東捷 (8064)-凱基-基隆券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
58.6
漲跌
▼0.7
漲幅
-1.18%
成交量
3,380張
產業
上櫃光電類股
234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

東捷 (8064)籌碼相關－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/11/22	2	59.15	1	58.70	58.60	1	12,345	0.01%
2024/11/21	1	59.20	1	60.10	59.30	0	14,025	0.00%
2024/11/20	1	59.60	1	58.10	58.10	0	14,224	0.00%
2024/11/19	2	57.90	1	58.30	59.00	1	14,752	0.01%
2024/11/18	5	57.40	5	58.60	57.10	0	15,501	0.00%
2024/11/15	14	60.40	12	61.07	60.40	2	15,893	0.01%
2024/11/14	12	62.17	11	63.38	61.50	1	15,991	0.01%
2024/11/13	3	62.07	3	62.30	61.10	0	15,819	0.00%
2024/11/12	1	61.80	0	0.00	61.10	1	16,050	0.01%
2024/11/11	2	65.05	6	64.45	62.90	-4	16,120	-0.02%
2024/11/08	5	65.84	1	65.60	65.60	4	16,299	0.02%
2024/11/07	30	66.63	16	66.64	66.50	14	16,394	0.09%
2024/11/06	13	64.92	6	64.13	63.70	7	16,440	0.04%
2024/11/05	14	64.94	8	64.91	65.30	6	16,499	0.04%
2024/11/04	5	63.10	5	63.58	63.20	0	16,569	0.00%
2024/11/01	6	62.50	4	62.83	63.50	2	16,592	0.01%
2024/10/29	103.1	66.77	103.5	65.47	65.10	-0.4	17,428	0.00%	大買/大賣/
2024/10/28	7	66.61	4.5	66.63	65.60	2.5	18,175	0.01%
2024/10/25	16	69.68	5	69.60	68.10	11	18,547	0.06%
2024/10/24	24	71.09	27.5	70.27	70.10	-3.5	18,727	-0.02%
2024/10/23	32.5	69.76	50.1	71.10	71.50	-17.6	18,385	-0.10%
2024/10/22	55.2	67.52	58.5	67.80	68.00	-3.3	18,161	-0.02%
2024/10/21	31.1	62.65	42	67.29	67.00	-10.9	18,406	-0.06%
2024/10/18	12	62.02	10	62.36	62.40	2	18,375	0.01%
2024/10/17	36.5	60.68	32.2	62.02	62.40	4.3	18,151	0.02%
2024/10/16	8	58.10	5	58.26	58.50	3	18,015	0.02%
2024/10/15	3	57.30	4	57.45	57.60	-1	18,087	-0.01%
2024/10/14	0	0.00	1	56.00	57.00	-1	18,347	-0.01%
2024/10/11	3	57.10	2	55.60	55.20	1	18,614	0.01%
2024/10/08	1	58.10	4	57.80	57.80	-3	19,513	-0.02%
2024/10/07	7.2	57.49	4	57.53	57.90	3.2	19,919	0.02%
2024/10/04	4	55.13	1	55.20	54.40	3	20,481	0.01%
2024/10/01	4	57.70	9	57.09	57.40	-5	21,020	-0.02%
2024/09/30	1	56.20	5	57.10	57.50	-4	21,683	-0.02%
2024/09/27	5	57.74	1	59.80	57.10	4	22,158	0.02%
2024/09/26	1	59.00	1	59.50	59.50	0	22,908	0.00%
2024/09/25	1	59.40	1	60.40	58.70	0	23,509	0.00%
2024/09/24	2	58.50	3	58.80	58.90	-1	23,797	0.00%
2024/09/23	3	61.23	2	60.70	60.30	1	24,265	0.00%
2024/09/20	6	61.70	2	61.45	61.50	4	24,349	0.02%
2024/09/19	7	57.83	14	58.50	58.40	-7	24,388	-0.03%
2024/09/18	9	58.03	2	58.15	57.50	7	25,056	0.03%
2024/09/16	3	57.20	3	57.37	59.00	0	25,595	0.00%
2024/09/13	14	57.14	15	57.59	57.70	-1	25,904	0.00%
2024/09/12	0	0.00	11	55.02	54.90	-11	26,218	-0.04%
2024/09/11	13	54.18	13	54.96	53.70	0	26,686	0.00%
2024/09/10	12	56.41	1	54.40	54.70	11	26,774	0.04%
2024/09/09	4	57.45	23	57.06	57.30	-19	26,697	-0.07%
2024/09/06	34	58.36	32	58.56	57.30	2	26,712	0.01%
2024/09/05	15	60.57	12	60.20	58.50	3	26,714	0.01%
2024/09/04	14	59.49	9	59.56	59.70	5	26,681	0.02%
2024/09/03	21	63.49	20	63.99	62.50	1	26,915	0.00%
2024/09/02	11	63.94	0.1	62.60	62.50	11	26,803	0.04%
2024/08/30	14	66.74	6.2	66.05	65.70	7.8	26,670	0.03%
2024/08/29	10	67.12	17	66.68	67.50	-7	26,458	-0.03%
2024/08/28	26	67.82	14	67.72	66.30	12	26,119	0.05%
2024/08/27	37	67.69	32	67.87	68.30	5	25,802	0.02%
2024/08/26	17	67.05	13	66.72	65.80	4	25,216	0.02%
2024/08/23	15	66.10	25.1	65.49	65.10	-10.1	24,737	-0.04%
2024/08/22	29.3	63.35	27	63.59	63.00	2.3	23,892	0.01%
2024/08/21	28.1	63.59	20	64.54	63.80	8.1	23,782	0.03%
2024/08/20	25.1	63.26	27.1	62.75	65.00	-2.1	23,595	-0.01%
2024/08/19	10	61.76	17	61.82	62.80	-7	22,976	-0.03%
2024/08/16	16	58.00	13	57.81	57.10	3	23,029	0.01%
2024/08/15	1	55.90	1	57.60	56.10	0	22,974	0.00%
2024/08/14	17	57.55	17	58.16	57.80	0	22,915	0.00%
2024/08/13	1	56.20	2	55.85	56.20	-1	22,662	0.00%
2024/08/12	4	56.23	0.2	55.10	55.20	3.8	22,652	0.02%
2024/08/09	3.4	54.96	4	54.05	53.90	-0.7	22,468	0.00%
2024/08/08	8	52.65	5	52.14	51.50	3	22,285	0.01%
2024/08/07	1	49.50	3	50.40	52.90	-2	22,073	-0.01%
2024/08/06	5	51.15	5	53.66	48.15	0	21,949	0.00%
2024/08/05	5	53.66	0	0.00	53.50	5	21,681	0.02%
