東陽 (1319)-國泰-松江券商分點個股進出

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
123.5
漲跌
▼3.5
漲幅
-2.76%
成交量
4,732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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/04/19	9	124.05	3	123.67	123.50	6	8,733	0.07%
2024/04/18	4	127.12	6	131.17	127.00	-2	8,689	-0.02%
2024/04/17	5.1	129.64	8	130.56	129.50	-2.9	8,644	-0.03%
2024/04/16	3.3	127.59	8.1	128.47	126.50	-4.8	8,566	-0.06%
2024/04/15	1	130.50	4	128.38	127.50	-3	8,496	-0.04%
2024/04/12	13	129.35	29.1	129.39	131.50	-16.1	8,436	-0.19%
2024/04/11	5	120.10	0	121.50	123.00	5	8,281	0.06%
2024/04/10	0	0.00	2.3	123.03	123.00	-2.3	8,247	-0.03%
2024/04/09	0.1	123.50	6	124.08	122.50	-5.9	8,271	-0.07%
2024/04/08	0.4	120.62	6	122.00	122.00	-5.6	8,292	-0.07%
2024/04/03	7.6	121.08	8	121.25	120.50	-0.4	8,321	0.00%
2024/04/02	1.6	126.41	1	123.50	123.50	0.6	8,351	0.01%
2024/04/01	6	122.09	7	122.14	123.00	-1	8,269	-0.01%
2024/03/29	8	121.56	5	123.38	125.00	3	8,172	0.04%
2024/03/28	8	126.12	19.2	126.33	125.00	-11.1	7,772	-0.14%
2024/03/27	10	120.30	7.5	121.46	125.00	2.5	7,544	0.03%
2024/03/26	3.6	116.17	29	115.67	118.50	-25.5	7,452	-0.34%
2024/03/25	3	117.83	2	119.00	118.50	1	7,349	0.01%
2024/03/22	2	117.50	18	118.03	118.00	-16	7,349	-0.22%
2024/03/21	22.1	118.87	9	119.00	120.00	13.1	7,461	0.18%
2024/03/20	60.1	121.89	12.1	120.43	121.50	48	7,495	0.64%
2024/03/19	21	124.32	22.2	124.37	126.50	-1.2	7,299	-0.02%
2024/03/18	18.2	120.65	13	121.23	125.00	5.2	7,083	0.07%
2024/03/15	12.1	111.89	11	112.51	115.50	1.1	6,842	0.02%
2024/03/14	16	113.25	17.1	112.38	112.00	-1	6,713	-0.02%
2024/03/13	42.1	109.50	50	110.96	113.00	-7.9	6,648	-0.12%
2024/03/12	17	102.34	6.2	106.15	108.00	10.8	6,662	0.16%
2024/03/11	58	98.13	35	98.80	98.40	23	7,003	0.33%
2024/03/08	15.2	96.26	38	96.69	96.50	-22.9	7,192	-0.32%
2024/03/07	14.1	99.71	6	100.50	99.90	8.1	7,136	0.11%
2024/03/06	4	102.75	4	102.63	103.00	0	7,100	0.00%
2024/03/05	67	101.07	74	100.09	100.00	-7	7,102	-0.10%
2024/03/04	2	99.55	1.1	100.00	99.60	1	7,154	0.01%
2024/03/01	1.1	101.48	7.1	101.35	100.50	-6	7,162	-0.08%
2024/02/29	44.1	97.49	48	98.43	98.90	-3.9	7,110	-0.05%
2024/02/27	71	100.19	59	99.29	99.10	12	7,026	0.17%
2024/02/26	5	94.30	3	93.87	95.00	2	6,772	0.03%
2024/02/23	27	93.77	15	94.89	93.00	12	6,788	0.18%
2024/02/22	13	93.93	14	94.86	95.00	-1	6,773	-0.01%
2024/02/21	38	92.70	44	92.83	93.00	-6	6,714	-0.09%
2024/02/20	38	91.00	38	91.51	91.80	0	6,741	0.00%
2024/02/19	3	93.80	5.2	94.03	93.50	-2.2	6,698	-0.03%
2024/02/16	13	93.02	11.2	92.64	92.20	1.8	6,681	0.03%
2024/02/15	18	88.49	6.2	88.03	89.40	11.8	6,526	0.18%
2024/02/05	53.2	83.90	54	84.81	85.00	-0.8	6,402	-0.01%
2024/02/02	0.3	83.40	0	0.00	83.00	0.3	6,413	0.00%
2024/02/01	1	84.70	0.5	84.60	84.10	0.5	6,515	0.01%
2024/01/31	0.2	84.10	0	0.00	85.30	0.2	6,607	0.00%
2024/01/30	2	85.80	1.1	86.72	86.00	0.9	6,603	0.01%
2024/01/29	4	86.68	20	86.21	86.70	-16	6,570	-0.24%
2024/01/26	11	86.83	20.1	86.35	86.30	-9.1	6,510	-0.14%
2024/01/25	10.1	84.10	29.5	85.16	86.60	-19.4	6,258	-0.31%
2024/01/24	64.1	80.55	65.8	81.78	81.00	-1.7	5,980	-0.03%
2024/01/23	1.2	78.67	1.2	80.08	80.20	0	5,918	0.00%
2024/01/22	0.1	75.80	1	75.80	76.00	-0.9	5,865	-0.02%
2024/01/19	0	0.00	0.3	76.73	76.60	-0.3	5,925	-0.01%
2024/01/18	1.3	75.80	8	77.46	77.60	-6.7	5,991	-0.11%
2024/01/17	6	76.50	1	77.50	76.50	5	5,939	0.08%
2024/01/16	14.1	77.35	13	76.75	76.70	1.1	5,965	0.02%
2024/01/15	1	74.70	11	75.68	76.10	-10	5,930	-0.17%
2024/01/10	3.1	74.24	0	0.00	73.90	3.1	6,349	0.05%
2024/01/09	2.1	74.91	3	75.03	75.00	-1	6,516	-0.01%
2024/01/08	1	76.00	0	0.00	75.20	1	6,631	0.02%
2024/01/05	5	75.10	7	75.24	75.10	-2	7,021	-0.03%
2024/01/04	2	75.50	0	0.00	75.40	2	7,581	0.03%
2024/01/03	1	75.30	3	76.43	76.50	-2	7,683	-0.03%
2024/01/02	4.2	76.40	7	77.07	75.60	-2.8	7,724	-0.04%
2023/12/29	1.1	75.94	3	75.50	76.00	-1.9	7,925	-0.02%
2023/12/28	10.2	74.88	0	0.00	75.20	10.2	7,924	0.13%
2023/12/27	0.1	76.02	0	0.00	75.60	0.1	7,956	0.00%
2023/12/26	1	75.80	8	76.00	75.60	-7	8,100	-0.09%
2023/12/25	14.2	75.77	9	75.87	75.50	5.2	8,187	0.06%
2023/12/22	0.1	76.82	0	0.00	75.80	0.1	8,272	0.00%
2023/12/21	5.1	76.77	3	77.17	76.10	2.1	8,426	0.02%
2023/12/20	10	78.80	0	0.00	77.50	10	8,518	0.12%
2023/12/19	26	78.24	39	77.68	78.00	-13	8,623	-0.15%
2023/12/18	62.6	80.40	68.1	81.41	79.20	-5.5	8,717	-0.06%
2023/12/15	6	87.62	8	86.83	85.10	-2	8,917	-0.02%
2023/12/14	1.2	85.23	0	0.00	85.40	1.2	9,207	0.01%
2023/12/13	0	0.00	26	85.45	85.00	-26	9,341	-0.28%
2023/12/12	8	85.80	7.2	85.26	85.70	0.8	9,540	0.01%
2023/12/11	11.1	85.78	6	86.05	85.40	5	9,941	0.05%
2023/12/08	9.1	84.59	7.1	84.46	84.30	2.1	10,803	0.02%
2023/12/07	71.1	86.53	66.1	85.19	84.60	5	11,091	0.05%
2023/12/06	35.4	85.34	30	85.82	87.00	5.4	11,074	0.05%
2023/12/05	15.1	81.40	19.5	81.06	82.40	-4.4	10,932	-0.04%
2023/12/04	10	78.02	3	77.60	77.50	7	10,741	0.07%
2023/12/01	0.1	75.10	17	76.55	76.90	-16.9	10,731	-0.16%
