東陽 (1319)-凱基-復興券商分點個股進出

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

東陽

(1319)

可現股當沖

股價
112.5
漲跌
▼2.5
漲幅
-2.17%
成交量
10,627張
產業
上市汽車類股
524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

東陽 (1319)籌碼相關－凱基-復興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-復興券商分點個股進出
凱基-復興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
2023/12/08	12	84.98	11	84.48	84.30	1	10,803	0.01%
2023/12/07	6	86.43	10.1	85.80	84.60	-4.1	11,091	-0.04%
2023/12/06	377.1	85.75	17.8	85.99	87.00	359.3	11,074	3.24%	大買/鉅額交易
2023/12/05	16	81.22	32	80.73	82.40	-16	10,932	-0.15%
2023/12/04	10	77.50	4	78.43	77.50	6	10,741	0.06%
2023/12/01	6	76.60	10	75.80	76.90	-4	10,731	-0.04%
2023/11/30	7	74.56	0	0.00	74.40	7	10,764	0.07%
2023/11/29	0	0.00	1,567	75.64	75.40	-1,567	10,846	-14.45%	大賣/鉅額交易
2023/11/28	1	75.30	5	75.80	76.50	-4	10,865	-0.04%
2023/11/27	5	74.80	0	0.00	74.00	5	11,148	0.04%
2023/11/24	6	74.60	5	75.60	75.40	1	11,582	0.01%
2023/11/22	5	76.26	5	76.30	76.10	0	11,677	0.00%
2023/11/21	0	0.00	3	77.20	76.50	-3	11,653	-0.03%
2023/11/20	3	76.60	1	77.00	76.80	2	11,737	0.02%
2023/11/17	201	78.07	0	0.00	77.50	201	11,717	1.72%	大買/鉅額交易
2023/11/15	1	79.60	1	79.20	78.40	0	11,718	0.00%
2023/11/14	2	77.85	1	78.40	78.40	1	11,909	0.01%
2023/11/13	3	78.60	5	78.66	78.40	-2	11,994	-0.02%
2023/11/10	0	0.00	5	78.80	78.50	-5	12,054	-0.04%
2023/11/09	4	80.10	9	80.89	80.00	-5	12,198	-0.04%
2023/11/08	4	79.23	7	79.97	79.60	-3	12,125	-0.02%
2023/11/07	0	0.00	9	78.31	79.00	-9	12,094	-0.07%
2023/11/06	0	0.00	5	76.70	76.80	-5	12,110	-0.04%
2023/11/03	1	76.30	1	75.80	75.80	0	12,169	0.00%
2023/11/02	100	77.30	6	76.62	76.80	94	12,184	0.77%
2023/11/01	1	72.00	114	72.40	74.00	-113	12,171	-0.93%	大賣/鉅額交易
2023/10/31	6	74.38	69	74.51	73.30	-63	12,129	-0.52%
2023/10/30	7.6	75.15	7	76.17	75.30	0.6	12,236	0.00%
2023/10/27	9	75.60	7	77.00	76.40	2	12,270	0.02%
2023/10/26	0.5	77.00	3	76.90	76.40	-2.6	12,492	-0.02%
2023/10/25	0	0.00	2	78.70	78.00	-2	12,872	-0.02%
2023/10/24	3	77.57	2	78.20	78.30	1	13,004	0.01%
2023/10/23	1	78.60	3	79.20	78.90	-2	13,030	-0.02%
2023/10/20	10	79.63	3	78.73	78.30	7	13,037	0.05%
2023/10/19	5	81.56	328	81.43	81.70	-323	12,881	-2.51%	大賣/鉅額交易
2023/10/18	0	82.70	0	0.00	82.60	0	12,732	0.00%
2023/10/17	5	84.12	6	83.35	82.50	-1	12,638	-0.01%
2023/10/16	5	83.36	5	83.98	83.80	0	12,530	0.00%
2023/10/13	7	83.70	5	83.30	83.40	2	12,524	0.02%
2023/10/12	16	84.15	54.3	83.65	86.70	-38.3	12,159	-0.32%
2023/10/11	1.2	78.30	10	78.84	78.90	-8.8	11,675	-0.08%
2023/10/06	0.1	78.20	4	79.03	77.60	-3.9	11,688	-0.03%
2023/10/05	19	79.44	15	80.14	78.30	4	11,633	0.03%
2023/10/04	12	77.45	0	0.00	77.00	12	11,384	0.11%
2023/10/03	0	0.00	6	77.97	78.70	-6	11,338	-0.05%
2023/10/02	24	77.58	157	77.09	77.80	-133	11,267	-1.18%	大賣/鉅額交易
2023/09/28	5	77.86	5	78.34	78.30	0	11,140	0.00%
2023/09/27	3	78.80	2	78.80	78.80	1	11,061	0.01%
2023/09/26	6	79.37	5	78.55	78.30	1	10,993	0.01%
2023/09/25	15	79.42	0	0.00	78.80	15	10,825	0.14%
2023/09/22	3	77.60	5	77.50	79.40	-2	10,682	-0.02%
2023/09/21	36	77.78	3	78.30	77.90	33	10,568	0.31%
2023/09/20	15	79.93	19	78.92	78.00	-4	10,427	-0.04%
2023/09/19	4	79.08	10	79.58	79.10	-6	10,103	-0.06%
2023/09/18	1	76.20	4	75.00	76.40	-3	9,734	-0.03%
2023/09/15	10	73.53	12.1	73.46	74.10	-2.1	9,723	-0.02%
2023/09/14	105.1	77.22	27	76.40	75.60	78.1	9,681	0.81%	大買/
2023/09/13	18	77.36	21	75.50	74.40	-3	9,230	-0.03%
2023/09/12	131	74.37	18	73.64	73.50	113	8,378	1.35%	大買/鉅額交易
2023/09/11	13	71.37	6	71.70	72.40	7	8,009	0.09%
2023/09/08	12	69.72	5	69.50	69.80	7	7,813	0.09%
2023/09/07	1	67.50	13	68.92	67.40	-12	7,581	-0.16%
2023/09/06	7	68.17	3	68.10	67.90	4	7,495	0.05%
2023/09/05	4	67.33	0	0.00	68.00	4	7,469	0.05%
2023/09/04	11	67.57	7	67.94	68.10	4	7,466	0.05%
2023/09/01	648	67.29	2	67.40	66.40	646	7,352	8.79%	大買/鉅額交易
2023/08/31	161	67.02	3	68.30	67.90	158	7,344	2.15%	大買/鉅額交易
2023/08/30	12	66.01	17	66.14	66.30	-5	7,127	-0.07%
2023/08/29	3	63.37	2	63.60	63.90	1	6,711	0.01%
2023/08/28	2	62.70	0	0.00	61.20	2	6,591	0.03%
2023/08/25	469	61.99	0	0.00	62.10	469	6,593	7.11%	大買/鉅額交易
2023/08/24	2	60.00	0	0.00	61.50	2	6,569	0.03%
2023/08/23	8	61.89	1	62.00	61.90	7	6,483	0.11%
2023/08/22	1	61.50	0	0.00	61.20	1	6,479	0.02%
2023/08/21	0	0.00	2	62.00	61.90	-2	6,483	-0.03%
2023/08/18	2	61.91	4	63.40	61.40	-2	6,440	-0.03%
2023/08/17	14	61.71	13	61.99	62.00	1	6,264	0.02%
2023/08/16	8	61.67	3	61.37	62.00	5	6,275	0.08%
2023/08/15	2	62.25	8	61.44	61.90	-6	6,243	-0.10%
2023/08/14	7	59.09	7	59.03	59.00	0	6,135	0.00%
2023/08/11	3	59.70	0	0.00	60.20	3	6,201	0.05%
2023/08/10	8	60.00	5	61.00	60.10	3	6,153	0.05%
2023/08/09	2	60.30	0	0.00	60.00	2	6,082	0.03%
2023/08/07	5	57.80	1	59.20	59.30	4	5,993	0.07%