2024/08/02	3	61.67	3	60.23	59.40	0	21,653	0.00%
2024/08/01	9	62.87	10	63.06	62.80	-1	21,450	0.00%
2024/07/31	17	61.77	20	62.51	61.70	-3	20,839	-0.01%
2024/07/30	3	60.33	2	59.70	61.20	1	20,118	0.00%
2024/07/29	2	58.45	0	0.00	57.30	2	20,168	0.01%
2024/07/26	1	58.90	2	57.55	58.20	-1	19,852	-0.01%
2024/07/23	6	60.85	2	59.30	59.30	4	19,886	0.02%
2024/07/22	22	59.85	23	59.12	59.20	-1	19,571	-0.01%
2024/07/19	5	58.62	12	58.21	58.50	-7	18,917	-0.04%
2024/07/18	2	55.20	0	0.00	55.10	2	18,528	0.01%
2024/07/16	4	57.93	8	57.13	57.50	-4	18,488	-0.02%
2024/07/15	1	59.00	2	58.80	58.60	-1	18,357	-0.01%
2024/07/12	6	60.73	10	61.23	61.90	-4	18,104	-0.02%
2024/07/11	28.1	62.18	20	62.41	61.30	8.1	17,916	0.05%
2024/07/10	11	58.97	13	59.52	60.60	-2	17,302	-0.01%
2024/07/09	2	59.10	3	57.57	55.10	-1	17,011	-0.01%
2024/07/08	12	59.90	10.1	57.77	58.10	1.9	16,718	0.01%
2024/07/05	16	56.71	17.2	58.46	59.80	-1.2	16,163	-0.01%
2024/07/04	16	54.94	11	54.55	54.40	5	15,652	0.03%
2024/07/03	4.2	52.72	6	53.00	52.40	-1.9	15,063	-0.01%
2024/07/02	8	51.79	9	51.21	51.40	-1	14,728	-0.01%
2024/07/01	17.1	49.48	20	49.69	52.00	-2.9	14,599	-0.02%
2024/06/28	4	46.89	10	47.19	47.30	-6	14,141	-0.04%
2024/06/27	8	47.81	1	49.00	44.95	7	13,883	0.05%
2024/06/26	1	46.70	3	46.77	47.45	-2	13,368	-0.01%
2024/06/25	48	45.25	45.2	44.75	43.15	2.9	13,237	0.02%
2024/06/24	1	47.85	8.1	48.25	45.30	-7.1	12,887	-0.06%
2024/06/21	6	45.52	4	45.26	46.35	2	12,200	0.02%
2024/06/20	13	40.96	16	40.58	42.15	-3	11,753	-0.03%
2024/06/19	9.2	40.33	5	41.33	40.20	4.2	11,352	0.04%
2024/06/18	15.1	39.54	9	39.61	39.50	6.1	10,879	0.06%
2024/06/17	13	38.03	11	37.63	37.60	2	10,401	0.02%
2024/06/13	1	36.95	0.3	36.90	36.90	0.7	10,487	0.01%
2024/06/12	4	36.40	4	36.08	36.65	0	10,468	0.00%
2024/06/11	0	0.00	1	36.10	35.45	-1	10,452	-0.01%
2024/06/07	4	36.86	8	36.99	36.55	-4	10,631	-0.04%
2024/06/06	1	33.90	0	0.00	34.20	1	10,420	0.01%
2024/06/05	4	34.79	0	0.00	34.80	4	10,382	0.04%
2024/06/03	1	37.70	0	0.00	37.10	1	10,382	0.01%
2024/05/31	2	36.00	0	0.00	36.40	2	10,345	0.02%
2024/05/30	5	37.85	1	37.85	38.05	4	10,256	0.04%
2024/05/29	16	39.06	18	38.03	38.20	-2	10,134	-0.02%
2024/05/28	20	38.80	22	38.31	38.25	-2	10,186	-0.02%
2024/05/27	0	0.00	3	37.40	37.40	-3	9,489	-0.03%
2024/05/24	24	33.24	39	33.65	34.00	-15	9,659	-0.16%
2024/05/23	8	31.74	16	32.33	31.85	-8	9,548	-0.08%
2024/05/22	11	32.96	13	32.81	32.45	-2	10,106	-0.02%
2024/05/21	4	31.45	0	0.00	31.95	4	9,797	0.04%
2024/05/16	2	30.13	0	0.00	29.95	2	10,658	0.02%
2024/05/15	0	0.00	1	29.20	30.10	-1	10,739	-0.01%
2024/05/13	10	29.20	0	0.00	28.90	10	10,880	0.09%
2024/05/09	1	29.40	0	0.00	29.25	1	10,892	0.01%
2024/05/08	8	30.55	17	30.14	29.85	-9	10,914	-0.08%
2024/05/07	1	30.50	0	0.00	30.50	1	11,148	0.01%
2024/05/06	2	30.78	1	30.45	30.20	1	11,282	0.01%
2024/05/03	3	31.17	10	31.19	30.90	-7	11,195	-0.06%
2024/05/02	4	33.36	13.3	35.46	32.85	-9.3	11,078	-0.08%
2024/04/30	7	36.29	2	36.50	36.50	5	10,565	0.05%
2024/04/29	0	0.00	3	33.20	33.20	-3	10,465	-0.03%
2024/04/26	0	0.00	3	29.85	30.20	-3	10,145	-0.03%
2024/04/25	0	0.00	1	29.55	29.80	-1	9,921	-0.01%
2024/04/24	0	0.00	2	30.08	29.80	-2	9,896	-0.02%
2024/04/19	1	28.00	0	0.00	28.50	1	9,514	0.01%
2024/04/18	0	0.00	2.2	29.90	29.45	-2.2	9,439	-0.02%
2024/04/17	6	29.94	1	29.90	30.10	5	9,385	0.05%
2024/04/16	0	0.00	1	28.00	28.25	-1	9,253	-0.01%
2024/04/15	1	29.30	5	29.51	29.10	-4	9,189	-0.04%
2024/04/12	8	30.41	6	29.38	30.25	2	9,131	0.02%
2024/04/11	6	28.52	6	28.62	28.35	0	8,966	0.00%
2024/04/10	18.3	30.35	11	30.14	29.35	7.3	8,875	0.08%
2024/04/09	14	30.04	5	30.42	29.85	9	8,775	0.10%
2024/04/08	20	30.42	14	30.30	30.45	6	8,662	0.07%
2024/04/03	15.5	32.15	17	32.20	30.45	-1.5	8,465	-0.02%
2024/04/02	35	30.29	44	30.08	29.95	-9	7,738	-0.12%
2024/04/01	0	0.00	1	29.50	29.05	-1	7,502	-0.01%
2024/03/28	4	29.14	0	0.00	28.65	4	7,366	0.05%
2024/03/27	0	0.00	1	28.00	28.60	-1	7,284	-0.01%
2024/03/26	0	0.00	3	27.80	27.60	-3	7,228	-0.04%
