精成科 (6191)-永豐金-台南券商分點個股進出

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
73.2
漲跌
▲0.5
漲幅
+0.69%
成交量
4,030張
產業
上市電子零組件類股
522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

精成科 (6191)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
2024/05/03	5	73.82	8	73.93	73.20	-3	5,287	-0.06%
2024/05/02	1	72.70	2	73.35	72.70	-1	5,272	-0.02%
2024/04/30	0	0.00	16	73.21	73.10	-16	5,283	-0.30%
2024/04/29	2	71.75	3.1	72.54	73.10	-1.1	5,240	-0.02%
2024/04/26	2	69.55	2	69.85	69.90	0	5,180	0.00%
2024/04/25	1	69.70	0.5	69.50	69.50	0.5	5,197	0.01%
2024/04/24	1	69.00	0	0.00	69.50	1	5,205	0.02%
2024/04/23	1	67.50	1	67.10	67.80	0	5,208	0.00%
2024/04/22	14.1	68.41	2	67.20	67.20	12.1	5,212	0.23%
2024/04/19	2	70.60	2	70.50	70.40	0	5,171	0.00%
2024/04/18	1	69.30	1	70.90	71.00	0	5,113	0.00%
2024/04/16	3	69.33	0	0.00	69.00	3	5,072	0.06%
2024/04/12	22	70.49	1	71.30	69.70	21	4,968	0.42%
2024/04/11	3	69.80	0	0.00	70.80	3	4,920	0.06%
2024/04/10	27	70.75	0	0.00	70.50	27	4,923	0.55%
2024/04/09	3	71.67	2	71.95	72.20	1	4,895	0.02%
2024/04/03	8	72.03	0	0.00	72.00	8	4,898	0.16%
2024/04/02	13	72.46	6	71.77	72.60	7	4,894	0.14%
2024/04/01	1	72.70	0	0.00	72.70	1	4,893	0.02%
2024/03/29	3	72.60	2	73.70	72.70	1	4,908	0.02%
2024/03/28	9	75.39	9	75.38	73.70	0	4,829	0.00%
2024/03/27	5	73.26	15	72.28	73.20	-10	4,646	-0.22%
2024/03/26	3	70.60	2	70.25	69.40	1	4,591	0.02%
2024/03/25	0	0.00	10	72.00	71.20	-10	4,596	-0.22%
2024/03/22	14	72.01	22	72.50	71.40	-8	4,705	-0.17%
2024/03/21	47	74.34	41	74.68	73.60	6	4,720	0.13%
2024/03/20	31	73.72	114	74.99	76.10	-83	4,459	-1.86%	大賣/
2024/03/19	5	69.26	42	69.20	69.20	-37	3,975	-0.93%
2024/03/18	0	0.00	7	65.99	66.40	-7	3,794	-0.18%
2024/03/15	5	65.10	2	65.70	64.90	3	3,791	0.08%
2024/03/14	0	0.00	3	65.13	65.30	-3	3,792	-0.08%
2024/03/13	0.2	65.00	0	0.00	64.60	0.2	3,798	0.01%
2024/03/12	4.2	64.40	0	0.00	64.60	4.2	3,825	0.11%
2024/03/11	2	63.70	0	0.00	63.50	2	3,882	0.05%
2024/03/08	47.1	65.53	2.1	66.36	64.10	45	3,929	1.15%
2024/03/07	4.2	68.12	11	68.50	67.60	-6.8	3,999	-0.17%
2024/03/06	14	68.55	3	68.87	68.60	11	4,252	0.26%
2024/03/05	2.2	68.24	6	68.35	68.70	-3.8	4,495	-0.08%
2024/03/04	16	66.31	6	66.10	66.30	10	4,448	0.22%
2024/03/01	5	66.40	0	0.00	66.00	5	4,454	0.11%
2024/02/29	5.1	65.54	0	0.00	65.30	5.1	4,433	0.12%
2024/02/27	11	66.54	6.1	66.85	66.30	4.9	4,396	0.11%
2024/02/26	10	67.52	9.4	67.97	67.50	0.6	4,382	0.01%
2024/02/23	6	68.32	7	68.29	68.10	-1	4,407	-0.02%
2024/02/22	3	68.37	16	69.10	68.10	-13	4,525	-0.29%
2024/02/21	3	68.50	40	68.55	68.90	-37	4,550	-0.81%
2024/02/20	2	69.30	0	0.00	69.30	2	4,590	0.04%
2024/02/19	7	69.43	0	0.00	69.80	7	4,588	0.15%
2024/02/16	11	69.79	24	69.84	69.20	-13	4,599	-0.28%
2024/02/15	5.6	68.32	10.1	68.49	69.20	-4.5	4,553	-0.10%
2024/02/05	4	63.95	0	0.00	64.30	4	4,455	0.09%
2024/02/02	2	64.40	0	0.00	64.70	2	4,505	0.04%
2024/02/01	5	64.80	10	64.60	64.90	-5	4,540	-0.11%
2024/01/31	2	64.10	0	0.00	63.90	2	4,574	0.04%
2024/01/30	10	64.30	0	0.00	64.30	10	4,625	0.22%
2024/01/29	2	65.40	4	65.30	65.50	-2	4,679	-0.04%
2024/01/25	1	63.50	0	0.00	63.50	1	5,147	0.02%
2024/01/24	5	65.58	7	66.10	64.70	-2	5,724	-0.03%
2024/01/23	0.3	65.40	0	0.00	65.80	0.3	5,960	0.00%
2024/01/22	8	65.36	0	0.00	64.90	8	5,958	0.13%
2024/01/19	2	64.40	2.1	64.98	64.30	-0.1	5,961	0.00%
2024/01/18	2	64.90	1	64.50	65.10	1	5,978	0.02%
2024/01/17	0	0.00	2	65.90	65.20	-2	5,970	-0.03%
2024/01/16	0	0.00	1	65.20	65.50	-1	5,952	-0.02%
2024/01/15	2	65.20	0	0.00	65.00	2	5,946	0.03%
2024/01/12	0.2	63.20	0	0.00	63.00	0.2	5,930	0.00%
2024/01/11	2.1	63.27	1	63.70	63.50	1.1	5,941	0.02%
2024/01/10	0	0.00	3	62.67	62.90	-3	6,019	-0.05%
2024/01/09	0	0.00	4	63.95	63.20	-4	6,001	-0.07%
2024/01/08	0	0.00	2	64.15	64.10	-2	6,040	-0.03%
2024/01/05	0	0.00	6	64.75	64.50	-6	6,074	-0.10%
2024/01/04	2	65.10	0	0.00	65.10	2	6,078	0.03%
2024/01/03	4.1	65.10	8	65.18	65.10	-3.9	6,124	-0.06%
2024/01/02	3	64.20	5	64.10	65.20	-2	6,245	-0.03%
2023/12/29	5.1	64.53	0.2	64.60	64.50	4.9	6,259	0.08%
2023/12/28	5	64.06	0.1	64.00	63.70	4.9	6,278	0.08%
2023/12/27	10	64.80	0	0.00	64.30	10	6,348	0.16%
2023/12/26	3	63.63	0	0.00	64.30	3	6,403	0.05%
2023/12/25	3.2	63.40	10.2	63.73	63.70	-7	6,357	-0.11%
2023/12/22	6	64.13	0.1	64.40	64.90	5.9	6,298	0.09%
2023/12/21	7.1	63.85	0.1	64.20	64.00	7	6,269	0.11%
2023/12/20	8.2	64.79	0	0.00	64.80	8.2	6,269	0.13%
2023/12/19	19	64.70	23	65.77	65.30	-4	6,272	-0.06%
2023/12/18	33	69.92	1	70.20	68.00	32	6,152	0.52%
2023/12/15	3	73.60	18	73.82	72.90	-15	6,063	-0.25%
2023/12/14	1	72.20	5	73.20	73.40	-4	5,987	-0.07%
2023/12/12	10	70.55	3.3	70.12	70.30	6.8	6,040	0.11%
2023/12/11	12	71.25	3	70.70	70.70	9	6,083	0.15%
2023/12/08	0	0.00	3	72.17	72.20	-3	6,121	-0.05%
2023/12/07	0	0.00	6	71.30	71.50	-6	6,167	-0.10%
2023/12/06	4	71.18	10	71.32	71.00	-6	6,245	-0.10%
2023/12/05	6	68.57	0.2	69.30	70.00	5.9	6,364	0.09%
2023/12/04	10	70.63	13	72.37	70.10	-3	6,681	-0.04%
2023/12/01	25	69.96	27.2	70.23	70.50	-2.2	6,663	-0.03%
2023/11/30	6	67.32	27.4	67.60	69.00	-21.4	6,466	-0.33%
2023/11/29	17	63.66	4	64.10	64.20	13	6,214	0.21%
2023/11/28	4	62.30	12	63.20	63.20	-8	6,221	-0.13%
2023/11/24	13	61.58	0	0.00	61.50	13	6,290	0.21%
2023/11/23	0	0.00	2.1	61.65	61.50	-2.1	6,357	-0.03%
2023/11/22	16	61.96	10.1	62.33	61.80	5.9	6,400	0.09%
2023/11/21	21	65.27	14	65.84	62.80	7	6,460	0.11%
2023/11/20	12	63.76	2	64.10	64.60	10	6,567	0.15%
2023/11/17	3	64.27	3	64.33	64.50	0	6,575	0.00%
2023/11/16	10	62.64	1	62.70	63.10	9	6,614	0.14%
2023/11/15	23.2	63.67	1	63.70	63.30	22.2	6,703	0.33%
2023/11/13	5	62.14	0.3	62.50	61.90	4.8	6,837	0.07%
2023/11/09	3	63.00	5	63.26	63.40	-2	7,017	-0.03%
2023/11/08	2	62.55	0.3	63.00	62.50	1.8	7,052	0.02%
2023/11/07	0	0.00	4.2	63.70	63.40	-4.2	7,139	-0.06%
2023/11/06	2	63.90	11	63.84	64.00	-9	7,240	-0.12%
2023/11/03	9	63.38	12.3	63.96	62.40	-3.2	7,229	-0.04%
2023/11/02	116	63.78	121.1	63.86	63.90	-5.1	7,160	-0.07%	大買/大賣/
2023/11/01	294.1	60.25	282.3	60.39	61.20	11.9	6,866	0.17%	大買/大賣/
2023/10/31	9	61.02	30	61.16	61.60	-21	6,314	-0.33%
2023/10/27	6	56.10	8	56.25	56.00	-2	6,205	-0.03%
2023/10/26	0.1	54.30	0	0.00	54.90	0.1	6,275	0.00%
2023/10/25	0.2	55.68	0	0.00	55.60	0.2	6,317	0.00%
2023/10/24	2	55.85	5	55.64	55.70	-3	6,364	-0.05%
2023/10/23	1	54.60	1	54.60	54.30	0	6,446	0.00%
2023/10/20	4	53.40	0	0.00	53.90	4	6,629	0.06%
2023/10/19	1	54.40	3	55.03	55.00	-2	6,661	-0.03%
2023/10/18	5	53.80	76	53.71	54.30	-71	6,673	-1.06%
2023/10/17	3.5	55.59	1	56.50	55.40	2.5	6,673	0.04%
2023/10/16	4	55.50	2.1	56.23	56.00	1.9	6,859	0.03%
2023/10/13	11	56.70	0	0.00	56.60	11	7,113	0.15%
2023/10/12	1	58.00	1	58.00	58.00	0	7,355	0.00%
2023/10/11	2	57.05	11	57.82	57.40	-9	7,465	-0.12%
2023/10/06	33	59.15	10.1	59.19	57.80	22.9	7,486	0.31%
2023/10/05	3	62.40	12	61.90	61.90	-9	7,397	-0.12%
2023/10/04	0.1	62.60	0.3	62.40	62.70	-0.2	7,446	0.00%
2023/10/03	1	63.70	5.1	63.91	63.10	-4.1	7,513	-0.05%
2023/10/02	12.4	64.15	14.1	64.17	64.60	-1.7	7,555	-0.02%
