020/10/23	14	23.14	0	0.00	23.10	14	2,522	0.56%
2020/10/22	14	22.60	43	23.36	23.65	-29	2,554	-1.14%
2020/10/21	6	22.69	1	22.65	22.75	5	2,567	0.19%
2020/10/20	0	0.00	5	22.89	22.90	-5	2,596	-0.19%
2020/10/19	0	0.00	6	22.83	22.80	-6	2,633	-0.23%
2020/10/16	26	22.68	3	22.75	22.65	23	2,677	0.86%
2020/10/15	20	22.89	1	23.25	22.90	19	2,690	0.71%
2020/10/14	1	23.05	8	23.28	23.10	-7	2,725	-0.26%
2020/10/13	11	23.03	0	0.00	23.05	11	2,802	0.39%
2020/10/12	0	0.00	14	23.38	23.30	-14	2,818	-0.50%
2020/10/08	17	23.12	0	0.00	23.10	17	2,874	0.59%
2020/10/07	0	0.00	2	23.40	23.25	-2	2,958	-0.07%
2020/10/06	27	23.24	2	23.20	23.30	25	3,005	0.83%
2020/10/05	10	23.32	28	23.58	23.35	-18	3,121	-0.58%
2020/09/30	5	22.85	0	0.00	22.95	5	3,352	0.15%
2020/09/29	9	23.21	0	0.00	23.10	9	3,432	0.26%
2020/09/28	5	23.24	23	23.50	23.25	-18	3,469	-0.52%
2020/09/25	33	23.33	4	24.04	23.00	29	3,537	0.82%
2020/09/24	19	23.19	18	23.55	23.50	1	3,538	0.03%
2020/09/23	29	23.71	4	23.94	23.70	25	3,569	0.70%
2020/09/22	35	24.01	0	0.00	23.95	35	3,609	0.97%
2020/09/18	0	0.00	20	24.65	24.55	-20	3,820	-0.52%
2020/09/17	10	24.55	20	24.54	24.45	-10	3,907	-0.26%
2020/09/15	0	0.00	10	24.24	24.25	-10	4,334	-0.23%
2020/09/14	0	0.00	4	24.16	24.10	-4	5,018	-0.08%
2020/09/11	34	24.08	6	24.24	23.90	28	5,316	0.53%
2020/09/10	16	24.44	1	24.50	24.35	15	5,741	0.26%
2020/09/09	27	25.07	14	25.15	24.80	13	5,799	0.22%
2020/09/08	18.2	24.43	10	25.10	24.80	8.2	5,736	0.14%
2020/09/07	5	24.41	12	24.49	24.10	-7	5,648	-0.12%
2020/09/04	10	24.04	13	23.99	23.90	-3	5,608	-0.05%
2020/09/03	3	23.65	9	24.03	23.80	-6	5,589	-0.11%
2020/09/02	6	23.73	0	0.00	23.80	6	5,593	0.11%
2020/09/01	6	23.87	1	24.00	24.00	5	5,588	0.09%
2020/08/31	5	24.26	0	0.00	24.20	5	5,576	0.09%
2020/08/28	9	24.91	48	25.24	24.85	-39	5,539	-0.70%
2020/08/27	11	23.55	6	23.89	24.25	5	5,271	0.09%
2020/08/26	7	23.55	12	23.58	23.50	-5	5,228	-0.10%
2020/08/25	18	23.13	7	23.43	23.40	11	5,192	0.21%
2020/08/24	31	23.20	11	23.39	23.15	20	5,203	0.38%
2020/08/21	1	22.45	14	22.73	22.80	-13	5,218	-0.25%
2020/08/20	17	22.51	11	22.62	22.25	6	5,263	0.11%
2020/08/19	2	23.25	7	23.51	23.25	-5	5,390	-0.09%
2020/08/18	4	23.23	3	23.30	23.35	1	5,562	0.02%
2020/08/17	12	23.13	1	23.10	23.25	11	5,640	0.20%
2020/08/14	1	23.60	16	22.71	23.50	-15	5,606	-0.27%
2020/08/13	7	22.06	2	22.18	22.00	5	5,386	0.09%
2020/08/12	5	22.15	7	22.24	22.25	-2	5,433	-0.04%
2020/08/11	5	22.33	5	22.25	22.20	0	5,486	0.00%
2020/08/10	7	22.69	0	0.00	22.60	7	5,499	0.13%
2020/08/07	0	0.00	13	22.99	22.85	-13	5,590	-0.23%
2020/08/06	8	22.91	0	0.00	22.75	8	5,665	0.14%