2023/08/04	2	58.35	1	58.30	58.30	1	5,944	0.02%
2023/08/02	5	59.80	3	60.23	59.50	2	5,890	0.03%
2023/08/01	47	61.10	20	60.94	61.00	27	5,821	0.46%
2023/07/31	50	60.81	47	60.70	60.60	3	5,841	0.05%
2023/07/28	21	59.36	14	60.00	60.60	7	5,704	0.12%
2023/07/27	0	0.00	4	56.38	56.90	-4	5,323	-0.08%
2023/07/26	0	0.00	5	54.58	54.80	-5	5,187	-0.10%
2023/07/25	1	54.60	10	54.45	54.50	-9	5,107	-0.18%
2023/07/24	1	52.10	20	51.50	51.90	-19	5,052	-0.38%
2023/07/20	20	53.60	0	0.00	53.00	20	5,055	0.40%
2023/07/19	1	53.20	20	52.60	52.60	-19	5,071	-0.37%
2023/07/18	23	54.57	44	54.63	54.10	-21	5,041	-0.42%
2023/07/17	7	53.34	5	53.38	53.50	2	4,981	0.04%
2023/07/14	5	54.00	3	53.53	53.20	2	5,022	0.04%
2023/07/13	4	53.50	18	53.85	53.90	-14	5,074	-0.28%
2023/07/12	4	51.55	0	0.00	51.40	4	5,092	0.08%
2023/07/11	16	51.86	0	0.00	51.40	16	5,126	0.31%
2023/07/10	10	51.40	0	0.00	51.30	10	5,213	0.19%
2023/07/07	11	50.51	0	0.00	51.90	11	5,363	0.21%
2023/07/06	5	51.40	80	51.31	51.10	-75	5,426	-1.38%
2023/07/05	10	52.00	1	52.60	51.80	9	5,437	0.17%
2023/07/04	10	52.40	0	0.00	52.40	10	5,440	0.18%
2023/07/03	21	52.47	19	52.44	52.40	2	5,498	0.04%
2023/06/30	10	52.60	0	0.00	52.70	10	5,499	0.18%
2023/06/29	5	51.50	0	0.00	51.80	5	5,509	0.09%
2023/06/28	1	52.00	5.1	52.20	52.20	-4.1	5,527	-0.07%
2023/06/27	10	52.20	1	51.20	51.10	9	5,539	0.16%
2023/06/26	16	53.35	18	53.92	53.30	-2	5,547	-0.04%
2023/06/21	18	56.21	5	56.22	56.30	13	5,577	0.23%
2023/06/20	7.1	55.74	5	55.90	54.50	2.1	5,629	0.04%
2023/06/19	1	52.90	0	0.00	53.60	1	5,447	0.02%
2023/06/16	18	54.66	72	54.30	54.00	-54	5,456	-0.99%
2023/06/15	31	53.74	0	0.00	54.20	31	5,348	0.58%
2023/06/14	23	53.78	7	53.86	53.40	16	5,337	0.30%
2023/06/13	0	0.00	25	51.91	52.40	-25	5,239	-0.48%
2023/06/08	1	51.40	5	50.40	50.30	-4	5,234	-0.08%
2023/06/06	4	50.10	0	0.00	50.20	4	5,348	0.07%
2023/06/05	72	51.73	2	51.40	51.40	70	5,316	1.32%
2023/05/29	2	50.10	0	0.00	49.90	2	5,219	0.04%
2023/05/26	0	0.00	1	49.55	49.60	-1	5,201	-0.02%
2023/05/24	3	50.00	1	50.10	50.20	2	5,189	0.04%
2023/05/23	11	50.30	0	0.00	49.90	11	5,174	0.21%
2023/05/22	0	0.00	9	50.88	51.10	-9	5,114	-0.18%
2023/05/19	0	0.00	1	49.30	49.35	-1	5,005	-0.02%
2023/05/17	1	49.95	14	50.43	50.60	-13	4,882	-0.27%
2023/05/16	10	48.30	0	0.00	48.20	10	4,762	0.21%
2023/05/12	5	47.00	3	46.90	47.50	2	4,744	0.04%
2023/05/11	5	47.00	3	46.90	46.70	2	4,756	0.04%
2023/05/10	5	48.10	0	0.00	48.20	5	4,743	0.11%
2023/05/09	1	48.65	0	0.00	48.10	1	4,743	0.02%
2023/05/08	9	49.03	10	49.85	48.80	-1	4,720	-0.02%
2023/05/05	1	51.00	6	50.68	50.80	-5	4,630	-0.11%
2023/05/04	2	50.85	1	48.85	49.30	1	4,532	0.02%
2023/05/03	2	49.30	2	49.60	49.95	0	4,414	0.00%
2023/05/02	0	0.00	1	48.75	48.55	-1	4,394	-0.02%
2023/04/28	18	48.10	0	0.00	47.65	18	4,439	0.41%
2023/04/27	13	47.74	0	0.00	47.75	13	4,449	0.29%
2023/04/24	0	0.00	43	47.05	47.05	-43	4,432	-0.97%
2023/04/21	1	46.30	5	46.65	46.05	-4	4,423	-0.09%
2023/04/19	12	49.00	2	49.00	48.80	10	4,417	0.23%
2023/04/18	7	48.89	1	49.35	49.10	6	4,392	0.14%
2023/04/17	22	48.31	19	49.16	48.85	3	4,298	0.07%
2023/04/14	20	47.55	1	47.45	47.30	19	4,181	0.45%
2023/04/13	0	0.00	2	47.20	47.20	-2	4,197	-0.05%
2023/04/12	39	47.53	18	47.99	47.80	21	4,239	0.50%
2023/04/11	3	47.07	1	47.05	46.95	2	4,151	0.05%
2023/04/10	1	46.55	0	0.00	46.55	1	4,268	0.02%
2023/04/06	0	0.00	5	45.55	45.65	-5	4,295	-0.12%
2023/03/31	5	46.40	1	46.45	46.20	4	4,236	0.09%
2023/03/30	1	46.65	0	0.00	46.55	1	4,270	0.02%
2023/03/28	0	0.00	1	46.10	45.65	-1	4,386	-0.02%
2023/03/23	2	47.08	1	47.45	46.80	1	4,628	0.02%
2023/03/22	10	45.45	0	0.00	45.45	10	4,491	0.22%
2023/03/21	3.1	45.25	15	45.53	45.10	-12	4,471	-0.27%
2023/03/17	8	44.38	0	0.00	44.25	8	4,481	0.18%
2023/03/16	6	44.78	0	0.00	45.10	6	4,479	0.13%
2023/03/15	5	45.00	3	45.13	45.20	2	4,512	0.04%
2023/03/13	5	44.55	0	0.00	44.50	5	4,539	0.11%
2023/03/10	2	45.50	1	46.10	45.75	1	4,576	0.02%
2023/03/09	3	45.63	2	45.45	45.15	1	4,729	0.02%
2023/03/08	0	0.00	1	44.90	44.90	-1	4,911	-0.02%
2023/03/07	2	44.10	0	0.00	44.05	2	5,340	0.04%
2023/03/06	10	43.85	0	0.00	43.85	10	5,405	0.18%
2023/03/02	2	42.90	1	42.95	43.05	1	5,424	0.02%
2023/03/01	3	42.02	2	42.13	42.05	1	5,459	0.02%
2023/02/20	0	0.00	1	44.80	44.50	-1	5,985	-0.02%
2023/02/17	0	0.00	3	44.50	44.60	-3	6,006	-0.05%
2023/02/15	10	43.35	0	0.00	43.60	10	6,156	0.16%
2023/02/10	0	0.00	2	43.50	43.50	-2	6,587	-0.03%
2023/02/03	1	45.00	0	0.00	44.45	1	6,598	0.02%
2023/01/31	1	44.85	4	44.86	45.00	-3	6,517	-0.05%
2023/01/30	2	43.60	2	43.88	43.95	0	6,457	0.00%
2023/01/12	1	42.75	0	0.00	42.75	1	6,463	0.02%
2023/01/06	0	0.00	2	43.30	43.35	-2	6,560	-0.03%
2023/01/05	1	42.35	10	42.40	42.30	-9	6,675	-0.13%
2023/01/03	5	43.75	5	43.50	42.85	0	6,697	0.00%
