聚和 (6509)-元大-府城券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
38.65
漲跌
▲0.35
漲幅
+0.91%
成交量
475張
產業
上櫃化工類股
543人加入追蹤

立即追蹤
本地時間:13:30

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

聚和 (6509)籌碼相關－元大-府城券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-府城券商分點個股進出
元大-府城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
2024/05/02	1	38.60	0	0.00	38.70	1	742	0.13%
2024/04/30	13	39.36	12	38.52	38.40	1	761	0.13%
2024/04/25	0	0.00	1	37.25	37.35	-1	795	-0.13%
2024/04/22	0	0.00	2	36.78	36.90	-2	799	-0.25%
2024/04/18	1	37.60	0	0.00	37.60	1	794	0.13%
2024/04/16	0	0.00	1	37.80	37.20	-1	799	-0.13%
2024/04/12	0	0.00	3	38.35	38.20	-3	792	-0.38%
2024/03/27	0	0.00	1	38.55	38.55	-1	795	-0.13%
2024/03/08	1	38.35	0	0.00	38.35	1	873	0.11%
2024/03/07	1	39.30	0	0.00	39.20	1	861	0.12%
2024/03/06	0.1	40.30	0	0.00	39.80	0.1	856	0.01%
2024/02/29	0	0.00	1	40.50	40.40	-1	909	-0.11%
2024/02/26	3	40.80	1	40.00	40.75	2	879	0.23%
2024/02/22	0	0.00	2	40.05	39.75	-2	830	-0.24%
2024/02/21	2	40.45	0	0.00	40.25	2	818	0.24%
2024/02/20	1	39.85	1	40.05	39.95	0	806	0.00%
2024/02/19	0	0.00	1	40.00	39.85	-1	802	-0.12%
2024/02/16	2	39.90	14	39.26	39.60	-12	790	-1.52%
2024/02/05	4	37.79	0	0.00	37.55	4	727	0.55%
2024/02/01	0	0.00	1	38.15	38.10	-1	713	-0.14%
2024/01/31	1	38.40	0	0.00	38.10	1	716	0.14%
2024/01/25	1	38.80	1	38.75	38.65	0	729	0.00%
2024/01/24	2	39.10	3	39.13	39.05	-1	722	-0.14%
2024/01/23	11	38.84	0	0.00	38.75	11	697	1.58%
2024/01/22	2	38.30	1	38.25	38.45	1	671	0.15%
2024/01/19	2	36.75	0	0.00	37.55	2	616	0.32%
2024/01/17	6	37.28	4	36.98	36.85	2	594	0.34%
2024/01/16	0	0.00	1	37.60	37.70	-1	586	-0.17%
2024/01/15	1	37.90	0	0.00	38.00	1	585	0.17%
2024/01/11	3	37.88	2	38.20	38.10	1	575	0.17%
2023/12/20	0	0.00	2	39.35	39.25	-2	529	-0.38%
2023/12/19	0	0.00	3	39.15	39.15	-3	527	-0.57%
2023/12/13	0	0.00	3	38.00	37.95	-3	446	-0.67%
2023/12/12	0	0.00	0.1	38.15	38.15	-0.1	449	-0.01%
2023/12/01	0	0.00	1	39.35	39.35	-1	479	-0.21%
2023/11/30	0	0.00	1	39.10	39.70	-1	472	-0.21%
2023/11/29	0	0.00	0.1	39.30	39.00	-0.1	453	-0.02%
2023/11/28	0.1	39.00	0	0.00	39.20	0.1	452	0.02%
2023/11/27	2	39.85	1	39.75	39.40	1	443	0.23%
2023/11/23	0	0.00	1	39.10	38.95	-1	385	-0.26%
2023/11/21	0	0.00	2	38.70	38.50	-2	374	-0.53%
2023/11/17	0	0.00	1	38.95	38.80	-1	370	-0.27%
2023/11/15	0	0.00	1	38.30	38.00	-1	345	-0.29%
2023/11/14	1	36.90	0	0.00	37.30	1	332	0.30%
2023/11/07	0	0.00	1	38.05	37.95	-1	345	-0.29%
2023/11/03	1	36.40	0	0.00	36.30	1	346	0.29%
2023/11/01	0	0.00	0	36.00	35.60	0	356	-0.01%
2023/10/31	1	36.05	2	35.95	35.80	-1	357	-0.28%
2023/10/16	0	0.00	3	37.55	37.45	-3	436	-0.69%
2023/10/11	3	37.10	0	0.00	36.95	3	456	0.66%
2023/10/05	0	0.00	1	37.10	36.95	-1	486	-0.21%
2023/09/27	1	37.60	0	0.00	37.60	1	522	0.19%
2023/09/26	2	38.00	0	0.00	38.00	2	531	0.38%
2023/09/15	1	39.20	0	0.00	39.15	1	573	0.17%
2023/09/14	1	39.80	1	40.60	40.00	0	582	0.00%
2023/09/13	0	0.00	1	39.30	39.40	-1	564	-0.18%
2023/09/07	1	38.15	0	0.00	38.15	1	586	0.17%
2023/09/05	1	38.30	0	0.00	38.30	1	602	0.17%
2023/09/01	1	38.30	0	0.00	38.35	1	628	0.16%
2023/08/31	2	37.55	0	0.00	37.75	2	640	0.31%
2023/08/16	0	0.00	8	36.50	36.50	-8	796	-1.00%
2023/08/15	1	36.65	0	0.00	36.65	1	910	0.11%
2023/08/10	4	38.38	0	0.00	37.90	4	910	0.44%
2023/08/08	1	39.90	0	0.00	39.80	1	889	0.11%
2023/08/04	0	0.00	1	40.15	40.60	-1	889	-0.11%
2023/08/01	2	40.78	1	41.70	41.05	1	894	0.11%
2023/07/19	2	40.70	0	0.00	40.60	2	921	0.22%
2023/07/18	1	40.90	0	0.00	40.85	1	947	0.11%
2023/07/13	1	40.80	1	40.75	41.30	0	1,091	0.00%
2023/07/12	0	0.00	2	41.00	40.95	-2	1,103	-0.18%
2023/07/11	3	42.15	0	0.00	42.20	3	1,210	0.25%
2023/07/04	1	43.50	0	0.00	43.70	1	1,235	0.08%
2023/06/29	0	0.00	0	43.40	43.65	0	1,234	0.00%
2023/06/28	0	0.00	2	43.10	43.15	-2	1,237	-0.16%
2023/06/27	3	43.00	0	0.00	43.00	3	1,246	0.24%
2023/06/21	2	43.50	0	0.00	43.75	2	1,267	0.16%
2023/06/20	1	43.90	0	0.00	43.75	1	1,280	0.08%
2023/06/19	0	0.00	2	44.40	44.30	-2	1,323	-0.15%
2023/06/15	0	0.00	1	45.25	45.25	-1	1,321	-0.08%
2023/06/14	2	45.83	0	0.00	45.75	2	1,339	0.15%
2023/06/06	0	0.00	1	45.45	45.45	-1	1,523	-0.07%
2023/06/05	1	46.00	0	0.00	45.90	1	1,619	0.06%
2023/06/01	0	0.00	5.5	45.23	45.55	-5.5	1,693	-0.32%
2023/05/29	1	44.90	0	0.00	44.80	1	1,713	0.06%
2023/05/26	0	0.00	4	44.15	44.15	-4	1,751	-0.23%
2023/05/24	2	45.35	1	45.25	45.15	1	1,826	0.05%
2023/05/23	2	44.90	0	0.00	45.05	2	1,887	0.11%
2023/05/19	9	46.54	3	46.35	44.65	6	1,896	0.32%
2023/05/16	1	42.50	0	0.00	42.50	1	1,881	0.05%
2023/05/11	3	42.35	0	0.00	42.05	3	2,179	0.14%
2023/05/09	1	43.50	0	0.00	43.20	1	2,439	0.04%
2023/05/05	1	44.80	0	0.00	44.50	1	2,441	0.04%
2023/05/04	1	44.50	0	0.00	44.60	1	2,442	0.04%
2023/04/25	2	43.15	0	0.00	42.90	2	2,442	0.08%
2023/04/20	1	47.00	0	0.00	45.85	1	2,403	0.04%
2023/04/19	1	48.30	2	47.50	47.25	-1	2,376	-0.04%
2023/04/17	0	0.00	1	47.30	46.80	-1	2,256	-0.04%
2023/04/14	2	48.10	4	47.89	47.30	-2	2,239	-0.09%
2023/04/13	1	46.70	1	46.15	46.30	0	2,119	0.00%
2023/04/06	0	45.40	1	45.25	45.30	-1	2,349	-0.04%
