東陽 (1319)-統一-南京券商分點個股進出

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
117.5
漲跌
▼2.0
漲幅
-1.67%
成交量
4,078張
產業
上市汽車類股
521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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/04/24	3	118.50	3	118.33	117.50	0	8,677	0.00%
2024/04/23	2	120.00	3	119.17	119.50	-1	8,689	-0.01%
2024/04/19	0	0.00	60	122.00	123.50	-60	8,733	-0.69%
2024/04/18	1	127.50	17	127.62	127.00	-16	8,689	-0.18%
2024/04/17	2	131.94	1.1	131.06	129.50	0.9	8,644	0.01%
2024/04/16	2	126.50	7.3	126.48	126.50	-5.3	8,566	-0.06%
2024/04/15	0.3	131.00	2.1	129.95	127.50	-1.8	8,496	-0.02%
2024/04/12	84.2	127.89	5.3	130.05	131.50	79	8,436	0.94%
2024/04/11	3	122.50	0	0.00	123.00	3	8,281	0.04%
2024/04/10	0	0.00	0.3	123.50	123.00	-0.3	8,247	0.00%
2024/04/09	0	0.00	1	124.00	122.50	-1	8,271	-0.01%
2024/04/08	0	0.00	1	122.00	122.00	-1	8,292	-0.01%
2024/04/03	1	121.50	0	0.00	120.50	1	8,321	0.01%
2024/04/01	6	123.92	5	122.40	123.00	1	8,269	0.01%
2024/03/29	6	123.08	10	122.30	125.00	-4	8,172	-0.05%
2024/03/28	7	126.79	10	125.25	125.00	-3	7,772	-0.04%
2024/03/27	0	0.00	3	122.17	125.00	-3	7,544	-0.04%
2024/03/26	4	114.50	1	115.00	118.50	3	7,452	0.04%
2024/03/25	2	116.50	2	118.00	118.50	0	7,349	0.00%
2024/03/22	4	118.00	2.5	117.70	118.00	1.5	7,349	0.02%
2024/03/21	2.5	118.50	4	121.38	120.00	-1.5	7,461	-0.02%
2024/03/20	16	122.97	94	121.40	121.50	-78	7,495	-1.04%
2024/03/19	7	124.64	18.3	122.45	126.50	-11.3	7,299	-0.15%
2024/03/18	27	120.23	4	122.38	125.00	23	7,083	0.33%
2024/03/15	1.3	110.50	3.1	114.24	115.50	-1.9	6,842	-0.03%
2024/03/14	4	113.00	6.6	113.62	112.00	-2.6	6,713	-0.04%
2024/03/13	10.7	111.67	3.9	111.05	113.00	6.8	6,648	0.10%
2024/03/12	31.9	104.47	8	107.56	108.00	23.9	6,662	0.36%
2024/03/11	47	101.40	22	99.00	98.40	25	7,003	0.36%
2024/03/08	6	96.48	41	97.07	96.50	-35	7,192	-0.49%
2024/03/07	3	99.23	10	99.90	99.90	-7	7,136	-0.10%
2024/03/06	4	102.25	1	103.00	103.00	3	7,100	0.04%
2024/03/05	1	100.00	0	0.00	100.00	1	7,102	0.01%
2024/03/04	0	0.00	0	100.00	99.60	0	7,154	0.00%
2024/03/01	0	0.00	8	101.25	100.50	-8	7,162	-0.11%
2024/02/29	0	100.00	2	99.95	98.90	-2	7,110	-0.03%
2024/02/27	28	98.35	8	99.58	99.10	20	7,026	0.28%
2024/02/26	0	0.00	1	92.30	95.00	-1	6,772	-0.01%
2024/02/23	1	93.00	11	93.21	93.00	-10	6,788	-0.15%
2024/02/22	1	94.80	1.1	95.24	95.00	0	6,773	0.00%
2024/02/21	0	0.00	2	93.00	93.00	-2	6,714	-0.03%
2024/02/20	2	91.55	0	0.00	91.80	2	6,741	0.03%
2024/02/19	63	93.93	4	93.28	93.50	59	6,698	0.88%
2024/02/16	6.1	92.63	1	92.30	92.20	5.1	6,681	0.08%
2024/02/15	30	90.12	0	0.00	89.40	30	6,526	0.46%
2024/02/05	4	83.13	0	0.00	85.00	4	6,402	0.06%
2024/02/02	0.3	83.40	2	83.00	83.00	-1.7	6,413	-0.03%
2024/01/31	0	0.00	1	84.30	85.30	-1	6,607	-0.02%
2024/01/30	2	86.00	2	86.70	86.00	0	6,603	0.00%
2024/01/26	2.2	86.59	3	86.77	86.30	-0.8	6,510	-0.01%
2024/01/25	4	86.45	6	86.67	86.60	-2	6,258	-0.03%
2024/01/24	2	81.00	62	79.75	81.00	-60	5,980	-1.00%
2024/01/23	60	79.40	8	79.20	80.20	52	5,918	0.88%
2024/01/19	3	76.60	3	78.20	76.60	0	5,925	0.00%
2024/01/18	1	76.50	1	77.20	77.60	0	5,991	0.00%
2024/01/17	0	0.00	1	76.20	76.50	-1	5,939	-0.02%
2024/01/16	1	76.90	0	0.00	76.70	1	5,965	0.02%
2024/01/11	0	0.00	1	75.00	75.30	-1	6,246	-0.02%
2024/01/10	1	74.10	0	0.00	73.90	1	6,349	0.02%
2024/01/09	2	75.20	0	0.00	75.00	2	6,516	0.03%
2024/01/08	0	0.00	1	75.40	75.20	-1	6,631	-0.02%
2024/01/04	0	0.00	2	75.40	75.40	-2	7,581	-0.03%
2023/12/29	0	0.00	50	75.50	76.00	-50	7,925	-0.63%
2023/12/28	1.3	75.68	0	0.00	75.20	1.3	7,924	0.02%
2023/12/27	2	75.50	0	0.00	75.60	2	7,956	0.03%
2023/12/26	2	75.50	0	0.00	75.60	2	8,100	0.02%
2023/12/25	1	75.90	0	0.00	75.50	1	8,187	0.01%
2023/12/22	0	0.00	3	76.60	75.80	-3	8,272	-0.04%
2023/12/20	2	77.90	1	77.50	77.50	1	8,518	0.01%
2023/12/19	3	78.10	54	78.12	78.00	-51	8,623	-0.59%
2023/12/18	7.7	80.85	266	79.65	79.20	-258.3	8,717	-2.96%	大賣/鉅額交易
2023/12/15	60	86.93	6	86.53	85.10	54	8,917	0.61%
2023/12/14	3	84.90	0	0.00	85.40	3	9,207	0.03%
2023/12/13	21	86.27	0	0.00	85.00	21	9,341	0.22%
2023/12/12	31	85.72	101	84.88	85.70	-70	9,540	-0.73%	大賣/
2023/12/08	92	84.34	22	84.35	84.30	70	10,803	0.65%
2023/12/07	40	87.04	2	85.20	84.60	38	11,091	0.34%