2022/12/30	2	43.05	2	43.48	43.10	0	6,744	0.00%
2022/12/29	1	41.75	20	41.90	41.80	-19	6,648	-0.29%
2022/12/28	12	42.92	8	43.00	43.00	4	6,607	0.06%
2022/12/26	83	41.86	0	0.00	41.75	83	6,460	1.28%
2022/12/23	1	41.10	0	0.00	41.05	1	6,496	0.02%
2022/12/22	0	0.00	2	40.90	40.90	-2	6,515	-0.03%
2022/12/21	0	0.00	2	41.05	41.10	-2	6,560	-0.03%
2022/12/20	15	42.68	0	0.00	41.80	15	6,524	0.23%
2022/12/19	2	43.30	1	43.25	42.65	1	6,489	0.02%
2022/12/16	3	45.93	0	0.00	45.00	3	6,475	0.05%
2022/12/14	0	0.00	1	48.70	49.00	-1	6,218	-0.02%
2022/12/12	0	0.00	1	48.10	48.00	-1	6,280	-0.02%
2022/12/09	2	48.18	0	0.00	47.90	2	6,586	0.03%
2022/12/08	0	0.00	1	47.10	48.15	-1	6,618	-0.02%
2022/12/05	5	49.06	2	49.25	49.00	3	6,657	0.05%
2022/12/02	17	48.83	0	0.00	48.75	17	6,845	0.25%
2022/12/01	1	49.45	22	49.52	49.30	-21	6,743	-0.31%
2022/11/30	968	48.01	5	47.95	47.45	963	6,486	14.85%	大買/鉅額交易
2022/11/29	55	47.98	58	47.77	48.45	-3	6,264	-0.05%
2022/11/25	8	45.33	50	45.26	45.05	-42	5,874	-0.72%
2022/11/24	5	45.60	15	45.50	45.55	-10	6,021	-0.17%
2022/11/22	15	45.27	1	45.50	45.40	14	6,080	0.23%
2022/11/21	0	0.00	17	45.79	45.95	-17	6,253	-0.27%
2022/11/18	28	46.54	8	45.86	45.70	20	6,287	0.32%
2022/11/17	0	0.00	9	45.98	46.25	-9	6,192	-0.15%
2022/11/16	19	45.55	11	45.35	45.60	8	6,087	0.13%
2022/11/15	35	43.38	0	0.00	44.15	35	5,849	0.60%
2022/11/14	1	43.40	0	0.00	43.75	1	6,002	0.02%
2022/11/10	1	43.25	1	42.90	42.65	0	6,419	0.00%
2022/11/09	13	46.12	1	45.30	44.90	12	6,511	0.18%
2022/11/08	10	47.95	10	46.95	46.30	0	6,513	0.00%
2022/11/03	5	45.80	5	45.06	45.55	0	6,966	0.00%
2022/11/02	1	46.00	0	0.00	45.85	1	7,251	0.01%
2022/10/31	1	45.10	0	0.00	45.25	1	7,401	0.01%
2022/10/20	6	45.77	5	45.44	45.70	1	8,028	0.01%
2022/10/17	0	0.00	1	47.10	47.55	-1	8,265	-0.01%
2022/10/14	1	48.35	0	0.00	48.20	1	8,313	0.01%
2022/10/13	0	0.00	1	45.80	45.15	-1	8,371	-0.01%
2022/10/12	1	46.70	0	0.00	47.25	1	8,509	0.01%
2022/10/07	4	48.88	0	0.00	47.95	4	9,551	0.04%
2022/10/06	11	48.99	0	0.00	49.05	11	9,610	0.11%
2022/10/05	3	49.38	0	0.00	48.30	3	9,662	0.03%
2022/10/04	11	48.60	0	0.00	48.95	11	9,744	0.11%
2022/10/03	0	0.00	30	48.25	48.45	-30	9,870	-0.30%
2022/09/30	96	47.52	0	0.00	48.30	96	10,286	0.93%
2022/09/29	1	49.70	30	50.50	49.75	-29	10,594	-0.27%
2022/09/28	58	49.68	20	52.65	49.20	38	10,701	0.36%
2022/09/27	35	50.67	15	51.10	51.80	20	10,802	0.19%
2022/09/26	0	0.00	3	52.50	51.20	-3	10,912	-0.03%
2022/09/23	2	53.10	0	0.00	53.00	2	11,102	0.02%
2022/09/20	1	55.70	11	55.23	55.50	-10	12,068	-0.08%
2022/09/19	4	54.40	4	55.10	54.20	0	12,151	0.00%
2022/09/16	0	0.00	3	56.93	54.50	-3	12,249	-0.02%
2022/09/14	0	0.00	2	54.05	55.70	-2	12,156	-0.02%
2022/09/13	11	54.35	11	54.98	54.80	0	12,357	0.00%
2022/09/12	6	54.17	2	53.80	53.70	4	12,441	0.03%
2022/09/08	2	55.00	9	54.94	55.10	-7	12,638	-0.06%
2022/09/07	1	51.70	0	0.00	52.70	1	12,896	0.01%
2022/09/05	25	52.18	0	0.00	52.20	25	13,346	0.19%
2022/09/02	2	55.35	2	54.50	54.40	0	13,472	0.00%
2022/09/01	6	54.73	4	54.50	54.70	2	13,454	0.01%
2022/08/31	0	0.00	23	54.15	54.60	-23	13,455	-0.17%
2022/08/29	2	51.10	1	51.60	51.20	1	13,606	0.01%
2022/08/26	1	55.30	0	0.00	52.80	1	13,688	0.01%
2022/08/25	0	0.00	1	53.20	52.10	-1	13,683	-0.01%
2022/08/24	1	51.40	0	0.00	51.40	1	13,712	0.01%
2022/08/23	2	51.40	0	0.00	51.50	2	13,797	0.01%
2022/08/19	10	52.63	13	53.31	52.10	-3	14,008	-0.02%
2022/08/18	0	0.00	1	52.50	53.10	-1	13,952	-0.01%
2022/08/17	1	51.60	9	51.53	51.20	-8	13,787	-0.06%
2022/08/16	16	49.54	19	50.01	50.10	-3	13,623	-0.02%
2022/08/15	0	0.00	62	48.46	49.60	-62	13,684	-0.45%
2022/08/12	2	47.33	20	47.60	47.55	-18	13,861	-0.13%
2022/08/11	61	47.52	13	48.27	47.55	48	13,889	0.35%
2022/08/09	6	51.62	10.2	50.88	51.20	-4.2	13,667	-0.03%
2022/08/08	18	48.09	21	48.45	49.10	-3	13,348	-0.02%
2022/08/05	4	48.70	4	48.95	48.90	0	13,233	0.00%
2022/08/04	0	0.00	45	48.41	49.10	-45	13,131	-0.34%
2022/08/03	3	48.47	1	47.50	47.50	2	12,998	0.02%
2022/08/02	1	49.85	1	49.05	49.65	0	12,834	0.00%
2022/08/01	1	50.00	0	0.00	50.00	1	12,739	0.01%
2022/07/29	7	49.26	9	49.76	50.20	-2	12,641	-0.02%
2022/07/28	2	49.40	3	49.02	48.65	-1	12,437	-0.01%
2022/07/22	7	49.07	10	48.63	48.20	-3	12,099	-0.02%
2022/07/21	3	47.50	0	0.00	47.50	3	11,869	0.03%
2022/07/20	220	47.25	4	47.66	47.25	216	11,752	1.84%	大買/鉅額交易
2022/07/19	8	46.91	0	0.00	46.60	8	11,544	0.07%
2022/07/18	6	48.53	0	0.00	48.15	6	11,246	0.05%
2022/07/15	15	49.76	22	50.02	51.20	-7	10,807	-0.06%
2022/07/14	2	46.45	0	0.00	47.50	2	10,124	0.02%
2022/07/13	0	0.00	10	47.89	47.35	-10	9,930	-0.10%
2022/07/11	2	50.30	1	48.65	48.65	1	9,693	0.01%
2022/07/08	13.2	50.64	14	50.15	49.40	-0.8	9,525	-0.01%
2022/07/07	0	0.00	17	50.10	50.40	-17	9,052	-0.19%