2023/03/31	1	45.45	0	0.00	45.20	1	2,384	0.04%
2023/03/24	1	46.70	0	0.00	46.75	1	2,393	0.04%
2023/03/23	1	46.60	1	46.90	46.70	0	2,377	0.00%
2023/03/21	0	0.00	1	45.80	45.50	-1	2,308	-0.04%
2023/03/20	1	45.50	2	45.43	45.25	-1	2,308	-0.04%
2023/03/17	2	45.40	1	45.25	45.25	1	2,323	0.04%
2023/03/16	2	44.95	2	44.75	44.40	0	2,306	0.00%
2023/03/15	1	45.45	1	45.45	45.00	0	2,327	0.00%
2023/03/13	2	45.13	2	45.20	45.15	0	2,345	0.00%
2023/03/10	2	46.65	3	46.42	46.05	-1	2,321	-0.04%
2023/03/09	2	47.68	0	0.00	47.60	2	2,289	0.09%
2023/03/08	2	47.80	0	0.00	48.45	2	2,245	0.09%
2023/03/07	2	47.50	1	47.35	47.55	1	2,266	0.04%
2023/03/06	0	0.00	4	46.80	47.30	-4	2,223	-0.18%
2023/03/03	2	46.15	1	46.40	46.15	1	2,186	0.05%
2023/02/24	3	46.47	0	0.00	46.45	3	2,183	0.14%
2023/02/23	0	0.00	1	46.85	47.00	-1	2,139	-0.05%
2023/02/21	0	0.00	0.4	46.36	47.50	-0.4	2,068	-0.02%
2023/02/20	0	0.00	4	46.30	46.30	-4	1,993	-0.20%
2023/02/17	3	45.97	1	45.90	45.90	2	1,994	0.10%
2023/02/16	0	0.00	1	46.25	46.15	-1	2,020	-0.05%
2023/02/15	0	0.00	2	45.85	45.75	-2	2,007	-0.10%
2023/02/10	1.4	46.52	5.5	46.90	47.00	-4.1	1,901	-0.22%
2023/02/09	0	0.00	0.1	45.45	45.35	-0.1	1,726	0.00%
2023/02/08	3.1	45.83	5	45.53	46.25	-1.9	1,672	-0.12%
2023/02/07	1	44.40	0	0.00	44.35	1	1,495	0.07%
2023/02/03	1	42.20	0	0.00	42.05	1	1,437	0.07%
2023/01/31	0	0.00	1	41.90	42.00	-1	1,415	-0.07%
2023/01/30	0	0.00	1	41.60	41.60	-1	1,416	-0.07%
2023/01/16	0	0.00	0.1	40.50	40.40	-0.1	1,406	0.00%
2023/01/13	1	40.80	0	0.00	40.40	1	1,409	0.07%
2023/01/10	2.1	41.25	0	0.00	41.20	2.1	1,422	0.14%
2023/01/09	1	40.75	0	0.00	40.85	1	1,430	0.07%
2023/01/06	1	40.95	1	40.70	40.70	0	1,441	0.00%
2023/01/05	0	0.00	1	41.50	40.75	-1	1,463	-0.07%
2023/01/04	0	0.00	2	41.35	40.85	-2	1,477	-0.14%
2023/01/03	3	40.77	0	0.00	41.30	3	1,489	0.20%
2022/12/29	1	41.90	1	42.25	41.75	0	1,466	0.00%
2022/12/28	0	0.00	1	41.90	41.90	-1	1,458	-0.07%
2022/12/27	0	0.00	3	42.65	42.60	-3	1,441	-0.21%
2022/12/26	4	43.75	2	44.30	43.55	2	1,399	0.14%
2022/12/23	1	40.85	0	0.00	41.15	1	1,257	0.08%
2022/12/02	1	43.00	1	42.85	43.20	0	1,193	0.00%
2022/12/01	0	0.00	2	42.53	42.80	-2	1,177	-0.17%
2022/11/30	1	42.30	0	0.00	42.45	1	1,155	0.09%
2022/11/29	2	42.08	8	41.89	42.20	-6	1,135	-0.53%
2022/11/28	6	40.21	0	0.00	40.05	6	1,020	0.59%
2022/11/24	1	39.65	1	39.70	39.70	0	1,049	0.00%
2022/11/15	0	0.00	1	39.10	39.15	-1	1,231	-0.08%
2022/11/14	0	0.00	1	38.00	38.80	-1	1,233	-0.08%
2022/11/09	0	0.00	1	37.30	37.35	-1	1,214	-0.08%
2022/11/08	1	36.85	2	36.40	36.65	-1	1,229	-0.08%
2022/11/03	0	0.00	3	35.90	36.00	-3	1,358	-0.22%
2022/11/02	2	36.60	2	36.50	36.00	0	1,356	0.00%
2022/11/01	0	0.00	2	35.20	35.30	-2	1,330	-0.15%
2022/10/28	1	34.30	0	0.00	34.15	1	1,336	0.07%
2022/10/27	0	0.00	1	34.25	34.65	-1	1,340	-0.07%
2022/10/26	3	33.92	1	33.45	33.45	2	1,340	0.15%
2022/10/25	1	35.00	1	34.15	34.15	0	1,333	0.00%
2022/10/24	1	35.40	2	35.10	34.85	-1	1,332	-0.08%
2022/10/20	3	34.73	2	34.90	35.00	1	1,332	0.08%
2022/10/14	1	36.35	1	36.50	35.75	0	1,350	0.00%
2022/10/13	1	36.90	1	35.60	35.20	0	1,350	0.00%
2022/10/07	1	39.00	1	38.90	38.75	0	1,316	0.00%
2022/10/06	0	0.00	1	39.15	39.20	-1	1,326	-0.08%
2022/10/04	1	39.00	2	39.10	39.35	-1	1,333	-0.07%
2022/10/03	0	0.00	1	38.35	38.45	-1	1,330	-0.08%
2022/09/29	1	37.10	0	0.00	37.10	1	1,334	0.07%
2022/09/28	1	37.50	0	0.00	36.90	1	1,340	0.07%
2022/09/26	1	39.80	0	0.00	38.85	1	1,342	0.07%
2022/09/23	1	42.80	2	42.13	42.40	-1	1,350	-0.07%
2022/09/21	3	41.35	0	0.00	41.45	3	1,341	0.22%
2022/09/19	2	41.00	0	0.00	40.70	2	1,371	0.15%
2022/09/16	0	0.00	1	42.65	41.80	-1	1,381	-0.07%
2022/09/15	0	0.00	1	42.50	42.45	-1	1,410	-0.07%
2022/09/14	1	42.30	0	0.00	42.30	1	1,432	0.07%
2022/09/13	0	0.00	2	42.28	42.10	-2	1,441	-0.14%
2022/09/07	2	39.30	4	40.03	40.30	-2	1,523	-0.13%
2022/09/06	1	40.00	3	40.10	40.00	-2	1,542	-0.13%
2022/09/02	0	0.00	1	41.95	42.05	-1	1,624	-0.06%
2022/09/01	1	42.55	0	0.00	42.60	1	1,707	0.06%
2022/08/26	3	43.45	0	0.00	43.35	3	1,904	0.16%
2022/08/25	1	44.10	3	43.97	44.55	-2	1,863	-0.11%
2022/08/23	3	44.37	3	43.92	43.50	0	1,827	0.00%
2022/08/22	9	45.24	6	44.60	43.90	3	1,816	0.17%
2022/08/19	3	44.40	1	44.20	44.10	2	1,715	0.12%
2022/08/17	1	43.70	1	43.70	43.75	0	1,693	0.00%
2022/08/16	1	43.55	0	0.00	43.60	1	1,685	0.06%
2022/08/12	0	0.00	5	43.29	43.80	-5	1,640	-0.30%
2022/08/11	4	41.74	3	41.50	41.70	1	1,592	0.06%
2022/08/10	3	40.83	2	41.63	41.80	1	1,588	0.06%
2022/08/09	0	0.00	1	39.30	39.10	-1	1,554	-0.06%
2022/08/08	2	38.83	1	39.10	38.95	1	1,570	0.06%
2022/08/05	1	39.30	0	0.00	39.20	1	1,589	0.06%
2022/08/04	3	38.47	3	38.62	38.70	0	1,614	0.00%
2022/08/03	1	39.20	0	0.00	39.20	1	1,634	0.06%
2022/07/29	1	41.20	0	0.00	41.15	1	1,709	0.06%
2022/07/26	1	39.95	0	0.00	40.00	1	1,768	0.06%
2022/07/21	1	41.65	0	0.00	42.00	1	1,798	0.06%
2022/07/20	1	41.30	1	41.45	41.10	0	1,815	0.00%
2022/07/19	0	0.00	1	40.55	40.85	-1	1,833	-0.05%
2022/07/18	3	40.27	1	40.35	40.75	2	1,850	0.11%
2022/07/15	5	39.26	2	39.38	39.30	3	1,840	0.16%
2022/07/14	1	39.15	1	39.30	39.30	0	1,857	0.00%