2024/03/25	2	29.50	6	29.40	29.20	-4	7,153	-0.06%
2024/03/22	1	28.00	0	0.00	28.50	1	6,987	0.01%
2024/03/21	3	28.80	0	0.00	28.25	3	6,940	0.04%
2024/03/20	4	29.01	3	29.18	28.70	1	6,884	0.01%
2024/03/19	0	29.93	2	29.88	29.55	-2	6,803	-0.03%
2024/03/18	2	29.08	0	0.00	29.10	2	6,636	0.03%
2024/03/15	1	28.00	0	0.00	27.75	1	6,499	0.02%
2024/03/14	0	0.00	3	27.32	27.80	-3	6,408	-0.05%
2024/03/13	16	29.47	12	29.64	28.90	4	6,337	0.06%
2024/03/12	2	30.05	6	29.12	30.10	-4	6,074	-0.07%
2024/03/11	1	26.80	0	0.00	27.40	1	5,901	0.02%
2024/03/08	1	26.90	0	0.00	26.60	1	5,863	0.02%
2024/03/07	7	28.94	11	28.11	27.65	-4	5,751	-0.07%
2024/03/06	10	29.20	12	28.90	28.90	-2	5,633	-0.04%
2024/03/05	14	28.80	1	30.60	29.05	13	5,541	0.23%
2024/03/04	10	31.08	13	30.72	30.50	-3	5,345	-0.06%
2024/03/01	16	32.62	21	32.96	31.45	-5	5,178	-0.10%
2024/02/29	2	30.18	13	30.34	30.15	-11	4,711	-0.23%
2024/02/27	19	29.68	12	30.05	30.85	7	4,519	0.15%
2024/02/26	17	29.53	5	30.09	29.50	12	4,173	0.29%
2024/02/23	63	29.78	60	30.56	29.45	3	3,905	0.08%
2024/02/22	6	28.17	9.1	28.54	29.40	-3.1	3,170	-0.10%
2024/02/21	23	25.70	15	24.73	26.75	8	2,958	0.27%
2024/02/20	9	24.94	6	24.67	24.35	3	2,509	0.12%
2024/02/19	36	24.18	31	24.04	23.55	5	2,132	0.23%
2024/02/16	1	23.50	9	23.44	23.50	-8	1,806	-0.44%
2024/02/15	0	0.00	1	21.40	21.40	-1	1,590	-0.06%
2024/02/05	2	22.15	2	22.45	22.05	0	1,515	0.00%
2024/02/02	2	21.65	2	21.10	21.65	0	1,354	0.00%
2024/01/30	9	22.11	2	21.85	22.00	7	1,174	0.60%
2024/01/29	0	0.00	5	21.07	21.40	-5	859	-0.58%
2024/01/26	0	0.00	2	20.45	20.45	-2	607	-0.33%
2024/01/25	2	20.40	18	20.81	20.40	-16	569	-2.81%
2024/01/24	2	20.00	6	20.48	19.90	-4	411	-0.97%
2024/01/15	0	0.00	1	18.80	18.80	-1	319	-0.31%
2024/01/09	0	0.00	10	18.84	18.85	-10	321	-3.11%
2024/01/03	0	0.00	10	18.88	19.00	-10	324	-3.09%
2023/12/25	0	0.00	5	18.30	18.30	-5	336	-1.48%
2023/12/22	0	0.00	5	18.10	18.05	-5	346	-1.44%
2023/12/15	0	0.00	5	18.20	18.20	-5	782	-0.64%
2023/11/30	0	0.00	1	18.20	18.20	-1	954	-0.10%
2023/11/27	1	17.85	2	17.85	17.80	-1	947	-0.11%
2023/11/15	0	0.00	3	17.75	17.90	-3	940	-0.32%
2023/11/09	0	0.00	3	17.60	17.45	-3	943	-0.32%
2023/11/02	2	17.30	0	0.00	17.30	2	960	0.21%
2023/10/31	0	0.00	1	17.65	16.70	-1	974	-0.10%
2023/10/12	5	17.85	5	18.25	18.25	0	1,000	0.00%
2023/10/11	3	18.05	0	0.00	18.00	3	1,003	0.30%
2023/09/27	1	19.45	3	19.13	18.85	-2	1,123	-0.18%
2023/09/26	3	19.90	0	0.00	19.25	3	1,131	0.27%
2023/09/25	1	19.60	1	19.35	19.85	0	1,131	0.00%
2023/09/22	4	19.50	4	19.46	19.55	0	1,125	0.00%
2023/09/21	8	19.43	2	19.53	19.40	6	1,111	0.54%
2023/09/20	1	20.35	11	20.35	20.35	-10	1,010	-0.99%
2023/09/06	0	0.00	3	19.30	19.10	-3	890	-0.34%
2023/08/21	0	0.00	5.9	17.51	17.45	-5.9	895	-0.66%
2023/08/04	0	0.00	1	17.90	18.30	-1	935	-0.11%
2023/07/26	1	17.90	2	17.65	17.85	-1	924	-0.11%
2023/07/19	1	17.25	0	0.00	17.15	1	914	0.11%
2023/07/17	3	17.53	0	0.00	17.45	3	928	0.33%
2023/07/12	11	17.91	0	0.00	17.75	11	924	1.19%
2023/07/07	0	0.00	2	20.40	20.10	-2	897	-0.23%
2023/07/06	0	0.00	1	20.95	20.65	-1	865	-0.12%
2023/06/27	1	20.90	0	0.00	20.40	1	843	0.12%
2023/06/26	0	0.00	1	21.00	20.90	-1	864	-0.12%
2023/06/21	1	21.30	0	0.00	21.10	1	859	0.12%
2023/06/20	1	21.00	1	20.80	20.70	0	834	0.00%
2023/06/19	1	20.15	1	20.95	20.95	0	829	0.00%
2023/06/15	0	0.00	3	20.15	20.15	-3	816	-0.37%
2023/06/13	1	19.60	0	0.00	19.65	1	794	0.13%
2023/06/12	0	0.00	10	19.75	19.65	-10	789	-1.27%
2023/06/08	11	20.50	0	0.00	20.50	11	767	1.43%
2023/06/06	0	0.00	2	20.70	20.75	-2	756	-0.26%
2023/06/05	0	0.00	6	20.80	20.85	-6	735	-0.82%
2023/05/31	0	0.00	1	19.90	19.95	-1	695	-0.14%
2023/05/29	0	0.00	10	20.00	20.00	-10	688	-1.45%
2023/05/25	0	0.00	14	20.05	20.05	-14	676	-2.07%
2023/05/23	2	19.90	0	0.00	19.95	2	644	0.31%
2023/05/22	2	19.90	5	19.95	19.95	-3	641	-0.47%
2023/05/19	2	19.70	0	0.00	19.65	2	629	0.32%
2023/05/18	1	19.75	1	19.65	19.70	0	631	0.00%
2023/05/17	3	19.63	0	0.00	19.70	3	629	0.48%
2023/05/16	2	19.40	0	0.00	19.60	2	629	0.32%
2023/05/15	2	19.30	0	0.00	19.30	2	622	0.32%