2023/11/30	14	74.66	2	74.50	74.40	12	10,764	0.11%
2023/11/29	7	76.50	1	75.60	75.40	6	10,846	0.06%
2023/11/28	3.1	76.07	2.5	76.16	76.50	0.6	10,865	0.01%
2023/11/27	4	74.63	2.2	74.51	74.00	1.8	11,148	0.02%
2023/11/24	2.5	74.91	0	0.00	75.40	2.5	11,582	0.02%
2023/11/22	9	75.82	5	75.58	76.10	4	11,677	0.03%
2023/11/21	3	77.10	10	77.40	76.50	-7	11,653	-0.06%
2023/11/20	1	77.00	0	0.00	76.80	1	11,737	0.01%
2023/11/17	22.2	77.41	9	77.57	77.50	13.2	11,717	0.11%
2023/11/16	2	79.20	8	78.43	78.20	-6	11,690	-0.05%
2023/11/15	2	78.85	1.2	79.49	78.40	0.8	11,718	0.01%
2023/11/14	13	78.08	0	0.00	78.40	13	11,909	0.11%
2023/11/13	11	78.80	11	78.46	78.40	0	11,994	0.00%
2023/11/10	5	78.82	3	78.20	78.50	2	12,054	0.02%
2023/11/09	20	80.47	19	80.53	80.00	1	12,198	0.01%
2023/11/08	9	79.42	8	79.99	79.60	1	12,125	0.01%
2023/11/07	0.2	78.30	4	77.43	79.00	-3.8	12,094	-0.03%
2023/11/06	3.1	76.70	5	76.90	76.80	-1.9	12,110	-0.02%
2023/11/03	1	77.10	1	76.20	75.80	0	12,169	0.00%
2023/11/02	9	76.31	0	76.80	76.80	9	12,184	0.07%
2023/11/01	3	72.53	4	72.98	74.00	-1	12,171	-0.01%
2023/10/31	2	74.20	6	74.40	73.30	-4	12,129	-0.03%
2023/10/30	1	75.40	1	75.20	75.30	0	12,236	0.00%
2023/10/27	0	75.90	2	76.80	76.40	-2	12,270	-0.02%
2023/10/26	3	76.70	1.4	77.01	76.40	1.6	12,492	0.01%
2023/10/25	0.1	78.70	3.4	78.81	78.00	-3.3	12,872	-0.03%
2023/10/24	3	77.84	1	77.30	78.30	2	13,004	0.02%
2023/10/23	3.3	78.36	1	78.70	78.90	2.3	13,030	0.02%
2023/10/20	14	79.14	10.1	78.76	78.30	3.9	13,037	0.03%
2023/10/19	3	81.87	5	81.44	81.70	-2	12,881	-0.02%
2023/10/18	4	83.65	2.1	82.90	82.60	2	12,732	0.02%
2023/10/17	10.1	83.54	13.1	83.03	82.50	-3	12,638	-0.02%
2023/10/16	13.5	84.07	11	84.04	83.80	2.5	12,530	0.02%
2023/10/13	22	83.80	24	83.77	83.40	-2	12,524	-0.02%
2023/10/12	43.1	84.31	46	84.14	86.70	-2.9	12,159	-0.02%
2023/10/11	15	78.71	9	78.44	78.90	6	11,675	0.05%
2023/10/06	14	78.57	9	78.87	77.60	5	11,688	0.04%
2023/10/05	14.1	79.90	10	80.07	78.30	4.1	11,633	0.04%
2023/10/04	4.1	77.78	3	77.00	77.00	1.1	11,384	0.01%
2023/10/03	13	78.81	13	78.74	78.70	0	11,338	0.00%
2023/10/02	0.2	77.20	6.2	77.43	77.80	-6	11,267	-0.05%
2023/09/28	1.2	79.09	2	78.50	78.30	-0.8	11,140	-0.01%
2023/09/27	2	78.20	6	78.65	78.80	-4	11,061	-0.04%
2023/09/26	7.1	79.05	7	79.11	78.30	0.1	10,993	0.00%
2023/09/25	30	79.22	29.2	78.83	78.80	0.8	10,825	0.01%
2023/09/22	4	77.33	7.5	77.17	79.40	-3.5	10,682	-0.03%
2023/09/21	18.5	78.23	11.1	77.95	77.90	7.4	10,568	0.07%
2023/09/20	75.1	79.42	88	79.00	78.00	-12.9	10,427	-0.12%
2023/09/19	60	78.70	57	79.30	79.10	3	10,103	0.03%
2023/09/18	40	75.41	38.1	75.83	76.40	1.9	9,734	0.02%
2023/09/15	17	73.65	37.1	73.07	74.10	-20	9,723	-0.21%
2023/09/14	57.1	76.55	66.2	76.75	75.60	-9.2	9,681	-0.09%
2023/09/13	78.2	76.93	59.6	77.01	74.40	18.7	9,230	0.20%
2023/09/12	56.7	74.04	56	74.07	73.50	0.7	8,378	0.01%
2023/09/11	20.7	71.74	36	71.98	72.40	-15.3	8,009	-0.19%
2023/09/08	61	70.06	52	69.88	69.80	9	7,813	0.12%
2023/09/07	2	68.75	5.1	68.53	67.40	-3.1	7,581	-0.04%
2023/09/06	2	68.00	9.6	68.13	67.90	-7.6	7,495	-0.10%
2023/09/05	6	67.73	12	67.53	68.00	-6	7,469	-0.08%
2023/09/04	8	67.68	12	67.81	68.10	-4	7,466	-0.05%
2023/09/01	11	67.10	22	67.32	66.40	-11	7,352	-0.15%
2023/08/31	33	67.73	36	68.12	67.90	-3	7,344	-0.04%
2023/08/30	32.1	65.75	26	65.77	66.30	6.1	7,127	0.09%
2023/08/29	16	63.58	12.1	63.09	63.90	3.9	6,711	0.06%
2023/08/28	8	62.31	1	61.60	61.20	7	6,591	0.11%
2023/08/25	0	0.00	2	61.75	62.10	-2	6,593	-0.03%
2023/08/24	5	60.44	7.3	60.95	61.50	-2.3	6,569	-0.03%
2023/08/22	0.1	62.00	7	61.59	61.20	-6.9	6,479	-0.11%
2023/08/21	5	62.18	0	0.00	61.90	5	6,483	0.08%
2023/08/18	24	62.71	5	61.78	61.40	19	6,440	0.30%
2023/08/17	6	61.37	6	61.82	62.00	0	6,264	0.00%
2023/08/16	13	61.28	2.5	61.44	62.00	10.5	6,275	0.17%
2023/08/15	5.3	61.95	24.3	61.40	61.90	-19.1	6,243	-0.31%
2023/08/14	7.3	59.06	1.2	58.95	59.00	6.1	6,135	0.10%
2023/08/11	4.1	59.69	4.9	60.24	60.20	-0.8	6,201	-0.01%
2023/08/10	1.3	60.51	12	60.54	60.10	-10.7	6,153	-0.17%
2023/08/09	13	60.11	7	60.10	60.00	6	6,082	0.10%
2023/08/08	7.8	59.40	29	59.56	60.10	-21.2	6,009	-0.35%
2023/08/07	1.1	58.61	2	58.55	59.30	-0.9	5,993	-0.02%
2023/08/04	14	58.09	8	58.18	58.30	6	5,944	0.10%
2023/08/02	15.3	60.47	19	60.30	59.50	-3.7	5,890	-0.06%
2023/08/01	26.1	61.29	13.7	61.02	61.00	12.4	5,821	0.21%
2023/07/31	36.8	61.60	19.2	60.97	60.60	17.7	5,841	0.30%
2023/07/28	122	60.58	117	60.22	60.60	5	5,704	0.09%	大買/大賣/
2023/07/27	7	56.44	5.5	56.55	56.90	1.5	5,323	0.03%
2023/07/26	1.7	54.95	4	54.55	54.80	-2.3	5,187	-0.04%
2023/07/25	0.1	54.50	5	53.86	54.50	-4.9	5,107	-0.10%
2023/07/24	2.1	51.98	0	0.00	51.90	2.1	5,052	0.04%
2023/07/20	3	52.97	7	53.41	53.00	-4	5,055	-0.08%
2023/07/19	11.1	53.86	1.1	52.50	52.60	10.1	5,071	0.20%
2023/07/18	2.1	54.41	2	54.25	54.10	0.1	5,041	0.00%
2023/07/14	1	53.70	3	53.97	53.20	-2	5,022	-0.04%
2023/07/13	1	52.30	17	53.04	53.90	-16	5,074	-0.32%