2022/07/13	3	38.20	2	38.45	38.30	1	1,862	0.05%
2022/07/12	1	38.15	1	37.30	37.25	0	1,877	0.00%
2022/07/11	0	0.00	1	38.85	38.90	-1	1,901	-0.05%
2022/07/08	2	38.75	1	38.40	39.10	1	1,922	0.05%
2022/07/07	3	37.55	1	38.00	38.05	2	1,917	0.10%
2022/07/06	2.1	38.32	3	37.53	37.40	-0.9	1,920	-0.05%
2022/07/05	0	0.00	1	38.50	38.60	-1	1,969	-0.05%
2022/07/04	0	0.00	1	36.60	37.05	-1	1,955	-0.05%
2022/07/01	1	39.50	1	39.50	36.25	0	1,964	0.00%
2022/06/29	2	42.05	3	41.97	41.95	-1	1,921	-0.05%
2022/06/28	1	42.65	0	0.00	42.35	1	1,924	0.05%
2022/06/27	0	0.00	1	41.75	43.20	-1	1,937	-0.05%
2022/06/24	1	41.00	0	0.00	40.90	1	1,976	0.05%
2022/06/22	0	0.00	1	43.45	40.85	-1	1,991	-0.05%
2022/06/21	1	42.60	0	42.50	43.30	1	2,073	0.05%
2022/06/20	5.1	44.51	1	42.10	42.10	4.1	2,089	0.20%
2022/06/17	1	45.75	1	46.00	45.75	0	2,066	0.00%
2022/06/15	4	48.65	4	48.05	48.05	0	2,111	0.00%
2022/06/14	2	48.80	2	49.25	48.80	0	2,129	0.00%
2022/06/13	1	50.80	1	49.70	49.50	0	2,105	0.00%
2022/06/10	2	49.75	3	50.40	50.40	-1	2,077	-0.05%
2022/06/09	1	49.00	2	49.35	49.50	-1	1,999	-0.05%
2022/06/08	6	50.70	18	48.96	48.25	-12	1,955	-0.61%
2022/06/02	0	0.00	2	47.55	47.55	-2	1,907	-0.10%
2022/06/01	1	48.55	0	0.00	47.95	1	1,940	0.05%
2022/05/31	1	48.20	1	48.20	48.25	0	1,944	0.00%
2022/05/30	1	48.00	2	48.43	48.35	-1	1,961	-0.05%
2022/05/26	2	47.05	2	46.95	46.70	0	1,998	0.00%
2022/05/19	4	46.29	4	46.54	46.85	0	2,134	0.00%
2022/05/18	10	48.15	0	0.00	47.75	10	2,136	0.47%
2022/05/17	1	47.10	1	47.35	47.30	0	2,204	0.00%
2022/05/13	1	44.85	1	45.20	45.65	0	2,300	0.00%
2022/05/10	2	45.45	1	45.95	45.85	1	2,404	0.04%
2022/05/09	1	47.10	0	0.00	46.75	1	2,423	0.04%
2022/05/05	1	49.70	1	49.15	50.50	0	2,415	0.00%
2022/05/04	1	48.40	1	48.30	48.10	0	2,398	0.00%
2022/05/03	1	48.40	0	0.00	48.00	1	2,423	0.04%
2022/04/29	1	48.50	1	48.30	48.00	0	2,468	0.00%
2022/04/28	1	49.15	1	48.60	48.00	0	2,513	0.00%
2022/04/27	2	48.40	2	48.70	48.50	0	2,520	0.00%
2022/04/26	1	50.80	0	0.00	50.20	1	2,563	0.04%
2022/04/25	1	53.20	10	52.20	51.90	-9	2,560	-0.35%
2022/04/22	1	55.70	2	55.90	55.20	-1	2,560	-0.04%
2022/04/20	1	56.10	0	0.00	55.90	1	2,690	0.04%
2022/04/18	3	55.30	2	55.25	54.80	1	2,801	0.04%
2022/04/15	8	56.60	0	0.00	56.70	8	2,812	0.28%
2022/04/14	4	58.23	4	58.03	58.10	0	2,858	0.00%
2022/04/13	22	57.00	0	0.00	57.30	22	2,890	0.76%
2022/04/12	41	56.88	2	56.65	56.80	39	2,939	1.33%
2022/04/08	1	56.60	0	0.00	56.80	1	3,087	0.03%
2022/04/07	23	56.28	1	56.50	56.00	22	3,111	0.71%
2022/04/06	1	57.40	2	57.45	57.70	-1	3,139	-0.03%
2022/03/29	2	60.15	2	59.00	58.60	0	3,759	0.00%
2022/03/24	1	58.90	2	59.10	59.30	-1	4,543	-0.02%
2022/03/23	2	58.40	4	58.50	57.60	-2	4,483	-0.04%
2022/03/22	2	57.45	2	57.95	57.90	0	4,500	0.00%
2022/03/21	1	58.40	0	0.00	57.60	1	4,514	0.02%
2022/03/18	5	56.62	4	57.13	57.40	1	4,571	0.02%
2022/03/17	0	0.00	4	55.78	56.30	-4	4,669	-0.09%
2022/03/16	25	54.03	2	54.50	53.90	23	4,691	0.49%
2022/03/15	21	54.67	2	54.80	54.60	19	4,919	0.39%
2022/03/14	1	56.80	0	0.00	56.80	1	4,990	0.02%
2022/03/11	3	57.20	5	57.62	57.30	-2	5,033	-0.04%
2022/03/10	1	58.40	3	58.83	58.10	-2	5,066	-0.04%
2022/03/09	2	56.55	2	56.50	56.80	0	5,084	0.00%
2022/03/08	5	56.86	2	56.80	55.70	3	5,150	0.06%
2022/03/07	4	58.10	2	58.00	58.10	2	5,229	0.04%
2022/03/03	2	61.00	0	0.00	60.70	2	5,461	0.04%
2022/03/02	1	61.30	0	0.00	61.30	1	5,584	0.02%
2022/03/01	1	61.60	2	61.85	61.10	-1	5,679	-0.02%
2022/02/25	1	59.70	1	59.30	59.90	0	5,799	0.00%
2022/02/24	3	60.80	3	59.93	59.40	0	6,225	0.00%
2022/02/23	2	60.70	2	61.55	62.10	0	6,406	0.00%
2022/02/22	3	61.70	3	60.97	60.70	0	6,985	0.00%
2022/02/21	1	62.80	0	0.00	62.70	1	8,447	0.01%
2022/02/18	3	62.73	4	62.48	63.20	-1	8,785	-0.01%
2022/02/17	3	63.40	3	63.83	62.80	0	8,993	0.00%
2022/02/16	2	63.60	1	64.00	62.80	1	9,192	0.01%
2022/02/15	3	63.47	2	63.45	63.00	1	9,320	0.01%
2022/02/14	0	0.00	2	63.70	62.80	-2	9,634	-0.02%
2022/02/10	2	62.30	1	62.20	62.00	1	10,077	0.01%
2022/02/09	0	0.00	1	62.40	63.00	-1	10,327	-0.01%
2022/02/08	2	61.30	2	61.60	61.80	0	10,687	0.00%
2022/02/07	0	0.00	0	59.50	60.30	0	11,138	0.00%
2022/01/24	1	60.00	0	0.00	59.80	1	14,046	0.01%
2022/01/21	0	0.00	1	61.90	60.50	-1	15,626	-0.01%
2022/01/19	3	62.07	1	62.20	61.70	2	17,364	0.01%
2022/01/17	0	0.00	2	61.15	61.90	-2	20,166	-0.01%
2022/01/14	3	60.40	1	60.40	60.30	2	20,549	0.01%
2022/01/13	3	60.47	2.1	60.57	61.00	0.9	20,817	0.00%
2022/01/12	9	62.11	34	62.14	61.60	-25	21,437	-0.12%
2022/01/11	1	64.70	2	63.90	63.60	-1	22,297	0.00%
2022/01/10	2	64.80	12	64.71	64.70	-10	22,384	-0.04%
2022/01/07	3	64.90	16	64.79	64.70	-13	22,478	-0.06%
2022/01/06	4	66.05	10	65.77	66.20	-6	22,566	-0.03%
2022/01/05	24	67.45	4	67.80	67.10	20	22,803	0.09%
2022/01/04	1	68.50	6	70.03	68.50	-5	23,103	-0.02%
2022/01/03	0	0.00	1	69.40	68.00	-1	23,134	0.00%
2021/12/30	5	68.70	0	0.00	68.60	5	23,255	0.02%
2021/12/29	4	68.58	12	68.16	68.80	-8	23,503	-0.03%
2021/12/28	1	68.40	1	68.50	67.60	0	23,666	0.00%
2021/12/27	8	68.19	1	68.50	68.10	7	23,860	0.03%
2021/12/24	4	70.48	1	70.50	69.30	3	23,887	0.01%