2022/07/06	10	46.85	0	0.00	46.25	10	8,636	0.12%
2022/07/05	3	47.33	1	47.20	47.10	2	8,479	0.02%
2022/07/04	11	46.53	0	0.00	45.25	11	8,261	0.13%
2022/07/01	1	45.90	1	46.15	46.60	0	8,087	0.00%
2022/06/30	8	49.13	3	50.40	49.35	5	7,822	0.06%
2022/06/29	4	49.34	32	49.22	51.80	-28	7,470	-0.37%
2022/06/28	3	48.22	11	47.52	48.35	-8	6,889	-0.12%
2022/06/27	2	45.93	18	45.66	46.25	-16	6,584	-0.24%
2022/06/24	14	45.69	1	46.20	44.55	13	6,385	0.20%
2022/06/23	6	44.56	2	44.75	44.50	4	6,204	0.06%
2022/06/22	2	46.00	4	45.48	44.50	-2	6,034	-0.03%
2022/06/21	31	45.91	17	45.17	45.25	14	5,862	0.24%
2022/06/20	4	44.78	1	45.35	42.65	3	5,573	0.05%
2022/06/17	6	44.20	7	44.39	44.90	-1	5,365	-0.02%
2022/06/16	1	44.85	10.1	44.53	43.90	-9.1	5,048	-0.18%
2022/06/15	36	43.40	35	43.15	43.80	1	4,540	0.02%
2022/06/14	13	40.85	1	41.20	41.20	12	4,137	0.29%
2022/06/13	6	42.05	6	42.12	41.90	0	4,009	0.00%
2022/06/10	1	41.50	12	41.02	41.50	-11	3,821	-0.29%
2022/06/09	3	41.67	2	41.40	41.40	1	3,768	0.03%
2022/06/08	8	41.80	16	40.39	41.80	-8	3,655	-0.22%
2022/06/07	13	41.03	1	40.80	40.65	12	3,489	0.34%
2022/06/02	10	40.64	12	40.59	41.10	-2	3,126	-0.06%
2022/06/01	2	40.08	105	40.25	39.95	-103	2,883	-3.57%	大賣/鉅額交易
2022/05/31	115	39.91	13	39.46	40.00	102	2,761	3.69%	大買/鉅額交易
2022/05/30	13	39.85	10	40.23	39.90	3	2,622	0.11%
2022/05/27	0	0.00	4	38.49	38.50	-4	2,370	-0.17%
2022/05/26	8	38.96	9	39.13	38.65	-1	2,288	-0.04%
2022/05/25	17	38.99	15	38.65	38.70	2	2,139	0.09%
2022/05/24	5	39.15	7	38.55	38.50	-2	1,983	-0.10%
2022/05/23	8	38.36	6	38.90	38.80	2	1,843	0.11%
2022/05/20	2	37.83	21	38.30	38.15	-19	1,458	-1.30%
2022/05/19	13	37.37	3	37.50	37.20	10	1,133	0.88%
2022/05/18	0	0.00	9	36.62	36.65	-9	964	-0.93%
2022/05/17	0	0.00	5	34.70	34.60	-5	798	-0.63%
2022/05/11	0	0.00	2	32.90	32.90	-2	677	-0.30%
2022/04/27	0	0.00	2	32.30	32.65	-2	684	-0.29%
2022/04/21	0	0.00	4	34.08	34.10	-4	692	-0.58%
2022/04/20	0	0.00	7	33.63	33.70	-7	653	-1.07%
2022/04/18	0	0.00	5	32.91	32.95	-5	631	-0.79%
2022/03/17	0	0.00	14	32.00	31.95	-14	603	-2.32%
2022/03/15	1	30.65	0	0.00	30.50	1	589	0.17%
2022/03/11	4	30.74	0	0.00	30.60	4	584	0.68%
2022/03/10	18	30.83	2	30.85	30.80	16	568	2.81%
2022/03/03	3	32.65	0	0.00	32.65	3	519	0.58%
2022/02/24	1	32.70	0	0.00	32.65	1	547	0.18%
2022/02/23	0	0.00	1	33.25	33.00	-1	545	-0.18%
2022/02/22	5	32.90	0	0.00	32.90	5	559	0.89%
2022/01/18	3	32.50	0	0.00	32.40	3	576	0.52%
2021/12/23	2	32.55	0	0.00	32.65	2	670	0.30%
2021/12/17	1	32.90	0	0.00	33.10	1	655	0.15%
2021/12/01	0	0.00	0.5	33.15	33.15	-0.5	683	-0.07%
2021/11/29	0	0.00	1	32.60	33.00	-1	675	-0.15%
2021/11/25	0	0.00	7	33.05	33.05	-7	662	-1.06%
2021/11/22	1	33.10	1	33.10	33.65	0	639	0.00%
2021/11/17	3	33.60	0	0.00	33.70	3	621	0.48%
2021/11/11	0	0.00	8	33.70	33.60	-8	623	-1.28%
2021/11/03	0	0.00	10	34.22	34.35	-10	689	-1.45%
2021/10/29	0	0.00	2	33.80	33.80	-2	710	-0.28%
2021/10/27	4	33.85	0	0.00	33.85	4	731	0.55%
2021/10/26	5	34.10	0	0.00	33.85	5	758	0.66%
2021/10/20	5	35.00	0	0.00	34.80	5	833	0.60%
2021/10/19	18	34.60	9	34.98	35.00	9	998	0.90%
2021/10/13	1	32.80	0	0.00	33.25	1	1,063	0.09%
2021/10/07	0	0.00	1	33.50	33.60	-1	1,129	-0.09%
2021/10/04	1	32.90	0	0.00	33.05	1	1,151	0.09%
2021/10/01	1	33.40	0	0.00	33.45	1	1,154	0.09%
2021/08/26	0	0.00	1	34.35	34.05	-1	1,630	-0.06%
2021/08/25	3	34.30	0	0.00	34.30	3	1,650	0.18%
2021/08/24	1	34.05	0	0.00	34.05	1	1,664	0.06%
2021/08/20	1	33.65	0	0.00	33.70	1	1,692	0.06%
2021/08/19	0	0.00	5	34.20	34.45	-5	1,699	-0.29%
2021/08/11	2	34.25	0	0.00	34.15	2	1,721	0.12%
2021/08/10	1	35.05	0	0.00	34.90	1	1,709	0.06%
2021/07/29	0	0.00	6	37.64	37.30	-6	1,791	-0.33%
2021/07/23	3	39.02	3	38.70	38.50	0	1,762	0.00%
2021/07/20	1	36.90	0	0.00	36.65	1	1,613	0.06%
2021/07/16	0	0.00	3	37.35	37.40	-3	1,627	-0.18%
2021/07/14	0	0.00	1	36.30	35.60	-1	1,651	-0.06%
2021/07/05	0	0.00	1	36.10	35.85	-1	1,950	-0.05%
2021/07/01	0	0.00	2	36.60	36.50	-2	1,994	-0.10%
2021/06/30	1	35.95	4	35.30	36.10	-3	1,966	-0.15%
2021/06/24	0	0.00	1	35.00	35.00	-1	1,888	-0.05%
2021/06/18	1	32.70	0	0.00	32.60	1	1,809	0.06%
2021/06/17	4	33.19	0	0.00	33.10	4	1,775	0.23%
2021/06/07	2	34.05	0	0.00	34.45	2	1,783	0.11%
2021/06/03	1	34.00	0	0.00	33.95	1	1,779	0.06%
2021/06/02	1	33.85	0	0.00	34.15	1	1,786	0.06%
2021/06/01	4	33.15	1	33.20	34.10	3	1,776	0.17%
2021/05/31	1	33.05	0	0.00	33.10	1	1,776	0.06%
2021/05/27	0	0.00	20	32.08	32.15	-20	1,772	-1.13%
2021/05/26	3	32.40	0	0.00	32.50	3	1,776	0.17%
2021/05/21	3	31.90	0	0.00	32.10	3	1,802	0.17%
2021/05/18	2	32.45	0	0.00	32.50	2	1,820	0.11%
2021/05/17	7	31.09	0	0.00	31.00	7	1,835	0.38%
2021/05/14	10	32.93	0	0.00	32.65	10	1,817	0.55%
2021/05/13	5	33.00	0	0.00	32.80	5	1,809	0.28%