2023/12/06	358	86.51	4.1	86.44	87.00	354	11,074	3.20%	大買/鉅額交易
2023/12/05	0	0.00	6.1	80.92	82.40	-6.1	10,932	-0.06%
2023/12/04	0	77.90	0	0.00	77.50	0	10,741	0.00%
2023/12/01	0	0.00	1	77.00	76.90	-1	10,731	-0.01%
2023/11/30	1	74.20	0	0.00	74.40	1	10,764	0.01%
2023/11/29	1	77.30	0	0.00	75.40	1	10,846	0.01%
2023/11/27	2.2	74.29	2	75.00	74.00	0.2	11,148	0.00%
2023/11/22	2.1	75.93	0	0.00	76.10	2.1	11,677	0.02%
2023/11/20	0	0.00	21	76.49	76.80	-21	11,737	-0.18%
2023/11/17	2	77.50	2	76.85	77.50	0	11,717	0.00%
2023/11/15	1	79.60	2	79.80	78.40	-1	11,718	-0.01%
2023/11/14	1	78.90	1	78.70	78.40	0	11,909	0.00%
2023/11/10	0.2	78.50	4	78.65	78.50	-3.9	12,054	-0.03%
2023/11/09	5	79.96	1	79.90	80.00	4	12,198	0.03%
2023/11/08	5	79.80	0	0.00	79.60	5	12,125	0.04%
2023/11/03	9	76.90	1	75.80	75.80	8	12,169	0.07%
2023/11/02	3	76.23	2.1	74.60	76.80	0.9	12,184	0.01%
2023/11/01	1.1	71.96	1	71.60	74.00	0.1	12,171	0.00%
2023/10/31	4	75.05	3	73.80	73.30	1	12,129	0.01%
2023/10/30	6	77.00	0	0.00	75.30	6	12,236	0.05%
2023/10/27	0	0.00	7	76.29	76.40	-7	12,270	-0.06%
2023/10/26	2.1	76.86	15	76.82	76.40	-12.9	12,492	-0.10%
2023/10/25	2	78.80	5	78.88	78.00	-3	12,872	-0.02%
2023/10/24	3	78.07	2	78.30	78.30	1	13,004	0.01%
2023/10/23	0	0.00	12	77.60	78.90	-12	13,030	-0.09%
2023/10/20	4.2	79.36	55	78.81	78.30	-50.8	13,037	-0.39%
2023/10/19	10	81.65	71	81.66	81.70	-61	12,881	-0.47%
2023/10/18	88.4	83.24	12	82.73	82.60	76.4	12,732	0.60%
2023/10/17	39	83.70	21	83.70	82.50	18	12,638	0.14%
2023/10/16	7	83.57	9	83.83	83.80	-2	12,530	-0.02%
2023/10/13	37	84.05	9	83.89	83.40	28	12,524	0.22%
2023/10/12	72.1	83.38	35	84.43	86.70	37.1	12,159	0.30%
2023/10/11	0	0.00	4	78.68	78.90	-4	11,675	-0.03%
2023/10/06	3	77.90	7	78.30	77.60	-4	11,688	-0.03%
2023/10/05	4	79.10	2	79.70	78.30	2	11,633	0.02%
2023/10/04	1	77.00	3	76.97	77.00	-2	11,384	-0.02%
2023/10/03	10	78.55	10	78.90	78.70	0	11,338	0.00%
2023/10/02	1	78.30	0	0.00	77.80	1	11,267	0.01%
2023/09/28	2	78.60	1	78.50	78.30	1	11,140	0.01%
2023/09/27	0	0.00	6	79.70	78.80	-6	11,061	-0.05%
2023/09/26	6	79.60	6	79.45	78.30	0	10,993	0.00%
2023/09/21	4	78.70	2	77.50	77.90	2	10,568	0.02%
2023/09/20	4	79.28	39	78.64	78.00	-35	10,427	-0.34%
2023/09/19	90	78.96	70.1	78.76	79.10	19.9	10,103	0.20%
2023/09/18	0	0.00	1	75.50	76.40	-1	9,734	-0.01%
2023/09/15	11	73.20	6	73.90	74.10	5	9,723	0.05%
2023/09/14	17	77.18	7	76.71	75.60	10	9,681	0.10%
2023/09/13	25.1	74.96	24	75.45	74.40	1.1	9,230	0.01%
2023/09/12	7	73.67	9	73.70	73.50	-2	8,378	-0.02%
2023/09/11	0	0.00	1	72.40	72.40	-1	8,009	-0.01%
2023/09/08	2	69.70	24.1	70.11	69.80	-22.1	7,813	-0.28%
2023/09/07	2	67.40	9	68.52	67.40	-7	7,581	-0.09%
2023/09/06	9	67.91	3	68.40	67.90	6	7,495	0.08%
2023/09/05	1	67.70	0	0.00	68.00	1	7,469	0.01%
2023/09/04	18	67.61	6	68.52	68.10	12	7,466	0.16%
2023/08/31	12.1	67.70	83	66.78	67.90	-71	7,344	-0.97%
2023/08/30	112	64.15	59	65.34	66.30	53	7,127	0.74%	大買/
2023/08/29	3	62.77	1	63.70	63.90	2	6,711	0.03%
2023/08/24	0	0.00	2	60.10	61.50	-2	6,569	-0.03%
2023/08/22	2	61.90	0	0.00	61.20	2	6,479	0.03%
2023/08/21	1	62.10	1	61.70	61.90	0	6,483	0.00%
2023/08/18	4	62.88	6	62.83	61.40	-2	6,440	-0.03%
2023/08/17	13	62.22	32	61.98	62.00	-19	6,264	-0.30%
2023/08/16	4	61.83	0	0.00	62.00	4	6,275	0.06%
2023/08/15	2	62.10	18	61.80	61.90	-16	6,243	-0.26%
2023/08/14	0	0.00	1	58.20	59.00	-1	6,135	-0.02%
2023/08/11	0	0.00	3.1	59.74	60.20	-3.1	6,201	-0.05%
2023/08/10	1	60.00	0	0.00	60.10	1	6,153	0.02%
2023/08/09	2	60.20	0	0.00	60.00	2	6,082	0.03%
2023/08/08	1	60.00	2.1	59.97	60.10	-1.1	6,009	-0.02%
2023/08/07	6.1	59.12	5	59.60	59.30	1.1	5,993	0.02%
2023/08/02	10	62.05	10	59.20	59.50	0	5,890	0.00%
2023/08/01	5	61.26	1.1	59.85	61.00	3.9	5,821	0.07%
2023/07/31	0	0.00	1	61.50	60.60	-1	5,841	-0.02%
2023/07/28	4.1	59.03	2.1	61.01	60.60	2.1	5,704	0.04%
2023/07/27	11	56.35	24	56.23	56.90	-13	5,323	-0.24%
2023/07/26	20	54.80	3.1	55.06	54.80	16.9	5,187	0.33%
2023/07/25	5.1	52.72	4	54.50	54.50	1.1	5,107	0.02%
2023/07/24	0	0.00	1	51.80	51.90	-1	5,052	-0.02%
2023/07/20	0	0.00	10	53.00	53.00	-10	5,055	-0.20%
2023/07/19	15	54.30	15	52.93	52.60	0	5,071	0.00%
2023/07/18	10	55.00	0	0.00	54.10	10	5,041	0.20%
2023/07/14	2	53.60	0	0.00	53.20	2	5,022	0.04%