2021/12/23	17	72.27	30	72.35	70.00	-13	23,922	-0.05%
2021/12/22	11	71.23	16.2	71.20	69.40	-5.2	23,617	-0.02%
2021/12/21	30	68.80	11	69.70	70.90	19	23,249	0.08%
2021/12/20	8	66.70	2	67.15	66.70	6	22,993	0.03%
2021/12/17	5	65.90	1	65.40	65.40	4	23,066	0.02%
2021/12/16	1	67.40	2	67.70	66.70	-1	23,173	0.00%
2021/12/15	0	0.00	1	66.70	66.50	-1	23,220	0.00%
2021/12/14	4	66.38	1	66.50	66.30	3	23,320	0.01%
2021/12/13	8	67.48	4.1	68.11	68.40	3.9	23,424	0.02%
2021/12/10	0.1	67.00	1	67.00	66.20	-0.9	23,706	0.00%
2021/12/09	6	67.73	7	67.70	67.50	-1	24,691	0.00%
2021/12/08	4	66.08	4	66.20	65.90	0	24,632	0.00%
2021/12/07	1	64.90	3	66.03	64.90	-2	24,717	-0.01%
2021/12/06	10	64.86	12	65.09	65.90	-2	24,861	-0.01%
2021/12/03	4	65.65	3	65.93	65.60	1	24,988	0.00%
2021/12/02	14	65.58	9	64.74	64.50	5	25,166	0.02%
2021/12/01	5	65.46	3	65.87	65.90	2	25,283	0.01%
2021/11/30	5	67.74	6	67.47	66.80	-1	25,374	0.00%
2021/11/29	16	66.26	9	65.98	67.00	7	25,463	0.03%
2021/11/26	10.1	66.86	2	67.00	66.60	8.1	25,496	0.03%
2021/11/25	3	69.37	5	69.60	68.90	-2	25,931	-0.01%
2021/11/24	9	69.12	62	68.93	68.70	-53	26,043	-0.20%
2021/11/23	43.2	71.29	24.1	71.79	69.70	19.2	26,194	0.07%
2021/11/22	12	71.72	15	71.70	70.30	-3	26,828	-0.01%
2021/11/19	21.2	74.50	15.1	73.98	73.00	6.1	27,069	0.02%
2021/11/18	89.1	73.89	51.1	74.91	73.70	38	27,565	0.14%
2021/11/17	10	69.68	10	70.02	69.30	0	26,737	0.00%
2021/11/16	12.6	69.15	12	68.93	68.20	0.6	26,867	0.00%
2021/11/15	11	67.57	13	67.69	69.50	-2	26,973	-0.01%
2021/11/12	15	67.73	6	67.43	67.60	9	27,032	0.03%
2021/11/11	15	68.01	19	68.47	68.00	-4	27,177	-0.01%
2021/11/10	15	66.23	14	65.90	66.60	1	27,104	0.00%
2021/11/09	13.5	68.11	20	68.22	68.40	-6.5	27,093	-0.02%
2021/11/08	6	67.13	9	67.02	67.00	-3	27,301	-0.01%
2021/11/05	30	68.51	26	68.44	67.60	4	27,578	0.01%
2021/11/04	26	69.34	17	68.29	67.80	9	28,043	0.03%
2021/11/03	21	69.35	34	70.09	70.00	-13	28,178	-0.05%
2021/11/02	37	75.99	30	73.77	72.00	7	28,434	0.02%
2021/11/01	86	80.94	61	80.58	80.00	25	27,999	0.09%
2021/10/29	51.1	77.74	58.1	78.75	80.10	-7	26,827	-0.03%
2021/10/28	19	71.88	24.2	72.00	72.90	-5.2	25,356	-0.02%
2021/10/27	28	72.36	30.3	71.68	72.80	-2.3	24,984	-0.01%
2021/10/26	40.3	71.16	34	70.32	68.00	6.3	23,970	0.03%
2021/10/25	13	66.46	34	67.06	67.80	-21	22,381	-0.09%
2021/10/22	7	61.37	10	60.66	61.70	-3	21,714	-0.01%
2021/10/21	5	61.28	10	61.26	60.30	-5	21,614	-0.02%
2021/10/20	23	61.07	16	61.32	61.40	7	21,499	0.03%
2021/10/19	20	60.55	47.1	60.90	61.00	-27.1	21,160	-0.13%
2021/10/18	2	56.60	2	56.55	56.50	0	20,656	0.00%
2021/10/15	1	55.10	14	55.76	56.50	-13	21,357	-0.06%
2021/10/14	2	56.20	12	54.53	54.70	-10	21,488	-0.05%
2021/10/13	11	56.22	21	56.40	55.90	-10	21,551	-0.05%
2021/10/12	20	56.70	46	56.47	56.70	-26	21,403	-0.12%
2021/10/08	10	55.01	21	55.48	55.10	-11	21,212	-0.05%
2021/10/07	5	54.86	22	54.86	54.80	-17	21,167	-0.08%
2021/10/06	25	54.57	17	54.95	54.20	8	21,300	0.04%
2021/10/05	4	52.83	5	53.18	53.40	-1	21,149	0.00%
2021/10/04	18	52.08	41	52.56	51.80	-23	21,068	-0.11%
2021/10/01	25	51.60	9	52.50	51.50	16	20,947	0.08%
2021/09/30	7	53.26	34	53.52	54.60	-27	21,074	-0.13%
2021/09/29	21	54.51	7	54.30	54.20	14	21,643	0.06%
2021/09/28	7	55.91	7	55.84	55.70	0	21,948	0.00%
2021/09/27	5	57.08	6	57.18	56.90	-1	22,042	0.00%
2021/09/24	4	57.18	25	57.70	57.10	-21	22,603	-0.09%
2021/09/23	12	57.62	3	57.83	56.70	9	22,726	0.04%
2021/09/22	2	56.30	0	0.00	56.30	2	22,843	0.01%
2021/09/17	8	57.04	6	56.95	57.50	2	23,087	0.01%
2021/09/16	11	58.47	9	57.14	56.80	2	23,363	0.01%
2021/09/15	11	58.75	6	59.17	59.10	5	23,281	0.02%
2021/09/14	24	60.53	25	59.81	59.80	-1	22,943	0.00%
2021/09/13	2	58.25	3	57.73	57.20	-1	22,074	0.00%
2021/09/10	5	57.32	4	57.48	58.00	1	22,093	0.00%
2021/09/09	5	57.26	55	56.45	57.60	-50	22,149	-0.23%
2021/09/08	13	55.55	0	0.00	55.20	13	22,018	0.06%
2021/09/07	27	55.00	78	55.24	57.30	-51	21,923	-0.23%
2021/09/06	30	56.41	3	56.87	55.70	27	22,028	0.12%
2021/09/03	49	56.83	55	56.68	56.70	-6	22,024	-0.03%
2021/09/02	59	59.00	3	58.30	58.10	56	21,914	0.26%
2021/09/01	13	60.28	16	59.56	60.30	-3	21,753	-0.01%
2021/08/31	10	61.52	16	61.36	60.10	-6	21,671	-0.03%
2021/08/30	8	60.13	29	59.98	59.70	-21	21,339	-0.10%
2021/08/27	43	59.70	17	59.66	59.90	26	21,208	0.12%
2021/08/26	38	61.76	78	61.31	60.40	-40	21,121	-0.19%
2021/08/25	45	58.83	15	58.18	59.20	30	20,180	0.15%
2021/08/24	52	61.47	49	61.85	60.80	3	19,946	0.02%
2021/08/23	29	56.82	34.5	56.89	59.10	-5.5	19,014	-0.03%
2021/08/20	24	53.44	27	53.96	53.80	-3	18,748	-0.02%
2021/08/19	27	53.07	12	53.44	51.20	15	18,317	0.08%
2021/08/18	24	50.70	26	51.71	54.10	-2	18,038	-0.01%
2021/08/17	53	53.06	52	52.34	50.60	1	17,796	0.01%
2021/08/16	26	53.33	24	53.25	52.40	2	17,516	0.01%
2021/08/13	7	56.17	22	55.84	54.00	-15	17,209	-0.09%
2021/08/12	24	56.27	20	56.15	57.30	4	16,953	0.02%
2021/08/11	21	57.90	10	58.87	55.80	11	16,530	0.07%
2021/08/10	27	61.76	36	62.32	62.00	-9	16,070	-0.06%
2021/08/09	50	61.97	24	62.17	60.50	26	15,565	0.17%
2021/08/06	70	61.72	39	62.23	62.00	31	15,002	0.21%