2020/08/05	0	0.00	2	23.18	23.00	-2	5,713	-0.04%
2020/08/04	6	22.58	7	23.13	23.20	-1	5,750	-0.02%
2020/08/03	1	22.35	15	22.72	22.80	-14	5,810	-0.24%
2020/07/31	3	22.32	0	0.00	22.30	3	5,890	0.05%
2020/07/30	1	22.20	4	22.48	22.45	-3	6,350	-0.05%
2020/07/29	8	22.04	18	22.05	22.05	-10	6,609	-0.15%
2020/07/28	11	21.49	15	21.83	21.40	-4	6,783	-0.06%
2020/07/27	8	21.98	2	22.08	21.80	6	6,878	0.09%
2020/07/24	17	22.77	0	0.00	22.50	17	6,866	0.25%
2020/07/23	14	23.48	32	23.30	23.35	-18	6,849	-0.26%
2020/07/22	2	24.25	10	24.48	24.50	-8	6,842	-0.12%
2020/07/21	2	24.13	3	24.37	24.10	-1	6,861	-0.01%
2020/07/20	12	24.50	14	24.21	24.10	-2	6,867	-0.03%
2020/07/17	14	24.04	6	23.93	23.90	8	6,841	0.12%
2020/07/16	3	24.78	3	25.08	24.75	0	6,840	0.00%
2020/07/15	7	24.92	5	24.99	24.80	2	6,881	0.03%
2020/07/14	1	25.30	1	25.60	25.30	0	7,019	0.00%
2020/07/13	13	25.48	12	25.48	25.20	1	7,328	0.01%
2020/07/10	20	25.54	14	25.64	25.60	6	7,392	0.08%
2020/07/09	12	26.15	41	26.13	26.75	-29	7,300	-0.40%
2020/07/08	23	25.49	20	25.31	25.25	3	7,029	0.04%
2020/07/07	5	24.67	1	25.00	24.75	4	6,964	0.06%
2020/07/06	11	24.95	18	25.23	25.10	-7	6,971	-0.10%
2020/07/03	17	25.11	1	24.95	24.95	16	6,902	0.23%
2020/07/02	6	25.29	12.4	25.41	25.30	-6.4	6,877	-0.09%
2020/07/01	16	25.04	8	25.11	25.05	8	6,932	0.12%
2020/06/30	10	25.25	3	25.15	25.35	7	6,891	0.10%
2020/06/29	57	25.79	37	25.75	26.00	20	6,848	0.29%
2020/06/24	25	25.21	16	25.57	24.70	9	6,711	0.13%
2020/06/23	21	25.86	16	26.52	25.95	5	6,668	0.07%
2020/06/22	7	26.97	6	27.28	26.80	1	6,567	0.02%
2020/06/19	30	27.39	26	26.97	26.55	4	6,290	0.06%
2020/06/18	14	26.03	4	26.38	26.60	10	5,675	0.18%
2020/06/17	18	24.06	35	23.50	24.20	-17	5,416	-0.31%
2020/06/16	0	0.00	38	21.98	22.00	-38	4,970	-0.76%
2020/06/15	19	21.29	14	21.61	21.60	5	4,929	0.10%
2020/06/12	6	20.44	3	20.65	20.80	3	4,893	0.06%
2020/06/11	9	21.24	3	21.70	20.95	6	4,906	0.12%
2020/06/10	26	21.80	4	21.79	21.80	22	4,910	0.45%
2020/06/09	13	21.60	10	21.64	21.80	3	4,975	0.06%
2020/06/08	1	21.55	1	21.60	21.55	0	5,018	0.00%
2020/06/05	5	21.60	1	21.65	21.65	4	5,052	0.08%
2020/06/04	2	21.48	0	0.00	21.60	2	5,114	0.04%
2020/06/03	3	21.50	4	21.54	21.55	-1	5,335	-0.02%
2020/06/02	7	21.27	0	0.00	21.35	7	5,520	0.13%
2020/06/01	0	0.00	1	21.80	21.60	-1	5,516	-0.02%
2020/05/29	3	21.20	4	21.49	21.40	-1	5,549	-0.02%
2020/05/28	5	21.35	0	0.00	21.35	5	5,534	0.09%
2020/05/27	5	22.10	2	22.05	22.00	3	5,486	0.05%
2020/05/26	0	0.00	15	23.33	22.70	-15	5,432	-0.28%
2020/05/25	24	23.07	14	23.16	23.05	10	5,263	0.19%