2023/07/06	1	51.10	0.5	51.40	51.10	0.5	5,426	0.01%
2023/07/05	2	52.10	0.4	52.10	51.80	1.6	5,437	0.03%
2023/07/04	1	52.40	0	0.00	52.40	1	5,440	0.02%
2023/06/29	0	0.00	1	52.30	51.80	-1	5,509	-0.02%
2023/06/28	0	0.00	1	51.80	52.20	-1	5,527	-0.02%
2023/06/27	4	51.80	1	52.50	51.10	3	5,539	0.05%
2023/06/26	2	53.85	2.7	53.29	53.30	-0.7	5,547	-0.01%
2023/06/21	3	56.10	8	55.61	56.30	-5	5,577	-0.09%
2023/06/20	8	55.08	1	56.10	54.50	7	5,629	0.12%
2023/06/19	1	53.70	2	52.80	53.60	-1	5,447	-0.02%
2023/06/16	1	54.70	0	0.00	54.00	1	5,456	0.02%
2023/06/14	3	53.33	8	53.31	53.40	-5	5,337	-0.09%
2023/06/12	0	0.00	1	50.60	50.90	-1	5,158	-0.02%
2023/06/08	1	51.30	0	0.00	50.30	1	5,234	0.02%
2023/06/07	0	0.00	1	49.95	50.30	-1	5,291	-0.02%
2023/06/05	0	0.00	1	51.50	51.40	-1	5,316	-0.02%
2023/06/02	3	49.80	0	0.00	49.95	3	5,210	0.06%
2023/05/29	2	50.00	2	50.40	49.90	0	5,219	0.00%
2023/05/26	5	49.73	6.6	49.69	49.60	-1.6	5,201	-0.03%
2023/05/25	1.6	49.82	0	0.00	49.65	1.6	5,204	0.03%
2023/05/24	5	50.00	1	49.90	50.20	4	5,189	0.08%
2023/05/23	5	50.50	0	0.00	49.90	5	5,174	0.10%
2023/05/22	4	51.18	3	51.10	51.10	1	5,114	0.02%
2023/05/19	1	49.80	0	0.00	49.35	1	5,005	0.02%
2023/05/18	7	49.68	3	50.58	49.55	4	4,976	0.08%
2023/05/17	718	49.99	14	49.75	50.60	704	4,882	14.42%	大買/鉅額交易
2023/05/16	7	48.84	0	0.00	48.20	7	4,762	0.15%
2023/05/12	1	46.70	0	0.00	47.50	1	4,744	0.02%
2023/05/11	1	46.70	0	0.00	46.70	1	4,756	0.02%
2023/05/10	1	48.00	0	0.00	48.20	1	4,743	0.02%
2023/05/09	3	48.35	0	0.00	48.10	3	4,743	0.06%
2023/05/04	27	50.72	27	50.10	49.30	0	4,532	0.00%
2023/05/03	707	49.22	2	49.98	49.95	705	4,414	15.97%	大買/鉅額交易
2023/04/28	1	48.15	1	47.65	47.65	0	4,439	0.00%
2023/04/25	0	0.00	1	47.25	46.55	-1	4,444	-0.02%
2023/04/24	0	0.00	2	46.70	47.05	-2	4,432	-0.05%
2023/04/20	1	47.15	1	47.45	47.15	0	4,409	0.00%
2023/04/19	13	49.17	11	49.06	48.80	2	4,417	0.05%
2023/04/18	8	49.13	11	49.18	49.10	-3	4,392	-0.07%
2023/04/17	1	49.30	0	0.00	48.85	1	4,298	0.02%
2023/04/13	600	47.30	0	0.00	47.20	600	4,197	14.30%	大買/鉅額交易
2023/04/12	4	47.34	0	0.00	47.80	4	4,239	0.09%
2023/04/11	5	46.90	6	46.99	46.95	-1	4,151	-0.02%
2023/04/10	0	0.00	2	46.45	46.55	-2	4,268	-0.05%
2023/03/24	2	46.70	1	47.05	46.70	1	4,680	0.02%
2023/03/23	6	46.84	25	46.75	46.80	-19	4,628	-0.41%
2023/03/22	7	45.39	5	45.55	45.45	2	4,491	0.04%
2023/03/21	0.1	45.20	5	45.30	45.10	-4.9	4,471	-0.11%
2023/03/17	1	44.75	0	0.00	44.25	1	4,481	0.02%
2023/03/15	0	0.00	2	45.20	45.20	-2	4,512	-0.04%
2023/03/13	1	44.40	0	0.00	44.50	1	4,539	0.02%
2023/03/10	32	45.97	9	45.92	45.75	23	4,576	0.50%
2023/03/09	1	45.40	0	0.00	45.15	1	4,729	0.02%
2023/03/02	0	0.00	1	42.65	43.05	-1	5,424	-0.02%
2023/03/01	1	42.05	0	0.00	42.05	1	5,459	0.02%
2023/02/24	2	43.70	0	0.00	43.65	2	5,436	0.04%
2023/02/23	0	0.00	1	44.10	44.35	-1	5,469	-0.02%
2023/02/22	3	43.63	0	0.00	43.55	3	5,580	0.05%
2023/02/20	9	44.81	5	44.56	44.50	4	5,985	0.07%
2023/02/16	0	0.00	1	43.90	44.05	-1	6,041	-0.02%
2023/02/14	0	0.00	2	43.90	43.40	-2	6,371	-0.03%
2023/02/13	1	43.50	0	0.00	43.55	1	6,501	0.02%
2023/02/07	4	44.90	4	44.85	44.95	0	6,572	0.00%
2023/02/06	4	45.10	4	44.65	44.65	0	6,577	0.00%
2023/02/02	1	45.55	1	45.45	45.70	0	6,572	0.00%
2023/02/01	0	0.00	1	45.20	45.20	-1	6,550	-0.02%
2023/01/31	0	0.00	2	44.75	45.00	-2	6,517	-0.03%
2023/01/30	4	43.85	4	43.95	43.95	0	6,457	0.00%
2023/01/17	4	43.41	1	42.90	42.90	3	6,403	0.05%
2023/01/12	2	42.73	2	42.70	42.75	0	6,463	0.00%
2023/01/11	1	43.00	3	43.42	43.10	-2	6,470	-0.03%
2023/01/10	2	43.95	25	43.69	43.40	-23	6,479	-0.35%
2023/01/09	0.2	43.65	3	43.53	43.35	-2.8	6,489	-0.04%
2023/01/06	0	0.00	1	42.90	43.35	-1	6,560	-0.02%
2023/01/03	5	43.05	0	0.00	42.85	5	6,697	0.07%
2022/12/30	6	43.48	2	43.58	43.10	4	6,744	0.06%
2022/12/29	5	41.75	0	0.00	41.80	5	6,648	0.08%
2022/12/28	17	42.74	2	42.98	43.00	15	6,607	0.23%
2022/12/27	2	42.00	0	0.00	42.10	2	6,436	0.03%
2022/12/21	4	41.78	4	41.25	41.10	0	6,560	0.00%
2022/12/20	2	42.65	2	42.75	41.80	0	6,524	0.00%
2022/12/16	1	46.10	0	0.00	45.00	1	6,475	0.02%
2022/12/05	0	0.00	0	49.10	49.00	0	6,657	0.00%
2022/12/02	1	49.50	31	49.16	48.75	-30	6,845	-0.44%
2022/12/01	30	49.45	11	49.44	49.30	19	6,743	0.28%
2022/11/30	62	48.08	211	47.33	47.45	-149	6,486	-2.30%	大賣/鉅額交易