2023/09/28	3	61.97	9	62.12	62.00	-6	7,521	-0.08%
2023/09/27	7	61.51	0	0.00	61.70	7	7,551	0.09%
2023/09/26	7	61.74	3	62.00	62.20	4	7,565	0.05%
2023/09/25	1	61.70	7	61.93	62.20	-6	7,573	-0.08%
2023/09/22	1	57.70	3	57.70	59.60	-2	7,532	-0.03%
2023/09/21	4	59.85	0	0.00	59.60	4	7,598	0.05%
2023/09/20	8	61.69	1	63.10	61.30	7	7,734	0.09%
2023/09/19	7.2	62.95	6	63.10	62.80	1.2	7,802	0.02%
2023/09/18	3	62.07	7	63.07	62.30	-4	7,809	-0.05%
2023/09/15	6	62.60	12	62.15	61.90	-6	7,808	-0.08%
2023/09/14	7	61.30	32	61.59	61.80	-25	7,723	-0.32%
2023/09/13	14	59.90	8	60.30	60.40	6	7,665	0.08%
2023/09/12	24	59.97	2	59.35	59.40	22	7,623	0.29%
2023/09/11	22	58.87	7	59.03	58.70	15	7,563	0.20%
2023/09/08	25	61.20	23	61.65	61.00	2	7,459	0.03%
2023/09/07	50	60.93	20.3	61.64	60.90	29.7	7,295	0.41%
2023/09/06	10	59.62	10.1	60.24	60.50	-0.1	6,934	0.00%
2023/09/05	4	58.38	14.1	57.65	58.60	-10.1	6,852	-0.15%
2023/09/04	3.2	56.26	8	56.56	56.10	-4.8	6,782	-0.07%
2023/09/01	24	55.68	0	0.00	55.60	24	6,899	0.35%
2023/08/31	11	56.07	1.1	55.80	56.80	9.9	6,881	0.14%
2023/08/30	7	55.59	0	0.00	54.90	7	6,913	0.10%
2023/08/29	1.3	55.18	2	55.15	55.10	-0.7	6,913	-0.01%
2023/08/28	1	56.20	3	56.10	55.90	-2	6,888	-0.03%
2023/08/25	6.3	57.24	5	57.00	57.40	1.3	6,919	0.02%
2023/08/24	23.7	56.14	32	56.46	55.90	-8.3	6,840	-0.12%
2023/08/23	10	58.80	7	58.94	58.80	3	6,610	0.05%
2023/08/22	5	58.32	2.1	58.11	58.80	3	6,650	0.04%
2023/08/21	30	57.75	35	57.33	58.00	-5	6,629	-0.08%
2023/08/18	5.1	56.14	12	55.81	55.80	-7	6,599	-0.11%
2023/08/17	7	54.57	74.8	54.54	56.20	-67.8	6,552	-1.03%
2023/08/16	4	53.08	74	53.83	54.10	-70	6,509	-1.08%
2023/08/15	6	53.13	20	53.35	53.40	-14	6,428	-0.22%
2023/08/14	5	51.60	22	50.79	51.70	-17	6,322	-0.27%
2023/08/11	13	51.92	10	51.34	52.10	3	6,321	0.05%
2023/08/10	6	51.80	10	52.18	52.10	-4	6,240	-0.06%
2023/08/09	2	52.10	1	51.80	51.80	1	6,149	0.02%
2023/08/08	37	51.04	16	51.31	51.60	21	6,153	0.34%
2023/08/07	1	49.00	7	50.76	50.90	-6	6,165	-0.10%
2023/08/04	2	48.08	1	47.80	49.05	1	6,241	0.02%
2023/08/02	12	48.62	0	0.00	48.25	12	6,212	0.19%
2023/08/01	5	49.72	1	49.95	50.40	4	6,216	0.06%
2023/07/31	5	51.00	2	52.05	51.30	3	6,527	0.05%
2023/07/28	40	50.04	2	50.10	51.20	38	6,583	0.58%
2023/07/27	7.1	50.70	0	0.00	50.70	7.1	6,498	0.11%
2023/07/26	4	51.35	0.2	52.00	51.10	3.8	6,442	0.06%
2023/07/25	9	50.96	10	51.72	51.40	-1	6,337	-0.02%
2023/07/24	3.1	48.74	13	49.13	49.10	-9.9	6,126	-0.16%
2023/07/21	1	47.00	6	48.19	48.45	-5	6,069	-0.08%
2023/07/20	5	48.41	2	48.65	48.20	3	6,029	0.05%
2023/07/19	6	49.38	12.4	49.27	48.10	-6.4	5,952	-0.11%
2023/07/18	18	51.45	6	49.73	50.80	12	5,773	0.21%
2023/07/17	12	52.49	13.2	52.92	52.50	-1.2	5,479	-0.02%
2023/07/14	1.1	48.89	11	48.81	49.45	-9.9	5,214	-0.19%
2023/07/13	12	47.71	5	48.15	47.95	7	5,110	0.14%
2023/07/12	0	0.00	1	47.70	47.50	-1	5,038	-0.02%
2023/07/11	1	47.35	13	47.16	47.30	-12	4,997	-0.24%
2023/07/10	45.5	46.37	43	46.86	46.05	2.5	4,919	0.05%
2023/07/07	11	47.03	13	46.26	47.30	-2	4,812	-0.04%
2023/07/06	4	48.24	2	48.90	48.20	2	4,772	0.04%
2023/07/05	6	47.86	5	47.75	47.75	1	4,694	0.02%
2023/07/04	1	46.95	0	0.00	47.05	1	4,681	0.02%
2023/07/03	0	0.00	16	47.24	47.20	-16	4,655	-0.34%
2023/06/30	14	45.87	1	46.30	45.90	13	4,678	0.28%
2023/06/29	10	45.89	5	46.08	46.20	5	4,640	0.11%
2023/06/28	8	46.84	10.6	46.58	46.80	-2.6	4,514	-0.06%
2023/06/27	6.1	43.92	6	44.00	44.50	0.1	4,337	0.00%
2023/06/26	8.2	43.65	2	43.53	44.15	6.2	4,197	0.15%
2023/06/21	0	0.00	8.1	43.24	43.20	-8.1	4,175	-0.19%
2023/06/20	25	42.32	0	0.00	42.20	25	4,117	0.61%
2023/06/19	4	42.60	0	0.00	42.15	4	4,180	0.10%
2023/06/15	0	0.00	3	42.57	42.60	-3	4,317	-0.07%
2023/06/14	0	0.00	3	42.45	42.50	-3	4,289	-0.07%
2023/06/12	10	41.85	0	0.00	42.00	10	4,258	0.23%
2023/06/09	6	41.93	2	42.10	42.20	4	4,246	0.09%
2023/06/08	1	41.50	7	41.64	41.65	-6	4,211	-0.14%
2023/06/07	2	41.83	2	42.00	42.00	0	4,177	0.00%
2023/06/06	1	40.70	0	0.00	40.60	1	4,037	0.02%
2023/06/05	7	40.55	2	40.48	40.45	5	4,008	0.12%
2023/06/02	0	0.00	1.9	39.73	39.70	-1.9	3,934	-0.05%
2023/06/01	0	0.00	1	39.70	39.75	-1	3,952	-0.03%
2023/05/31	18	38.84	3	38.80	39.15	15	3,925	0.38%
2023/05/29	0	0.00	9	39.65	39.75	-9	3,788	-0.24%
2023/05/26	2.2	39.21	6	39.46	39.15	-3.8	3,754	-0.10%
2023/05/25	1	39.60	7.3	40.03	40.20	-6.3	3,676	-0.17%
2023/05/23	0	0.00	1.4	38.39	38.80	-1.4	3,503	-0.04%
2023/05/22	0	0.00	13.5	38.25	38.50	-13.5	3,467	-0.39%
2023/05/19	1	37.95	0.5	37.95	37.85	0.5	3,393	0.01%
2023/05/18	1	37.80	3	37.73	37.75	-2	3,357	-0.06%
2023/05/17	4	37.98	7	37.86	37.55	-3	3,354	-0.09%
2023/05/16	0	0.00	5.8	37.37	37.50	-5.8	3,265	-0.18%
2023/05/15	0	0.00	0.1	37.40	37.40	-0.1	3,211	0.00%
2023/05/12	1	36.95	3	37.25	37.65	-2	3,149	-0.06%
2023/05/11	2	37.48	5	37.34	37.15	-3	3,069	-0.10%
2023/05/10	8	37.49	9	37.43	37.65	-1	2,987	-0.03%
2023/05/08	11	37.09	3	36.87	36.85	8	2,788	0.29%
2023/05/05	15.1	36.61	15	37.19	36.45	0.1	2,680	0.00%
2023/05/04	3	35.65	15.8	36.78	37.30	-12.8	2,307	-0.56%
2023/05/02	0	0.00	10	34.10	34.15	-10	2,163	-0.46%
2023/04/27	0	0.00	1	33.60	33.65	-1	2,147	-0.05%
2023/04/26	6	32.97	0	0.00	33.10	6	2,137	0.28%
2023/04/25	5	33.01	1	33.05	32.95	4	2,123	0.19%
2023/04/21	2	33.55	0	0.00	33.25	2	2,086	0.10%
2023/04/20	1	33.90	2	34.00	33.90	-1	2,048	-0.05%
2023/04/19	2	34.05	7	34.21	34.15	-5	2,032	-0.25%
2023/04/18	3	34.17	4	34.20	34.15	-1	1,998	-0.05%
2023/04/17	0	0.00	1	34.35	34.55	-1	1,963	-0.05%
2023/04/14	0	0.00	11	34.41	34.10	-11	1,923	-0.57%
2023/04/12	0	0.00	1	34.25	34.25	-1	1,864	-0.05%
2023/04/11	1	34.35	6	34.24	34.30	-5	1,843	-0.27%
2023/04/07	0	33.75	10	34.00	33.85	-10	1,708	-0.59%
2023/04/06	1	33.10	0	0.00	33.35	1	1,661	0.06%
2023/03/31	5	34.01	18	33.82	33.85	-13	1,612	-0.81%
2023/03/30	0	0.00	5	33.40	33.35	-5	1,504	-0.33%
2023/03/29	0	0.00	1	33.50	33.20	-1	1,489	-0.07%
2023/03/28	0	0.00	1.6	32.79	32.60	-1.6	1,460	-0.11%
2023/03/27	2	33.10	0	0.00	33.05	2	1,428	0.14%
2023/03/24	0	33.45	2	33.58	33.30	-2	1,413	-0.14%
2023/03/23	0	33.10	6.6	33.11	33.10	-6.6	1,356	-0.49%
2023/03/22	12.1	33.09	7	33.47	33.10	5.1	1,330	0.38%
2023/03/21	27.6	33.39	45	33.28	33.50	-17.4	1,244	-1.40%
2023/03/20	0	31.75	0	0.00	31.75	0	1,054	0.00%
2023/03/16	15	31.00	1	31.75	30.95	14	1,044	1.34%
2023/03/15	1	31.50	0	0.00	31.50	1	1,024	0.10%
2023/03/14	0	0.00	7	31.47	31.45	-7	1,023	-0.68%
2023/03/13	3	31.75	1	31.70	31.80	2	1,003	0.20%
2023/03/10	0	31.60	0	0.00	31.35	0	965	0.00%
2023/03/08	0	0.00	3	31.70	31.80	-3	968	-0.31%
2023/03/07	0	0.00	0.4	31.40	31.60	-0.4	950	-0.05%
2023/03/06	1	31.45	7	31.49	31.40	-6	921	-0.65%
2023/03/03	1.1	30.44	12.5	30.24	30.45	-11.4	861	-1.32%
2023/03/02	0	0.00	30	29.84	30.00	-30	832	-3.60%
2023/02/23	41	30.15	1	30.15	30.20	40	832	4.81%
2023/02/22	0	0.00	4	29.60	29.60	-4	810	-0.49%
2023/02/21	0	0.00	1.8	29.84	29.75	-1.8	823	-0.22%
2023/02/20	0	29.95	20	30.05	29.95	-20	842	-2.37%
2023/02/17	1	29.70	1	29.90	29.95	0	852	0.00%
2023/02/16	24	29.85	1	29.75	29.85	23	861	2.67%