2021/08/05	36	55.96	48.1	56.97	58.60	-12.1	14,130	-0.09%
2021/08/04	8	55.60	14	55.43	54.30	-6	13,921	-0.04%
2021/08/03	16	54.56	21	55.18	54.90	-5	13,852	-0.04%
2021/08/02	4	54.20	28	54.39	54.00	-24	13,718	-0.17%
2021/07/30	13	54.48	19	56.13	53.10	-6	13,546	-0.04%
2021/07/29	64	57.90	49	56.13	55.20	15	13,361	0.11%
2021/07/28	6	56.07	5	56.72	57.00	1	13,119	0.01%
2021/07/27	7.4	58.20	7	59.80	57.00	0.4	12,912	0.00%
2021/07/26	38	62.68	4	63.78	62.20	34	12,753	0.27%
2021/07/23	29	63.25	16	62.89	61.70	13	12,611	0.10%
2021/07/22	16	66.14	35	66.07	63.70	-19	12,322	-0.15%
2021/07/21	60	68.47	51	67.49	67.60	9	11,956	0.08%
2021/07/20	2	63.15	12	63.73	66.10	-10	11,199	-0.09%
2021/07/19	5	63.74	12.3	62.47	65.00	-7.3	11,042	-0.07%
2021/07/16	8	58.23	2	58.70	59.10	6	11,205	0.05%
2021/07/15	7	53.94	7	53.91	58.30	0	11,452	0.00%
2021/07/14	27	54.41	10	54.13	54.00	17	11,383	0.15%
2021/07/13	21	60.64	9.4	60.90	56.10	11.6	11,403	0.10%
2021/07/12	2	55.70	12	56.32	56.60	-10	11,169	-0.09%
2021/07/09	3	51.20	28.1	50.91	51.50	-25.1	11,115	-0.23%
2021/07/08	3	51.00	4	50.35	50.00	-1	11,074	-0.01%
2021/07/07	26	49.28	12.2	49.05	48.10	13.8	11,193	0.12%
2021/07/06	45	50.82	55	51.65	51.60	-10	11,205	-0.09%
2021/07/05	19	50.45	24.1	50.32	51.00	-5.1	10,763	-0.05%
2021/07/02	0	0.00	4	45.20	46.40	-4	10,397	-0.04%
2021/07/01	66	42.17	42	42.33	42.20	24	10,264	0.23%
2021/06/30	17	43.25	2	43.25	43.25	15	9,732	0.15%
2021/06/29	0	0.00	8.1	38.57	39.35	-8.1	9,466	-0.09%
2021/06/28	52	35.95	30	36.37	35.80	22	9,251	0.24%
2021/06/25	14	34.39	36.1	34.83	35.00	-22.1	8,952	-0.25%
2021/06/24	8	33.21	12	33.50	33.20	-4	8,786	-0.05%
2021/06/23	3	32.62	10	32.93	33.05	-7	8,719	-0.08%
2021/06/22	32	33.24	25	33.11	32.55	7	8,622	0.08%
2021/06/21	6	32.49	78	32.80	32.95	-72	8,469	-0.85%
2021/06/18	20	32.28	29	32.39	32.35	-9	8,294	-0.11%
2021/06/17	6	31.33	5	31.46	31.95	1	8,101	0.01%
2021/06/16	1	31.25	14	31.42	31.20	-13	8,042	-0.16%
2021/06/15	9	31.76	30	31.96	31.95	-21	7,989	-0.26%
2021/06/11	3	31.27	32	30.96	31.25	-29	7,642	-0.38%
2021/06/10	7	30.08	1	30.25	30.15	6	7,457	0.08%
2021/06/09	7	30.55	0	0.00	30.45	7	7,361	0.10%
2021/06/08	5	31.00	12	30.96	30.85	-7	7,406	-0.09%
2021/06/07	54	31.16	35	30.68	30.95	19	7,347	0.26%
2021/06/04	10	31.37	19	31.37	31.20	-9	7,109	-0.13%
2021/06/03	107	31.45	12	31.55	31.50	95	7,051	1.35%	大買/
2021/06/02	9	31.03	3	30.82	30.80	6	6,840	0.09%
2021/06/01	3	31.18	5	31.11	31.15	-2	6,722	-0.03%
2021/05/28	24	29.74	30	30.03	30.95	-6	6,597	-0.09%
2021/05/27	1	29.05	1	29.30	29.10	0	6,246	0.00%
2021/05/26	1	28.80	0	0.00	28.80	1	6,262	0.02%
2021/05/25	1	29.10	9	28.98	29.30	-8	6,235	-0.13%
2021/05/24	7	28.41	3	28.43	28.45	4	6,185	0.06%
2021/05/21	2	28.25	0	0.00	28.25	2	6,195	0.03%
2021/05/19	1	28.30	0	0.00	28.25	1	6,299	0.02%
2021/05/18	1	27.75	2	28.20	28.65	-1	6,283	-0.02%
2021/05/17	8	28.58	20	28.30	28.50	-12	6,265	-0.19%
2021/05/14	3	26.82	0	0.00	27.30	3	5,919	0.05%
2021/05/13	4	27.78	2	27.80	27.30	2	5,906	0.03%
2021/05/12	9	28.32	30	27.99	27.55	-21	5,793	-0.36%
2021/05/11	6	27.82	0	0.00	27.25	6	5,524	0.11%
2021/05/10	0	0.00	1	28.90	28.45	-1	5,466	-0.02%
2021/05/07	1	28.00	0	0.00	28.55	1	5,455	0.02%
2021/05/05	17	29.19	0	0.00	28.20	17	5,463	0.31%
2021/05/04	2	28.23	1	28.20	29.05	1	5,416	0.02%
2021/05/03	4	29.28	2	29.98	29.20	2	5,287	0.04%
2021/04/29	2	29.53	0	0.00	29.45	2	5,145	0.04%
2021/04/28	5	29.50	7	30.25	30.20	-2	5,105	-0.04%
2021/04/27	2	29.75	6	29.75	29.80	-4	5,062	-0.08%
2021/04/23	26	30.64	26	30.28	30.25	0	4,950	0.00%
2021/04/22	42	32.48	21	30.97	30.40	21	4,915	0.43%
2021/04/21	6	31.39	11	31.54	32.60	-5	4,543	-0.11%
2021/04/20	1	29.80	2	30.05	30.00	-1	4,172	-0.02%
2021/04/19	1	30.30	6	30.15	29.90	-5	4,188	-0.12%
2021/04/16	5.2	28.86	7	29.24	29.20	-1.8	4,100	-0.04%
2021/04/15	0	0.00	3	28.85	28.85	-3	4,082	-0.07%
2021/04/14	2	27.80	16	28.52	28.15	-14	4,043	-0.35%
2021/04/13	9	29.09	22	29.63	28.60	-13	4,028	-0.32%
2021/04/12	3	29.60	10	29.39	29.60	-7	3,872	-0.18%
2021/04/09	2	28.78	13	28.51	28.25	-11	3,724	-0.30%
2021/04/08	0	0.00	2	27.75	27.70	-2	3,645	-0.05%
2021/04/07	5	27.75	6	27.73	27.70	-1	3,862	-0.03%
2021/04/06	0	0.00	16	27.85	27.80	-16	3,882	-0.41%
2021/04/01	8	27.31	5	27.25	27.25	3	3,936	0.08%
2021/03/31	1	27.65	1	27.35	27.25	0	4,102	0.00%
2021/03/29	37	27.54	5	27.44	27.20	32	4,132	0.77%
2021/03/26	1	26.40	0	0.00	26.85	1	3,991	0.03%
2021/03/23	3	27.00	0	0.00	26.65	3	3,997	0.08%
2021/03/22	0	0.00	1	26.90	26.80	-1	3,989	-0.03%
2021/03/19	2	26.40	0	0.00	26.45	2	3,988	0.05%
2021/03/18	1	26.60	6	26.63	26.50	-5	4,030	-0.12%
2021/03/15	1	26.40	0	0.00	26.50	1	4,141	0.02%
2021/03/12	5	26.85	1	27.00	26.60	4	4,197	0.10%
2021/03/11	1	26.10	2	26.55	26.55	-1	4,145	-0.02%
2021/03/09	1	25.65	1	26.00	25.95	0	4,186	0.00%
2021/03/08	0	0.00	5	25.78	25.75	-5	4,270	-0.12%
2021/03/05	1	26.00	1	25.90	26.00	0	4,320	0.00%
2021/03/04	1	26.40	10	26.40	26.25	-9	4,416	-0.20%
2021/03/03	3	27.03	4	27.43	26.70	-1	4,505	-0.02%
2021/03/02	3	26.67	1	26.50	26.30	2	4,612	0.04%