2023/07/12	5	51.38	6	51.43	51.40	-1	5,092	-0.02%
2023/07/11	13	51.70	0	0.00	51.40	13	5,126	0.25%
2023/07/10	6.1	51.07	0	0.00	51.30	6.1	5,213	0.12%
2023/07/07	1	51.90	0	0.00	51.90	1	5,363	0.02%
2023/07/06	2.1	51.59	0	0.00	51.10	2.1	5,426	0.04%
2023/07/05	0	0.00	7	52.79	51.80	-7	5,437	-0.13%
2023/07/04	10	52.38	4	52.40	52.40	6	5,440	0.11%
2023/07/03	5	52.50	2	52.70	52.40	3	5,498	0.05%
2023/06/30	4	52.00	4	52.30	52.70	0	5,499	0.00%
2023/06/29	1	51.70	1	51.90	51.80	0	5,509	0.00%
2023/06/28	0	0.00	1	52.40	52.20	-1	5,527	-0.02%
2023/06/27	2	51.30	1	51.30	51.10	1	5,539	0.02%
2023/06/26	5	53.72	2	53.90	53.30	3	5,547	0.05%
2023/06/21	12	55.74	26	56.08	56.30	-14	5,577	-0.25%
2023/06/20	16	55.17	22	55.00	54.50	-6	5,629	-0.11%
2023/06/19	6	52.77	2	52.80	53.60	4	5,447	0.07%
2023/06/16	8	54.60	5	54.44	54.00	3	5,456	0.05%
2023/06/15	8	53.53	15	54.12	54.20	-7	5,348	-0.13%
2023/06/14	15	53.57	4	53.55	53.40	11	5,337	0.21%
2023/06/13	9.7	52.42	9.3	52.15	52.40	0.4	5,239	0.01%
2023/06/12	3	50.93	2.2	50.78	50.90	0.8	5,158	0.02%
2023/06/09	1	51.10	1	51.00	51.10	0	5,174	0.00%
2023/06/08	6	51.18	3	50.63	50.30	3	5,234	0.06%
2023/06/07	0	0.00	4	50.35	50.30	-4	5,291	-0.08%
2023/06/06	2	50.90	5	50.62	50.20	-3	5,348	-0.06%
2023/06/05	2	51.70	6	51.47	51.40	-4	5,316	-0.08%
2023/06/02	6	49.69	0	0.00	49.95	6	5,210	0.12%
2023/06/01	0	0.00	3	49.68	49.55	-3	5,180	-0.06%
2023/05/31	2	49.75	0	0.00	49.50	2	5,173	0.04%
2023/05/30	5	49.55	0	0.00	49.90	5	5,155	0.10%
2023/05/25	2	49.43	8	49.87	49.65	-6	5,204	-0.12%
2023/05/24	7	50.06	5	49.88	50.20	2	5,189	0.04%
2023/05/23	3	50.20	1.3	50.50	49.90	1.7	5,174	0.03%
2023/05/22	1	50.50	25	50.30	51.10	-24	5,114	-0.47%
2023/05/19	13	49.60	0.1	49.75	49.35	12.9	5,005	0.26%
2023/05/18	48.3	50.15	40	49.78	49.55	8.3	4,976	0.17%
2023/05/17	2	49.90	16	49.49	50.60	-14	4,882	-0.29%
2023/05/16	24	48.55	8	48.79	48.20	16	4,762	0.34%
2023/05/15	1	48.45	1	47.70	48.45	0	4,733	0.00%
2023/05/12	8	47.18	31	46.88	47.50	-23	4,744	-0.48%
2023/05/11	8	47.18	31	46.88	46.70	-23	4,756	-0.48%
2023/05/10	11	48.13	0	0.00	48.20	11	4,743	0.23%
2023/05/09	14	48.48	0	0.00	48.10	14	4,743	0.30%
2023/05/08	23.3	48.98	25	50.14	48.80	-1.7	4,720	-0.04%
2023/05/05	0	0.00	12	50.18	50.80	-12	4,630	-0.26%
2023/05/04	19	49.49	17	50.13	49.30	2	4,532	0.04%
2023/05/03	3	48.90	19	48.98	49.95	-16	4,414	-0.36%
2023/05/02	7	48.43	0	0.00	48.55	7	4,394	0.16%
2023/04/28	16	47.97	1	48.20	47.65	15	4,439	0.34%
2023/04/27	0	0.00	4	47.06	47.75	-4	4,449	-0.09%
2023/04/26	4	46.35	0	0.00	46.70	4	4,439	0.09%
2023/04/21	1	45.90	4	46.50	46.05	-3	4,423	-0.07%
2023/04/20	1	47.60	5.5	47.80	47.15	-4.5	4,409	-0.10%
2023/04/19	0	0.00	1	49.05	48.80	-1	4,417	-0.02%
2023/04/18	3.4	49.28	9.5	49.30	49.10	-6.1	4,392	-0.14%
2023/04/17	11.1	48.45	4.6	48.79	48.85	6.5	4,298	0.15%
2023/04/14	1	47.65	7.1	47.43	47.30	-6.1	4,181	-0.15%
2023/04/13	2	47.15	2	47.30	47.20	0	4,197	0.00%
2023/04/12	10	48.00	2	46.95	47.80	8	4,239	0.19%
2023/04/11	13	46.87	1	47.10	46.95	12	4,151	0.29%
2023/04/10	6	46.73	3	46.52	46.55	3	4,268	0.07%
2023/04/07	1	46.25	0	0.00	46.50	1	4,251	0.02%
2023/04/06	10	45.25	3	44.70	45.65	7	4,295	0.16%
2023/03/31	0	0.00	1	46.45	46.20	-1	4,236	-0.02%
2023/03/30	0	0.00	2	46.58	46.55	-2	4,270	-0.05%
2023/03/29	2	46.18	0	0.00	46.50	2	4,330	0.05%
2023/03/27	3	46.38	2	46.10	45.85	1	4,504	0.02%
2023/03/24	7	46.84	16.4	46.75	46.70	-9.4	4,680	-0.20%
2023/03/23	17	46.56	9	46.84	46.80	8	4,628	0.17%
2023/03/22	12	45.45	2	45.48	45.45	10	4,491	0.22%
2023/03/21	7	45.35	4	45.20	45.10	3	4,471	0.07%
2023/03/20	1	44.40	5	44.45	44.45	-4	4,418	-0.09%
2023/03/17	13	45.29	9	44.72	44.25	4	4,481	0.09%
2023/03/16	7.2	45.15	1	45.45	45.10	6.2	4,479	0.14%
2023/03/15	1	44.90	1	45.00	45.20	0	4,512	0.00%
2023/03/14	0	0.00	10	44.20	43.80	-10	4,521	-0.22%
2023/03/13	7	43.76	3	44.35	44.50	4	4,539	0.09%
2023/03/10	7	45.97	12	45.66	45.75	-5	4,576	-0.11%
2023/03/09	13	45.42	12	45.50	45.15	1	4,729	0.02%
2023/03/08	4	44.56	3	44.59	44.90	1	4,911	0.02%
2023/03/02	1	43.05	3	43.10	43.05	-2	5,424	-0.04%
2023/03/01	2	41.70	1	42.10	42.05	1	5,459	0.02%
2023/02/20	0	0.00	3	44.70	44.50	-3	5,985	-0.05%
2023/02/17	4	44.51	2	44.55	44.60	2	6,006	0.03%
2023/02/16	0	0.00	3	44.00	44.05	-3	6,041	-0.05%
2023/02/10	4	43.73	1	44.00	43.50	3	6,587	0.05%
2023/02/09	1	44.00	0	0.00	44.50	1	6,579	0.02%
2023/02/06	1	44.65	1	44.65	44.65	0	6,577	0.00%
2023/02/03	0	0.00	7	45.08	44.45	-7	6,598	-0.11%
2023/02/02	3	45.70	0	0.00	45.70	3	6,572	0.05%
2023/02/01	1	45.10	4.2	44.71	45.20	-3.2	6,550	-0.05%
2023/01/31	0.2	44.79	1	44.65	45.00	-0.8	6,517	-0.01%
2023/01/30	3	43.50	2	43.95	43.95	1	6,457	0.02%
2023/01/17	5	43.26	3	43.55	42.90	2	6,403	0.03%
2023/01/16	0	0.00	3	42.80	43.10	-3	6,379	-0.05%
2023/01/12	3	42.67	7	42.53	42.75	-4	6,463	-0.06%
2023/01/10	4	43.84	3	43.77	43.40	1	6,479	0.02%
2023/01/09	6	43.60	27.1	43.46	43.35	-21.1	6,489	-0.32%
2023/01/06	1.1	42.87	1	43.20	43.35	0.1	6,560	0.00%