2023/05/12	2	19.30	0	0.00	19.40	2	621	0.32%
2023/05/10	3	19.15	3	19.30	19.30	0	613	0.00%
2023/05/09	6	19.45	0	0.00	19.40	6	611	0.98%
2023/05/02	0	0.00	1	19.70	19.70	-1	625	-0.16%
2023/04/28	0	0.00	2	19.50	19.40	-2	617	-0.32%
2023/04/25	2	19.30	0	0.00	18.90	2	621	0.32%
2023/04/24	2	19.05	0	0.00	19.25	2	617	0.32%
2023/04/21	6	19.38	0	0.00	19.10	6	615	0.97%
2023/04/20	3	19.80	11	19.40	19.35	-8	638	-1.25%
2023/04/19	1	19.90	0	0.00	19.85	1	622	0.16%
2023/04/18	8	19.95	0	0.00	19.95	8	641	1.25%
2023/04/17	0	0.00	7	19.90	19.85	-7	629	-1.11%
2023/04/13	3	19.65	0	0.00	19.65	3	617	0.49%
2023/04/12	9	19.70	0	0.00	19.70	9	614	1.46%
2023/04/11	5	19.90	0	0.00	19.95	5	591	0.85%
2023/04/07	0	0.00	4	20.05	20.00	-4	583	-0.69%
2023/04/06	0	0.00	3	20.00	20.00	-3	572	-0.52%
2023/03/31	2	20.10	2	20.25	20.25	0	561	0.00%
2023/03/30	0	20.15	2	20.05	20.05	-2	547	-0.37%
2023/03/28	7	19.86	0	0.00	19.65	7	532	1.31%
2023/03/27	0	0.00	3	20.25	20.15	-3	514	-0.58%
2023/03/23	3	19.10	3	19.30	19.30	0	463	0.00%
2023/03/22	0	0.00	2	19.50	19.20	-2	456	-0.44%
2023/03/21	1	19.30	5	19.35	19.35	-4	449	-0.89%
2023/03/17	3	17.90	0	0.00	17.90	3	426	0.70%
2023/03/14	4	18.25	14	18.25	18.20	-10	422	-2.37%
2023/03/13	0	0.00	5	18.40	18.35	-5	426	-1.17%
2023/03/09	0	0.00	1	18.15	18.10	-1	404	-0.25%
2023/03/08	5	18.10	0	0.00	18.15	5	406	1.23%
2023/03/03	19	17.98	0	0.00	18.10	19	394	4.81%
2023/02/17	6	17.63	0	0.00	17.65	6	407	1.47%
2023/02/10	4	17.56	0	0.00	17.45	4	406	0.98%
2023/01/31	6	17.20	0	0.00	17.60	6	391	1.53%
2023/01/13	1	16.95	0	0.00	16.60	1	379	0.26%
2022/12/27	0	0.00	1	17.05	17.05	-1	312	-0.32%
2022/12/12	0	0.00	3	17.60	17.65	-3	288	-1.04%
2022/12/09	3	17.90	0	0.00	17.65	3	281	1.07%
2022/12/07	0	0.00	10	16.36	16.75	-10	246	-4.06%
2022/12/06	0	0.00	1	16.75	16.75	-1	243	-0.41%
2022/12/01	0	0.00	10	16.70	16.80	-10	229	-4.35%
2022/11/30	10	16.60	0	0.00	16.60	10	230	4.34%
2022/11/16	0	0.00	2	15.70	15.80	-2	215	-0.93%
2022/11/15	7	16.00	0	0.00	16.10	7	210	3.32%
2022/08/19	1	16.05	0	0.00	16.15	1	274	0.36%
2022/06/15	5	18.25	0	0.00	18.10	5	570	0.88%
2022/05/24	0	0.00	5	18.45	18.20	-5	623	-0.80%
2022/05/20	0	0.00	5	18.35	18.35	-5	630	-0.79%
2022/05/19	0	0.00	3	18.22	18.20	-3	631	-0.48%
2022/04/11	5	19.55	0	0.00	19.50	5	904	0.55%
2022/04/07	0	0.00	4	20.20	19.85	-4	958	-0.42%
2022/03/31	2	20.30	0	0.00	20.25	2	1,196	0.17%
2022/03/29	2	20.55	0	0.00	20.30	2	1,563	0.13%
2022/03/23	2	21.40	7	20.96	20.90	-5	1,563	-0.32%
2022/03/22	6	20.00	10	21.33	21.30	-4	1,483	-0.27%
2022/03/11	0	18.88	0	0.00	18.80	0	1,547	0.00%
2022/03/04	2	19.60	0	0.00	19.45	2	1,635	0.12%
2022/01/13	2	20.65	0	0.00	20.85	2	3,062	0.07%
2022/01/07	2	20.80	0	0.00	21.15	2	3,032	0.07%
2022/01/06	3	21.77	0	0.00	22.00	3	3,011	0.10%
2022/01/04	0	0.00	0.1	22.05	22.05	-0.1	3,034	0.00%
2022/01/03	0	0.00	1	22.45	22.20	-1	3,027	-0.03%
2021/12/30	3	21.90	0	0.00	21.80	3	3,011	0.10%
2021/12/28	5	22.32	3	22.22	22.10	2	3,044	0.07%
2021/12/27	1	22.70	3	22.65	22.90	-2	3,119	-0.06%
2021/12/24	6	22.52	34	22.19	22.05	-28	3,061	-0.91%
2021/12/21	0	0.00	1	20.95	20.80	-1	3,029	-0.03%
2021/12/20	0	0.00	8	20.90	20.85	-8	3,041	-0.26%
2021/12/17	6	21.14	0	0.00	21.10	6	3,067	0.20%
2021/12/14	4	21.16	0	0.00	20.75	4	3,276	0.12%
2021/12/13	0	0.00	14	21.50	21.50	-14	3,316	-0.42%
2021/12/10	5	21.29	1	21.25	21.20	4	3,333	0.12%
2021/12/07	4	21.83	4	21.90	21.55	0	3,562	0.00%
2021/12/06	0	0.00	2	21.05	21.45	-2	3,621	-0.06%
2021/12/03	2	21.40	0	0.00	21.25	2	3,670	0.05%
2021/12/01	0	0.00	21	21.01	21.40	-21	3,976	-0.53%
2021/11/30	1	20.75	0	0.00	20.90	1	4,140	0.02%
2021/11/29	4	20.30	3	19.90	20.55	1	4,424	0.02%
2021/11/26	0	21.05	26	21.36	21.05	-26	4,847	-0.54%
2021/11/25	30	21.96	0	0.00	21.80	30	4,907	0.61%
2021/11/24	29	23.16	16	23.60	22.80	13	4,895	0.27%
2021/11/23	11	22.24	28	22.12	22.40	-17	4,547	-0.37%
2021/11/22	0	0.00	20	21.90	22.20	-20	4,499	-0.44%
2021/11/19	23	21.68	17	22.31	21.65	6	4,618	0.13%
2021/11/18	24	22.18	10	22.53	22.10	14	4,604	0.30%