2022/11/29	153.3	48.46	11	48.50	48.45	142.3	6,264	2.27%	大買/鉅額交易
2022/11/28	6	44.38	10	44.12	45.60	-4	5,836	-0.07%
2022/11/24	24	45.57	0	0.00	45.55	24	6,021	0.40%
2022/11/23	0	0.00	1	45.35	45.75	-1	6,048	-0.02%
2022/11/22	1	45.85	0	0.00	45.40	1	6,080	0.02%
2022/11/18	12	45.73	11	46.60	45.70	1	6,287	0.02%
2022/11/17	1	46.30	1	46.10	46.25	0	6,192	0.00%
2022/11/16	2	45.55	0	0.00	45.60	2	6,087	0.03%
2022/11/10	1	42.65	4	42.65	42.65	-3	6,419	-0.05%
2022/11/08	2	46.20	169	46.38	46.30	-167	6,513	-2.56%	大賣/鉅額交易
2022/11/07	2	46.30	2	45.90	45.80	0	6,541	0.00%
2022/11/04	5	45.89	2	45.70	46.25	3	6,759	0.04%
2022/11/03	4	45.35	4	45.70	45.55	0	6,966	0.00%
2022/11/02	2	45.90	2	45.90	45.85	0	7,251	0.00%
2022/10/31	2	45.15	2	45.20	45.25	0	7,401	0.00%
2022/10/27	2	45.38	2	45.60	46.20	0	7,656	0.00%
2022/10/26	0	0.00	20	44.85	45.00	-20	7,732	-0.26%
2022/10/19	2	48.40	2	48.00	47.60	0	8,023	0.00%
2022/10/14	2	48.20	2	48.55	48.20	0	8,313	0.00%
2022/10/11	0	46.60	0	0.00	46.70	0	8,920	0.00%
2022/10/07	2	48.55	2	48.15	47.95	0	9,551	0.00%
2022/10/05	2	49.25	2	48.45	48.30	0	9,662	0.00%
2022/10/03	2	48.10	2	48.45	48.45	0	9,870	0.00%
2022/09/30	4	48.39	4	47.90	48.30	0	10,286	0.00%
2022/09/29	4	50.15	4	50.03	49.75	0	10,594	0.00%
2022/09/28	2	52.20	17	49.69	49.20	-15	10,701	-0.14%
2022/09/27	4	51.10	10	50.66	51.80	-6	10,802	-0.06%
2022/09/26	0	0.00	18	51.00	51.20	-18	10,912	-0.17%
2022/09/23	0	0.00	21	53.14	53.00	-21	11,102	-0.19%
2022/09/22	1	55.80	1	55.70	55.40	0	11,296	0.00%
2022/09/19	2	54.90	5	54.20	54.20	-3	12,151	-0.02%
2022/09/16	5	55.38	6	54.98	54.50	-1	12,249	-0.01%
2022/09/15	7	56.06	7	55.63	55.60	0	12,093	0.00%
2022/09/14	0	0.00	1	55.50	55.70	-1	12,156	-0.01%
2022/09/13	10	55.25	12	54.75	54.80	-2	12,357	-0.02%
2022/09/12	22	53.70	1	54.70	53.70	21	12,441	0.17%
2022/09/08	8	54.65	15	54.80	55.10	-7	12,638	-0.06%
2022/09/06	3	52.40	2	52.40	52.30	1	13,265	0.01%
2022/09/05	20	52.56	4	52.25	52.20	16	13,346	0.12%
2022/09/02	0	0.00	1	54.40	54.40	-1	13,472	-0.01%
2022/09/01	5	54.30	5	54.90	54.70	0	13,454	0.00%
2022/08/31	5	53.28	8	54.11	54.60	-3	13,455	-0.02%
2022/08/30	2	51.90	2	52.40	52.50	0	13,462	0.00%
2022/08/29	11	51.30	6	51.20	51.20	5	13,606	0.04%
2022/08/26	4	52.70	4	53.25	52.80	0	13,688	0.00%
2022/08/25	6	52.27	6	52.27	52.10	0	13,683	0.00%
2022/08/24	6	51.38	3	51.40	51.40	3	13,712	0.02%
2022/08/23	6	50.53	6	51.45	51.50	0	13,797	0.00%
2022/08/22	6	51.70	6	51.50	51.50	0	13,985	0.00%
2022/08/19	16	52.47	17	52.91	52.10	-1	14,008	-0.01%
2022/08/18	16	51.54	16	52.08	53.10	0	13,952	0.00%
2022/08/17	36	51.27	9	50.74	51.20	27	13,787	0.20%
2022/08/16	14	49.70	16	50.12	50.10	-2	13,623	-0.01%
2022/08/15	5	49.60	5	48.00	49.60	0	13,684	0.00%
2022/08/11	1	48.35	1	48.75	47.55	0	13,889	0.00%
2022/08/10	11	50.77	8	50.00	49.10	3	13,809	0.02%
2022/08/09	1	50.80	5	50.78	51.20	-4	13,667	-0.03%
2022/08/05	10	48.91	10	49.03	48.90	0	13,233	0.00%
2022/08/03	3	49.60	1	49.70	47.50	2	12,998	0.02%
2022/08/02	0	0.00	1	49.65	49.65	-1	12,834	-0.01%
2022/08/01	1	50.50	1	50.10	50.00	0	12,739	0.00%
2022/07/29	3	49.68	6	49.65	50.20	-3	12,641	-0.02%
2022/07/28	3	48.75	0	0.00	48.65	3	12,437	0.02%
2022/07/27	0	0.00	1	49.00	48.95	-1	12,339	-0.01%
2022/07/26	7	48.80	7	48.80	48.80	0	12,280	0.00%
2022/07/25	10	48.90	10	48.78	48.80	0	12,195	0.00%
2022/07/22	1	48.40	0	0.00	48.20	1	12,099	0.01%
2022/07/21	1	46.70	1	46.90	47.50	0	11,869	0.00%
2022/07/20	9	47.88	9	47.38	47.25	0	11,752	0.00%
2022/07/19	1	47.95	1	46.30	46.60	0	11,544	0.00%
2022/07/18	16	49.64	13	48.92	48.15	3	11,246	0.03%
2022/07/15	292	50.26	8	51.04	51.20	284	10,807	2.63%	大買/鉅額交易
2022/07/14	2	46.98	2	47.03	47.50	0	10,124	0.00%
2022/07/13	1	48.50	1	47.45	47.35	0	9,930	0.00%
2022/07/12	0	0.00	10	47.75	47.65	-10	9,829	-0.10%
2022/07/11	14	49.24	0	0.00	48.65	14	9,693	0.14%
2022/07/08	25	51.22	25	50.09	49.40	0	9,525	0.00%
2022/07/07	12	48.22	12.4	48.37	50.40	-0.4	9,052	0.00%
2022/07/06	5	46.58	5	47.20	46.25	0	8,636	0.00%
2022/07/05	1	47.90	0	0.00	47.10	1	8,479	0.01%
2022/07/04	12	46.25	6	45.35	45.25	6	8,261	0.07%
2022/07/01	2.4	47.99	5	46.36	46.60	-2.6	8,087	-0.03%
2022/06/30	3	50.00	3	48.73	49.35	0	7,822	0.00%
2022/06/29	12	49.63	18	49.47	51.80	-6	7,470	-0.08%