2023/01/05	6	43.15	6	42.42	42.30	0	6,675	0.00%
2023/01/04	0	0.00	30	43.15	43.15	-30	6,681	-0.45%
2023/01/03	3	43.58	2	42.90	42.85	1	6,697	0.01%
2022/12/30	11	42.97	11	43.34	43.10	0	6,744	0.00%
2022/12/29	12	41.64	1	41.75	41.80	11	6,648	0.17%
2022/12/28	13.2	42.86	4	43.13	43.00	9.2	6,607	0.14%
2022/12/27	3	42.03	2	41.83	42.10	1	6,436	0.02%
2022/12/26	22	41.58	2	41.83	41.75	20	6,460	0.31%
2022/12/23	3	40.85	23	41.15	41.05	-20	6,496	-0.31%
2022/12/22	1	41.00	1	41.00	40.90	0	6,515	0.00%
2022/12/21	2	41.25	4	41.39	41.10	-2	6,560	-0.03%
2022/12/20	7	42.69	1	42.10	41.80	6	6,524	0.09%
2022/12/19	3	43.57	2.1	43.29	42.65	0.9	6,489	0.01%
2022/12/16	27	46.33	16	46.73	45.00	11	6,475	0.17%
2022/12/15	5	49.55	11	49.28	49.20	-6	6,271	-0.10%
2022/12/14	3	48.28	5	48.72	49.00	-2	6,218	-0.03%
2022/12/13	5	47.80	0	0.00	47.35	5	6,231	0.08%
2022/12/12	1	47.40	7	48.02	48.00	-6	6,280	-0.10%
2022/12/09	6	48.35	3	48.38	47.90	3	6,586	0.05%
2022/12/08	3	47.27	22	47.45	48.15	-19	6,618	-0.29%
2022/12/07	9.1	47.89	8.1	47.57	46.80	1	6,633	0.02%
2022/12/06	9.2	48.43	5	48.32	48.65	4.2	6,629	0.06%
2022/12/05	20	49.19	14	48.97	49.00	6	6,657	0.09%
2022/12/02	16.1	49.16	18	49.19	48.75	-1.9	6,845	-0.03%
2022/12/01	21	49.17	52.2	49.34	49.30	-31.2	6,743	-0.46%
2022/11/30	15.2	47.66	10	47.72	47.45	5.2	6,486	0.08%
2022/11/29	124	47.39	91	47.52	48.45	33	6,264	0.53%	大買/
2022/11/28	0	0.00	3	44.43	45.60	-3	5,836	-0.05%
2022/11/25	4	45.55	0	0.00	45.05	4	5,874	0.07%
2022/11/24	8	45.83	1	45.55	45.55	7	6,021	0.12%
2022/11/23	1	45.75	1	45.75	45.75	0	6,048	0.00%
2022/11/22	2	45.88	6	45.38	45.40	-4	6,080	-0.07%
2022/11/21	1	45.50	5	45.90	45.95	-4	6,253	-0.06%
2022/11/18	32.1	45.98	6	45.95	45.70	26.1	6,287	0.42%
2022/11/17	28	46.09	7	46.01	46.25	21	6,192	0.34%
2022/11/16	45	45.73	49	45.76	45.60	-4	6,087	-0.07%
2022/11/15	5	43.60	1	43.50	44.15	4	5,849	0.07%
2022/11/14	2	43.38	0	0.00	43.75	2	6,002	0.03%
2022/11/11	1	43.50	2	43.60	43.40	-1	6,266	-0.02%
2022/11/10	7	42.61	3	42.77	42.65	4	6,419	0.06%
2022/11/09	2	45.30	1	45.70	44.90	1	6,511	0.02%
2022/11/08	13	47.67	13	47.21	46.30	0	6,513	0.00%
2022/11/04	2	45.23	2	45.60	46.25	0	6,759	0.00%
2022/11/03	1	45.20	1	45.40	45.55	0	6,966	0.00%
2022/11/02	2	45.85	1	46.00	45.85	1	7,251	0.01%
2022/10/31	1	45.10	1	45.35	45.25	0	7,401	0.00%
2022/10/28	3	45.30	0	0.00	44.85	3	7,523	0.04%
2022/10/25	0	0.00	2	45.30	44.95	-2	7,788	-0.03%
2022/10/21	0	0.00	1	46.10	45.65	-1	8,025	-0.01%
2022/10/20	1	45.30	0	0.00	45.70	1	8,028	0.01%
2022/10/18	1	47.65	11	47.96	48.20	-10	8,077	-0.12%
2022/10/17	0	0.00	1	47.30	47.55	-1	8,265	-0.01%
2022/10/14	2	48.43	1	47.80	48.20	1	8,313	0.01%
2022/10/12	0	0.00	1	47.05	47.25	-1	8,509	-0.01%
2022/10/11	4	46.74	1.1	47.41	46.70	3	8,920	0.03%
2022/10/06	0	0.00	3	48.80	49.05	-3	9,610	-0.03%
2022/10/05	0	0.00	2	49.60	48.30	-2	9,662	-0.02%
2022/10/04	3	49.17	14	49.23	48.95	-11	9,744	-0.11%
2022/10/03	0	0.00	3	48.68	48.45	-3	9,870	-0.03%
2022/09/30	7	47.51	6	47.94	48.30	1	10,286	0.01%
2022/09/28	2	50.05	0	49.35	49.20	2	10,701	0.02%
2022/09/27	1.1	51.12	1	51.40	51.80	0.1	10,802	0.00%
2022/09/26	0	0.00	2	51.80	51.20	-2	10,912	-0.02%
2022/09/23	5	53.68	1	53.10	53.00	4	11,102	0.04%
2022/09/22	2	54.76	2	55.60	55.40	0	11,296	0.00%
2022/09/21	0	0.00	20	55.10	55.10	-20	11,807	-0.17%
2022/09/20	1	55.30	1	55.50	55.50	0	12,068	0.00%
2022/09/19	2	55.10	1	54.20	54.20	1	12,151	0.01%
2022/09/16	30	55.78	16	55.52	54.50	14	12,249	0.11%
2022/09/15	6	55.62	9	56.23	55.60	-3	12,093	-0.02%
2022/09/14	0	0.00	3	55.63	55.70	-3	12,156	-0.02%
2022/09/13	4	54.80	4	55.15	54.80	0	12,357	0.00%
2022/09/12	28	54.79	27	54.03	53.70	1	12,441	0.01%
2022/09/08	6	54.38	10	55.04	55.10	-4	12,638	-0.03%
2022/09/07	15	52.40	0	0.00	52.70	15	12,896	0.12%
2022/09/06	1	52.00	1	52.20	52.30	0	13,265	0.00%
2022/09/05	2	53.15	1	53.10	52.20	1	13,346	0.01%
2022/09/02	3	55.30	2	54.40	54.40	1	13,472	0.01%
2022/09/01	3	54.67	0	0.00	54.70	3	13,454	0.02%
2022/08/31	2	54.20	7	54.21	54.60	-5	13,455	-0.04%
2022/08/30	4	51.88	22	52.04	52.50	-18	13,462	-0.13%
2022/08/29	1	51.30	0	0.00	51.20	1	13,606	0.01%
2022/08/26	26	53.12	7	53.16	52.80	19	13,688	0.14%
2022/08/25	1	52.50	0	0.00	52.10	1	13,683	0.01%
2022/08/23	7	50.87	4	51.08	51.50	3	13,797	0.02%
2022/08/22	0	0.00	3	51.70	51.50	-3	13,985	-0.02%
2022/08/19	16	52.54	1	53.10	52.10	15	14,008	0.11%
2022/08/18	23	52.50	16	51.88	53.10	7	13,952	0.05%
2022/08/17	14	51.22	37.1	50.91	51.20	-23.1	13,787	-0.17%
2022/08/16	16	49.63	18	49.80	50.10	-2	13,623	-0.01%
2022/08/15	1.1	48.17	4	49.08	49.60	-3	13,684	-0.02%
2022/08/12	1	47.35	3	47.53	47.55	-2	13,861	-0.01%
2022/08/11	19	47.84	32	48.26	47.55	-13	13,889	-0.09%
2022/08/10	46	50.78	3	51.30	49.10	43	13,809	0.31%
2022/08/09	12	51.00	36	50.66	51.20	-24	13,667	-0.18%
2022/08/08	2	49.08	4.2	48.65	49.10	-2.2	13,348	-0.02%
2022/08/05	41.2	48.92	17	48.96	48.90	24.2	13,233	0.18%
2022/08/04	10	47.88	16	48.28	49.10	-6	13,131	-0.05%
2022/08/03	9	47.67	8.1	47.50	47.50	0.9	12,998	0.01%