2021/11/17	14	22.32	0	0.00	22.20	14	4,582	0.31%
2021/11/16	10	21.28	10	21.74	22.15	0	4,541	0.00%
2021/11/15	0	0.00	8	20.80	20.85	-8	4,470	-0.18%
2021/11/12	0	0.00	1	20.60	20.15	-1	4,483	-0.02%
2021/11/11	0	0.00	5	20.63	20.35	-5	4,598	-0.11%
2021/11/10	0	0.00	36	20.17	20.30	-36	4,634	-0.78%
2021/11/09	7	20.10	0	0.00	20.00	7	4,655	0.15%
2021/11/08	0	19.95	7	19.90	19.90	-7	4,663	-0.15%
2021/11/05	22	20.34	47	20.25	20.35	-25	4,705	-0.53%
2021/11/02	38	20.80	0	0.00	20.10	38	4,854	0.78%
2021/11/01	12	20.65	5	20.69	20.65	7	4,992	0.14%
2021/10/26	0	0.00	2	19.70	19.25	-2	5,428	-0.04%
2021/10/25	3	19.10	0	0.00	19.55	3	5,493	0.05%
2021/10/20	0	0.00	4	18.64	18.85	-4	6,285	-0.06%
2021/10/15	0	0.00	4	18.25	18.25	-4	6,873	-0.06%
2021/10/13	9	17.83	0	0.00	17.35	9	7,128	0.13%
2021/10/12	2	18.70	0	0.00	18.75	2	7,233	0.03%
2021/10/08	1	19.15	10	19.25	19.25	-9	7,746	-0.12%
2021/10/07	3	19.30	3	19.20	19.20	0	7,934	0.00%
2021/10/04	22	19.69	2	19.75	19.25	20	8,334	0.24%
2021/10/01	15	21.75	10	21.63	21.35	5	8,204	0.06%
2021/09/30	7	22.15	3	22.18	22.10	4	8,135	0.05%
2021/09/29	12	22.02	0	0.00	21.70	12	8,041	0.15%
2021/09/28	0	0.00	8	22.30	22.60	-8	7,940	-0.10%
2021/09/24	6	21.57	1	21.55	21.55	5	7,853	0.06%
2021/09/23	10	21.66	2	22.00	21.80	8	7,843	0.10%
2021/09/22	0	0.00	2	21.25	21.45	-2	7,737	-0.03%
2021/09/17	3	21.08	2	21.45	21.40	1	7,691	0.01%
2021/09/16	5	21.13	1	21.10	21.05	4	7,722	0.05%
2021/09/15	4	21.21	0	0.00	21.45	4	7,968	0.05%
2021/09/14	1	21.55	0	0.00	21.20	1	7,992	0.01%
2021/09/13	5	21.81	32	21.53	21.90	-27	8,020	-0.34%
2021/09/10	8	22.46	5	22.90	22.10	3	8,289	0.04%
2021/09/09	0	0.00	2	22.80	23.50	-2	8,233	-0.02%
2021/09/08	3	22.97	0	0.00	22.20	3	8,151	0.04%
2021/09/07	4	22.03	2	22.45	22.80	2	8,093	0.02%
2021/09/06	24	23.82	0	0.00	22.95	24	7,963	0.30%
2021/09/03	9	23.39	2	23.75	23.60	7	7,757	0.09%
2021/09/02	19	23.65	19	24.08	24.20	0	7,572	0.00%
2021/09/01	11	23.54	14	23.86	23.45	-3	7,286	-0.04%
2021/08/31	0	0.00	14	22.27	22.45	-14	6,871	-0.20%
2021/08/30	3	21.67	4	22.09	21.50	-1	6,773	-0.01%
2021/08/27	4	21.48	5	21.96	21.45	-1	6,707	-0.01%
2021/08/26	5	21.50	0	0.00	21.65	5	6,670	0.07%
2021/08/25	4	21.76	5	22.08	21.65	-1	6,678	-0.01%
2021/08/23	6	21.31	0	0.00	21.10	6	7,083	0.08%
2021/08/20	0	0.00	2	20.85	21.10	-2	7,024	-0.03%
2021/08/19	0	0.00	9	20.05	20.20	-9	6,935	-0.13%
2021/08/18	2	20.40	5	19.45	20.40	-3	6,883	-0.04%
2021/08/17	5	19.20	0	0.00	19.40	5	6,870	0.07%
2021/08/16	0	0.00	2	19.30	19.15	-2	6,747	-0.03%
2021/08/13	2	20.05	3	20.30	19.90	-1	6,686	-0.01%
2021/08/12	0	0.00	4	19.80	19.65	-4	6,644	-0.06%
2021/08/11	3	19.70	0	0.00	19.35	3	6,612	0.05%
2021/08/10	2	20.05	0	0.00	20.00	2	6,559	0.03%
2021/08/09	1	21.00	0	0.00	20.85	1	6,522	0.02%
2021/08/06	6	21.48	0	0.00	21.10	6	6,464	0.09%
2021/08/05	20	22.03	6	22.48	21.80	14	6,405	0.22%
2021/08/04	2	21.35	6	22.22	22.00	-4	6,249	-0.06%
2021/08/03	1	21.25	8	21.68	21.60	-7	6,041	-0.12%
2021/08/02	0	0.00	10	20.85	20.65	-10	5,873	-0.17%
2021/07/30	2	20.80	3	21.22	20.80	-1	5,845	-0.02%
2021/07/29	0	0.00	4	21.13	21.55	-4	5,772	-0.07%
2021/07/28	4	19.75	12	21.02	20.75	-8	5,712	-0.14%
2021/07/27	9	21.53	2	21.30	21.35	7	5,574	0.13%
2021/07/26	40	21.73	16	22.21	22.75	24	5,402	0.44%
2021/07/23	5	21.16	30	20.94	21.30	-25	5,008	-0.50%
2021/07/22	3	19.28	5	19.89	19.40	-2	4,595	-0.04%
2021/07/21	11	19.23	0	0.00	19.00	11	4,727	0.23%
2021/07/20	5	19.67	12	20.17	19.50	-7	4,683	-0.15%
2021/07/19	15	20.04	0	0.00	20.10	15	4,531	0.33%
2021/07/16	8	20.84	6	21.00	20.95	2	4,545	0.04%
2021/07/15	6	21.06	93	20.70	21.30	-87	4,516	-1.93%
2021/07/14	101	20.37	12	20.30	19.40	89	4,356	2.04%	大買/
2021/07/13	3	20.35	39	20.42	20.90	-36	4,187	-0.86%
2021/07/12	1	19.45	6	19.99	19.45	-5	3,807	-0.13%
2021/07/09	0	0.00	10	19.36	19.25	-10	3,832	-0.26%
2021/07/02	4	18.53	0	0.00	18.50	4	4,693	0.09%
2021/07/01	0	0.00	3	18.55	18.45	-3	4,741	-0.06%
2021/06/30	7	18.90	0	0.00	18.70	7	4,731	0.15%
2021/06/29	16	18.95	12	19.10	18.60	4	4,715	0.08%