2021/02/26	2	26.83	1	27.25	26.85	1	5,380	0.02%
2021/02/25	2	27.25	0	0.00	27.00	2	5,412	0.04%
2021/02/24	1	26.55	2	27.18	27.10	-1	5,440	-0.02%
2021/02/22	4	27.29	4.3	27.27	27.35	-0.3	5,688	0.00%
2021/02/19	0	0.00	2	26.43	26.65	-2	6,017	-0.03%
2021/02/18	1	25.90	4	26.03	26.25	-3	6,113	-0.05%
2021/02/17	6	25.78	2	25.90	25.90	4	6,107	0.07%
2021/02/04	0	0.00	2	25.10	25.05	-2	6,091	-0.03%
2021/02/03	1	24.35	1	24.60	24.75	0	6,167	0.00%
2021/02/01	1	23.85	0	0.00	23.80	1	6,643	0.02%
2021/01/29	1	24.70	0	0.00	24.00	1	6,964	0.01%
2021/01/28	0	0.00	14	24.74	24.90	-14	7,073	-0.20%
2021/01/27	12	25.25	3	25.27	25.25	9	7,075	0.13%
2021/01/22	1	23.80	1	24.05	24.35	0	7,141	0.00%
2021/01/21	3	23.65	6	23.83	23.65	-3	7,154	-0.04%
2021/01/20	3	24.32	0	0.00	23.90	3	7,158	0.04%
2021/01/18	1	24.35	1	24.90	25.00	0	7,119	0.00%
2021/01/15	1	25.90	0	0.00	25.30	1	7,110	0.01%
2021/01/14	1	26.30	0	0.00	26.25	1	7,098	0.01%
2021/01/13	3	26.33	0	0.00	26.25	3	7,133	0.04%
2021/01/12	3	27.12	9	26.86	26.20	-6	7,321	-0.08%
2021/01/11	4	26.44	5	26.49	26.75	-1	7,379	-0.01%
2021/01/08	5	27.45	4	27.38	27.35	1	7,427	0.01%
2021/01/07	0	0.00	5	27.25	27.30	-5	7,439	-0.07%
2021/01/06	2	27.10	0	0.00	26.85	2	7,480	0.03%
2021/01/05	2	27.90	0	0.00	27.75	2	7,424	0.03%
2021/01/04	17	28.19	3	28.07	27.85	14	7,359	0.19%
2020/12/31	0	0.00	6	28.58	28.00	-6	7,285	-0.08%
2020/12/30	32	28.08	78	27.84	28.00	-46	7,131	-0.65%
2020/12/29	10	26.97	6	26.90	27.00	4	6,936	0.06%
2020/12/28	18	27.64	21	27.80	27.55	-3	7,112	-0.04%
2020/12/25	27	27.38	14	27.70	27.25	13	7,078	0.18%
2020/12/24	1	26.70	2	27.03	26.90	-1	6,897	-0.01%
2020/12/23	1	27.00	1	26.60	26.45	0	6,861	0.00%
2020/12/22	17	27.14	13	26.99	26.60	4	6,861	0.06%
2020/12/21	2	26.45	4	25.90	26.45	-2	6,825	-0.03%
2020/12/16	5	26.45	0	0.00	26.25	5	7,472	0.07%
2020/12/15	3	26.43	3	26.52	26.30	0	7,828	0.00%
2020/12/14	8	26.89	1	26.90	27.15	7	7,805	0.09%
2020/12/11	8	26.09	2	26.25	26.05	6	7,901	0.08%
2020/12/10	2	26.70	3	26.18	26.30	-1	7,857	-0.01%
2020/12/09	6	26.97	0	0.00	26.85	6	7,885	0.08%
2020/12/08	1	27.15	6	27.15	27.15	-5	7,860	-0.06%
2020/12/07	5	27.04	5	26.80	26.75	0	7,793	0.00%
2020/12/04	5	27.05	0	0.00	27.00	5	7,750	0.06%
2020/12/03	7	27.20	4	27.38	27.10	3	7,708	0.04%
2020/12/02	15	27.35	5	27.25	27.25	10	7,672	0.13%
2020/12/01	2	27.78	9	27.80	27.75	-7	7,574	-0.09%
2020/11/30	11	28.14	5	28.01	28.00	6	7,525	0.08%
2020/11/27	5	28.08	5	28.10	28.10	0	7,457	0.00%
2020/11/26	31	28.62	16	28.43	28.15	15	7,499	0.20%
2020/11/25	29	28.31	19	28.04	28.35	10	7,213	0.14%
2020/11/24	3	26.48	15	26.25	26.35	-12	6,411	-0.19%
2020/11/20	1	26.30	7	26.29	26.20	-6	6,264	-0.10%
2020/11/19	7	27.00	4	26.91	26.60	3	6,208	0.05%
2020/11/18	7	26.14	12.1	26.40	26.95	-5.1	5,928	-0.09%
2020/11/17	2.1	25.71	5	25.78	25.85	-2.9	5,496	-0.05%
2020/11/16	2	25.05	0	0.00	24.90	2	5,391	0.04%
2020/11/13	2	25.28	3	25.15	25.10	-1	5,377	-0.02%
2020/11/11	0	0.00	1	26.00	25.15	-1	5,328	-0.02%
2020/11/10	3	25.52	2	25.85	25.60	1	5,230	0.02%
2020/11/09	5	25.87	15	25.69	25.95	-10	5,122	-0.20%
2020/11/06	11	25.28	12	25.39	25.40	-1	4,746	-0.02%
2020/11/05	5	24.10	10	24.64	24.90	-5	4,438	-0.11%
2020/11/04	1	23.90	0	0.00	23.90	1	4,351	0.02%
2020/11/03	1	24.45	2	24.23	24.10	-1	4,350	-0.02%
2020/11/02	1	23.65	0	0.00	23.35	1	4,305	0.02%
2020/10/30	1	23.60	1	23.60	23.60	0	4,311	0.00%
2020/10/29	2	23.10	10	23.56	24.00	-8	4,260	-0.19%
2020/10/28	0	0.00	1	23.45	23.45	-1	4,324	-0.02%
2020/10/27	5	23.70	7	23.86	23.80	-2	4,311	-0.05%
2020/10/26	1	24.00	11	24.00	23.95	-10	4,348	-0.23%
2020/10/23	23	24.47	1	24.15	24.20	22	4,357	0.50%
2020/10/22	1	24.65	0	0.00	23.95	1	4,367	0.02%
2020/10/20	4	25.48	9	26.01	25.15	-5	4,338	-0.12%
2020/10/19	24	25.05	2	25.25	25.45	22	4,152	0.53%
2020/10/16	3	23.85	35	24.27	24.55	-32	3,999	-0.80%
2020/10/15	7	23.83	1	23.90	23.85	6	3,872	0.15%
2020/10/14	11	24.28	12	24.65	24.50	-1	3,855	-0.03%
2020/10/08	3	23.35	0	0.00	23.35	3	3,923	0.08%
2020/10/07	5	24.16	1	24.45	23.95	4	3,967	0.10%
2020/10/06	2	24.43	14	24.43	24.35	-12	4,023	-0.30%
2020/10/05	11	24.48	3	24.48	24.60	8	4,152	0.19%
2020/09/30	0	0.00	2	23.75	24.00	-2	4,329	-0.05%
2020/09/24	14	22.71	1.3	22.77	22.40	12.7	5,015	0.25%
2020/09/23	6	23.58	3	24.95	23.60	3	5,169	0.06%
2020/09/22	23	24.91	13	24.65	24.65	10	5,105	0.20%
2020/09/21	24	25.84	17	26.18	25.80	7	5,109	0.14%
2020/09/18	4	24.83	23	24.71	25.20	-19	4,658	-0.41%
2020/09/16	2	23.40	4	23.15	23.30	-2	4,668	-0.04%
2020/09/14	6	22.85	0	0.00	22.75	6	4,552	0.13%
2020/09/11	1	21.95	4	21.70	22.00	-3	4,530	-0.07%
2020/09/09	6	22.52	1	22.65	22.55	5	4,516	0.11%
2020/09/07	0	0.00	1	22.65	22.35	-1	4,560	-0.02%
2020/09/04	1	22.20	1	22.25	22.25	0	4,617	0.00%
2020/09/03	5	22.71	1	22.65	22.50	4	4,624	0.09%
2020/09/02	5	22.97	1	23.05	22.85	4	4,659	0.09%
2020/09/01	12	23.78	10	23.37	23.45	2	4,628	0.04%
2020/08/31	1	22.60	1	22.90	22.55	0	4,469	0.00%
2020/08/27	0	0.00	1	21.75	21.55	-1	4,465	-0.02%
2020/08/25	1	21.45	0	0.00	21.55	1	4,515	0.02%
2020/08/21	0	0.00	1	21.15	21.80	-1	4,553	-0.02%