2021/05/12	7	34.44	0	0.00	33.40	7	1,792	0.39%
2021/05/11	0	0.00	24	35.99	35.60	-24	1,753	-1.37%
2021/05/06	12	36.46	11	36.76	36.05	1	1,755	0.06%
2021/05/05	0	0.00	10	36.31	36.45	-10	1,757	-0.57%
2021/05/04	7	35.80	0	0.00	35.85	7	1,766	0.40%
2021/05/03	0	0.00	0.6	37.00	37.15	-0.6	1,737	-0.04%
2021/04/29	1	38.65	0	0.00	38.05	1	1,741	0.06%
2021/04/28	2	38.63	0	0.00	38.75	2	1,741	0.11%
2021/04/27	0	0.00	5	39.00	38.90	-5	1,748	-0.29%
2021/04/26	5	38.35	0	0.00	38.50	5	1,733	0.29%
2021/04/22	2	38.48	0	0.00	37.95	2	1,771	0.11%
2021/04/21	0	0.00	4	39.50	39.30	-4	1,729	-0.23%
2021/04/20	0	0.00	1	39.80	39.85	-1	1,717	-0.06%
2021/04/19	21	39.83	14	39.32	40.00	7	1,672	0.42%
2021/04/16	4	37.84	7	38.20	38.50	-3	1,573	-0.19%
2021/04/12	0	0.00	10	36.43	36.85	-10	1,494	-0.67%
2021/04/07	13	35.89	0	0.00	35.65	13	1,474	0.88%
2021/04/06	1	35.90	0	0.00	36.00	1	1,455	0.07%
2021/03/31	0	0.00	6	36.25	36.25	-6	1,451	-0.41%
2021/03/30	2	36.00	6	36.30	36.30	-4	1,437	-0.28%
2021/03/25	2	36.35	0	0.00	36.20	2	1,413	0.14%
2021/03/23	0	0.00	6	36.65	36.60	-6	1,405	-0.43%
2021/03/17	5	37.15	5	37.10	36.85	0	1,419	0.00%
2021/03/11	2	36.65	0	0.00	36.65	2	1,335	0.15%
2021/03/09	0	0.00	3	36.30	36.45	-3	1,323	-0.23%
2021/03/08	0	0.00	2	36.20	35.85	-2	1,320	-0.15%
2021/03/05	5	36.00	0	0.00	36.05	5	1,325	0.38%
2021/03/02	5	36.33	0	0.00	36.10	5	1,329	0.38%
2021/02/23	1	36.75	2.3	36.76	36.70	-1.3	1,267	-0.10%
2021/02/19	1	35.40	0	0.00	35.40	1	1,218	0.08%
2021/02/18	1	35.50	0	0.00	35.50	1	1,203	0.08%
2021/02/05	3	35.50	0	0.00	35.60	3	1,163	0.26%
2021/01/22	3	34.95	0	0.00	35.00	3	1,071	0.28%
2021/01/20	1	35.80	0	0.00	35.60	1	1,038	0.10%
2021/01/19	2	36.60	0	0.00	36.70	2	1,020	0.20%
2021/01/18	4	36.56	0	0.00	36.65	4	1,034	0.39%
2021/01/15	3	37.95	2	37.50	37.40	1	1,013	0.10%
2021/01/13	4	39.38	0	0.00	39.45	4	991	0.40%
2021/01/12	2	38.90	1	38.90	38.70	1	982	0.10%
2021/01/07	1	38.55	0	0.00	39.00	1	981	0.10%
2021/01/06	3	38.93	2	38.73	38.50	1	980	0.10%
2021/01/05	1	39.65	1	39.55	39.95	0	950	0.00%
2021/01/04	1	39.95	0	0.00	40.20	1	913	0.11%
2020/12/31	0	0.00	10	39.20	39.00	-10	870	-1.15%
2020/12/10	1	37.75	0	0.00	37.85	1	839	0.12%
2020/12/01	5	39.10	0	0.00	39.30	5	886	0.56%
2020/11/27	0.3	38.70	0	0.00	38.70	0.3	902	0.03%
2020/11/23	4	38.70	0.1	38.30	38.30	3.9	985	0.40%
2020/11/17	0	0.00	2	38.50	38.65	-2	1,021	-0.20%
2020/11/09	5	39.15	0	0.00	38.45	5	1,089	0.46%
2020/11/06	0	0.00	5	39.01	38.85	-5	1,089	-0.46%
2020/11/05	0	0.00	5	38.80	38.90	-5	1,100	-0.45%
2020/11/03	5	38.10	0	0.00	38.30	5	1,108	0.45%
2020/10/27	5	39.40	0	0.00	39.20	5	1,146	0.44%
2020/10/26	5	39.90	0	0.00	39.75	5	1,145	0.44%
2020/10/13	5	37.30	5	36.45	36.60	0	1,070	0.00%
2020/09/22	0	0.00	1	37.35	37.50	-1	1,123	-0.09%
2020/09/21	0	0.00	1	37.75	37.90	-1	1,127	-0.09%
2020/09/15	0	0.00	38	38.11	38.05	-38	1,222	-3.11%
2020/09/11	0	0.00	5	36.80	36.90	-5	1,249	-0.40%
2020/09/09	0	0.00	30	38.03	38.20	-30	1,252	-2.40%
2020/09/07	0	0.00	10	39.05	38.90	-10	1,264	-0.79%
2020/09/04	10	38.90	0	0.00	39.00	10	1,273	0.79%
2020/09/03	0	0.00	75	38.96	39.25	-75	1,303	-5.75%
2020/09/02	2	38.90	0	0.00	38.60	2	1,305	0.15%
2020/09/01	5	39.40	1	39.20	39.25	4	1,319	0.30%
2020/08/31	5	38.65	1	38.50	38.70	4	1,311	0.30%
2020/08/28	50	37.87	0	0.00	37.70	50	1,324	3.78%
2020/08/26	0	0.00	1	37.80	37.25	-1	1,361	-0.07%
2020/08/25	25	37.48	2	37.58	37.55	23	1,371	1.68%
2020/08/18	0	0.00	4	37.66	37.65	-4	1,392	-0.29%
2020/08/14	0	0.00	1	37.00	37.10	-1	1,468	-0.07%
2020/08/13	0	0.00	1	37.35	36.85	-1	1,494	-0.07%
2020/08/11	1	37.55	4	37.83	37.70	-3	1,521	-0.20%
2020/08/07	0	0.00	1	37.20	37.20	-1	1,539	-0.06%
2020/08/06	0	0.00	9	37.27	37.50	-9	1,561	-0.58%
2020/08/05	0	0.00	2	35.63	36.20	-2	1,595	-0.13%
2020/07/29	1	33.80	2	34.10	33.85	-1	1,690	-0.06%
2020/07/28	4	34.28	0	0.00	34.25	4	1,706	0.23%
2020/07/27	5	35.17	0	0.00	35.15	5	1,729	0.29%
2020/07/24	1	36.15	0	0.00	36.00	1	1,745	0.06%
2020/07/16	4	36.25	0	0.00	37.00	4	1,819	0.22%
2020/07/15	1	36.70	0	0.00	36.80	1	1,798	0.06%
2020/07/14	0	0.00	2	37.00	36.95	-2	1,812	-0.11%
2020/07/08	5	37.25	0	0.00	37.35	5	1,872	0.27%
2020/07/06	0	0.00	1	37.80	37.95	-1	1,910	-0.05%
2020/07/03	0	0.00	1	37.45	37.50	-1	1,922	-0.05%
2020/07/02	0	0.00	1	37.80	37.80	-1	1,934	-0.05%
2020/06/29	2	36.28	1	36.45	36.45	1	1,996	0.05%
2020/06/23	4	37.88	0	0.00	37.50	4	2,049	0.20%
2020/06/19	0	0.00	5	40.05	39.55	-5	2,019	-0.25%
2020/06/18	0	0.00	1	40.00	40.00	-1	2,015	-0.05%
2020/06/17	0	0.00	18	39.66	40.00	-18	2,037	-0.88%
2020/06/16	0	0.00	3	39.40	39.40	-3	2,064	-0.15%
2020/06/15	2	37.98	0	0.00	38.00	2	2,098	0.10%
2020/06/12	1	38.75	0	0.00	38.70	1	2,106	0.05%
2020/06/11	1	38.90	0	0.00	38.80	1	2,125	0.05%