2023/02/15	2	30.10	13	29.90	29.80	-11	932	-1.18%
2023/02/09	0	29.60	0	0.00	29.40	0	982	0.00%
2023/02/03	0	0.00	1	29.55	29.60	-1	1,154	-0.09%
2023/02/02	0	0.00	2	29.75	29.70	-2	1,151	-0.17%
2023/02/01	0	0.00	9	29.28	29.25	-9	1,131	-0.80%
2023/01/31	1	28.55	1	28.75	28.75	0	1,117	0.00%
2023/01/30	1	28.25	0	0.00	28.30	1	1,110	0.09%
2022/12/28	3	27.65	0	0.00	27.60	3	1,231	0.24%
2022/12/22	1	27.85	0	0.00	27.90	1	1,241	0.08%
2022/12/20	2	27.55	0	0.00	27.60	2	1,258	0.16%
2022/12/19	2	28.25	0	0.00	28.20	2	1,275	0.16%
2022/12/12	0	0.00	1	28.80	28.80	-1	1,270	-0.08%
2022/12/09	1	28.90	1	29.10	28.85	0	1,271	0.00%
2022/12/07	0	0.00	1	29.20	28.60	-1	1,255	-0.08%
2022/12/06	6	29.37	0	0.00	29.20	6	1,246	0.48%
2022/12/05	0	0.00	5	30.40	30.10	-5	1,227	-0.41%
2022/12/02	0	30.35	0	0.00	30.30	0	1,216	0.00%
2022/12/01	2	30.30	0	0.00	30.20	2	1,196	0.17%
2022/11/30	5	30.00	9	29.90	30.05	-4	1,182	-0.34%
2022/11/28	1	29.15	0	0.00	29.20	1	1,167	0.09%
2022/11/25	0	0.00	1	29.50	29.40	-1	1,174	-0.09%
2022/11/23	6	29.49	0.6	29.20	29.25	5.4	1,180	0.45%
2022/11/17	0	0.00	1	30.00	30.00	-1	1,185	-0.08%
2022/11/15	0	0.00	2	29.95	29.85	-2	1,158	-0.17%
2022/11/14	0	0.00	3	29.65	29.75	-3	1,151	-0.26%
2022/11/11	1	29.60	3	29.60	29.55	-2	1,146	-0.17%
2022/11/10	5	29.31	1	29.35	29.55	4	1,172	0.34%
2022/11/09	0	0.00	1	29.40	29.35	-1	1,170	-0.09%
2022/11/08	0	0.00	6	29.07	28.70	-6	1,158	-0.52%
2022/11/07	2	29.00	3	29.47	28.95	-1	1,170	-0.09%
2022/11/03	1	28.85	1	28.20	28.95	0	1,200	0.00%
2022/11/01	1	27.60	17	27.33	27.35	-16	1,185	-1.35%
2022/10/28	1	25.15	0	0.00	25.25	1	1,168	0.09%
2022/10/20	0	0.00	12	25.27	25.65	-12	1,188	-1.01%
2022/10/17	5	24.20	0	0.00	24.80	5	1,181	0.42%
2022/10/14	0	25.05	0	0.00	24.95	0	1,191	0.00%
2022/10/13	17	24.40	0	0.00	23.80	17	1,199	1.42%
2022/10/11	5	25.50	0	0.00	25.50	5	1,191	0.42%
2022/10/07	5	26.40	0	0.00	26.40	5	1,204	0.42%
2022/10/06	0	0.00	8	26.53	26.50	-8	1,206	-0.66%
2022/10/05	1	26.30	0	0.00	25.95	1	1,198	0.08%
2022/09/30	1.1	24.60	2	24.55	25.35	-0.9	1,220	-0.07%
2022/09/29	0	0.00	4	25.23	25.25	-4	1,226	-0.33%
2022/09/20	0	0.00	2	27.65	27.65	-2	1,316	-0.15%
2022/09/19	2	27.30	0	0.00	27.30	2	1,331	0.15%
2022/09/16	2	27.85	0	0.00	27.85	2	1,338	0.15%
2022/09/13	0	0.00	2	27.95	28.00	-2	1,392	-0.14%
2022/09/07	2	27.20	0	0.00	27.00	2	1,630	0.12%
2022/09/06	2	27.55	0	0.00	27.40	2	1,689	0.12%
2022/09/05	14	28.00	0	0.00	27.85	14	1,695	0.83%
2022/09/01	2	28.55	0	0.00	28.65	2	1,781	0.11%
2022/08/30	1	28.80	0	0.00	28.80	1	1,830	0.05%
2022/08/29	2	28.35	0	0.00	28.40	2	1,859	0.11%
2022/08/26	1	29.30	0	0.00	29.30	1	1,922	0.05%
2022/08/24	2	28.68	0	0.00	28.65	2	2,291	0.09%
2022/08/19	0	0.00	1	29.25	29.35	-1	2,350	-0.04%
2022/08/18	0	0.00	1	29.00	29.10	-1	2,486	-0.04%
2022/08/17	13	29.34	11	29.40	29.40	2	2,493	0.08%
2022/08/16	1	29.20	0	0.00	29.25	1	2,394	0.04%
2022/08/11	11	28.95	3	28.98	29.00	8	2,333	0.34%
2022/08/10	0	0.00	12	28.05	28.20	-12	2,270	-0.53%
2022/08/08	1	28.90	1	28.95	28.90	0	2,254	0.00%
2022/08/05	3	29.50	1	29.40	29.40	2	2,206	0.09%
2022/08/04	3	28.87	2	28.75	29.05	1	2,209	0.05%
2022/07/29	2	29.55	0	0.00	29.60	2	2,270	0.09%
2022/07/21	0	0.00	1	29.25	29.55	-1	2,355	-0.04%
2022/07/20	0	0.00	1	29.35	29.15	-1	2,351	-0.04%
2022/07/15	0	0.00	4	28.25	28.10	-4	2,431	-0.16%
2022/07/13	0	0.00	10	27.05	27.00	-10	2,458	-0.41%
2022/07/11	0	0.00	1	27.25	27.20	-1	2,554	-0.04%
2022/07/08	1	27.60	1	27.80	27.55	0	3,058	0.00%
2022/07/07	1	26.90	0	0.00	27.05	1	3,176	0.03%
2022/07/06	4	26.10	0	0.00	26.00	4	3,199	0.13%
2022/07/04	3	26.60	0	0.00	26.55	3	3,218	0.09%
2022/07/01	4	27.33	0	0.00	26.55	4	3,242	0.12%
2022/06/30	9	28.77	0	0.00	28.60	9	3,219	0.28%
2022/06/29	0	0.00	1	29.85	29.80	-1	3,199	-0.03%
2022/06/28	2	30.05	0	0.00	30.10	2	3,208	0.06%
2022/06/24	1	30.20	3	30.33	30.20	-2	3,240	-0.06%
2022/06/23	0	0.00	4	29.80	29.75	-4	3,278	-0.12%
2022/06/22	5	30.05	3	30.05	29.80	2	3,263	0.06%
2022/06/20	20	30.63	0	0.00	29.90	20	3,255	0.61%
2022/06/17	5	31.73	0	0.00	31.85	5	3,217	0.16%
2022/06/16	0	0.00	12	33.67	32.35	-12	3,187	-0.38%
2022/06/15	0	0.00	14	32.81	32.65	-14	3,045	-0.46%
2022/06/14	2	31.70	0	0.00	31.90	2	2,997	0.07%
2022/06/10	12	33.29	6	33.33	33.15	6	2,976	0.20%
2022/06/09	3.5	33.15	2	33.20	33.15	1.5	2,930	0.05%
2022/06/08	4	33.41	4	33.46	33.35	0	2,911	0.00%
2022/06/07	1	33.10	0	0.00	33.35	1	2,886	0.03%
2022/06/06	2	33.40	0	0.00	33.50	2	2,857	0.07%
2022/06/02	34	34.16	30	34.32	34.10	4	2,810	0.14%
2022/06/01	10	32.20	5	32.39	32.35	5	2,504	0.20%
2022/05/31	1	31.85	0	0.00	31.05	1	2,460	0.04%
2022/05/27	7	31.56	1	31.90	31.40	6	2,441	0.25%
2022/05/26	12	31.95	17	32.20	31.80	-5	2,416	-0.21%
2022/05/25	0	0.00	8	31.15	31.35	-8	2,282	-0.35%
2022/05/24	10.2	30.53	1	30.65	30.35	9.2	2,291	0.40%
2022/05/20	1.2	31.24	2	31.20	31.05	-0.8	2,392	-0.03%
2022/05/19	0.3	30.80	0	0.00	30.95	0.3	2,430	0.01%
2022/05/17	0	0.00	9	31.00	31.10	-9	2,468	-0.36%
2022/05/16	1	30.00	0	0.00	30.20	1	2,468	0.04%
2022/05/13	0	0.00	1	29.30	29.45	-1	2,470	-0.04%
2022/05/12	1	28.95	0	0.00	28.85	1	2,487	0.04%
2022/05/10	0	0.00	1	30.10	30.25	-1	2,468	-0.04%
2022/05/09	4	30.80	0	0.00	30.55	4	2,480	0.16%
2022/05/03	0	0.00	2	32.50	32.45	-2	2,489	-0.08%
2022/04/28	0	0.00	3	32.00	32.40	-3	2,513	-0.12%
2022/04/27	0	0.00	2	31.35	31.35	-2	2,459	-0.08%
2022/04/26	0	0.00	1	32.30	32.10	-1	2,442	-0.04%
2022/04/25	8	32.11	1	31.95	32.00	7	2,458	0.28%
2022/04/22	1	33.30	4	34.08	33.60	-3	2,462	-0.12%
2022/04/21	4	33.88	4	34.15	33.75	0	2,474	0.00%
2022/04/20	0	0.00	1	32.90	33.00	-1	2,439	-0.04%
2022/04/19	2	33.13	0	0.00	32.95	2	2,446	0.08%
2022/04/18	4	32.73	0	0.00	32.70	4	2,459	0.16%
2022/04/15	1	33.90	5.3	33.78	33.95	-4.3	2,426	-0.18%
2022/04/14	50	34.75	48	34.87	34.30	2	2,404	0.08%
2022/04/13	0	0.00	17	33.05	33.90	-17	1,924	-0.88%
2022/04/11	6.1	31.10	2	31.00	31.00	4.1	1,832	0.22%
2022/04/07	4.1	32.62	0	0.00	32.20	4.1	1,863	0.22%
2022/04/06	6	33.37	1	33.50	33.35	5	1,866	0.27%
2022/03/31	20	34.14	0	0.00	34.10	20	2,197	0.91%
2022/03/30	0.1	34.45	28	34.47	34.55	-27.9	2,310	-1.21%
2022/03/29	12	34.32	0	0.00	34.10	12	2,298	0.52%
2022/03/28	0	0.00	6	34.90	34.80	-6	2,305	-0.26%
2022/03/24	0	0.00	1	34.15	34.35	-1	2,329	-0.04%
2022/03/23	3	34.47	0	0.00	34.55	3	2,362	0.13%
2022/03/21	0	0.00	16	34.15	34.20	-16	2,444	-0.65%
2022/03/17	0.1	33.60	3	33.80	33.75	-2.9	2,594	-0.11%
2022/03/16	5	33.44	17	33.29	33.15	-12	2,700	-0.44%
2022/03/15	8	33.56	0	0.00	33.45	8	3,034	0.26%
2022/03/14	4.2	34.08	0	0.00	34.15	4.2	3,549	0.12%
2022/03/11	5	34.07	0	0.00	34.15	5	3,714	0.13%
2022/03/10	0	0.00	5	34.51	34.35	-5	3,896	-0.13%
2022/03/09	0	0.00	2	33.70	33.70	-2	3,969	-0.05%
2022/03/08	14.1	33.40	1	33.95	33.15	13.1	4,042	0.32%
2022/03/07	0.5	34.10	0	0.00	34.10	0.5	4,088	0.01%
2022/03/04	12	35.30	30	35.45	35.25	-18	4,085	-0.44%
2022/03/03	10	35.66	0	0.00	35.60	10	4,129	0.24%
2022/03/02	4	35.55	0	0.00	35.75	4	4,187	0.10%
2022/03/01	2	35.75	0	0.00	35.80	2	4,262	0.05%