2022/06/28	32	47.67	67	47.26	48.35	-35	6,889	-0.51%
2022/06/27	47	45.44	10	46.30	46.25	37	6,584	0.56%
2022/06/24	2	46.15	2	44.95	44.55	0	6,385	0.00%
2022/06/23	0	0.00	2	44.70	44.50	-2	6,204	-0.03%
2022/06/22	0	0.00	38	44.50	44.50	-38	6,034	-0.63%
2022/06/21	2	45.20	25	45.44	45.25	-23	5,862	-0.39%
2022/06/20	0	0.00	21	42.78	42.65	-21	5,573	-0.38%
2022/06/17	2	44.90	0	0.00	44.90	2	5,365	0.04%
2022/06/16	27	43.96	32	44.39	43.90	-5	5,048	-0.10%
2022/06/15	26	43.62	9	43.19	43.80	17	4,540	0.37%
2022/06/14	1	40.35	2	40.30	41.20	-1	4,137	-0.02%
2022/06/13	2	42.28	2	41.98	41.90	0	4,009	0.00%
2022/06/09	5	41.35	0	0.00	41.40	5	3,768	0.13%
2022/06/08	1	41.15	7	41.69	41.80	-6	3,655	-0.16%
2022/06/07	0	0.00	2	40.90	40.65	-2	3,489	-0.06%
2022/06/06	11	40.50	10	40.83	39.65	1	3,297	0.03%
2022/06/02	2	41.08	2	40.98	41.10	0	3,126	0.00%
2022/06/01	8	40.35	11	39.92	39.95	-3	2,883	-0.10%
2022/05/31	5	39.50	50	39.21	40.00	-45	2,761	-1.63%
2022/05/30	1	39.20	0	0.00	39.90	1	2,622	0.04%
2022/05/27	5	38.80	8	38.43	38.50	-3	2,370	-0.13%
2022/05/26	20	39.44	13	39.22	38.65	7	2,288	0.31%
2022/05/25	1	39.20	11	38.72	38.70	-10	2,139	-0.47%
2022/05/24	16	38.54	22	38.98	38.50	-6	1,983	-0.30%
2022/05/23	2	38.83	3	38.40	38.80	-1	1,843	-0.05%
2022/05/20	25	37.94	5	37.90	38.15	20	1,458	1.37%
2022/05/19	31	37.24	4	37.19	37.20	27	1,133	2.38%
2022/05/18	3	35.20	2	36.45	36.65	1	964	0.10%
2022/04/27	0	0.00	0	32.50	32.65	0	684	0.00%
2022/04/26	0	32.65	0	0.00	33.00	0	687	0.00%
2022/04/21	0	0.00	0.4	33.80	34.10	-0.4	692	-0.06%
2022/03/16	0	0.00	1	31.15	31.30	-1	595	-0.17%
2022/02/16	0.1	32.80	0	0.00	32.85	0.1	586	0.02%
2022/01/11	0	0.00	1	32.65	32.60	-1	656	-0.15%
2022/01/07	0	0.00	10	32.75	32.65	-10	657	-1.52%
2021/12/22	1	32.60	0	0.00	32.60	1	671	0.15%
2021/12/15	0.1	33.15	0	0.00	32.90	0.1	655	0.02%
2021/12/08	0.1	33.40	0	0.00	33.20	0.1	674	0.01%
2021/11/30	2	32.80	0	0.00	32.70	2	682	0.29%
2021/11/19	2	33.30	0	0.00	33.25	2	637	0.31%
2021/10/26	0	0.00	1	33.85	33.85	-1	758	-0.13%
2021/10/19	0.1	34.95	0	0.00	35.00	0.1	998	0.01%
2021/10/04	0	33.00	0	0.00	33.05	0	1,151	0.00%
2021/09/23	1	34.50	0	0.00	34.30	1	1,270	0.08%
2021/08/18	0	0.00	3	33.50	34.20	-3	1,700	-0.18%
2021/08/16	0	0.00	45	34.50	34.40	-45	1,725	-2.61%
2021/08/10	0	0.00	50	35.05	34.90	-50	1,709	-2.93%
2021/08/06	2	35.85	0	0.00	35.85	2	1,728	0.12%
2021/08/02	0	0.00	1	36.30	36.50	-1	1,807	-0.06%
2021/07/29	0	0.00	1	37.25	37.30	-1	1,791	-0.06%
2021/07/26	2	38.00	0	0.00	38.05	2	1,804	0.11%
2021/07/23	99	38.47	5	38.20	38.50	94	1,762	5.33%
2021/07/21	0	0.00	13	36.70	36.25	-13	1,608	-0.81%
2021/07/20	13	36.81	0	0.00	36.65	13	1,613	0.81%
2021/07/19	5	37.00	0	0.00	37.15	5	1,608	0.31%
2021/07/16	0	0.00	2	36.80	37.40	-2	1,627	-0.12%
2021/07/12	0	0.00	1.1	35.76	36.00	-1.1	1,853	-0.06%
2021/07/05	1	35.85	0	0.00	35.85	1	1,950	0.05%
2021/07/02	0	0.00	10	36.40	36.20	-10	1,971	-0.51%
2021/07/01	0	0.00	2	36.55	36.50	-2	1,994	-0.10%
2021/06/25	0	0.00	5	35.88	35.55	-5	1,925	-0.26%
2021/06/18	1	32.90	0	0.00	32.60	1	1,809	0.06%
2021/06/17	2	33.20	2	33.30	33.10	0	1,775	0.00%
2021/06/15	10	34.30	0	0.00	34.35	10	1,728	0.58%
2021/06/09	0	0.00	1	33.65	33.60	-1	1,769	-0.06%
2021/06/08	1	33.90	0	0.00	33.90	1	1,791	0.06%
2021/05/28	0	0.00	1	32.60	32.80	-1	1,772	-0.06%
2021/05/25	1	32.35	0	0.00	32.35	1	1,798	0.06%
2021/05/19	0	0.00	25	32.53	32.30	-25	1,810	-1.38%
2021/05/18	1	32.60	1	32.40	32.50	0	1,820	0.00%
2021/05/13	2	32.90	0	0.00	32.80	2	1,809	0.11%
2021/05/12	0	0.00	1	32.90	33.40	-1	1,792	-0.06%
2021/05/10	3	36.95	0	0.00	36.90	3	1,739	0.17%
2021/05/07	0	0.00	0	36.65	36.85	0	1,747	0.00%
2021/05/05	1	36.10	0	0.00	36.45	1	1,757	0.06%
2021/05/04	5	36.00	0	0.00	35.85	5	1,766	0.28%
2021/05/03	17	37.59	0	0.00	37.15	17	1,737	0.98%
2021/04/29	0	0.00	1	38.15	38.05	-1	1,741	-0.06%
2021/04/23	10	38.20	0	0.00	38.00	10	1,740	0.57%
2021/04/22	8	38.31	7.3	38.90	37.95	0.8	1,771	0.04%
2021/04/21	12	39.40	0	0.00	39.30	12	1,729	0.69%
2021/04/20	4.3	39.45	0.2	39.40	39.85	4.1	1,717	0.24%
2021/04/19	0	0.00	1	39.95	40.00	-1	1,672	-0.06%
2021/04/16	2	37.95	1	37.95	38.50	1	1,573	0.06%
2021/04/12	2	36.55	0	0.00	36.85	2	1,494	0.13%
2021/04/08	1	36.10	0	0.00	36.35	1	1,496	0.07%
2021/04/07	0.1	35.75	0	0.00	35.65	0.1	1,474	0.01%