2020/06/10	2	39.23	2	39.25	39.45	0	2,131	0.00%
2020/06/09	0	0.00	5	39.93	39.60	-5	2,137	-0.23%
2020/06/08	1	40.75	1	42.00	40.30	0	2,128	0.00%
2020/06/05	0	0.00	2	40.75	41.05	-2	2,087	-0.10%
2020/06/03	1	38.85	0	0.00	38.85	1	2,039	0.05%
2020/06/01	3	37.70	0	0.00	38.00	3	1,985	0.15%
2020/05/29	0	0.00	5	37.15	36.50	-5	1,966	-0.25%
2020/05/26	0	0.00	2	38.18	38.35	-2	1,971	-0.10%
2020/05/22	1	37.25	1	37.60	37.65	0	1,939	0.00%
2020/05/21	7	37.96	0	0.00	37.60	7	1,908	0.37%
2020/05/20	0	0.00	3	36.58	37.50	-3	1,833	-0.16%
2020/05/19	2	36.10	0	0.00	36.35	2	1,798	0.11%
2020/05/18	5	35.40	0	0.00	35.50	5	1,781	0.28%
2020/05/14	0	0.00	5	35.35	35.30	-5	1,758	-0.28%
2020/05/13	5	36.10	5	36.00	36.00	0	1,747	0.00%
2020/05/12	5	36.60	20	36.62	36.95	-15	1,723	-0.87%
2020/05/11	0	0.00	18	35.43	35.75	-18	1,659	-1.08%
2020/05/08	20	34.43	0	0.00	34.35	20	1,620	1.23%
2020/05/07	0	0.00	350	34.12	34.30	-350	1,608	-21.76%	大賣/鉅額交易
2020/05/06	28	34.34	40	33.95	34.00	-12	1,605	-0.75%
2020/05/05	20	34.55	0	0.00	34.85	20	1,567	1.28%
2020/05/04	11	34.84	175	34.81	34.70	-164	1,560	-10.51%	大賣/鉅額交易
2020/04/30	20	35.50	0	0.00	35.95	20	1,539	1.30%
2020/04/29	10	35.00	202	34.76	34.75	-192	1,523	-12.61%	大賣/鉅額交易
2020/04/28	0	0.00	300	34.49	34.55	-300	1,509	-19.88%	大賣/鉅額交易
2020/04/23	5	34.30	0	0.00	33.90	5	1,517	0.33%
2020/04/15	30	34.30	0	0.00	34.60	30	1,423	2.11%
2020/04/10	0	0.00	20	34.20	34.00	-20	1,379	-1.45%
2020/04/09	1	33.35	1	33.05	33.65	0	1,367	0.00%
2020/04/08	20	33.50	200	33.10	33.45	-180	1,328	-13.55%	大賣/鉅額交易
2020/04/01	1	32.50	0	0.00	32.85	1	1,269	0.08%
2020/03/31	1	33.00	2	32.68	32.00	-1	1,248	-0.08%
2020/03/30	0	0.00	200	31.28	31.45	-200	1,205	-16.59%	大賣/鉅額交易
2020/03/20	70	29.35	1	29.20	28.50	69	1,121	6.15%
2020/03/19	1	26.15	0	0.00	26.70	1	1,118	0.09%
2020/03/13	1	32.05	0	0.00	33.30	1	1,083	0.09%
2020/03/05	3	39.35	0	0.00	39.35	3	1,059	0.28%
2020/03/02	0	0.00	1	38.00	38.10	-1	1,120	-0.09%
2020/02/27	1	39.05	0	0.00	38.95	1	1,110	0.09%
2020/02/24	1	40.80	0	0.00	40.70	1	1,096	0.09%
2020/02/19	2	41.25	0	0.00	41.30	2	1,104	0.18%
2020/02/18	1	41.90	0	0.00	41.65	1	1,094	0.09%
2020/02/14	0	0.00	1	42.25	42.25	-1	1,117	-0.09%
2020/02/07	0	0.00	3	41.40	40.95	-3	1,127	-0.27%
2020/01/30	2	42.83	0	0.00	41.75	2	1,128	0.18%
2020/01/20	10	46.15	0	0.00	46.15	10	1,107	0.90%
2020/01/16	1	46.75	1	47.00	46.75	0	1,136	0.00%
2020/01/09	150	46.08	0	0.00	45.95	150	1,196	12.54%	大買/鉅額交易
2020/01/07	0	0.00	2	45.75	46.30	-2	1,260	-0.16%
2020/01/06	1	45.65	0	0.00	45.50	1	1,264	0.08%
2019/12/25	1	46.80	0	0.00	47.00	1	1,295	0.08%
2019/12/18	0	0.00	11	46.89	47.00	-11	1,340	-0.82%
2019/12/17	7	46.27	0	0.00	46.00	7	1,352	0.52%
2019/12/16	362	46.88	9	46.90	46.95	353	1,355	26.04%	大買/鉅額交易
2019/12/13	0	0.00	10	46.65	47.40	-10	1,354	-0.74%
2019/12/12	0	0.00	8	46.48	46.55	-8	1,367	-0.58%
2019/12/11	4	45.83	0	0.00	45.60	4	1,362	0.29%
2019/12/10	17	45.86	6	45.75	45.55	11	1,388	0.79%
2019/12/05	150	45.36	10	45.45	45.45	140	1,433	9.77%	大買/鉅額交易
2019/12/04	1	44.30	0	0.00	44.65	1	1,413	0.07%
2019/12/03	10	44.75	0	0.00	44.65	10	1,405	0.71%
2019/11/29	5	45.15	40	45.35	45.20	-35	1,395	-2.51%
2019/11/27	2	44.00	0	0.00	44.35	2	1,419	0.14%
2019/11/26	40	44.75	0	0.00	44.50	40	1,397	2.86%
2019/11/21	1	45.30	0	0.00	45.40	1	1,415	0.07%
2019/11/19	0	0.00	1	46.10	45.85	-1	1,427	-0.07%
2019/11/18	0	0.00	0.2	46.90	46.20	-0.2	1,434	-0.01%
2019/11/15	1	46.05	0	0.00	46.00	1	1,440	0.07%
2019/11/13	10	46.35	1	46.25	46.15	9	1,452	0.62%
2019/11/06	0	0.00	5	47.00	46.95	-5	1,462	-0.34%
2019/11/04	200	46.87	0	0.00	46.90	200	1,460	13.70%	大買/鉅額交易
2019/10/30	0	0.00	1	47.15	47.60	-1	1,458	-0.07%
2019/10/29	1	46.85	0	0.00	47.00	1	1,454	0.07%
2019/10/25	1	47.50	0	0.00	47.45	1	1,459	0.07%
2019/10/22	0	0.00	4	46.35	47.20	-4	1,454	-0.28%
2019/10/18	1	46.00	0	0.00	46.00	1	1,449	0.07%
2019/10/15	0	0.00	10	47.23	47.00	-10	1,451	-0.69%
2019/10/14	5	45.05	0	0.00	44.90	5	1,426	0.35%
2019/10/09	1	45.61	0	0.00	45.00	1	1,445	0.07%
2019/10/08	5	46.25	0	0.00	45.65	5	1,454	0.34%
2019/10/07	1	46.55	0	0.00	46.40	1	1,491	0.07%
2019/10/04	1	47.20	0	0.00	46.95	1	1,508	0.07%
2019/10/01	3	47.00	0	0.00	47.75	3	1,558	0.19%
2019/09/24	0	0.00	1	48.60	48.10	-1	1,596	-0.06%
2019/09/23	2	47.80	0	0.00	48.05	2	1,593	0.13%
2019/09/20	1	48.55	0	0.00	48.55	1	1,570	0.06%
2019/09/19	0	0.00	4	49.85	50.00	-4	1,538	-0.26%
2019/09/18	5	49.20	8	49.20	49.20	-3	1,490	-0.20%
2019/09/17	0	0.00	2	49.18	49.05	-2	1,458	-0.14%
2019/09/16	3	48.25	1	48.55	48.60	2	1,432	0.14%
2019/09/11	500	47.74	3	47.88	47.80	497	1,398	35.55%	大買/鉅額交易
2019/08/19	0	0.00	33	44.06	43.90	-33	1,267	-2.60%
2019/08/16	3	43.15	0	0.00	43.65	3	1,259	0.24%
2019/08/13	10	43.55	0	0.00	43.65	10	1,229	0.81%
2019/08/12	20	43.65	0	0.00	43.80	20	1,236	1.62%