2022/08/02	1	49.00	15	49.33	49.65	-14	12,834	-0.11%
2022/08/01	1	50.30	1	49.90	50.00	0	12,739	0.00%
2022/07/29	5	49.74	6.5	49.62	50.20	-1.5	12,641	-0.01%
2022/07/28	2	49.23	5	48.92	48.65	-3	12,437	-0.02%
2022/07/27	1	48.85	3	48.73	48.95	-2	12,339	-0.02%
2022/07/26	0	0.00	4	48.73	48.80	-4	12,280	-0.03%
2022/07/25	4	48.75	6	48.10	48.80	-2	12,195	-0.02%
2022/07/22	12.1	48.46	7	48.46	48.20	5.1	12,099	0.04%
2022/07/21	3	47.37	4	47.13	47.50	-1	11,869	-0.01%
2022/07/20	7	47.66	12	47.25	47.25	-5	11,752	-0.04%
2022/07/19	13	46.82	14	46.30	46.60	-1	11,544	-0.01%
2022/07/18	44	48.90	13.2	48.31	48.15	30.9	11,246	0.27%
2022/07/15	30	50.04	40	50.39	51.20	-10	10,807	-0.09%
2022/07/14	6	46.68	15	46.82	47.50	-9	10,124	-0.09%
2022/07/13	28	47.97	37	47.96	47.35	-9	9,930	-0.09%
2022/07/12	1	47.70	1	47.65	47.65	0	9,829	0.00%
2022/07/11	5	50.04	6	49.35	48.65	-1	9,693	-0.01%
2022/07/08	57	50.66	76.1	50.10	49.40	-19.1	9,525	-0.20%
2022/07/07	37.1	49.32	14	48.63	50.40	23.1	9,052	0.25%
2022/07/06	53	46.89	41	46.32	46.25	12	8,636	0.14%
2022/07/05	6	46.91	6	47.03	47.10	0	8,479	0.00%
2022/07/04	5	46.37	4.1	46.01	45.25	0.9	8,261	0.01%
2022/07/01	42.7	47.42	42.3	47.71	46.60	0.3	8,087	0.00%
2022/06/30	18.2	49.53	27.1	49.79	49.35	-8.8	7,822	-0.11%
2022/06/29	17.1	49.06	23.1	49.84	51.80	-6	7,470	-0.08%
2022/06/28	7.1	47.95	10.1	47.86	48.35	-3.1	6,889	-0.04%
2022/06/27	9	46.03	21	45.93	46.25	-12	6,584	-0.18%
2022/06/24	20	45.12	13	45.27	44.55	7	6,385	0.11%
2022/06/23	15.1	44.57	12	44.94	44.50	3.1	6,204	0.05%
2022/06/22	11	45.57	6.2	45.33	44.50	4.9	6,034	0.08%
2022/06/21	17.2	45.23	15	45.74	45.25	2.2	5,862	0.04%
2022/06/20	13.2	44.30	13.2	43.54	42.65	0	5,573	0.00%
2022/06/17	30	44.35	29	44.42	44.90	1	5,365	0.02%
2022/06/16	31	44.24	69	44.51	43.90	-38	5,048	-0.75%
2022/06/15	30.2	42.91	26	43.20	43.80	4.1	4,540	0.09%
2022/06/14	70	40.86	71	40.70	41.20	-1	4,137	-0.02%
2022/06/13	8.1	41.93	10	41.87	41.90	-1.9	4,009	-0.05%
2022/06/10	2	41.35	12	41.30	41.50	-10	3,821	-0.26%
2022/06/09	5	41.76	6	41.88	41.40	-1	3,768	-0.03%
2022/06/08	10	41.73	3	41.57	41.80	7	3,655	0.19%
2022/06/07	0.1	40.90	4	40.61	40.65	-4	3,489	-0.11%
2022/06/06	17	40.06	14.2	39.67	39.65	2.8	3,297	0.08%
2022/06/02	5	41.06	29	40.97	41.10	-24	3,126	-0.77%
2022/06/01	3	40.03	2	40.05	39.95	1	2,883	0.03%
2022/05/31	2	39.35	2	39.58	40.00	0	2,761	0.00%
2022/05/30	24	39.66	15	39.44	39.90	9	2,622	0.34%
2022/05/27	1	38.50	0.2	38.50	38.50	0.8	2,370	0.03%
2022/05/26	7.2	39.39	7	39.53	38.65	0.2	2,288	0.01%
2022/05/25	4.2	38.90	5.2	38.79	38.70	-1	2,139	-0.05%
2022/05/24	3.2	38.73	3	38.50	38.50	0.2	1,983	0.01%
2022/05/23	15	38.31	14	38.42	38.80	1	1,843	0.05%
2022/05/20	27	38.06	28	38.00	38.15	-1	1,458	-0.07%
2022/05/19	1	36.65	12	36.83	37.20	-11	1,133	-0.97%
2022/05/18	2	36.70	0	0.00	36.65	2	964	0.21%
2022/05/17	13	34.48	22	34.32	34.60	-9	798	-1.13%
2022/05/16	0	0.00	20	33.30	33.30	-20	703	-2.84%
2022/05/12	11	32.32	0	0.00	32.10	11	682	1.61%
2022/04/25	0	0.00	1	33.35	33.05	-1	702	-0.14%
2022/04/22	40	34.08	0	0.00	33.90	40	702	5.70%
2022/04/21	7	34.11	1	34.00	34.10	6	692	0.87%
2022/04/20	13	33.62	0	0.00	33.70	13	653	1.99%
2022/04/18	0	0.00	6	32.90	32.95	-6	631	-0.95%
2022/04/14	3	32.33	0	0.00	32.60	3	616	0.49%
2022/03/28	1	32.05	0	0.00	32.00	1	605	0.17%
2022/03/16	2	30.90	0	0.00	31.30	2	595	0.34%
2022/03/02	0	0.00	1	32.80	32.70	-1	526	-0.19%
2022/02/24	1	32.65	0	0.00	32.65	1	547	0.18%
2022/01/17	0	0.00	8	32.45	32.50	-8	563	-1.42%
2022/01/14	1	32.55	0	0.00	32.70	1	560	0.18%
2021/12/28	0	0.00	1	32.95	32.90	-1	664	-0.15%
2021/12/09	0	0.00	1	33.20	33.15	-1	678	-0.15%
2021/12/03	9	33.20	0	0.00	33.20	9	675	1.33%
2021/11/26	2	32.75	0	0.00	32.70	2	669	0.30%
2021/11/22	1	33.30	10	33.18	33.65	-9	639	-1.41%
2021/11/17	1	33.55	0	0.00	33.70	1	621	0.16%
2021/11/01	0	0.00	0	33.85	33.95	0	693	0.00%
2021/10/20	3	34.72	5	34.66	34.80	-2	833	-0.24%
2021/10/19	2	35.05	0	0.00	35.00	2	998	0.20%
2021/10/01	0.1	33.35	0	0.00	33.45	0.1	1,154	0.01%
2021/09/27	1	34.30	0	34.30	34.10	1	1,187	0.08%
2021/09/24	0	34.20	0	0.00	34.30	0	1,230	0.00%
2021/09/17	3	34.53	1	34.80	35.00	2	1,319	0.15%
2021/09/16	2	33.90	0	0.00	34.30	2	1,354	0.15%
2021/09/15	4	34.11	0	0.00	34.05	4	1,363	0.29%
2021/09/03	0	0.00	1	34.85	34.95	-1	1,549	-0.06%
2021/09/02	0	34.30	0	0.00	34.25	0	1,563	0.00%
2021/08/26	0	34.00	0	0.00	34.05	0	1,630	0.00%
2021/07/30	2	36.50	0	0.00	36.45	2	1,806	0.11%
2021/07/28	0	0.00	2	37.55	37.30	-2	1,794	-0.11%
2021/07/27	0	0.00	1	38.00	37.90	-1	1,803	-0.06%
2021/07/26	1	37.75	1	38.00	38.05	0	1,804	0.00%
2021/07/23	14	38.55	24	38.02	38.50	-10	1,762	-0.57%
2021/07/22	4	36.95	1	36.75	36.65	3	1,606	0.19%
2021/07/21	1	36.60	4.2	36.67	36.25	-3.2	1,608	-0.20%
2021/07/20	2	36.63	3	36.60	36.65	-1	1,613	-0.06%
2021/07/19	5	38.03	7	37.25	37.15	-2	1,608	-0.12%
2021/07/16	7	37.38	3	37.23	37.40	4	1,627	0.25%
2021/07/14	1	36.30	1	35.60	35.60	0	1,651	0.00%