2020/05/22	1	21.90	2	22.40	21.85	-1	5,082	-0.02%
2020/05/21	2	21.90	1	21.90	21.90	1	5,019	0.02%
2020/05/19	4	21.90	4	21.80	21.80	0	5,015	0.00%
2020/05/18	1	21.85	14	21.81	22.00	-13	4,958	-0.26%
2020/05/15	5	21.33	0	0.00	21.25	5	4,901	0.10%
2020/05/14	16	21.87	11	21.80	21.45	5	4,885	0.10%
2020/05/13	8	21.94	20	22.06	22.15	-12	4,789	-0.25%
2020/05/12	13	21.68	9	21.63	21.65	4	4,727	0.08%
2020/05/11	14	21.25	9	21.50	21.35	5	4,680	0.11%
2020/05/08	4	21.46	4	21.43	21.35	0	4,637	0.00%
2020/05/07	5	22.89	7	22.61	22.60	-2	4,543	-0.04%
2020/05/06	24	23.53	72	23.01	22.50	-48	4,457	-1.08%
2020/05/05	14	22.51	21	22.46	22.30	-7	4,014	-0.17%
2020/05/04	4	21.93	3	21.85	22.15	1	3,752	0.03%
2020/04/30	4	21.34	8	21.42	21.20	-4	3,591	-0.11%
2020/04/29	0	0.00	1	20.25	20.30	-1	3,522	-0.03%
2020/04/27	1	20.30	1	20.10	20.30	0	3,687	0.00%
2020/04/24	4	19.68	0	0.00	19.90	4	3,685	0.11%
2020/04/23	0	0.00	6	20.30	20.30	-6	3,621	-0.17%
2020/04/22	4	19.95	2	20.00	20.15	2	3,594	0.06%
2020/04/21	3	20.27	0	0.00	20.10	3	3,573	0.08%
2020/04/20	0	0.00	2	20.70	20.90	-2	3,489	-0.06%
2020/04/17	20	21.95	15	22.02	21.10	5	3,422	0.15%
2020/04/16	69	21.74	30	21.97	21.60	39	3,211	1.21%
2020/04/15	5	20.50	37	20.24	20.20	-32	2,806	-1.14%
2020/04/14	1	19.90	0	0.00	20.00	1	2,689	0.04%
2020/04/13	20	19.75	0	0.00	19.85	20	2,653	0.75%
2020/04/10	10	19.75	11	20.00	19.70	-1	2,639	-0.04%
2020/04/09	20	19.74	3	19.78	19.85	17	2,616	0.65%
2020/04/08	1	19.55	3	19.50	19.50	-2	2,567	-0.08%
2020/04/07	10	19.64	51	19.62	19.60	-41	2,548	-1.61%
2020/04/06	4	19.79	0	0.00	19.95	4	2,506	0.16%
2020/04/01	1	19.00	0	0.00	19.00	1	2,383	0.04%
2020/03/30	1	19.15	1	18.80	18.90	0	2,341	0.00%
2020/03/27	57	19.08	1	19.30	18.85	56	2,288	2.45%
2020/03/26	2	17.75	8	18.31	18.70	-6	2,204	-0.27%
2020/03/25	5	18.05	0	0.00	17.85	5	2,145	0.23%
2020/03/24	4	18.39	61	18.13	17.70	-57	2,119	-2.69%
2020/03/23	3	17.95	1	17.95	17.95	2	2,037	0.10%
2020/03/20	13	16.40	4	16.51	16.35	9	1,988	0.45%
2020/03/18	5	17.41	0	0.00	17.05	5	1,920	0.26%
2020/03/17	10	17.40	0	0.00	17.40	10	1,894	0.53%
2020/03/16	28	18.37	1	18.30	18.00	27	1,863	1.45%
2020/03/13	6	18.13	5	17.95	18.20	1	1,816	0.06%
2020/03/12	2	19.70	0	0.00	19.80	2	1,732	0.12%
2020/03/11	3	20.75	10	20.93	20.90	-7	1,661	-0.42%
2020/03/10	16	20.61	0	0.00	20.60	16	1,610	0.99%
2020/03/09	13	22.63	93	22.67	21.70	-80	1,532	-5.22%
2020/03/06	10	21.85	8	21.76	22.00	2	1,300	0.15%
2020/03/05	1	20.75	1	20.80	20.90	0	1,103	0.00%
2020/03/04	5	20.80	11	20.97	20.85	-6	1,093	-0.55%
2020/03/03	0	0.00	1	20.40	20.35	-1	1,046	-0.10%