2019/08/01	1	44.80	0	0.00	44.65	1	1,312	0.08%
2019/07/22	1	45.45	0	0.00	46.00	1	1,721	0.06%
2019/07/12	0	0.00	2	47.05	47.05	-2	2,060	-0.10%
2019/07/11	0	0.00	2	47.00	47.00	-2	2,161	-0.09%
2019/07/04	0	0.00	1	45.60	45.80	-1	2,278	-0.04%
2019/07/03	2	45.90	0	0.00	45.25	2	2,289	0.09%
2019/07/02	0	0.00	1	45.60	45.90	-1	2,288	-0.04%
2019/06/28	1	44.55	0	0.00	44.90	1	2,257	0.04%
2019/06/26	0	0.00	1	44.50	44.45	-1	2,266	-0.04%
2019/06/24	0	0.00	5	44.50	44.25	-5	2,262	-0.22%
2019/06/21	0	0.00	11	44.00	44.10	-11	2,293	-0.48%
2019/06/20	2	43.70	0	0.00	43.55	2	2,278	0.09%
2019/06/18	1	43.00	0	0.00	43.00	1	2,277	0.04%
2019/06/17	5	41.70	5	41.60	41.95	0	2,372	0.00%
2019/06/13	0	0.00	5	41.75	41.85	-5	2,442	-0.20%
2019/06/12	0	0.00	5	41.55	41.60	-5	2,466	-0.20%
2019/06/11	10	41.38	5	41.35	40.90	5	2,460	0.20%
2019/06/06	1	42.65	0	0.00	42.10	1	2,444	0.04%
2019/05/30	10	43.79	0	0.00	43.80	10	2,611	0.38%
2019/05/27	2	43.10	0	0.00	42.85	2	2,628	0.08%
2019/05/20	0	0.00	1	43.20	43.00	-1	2,692	-0.04%
2019/05/16	5	42.90	55	42.89	42.80	-50	2,696	-1.85%
2019/05/15	5	41.80	5	42.20	42.50	0	2,697	0.00%
2019/05/09	50	42.48	0	0.00	42.55	50	2,636	1.90%
2019/05/08	0	0.00	50	43.05	43.00	-50	2,621	-1.91%
2019/05/02	0	0.00	2	45.85	45.70	-2	2,436	-0.08%
2019/04/24	0	0.00	10	43.23	43.20	-10	2,081	-0.48%
2019/04/22	4	44.50	3	45.17	44.15	1	1,978	0.05%
2019/04/19	1	44.15	7	43.71	44.50	-6	1,898	-0.32%
2019/04/18	8	43.41	4	43.30	43.20	4	1,823	0.22%
2019/04/17	0	0.00	2	43.75	43.70	-2	1,731	-0.12%
2019/04/16	1	42.15	9	42.26	42.60	-8	1,616	-0.49%
2019/04/15	8	42.76	2	42.80	41.95	6	1,561	0.38%
2019/04/12	28	41.11	20	41.70	41.00	8	1,445	0.55%
2019/04/11	0	0.00	5	41.20	41.00	-5	1,411	-0.35%
2019/04/10	0	0.00	1	41.25	41.50	-1	1,392	-0.07%
2019/04/09	3	41.00	0	0.00	41.05	3	1,368	0.22%
2019/04/08	9	40.77	0	0.00	40.85	9	1,342	0.67%
2019/04/01	1	39.65	1	40.40	40.45	0	1,301	0.00%
2019/03/26	56	39.38	0	0.00	39.40	56	1,275	4.39%
2019/03/25	1	40.50	56	40.32	40.30	-55	1,231	-4.47%
2019/03/21	0	0.00	61	41.55	41.80	-61	1,207	-5.05%
2019/03/20	1	41.30	2	42.30	41.95	-1	1,217	-0.08%
2019/03/19	2	40.75	3	41.67	41.65	-1	1,093	-0.09%
2019/03/14	10	39.25	0	0.00	39.20	10	1,021	0.98%
2019/03/12	1	39.85	0	0.00	39.50	1	1,042	0.10%
2019/03/04	0	0.00	0.1	38.55	38.45	-0.1	1,004	-0.01%
2019/02/27	40	38.16	15	38.05	38.40	25	994	2.51%
2019/02/26	15	38.55	0	0.00	38.65	15	982	1.53%
2019/02/22	10	38.26	0	0.00	38.25	10	980	1.02%
2019/02/18	0	0.00	2	37.90	38.25	-2	1,238	-0.16%
2019/02/15	15	38.13	1	38.05	38.00	14	1,242	1.13%
2019/02/14	2	38.65	1	38.60	38.75	1	1,233	0.08%
2019/01/29	1	38.60	0	0.00	39.00	1	1,230	0.08%
2019/01/24	1	39.25	0	0.00	39.40	1	1,258	0.08%
2019/01/22	0	0.00	20	39.12	39.20	-20	1,278	-1.56%
2019/01/17	0	0.00	0	39.75	39.80	0	1,306	0.00%
2019/01/16	0	0.00	1	39.85	39.60	-1	1,292	-0.08%
2019/01/15	0	0.00	30	38.95	39.25	-30	1,278	-2.35%
2019/01/14	0	0.00	0	38.55	38.70	0	1,261	0.00%
2019/01/11	0	0.00	10	38.50	38.40	-10	1,290	-0.77%
2019/01/10	14	38.37	25	38.42	38.30	-11	1,318	-0.83%
2019/01/09	16	37.94	1	38.00	38.00	15	1,380	1.09%
2019/01/07	10	37.90	0	0.00	37.90	10	1,405	0.71%
2019/01/02	0	0.00	1	37.00	37.00	-1	1,461	-0.07%
2018/12/26	0	0.00	1	36.90	36.65	-1	1,487	-0.07%
2018/12/19	0	0.00	1	38.10	37.95	-1	1,509	-0.07%
2018/12/14	1	37.00	0	0.00	36.95	1	1,534	0.07%
2018/12/11	0	0.00	5	37.90	37.50	-5	1,527	-0.33%
2018/12/10	35	37.79	0	0.00	37.50	35	1,523	2.30%
2018/12/07	0	0.00	25	39.00	39.05	-25	1,515	-1.65%
2018/12/06	2	38.93	0	0.00	38.80	2	1,513	0.13%
2018/12/03	15	41.15	0	0.00	40.40	15	1,498	1.00%
2018/11/29	1	39.50	2	39.75	39.75	-1	1,453	-0.07%
2018/11/27	10	41.25	10	41.65	40.25	0	1,428	0.00%
2018/11/26	1	40.80	0	0.00	40.90	1	1,395	0.07%
2018/11/23	5	40.80	0	0.00	40.00	5	1,391	0.36%
2018/11/22	4	40.28	6	40.67	40.40	-2	1,384	-0.14%
2018/11/20	3	41.63	0	0.00	41.15	3	1,347	0.22%
2018/11/19	4	42.25	3	42.57	42.35	1	1,347	0.07%
2018/11/16	7	39.81	11	40.86	41.40	-4	1,274	-0.31%
2018/11/15	1	37.40	1	37.45	37.65	0	1,115	0.00%
2018/11/14	0	0.00	15	34.95	35.30	-15	1,070	-1.40%
2018/11/12	15	34.50	0	0.00	34.70	15	1,068	1.40%
2018/11/08	0	0.00	10	35.70	35.70	-10	1,076	-0.93%
2018/11/07	0	0.00	15	35.59	35.70	-15	1,070	-1.40%
2018/11/01	25	35.40	26	35.64	35.45	-1	1,117	-0.09%
2018/10/31	2	33.90	2	34.55	34.90	0	1,104	0.00%
2018/10/29	1	32.50	1	32.70	32.95	0	1,120	0.00%
2018/10/26	48	33.66	42	33.95	33.50	6	1,208	0.50%
2018/10/25	0	0.00	5	33.90	33.60	-5	1,239	-0.40%
2018/10/24	40	35.30	0	0.00	35.35	40	1,244	3.21%
2018/10/22	0	0.00	40	35.98	35.90	-40	1,245	-3.21%
2018/10/17	14	37.09	18	36.95	36.85	-4	1,235	-0.32%
2018/10/16	56	38.90	0	0.00	38.80	56	1,207	4.64%
2018/10/15	0	0.00	55	40.05	40.00	-55	1,233	-4.46%