2021/07/13	0.2	36.05	0	0.00	36.05	0.2	1,759	0.01%
2021/07/07	1	35.60	0	0.00	35.60	1	1,895	0.05%
2021/07/06	5	36.00	0	0.00	35.85	5	1,930	0.26%
2021/07/02	0	0.00	9	36.40	36.20	-9	1,971	-0.46%
2021/07/01	0	0.00	1	36.05	36.50	-1	1,994	-0.05%
2021/06/30	1	36.00	4	36.19	36.10	-3	1,966	-0.15%
2021/06/29	10	35.02	10	34.55	35.30	0	1,944	0.00%
2021/06/28	3	34.57	0	0.00	34.70	3	1,932	0.16%
2021/06/25	6	35.53	0	0.00	35.55	6	1,925	0.31%
2021/06/24	4	35.00	0	0.00	35.00	4	1,888	0.21%
2021/06/23	8	34.28	1	34.50	34.65	7	1,869	0.37%
2021/06/22	1	33.95	0	0.00	33.75	1	1,854	0.05%
2021/06/21	1	32.60	0	0.00	33.00	1	1,836	0.05%
2021/06/18	1	33.00	3	33.17	32.60	-2	1,809	-0.11%
2021/06/17	7	33.27	5	33.20	33.10	2	1,775	0.11%
2021/06/09	0	0.00	0.1	33.80	33.60	-0.1	1,769	0.00%
2021/06/08	4	34.08	0	0.00	33.90	4	1,791	0.22%
2021/06/03	1	34.00	0	0.00	33.95	1	1,779	0.06%
2021/06/02	1	34.00	0	0.00	34.15	1	1,786	0.06%
2021/05/28	10	32.50	4	32.68	32.80	6	1,772	0.34%
2021/05/27	5	32.05	3	32.20	32.15	2	1,772	0.11%
2021/05/26	1	32.45	3	32.50	32.50	-2	1,776	-0.11%
2021/05/25	8	32.19	3	32.35	32.35	5	1,798	0.28%
2021/05/24	2	31.80	0	0.00	31.80	2	1,788	0.11%
2021/05/20	1	32.05	0	0.00	32.10	1	1,797	0.06%
2021/05/19	1	32.25	0	0.00	32.30	1	1,810	0.06%
2021/05/17	1	31.00	0	0.00	31.00	1	1,835	0.05%
2021/05/12	0	0.00	1	34.10	33.40	-1	1,792	-0.06%
2021/05/03	10	37.50	0	0.00	37.15	10	1,737	0.58%
2021/04/29	0	0.00	3	38.10	38.05	-3	1,741	-0.17%
2021/04/23	1	37.75	1	37.95	38.00	0	1,740	0.00%
2021/04/22	0	0.00	2	38.00	37.95	-2	1,771	-0.11%
2021/04/21	8.1	39.35	0	0.00	39.30	8.1	1,729	0.47%
2021/04/20	1	39.30	1	39.30	39.85	0	1,717	0.00%
2021/04/19	6	40.00	2	38.95	40.00	4	1,672	0.24%
2021/04/16	0	0.00	1.1	38.10	38.50	-1.1	1,573	-0.07%
2021/04/15	0	0.00	24	36.29	36.85	-24	1,478	-1.62%
2021/04/14	5	36.07	0	0.00	36.15	5	1,463	0.34%
2021/04/13	4	36.55	0	0.00	36.45	4	1,480	0.27%
2021/04/08	1	35.95	4	35.83	36.35	-3	1,496	-0.20%
2021/04/07	8	35.64	0	0.00	35.65	8	1,474	0.54%
2021/03/30	1.1	36.29	0	0.00	36.30	1.1	1,437	0.08%
2021/03/26	20	36.40	0	0.00	36.40	20	1,412	1.42%
2021/03/22	1	36.95	0	0.00	36.95	1	1,413	0.07%
2021/03/18	0	0.00	1	37.00	37.00	-1	1,413	-0.07%
2021/03/17	0	0.00	5	37.25	36.85	-5	1,419	-0.35%
2021/03/12	2	36.00	0	0.00	35.90	2	1,366	0.15%
2021/03/09	1	36.40	0	0.00	36.45	1	1,323	0.08%
2021/03/05	1	35.90	0	0.00	36.05	1	1,325	0.08%
2021/03/03	0	0.00	1	36.05	36.40	-1	1,332	-0.08%
2021/03/02	0	0.00	1	36.35	36.10	-1	1,329	-0.08%
2021/02/26	1	36.65	0	0.00	36.95	1	1,317	0.08%
2021/02/25	0	0.00	9	36.85	37.20	-9	1,303	-0.69%
2021/02/24	1	36.60	0	0.00	36.40	1	1,282	0.08%
2021/02/22	0	0.00	11	35.89	36.40	-11	1,238	-0.89%
2021/02/19	0	0.00	1	35.25	35.40	-1	1,218	-0.08%
2021/02/05	0	0.00	1	35.55	35.60	-1	1,163	-0.09%
2021/02/03	0	0.00	5	35.40	35.30	-5	1,157	-0.43%
2021/02/01	1	35.15	0	0.00	35.35	1	1,153	0.09%
2021/01/29	1	35.50	0	0.00	35.85	1	1,145	0.09%
2021/01/21	2	35.65	0	0.00	35.20	2	1,049	0.19%
2021/01/20	1	35.90	0	0.00	35.60	1	1,038	0.10%
2021/01/18	0	0.00	20	36.78	36.65	-20	1,034	-1.93%
2021/01/13	0	0.00	2	39.45	39.45	-2	991	-0.20%
2021/01/11	20	39.78	2	39.45	39.45	18	982	1.83%
2021/01/07	1	39.00	0	0.00	39.00	1	981	0.10%
2021/01/05	3	39.83	17	39.65	39.95	-14	950	-1.47%
2021/01/04	0	0.00	44	39.24	40.20	-44	913	-4.81%
2020/12/31	17	39.29	0	0.00	39.00	17	870	1.95%
2020/12/28	0	0.00	5	38.75	38.80	-5	836	-0.60%
2020/12/17	0	0.00	20	37.90	37.90	-20	861	-2.32%
2020/12/15	17	37.61	0	0.00	37.45	17	857	1.98%
2020/12/14	10	37.90	0	0.00	37.95	10	857	1.17%
2020/12/01	20	39.20	0	0.00	39.30	20	886	2.26%
2020/11/30	0	0.00	3	39.90	39.90	-3	897	-0.33%
2020/11/16	40	38.23	0	0.00	38.30	40	1,042	3.84%
2020/11/11	0	0.00	2	38.90	39.10	-2	1,080	-0.19%
2020/10/28	1	38.75	0	0.00	38.25	1	1,156	0.09%
2020/10/22	1	38.95	3	39.17	39.50	-2	1,142	-0.18%
2020/10/21	0	0.00	5	38.80	38.95	-5	1,125	-0.44%
2020/10/16	1	37.40	4	37.88	37.80	-3	1,077	-0.28%
2020/10/14	1	37.30	1	37.20	37.20	0	1,067	0.00%
2020/10/13	5	36.60	0	0.00	36.60	5	1,070	0.47%
2020/10/05	0	0.00	3	36.73	36.80	-3	1,099	-0.27%
2020/09/17	5	37.45	0	0.00	37.35	5	1,150	0.43%
2020/09/04	1	38.40	0	0.00	39.00	1	1,273	0.08%
2020/09/03	1	38.40	4	39.23	39.25	-3	1,303	-0.23%
2020/09/02	2	38.85	4	39.05	38.60	-2	1,305	-0.15%
2020/09/01	4	38.90	4	38.74	39.25	0	1,319	0.00%
2020/08/31	4	38.61	5	38.60	38.70	-1	1,311	-0.08%
2020/08/28	0	0.00	7	37.77	37.70	-7	1,324	-0.53%
2020/08/26	9	37.09	2	37.75	37.25	7	1,361	0.51%
2020/08/25	0	0.00	1	37.65	37.55	-1	1,371	-0.07%
2020/08/21	3	36.30	0	0.00	36.25	3	1,371	0.22%
2020/08/18	0	0.00	1	37.75	37.65	-1	1,392	-0.07%
2020/08/12	2	37.00	0	0.00	37.25	2	1,518	0.13%
2020/08/11	0	0.00	2	37.70	37.70	-2	1,521	-0.13%
2020/08/06	0	0.00	1	37.00	37.50	-1	1,561	-0.06%
2020/08/03	2	34.15	0	0.00	34.10	2	1,630	0.12%
2020/07/29	3	33.85	0	0.00	33.85	3	1,690	0.18%
2020/07/28	0	0.00	1	34.30	34.25	-1	1,706	-0.06%
2020/07/17	0	0.00	1	36.50	36.40	-1	1,794	-0.06%
2020/07/16	2	36.85	0	0.00	37.00	2	1,819	0.11%