2020/02/26	0	0.00	1	20.30	20.30	-1	1,020	-0.10%
2020/02/24	7	20.76	0	0.00	20.60	7	1,013	0.69%
2020/02/21	2	20.35	4	20.55	20.55	-2	982	-0.20%
2020/02/18	0	0.00	1	19.95	20.00	-1	938	-0.11%
2020/02/17	1	20.20	5	20.11	20.10	-4	937	-0.43%
2020/02/13	6	19.99	2	20.00	19.95	4	918	0.44%
2020/02/12	8	20.24	9	20.20	20.20	-1	893	-0.11%
2020/02/11	6	20.51	0	0.00	20.40	6	871	0.69%
2020/02/10	23	20.75	0	0.00	20.70	23	851	2.70%
2020/02/07	30	20.72	3	20.77	20.75	27	818	3.30%
2020/02/05	2	20.30	2	20.60	20.70	0	762	0.00%
2020/02/04	8	20.35	4	20.63	20.45	4	741	0.54%
2020/02/03	0	0.00	72	21.31	21.10	-72	700	-10.28%
2020/01/31	11	21.42	2	21.28	21.00	9	623	1.44%
2020/01/30	18	21.75	21	21.75	21.75	-3	499	-0.60%
2020/01/20	0	0.00	5	19.60	19.80	-5	406	-1.23%
2020/01/10	0	19.15	0	0.00	19.15	0	365	0.00%
2020/01/09	1	19.10	0	0.00	19.15	1	369	0.27%
2020/01/02	0	0.00	1	19.35	19.35	-1	363	-0.28%
2019/12/31	3	19.17	0	0.00	19.25	3	357	0.84%
2019/12/27	0.5	19.20	0	0.00	19.20	0.5	355	0.14%
2019/12/25	2	19.15	0	0.00	19.15	2	357	0.56%
2019/12/20	4	19.20	0	0.00	19.05	4	403	0.99%
2019/12/16	1	19.05	0	0.00	19.05	1	404	0.25%
2019/12/03	30	19.00	0	0.00	18.95	30	418	7.17%
2019/12/02	1	19.00	0	0.00	19.00	1	414	0.24%
2019/11/26	3	19.30	2	19.20	19.15	1	397	0.25%
2019/11/25	2	19.35	0	0.00	19.40	2	387	0.52%
2019/11/21	2	19.18	0	0.00	19.20	2	357	0.56%
2019/11/20	0	0.00	1	19.20	19.20	-1	347	-0.29%
2019/11/11	1	18.95	0	0.00	18.95	1	331	0.30%
2019/11/05	2	18.80	4	19.00	18.90	-2	327	-0.61%
2019/10/30	0	0.00	2	18.95	19.10	-2	336	-0.60%
2019/10/03	2	18.85	0	0.00	18.80	2	536	0.37%
2019/10/02	1	18.85	0	0.00	18.90	1	568	0.18%
2019/09/25	1	19.00	0	0.00	18.90	1	644	0.16%
2019/09/19	0	0.00	1	18.65	18.65	-1	626	-0.16%
2019/09/10	1	18.70	0	0.00	18.70	1	641	0.16%
2019/08/12	1	18.40	0	0.00	18.35	1	689	0.15%
2019/08/01	0	0.00	2	18.45	18.50	-2	692	-0.29%
2019/07/18	0	0.00	3	19.60	19.60	-3	617	-0.49%
2019/07/17	1	19.55	0	0.00	19.55	1	612	0.16%
2019/07/16	0	0.00	1	19.55	19.55	-1	607	-0.16%
2019/07/15	10	19.60	1	19.65	19.45	9	602	1.49%
2019/07/11	0	0.00	3	19.85	19.80	-3	575	-0.52%
2019/07/10	3	20.35	0	0.00	20.05	3	558	0.54%
2019/07/08	0	0.00	1	20.05	20.05	-1	503	-0.20%
2019/07/04	0	0.00	4	19.56	19.70	-4	475	-0.84%
2019/07/03	5	20.05	5	19.65	19.70	0	473	0.00%
2019/07/02	1	20.00	7	19.94	19.95	-6	452	-1.33%
2019/06/27	1	19.00	0	0.00	19.05	1	386	0.26%
2019/06/25	1	19.05	0	0.00	19.05	1	388	0.26%
2019/06/24	1	19.10	0	0.00	19.05	1	392	0.26%
2019/06/20	0	0.00	2	19.10	19.10	-2	394	-0.51%
2019/05/28	1	18.90	0	0.00	18.75	1	481	0.21%
2019/04/29	0	0.00	5	18.75	18.70	-5	567	-0.88%