2020/08/20	1	20.75	0	0.00	20.60	1	4,573	0.02%
2020/08/19	1	21.70	0	0.00	21.70	1	4,637	0.02%
2020/08/14	0	0.00	1	21.45	21.80	-1	4,957	-0.02%
2020/08/13	1	21.15	1	21.60	21.05	0	5,053	0.00%
2020/08/12	1	21.10	0	0.00	21.20	1	5,497	0.02%
2020/08/11	2	22.03	0	0.00	21.45	2	5,638	0.04%
2020/08/10	0	0.00	36	23.06	23.05	-36	5,739	-0.63%
2020/08/07	1	22.60	0	0.00	22.65	1	5,693	0.02%
2020/08/06	2	23.05	0	0.00	22.95	2	5,673	0.04%
2020/08/05	3	23.30	0	0.00	23.00	3	5,656	0.05%
2020/08/04	5	23.30	0	0.00	23.20	5	5,634	0.09%
2020/08/03	0	0.00	4	23.09	23.80	-4	5,592	-0.07%
2020/07/31	0	0.00	2	22.40	22.45	-2	5,499	-0.04%
2020/07/30	4	22.43	2	22.68	22.70	2	5,484	0.04%
2020/07/29	23	21.98	1	21.85	21.90	22	5,426	0.41%
2020/07/28	11	21.50	18	21.51	21.35	-7	5,397	-0.13%
2020/07/27	2	21.50	0	0.00	21.30	2	5,358	0.04%
2020/07/24	4	22.16	0	0.00	21.60	4	5,333	0.07%
2020/07/23	3	22.60	0	0.00	22.60	3	5,280	0.06%
2020/07/22	0	0.00	1	23.15	23.10	-1	5,250	-0.02%
2020/07/21	5	22.80	1	23.00	22.75	4	5,227	0.08%
2020/07/20	1	23.40	0	0.00	22.90	1	5,198	0.02%
2020/07/17	14	22.81	1	22.60	22.85	13	5,155	0.25%
2020/07/14	3	24.53	0	0.00	24.35	3	4,964	0.06%
2020/07/13	1	25.55	1	26.25	25.15	0	4,879	0.00%
2020/07/10	19	25.77	9	25.63	25.50	10	4,784	0.21%
2020/07/09	20	28.57	15	28.64	27.45	5	4,574	0.11%
2020/07/08	9	27.29	4	27.91	28.15	5	4,146	0.12%
2020/07/07	14	26.66	1.4	25.79	25.60	12.7	4,013	0.32%
2020/07/06	1	27.00	10	26.44	27.00	-9	3,717	-0.24%
2020/07/03	0	0.00	6.1	24.55	24.55	-6.1	3,347	-0.18%
2020/07/02	0	0.00	4	21.96	22.35	-4	3,210	-0.12%
2020/07/01	1	21.05	0	0.00	20.90	1	2,985	0.03%
2020/06/30	8	21.81	1	21.40	21.40	7	2,943	0.24%
2020/06/29	0	0.00	3	21.58	21.70	-3	2,828	-0.11%
2020/06/24	4	20.95	5	21.83	20.95	-1	2,766	-0.04%
2020/06/23	34	21.80	18	22.24	22.25	16	2,669	0.60%
2020/06/22	1	20.00	1	20.60	20.60	0	2,348	0.00%
2020/06/19	1	20.15	5	20.05	20.00	-4	2,331	-0.17%
2020/06/18	0	0.00	2	20.58	20.55	-2	2,303	-0.09%
2020/06/17	1	19.95	5	20.05	19.95	-4	2,224	-0.18%
2020/06/16	0	0.00	0.2	20.05	20.05	-0.2	2,224	-0.01%
2020/06/15	0	0.00	1	20.35	20.15	-1	2,224	-0.04%
2020/06/11	1	19.45	1	20.10	19.45	0	2,182	0.00%
2020/06/09	2	19.53	0	0.00	19.40	2	2,109	0.09%
2020/06/08	1	20.50	0	0.00	20.40	1	2,077	0.05%
2020/06/04	2	20.73	2	20.90	20.85	0	2,056	0.00%
2020/06/03	1	20.60	0	0.00	20.65	1	2,025	0.05%
2020/06/02	1	20.30	0	0.00	20.10	1	1,986	0.05%
2020/06/01	1	20.70	1	20.85	20.55	0	1,979	0.00%
2020/05/28	1	20.10	2	20.33	20.10	-1	2,021	-0.05%
2020/05/27	1	20.25	1	20.25	20.40	0	1,992	0.00%
2020/05/26	4	21.43	4	20.93	20.75	0	1,943	0.00%
2020/05/25	0	0.00	4	21.84	21.75	-4	1,853	-0.22%
2020/05/21	2	23.20	5	22.43	22.25	-3	1,770	-0.17%
2020/05/20	4	21.90	1	22.05	21.85	3	1,594	0.19%
2020/05/19	9	21.69	4	21.96	22.30	5	1,523	0.33%
2020/05/18	3	19.82	4	20.00	20.30	-1	1,065	-0.09%
2020/05/15	4	19.41	1	19.30	19.15	3	913	0.33%
2020/05/14	1	17.75	0	0.00	17.80	1	779	0.13%
2020/04/08	0	15.90	0	0.00	15.95	0	1,001	0.00%
2020/03/09	1	18.55	0	0.00	18.40	1	838	0.12%
2020/03/06	1	18.95	0	0.00	18.95	1	825	0.12%
2020/03/04	1	19.35	1	19.70	19.30	0	797	0.00%
2020/02/24	0	0.00	15	19.30	18.95	-15	648	-2.31%
2020/02/21	0	0.00	2	19.10	19.10	-2	565	-0.35%
2020/02/20	2	19.15	1	19.05	18.70	1	544	0.18%
2020/02/11	16	18.69	0	0.00	18.50	16	500	3.20%
2020/01/31	0	0.00	1	18.90	19.00	-1	419	-0.24%
2020/01/02	0	0.00	2	18.45	18.45	-2	390	-0.51%
2019/11/27	1	18.60	0	0.00	18.65	1	424	0.24%
2019/11/04	1	19.25	0	0.00	19.20	1	417	0.24%
2019/11/01	1	19.25	0	0.00	19.20	1	412	0.24%
2019/10/21	0	0.00	1	19.75	19.40	-1	403	-0.25%
2019/10/14	0	0.00	1	19.20	19.10	-1	353	-0.28%
2019/10/08	1	18.75	0	0.00	18.80	1	334	0.30%
2019/10/04	0	0.00	5	18.90	18.80	-5	351	-1.42%
2019/09/27	0	0.00	1	19.15	19.05	-1	342	-0.29%
2019/09/10	1	18.75	0	0.00	18.75	1	302	0.33%
2019/09/04	0	0.00	1	18.80	18.90	-1	296	-0.34%
2019/08/22	1	18.30	0	0.00	18.30	1	289	0.34%
2019/08/20	0	0.00	1	18.40	18.30	-1	289	-0.35%
2019/08/07	0	0.00	1	18.60	18.50	-1	296	-0.34%
2019/08/06	1	18.05	0	0.00	18.25	1	296	0.34%
2019/07/30	5	18.70	0	0.00	18.65	5	296	1.69%
2019/07/29	0	0.00	1	19.45	19.40	-1	293	-0.34%
2019/07/18	1	19.00	0	0.00	18.95	1	257	0.39%
2019/07/12	1	19.10	0	0.00	19.05	1	304	0.33%
2019/07/11	0	0.00	1	19.50	19.20	-1	320	-0.31%
2019/07/03	0	0.00	1	18.75	18.60	-1	318	-0.31%
2019/06/18	1	18.45	0	0.00	18.50	1	363	0.28%
2019/06/11	0	0.00	0	18.40	18.40	0	386	-0.01%
2019/05/06	1	19.30	0	0.00	19.10	1	656	0.15%
2019/05/03	1	19.40	0	0.00	19.40	1	649	0.15%
2019/04/23	1	19.75	0	0.00	19.80	1	646	0.15%
2019/04/22	0	0.00	1	19.95	19.85	-1	638	-0.16%
2019/04/18	0	0.00	1	19.80	19.45	-1	606	-0.16%
2019/04/17	0	0.00	1	19.60	19.55	-1	601	-0.17%
2019/04/11	1	19.45	0	0.00	19.40	1	578	0.17%
2019/04/10	0	0.00	2	19.35	19.45	-2	575	-0.35%
2019/04/08	2	19.25	1	19.25	19.20	1	572	0.17%
2019/03/27	1	19.05	0	0.00	19.05	1	566	0.18%
2019/03/22	1	19.30	0	0.00	19.20	1	589	0.17%
2019/03/21	0	0.00	1	19.35	19.30	-1	584	-0.17%
2019/03/13	0	0.00	1	19.70	19.50	-1	624	-0.16%
2019/03/06	1	19.80	6	19.75	19.80	-5	684	-0.73%