2020/07/10	1	36.85	0	0.00	36.75	1	1,884	0.05%
2020/07/09	2	37.80	8	37.75	37.60	-6	1,884	-0.32%
2020/07/08	1	37.40	0	0.00	37.35	1	1,872	0.05%
2020/07/07	2	38.20	0	0.00	37.80	2	1,876	0.11%
2020/07/06	0	0.00	1	37.75	37.95	-1	1,910	-0.05%
2020/07/02	1	37.70	0	0.00	37.80	1	1,934	0.05%
2020/07/01	1	37.30	0	0.00	37.35	1	1,947	0.05%
2020/06/29	3	36.35	0	0.00	36.45	3	1,996	0.15%
2020/06/23	2	37.30	0	0.00	37.50	2	2,049	0.10%
2020/06/22	0	0.00	6	39.73	39.80	-6	2,023	-0.30%
2020/06/18	0	0.00	1	40.30	40.00	-1	2,015	-0.05%
2020/06/17	1	39.55	11	39.65	40.00	-10	2,037	-0.49%
2020/06/15	10	38.40	2	37.95	38.00	8	2,098	0.38%
2020/06/11	2	39.13	0	0.00	38.80	2	2,125	0.09%
2020/06/10	1	39.85	0	0.00	39.45	1	2,131	0.05%
2020/06/09	5	39.85	4	39.68	39.60	1	2,137	0.05%
2020/06/08	1	41.00	0	0.00	40.30	1	2,128	0.05%
2020/06/05	1	40.70	1	40.85	41.05	0	2,087	0.00%
2020/06/04	0	0.00	3	39.80	39.80	-3	2,069	-0.14%
2020/06/03	7	38.91	5	38.35	38.85	2	2,039	0.10%
2020/06/01	1	38.00	0	0.00	38.00	1	1,985	0.05%
2020/05/29	0	0.00	4	37.14	36.50	-4	1,966	-0.20%
2020/05/26	0	0.00	1	38.50	38.35	-1	1,971	-0.05%
2020/05/21	1	37.90	0	0.00	37.60	1	1,908	0.05%
2020/05/20	2	36.55	1	36.40	37.50	1	1,833	0.05%
2020/05/19	0	0.00	2	36.40	36.35	-2	1,798	-0.11%
2020/05/18	1	34.90	2	35.65	35.50	-1	1,781	-0.06%
2020/05/14	6	35.33	1	35.50	35.30	5	1,758	0.28%
2020/05/13	4	36.08	0	0.00	36.00	4	1,747	0.23%
2020/05/12	0	0.00	3	36.93	36.95	-3	1,723	-0.17%
2020/05/08	3	34.15	0	0.00	34.35	3	1,620	0.19%
2020/05/07	3	34.27	0	0.00	34.30	3	1,608	0.19%
2020/04/30	0	0.00	4	35.95	35.95	-4	1,539	-0.26%
2020/04/17	0	0.00	1	34.10	33.70	-1	1,477	-0.07%
2020/04/16	1	33.85	0	0.00	33.80	1	1,456	0.07%
2020/04/15	0	0.00	1	34.50	34.60	-1	1,423	-0.07%
2020/04/09	1	33.50	28	33.50	33.65	-27	1,367	-1.97%
2020/04/01	0	0.00	4	32.53	32.85	-4	1,269	-0.32%
2020/03/30	2	31.18	0	0.00	31.45	2	1,205	0.17%
2020/03/24	0	0.00	3	28.40	29.05	-3	1,095	-0.27%
2020/03/23	4	27.00	0	0.00	26.90	4	1,106	0.36%
2020/03/20	0	0.00	3	28.60	28.50	-3	1,121	-0.27%
2020/03/19	2	26.70	0	0.00	26.70	2	1,118	0.18%
2020/03/17	2	29.90	0	0.00	29.70	2	1,122	0.18%
2020/03/12	2	35.70	0	0.00	35.60	2	1,056	0.19%
2020/03/11	28	38.45	0	0.00	37.55	28	1,044	2.68%
2020/03/06	3	39.10	0	0.00	38.95	3	1,049	0.29%
2020/02/21	0	0.00	1	41.55	41.20	-1	1,100	-0.09%
2020/02/18	1	41.60	0	0.00	41.65	1	1,094	0.09%
2020/02/11	3	40.85	0	0.00	40.85	3	1,113	0.27%
2020/02/07	0	0.00	5	41.00	40.95	-5	1,127	-0.44%
2020/02/03	1	40.35	0	0.00	40.90	1	1,136	0.09%
2020/01/30	0	0.00	3	42.45	41.75	-3	1,128	-0.27%
2020/01/16	0	0.00	1	46.85	46.75	-1	1,136	-0.09%
2020/01/08	1	46.20	0	0.00	45.50	1	1,218	0.08%
2020/01/06	3	45.50	0	0.00	45.50	3	1,264	0.24%
2019/12/31	0	0.00	3	46.90	46.65	-3	1,268	-0.24%
2019/12/26	2	46.90	0	0.00	46.75	2	1,280	0.16%
2019/12/16	0	0.00	5	46.40	46.95	-5	1,355	-0.37%
2019/12/13	5	46.20	0	0.00	47.40	5	1,354	0.37%
2019/12/10	3	46.20	3	46.10	45.55	0	1,388	0.00%
2019/11/04	2	46.95	0	0.00	46.90	2	1,460	0.14%
2019/10/30	2	47.30	0	0.00	47.60	2	1,458	0.14%
2019/10/18	1	47.10	0	0.00	46.00	1	1,449	0.07%
2019/09/20	1	49.45	0	0.00	48.55	1	1,570	0.06%
2019/09/19	0	0.00	11	49.85	50.00	-11	1,538	-0.72%
2019/09/18	6	49.36	0	0.00	49.20	6	1,490	0.40%
2019/09/11	0	0.00	25	47.96	47.80	-25	1,398	-1.79%
2019/09/02	0	0.00	5.2	47.30	47.30	-5.2	1,359	-0.38%
2019/08/29	0	0.00	0	46.05	46.00	0	1,313	0.00%
2019/07/18	0	0.00	1	47.70	47.70	-1	1,825	-0.05%
2019/07/17	0	0.00	3	47.65	47.60	-3	1,862	-0.16%
2019/07/15	1	46.60	0	0.00	47.00	1	1,986	0.05%
2019/07/12	0	0.00	7	47.01	47.05	-7	2,060	-0.34%
2019/07/11	2	47.00	35	46.54	47.00	-33	2,161	-1.53%
2019/07/09	0	0.00	20	45.80	45.50	-20	2,272	-0.88%
2019/07/02	0	0.00	1	45.75	45.90	-1	2,288	-0.04%
2019/06/26	0	0.00	15	44.33	44.45	-15	2,266	-0.66%
2019/06/18	0	0.00	2	42.85	43.00	-2	2,277	-0.09%
2019/06/11	3	41.05	0	0.00	40.90	3	2,460	0.12%
2019/06/03	6	42.50	0	0.00	42.90	6	2,546	0.24%
2019/05/31	0	0.00	1	43.90	43.70	-1	2,596	-0.04%
2019/05/30	0	0.00	2	43.80	43.80	-2	2,611	-0.08%
2019/05/27	0	0.00	1	42.85	42.85	-1	2,628	-0.04%
2019/05/16	0	0.00	2	42.80	42.80	-2	2,696	-0.07%
2019/05/15	3.3	42.34	0	0.00	42.50	3.3	2,697	0.12%
2019/05/03	3	45.67	2	45.00	45.00	1	2,523	0.04%
2019/05/02	1	44.95	10	45.70	45.70	-9	2,436	-0.37%
2019/04/30	2	44.43	1	44.10	44.10	1	2,282	0.04%
2019/04/29	1	43.95	1	43.20	43.20	0	2,195	0.00%
2019/04/26	1	43.60	1	43.80	43.80	0	2,156	0.00%
2019/04/23	5	43.65	0	0.00	43.75	5	2,046	0.24%
2019/04/22	1	45.10	0	0.00	44.15	1	1,978	0.05%
2019/04/18	10	43.28	0	0.00	43.20	10	1,823	0.55%
2019/04/16	0	0.00	41	42.66	42.60	-41	1,616	-2.54%
2019/04/15	1	42.15	10	42.00	41.95	-9	1,561	-0.58%
2019/04/11	10	41.34	0	0.00	41.00	10	1,411	0.71%
2019/04/08	0	0.00	35	40.98	40.85	-35	1,342	-2.61%
2019/04/01	0	0.00	20	40.00	40.45	-20	1,301	-1.54%
2019/03/26	15	39.47	0	0.00	39.40	15	1,275	1.18%
2019/03/25	0	0.00	5	40.65	40.30	-5	1,231	-0.41%
2019/03/20	8	42.06	9	41.85	41.95	-1	1,217	-0.08%