2018/10/11	1	40.00	0	0.00	40.40	1	1,344	0.07%
2018/10/09	0	0.00	1	43.00	42.10	-1	1,391	-0.07%
2018/10/05	1	40.00	0	0.00	40.60	1	1,446	0.07%
2018/10/02	0	0.00	5	42.35	42.20	-5	1,475	-0.34%
2018/09/28	56	42.55	0	0.00	42.20	56	1,548	3.62%
2018/09/25	0	0.00	55	43.55	43.55	-55	1,606	-3.42%
2018/09/21	10	43.55	0	0.00	43.55	10	1,600	0.62%
2018/09/20	0	0.00	1	42.75	42.80	-1	1,611	-0.06%
2018/09/19	10	42.35	0	0.00	42.40	10	1,629	0.61%
2018/09/18	1	42.15	2	42.85	41.70	-1	1,640	-0.06%
2018/09/14	1	41.60	0	0.00	41.65	1	1,628	0.06%
2018/09/12	2	41.00	0	0.00	41.35	2	1,639	0.12%
2018/09/11	1	41.10	0	0.00	41.00	1	1,645	0.06%
2018/09/10	3	41.33	1	41.70	40.75	2	1,639	0.12%
2018/09/07	0	0.00	6	42.40	43.00	-6	1,681	-0.36%
2018/09/06	3	43.00	0	0.00	42.90	3	1,678	0.18%
2018/09/05	0	0.00	2	42.70	42.65	-2	1,686	-0.12%
2018/09/04	1	43.00	0	0.00	42.90	1	1,689	0.06%
2018/08/27	2	43.68	0	0.00	44.00	2	1,761	0.11%
2018/08/24	0	0.00	5	43.85	43.50	-5	1,769	-0.28%
2018/08/20	3	46.10	0	0.00	45.35	3	1,759	0.17%
2018/08/13	0	0.00	3	45.90	45.55	-3	1,795	-0.17%
2018/08/09	2	45.30	0	0.00	45.35	2	1,763	0.11%
2018/08/07	1	46.20	100	46.45	46.20	-99	1,761	-5.62%
2018/08/02	110	47.02	10	46.88	46.70	100	1,745	5.73%	大買/
2018/08/01	7	45.76	5.1	45.66	46.10	1.9	1,659	0.11%
2018/07/31	2	44.18	2	44.55	45.00	0	1,632	0.00%
2018/07/30	4	44.20	5	44.35	44.20	-1	1,610	-0.06%
2018/07/27	1	44.15	0	0.00	44.30	1	1,605	0.06%
2018/07/25	0	0.00	1	44.50	44.05	-1	1,586	-0.06%
2018/07/23	2	45.45	0	0.00	45.30	2	1,556	0.13%
2018/07/20	2	44.90	0	0.00	44.75	2	1,524	0.13%
2018/07/19	0	0.00	6	44.48	44.60	-6	1,475	-0.41%
2018/07/18	0	0.00	16	43.50	43.55	-16	1,430	-1.12%
2018/07/17	7	44.49	0	0.00	44.45	7	1,361	0.51%
2018/07/16	60	44.41	1	44.50	44.35	59	1,288	4.58%
2018/07/13	0	0.00	2	45.25	44.70	-2	1,252	-0.16%
2018/07/10	12	43.53	12	42.70	43.50	0	1,208	0.00%
2018/07/06	0	0.00	2	42.40	43.00	-2	1,157	-0.17%
2018/07/05	1	43.25	0	0.00	43.35	1	1,148	0.09%
2018/07/04	2	44.95	10	44.95	44.65	-8	1,122	-0.71%
2018/07/03	1	46.00	0	0.00	45.50	1	1,119	0.09%
2018/06/29	1	46.50	0	0.00	46.95	1	1,078	0.09%
2018/06/28	1	47.00	0	0.00	46.55	1	1,046	0.10%
2018/06/27	1	48.00	0	0.00	47.70	1	1,026	0.10%
2018/06/22	31	49.05	0	0.00	48.95	31	1,003	3.09%
2018/06/20	1	48.80	0	0.00	49.45	1	1,003	0.10%
2018/06/15	8	49.08	0	0.00	49.00	8	987	0.81%
2018/06/13	7	50.80	0	0.00	50.50	7	916	0.76%
2018/06/08	0	0.00	6	51.72	51.70	-6	933	-0.64%
2018/06/06	0	0.00	4	50.70	50.70	-4	871	-0.46%
2018/06/01	5	50.30	0	0.00	50.30	5	869	0.57%
2018/05/24	0	0.00	2	50.50	50.40	-2	843	-0.24%
2018/05/23	1	50.80	1	51.50	50.80	0	834	0.00%
2018/05/21	20	51.00	0	0.00	51.00	20	840	2.38%
2018/05/17	31	51.11	0	0.00	51.10	31	852	3.63%
2018/05/16	0	0.00	5	50.90	51.00	-5	870	-0.57%
2018/05/15	1	51.00	0	0.00	50.90	1	876	0.11%
2018/05/09	2	52.60	0	0.00	52.30	2	905	0.22%
2018/05/08	11	52.69	1	52.70	52.40	10	928	1.08%
2018/05/03	0	0.00	16	53.20	53.00	-16	1,063	-1.50%
2018/04/30	2	54.00	0	0.00	53.60	2	1,094	0.18%
2018/04/27	1	53.80	1	54.00	54.10	0	1,113	0.00%
2018/04/26	2	54.70	13	53.76	53.80	-11	1,149	-0.96%
2018/04/25	10	53.00	0	0.00	53.30	10	1,147	0.87%
2018/04/24	5	54.50	10	54.10	54.00	-5	1,156	-0.43%
2018/04/18	3	53.60	0	0.00	53.40	3	1,234	0.24%
2018/04/17	10	53.70	0	0.00	53.70	10	1,246	0.80%
2018/04/16	0	0.00	1	55.00	55.30	-1	1,249	-0.08%
2018/04/11	0	0.00	1	55.00	54.90	-1	1,339	-0.07%
2018/04/10	4	54.00	0	0.00	54.20	4	1,321	0.30%
2018/04/09	0	0.00	1	54.00	54.00	-1	1,330	-0.08%
2018/03/31	0	0.00	5	52.20	52.20	-5	1,342	-0.37%
2018/03/23	50	52.10	0	0.00	51.90	50	1,410	3.55%
2018/03/13	0	0.00	2	53.20	53.30	-2	1,499	-0.13%
2018/03/09	2	53.00	0	0.00	53.10	2	1,517	0.13%
2018/03/01	3	52.90	0	0.00	53.00	3	1,586	0.19%
2018/02/21	0	0.00	1	52.70	52.90	-1	1,658	-0.06%
2018/02/12	0	0.00	1	51.50	51.70	-1	1,665	-0.06%
2018/02/09	5	51.30	6	50.70	51.00	-1	1,705	-0.06%
2018/02/06	1	50.50	2	51.80	50.40	-1	1,748	-0.06%
2018/02/05	1	52.80	0	0.00	52.90	1	1,721	0.06%
2018/02/01	0	0.00	1	54.00	53.20	-1	1,785	-0.06%
2018/01/31	1	53.60	0	0.00	53.70	1	1,843	0.05%
2018/01/30	2	53.40	0	0.00	52.70	2	1,837	0.11%
2018/01/26	10	55.10	0	0.00	55.00	10	1,774	0.56%
2018/01/23	12	55.63	0	0.00	55.40	12	1,784	0.67%
2018/01/22	10	56.20	0	0.00	56.10	10	1,781	0.56%
2018/01/19	0	0.00	10	56.60	56.90	-10	1,772	-0.56%
2018/01/17	4	57.20	11	56.66	57.20	-7	1,805	-0.39%
2018/01/15	13	55.22	2	56.40	55.30	11	1,894	0.58%
2018/01/12	1	56.40	0	0.00	56.20	1	1,929	0.05%
2018/01/09	1	57.30	0	0.00	57.00	1	2,040	0.05%
2018/01/08	7	59.44	1	59.00	58.50	6	2,059	0.29%
2018/01/05	3	58.00	1	58.30	58.30	2	2,036	0.10%
2018/01/04	1	57.80	0	0.00	57.70	1	2,102	0.05%
2018/01/03	1	57.80	0	0.00	57.80	1	2,154	0.05%