2021/03/24	0	0.00	2	36.55	36.60	-2	1,407	-0.14%
2021/03/22	0.1	37.15	0	0.00	36.95	0.1	1,413	0.01%
2021/03/17	2	37.15	0	0.00	36.85	2	1,419	0.14%
2021/03/12	4	36.55	0	0.00	35.90	4	1,366	0.29%
2021/02/23	0	0.00	0	36.80	36.70	0	1,267	0.00%
2021/02/22	0	35.75	0	0.00	36.40	0	1,238	0.00%
2021/02/18	16	35.38	0	0.00	35.50	16	1,203	1.33%
2021/01/26	0	0.00	2	35.05	34.90	-2	1,099	-0.18%
2021/01/20	2	35.70	0	0.00	35.60	2	1,038	0.19%
2021/01/18	2	36.65	0	0.00	36.65	2	1,034	0.19%
2021/01/15	1	38.15	0	0.00	37.40	1	1,013	0.10%
2021/01/14	2	38.58	0	0.00	38.95	2	987	0.20%
2021/01/13	0	0.00	5	39.10	39.45	-5	991	-0.50%
2021/01/12	0	0.00	0.2	38.85	38.70	-0.2	982	-0.02%
2021/01/11	0	0.00	5	39.84	39.45	-5	982	-0.51%
2021/01/06	2	38.53	30	38.50	38.50	-28	980	-2.86%
2021/01/05	6	39.85	0.2	39.85	39.95	5.8	950	0.61%
2021/01/04	0	0.00	0.1	40.20	40.20	-0.1	913	-0.01%
2020/12/31	6	38.99	6	39.14	39.00	0	870	0.00%
2020/12/28	0	0.00	1	38.75	38.80	-1	836	-0.12%
2020/12/23	0.5	37.30	0	0.00	37.80	0.5	823	0.06%
2020/12/10	0	0.00	8	38.10	37.85	-8	839	-0.95%
2020/12/09	0	0.00	11	38.46	38.40	-11	831	-1.32%
2020/12/03	1	38.75	0	0.00	38.60	1	880	0.11%
2020/12/02	5	38.90	0	0.00	38.75	5	888	0.56%
2020/11/16	2	38.25	0	0.00	38.30	2	1,042	0.19%
2020/11/12	10	38.55	1	38.35	38.35	9	1,069	0.84%
2020/11/09	2	38.40	5	38.70	38.45	-3	1,089	-0.28%
2020/11/04	2	38.90	0	0.00	38.70	2	1,101	0.18%
2020/11/03	1	38.10	0	0.00	38.30	1	1,108	0.09%
2020/11/02	1	38.05	0	0.00	38.05	1	1,140	0.09%
2020/10/30	0	0.00	5	38.15	37.70	-5	1,157	-0.43%
2020/10/29	2	38.40	0	0.00	38.30	2	1,154	0.17%
2020/10/28	0	0.00	20	38.80	38.25	-20	1,156	-1.73%
2020/10/27	5	39.10	15	39.47	39.20	-10	1,146	-0.87%
2020/10/26	0	0.00	5	39.85	39.75	-5	1,145	-0.44%
2020/10/23	8	39.45	0	0.00	39.35	8	1,136	0.70%
2020/10/22	0	0.00	24	39.48	39.50	-24	1,142	-2.10%
2020/10/16	2	37.80	0	0.00	37.80	2	1,077	0.19%
2020/09/28	1	35.95	0	0.00	35.70	1	1,131	0.09%
2020/09/21	0	0.00	10	37.75	37.90	-10	1,127	-0.89%
2020/09/03	11	39.34	4	39.25	39.25	7	1,303	0.54%
2020/09/02	9	39.01	1	39.50	38.60	8	1,305	0.61%
2020/09/01	45	38.77	18	39.02	39.25	27	1,319	2.05%
2020/08/31	21	38.54	0	0.00	38.70	21	1,311	1.60%
2020/08/21	10	36.10	0	0.00	36.25	10	1,371	0.73%
2020/08/18	5	37.63	10	37.75	37.65	-5	1,392	-0.36%
2020/08/17	10	37.18	2	37.45	37.10	8	1,406	0.57%
2020/08/11	2	37.80	0	0.00	37.70	2	1,521	0.13%
2020/08/10	0	0.00	1	37.30	37.55	-1	1,522	-0.07%
2020/08/06	3	37.25	1	37.25	37.50	2	1,561	0.13%
2020/08/05	1	35.40	2	36.10	36.20	-1	1,595	-0.06%
2020/07/28	1	34.30	0	0.00	34.25	1	1,706	0.06%
2020/07/24	10	36.05	0	0.00	36.00	10	1,745	0.57%
2020/07/23	7	36.65	0	0.00	36.65	7	1,754	0.40%
2020/07/22	5	36.60	0	0.00	36.80	5	1,775	0.28%
2020/07/15	0	0.00	8	36.70	36.80	-8	1,798	-0.44%
2020/07/07	2	37.60	0	0.00	37.80	2	1,876	0.11%
2020/07/06	8	37.78	0	0.00	37.95	8	1,910	0.42%
2020/06/29	2	36.38	0	0.00	36.45	2	1,996	0.10%
2020/06/23	2	37.93	355	37.29	37.50	-353	2,049	-17.23%	大賣/鉅額交易
2020/06/22	2	39.80	0	0.00	39.80	2	2,023	0.10%
2020/06/17	0	0.00	2	39.90	40.00	-2	2,037	-0.10%
2020/06/16	0	0.00	1	39.15	39.40	-1	2,064	-0.05%
2020/06/12	1	37.60	0	0.00	38.70	1	2,106	0.05%
2020/06/11	1	39.50	0	0.00	38.80	1	2,125	0.05%
2020/06/10	30	39.05	3	39.30	39.45	27	2,131	1.27%
2020/06/09	0	0.00	1	39.65	39.60	-1	2,137	-0.05%
2020/06/08	0	0.00	1	40.25	40.30	-1	2,128	-0.05%
2020/06/05	0	0.00	1	41.00	41.05	-1	2,087	-0.05%
2020/06/04	10	39.70	11	39.94	39.80	-1	2,069	-0.05%
2020/06/03	0	0.00	1	38.85	38.85	-1	2,039	-0.05%
2020/06/01	0	0.00	3	38.00	38.00	-3	1,985	-0.15%
2020/05/29	4	36.68	21	37.18	36.50	-17	1,966	-0.86%
2020/05/28	0	0.00	8	37.45	37.20	-8	1,961	-0.41%
2020/05/27	29	37.97	0	0.00	37.80	29	1,967	1.47%
2020/05/26	0	0.00	2	38.60	38.35	-2	1,971	-0.10%
2020/05/25	2	37.05	0	0.00	37.40	2	1,945	0.10%
2020/05/22	0	0.00	1	37.60	37.65	-1	1,939	-0.05%
2020/05/21	1	38.10	0	0.00	37.60	1	1,908	0.05%
2020/05/20	0	0.00	115	36.51	37.50	-115	1,833	-6.27%	大賣/鉅額交易
2020/05/19	1	36.05	58	36.51	36.35	-57	1,798	-3.17%
2020/05/18	29	35.75	0	0.00	35.50	29	1,781	1.63%
2020/05/15	6	35.26	0	0.00	34.80	6	1,770	0.34%
2020/05/14	20	35.35	0	0.00	35.30	20	1,758	1.14%
2020/05/13	55	35.96	0	0.00	36.00	55	1,747	3.15%