2022/02/25	0	0.00	1	35.45	35.65	-1	4,343	-0.02%
2022/02/24	2.1	35.35	7	36.10	35.35	-4.9	4,384	-0.11%
2022/02/23	2	36.50	0	0.00	36.45	2	4,420	0.05%
2022/02/22	2	36.63	8.3	36.94	36.80	-6.3	4,493	-0.14%
2022/02/21	0.3	36.45	12	36.39	36.60	-11.8	4,631	-0.25%
2022/02/18	12	36.07	0	0.00	35.90	12	4,646	0.26%
2022/02/17	1	36.10	5	36.10	35.70	-4	4,699	-0.09%
2022/02/15	2	34.65	0	0.00	34.65	2	4,766	0.04%
2022/02/14	0	0.00	1	35.05	34.95	-1	4,786	-0.02%
2022/02/11	7	35.76	0	0.00	35.70	7	4,842	0.14%
2022/01/26	10	35.25	0	0.00	35.15	10	5,190	0.19%
2022/01/25	0	0.00	1	35.20	35.10	-1	5,340	-0.02%
2022/01/24	4	35.55	12	35.55	35.65	-8	5,359	-0.15%
2022/01/21	0.1	35.90	18	35.90	35.90	-17.9	5,403	-0.33%
2022/01/20	1	36.55	0	0.00	36.70	1	5,523	0.02%
2022/01/19	1	36.45	0	0.00	36.50	1	5,629	0.02%
2022/01/18	5	36.60	0	0.00	36.55	5	5,639	0.09%
2022/01/17	1	36.80	21	36.72	36.80	-20	5,628	-0.36%
2022/01/14	6	35.45	0	0.00	35.50	6	5,606	0.11%
2022/01/12	2	36.15	1	36.15	36.20	1	5,610	0.02%
2022/01/11	14.1	36.57	0	0.00	36.40	14.1	5,642	0.25%
2022/01/10	10	36.70	0.1	36.80	36.90	9.9	5,634	0.18%
2022/01/07	6	36.95	6	37.10	36.95	0	5,646	0.00%
2022/01/06	5	37.40	3	37.77	37.40	2	5,641	0.04%
2022/01/05	11	37.63	1.7	37.65	37.65	9.3	5,650	0.16%
2022/01/04	0	0.00	2	38.05	38.05	-2	5,657	-0.04%
2022/01/03	0	0.00	2	38.25	38.20	-2	5,697	-0.04%
2021/12/29	5	38.80	1	39.05	38.95	4	5,828	0.07%
2021/12/28	14	39.03	15	39.32	39.10	-1	5,831	-0.02%
2021/12/27	26	39.25	4	39.11	39.00	22	5,740	0.38%
2021/12/24	13.1	38.26	6	38.63	38.20	7.1	5,696	0.12%
2021/12/23	0	0.00	2	37.63	37.55	-2	5,638	-0.04%
2021/12/22	1	37.55	0	0.00	37.30	1	5,653	0.02%
2021/12/21	6	37.62	5	37.42	37.40	1	5,647	0.02%
2021/12/20	2	37.58	1	37.45	37.65	1	5,633	0.02%
2021/12/17	10	37.10	1	37.05	37.05	9	5,606	0.16%
2021/12/16	3	37.50	2	37.73	37.45	1	5,577	0.02%
2021/12/14	15.1	37.35	3	37.52	37.25	12.1	5,515	0.22%
2021/12/13	11	38.43	0.9	38.91	38.25	10.1	5,440	0.19%
2021/12/10	8	38.83	7	38.91	38.85	1	5,412	0.02%
2021/12/09	73.6	39.93	9.9	40.86	39.65	63.6	5,331	1.19%
2021/12/08	7	41.30	43.5	40.28	41.60	-36.5	5,041	-0.72%
2021/12/07	18.1	38.89	6	39.64	38.75	12.1	4,536	0.27%
2021/12/06	47	39.00	54	39.11	38.40	-7	4,408	-0.16%
2021/12/03	0	0.00	7	38.56	38.65	-7	4,258	-0.16%
2021/12/02	3	37.83	1	38.65	37.70	2	4,195	0.05%
2021/12/01	1	38.35	0	0.00	38.20	1	4,204	0.02%
2021/11/30	1	37.35	0	0.00	37.65	1	4,179	0.02%
2021/11/29	0	0.00	2	36.58	36.80	-2	4,188	-0.05%
2021/11/26	9	37.60	42.4	37.81	37.35	-33.4	4,199	-0.80%
2021/11/25	2	38.73	6	38.55	38.35	-4	4,177	-0.10%
2021/11/24	8	38.39	15	38.37	38.50	-7	4,211	-0.17%
2021/11/23	0	37.90	1	38.00	37.50	-1	4,181	-0.02%
2021/11/22	6	37.93	8	37.90	38.00	-2	4,188	-0.05%
2021/11/19	8.1	37.10	14	38.00	37.20	-5.9	4,210	-0.14%
2021/11/18	20.7	38.57	15	38.85	37.85	5.7	4,200	0.14%
2021/11/17	0.2	37.65	0	0.00	37.75	0.2	4,074	0.01%
2021/11/16	0.2	37.69	4	38.18	37.60	-3.8	4,151	-0.09%
2021/11/15	2	37.90	5.8	37.86	38.40	-3.8	4,129	-0.09%
2021/11/12	32	37.15	2	37.40	37.40	30	4,175	0.72%
2021/11/11	2	37.48	0.5	37.70	37.30	1.5	4,281	0.04%
2021/11/10	0	0.00	19	37.97	37.85	-19	4,364	-0.44%
2021/11/09	10	37.16	1	37.55	37.25	9	4,589	0.20%
2021/11/08	4	36.85	1	37.10	37.00	3	4,764	0.06%
2021/11/05	3	37.18	0.6	37.00	37.10	2.4	4,832	0.05%
2021/11/04	1	37.80	30.6	38.05	38.00	-29.6	4,843	-0.61%
2021/11/03	1.2	36.95	6	36.92	36.85	-4.8	4,895	-0.10%
2021/11/02	1.6	36.09	8	37.13	35.60	-6.4	4,847	-0.13%
2021/11/01	1	35.20	0	0.00	35.40	1	4,760	0.02%
2021/10/29	1	35.25	8	35.35	35.35	-7	4,908	-0.14%
2021/10/28	2	35.08	5	35.08	34.60	-3	5,044	-0.06%
2021/10/27	13	33.73	28	34.34	34.75	-15	5,276	-0.28%
2021/10/26	7.3	32.69	0	0.00	32.75	7.3	5,404	0.14%
2021/10/22	14.1	32.36	1	32.30	32.25	13.1	5,605	0.23%
2021/10/21	3	33.15	1	33.25	32.85	2	5,703	0.04%
2021/10/20	5.2	33.63	2	33.57	33.55	3.3	5,783	0.06%
2021/10/12	6	30.05	8	31.16	31.50	-2	5,919	-0.03%
2021/10/07	32	31.33	0	0.00	31.30	32	7,076	0.45%
2021/10/06	18	31.21	0	0.00	31.10	18	7,813	0.23%
2021/10/05	1	32.00	1	31.30	31.90	0	7,953	0.00%
2021/10/04	1	32.00	30	32.16	31.80	-29	8,042	-0.36%
2021/10/01	1	32.90	1	32.15	32.40	0	8,144	0.00%
2021/09/30	18	33.18	29	33.28	33.25	-11	8,173	-0.13%
2021/09/29	0	0.00	46	32.75	33.20	-46	8,202	-0.56%
2021/09/28	2	31.95	0	0.00	32.50	2	8,354	0.02%
2021/09/27	10	32.46	6	32.80	32.60	4	8,505	0.05%
2021/09/24	18	33.39	11	33.39	33.15	7	9,105	0.08%
2021/09/23	10	31.60	10	32.15	32.35	0	9,144	0.00%
2021/09/22	0	0.00	4	30.70	31.05	-4	9,534	-0.04%
2021/09/17	0	0.00	11	30.97	31.40	-11	9,643	-0.11%
2021/09/16	12	30.86	2	30.95	30.90	10	9,729	0.10%
2021/09/15	5	31.12	0	0.00	31.05	5	9,973	0.05%
2021/09/14	1	31.40	0	0.00	31.35	1	10,226	0.01%
2021/09/13	1	31.90	10	31.98	31.70	-9	10,307	-0.09%
2021/09/10	1	31.90	17	31.88	31.90	-16	10,396	-0.15%
2021/09/08	12	31.02	5	31.15	30.85	7	10,699	0.07%
2021/09/07	25	31.49	0	0.00	31.55	25	10,766	0.23%
2021/09/06	14	32.41	0	0.00	31.90	14	10,908	0.13%
2021/09/03	1	33.35	21	33.31	33.15	-20	10,936	-0.18%
2021/09/02	2	33.68	3	33.68	33.10	-1	11,091	-0.01%
2021/09/01	1	33.50	7	33.68	33.65	-6	11,238	-0.05%
2021/08/30	4	33.40	4	33.46	33.35	0	11,271	0.00%
2021/08/27	8	32.88	0	0.00	32.90	8	11,229	0.07%
2021/08/26	1	32.95	1	33.25	33.25	0	11,234	0.00%
2021/08/25	0	0.00	6	33.42	33.10	-6	11,338	-0.05%
2021/08/24	1	32.95	3	32.55	32.50	-2	11,467	-0.02%
2021/08/23	28	33.10	7	33.21	32.70	21	11,562	0.18%
2021/08/20	2	31.70	0	0.00	31.50	2	11,539	0.02%
2021/08/19	8	31.96	1	32.00	31.40	7	11,588	0.06%
2021/08/18	31	31.53	1	31.25	32.80	30	11,624	0.26%
2021/08/17	19	32.07	0	0.00	31.30	19	11,842	0.16%
2021/08/16	10	32.90	8	33.14	32.75	2	11,849	0.02%
2021/08/13	17	34.42	2	34.03	33.95	15	11,822	0.13%
2021/08/12	3	35.20	0	0.00	35.20	3	11,806	0.03%
2021/08/11	12	35.17	2	36.13	35.05	10	12,117	0.08%
2021/08/10	7	36.87	32	36.48	36.55	-25	12,109	-0.21%
2021/08/09	11	36.18	11	36.55	35.95	0	12,111	0.00%
2021/08/06	26	37.54	9	37.64	37.20	17	12,112	0.14%
2021/08/05	0	0.00	1	37.30	37.30	-1	11,922	-0.01%
2021/08/04	3	36.58	2.1	36.93	36.40	0.9	11,955	0.01%
2021/08/03	1	36.30	1	36.30	36.85	0	12,084	0.00%
2021/08/02	47	36.50	20	36.37	36.40	27	12,072	0.22%
2021/07/30	1	36.05	10	36.02	35.45	-9	11,974	-0.08%
2021/07/29	0	0.00	6	35.45	35.65	-6	12,025	-0.05%
2021/07/28	14	34.40	8	34.28	35.45	6	12,152	0.05%
2021/07/27	12	36.23	0	0.00	35.65	12	12,288	0.10%
2021/07/26	8	36.89	27	37.09	36.75	-19	12,343	-0.15%
2021/07/23	9	35.37	27.2	35.73	35.55	-18.2	12,578	-0.14%
2021/07/22	6	34.48	1	34.70	34.40	5	12,838	0.04%
2021/07/21	9	33.69	6	33.88	33.30	3	12,832	0.02%
2021/07/20	6.2	34.18	13	34.39	34.00	-6.8	12,912	-0.05%
2021/07/19	17	34.85	12	34.98	34.90	5	12,937	0.04%
2021/07/16	1	35.30	11.3	35.42	35.35	-10.3	13,121	-0.08%
2021/07/15	41	35.02	21	35.08	35.20	20	13,165	0.15%
2021/07/14	133.1	37.82	41.2	37.73	35.55	91.9	13,131	0.70%	大買/
2021/07/13	34.2	38.00	49	38.38	39.35	-14.8	12,255	-0.12%
2021/07/12	5	35.72	11	35.79	35.80	-6	11,596	-0.05%