2021/06/28	10	19.24	1	19.30	19.10	9	4,684	0.19%
2021/06/25	2	19.80	0	0.00	19.80	2	4,648	0.04%
2021/06/24	22	20.17	23	19.96	20.05	-1	4,602	-0.02%
2021/06/23	6	18.50	4	19.20	18.90	2	4,311	0.05%
2021/06/22	14	18.70	3	18.73	18.80	11	4,267	0.26%
2021/06/21	12	19.59	28	19.81	19.25	-16	4,185	-0.38%
2021/06/18	10	17.95	0	0.00	18.35	10	3,926	0.25%
2021/06/09	2	17.55	0	0.00	17.50	2	3,963	0.05%
2021/06/08	0	0.00	2	18.00	17.95	-2	3,945	-0.05%
2021/06/07	0	0.00	2	17.30	17.35	-2	3,910	-0.05%
2021/06/04	0	0.00	20	17.23	17.25	-20	3,899	-0.51%
2021/06/02	4	17.98	6	17.83	17.95	-2	3,882	-0.05%
2021/06/01	12	18.21	15	17.72	18.35	-3	3,838	-0.08%
2021/05/28	2	16.10	0	0.00	16.10	2	3,192	0.06%
2021/05/26	0	0.00	1	16.05	16.05	-1	3,196	-0.03%
2021/05/25	0	0.00	2	16.20	16.50	-2	3,188	-0.06%
2021/05/24	2	15.05	0	0.00	15.50	2	3,156	0.06%
2021/05/17	2	14.03	0	0.00	13.90	2	3,158	0.06%
2021/05/12	0	0.00	3	15.28	15.35	-3	3,115	-0.10%
2021/05/11	2	16.90	0	0.00	16.75	2	3,075	0.07%
2021/05/10	10	17.30	0	0.00	17.30	10	3,042	0.33%
2021/05/07	1	17.70	0	0.00	17.70	1	3,036	0.03%
2021/05/04	3	17.03	0	0.00	17.20	3	3,017	0.10%
2021/05/03	1	18.50	2	18.25	17.70	-1	2,986	-0.03%
2021/04/29	4	19.20	0	0.00	19.10	4	2,954	0.14%
2021/04/28	6	19.52	8	19.68	19.45	-2	3,014	-0.07%
2021/04/27	3	20.03	13	20.02	20.10	-10	2,983	-0.34%
2021/04/26	3	18.70	0	0.00	18.70	3	2,783	0.11%
2021/04/23	0	0.00	4	18.80	18.80	-4	2,758	-0.15%
2021/04/22	13	19.33	0	0.00	18.70	13	2,746	0.47%
2021/04/21	14	19.89	0	0.00	19.85	14	2,648	0.53%
2021/04/20	10	20.28	54	19.87	20.35	-44	2,524	-1.74%
2021/04/19	12	18.54	8	18.63	18.50	4	2,241	0.18%
2021/04/15	2	18.40	2	18.70	18.35	0	2,318	0.00%
2021/04/14	7	18.07	0	0.00	18.00	7	2,331	0.30%
2021/04/13	14	18.89	0	0.00	18.55	14	2,346	0.60%
2021/04/12	18	19.71	18	20.12	19.65	0	2,301	0.00%
2021/04/09	23	19.06	13	19.26	19.20	10	2,161	0.46%
2021/04/08	5	17.99	18	17.98	18.05	-13	1,897	-0.69%
2021/04/07	0	0.00	26	16.48	16.80	-26	1,523	-1.71%
2021/04/01	2	15.65	0	0.00	15.75	2	1,543	0.13%
2021/03/31	10	15.80	8	15.85	15.80	2	1,555	0.13%
2021/03/30	10	15.80	0	0.00	15.85	10	1,552	0.64%
2021/03/29	4	15.90	2	15.90	15.85	2	1,550	0.13%
2021/03/26	0	0.00	5	15.90	16.20	-5	1,561	-0.32%
2021/03/25	21	15.75	0	0.00	15.60	21	1,544	1.36%
2021/03/24	4	15.84	0	0.00	15.85	4	1,533	0.26%
2021/03/23	15	16.95	14	16.91	16.05	1	1,519	0.07%
2021/03/22	3	16.30	0	0.00	16.65	3	1,436	0.21%
2021/03/18	4	16.11	3	15.93	16.15	1	1,400	0.07%
2021/03/17	0	0.00	2	15.45	15.35	-2	1,323	-0.15%
2021/03/08	1	14.80	0	0.00	14.70	1	1,456	0.07%
2021/03/03	1	15.00	0	0.00	15.15	1	1,451	0.07%
2021/02/24	0	0.00	2	15.30	15.20	-2	1,539	-0.13%
2021/02/22	1	15.20	0	0.00	15.20	1	1,531	0.07%
2021/02/17	3	14.80	0	0.00	14.95	3	1,511	0.20%
2021/02/02	0	0.00	1	15.20	14.90	-1	1,498	-0.07%
2021/02/01	2	14.80	0	0.00	14.75	2	1,492	0.13%
2021/01/27	2	15.30	0	0.00	15.30	2	1,476	0.14%
2021/01/26	1	15.20	0	0.00	15.50	1	1,469	0.07%
2021/01/25	0	0.00	1	15.60	15.55	-1	1,463	-0.07%
2021/01/22	0	0.00	1	15.80	15.70	-1	1,453	-0.07%
2021/01/19	1	15.75	0	0.00	15.60	1	1,309	0.08%
2021/01/18	0	0.00	2	15.30	15.65	-2	1,301	-0.15%
2021/01/15	3	15.70	0	0.00	15.70	3	1,293	0.23%
2021/01/14	2	16.25	0	0.00	16.40	2	1,267	0.16%
2021/01/13	5	16.31	0	0.00	16.45	5	1,245	0.40%
2021/01/12	2	16.95	2	17.00	16.55	0	1,218	0.00%
2021/01/11	6	16.70	5	16.67	16.65	1	1,106	0.09%
2021/01/08	3	16.05	1	16.70	16.25	2	1,046	0.19%
2021/01/07	0	0.00	9	16.12	16.35	-9	987	-0.91%
2021/01/06	7	15.55	7	16.01	15.30	0	879	0.00%
2021/01/05	0	0.00	8	15.70	15.55	-8	785	-1.02%
2020/12/31	3	15.10	0	0.00	15.10	3	713	0.42%
2020/12/30	1	15.10	0	0.00	15.20	1	704	0.14%
2020/12/29	7	15.24	0	0.00	15.20	7	696	1.00%
2020/12/28	7	15.68	7	15.56	15.55	0	679	0.00%
2020/12/25	0	0.00	2	15.05	15.15	-2	591	-0.34%
2020/12/24	0	0.00	1	14.80	14.80	-1	569	-0.18%
2020/12/21	2	14.80	0	0.00	14.80	2	537	0.37%
2020/12/14	0	0.00	2	15.00	14.85	-2	528	-0.38%
2020/12/09	10	14.97	21	15.00	15.00	-11	492	-2.23%
2020/12/08	14	15.15	4	15.04	15.25	10	473	2.11%