2020/05/12	60	36.62	1	36.45	36.95	59	1,723	3.42%
2020/05/11	0	0.00	1	35.35	35.75	-1	1,659	-0.06%
2020/05/06	1	34.10	0	0.00	34.00	1	1,605	0.06%
2020/05/04	1	34.75	0	0.00	34.70	1	1,560	0.06%
2020/04/17	1	34.05	0	0.00	33.70	1	1,477	0.07%
2020/04/09	1	34.30	0	0.00	33.65	1	1,367	0.07%
2020/03/31	1	33.15	1	32.95	32.00	0	1,248	0.00%
2020/03/24	1	29.10	0	0.00	29.05	1	1,095	0.09%
2020/03/20	5	28.95	0	0.00	28.50	5	1,121	0.45%
2020/02/17	0	0.00	10	41.80	41.65	-10	1,111	-0.90%
2020/02/07	1	41.20	0	0.00	40.95	1	1,127	0.09%
2020/02/03	0	0.00	10	41.60	40.90	-10	1,136	-0.88%
2020/01/31	1	42.25	0	0.00	42.60	1	1,127	0.09%
2020/01/30	1	43.15	0	0.00	41.75	1	1,128	0.09%
2020/01/16	1	46.75	0	0.00	46.75	1	1,136	0.09%
2020/01/07	0	0.00	1	45.70	46.30	-1	1,260	-0.08%
2020/01/06	2	45.65	0	0.00	45.50	2	1,264	0.16%
2019/12/20	0	0.00	2	47.10	47.00	-2	1,312	-0.15%
2019/12/17	2	46.03	0	0.00	46.00	2	1,352	0.15%
2019/11/21	0	0.00	10	45.36	45.40	-10	1,415	-0.71%
2019/11/05	0	0.00	3	46.85	46.70	-3	1,458	-0.21%
2019/10/04	0	0.00	1	47.10	46.95	-1	1,508	-0.07%
2019/10/03	1	47.60	0	0.00	47.85	1	1,538	0.06%
2019/09/27	0.9	47.00	0	0.00	46.90	0.9	1,556	0.06%
2019/09/24	10	48.30	0	0.00	48.10	10	1,596	0.63%
2019/09/20	0	0.00	5	48.75	48.55	-5	1,570	-0.32%
2019/09/18	0	0.00	1	49.20	49.20	-1	1,490	-0.07%
2019/09/16	0	0.00	10	48.21	48.60	-10	1,432	-0.70%
2019/09/12	5	47.90	1	48.20	48.30	4	1,413	0.28%
2019/09/11	11	47.80	5	47.30	47.80	6	1,398	0.43%
2019/09/10	0	0.00	3	46.10	46.15	-3	1,350	-0.22%
2019/09/05	0	0.00	2	46.75	46.60	-2	1,340	-0.15%
2019/09/03	0	0.00	2	47.45	46.45	-2	1,357	-0.15%
2019/09/02	5	47.12	1	47.00	47.30	4	1,359	0.29%
2019/08/29	0	0.00	1	46.05	46.00	-1	1,313	-0.08%
2019/08/28	1	45.60	1	45.85	45.85	0	1,300	0.00%
2019/08/27	3	44.90	0	0.00	44.15	3	1,281	0.23%
2019/08/20	0	0.00	1	44.30	44.45	-1	1,269	-0.08%
2019/08/15	1	42.30	0	0.00	41.85	1	1,246	0.08%
2019/08/06	10	44.13	0	0.00	44.15	10	1,274	0.78%
2019/08/01	2	44.78	0	0.00	44.65	2	1,312	0.15%
2019/07/31	0	0.00	1	46.00	45.75	-1	1,318	-0.08%
2019/07/30	0	0.00	1	46.35	45.75	-1	1,336	-0.07%
2019/07/25	1	45.55	0	0.00	45.50	1	1,594	0.06%
2019/07/24	2	44.53	20	45.00	44.55	-18	1,674	-1.07%
2019/07/23	0	0.00	10	45.90	45.65	-10	1,690	-0.59%
2019/07/19	10	45.73	5	45.55	45.75	5	1,791	0.28%
2019/07/18	20	47.60	48	47.67	47.70	-28	1,825	-1.53%
2019/07/09	0	0.00	6	46.17	45.50	-6	2,272	-0.26%
2019/07/08	2	44.58	28	44.34	44.40	-26	2,266	-1.15%
2019/07/05	80	45.51	0	0.00	45.85	80	2,265	3.53%
2019/07/04	5	45.60	0	0.00	45.80	5	2,278	0.22%
2019/07/02	0	0.00	5	45.00	45.90	-5	2,288	-0.22%
2019/06/21	0	0.00	2	43.75	44.10	-2	2,293	-0.09%
2019/06/19	0	0.00	4	43.23	43.30	-4	2,289	-0.17%
2019/06/18	4	43.09	0	0.00	43.00	4	2,277	0.18%
2019/06/11	0	0.00	1	41.35	40.90	-1	2,460	-0.04%
2019/06/10	0	0.00	20	41.28	41.35	-20	2,450	-0.82%
2019/06/06	0	0.00	21	42.25	42.10	-21	2,444	-0.86%
2019/06/05	2	43.30	0	0.00	42.50	2	2,447	0.08%
2019/05/30	0	0.00	1	43.85	43.80	-1	2,611	-0.04%
2019/05/29	11	43.74	0	0.00	43.70	11	2,625	0.42%
2019/05/28	1	43.15	0	0.00	43.70	1	2,641	0.04%
2019/05/09	0	0.00	2	42.30	42.55	-2	2,636	-0.08%
2019/05/07	0	0.00	10	44.00	44.20	-10	2,597	-0.38%
2019/05/06	0	0.00	24	44.16	43.55	-24	2,572	-0.93%
2019/05/02	6	44.18	3	45.53	45.70	3	2,436	0.12%
2019/04/30	15	44.20	10.1	43.88	44.10	4.9	2,282	0.21%
2019/04/26	10	44.00	0	0.00	43.80	10	2,156	0.46%
2019/04/25	3	44.07	2	43.85	44.10	1	2,141	0.05%
2019/04/23	2	43.75	52	43.78	43.75	-50	2,046	-2.44%
2019/04/22	4	44.84	4	44.20	44.15	0	1,978	0.00%
2019/04/19	59	43.92	0	0.00	44.50	59	1,898	3.11%
2019/04/18	6	43.38	6	43.22	43.20	0	1,823	0.00%
2019/04/17	11	43.26	5	43.44	43.70	6	1,731	0.35%
2019/04/15	2	42.90	5	42.90	41.95	-3	1,561	-0.19%
2019/04/12	0	0.00	9	41.63	41.00	-9	1,445	-0.62%
2019/04/11	0	0.00	13	41.48	41.00	-13	1,411	-0.92%
2019/04/08	0.2	40.85	0	0.00	40.85	0.2	1,342	0.02%
2019/04/01	10	40.45	0	0.00	40.45	10	1,301	0.77%
2019/03/27	0	0.00	25	39.46	39.55	-25	1,269	-1.97%
2019/03/26	0	0.00	1	39.30	39.40	-1	1,275	-0.08%
2019/03/25	0	0.00	10	40.35	40.30	-10	1,231	-0.81%
2019/03/22	3	41.23	0	0.00	41.00	3	1,222	0.25%
2019/03/21	1	41.85	0	0.00	41.80	1	1,207	0.08%
2019/03/20	16	41.83	2	41.55	41.95	14	1,217	1.15%
2019/03/18	0	0.00	1	40.20	40.35	-1	1,048	-0.10%