2019/03/18	1	40.35	0	0.00	40.35	1	1,048	0.10%
2019/03/08	0	0.00	2	39.20	39.65	-2	1,092	-0.18%
2019/03/07	17	40.24	17	40.13	39.20	0	1,080	0.00%
2019/03/06	2	39.08	0	0.00	40.10	2	1,018	0.20%
2019/03/04	1	38.40	1	38.15	38.45	0	1,004	0.00%
2019/02/22	0	0.00	50	38.36	38.25	-50	980	-5.10%
2019/02/21	50	38.22	0	0.00	38.10	50	987	5.06%
2019/01/29	12	38.75	0	0.00	39.00	12	1,230	0.98%
2019/01/24	0	0.00	4	39.35	39.40	-4	1,258	-0.32%
2019/01/22	0	0.00	4	39.20	39.20	-4	1,278	-0.31%
2019/01/10	2	38.50	2	38.33	38.30	0	1,318	0.00%
2019/01/07	0	0.00	41	37.73	37.90	-41	1,405	-2.92%
2018/12/20	4	37.45	0	0.00	37.10	4	1,514	0.26%
2018/12/13	8	37.65	0	0.00	37.75	8	1,530	0.52%
2018/12/11	20	37.55	0	0.00	37.50	20	1,527	1.31%
2018/12/07	0	0.00	1	39.00	39.05	-1	1,515	-0.07%
2018/11/29	0	0.00	2	40.35	39.75	-2	1,453	-0.14%
2018/11/27	2	41.18	3	41.70	40.25	-1	1,428	-0.07%
2018/11/26	3	40.97	0	0.00	40.90	3	1,395	0.21%
2018/11/16	0	0.00	3	40.18	41.40	-3	1,274	-0.24%
2018/11/15	1	37.45	2	37.55	37.65	-1	1,115	-0.09%
2018/10/31	4	34.20	9	34.29	34.90	-5	1,104	-0.45%
2018/10/30	2	33.25	14	33.51	33.70	-12	1,104	-1.09%
2018/10/29	9	33.40	2	32.70	32.95	7	1,120	0.62%
2018/10/25	35	33.97	15	34.21	33.60	20	1,239	1.61%
2018/10/19	21	35.15	12	35.55	35.75	9	1,251	0.72%
2018/10/18	10	35.87	2	35.90	36.20	8	1,230	0.65%
2018/10/17	135	37.84	32	36.95	36.85	103	1,235	8.34%	大買/鉅額交易
2018/10/16	20	38.55	0	0.00	38.80	20	1,207	1.66%
2018/09/27	0	0.00	8	42.95	43.20	-8	1,574	-0.51%
2018/09/21	3	43.55	0	0.00	43.55	3	1,600	0.19%
2018/09/11	2	41.05	2	40.75	41.00	0	1,645	0.00%
2018/09/10	4	41.23	0	0.00	40.75	4	1,639	0.24%
2018/09/07	0	0.00	1	42.80	43.00	-1	1,681	-0.06%
2018/09/05	10	42.65	0	0.00	42.65	10	1,686	0.59%
2018/08/29	0	0.00	1	44.55	44.55	-1	1,749	-0.06%
2018/08/28	1	44.40	0	0.00	44.40	1	1,758	0.06%
2018/08/20	0	0.00	3	45.60	45.35	-3	1,759	-0.17%
2018/08/14	1	45.45	0	0.00	45.20	1	1,783	0.06%
2018/08/13	3	45.83	6	44.83	45.55	-3	1,795	-0.17%
2018/08/08	0	0.00	5	45.60	45.65	-5	1,766	-0.28%
2018/08/07	5	46.25	0	0.00	46.20	5	1,761	0.28%
2018/08/06	5	46.47	0	0.00	46.65	5	1,754	0.28%
2018/08/03	1	46.20	0	0.00	46.30	1	1,766	0.06%
2018/08/01	5	45.40	3	45.45	46.10	2	1,659	0.12%
2018/07/30	1	44.15	0	0.00	44.20	1	1,610	0.06%
2018/07/27	1	43.90	0	0.00	44.30	1	1,605	0.06%
2018/07/24	13	44.68	0	0.00	44.35	13	1,586	0.82%
2018/07/23	2	45.58	16	45.43	45.30	-14	1,556	-0.90%
2018/07/20	12	44.76	7	45.15	44.75	5	1,524	0.33%
2018/07/19	7	43.97	3	44.00	44.60	4	1,475	0.27%
2018/07/18	1	43.75	4	43.33	43.55	-3	1,430	-0.21%
2018/07/16	41	44.85	2	44.85	44.35	39	1,288	3.03%
2018/07/13	6	44.35	6	43.83	44.70	0	1,252	0.00%
2018/07/11	1	43.10	0	0.00	43.00	1	1,206	0.08%
2018/07/10	2	43.40	0	0.00	43.50	2	1,208	0.17%
2018/07/06	2	42.70	1	42.70	43.00	1	1,157	0.09%
2018/07/05	6	43.85	0	0.00	43.35	6	1,148	0.52%
2018/07/02	2	46.95	0	0.00	46.45	2	1,091	0.18%
2018/06/29	20	46.55	0	0.00	46.95	20	1,078	1.85%
2018/06/28	0	0.00	1	46.90	46.55	-1	1,046	-0.10%
2018/06/26	10	48.45	0	0.00	48.40	10	1,012	0.99%
2018/06/25	10	48.95	0	0.00	48.90	10	1,004	1.00%
2018/06/22	10	49.10	0	0.00	48.95	10	1,003	1.00%
2018/06/21	5	49.65	0	0.00	49.40	5	1,000	0.50%
2018/06/19	1	49.20	1	49.25	49.20	0	994	0.00%
2018/06/15	1	49.25	0	0.00	49.00	1	987	0.10%
2018/06/14	4	50.30	0	0.00	50.20	4	921	0.43%
2018/06/13	4	50.70	0	0.00	50.50	4	916	0.44%
2018/06/08	0	0.00	2	51.70	51.70	-2	933	-0.21%
2018/06/07	0	0.00	2	51.80	51.20	-2	908	-0.22%
2018/05/29	2	50.80	0	0.00	50.70	2	852	0.23%
2018/05/28	1	51.10	2	51.20	51.20	-1	858	-0.12%
2018/05/25	2	50.10	0	0.00	50.40	2	856	0.23%
2018/05/18	2	50.80	0	0.00	50.90	2	838	0.24%
2018/05/17	0	0.00	1	51.10	51.10	-1	852	-0.12%
2018/05/11	0	0.00	1	50.60	51.10	-1	913	-0.11%
2018/05/04	0	0.00	3	52.80	53.40	-3	1,014	-0.30%
2018/04/26	3	54.47	0	0.00	53.80	3	1,149	0.26%
2018/04/24	0	0.00	1	53.50	54.00	-1	1,156	-0.09%
2018/04/23	0	0.00	1	53.80	53.50	-1	1,159	-0.09%
2018/04/20	0	0.00	10	53.50	53.40	-10	1,183	-0.85%
2018/04/19	1	53.70	0	0.00	53.80	1	1,213	0.08%
2018/04/17	2	53.85	1	54.40	53.70	1	1,246	0.08%
2018/04/13	0	0.00	1	54.90	54.60	-1	1,267	-0.08%
2018/04/11	2	54.85	0	0.00	54.90	2	1,339	0.15%
2018/04/10	1	54.10	0	0.00	54.20	1	1,321	0.08%
2018/04/09	0	0.00	2	53.95	54.00	-2	1,330	-0.15%
2018/03/14	0	0.00	1	54.00	54.30	-1	1,497	-0.07%
2018/03/13	0	0.00	2	53.20	53.30	-2	1,499	-0.13%
2018/03/09	0	0.00	1	52.50	53.10	-1	1,517	-0.07%
2018/03/06	10	52.60	0	0.00	52.80	10	1,567	0.64%
2018/03/02	2	52.40	0	0.00	52.30	2	1,586	0.13%
2018/02/26	2	53.10	0	0.00	53.00	2	1,599	0.13%
2018/02/12	2	51.55	0	0.00	51.70	2	1,665	0.12%
2018/02/08	0	0.00	1	50.90	51.30	-1	1,705	-0.06%
2018/02/02	1	53.30	0	0.00	53.50	1	1,750	0.06%
2018/01/30	4	53.18	0	0.00	52.70	4	1,837	0.22%
2018/01/11	1	56.30	0	0.00	56.30	1	1,959	0.05%
2018/01/10	0	0.00	1	57.30	57.10	-1	2,004	-0.05%
2018/01/09	1	57.20	0	0.00	57.00	1	2,040	0.05%
2018/01/02	0	0.00	1	58.30	58.10	-1	2,191	-0.05%