2020/12/07	3	14.05	0	0.00	14.40	3	380	0.79%
2020/12/01	3	13.90	0	0.00	13.90	3	366	0.82%
2020/11/27	0	0.00	6	14.05	14.10	-6	361	-1.66%
2020/11/09	0	0.00	10	13.25	13.15	-10	281	-3.56%
2020/09/24	1	13.40	0	0.00	13.45	1	555	0.18%
2020/09/22	2	13.50	0	0.00	13.65	2	584	0.34%
2020/09/21	1	13.85	0	0.00	13.95	1	587	0.17%
2020/09/18	3	13.82	1	14.00	13.90	2	589	0.34%
2020/09/15	0	0.00	2	13.70	13.75	-2	573	-0.35%
2020/09/07	0	0.00	1	14.25	13.95	-1	593	-0.17%
2020/09/02	2	13.80	1	13.75	13.75	1	588	0.17%
2020/09/01	0	0.00	10	13.80	13.75	-10	609	-1.64%
2020/08/31	10	13.75	15	13.75	13.75	-5	685	-0.73%
2020/08/27	15	13.60	0	0.00	13.70	15	716	2.09%
2020/08/26	1	13.55	0	0.00	13.45	1	714	0.14%
2020/08/11	0	0.00	3	14.15	14.15	-3	691	-0.43%
2020/08/10	3	14.55	0	0.00	14.45	3	689	0.43%
2020/08/06	0	0.00	3	14.90	14.85	-3	693	-0.43%
2020/07/24	2	15.20	0	0.00	14.90	2	727	0.28%
2020/07/10	2	14.85	5	14.90	14.80	-3	777	-0.39%
2020/07/09	2	15.00	0	0.00	15.00	2	774	0.26%
2020/07/08	0	0.00	4	15.20	15.15	-4	767	-0.52%
2020/07/07	0	0.00	3	15.25	15.15	-3	765	-0.39%
2020/07/06	3	16.40	10	16.39	16.35	-7	768	-0.91%
2020/07/03	17	16.56	4	16.60	16.35	13	763	1.70%
2020/07/01	2	15.55	0	0.00	15.50	2	666	0.30%
2020/06/30	0	0.00	2	15.40	15.40	-2	661	-0.30%
2020/06/22	1	15.35	2	15.35	15.30	-1	673	-0.15%
2020/06/19	0	0.00	3	15.40	15.45	-3	683	-0.44%
2020/06/12	2	14.45	0	0.00	14.65	2	724	0.28%
2020/06/10	21	15.35	0	0.00	15.20	21	734	2.86%
2020/06/09	3	15.40	0	0.00	15.35	3	750	0.40%
2020/06/08	3	15.47	0	0.00	15.35	3	764	0.39%
2020/06/05	1	15.45	21	15.55	15.65	-20	787	-2.54%
2020/05/28	0	0.00	1	14.45	14.25	-1	732	-0.14%
2020/05/15	1	14.30	0	0.00	14.05	1	769	0.13%
2020/05/14	1	14.40	0	0.00	14.15	1	766	0.13%
2020/05/12	5	14.45	0	0.00	14.35	5	763	0.65%
2020/05/11	3	14.50	0	0.00	14.45	3	761	0.39%
2020/05/07	3	14.53	0	0.00	14.55	3	753	0.40%
2020/05/04	2	14.50	0	0.00	14.50	2	794	0.25%
2020/04/28	0	0.00	2	14.90	14.95	-2	785	-0.25%
2020/04/27	0	0.00	3	14.25	14.40	-3	731	-0.41%
2020/04/21	1	13.60	0	0.00	13.50	1	711	0.14%
2020/04/20	2	13.83	0	0.00	13.85	2	711	0.28%
2020/04/17	1	14.00	0	0.00	14.00	1	710	0.14%
2020/04/14	2	13.65	0	0.00	13.70	2	699	0.29%
2020/04/09	5	13.80	0	0.00	13.60	5	719	0.70%
2020/04/08	0	0.00	1	13.05	13.80	-1	742	-0.13%
2020/03/30	1	12.00	0	0.00	12.25	1	826	0.12%
2020/03/24	0	0.00	1	11.50	11.70	-1	808	-0.12%
2020/03/20	0	0.00	1	11.30	11.35	-1	795	-0.13%
2020/03/19	2	10.73	10	10.95	10.55	-8	792	-1.01%
2020/03/18	1	11.90	0	0.00	11.70	1	785	0.13%
2020/03/12	40	14.74	2	14.25	14.50	38	802	4.74%
2020/03/11	0	0.00	40	15.55	15.30	-40	948	-4.22%
2020/03/10	3	14.10	0	0.00	15.15	3	944	0.32%
2020/03/06	20	15.30	0	0.00	15.20	20	927	2.16%
2020/03/03	0	0.00	20	15.40	15.40	-20	935	-2.14%
2020/02/25	1	15.40	0	0.00	15.65	1	977	0.10%
2020/02/12	2	15.70	0	0.00	15.80	2	1,085	0.18%
2020/02/10	0	0.00	2	15.75	15.80	-2	1,133	-0.18%
2020/02/07	3	16.45	0	0.00	16.25	3	1,131	0.27%
2020/02/05	0	0.00	5	15.60	15.60	-5	1,085	-0.46%
2020/01/31	0	0.00	5	15.90	15.85	-5	1,079	-0.46%
2020/01/30	2	16.00	0	0.00	15.80	2	1,077	0.19%
2020/01/16	1	17.10	0	0.00	17.15	1	1,063	0.09%
2020/01/14	2	17.10	0	0.00	17.20	2	1,063	0.19%
2020/01/10	2	17.05	0	0.00	17.00	2	1,066	0.19%
2020/01/06	20	17.40	0	0.00	17.20	20	1,076	1.86%
2020/01/03	2	17.60	1	17.60	17.60	1	1,076	0.09%
2020/01/02	5	17.70	0	0.00	17.90	5	1,075	0.46%
2019/12/31	21	17.80	29	17.81	17.75	-8	1,033	-0.77%
2019/12/30	1	17.30	0	0.00	17.50	1	946	0.11%
2019/12/27	0	0.00	11	17.40	17.25	-11	929	-1.18%
2019/12/24	1	17.10	0	0.00	17.00	1	966	0.10%
2019/12/23	0	0.00	2	17.05	17.05	-2	979	-0.20%
2019/12/13	3	17.25	0	0.00	17.20	3	1,073	0.28%
2019/12/09	0	0.00	2	17.70	17.65	-2	1,054	-0.19%
2019/12/06	13	18.09	3	18.00	18.00	10	1,104	0.91%
2019/12/05	3	16.83	0	0.00	17.60	3	1,003	0.30%
2019/11/25	0	0.00	4	17.35	17.40	-4	1,153	-0.35%
2019/11/19	1	17.20	0	0.00	17.20	1	1,296	0.08%
2019/11/08	0	0.00	2	16.90	17.10	-2	1,445	-0.14%
2019/10/24	2	16.50	0	0.00	16.45	2	1,480	0.14%