2021/07/09	4	35.00	5	35.25	34.90	-1	11,514	-0.01%
2021/07/08	7	35.36	35	35.51	35.45	-28	11,576	-0.24%
2021/07/07	20	34.58	54	34.96	34.65	-34	11,594	-0.29%
2021/07/06	24	35.24	64	35.25	35.05	-40	11,704	-0.34%
2021/07/05	64	35.77	16	35.90	35.80	48	11,852	0.40%
2021/07/02	20	35.49	16	35.08	34.95	4	11,797	0.03%
2021/07/01	48.1	35.91	42	35.86	34.80	6.1	11,781	0.05%
2021/06/30	10	34.02	14	34.03	34.75	-4	11,284	-0.04%
2021/06/29	64	35.20	21	34.87	34.50	43	11,136	0.39%
2021/06/28	0	0.00	7	33.84	34.40	-7	10,778	-0.06%
2021/06/25	13	33.86	2	34.10	33.40	11	10,796	0.10%
2021/06/24	17	34.04	4	33.95	33.95	13	10,849	0.12%
2021/06/23	6	33.85	20	33.96	34.10	-14	10,711	-0.13%
2021/06/22	2	32.80	0	0.00	32.65	2	10,780	0.02%
2021/06/21	0	0.00	4	32.30	32.30	-4	11,991	-0.03%
2021/06/18	0	0.00	2	33.58	33.20	-2	12,188	-0.02%
2021/06/17	22	33.58	34	33.57	33.65	-12	12,287	-0.10%
2021/06/16	8	32.80	5	32.85	32.80	3	12,266	0.02%
2021/06/15	8	33.21	13	33.14	33.35	-5	12,663	-0.04%
2021/06/11	0	0.00	5	32.20	31.95	-5	12,703	-0.04%
2021/06/10	6	32.41	63	32.73	32.50	-57	12,714	-0.45%
2021/06/09	69	32.58	36	32.46	32.25	33	12,670	0.26%
2021/06/08	0	0.00	4	31.95	31.85	-4	12,606	-0.03%
2021/06/07	5	31.29	4	31.43	31.50	1	12,654	0.01%
2021/06/04	10	31.48	0	0.00	31.45	10	12,799	0.08%
2021/06/03	1	31.90	1	32.10	32.05	0	12,866	0.00%
2021/06/02	11	31.74	0	0.00	31.70	11	12,999	0.08%
2021/06/01	3	33.10	3	32.70	32.65	0	13,120	0.00%
2021/05/31	5	31.76	6	31.93	32.20	-1	13,123	-0.01%
2021/05/28	1	31.50	8	31.58	31.50	-7	13,203	-0.05%
2021/05/27	1	31.30	3	31.43	30.90	-2	13,926	-0.01%
2021/05/26	3	31.10	1	30.95	31.20	2	14,731	0.01%
2021/05/25	12	31.43	22	31.26	31.50	-10	14,771	-0.07%
2021/05/24	1	30.05	6	30.00	29.95	-5	14,668	-0.03%
2021/05/21	0	0.00	2	29.20	29.25	-2	15,180	-0.01%
2021/05/20	2	29.60	0	0.00	28.75	2	15,279	0.01%
2021/05/19	60	29.99	13	29.86	29.85	47	15,364	0.31%
2021/05/18	0	0.00	7	27.69	28.35	-7	15,190	-0.05%
2021/05/17	11	26.10	19	25.82	25.80	-8	15,148	-0.05%
2021/05/14	6	28.06	1	28.50	28.45	5	15,049	0.03%
2021/05/13	10	28.00	2	27.80	28.35	8	14,977	0.05%
2021/05/12	1	28.20	7	27.57	28.40	-6	15,139	-0.04%
2021/05/11	32	30.56	3	30.50	30.10	29	14,962	0.19%
2021/05/10	11	32.51	3	32.95	32.70	8	14,811	0.05%
2021/05/07	3	32.13	135	32.85	33.40	-132	14,822	-0.89%	大賣/鉅額交易
2021/05/06	15	32.15	13	32.93	31.95	2	14,811	0.01%
2021/05/05	10	33.72	7	34.11	32.90	3	14,775	0.02%
2021/05/04	20	32.99	31	33.69	32.80	-11	14,681	-0.07%
2021/05/03	28	34.83	10	34.83	35.30	18	14,512	0.12%
2021/04/29	64	36.32	26	35.84	35.40	38	14,359	0.26%
2021/04/28	22	36.39	18	35.58	36.70	4	13,913	0.03%
2021/04/27	13	33.81	5	34.00	33.75	8	13,619	0.06%
2021/04/26	1	34.70	15	34.60	34.50	-14	13,771	-0.10%
2021/04/23	2	33.55	10	34.04	34.50	-8	13,707	-0.06%
2021/04/22	16	34.65	3	34.17	33.50	13	13,883	0.09%
2021/04/21	2	35.20	23	34.66	35.10	-21	13,962	-0.15%
2021/04/20	4	34.73	17	34.70	34.25	-13	13,870	-0.09%
2021/04/19	9	33.55	9	33.72	34.05	0	13,816	0.00%
2021/04/16	1	33.10	7	33.11	33.35	-6	13,858	-0.04%
2021/04/15	7	32.60	0	0.00	32.60	7	13,906	0.05%
2021/04/14	11	32.41	3	32.15	32.15	8	13,938	0.06%
2021/04/13	16	33.35	11	32.39	32.80	5	13,967	0.04%
2021/04/12	4	33.69	31	33.73	33.45	-27	13,970	-0.19%
2021/04/09	26	34.19	22	34.27	34.10	4	13,870	0.03%
2021/04/08	11	33.60	50	33.56	33.55	-39	13,661	-0.29%
2021/04/07	27	32.57	11	32.70	32.85	16	13,537	0.12%
2021/04/06	1	31.90	3	32.25	32.25	-2	13,476	-0.01%
2021/04/01	15	31.69	2	31.73	31.75	13	13,464	0.10%
2021/03/31	7	32.01	13	31.72	31.70	-6	13,526	-0.04%
2021/03/30	4	32.00	17	31.86	32.00	-13	13,573	-0.10%
2021/03/29	17	31.43	7	31.32	31.30	10	13,504	0.07%
2021/03/26	7	31.80	6	31.68	31.70	1	13,511	0.01%
2021/03/25	149	31.92	19	31.86	31.40	130	13,605	0.96%	大買/鉅額交易
2021/03/24	143	32.63	128	32.80	32.70	15	13,600	0.11%	大買/大賣/
2021/03/23	12	30.50	87	30.77	31.00	-75	12,386	-0.61%
2021/03/22	7	30.21	2	30.10	30.25	5	12,194	0.04%
2021/03/19	111	30.44	73	29.70	30.50	38	12,191	0.31%	大買/
2021/03/18	116	30.19	128	30.42	30.00	-12	12,147	-0.10%	大買/大賣/
2021/03/17	7	29.34	16	29.52	29.10	-9	11,943	-0.08%
2021/03/16	2	28.80	7	28.96	28.80	-5	12,073	-0.04%
2021/03/15	4	29.03	38	28.82	29.00	-34	12,463	-0.27%
2021/03/12	12	28.60	6	28.53	28.60	6	12,568	0.05%
2021/03/11	13	28.62	14	28.63	28.75	-1	13,343	-0.01%
2021/03/10	20	28.61	1	28.60	28.35	19	13,647	0.14%
2021/03/09	14	27.69	6.3	27.58	28.00	7.7	13,935	0.06%
2021/03/08	14	27.90	57	27.77	27.95	-43	13,984	-0.31%
2021/03/05	8	28.76	18	28.87	28.45	-10	14,005	-0.07%
2021/03/04	77	28.55	7	28.81	28.80	70	14,031	0.50%
2021/03/03	43	28.54	36	28.67	28.40	7	14,210	0.05%
2021/03/02	193	29.43	84	29.64	28.70	109	14,358	0.76%	大買/鉅額交易
2021/02/26	29	28.50	43	28.37	28.10	-14	13,726	-0.10%
2021/02/25	11	26.97	8	26.83	26.95	3	13,054	0.02%
2021/02/24	5	26.91	21	26.97	26.65	-16	13,159	-0.12%
2021/02/23	23	27.69	25	27.85	27.40	-2	13,079	-0.02%
2021/02/22	6	26.23	1	26.35	26.55	5	12,617	0.04%
2021/02/19	3	26.10	8	25.97	26.15	-5	12,705	-0.04%
2021/02/18	1	25.85	13	25.50	26.05	-12	13,038	-0.09%
2021/02/17	0	0.00	13	24.94	24.90	-13	13,491	-0.10%
2021/02/05	20	24.38	0	0.00	24.15	20	13,541	0.15%
2021/02/04	0	0.00	5	24.40	24.35	-5	13,579	-0.04%
2021/02/03	20	24.87	27	24.89	24.85	-7	13,631	-0.05%
2021/02/02	0	0.00	2	24.38	24.20	-2	13,605	-0.01%
2021/02/01	0	0.00	3	23.97	23.90	-3	13,654	-0.02%
2021/01/29	22	24.06	1	23.90	23.65	21	13,663	0.15%
2021/01/28	9	24.07	1	24.20	24.40	8	13,720	0.06%
2021/01/27	5	23.99	2.7	24.13	24.00	2.3	13,791	0.02%
2021/01/26	6	23.64	0	0.00	23.55	6	14,159	0.04%
2021/01/25	1	23.60	4	23.66	23.90	-3	14,129	-0.02%
2021/01/22	0	0.00	3	24.05	24.10	-3	14,149	-0.02%
2021/01/21	2	24.58	21	24.41	24.15	-19	14,222	-0.13%
2021/01/20	3	25.17	2	25.53	24.75	1	14,240	0.01%
2021/01/19	7	26.20	3	26.38	25.85	4	14,219	0.03%
2021/01/18	0	0.00	4.2	25.32	25.60	-4.2	14,175	-0.03%
2021/01/15	6	26.55	9	26.04	26.35	-3	14,279	-0.02%
2021/01/14	24	26.68	13	26.77	27.20	11	14,786	0.07%
2021/01/13	2	25.90	7	26.05	25.90	-5	15,460	-0.03%
2021/01/12	6	25.85	7	25.70	25.55	-1	15,476	-0.01%
2021/01/11	12	26.07	9	26.17	26.25	3	15,595	0.02%
2021/01/08	11	25.84	7	25.58	25.60	4	15,511	0.03%
2021/01/07	2	25.50	2	25.68	25.55	0	15,580	0.00%
2021/01/06	9	25.82	8	25.40	25.30	1	15,616	0.01%
2021/01/05	6	25.89	4	25.84	26.20	2	15,576	0.01%
2021/01/04	3	25.67	2	25.75	25.50	1	15,507	0.01%
2020/12/31	2	25.30	4	25.29	25.25	-2	15,490	-0.01%
2020/12/30	1	25.65	1	25.50	25.35	0	15,492	0.00%
2020/12/29	0	0.00	3	25.97	25.75	-3	15,499	-0.02%
2020/12/28	2	25.45	3	25.67	25.75	-1	15,443	-0.01%
2020/12/25	6	25.08	0	0.00	25.10	6	15,368	0.04%
2020/12/24	0	0.00	2	25.48	25.25	-2	15,292	-0.01%
2020/12/23	1	24.95	3	24.80	24.85	-2	15,214	-0.01%
2020/12/22	4	25.65	6	25.13	24.80	-2	15,269	-0.01%
2020/12/21	13	25.75	29	25.73	25.70	-16	15,191	-0.11%
2020/12/18	28	26.12	3	26.03	26.50	25	15,033	0.17%
2020/12/16	0	0.00	1	26.10	25.75	-1	14,749	-0.01%
2020/12/15	1	25.45	10	26.15	25.40	-9	14,713	-0.06%