2019/03/07	0	0.00	20	40.84	39.20	-20	1,080	-1.85%
2019/03/06	0	0.00	6	38.75	40.10	-6	1,018	-0.59%
2019/02/27	0	0.00	5	38.00	38.40	-5	994	-0.50%
2019/02/25	0	0.00	1	38.65	38.85	-1	985	-0.10%
2019/02/22	1	38.25	0	0.00	38.25	1	980	0.10%
2019/01/22	5	39.25	0	0.00	39.20	5	1,278	0.39%
2019/01/17	0	0.00	1	40.00	39.80	-1	1,306	-0.08%
2019/01/16	16	39.89	54	39.65	39.60	-38	1,292	-2.94%
2019/01/15	111	39.27	12	39.28	39.25	99	1,278	7.74%	大買/
2018/11/16	0	0.00	35	41.35	41.40	-35	1,274	-2.75%
2018/11/15	0	0.00	2	37.00	37.65	-2	1,115	-0.18%
2018/10/26	0	0.00	10	33.85	33.50	-10	1,208	-0.83%
2018/10/25	1	34.15	0	0.00	33.60	1	1,239	0.08%
2018/10/24	5	35.27	0	0.00	35.35	5	1,244	0.40%
2018/10/23	3	35.90	0	0.00	35.50	3	1,245	0.24%
2018/10/22	0	0.00	1	36.15	35.90	-1	1,245	-0.08%
2018/10/19	0	0.00	10	35.64	35.75	-10	1,251	-0.80%
2018/10/18	0	0.00	4	35.85	36.20	-4	1,230	-0.33%
2018/10/16	1	38.50	0	0.00	38.80	1	1,207	0.08%
2018/10/15	1	40.00	0	0.00	40.00	1	1,233	0.08%
2018/10/12	2	40.45	0	0.00	40.75	2	1,285	0.16%
2018/10/11	1	41.00	0	0.00	40.40	1	1,344	0.07%
2018/10/05	1	40.50	0	0.00	40.60	1	1,446	0.07%
2018/09/21	10	43.50	0	0.00	43.55	10	1,600	0.62%
2018/09/13	0	0.00	3	41.30	41.40	-3	1,635	-0.18%
2018/08/30	1	44.20	0	0.00	44.20	1	1,749	0.06%
2018/08/28	2	44.40	2	44.35	44.40	0	1,758	0.00%
2018/08/14	0	0.00	2	45.20	45.20	-2	1,783	-0.11%
2018/08/13	5	45.90	7	45.47	45.55	-2	1,795	-0.11%
2018/08/09	0	0.00	2	45.55	45.35	-2	1,763	-0.11%
2018/08/07	1	46.30	0	0.00	46.20	1	1,761	0.06%
2018/08/06	0	0.00	1	46.35	46.65	-1	1,754	-0.06%
2018/08/02	5	46.71	1	46.80	46.70	4	1,745	0.23%
2018/07/31	1	44.75	0	0.00	45.00	1	1,632	0.06%
2018/07/30	0	0.00	1	44.20	44.20	-1	1,610	-0.06%
2018/07/25	0	0.00	2	44.38	44.05	-2	1,586	-0.13%
2018/07/24	1	44.60	17	45.36	44.35	-16	1,586	-1.01%
2018/07/20	3	45.12	0	0.00	44.75	3	1,524	0.20%
2018/07/18	3	43.45	0	0.00	43.55	3	1,430	0.21%
2018/07/17	12	44.64	0	0.00	44.45	12	1,361	0.88%
2018/07/16	15	44.95	0	0.00	44.35	15	1,288	1.16%
2018/07/10	6	43.50	6	42.70	43.50	0	1,208	0.00%
2018/07/09	4	42.50	15	42.40	42.55	-11	1,189	-0.92%
2018/07/06	5	42.35	0	0.00	43.00	5	1,157	0.43%
2018/07/05	10	44.70	0	0.00	43.35	10	1,148	0.87%
2018/07/02	0	0.00	10	46.45	46.45	-10	1,091	-0.92%
2018/06/15	1	49.55	0	0.00	49.00	1	987	0.10%
2018/05/31	2	50.40	0	0.00	50.60	2	859	0.23%
2018/05/30	0	0.00	1	50.50	50.70	-1	848	-0.12%
2018/05/28	1	51.00	0	0.00	51.20	1	858	0.12%
2018/05/09	2	52.30	2	52.90	52.30	0	905	0.00%
2018/05/08	12	52.57	2	54.10	52.40	10	928	1.08%
2018/05/03	0	0.00	6	53.40	53.00	-6	1,063	-0.56%
2018/05/02	0	0.00	2	53.30	52.90	-2	1,073	-0.19%
2018/04/27	10	53.78	2	53.80	54.10	8	1,113	0.72%
2018/04/18	5	53.70	0	0.00	53.40	5	1,234	0.40%
2018/04/16	0	0.00	1	55.10	55.30	-1	1,249	-0.08%
2018/04/12	0	0.00	5	54.30	54.30	-5	1,327	-0.38%
2018/04/11	2	54.90	3	54.87	54.90	-1	1,339	-0.07%
2018/04/10	2	54.20	2	54.10	54.20	0	1,321	0.00%
2018/04/09	2	53.60	1	54.00	54.00	1	1,330	0.08%
2018/04/02	3	52.50	2	52.40	52.60	1	1,335	0.07%
2018/03/30	0	0.00	10	52.40	52.40	-10	1,350	-0.74%
2018/03/28	0	0.00	10	52.24	52.50	-10	1,380	-0.72%
2018/03/26	4	51.50	0	0.00	52.00	4	1,402	0.29%
2018/03/23	1	52.10	0	0.00	51.90	1	1,410	0.07%
2018/03/22	4	53.20	0	0.00	53.20	4	1,416	0.28%
2018/03/14	0	0.00	1	54.20	54.30	-1	1,497	-0.07%
2018/03/09	2	53.10	2	52.50	53.10	0	1,517	0.00%
2018/02/27	0	0.00	60	52.50	52.50	-60	1,586	-3.78%
2018/02/23	60	53.21	0	0.00	53.10	60	1,600	3.75%
2018/02/22	1	52.60	0	0.00	52.50	1	1,636	0.06%
2018/02/21	1	52.40	0	0.00	52.90	1	1,658	0.06%
2018/02/06	1	51.60	0	0.00	50.40	1	1,748	0.06%
2018/01/31	1	53.00	0	0.00	53.70	1	1,843	0.05%
2018/01/30	1	53.00	0	0.00	52.70	1	1,837	0.05%
2018/01/29	0	0.00	1	54.80	54.70	-1	1,768	-0.06%
2018/01/26	1	55.00	0	0.00	55.00	1	1,774	0.06%
2018/01/22	1	56.00	5	56.10	56.10	-4	1,781	-0.22%
2018/01/19	0	0.00	30	56.70	56.90	-30	1,772	-1.69%
2018/01/18	1	56.80	0	0.00	56.80	1	1,793	0.06%
2018/01/17	0	0.00	1	57.20	57.20	-1	1,805	-0.06%
2018/01/16	4	56.00	30	56.10	56.40	-26	1,807	-1.44%
2018/01/09	2	57.00	2	58.30	57.00	0	2,040	0.00%
2018/01/08	4	58.80	2	58.70	58.50	2	2,059	0.10%
2018/01/05	5	57.60	0	0.00	58.30	5	2,036	0.25%
2018/01/03	0	0.00	2	58.60	57.80	-2	2,154	-0.09%