2019/03/05	2	19.85	0	0.00	19.75	2	682	0.29%
2019/03/04	1	20.15	1	20.20	20.15	0	670	0.00%
2019/02/15	1	20.30	1	20.75	20.45	0	660	0.00%
2019/02/14	0	0.00	1	20.35	20.45	-1	618	-0.16%
2019/02/13	1	19.95	0	0.00	20.20	1	579	0.17%
2019/02/12	1	20.10	1	20.35	20.10	0	561	0.00%
2019/01/30	0.3	18.85	0	0.00	18.70	0.3	490	0.06%
2019/01/28	0.2	18.90	0	0.00	18.85	0.2	494	0.04%
2019/01/25	0	0.00	1	19.00	18.90	-1	500	-0.20%
2019/01/04	1	18.25	1	18.30	18.30	0	626	0.00%
2018/12/21	1	18.70	0	0.00	18.80	1	743	0.13%
2018/12/19	0	0.00	1	19.40	19.00	-1	758	-0.13%
2018/12/13	1	19.00	0	0.00	19.00	1	912	0.11%
2018/12/11	0	0.00	9	18.80	18.85	-9	915	-0.98%
2018/12/10	0	0.00	3	19.10	18.80	-3	933	-0.32%
2018/12/06	2	19.70	2	19.85	19.30	0	926	0.00%
2018/12/05	5	19.90	0	0.00	19.90	5	900	0.56%
2018/11/28	1	19.05	0	0.00	19.00	1	935	0.11%
2018/11/27	0	0.00	3	19.10	19.05	-3	942	-0.32%
2018/11/22	1	18.90	0	0.00	18.85	1	1,041	0.10%
2018/11/21	2	18.95	0	0.00	19.15	2	1,041	0.19%
2018/11/20	8	19.29	18	19.40	19.15	-10	1,037	-0.96%
2018/11/09	3	18.35	0	0.00	18.35	3	1,007	0.30%
2018/11/06	1	18.60	0	0.00	18.30	1	1,069	0.09%
2018/10/30	0	0.00	10	17.85	17.85	-10	1,099	-0.91%
2018/10/23	0	0.00	1	18.60	18.55	-1	1,140	-0.09%
2018/10/19	3	17.90	0	0.00	17.90	3	1,146	0.26%
2018/10/11	1	17.90	283	17.42	17.50	-282	1,392	-20.26%	大賣/鉅額交易
2018/10/09	1	19.35	2	19.40	19.30	-1	1,370	-0.07%
2018/10/08	1	19.20	0	0.00	19.40	1	1,399	0.07%
2018/10/05	1	19.80	0	0.00	19.45	1	1,467	0.07%
2018/10/04	0	0.00	3	19.95	19.95	-3	1,520	-0.20%
2018/10/03	6	20.54	0	0.00	20.10	6	1,582	0.38%
2018/09/25	0	0.00	1	20.60	20.35	-1	2,762	-0.04%
2018/09/20	4	20.24	0	0.00	19.95	4	3,065	0.13%
2018/09/19	29	20.89	34	21.20	20.20	-5	3,054	-0.16%
2018/09/18	1	20.00	0	0.00	20.20	1	2,948	0.03%
2018/09/14	0	0.00	1	20.20	20.20	-1	2,961	-0.03%
2018/09/10	7	20.06	0	0.00	19.55	7	3,112	0.22%
2018/09/07	1	19.85	0	0.00	19.85	1	3,102	0.03%
2018/09/06	0	0.00	1	20.50	20.30	-1	3,089	-0.03%
2018/09/04	3	19.90	0	0.00	19.90	3	3,374	0.09%
2018/08/31	30	20.05	0	0.00	20.05	30	3,570	0.84%
2018/08/30	233	20.12	8	20.11	20.05	225	3,597	6.25%	大買/鉅額交易
2018/08/29	5	19.20	0	0.00	19.60	5	3,539	0.14%
2018/08/17	0	0.00	0.3	19.30	19.15	-0.3	4,106	-0.01%
2018/08/14	1	19.00	0	0.00	19.15	1	4,300	0.02%
2018/08/13	2	19.15	0	0.00	18.85	2	4,302	0.05%
2018/08/07	1	20.00	0	0.00	19.90	1	4,219	0.02%
2018/08/03	1	20.40	0	0.00	20.30	1	4,209	0.02%
2018/08/02	1	20.00	0	0.00	19.95	1	4,164	0.02%
2018/07/25	2	20.30	0	0.00	20.15	2	4,113	0.05%
2018/07/20	6	20.68	0	0.00	20.45	6	4,075	0.15%
2018/07/19	18	21.37	0	0.00	20.60	18	4,032	0.45%
2018/07/12	0	0.00	1	21.70	21.60	-1	3,740	-0.03%
2018/07/11	1	20.85	0	0.00	21.65	1	3,675	0.03%
2018/07/10	0	0.00	1.5	21.68	21.40	-1.5	3,610	-0.04%
2018/07/03	0	0.00	1	22.95	21.35	-1	3,010	-0.03%
2018/07/02	0	0.00	5	21.60	21.60	-5	2,391	-0.21%
2018/06/22	0	0.00	5	20.40	20.40	-5	2,027	-0.25%
2018/06/21	5	21.00	0	0.00	20.80	5	2,013	0.25%
2018/06/15	3	20.85	3	20.45	20.45	0	1,869	0.00%
2018/06/14	1	20.80	1	20.70	20.65	0	1,857	0.00%
2018/06/13	3	21.15	3	20.85	20.80	0	1,842	0.00%
2018/06/12	21	21.31	23	21.03	21.50	-2	1,787	-0.11%
2018/06/11	12	21.17	7	21.06	21.10	5	1,521	0.33%
2018/06/07	4	20.25	0	0.00	19.80	4	1,334	0.30%
2018/06/01	1	20.35	1	20.50	20.20	0	1,339	0.00%
2018/05/31	5	21.64	6	21.66	21.05	-1	1,316	-0.08%
2018/05/30	0	0.00	1	20.20	20.80	-1	1,000	-0.10%
2018/05/29	1	19.35	0	0.00	19.30	1	893	0.11%
2018/05/28	0	0.00	3	19.30	19.25	-3	934	-0.32%
2018/05/25	0	0.00	3	19.60	19.45	-3	938	-0.32%
2018/05/23	7	19.99	1	19.95	20.00	6	1,032	0.58%
2018/05/22	0	0.00	2	19.65	19.80	-2	961	-0.21%
2018/05/10	0	0.00	1	18.80	18.60	-1	971	-0.10%
2018/03/30	1	18.65	0	0.00	18.65	1	1,825	0.05%
2018/03/23	1	18.85	0	0.00	18.90	1	2,441	0.04%
2018/03/20	1	19.60	0	0.00	19.60	1	2,551	0.04%
2018/03/16	0	0.00	1	19.85	19.85	-1	3,066	-0.03%
2018/03/12	11	20.50	9	20.00	20.00	2	3,210	0.06%
2018/03/09	0	0.00	1	20.40	20.30	-1	3,181	-0.03%
2018/02/26	1	20.00	0	0.00	20.10	1	3,039	0.03%
2018/02/23	11	20.57	13	20.51	20.25	-2	3,026	-0.07%
2018/02/22	1	19.45	2	19.93	19.30	-1	2,920	-0.03%
2018/02/21	1	18.85	0	0.00	19.10	1	2,887	0.03%
2018/02/09	1	18.10	11	18.17	18.60	-10	2,889	-0.35%
2018/02/07	0	0.00	1	18.90	18.80	-1	2,925	-0.03%
2018/02/06	2	18.85	15	18.95	18.10	-13	2,923	-0.44%
2018/02/05	1	19.35	0	0.00	19.50	1	2,912	0.03%
2018/02/02	1	20.00	2	20.05	19.90	-1	2,920	-0.03%
2018/02/01	0	0.00	1	20.15	20.05	-1	2,926	-0.03%
2018/01/31	0	0.00	1	20.00	20.00	-1	2,902	-0.03%
2018/01/29	2	19.83	0	0.00	19.90	2	2,900	0.07%
2018/01/24	2	19.60	0	0.00	19.55	2	2,907	0.07%
2018/01/23	0	0.00	2	19.55	19.55	-2	2,972	-0.07%
2018/01/22	1	19.70	0	0.00	19.65	1	3,049	0.03%
2018/01/16	0	0.00	1	20.20	20.30	-1	3,079	-0.03%
2018/01/15	1	19.60	0.9	19.70	19.65	0.1	3,073	0.00%
2018/01/10	1	20.30	0	0.00	20.30	1	3,147	0.03%
2018/01/09	1	20.80	1	20.95	20.65	0	3,157	0.00%
2018/01/08	0	0.00	1	20.80	20.55	-1	3,120	-0.03%
2018/01/05	1	20.45	0	0.00	20.35	1	3,128	0.03%
2018/01/03	0	0.00	1	21.20	20.90	-1	3,129	-0.03%
2018/01/02	2	20.80	0	0.00	20.85	2	3,128	0.06%