2020/12/14	2	26.10	2	26.30	26.05	0	14,594	0.00%
2020/12/11	6	25.93	30.3	26.40	26.10	-24.3	14,537	-0.17%
2020/12/10	24	27.19	24	27.10	27.05	0	14,332	0.00%
2020/12/09	19	27.30	18.1	27.13	27.80	0.9	14,215	0.01%
2020/12/08	14	26.21	6	26.28	26.15	8	13,847	0.06%
2020/12/07	39	26.68	33	26.44	26.50	6	13,754	0.04%
2020/12/04	8	24.91	24	25.06	25.65	-16	12,973	-0.12%
2020/12/03	39	24.97	177	24.48	24.50	-138	12,803	-1.08%	大賣/鉅額交易
2020/12/02	10	24.25	0	0.00	24.15	10	12,762	0.08%
2020/12/01	10	23.88	3	23.60	24.20	7	13,696	0.05%
2020/11/30	3	23.98	18	23.93	23.70	-15	14,329	-0.10%
2020/11/27	11	24.15	4	24.05	24.10	7	14,307	0.05%
2020/11/26	4	23.95	7	23.43	24.00	-3	14,206	-0.02%
2020/11/25	9	23.18	1	23.05	23.10	8	13,931	0.06%
2020/11/24	14	23.39	19	23.63	23.25	-5	13,896	-0.04%
2020/11/23	8	23.49	7	23.54	23.55	1	13,828	0.01%
2020/11/20	17	23.29	0	0.00	23.25	17	13,763	0.12%
2020/11/19	6	23.00	17	23.34	23.15	-11	13,842	-0.08%
2020/11/18	29	23.25	34	23.14	23.10	-5	14,019	-0.04%
2020/11/17	46	23.62	62	23.54	23.45	-16	14,150	-0.11%
2020/11/16	31	23.47	35	23.28	23.95	-4	14,077	-0.03%
2020/11/13	3	22.37	13	22.75	22.80	-10	13,799	-0.07%
2020/11/12	10	22.48	3	22.75	22.40	7	14,186	0.05%
2020/11/11	2	22.45	16	22.32	22.65	-14	14,869	-0.09%
2020/11/10	0	0.00	19	22.61	22.25	-19	15,658	-0.12%
2020/11/09	6	22.57	89	22.54	22.40	-83	16,236	-0.51%
2020/11/06	54	22.35	2	22.35	22.05	52	16,698	0.31%
2020/11/05	7	22.25	102	22.25	22.20	-95	16,657	-0.57%	大賣/
2020/11/04	8	22.04	29	22.18	22.30	-21	16,608	-0.13%
2020/11/03	319	22.31	37	23.01	22.10	282	16,534	1.71%	大買/鉅額交易
2020/11/02	25	21.65	6	21.78	21.90	19	16,295	0.12%
2020/10/30	3	21.95	0	0.00	21.65	3	16,540	0.02%
2020/10/29	1	21.65	5	22.12	22.35	-4	16,403	-0.02%
2020/10/28	7	22.44	5	22.37	22.15	2	16,304	0.01%
2020/10/27	21	23.25	3	22.85	22.85	18	16,142	0.11%
2020/10/26	36	23.27	12	23.23	22.90	24	15,990	0.15%
2020/10/23	13	23.83	20	23.69	23.55	-7	15,775	-0.04%
2020/10/22	67	23.87	64	24.18	23.75	3	15,613	0.02%
2020/10/21	37	23.67	66	23.91	24.45	-29	14,920	-0.19%
2020/10/20	10	22.10	5	22.22	22.25	5	14,004	0.04%
2020/10/19	16	22.48	17	21.95	21.90	-1	13,998	-0.01%
2020/10/16	2	21.60	2	21.90	21.60	0	13,910	0.00%
2020/10/15	38	22.16	7	22.25	21.90	31	13,897	0.22%
2020/10/14	2	21.73	0	0.00	21.80	2	13,729	0.01%
2020/10/13	4	21.70	3	21.65	21.30	1	13,649	0.01%
2020/10/08	8	21.49	1	21.20	21.25	7	13,593	0.05%
2020/10/07	1	20.95	0	0.00	21.10	1	13,600	0.01%
2020/10/06	0	0.00	3	20.93	20.95	-3	13,778	-0.02%
2020/10/05	0	0.00	1	20.45	20.60	-1	13,761	-0.01%
2020/09/30	1	20.15	1	20.25	20.30	0	13,768	0.00%
2020/09/29	0	0.00	3	19.95	19.75	-3	13,818	-0.02%
2020/09/28	3	19.83	2	19.80	19.75	1	13,934	0.01%
2020/09/25	0	0.00	1	19.90	18.95	-1	14,248	-0.01%
2020/09/24	1	19.80	0	0.00	19.65	1	14,786	0.01%
2020/09/23	0	0.00	1	20.10	20.15	-1	14,746	-0.01%
2020/09/22	1	20.45	1	20.20	20.20	0	14,708	0.00%
2020/09/21	0	0.00	2	21.20	20.70	-2	14,647	-0.01%
2020/09/18	10	21.31	11	21.17	21.15	-1	14,606	-0.01%
2020/09/16	6	20.83	4	20.74	20.70	2	14,510	0.01%
2020/09/15	0	0.00	10	21.37	21.15	-10	14,397	-0.07%
2020/09/14	13	21.08	9	21.26	21.10	4	14,325	0.03%
2020/09/11	5	20.33	3	20.25	20.15	2	14,108	0.01%
2020/09/10	7	21.04	5	20.94	20.90	2	14,005	0.01%
2020/09/09	4	20.24	1	20.20	20.60	3	13,882	0.02%
2020/09/08	1	21.25	3	21.27	20.60	-2	13,778	-0.01%
2020/09/07	19	22.04	51	22.20	21.15	-32	13,579	-0.24%
2020/09/04	74	22.58	169	23.07	22.50	-95	13,177	-0.72%	大賣/
2020/09/03	170	21.97	31	22.02	22.55	139	12,118	1.15%	大買/鉅額交易
2020/09/02	8	20.58	2	20.63	20.50	6	11,319	0.05%
2020/09/01	6	20.57	1	19.85	20.85	5	11,092	0.05%
2020/08/31	2.2	20.02	1	20.00	20.00	1.2	10,852	0.01%
2020/08/28	3	19.85	5	20.32	20.10	-2	10,805	-0.02%
2020/08/27	3	19.98	1	19.70	19.80	2	10,709	0.02%
2020/08/26	0	0.00	1	20.25	20.25	-1	10,649	-0.01%
2020/08/25	0	0.00	2	20.40	20.25	-2	10,562	-0.02%
2020/08/24	7	20.42	13	20.57	20.55	-6	10,492	-0.06%
2020/08/21	18.5	20.88	7	20.51	21.00	11.5	10,543	0.11%
2020/08/20	3	21.50	13	20.13	19.35	-10	10,259	-0.10%
2020/08/19	8.5	21.65	21	21.58	21.45	-12.5	9,813	-0.13%
2020/08/18	33	21.98	39	21.53	21.70	-6	9,455	-0.06%
2020/08/17	53	21.67	40	21.50	21.70	13	8,947	0.15%
2020/08/14	41	20.27	50	20.46	20.55	-9	8,193	-0.11%
2020/08/13	42	19.26	23	19.50	19.60	19	7,372	0.26%
2020/08/12	32	16.91	44	17.78	17.85	-12	6,571	-0.18%
2020/08/10	1	16.55	0	0.00	16.55	1	5,991	0.02%
2020/08/06	5	17.44	5	17.60	17.15	0	5,891	0.00%
2020/08/05	3	17.12	11	17.00	17.00	-8	5,686	-0.14%
2020/08/04	0	0.00	1	16.05	16.00	-1	5,469	-0.02%
2020/08/03	1	15.90	1	15.90	15.90	0	5,459	0.00%
2020/07/31	2	15.50	3	15.50	15.50	-1	5,405	-0.02%
2020/07/29	6	15.21	5	15.35	15.20	1	5,379	0.02%
2020/07/28	5	15.10	0	0.00	15.10	5	5,383	0.09%
2020/07/27	1	15.65	1	15.80	15.70	0	5,373	0.00%
2020/07/24	3	15.55	7	15.62	15.55	-4	5,273	-0.08%
2020/07/23	1	16.25	5	16.25	16.25	-4	5,194	-0.08%
2020/07/22	0	0.00	19	16.41	16.45	-19	5,113	-0.37%
2020/07/21	0	0.00	21	16.13	16.15	-21	4,957	-0.42%
2020/07/20	1	16.00	0	0.00	16.00	1	4,878	0.02%
2020/07/17	0	0.00	1	16.05	15.90	-1	4,837	-0.02%
2020/07/16	19	16.07	8	16.15	16.30	11	4,788	0.23%
2020/07/15	10	15.70	50	15.69	15.70	-40	4,691	-0.85%
2020/07/13	4	16.55	3	16.17	16.50	1	4,581	0.02%
2020/07/10	4	15.55	0	0.00	15.55	4	4,387	0.09%
2020/07/09	0	0.00	1	15.90	15.80	-1	4,346	-0.02%
2020/07/08	32	15.90	25	15.86	16.05	7	4,320	0.16%
2020/07/07	23	15.65	22	15.70	15.75	1	4,218	0.02%
2020/07/06	56	16.18	12	16.34	16.25	44	4,102	1.07%
2020/07/03	48	15.58	74.7	15.89	16.10	-26.7	3,749	-0.71%
2020/07/02	4	14.43	0	0.00	14.65	4	3,103	0.13%
2020/06/29	3	13.95	0	0.00	13.95	3	3,068	0.10%
2020/06/24	2	14.10	10	14.45	14.25	-8	3,058	-0.26%
2020/06/23	6	14.13	0	0.00	14.05	6	3,093	0.19%
2020/06/12	0	0.00	2	13.85	14.05	-2	3,282	-0.06%
2020/06/08	0	0.00	10	14.95	14.80	-10	3,357	-0.30%
2020/06/05	0	0.00	1	14.90	14.85	-1	3,345	-0.03%
2020/06/04	1	14.75	0	0.00	14.75	1	3,345	0.03%
2020/06/03	5	15.02	3	15.00	14.85	2	3,328	0.06%
2020/06/02	2	15.10	5	15.04	15.10	-3	3,309	-0.09%
2020/05/29	6	14.72	13	14.94	15.15	-7	3,239	-0.22%
2020/05/28	6	14.75	25	14.87	14.60	-19	3,215	-0.59%
2020/05/27	5	14.13	36	14.14	14.50	-31	2,900	-1.07%
2020/05/22	1	13.35	10	13.50	13.35	-9	2,827	-0.32%
2020/05/20	10	13.60	10	13.70	13.60	0	2,823	0.00%
2020/05/18	6	13.05	0	0.00	13.10	6	2,743	0.22%
2020/05/15	4	13.10	0	0.00	13.35	4	2,729	0.15%
2020/05/14	16	13.63	0	0.00	13.40	16	2,718	0.59%
2020/05/13	5	13.95	0	0.00	14.00	5	2,666	0.19%
2020/05/12	10	14.36	5	14.15	14.15	5	2,725	0.18%
2020/05/11	15	14.32	23	14.41	14.50	-8	2,716	-0.29%
2020/05/08	10	14.08	0	0.00	13.95	10	2,612	0.38%
2020/05/05	0	0.00	10	13.90	13.85	-10	2,675	-0.37%
2020/05/04	0	0.00	15	13.95	13.90	-15	2,703	-0.55%
2020/04/30	0	0.00	6	14.21	14.25	-6	2,705	-0.22%
2020/04/29	5	14.01	1	13.95	14.00	4	2,688	0.15%
2020/04/28	8	13.89	0	0.00	13.85	8	2,685	0.30%
2020/04/27	2	14.05	0	0.00	14.20	2	2,725	0.07%
2020/04/24	0	0.00	6	13.88	13.80	-6	2,692	-0.22%