2019/03/14	0	0.00	244	19.07	18.90	-244	916	-26.63%	大賣/鉅額交易
2019/03/08	4	19.13	0	0.00	19.00	4	966	0.41%
2019/03/07	3	19.00	0	0.00	18.95	3	931	0.32%
2019/03/04	0	0.00	5	18.90	18.90	-5	927	-0.54%
2019/02/22	0	0.00	2	18.90	18.95	-2	919	-0.22%
2019/02/19	17	19.03	5	19.00	19.05	12	925	1.30%
2019/02/18	60	19.01	0	0.00	19.05	60	939	6.39%
2019/02/15	175	19.04	1	19.05	18.85	174	938	18.54%	大買/鉅額交易
2019/01/16	0	0.00	1	18.35	18.35	-1	1,004	-0.10%
2019/01/14	2	18.30	0	0.00	18.40	2	1,064	0.19%
2019/01/10	1	18.50	0	0.00	18.50	1	1,104	0.09%
2019/01/09	3	19.22	5	19.16	18.85	-2	1,105	-0.18%
2019/01/08	1	18.70	1	18.85	18.85	0	1,031	0.00%
2018/12/24	4	18.24	0	0.00	18.20	4	1,200	0.33%
2018/12/19	3	18.27	0	0.00	18.25	3	1,226	0.24%
2018/12/17	4	18.50	0	0.00	18.45	4	1,249	0.32%
2018/12/14	1	18.55	0	0.00	18.55	1	1,247	0.08%
2018/11/20	0	0.00	10	18.60	18.45	-10	1,490	-0.67%
2018/11/12	10	18.25	2	18.25	18.30	8	1,473	0.54%
2018/11/06	2	18.10	0	0.00	18.00	2	1,438	0.14%
2018/11/05	0	0.00	2	18.30	18.35	-2	1,428	-0.14%
2018/10/25	1	18.80	0	0.00	18.85	1	1,379	0.07%
2018/10/24	1	19.80	0	0.00	19.75	1	1,354	0.07%
2018/10/23	2	20.40	0	0.00	20.40	2	1,324	0.15%
2018/10/22	3	20.00	0	0.00	20.40	3	1,265	0.24%
2018/10/19	1	19.80	0	0.00	19.65	1	1,251	0.08%
2018/10/11	0	0.00	2	20.60	20.60	-2	1,133	-0.18%
2018/10/08	0	23.00	1	23.30	22.85	-1	1,077	-0.09%
2018/10/04	0	0.00	5	23.50	23.75	-5	1,000	-0.50%
2018/10/03	0	0.00	1	22.95	23.60	-1	968	-0.10%
2018/09/26	0	0.00	2	22.85	23.10	-2	856	-0.23%
2018/09/13	0	0.00	1	23.60	22.50	-1	729	-0.14%
2018/09/12	0	0.00	2	22.33	22.50	-2	610	-0.33%
2018/09/04	0	0.00	1	21.75	21.70	-1	543	-0.18%
2018/08/29	0	0.00	2	21.65	21.95	-2	496	-0.40%
2018/08/28	0	0.00	11	21.30	21.30	-11	460	-2.39%
2018/08/21	0	0.00	2	20.60	20.90	-2	428	-0.47%
2018/06/20	2	20.00	0	0.00	20.10	2	771	0.26%
2018/06/07	0	0.00	2	21.10	20.95	-2	792	-0.25%
2018/05/15	10	20.75	0	0.00	20.35	10	816	1.22%
2018/05/10	0	0.00	3	21.00	20.90	-3	792	-0.38%
2018/05/04	3	20.75	0	0.00	20.70	3	756	0.40%
2018/04/30	0	0.00	2	20.30	20.30	-2	665	-0.30%
2018/04/19	0	0.00	6	19.86	19.85	-6	645	-0.93%
2018/04/11	0	0.00	2	20.30	20.30	-2	638	-0.31%
2018/04/09	0	0.00	2	20.10	19.85	-2	607	-0.33%
2018/03/27	6	19.80	0	0.00	19.70	6	551	1.09%
2018/03/21	0	0.00	20	19.35	19.40	-20	516	-3.87%
2018/03/20	0	0.00	20	19.35	19.40	-20	517	-3.87%
2018/02/27	0	0.00	2	18.75	18.75	-2	426	-0.47%
2018/01/29	20	18.83	0	0.00	18.80	20	461	4.34%
2018/01/25	20	18.80	0	0.00	18.60	20	457	4.37%
2018/01/05	2	18.90	0	0.00	18.80	2	389	0.51%
2018/01/03	0	0.00	2	18.75	18.70	-2	387	-0.52%