2020/04/23	0	0.00	5	13.90	13.80	-5	2,688	-0.19%
2020/04/21	11	13.54	0	0.00	13.40	11	2,683	0.41%
2020/04/20	5	13.85	0	0.00	13.85	5	2,661	0.19%
2020/04/17	7	13.88	0	0.00	13.85	7	2,667	0.26%
2020/04/16	10	14.10	12	14.15	14.10	-2	2,636	-0.08%
2020/04/15	0	0.00	5	14.00	14.05	-5	2,660	-0.19%
2020/04/13	0	0.00	5	13.60	13.40	-5	2,646	-0.19%
2020/04/10	1	13.10	0	0.00	13.30	1	2,646	0.04%
2020/04/09	0	0.00	2	13.50	13.10	-2	2,664	-0.08%
2020/04/07	10	12.30	5	12.35	12.40	5	2,654	0.19%
2020/03/31	25	11.86	0	0.00	11.80	25	2,698	0.93%
2020/03/27	6	12.10	4	12.03	12.00	2	2,758	0.07%
2020/03/26	0	0.00	5	12.15	12.25	-5	2,701	-0.19%
2020/03/25	0	0.00	10	11.70	11.65	-10	2,607	-0.38%
2020/03/24	0	0.00	5	11.00	10.90	-5	2,598	-0.19%
2020/03/20	10	10.68	6	11.00	10.90	4	2,583	0.15%
2020/03/19	17	10.25	10	10.13	10.10	7	2,578	0.27%
2020/03/17	5	11.20	1	11.30	11.30	4	2,596	0.15%
2020/03/16	10	12.18	10	12.50	11.85	0	2,576	0.00%
2020/03/13	10	11.85	0	0.00	12.45	10	2,541	0.39%
2020/03/12	8	13.28	1	13.65	13.00	7	2,460	0.28%
2020/03/10	1	14.25	0	0.00	14.50	1	2,393	0.04%
2020/03/04	6	15.56	10	15.35	15.55	-4	2,319	-0.17%
2020/03/03	0	0.00	21	15.32	15.45	-21	2,240	-0.94%
2020/03/02	20	14.68	24	14.61	14.65	-4	2,205	-0.18%
2020/02/27	8	14.44	0	0.00	14.10	8	2,181	0.37%
2020/02/26	1	14.60	0	0.00	14.70	1	2,174	0.05%
2020/02/25	1	14.65	0	0.00	14.60	1	2,173	0.05%
2020/02/24	5	14.74	0	0.00	14.75	5	2,180	0.23%
2020/02/20	2	15.20	0	0.00	15.15	2	2,186	0.09%
2020/02/18	3	15.10	0	0.00	15.15	3	2,244	0.13%
2020/02/17	0	0.00	10	15.10	15.15	-10	2,267	-0.44%
2020/02/13	10	15.40	15	15.46	15.30	-5	2,315	-0.22%
2020/02/11	1	14.65	0	0.00	14.65	1	2,280	0.04%
2020/02/10	5	14.60	17	14.60	14.60	-12	2,319	-0.52%
2020/02/07	16	14.66	5	14.60	14.55	11	2,333	0.47%
2020/02/05	6	14.45	6	14.65	14.65	0	2,258	0.00%
2020/02/03	6	13.50	0	0.00	13.85	6	2,262	0.27%
2020/01/31	21	14.52	7	14.45	14.60	14	2,271	0.62%
2020/01/30	34	15.07	15	15.12	14.85	19	2,290	0.83%
2020/01/20	5	16.37	0	0.00	16.45	5	2,238	0.22%
2020/01/17	4	16.40	0	0.00	16.40	4	2,265	0.18%
2020/01/16	4	16.30	3	16.30	16.35	1	2,281	0.04%
2020/01/15	9	16.38	22	16.30	16.30	-13	2,347	-0.55%
2020/01/14	8	16.53	0	0.00	16.50	8	2,347	0.34%
2020/01/13	10	16.45	0	0.00	16.60	10	2,354	0.42%
2020/01/09	22	16.54	4	16.60	16.45	18	2,379	0.76%
2020/01/08	10	16.10	52	16.49	16.50	-42	2,340	-1.79%
2020/01/07	34	16.51	3	16.50	16.45	31	2,449	1.27%
2020/01/06	34	16.78	0	0.00	16.70	34	2,496	1.36%
2020/01/03	17	16.99	0	0.00	17.10	17	2,475	0.69%
2020/01/02	13	17.16	0	0.00	17.15	13	2,457	0.53%
2019/12/31	0	0.00	3	17.33	17.15	-3	2,437	-0.12%
2019/12/27	1	17.10	0	0.00	17.10	1	2,378	0.04%
2019/12/26	3	17.45	13	17.38	17.15	-10	2,370	-0.42%
2019/12/25	1	17.30	29	17.27	17.30	-28	2,331	-1.20%
2019/12/23	20	16.90	0	0.00	16.90	20	2,308	0.87%
2019/12/20	6	17.10	3	17.05	17.10	3	2,328	0.13%
2019/12/16	0	0.00	2	17.00	16.95	-2	2,545	-0.08%
2019/12/13	6	16.93	0	0.00	16.85	6	2,549	0.24%
2019/12/12	5	16.85	40	16.85	16.85	-35	2,490	-1.41%
2019/12/11	0	0.00	10	16.60	16.65	-10	2,517	-0.40%
2019/12/10	1	16.50	0	0.00	16.55	1	2,543	0.04%
2019/12/06	9	16.58	0	0.00	16.65	9	2,582	0.35%
2019/12/05	11	16.61	0	0.00	16.65	11	2,640	0.42%
2019/12/04	11	16.54	0	0.00	16.55	11	2,693	0.41%
2019/12/03	0	0.00	5	16.75	16.60	-5	2,798	-0.18%
2019/12/02	15	16.48	4	16.55	16.50	11	2,813	0.39%
2019/11/29	7	16.86	31	16.93	16.80	-24	2,829	-0.85%
2019/11/28	1	17.05	0	0.00	17.05	1	2,865	0.03%
2019/11/27	2	17.20	4	17.15	17.25	-2	3,005	-0.07%
2019/11/26	4	16.88	9	16.97	17.05	-5	3,048	-0.16%
2019/11/25	13	16.68	0	0.00	16.75	13	3,047	0.43%
2019/11/21	20	16.95	35	16.90	16.90	-15	3,126	-0.48%
2019/11/20	0	0.00	3	17.00	17.00	-3	3,159	-0.09%
2019/11/18	0	0.00	10	17.33	17.20	-10	3,263	-0.31%
2019/11/15	0	0.00	10	17.05	17.15	-10	3,523	-0.28%
2019/11/14	0	0.00	14	16.78	16.75	-14	3,623	-0.39%
2019/11/13	3	16.75	0	0.00	16.65	3	3,641	0.08%
2019/11/12	12	16.55	2	16.60	16.65	10	3,623	0.28%
2019/11/11	27	16.53	0	0.00	16.50	27	3,648	0.74%
2019/11/08	0	0.00	4	17.05	17.10	-4	3,655	-0.11%
2019/11/07	13	16.82	0	0.00	16.85	13	3,675	0.35%
2019/11/06	6	17.01	0	0.00	17.00	6	3,689	0.16%
2019/11/01	5	17.25	4	17.50	17.30	1	3,801	0.03%
2019/10/31	4	17.50	0	0.00	17.20	4	3,888	0.10%
2019/10/30	1	17.20	1	17.20	17.25	0	3,966	0.00%
2019/10/29	0	0.00	1	17.40	17.10	-1	4,101	-0.02%
2019/10/23	5	17.55	0	0.00	17.45	5	5,050	0.10%
2019/10/18	9	17.61	0	0.00	17.45	9	5,098	0.18%
2019/10/16	1	17.40	1	17.70	17.45	0	5,103	0.00%
2019/10/15	2	17.73	64	17.68	17.70	-62	5,090	-1.22%
2019/10/14	4	17.30	9	17.37	17.45	-5	4,968	-0.10%
2019/10/09	6	16.69	0	0.00	16.65	6	4,946	0.12%
2019/10/08	0	0.00	2	16.95	16.75	-2	5,050	-0.04%
2019/10/07	4	17.01	0	0.00	16.95	4	5,057	0.08%
2019/10/04	2	16.90	0	0.00	16.85	2	5,116	0.04%
2019/09/27	10	17.15	15	17.05	16.95	-5	5,152	-0.10%
2019/09/26	12	17.57	3	17.60	17.45	9	5,165	0.17%
2019/09/25	3	17.60	0	0.00	17.55	3	5,176	0.06%
2019/09/24	16	17.58	3	18.05	17.45	13	5,157	0.25%
2019/09/23	34	17.79	11	17.80	17.90	23	5,077	0.45%
2019/09/20	1	17.30	1	17.25	17.05	0	4,954	0.00%
2019/09/19	0	0.00	5	17.36	17.35	-5	4,939	-0.10%
2019/09/18	10	17.20	0	0.00	17.15	10	4,919	0.20%
2019/09/10	1	17.20	6	17.25	17.20	-5	4,935	-0.10%
2019/09/09	3	17.25	0	0.00	17.20	3	4,941	0.06%
2019/09/06	10	18.13	7	17.86	17.75	3	4,924	0.06%
2019/09/05	0	0.00	8	17.91	17.90	-8	4,887	-0.16%
2019/09/03	0	0.00	3	17.62	17.70	-3	4,833	-0.06%
2019/09/02	2	17.60	1	17.65	17.60	1	4,796	0.02%
2019/08/30	5	18.15	11	17.51	17.65	-6	4,754	-0.13%
2019/08/29	2	17.50	19	17.39	17.70	-17	4,613	-0.37%
2019/08/27	10	17.10	1	17.25	17.10	9	4,477	0.20%
2019/08/26	6	16.88	21	17.05	16.95	-15	4,466	-0.34%
2019/08/23	3	17.38	5	17.50	17.40	-2	4,412	-0.05%
2019/08/22	7	17.30	2	17.50	17.40	5	4,386	0.11%
2019/08/21	2	17.15	3	17.30	17.30	-1	4,350	-0.02%
2019/08/20	22	17.68	4	17.53	17.10	18	4,303	0.42%
2019/08/19	1	17.05	3	16.70	17.20	-2	4,031	-0.05%
2019/08/16	0	0.00	19	16.40	16.35	-19	3,906	-0.49%
2019/08/15	0	0.00	3	16.05	16.05	-3	3,928	-0.08%
2019/08/14	0	0.00	10	16.20	16.00	-10	3,928	-0.25%
2019/08/08	2	15.80	10	15.70	15.75	-8	3,939	-0.20%
2019/08/07	22	15.31	3	15.20	15.15	19	3,955	0.48%
2019/08/06	3	15.60	0	0.00	15.45	3	4,096	0.07%
2019/08/02	10	15.80	5	16.00	15.90	5	4,036	0.12%
2019/08/01	7	16.75	1	17.00	16.60	6	4,063	0.15%
2019/07/31	6	17.28	6	17.45	17.05	0	3,958	0.00%
2019/07/30	6	17.61	33	17.56	18.10	-27	3,798	-0.71%
2019/07/29	32	17.08	36	17.31	17.60	-4	3,453	-0.12%
2019/07/26	12	16.23	25	16.37	16.00	-13	3,119	-0.42%
2019/07/25	0	0.00	12	15.48	15.55	-12	2,956	-0.41%
2019/07/23	4	15.75	15	15.73	15.65	-11	2,973	-0.37%
2019/07/22	0	0.00	6	15.35	15.40	-6	2,935	-0.20%
2019/07/18	4	15.31	0	0.00	15.15	4	3,010	0.13%
2019/07/15	8	15.59	0	0.00	15.40	8	3,411	0.23%
2019/07/12	5	15.30	15	15.39	15.45	-10	3,417	-0.29%
2019/07/11	0	0.00	2	14.95	15.00	-2	3,463	-0.06%
2019/07/10	5	15.15	0	0.00	15.15	5	3,509	0.14%
2019/07/05	0	0.00	4	15.05	14.85	-4	3,522	-0.11%
2019/07/04	0	0.00	16	15.00	15.10	-16	3,538	-0.45%
2019/07/03	16	15.12	10	14.95	14.85	6	3,560	0.17%
2019/07/02	5	14.90	10	14.93	14.90	-5	3,524	-0.14%
2019/07/01	5	14.80	0	0.00	14.75	5	3,580	0.14%
2019/06/24	10	14.80	0	0.00	14.85	10	3,654	0.27%
2019/06/21	0	0.00	1	14.65	14.70	-1	3,641	-0.03%
2019/06/19	3	14.75	10	14.70	14.70	-7	3,661	-0.19%
2019/06/18	6	14.73	7	14.36	14.35	-1	3,585	-0.03%
2019/06/17	0	0.00	10	14.45	14.45	-10	3,565	-0.28%
2019/06/14	0	0.00	2	14.40	14.35	-2	3,572	-0.06%
2019/06/13	0	0.00	1	14.20	14.10	-1	3,534	-0.03%
2019/06/06	11	13.61	0	0.00	13.65	11	3,436	0.32%
2019/06/04	2	13.98	0	0.00	13.90	2	3,429	0.06%
2019/05/31	0	0.00	1	13.90	14.10	-1	3,437	-0.03%
2019/05/29	1	13.65	5	13.48	13.65	-4	3,411	-0.12%
2019/05/28	20	13.73	0	0.00	13.65	20	3,394	0.59%
2019/05/17	0	0.00	1	14.70	14.50	-1	3,557	-0.03%
2019/05/16	10	15.25	0	0.00	14.85	10	3,535	0.28%
2019/05/13	30	14.20	0	0.00	14.15	30	3,335	0.90%
2019/05/10	1	14.35	0	0.00	14.50	1	3,307	0.03%
2019/05/09	0	0.00	11	14.96	14.50	-11	3,278	-0.34%
2019/05/07	0	0.00	1	14.70	14.70	-1	3,119	-0.03%
2019/04/30	1	14.45	0	0.00	14.45	1	2,912	0.03%
2019/04/29	10	14.75	1	14.75	14.60	9	2,888	0.31%
2019/04/23	2	14.85	0	0.00	14.85	2	2,750	0.07%
2019/04/22	24	15.19	5	15.33	15.15	19	2,729	0.70%
2019/04/19	3	14.47	11	14.40	14.90	-8	2,433	-0.33%
2019/04/17	6	14.63	2	14.60	14.60	4	2,288	0.17%
2019/04/16	0	0.00	51	14.15	14.25	-51	2,112	-2.41%
2019/04/11	0	0.00	20	14.00	14.00	-20	1,973	-1.01%
2019/04/10	6	13.96	0	0.00	13.90	6	1,922	0.31%
2019/04/03	2	13.70	14	13.81	13.85	-12	1,842	-0.65%
2019/04/02	0	0.00	3	13.55	13.55	-3	1,762	-0.17%
2019/03/29	0	0.00	5	13.10	13.10	-5	1,678	-0.30%
2019/03/28	18	13.03	0	0.00	13.00	18	1,673	1.08%
2019/03/27	13	13.35	0	0.00	13.30	13	1,654	0.79%
2019/03/26	3	13.70	0	0.00	13.55	3	1,629	0.18%
2019/03/25	54	13.64	4	13.80	13.65	50	1,597	3.13%
2019/03/22	12	14.18	6	14.00	14.00	6	1,579	0.38%
2019/03/19	2	13.90	0	0.00	13.80	2	1,540	0.13%
2019/03/06	0	0.00	1	13.70	13.75	-1	1,683	-0.06%
2019/02/22	2	14.20	0	0.00	14.20	2	1,743	0.11%
2019/02/21	1	14.40	0	0.00	14.40	1	1,627	0.06%
2019/02/18	0	0.00	2	14.00	14.25	-2	1,627	-0.12%
2019/02/15	0	0.00	3	13.75	14.10	-3	1,623	-0.18%
2019/02/14	0	0.00	2	14.00	13.95	-2	1,608	-0.12%
2019/02/13	7	14.19	2	13.60	14.10	5	1,588	0.31%
2019/02/12	2	13.40	2	13.30	13.50	0	1,505	0.00%
2019/01/15	10	12.90	0	0.00	12.85	10	1,685	0.59%
2018/12/05	5	13.70	0	0.00	13.75	5	2,485	0.20%
2018/12/03	0	0.00	1	13.75	13.85	-1	2,503	-0.04%
2018/11/30	0	0.00	1	13.65	13.45	-1	2,462	-0.04%
2018/11/29	0	0.00	1	13.45	13.35	-1	2,479	-0.04%
2018/11/28	1	13.60	0	0.00	13.50	1	2,473	0.04%
2018/11/23	0	0.00	1	12.90	12.85	-1	2,478	-0.04%
2018/11/20	4	13.18	4	13.23	13.10	0	2,734	0.00%
2018/11/19	2	13.10	17	12.98	12.90	-15	2,700	-0.56%
2018/11/16	12	12.73	12	12.73	12.70	0	2,691	0.00%
2018/11/02	15	12.70	0	0.00	12.25	15	3,002	0.50%
2018/11/01	0	0.00	10	12.18	12.15	-10	2,947	-0.34%
2018/10/26	0	0.00	24	11.30	11.30	-24	2,959	-0.81%
2018/10/25	5	11.20	0	0.00	11.05	5	2,952	0.17%
2018/10/23	5	11.60	0	0.00	11.55	5	3,000	0.17%
2018/10/22	1	11.85	0	0.00	11.90	1	3,044	0.03%
2018/10/16	0	0.00	1	11.85	11.65	-1	3,330	-0.03%
2018/10/15	1	11.55	2	11.55	11.50	-1	3,340	-0.03%
2018/10/12	2	11.45	0	0.00	11.50	2	3,345	0.06%
2018/09/25	5	14.00	5	13.90	13.85	0	5,006	0.00%
2018/09/21	5	14.10	0	0.00	14.15	5	5,222	0.10%
2018/09/17	6	14.21	5	14.00	14.00	1	5,046	0.02%
2018/09/14	4	13.15	0	0.00	14.05	4	4,885	0.08%
2018/09/13	0	0.00	1	13.05	13.10	-1	4,807	-0.02%
2018/09/12	0	0.00	1	13.00	12.90	-1	4,829	-0.02%
2018/09/11	2	13.20	0	0.00	13.25	2	4,876	0.04%
2018/09/05	5	14.70	0	0.00	14.35	5	5,044	0.10%
2018/08/29	0	0.00	1	14.80	14.90	-1	5,795	-0.02%
2018/08/28	1	14.80	0	0.00	14.80	1	5,863	0.02%
2018/08/27	14	15.04	14	15.08	15.00	0	5,881	0.00%
2018/08/14	0	0.00	20	14.85	15.10	-20	7,301	-0.27%
2018/08/09	10	15.65	0	0.00	15.75	10	7,516	0.13%
2018/07/26	0	0.00	5	16.55	16.45	-5	8,851	-0.06%
2018/07/25	6	16.50	1	16.55	16.50	5	8,828	0.06%
2018/07/23	70	16.29	50	16.35	16.30	20	8,770	0.23%
2018/07/16	0	0.00	2	16.50	16.00	-2	8,603	-0.02%
2018/07/13	2	16.38	0	0.00	16.35	2	8,501	0.02%
2018/07/12	0	0.00	1	16.20	16.30	-1	8,446	-0.01%
2018/07/11	0	0.00	3	16.20	15.85	-3	8,438	-0.04%
2018/07/10	8	16.21	8	16.34	16.40	0	8,496	0.00%
2018/07/09	2	16.00	2	16.05	15.95	0	8,536	0.00%
2018/07/06	4	16.23	5	16.04	16.00	-1	8,502	-0.01%
2018/07/05	1	17.10	21	16.09	16.35	-20	8,428	-0.24%
2018/07/04	14	17.42	18	17.24	16.90	-4	8,378	-0.05%
2018/07/03	31	18.24	4	18.03	17.00	27	8,024	0.34%
2018/07/02	1	16.20	1	16.55	16.70	0	7,037	0.00%
2018/06/21	6	15.50	6	15.68	15.50	0	6,700	0.00%
2018/06/19	2	15.95	0	0.00	15.90	2	6,620	0.03%
2018/06/14	0	0.00	4	16.75	16.55	-4	6,557	-0.06%
2018/06/13	0	0.00	2	17.05	16.90	-2	6,484	-0.03%
2018/06/12	3	16.95	5	17.00	17.20	-2	6,396	-0.03%
2018/06/08	9	17.39	4	16.80	17.00	5	6,170	0.08%
2018/06/07	0	0.00	4	16.45	16.45	-4	5,851	-0.07%
2018/06/06	30	16.49	30	16.68	16.75	0	5,703	0.00%
2018/06/04	4	16.40	4	16.55	16.20	0	5,428	0.00%
2018/05/30	2	17.05	0	0.00	16.75	2	5,218	0.04%
2018/05/29	2	17.40	38	17.10	16.80	-36	5,201	-0.69%
2018/05/28	33	17.29	12	17.25	17.45	21	4,999	0.42%
2018/05/25	5	16.80	57	16.48	16.65	-52	4,676	-1.11%
2018/05/24	134	16.88	93	16.96	16.85	41	4,495	0.91%	大買/
2018/05/23	0	0.00	5	15.50	15.90	-5	3,979	-0.13%
2018/05/21	0	0.00	4	15.33	15.40	-4	3,757	-0.11%
2018/05/18	0	0.00	0.1	14.65	14.65	-0.1	3,614	0.00%
2018/05/15	7	16.09	9	16.05	15.90	-2	3,291	-0.06%
2018/05/14	20	15.33	16	15.25	15.75	4	2,946	0.14%
2018/05/11	3	14.80	13	14.72	14.35	-10	2,490	-0.40%
2018/05/09	3	13.75	3	13.85	13.70	0	2,130	0.00%
2018/05/07	9	13.55	10	13.80	13.90	-1	1,947	-0.05%
2018/04/30	3	12.85	3	12.95	12.55	0	1,696	0.00%
2018/04/23	1	12.70	0	0.00	12.70	1	1,547	0.06%
2018/04/17	0	0.00	6	13.20	13.20	-6	1,537	-0.39%
2018/04/16	3	13.55	0	0.00	13.55	3	1,562	0.19%
2018/04/13	2	13.45	3	13.35	13.35	-1	1,479	-0.07%
2018/04/10	0	0.00	2	13.00	12.95	-2	1,452	-0.14%
2018/03/30	1	13.00	0	0.00	12.80	1	1,453	0.07%
2018/03/29	5	12.70	0	0.00	12.60	5	1,461	0.34%
2018/03/26	5	12.50	0	0.00	12.40	5	1,586	0.32%
2018/03/23	2	12.55	100	12.45	12.45	-98	1,604	-6.11%
2018/03/21	0	0.00	6	13.20	13.05	-6	1,758	-0.34%
2018/03/20	10	12.86	2	12.95	13.00	8	1,744	0.46%
2018/03/16	2	13.05	0	0.00	13.00	2	1,734	0.12%
2018/03/14	3	13.20	0	0.00	13.20	3	1,751	0.17%
2018/03/07	3	13.05	6	13.15	13.15	-3	1,749	-0.17%
2018/03/05	0	0.00	3	12.95	12.65	-3	1,692	-0.18%
2018/03/02	9	13.02	14	13.21	12.95	-5	1,760	-0.28%
2018/02/26	8	12.68	0	0.00	12.70	8	1,674	0.48%
2018/02/06	10	11.15	3	11.15	11.15	7	1,809	0.39%
2018/01/26	3	13.05	0	0.00	13.10	3	2,191	0.14%
2018/01/23	0	0.00	10	12.85	12.80	-10	2,552	-0.39%
2018/01/17	0	0.00	1	12.75	12.85	-1	2,995	-0.03%
2018/01/12	1	12.90	0	0.00	12.90	1	3,446	0.03%
2018/01/10	10	13.00	1.1	13.22	12.95	8.9	4,210	0.21%
2018/01/08	100	13.78	0	0.00	13.50	100	4,352	2.30%
2018/01/04	1	13.45	0	0.00	13.40	1	4,446	0.02%
2018/01/02	0	0.00	11	13.53	13.55	-11	4,432	-0.25%