2019/10/16	0.1	16.20	0	0.00	16.15	0.1	1,506	0.01%
2019/10/14	3	16.20	0	0.00	16.15	3	1,571	0.19%
2019/10/09	0	0.00	1	16.25	16.35	-1	1,572	-0.06%
2019/10/07	0	0.00	10.4	16.70	16.65	-10.4	1,558	-0.66%
2019/10/04	4	16.70	0	0.00	16.65	4	1,576	0.25%
2019/10/02	0	0.00	1	16.60	16.85	-1	1,611	-0.06%
2019/10/01	2	16.80	10	16.80	16.70	-8	1,615	-0.50%
2019/09/27	2	17.10	0	0.00	17.10	2	1,590	0.13%
2019/09/19	0	0.00	6	17.35	17.50	-6	1,495	-0.40%
2019/09/18	2	17.50	0	0.00	17.35	2	1,489	0.13%
2019/09/17	0	0.00	5	17.30	17.30	-5	1,485	-0.34%
2019/09/12	3	17.70	0	0.00	17.55	3	1,542	0.19%
2019/09/11	2	17.45	0	0.00	17.55	2	1,543	0.13%
2019/09/10	4	17.90	0	0.00	17.65	4	1,527	0.26%
2019/09/02	3	18.75	2	18.65	18.65	1	1,337	0.07%
2019/08/30	3	19.00	3	18.97	18.55	0	1,325	0.00%
2019/08/28	2	18.70	5	18.69	18.75	-3	1,239	-0.24%
2019/08/26	3	17.95	0	0.00	17.95	3	1,161	0.26%
2019/08/22	0	0.00	1	18.65	18.65	-1	1,093	-0.09%
2019/08/21	0	0.00	1	18.35	18.35	-1	1,027	-0.10%
2019/08/20	0	0.00	7	18.35	18.40	-7	995	-0.70%
2019/08/19	5	17.60	3	17.90	18.00	2	888	0.23%
2019/08/16	1	17.65	0	0.00	17.60	1	878	0.11%
2019/08/14	0	0.00	4	17.20	17.40	-4	833	-0.48%
2019/08/13	0	0.00	10	17.20	17.10	-10	819	-1.22%
2019/08/12	5	16.90	0	0.00	17.10	5	821	0.61%
2019/08/07	0	0.00	5	16.80	16.85	-5	844	-0.59%
2019/08/02	10	17.15	0	0.00	17.10	10	975	1.02%
2019/07/30	13	17.97	3	17.70	17.70	10	1,024	0.98%
2019/07/29	10	17.85	0	0.00	17.80	10	1,042	0.96%
2019/07/26	0	0.00	2	17.85	17.75	-2	1,059	-0.19%
2019/07/22	2	17.45	0	0.00	17.40	2	1,144	0.17%
2019/07/19	2	17.45	0	0.00	17.40	2	1,178	0.17%
2019/07/18	2	17.40	0	0.00	17.40	2	1,191	0.17%
2019/07/17	4	17.73	0	0.00	17.70	4	1,197	0.33%
2019/07/16	0	0.00	2	18.05	18.05	-2	1,187	-0.17%
2019/07/09	0	0.00	0.1	18.25	18.15	-0.1	1,409	-0.01%
2019/06/21	2	17.90	0	0.00	17.80	2	2,566	0.08%
2019/06/20	0	0.00	2	18.20	18.25	-2	2,579	-0.08%
2019/06/06	0	0.00	1	17.10	16.90	-1	3,222	-0.03%
2019/05/31	0	0.00	2	17.60	17.65	-2	3,334	-0.06%
2019/05/30	0	0.00	4	17.40	17.50	-4	3,320	-0.12%
2019/05/27	2	17.08	1	17.10	16.85	1	3,377	0.03%
2019/05/24	3	17.10	0	0.00	17.05	3	3,394	0.09%
2019/05/16	2	17.95	2	18.20	17.90	0	3,734	0.00%
2019/05/14	2	16.90	0	0.00	18.00	2	3,775	0.05%
2019/05/10	4	18.04	215	17.68	17.95	-211	3,750	-5.63%	大賣/鉅額交易
2019/05/09	2	19.48	0	0.00	18.95	2	3,679	0.05%
2019/05/08	2	19.30	3	19.45	19.40	-1	3,649	-0.03%
2019/05/07	20	19.95	0	0.00	19.85	20	3,636	0.55%
2019/05/06	2	19.80	0	0.00	19.80	2	3,624	0.06%
2019/05/03	180	19.98	10	20.02	20.05	170	3,581	4.75%	大買/鉅額交易
2019/05/02	2	20.10	4	19.85	20.00	-2	3,554	-0.06%
2019/04/29	2	18.90	3	19.03	18.90	-1	3,492	-0.03%
2019/04/26	10	19.60	1	19.70	19.45	9	3,465	0.26%
2019/04/25	1	19.75	0	0.00	19.80	1	3,455	0.03%
2019/04/23	0	0.00	1	19.60	19.65	-1	3,411	-0.03%
2019/04/22	3	19.70	2	19.50	19.55	1	3,396	0.03%
2019/04/19	1	19.60	2	19.50	19.35	-1	3,378	-0.03%
2019/04/18	1	20.05	10	19.40	19.30	-9	3,383	-0.27%
2019/04/17	14	20.27	0	0.00	19.90	14	3,343	0.42%
2019/04/16	3	19.87	3	19.82	20.15	0	3,254	0.00%
2019/04/15	4	19.26	2	19.45	19.20	2	3,188	0.06%
2019/04/12	5	19.91	2	19.95	19.60	3	3,122	0.10%
2019/04/11	4	20.15	2	20.40	19.90	2	3,078	0.06%
2019/04/10	3	20.43	12	20.45	20.25	-9	2,998	-0.30%
2019/04/09	1	22.05	0	0.00	22.15	1	2,853	0.04%
2019/04/08	4	22.55	7	22.76	22.45	-3	2,791	-0.11%
2019/04/03	1	21.65	7	21.44	21.65	-6	2,546	-0.24%
2019/04/02	2	21.20	10	21.18	21.30	-8	2,465	-0.32%
2019/04/01	11	21.38	8	21.35	20.85	3	2,362	0.13%
2019/03/29	2	20.48	0	0.00	20.45	2	2,213	0.09%
2019/03/28	3	20.38	25	20.61	20.10	-22	2,194	-1.00%
2019/03/27	0	0.00	11	21.40	20.75	-11	2,160	-0.51%
2019/03/26	4	20.35	0	0.00	20.60	4	1,972	0.20%
2019/03/25	22	19.85	0	0.00	19.90	22	1,938	1.13%
2019/03/22	1	20.60	8	20.32	20.25	-7	1,910	-0.37%
2019/03/21	0	0.00	5	20.25	20.25	-5	1,877	-0.27%
2019/03/20	3	20.68	2	20.45	20.25	1	1,863	0.05%
2019/03/19	0	0.00	4	20.23	20.20	-4	1,840	-0.22%
2019/03/18	14	20.39	3	20.40	20.35	11	1,870	0.59%
2019/03/15	5	19.50	2	19.70	19.65	3	1,744	0.17%
2019/03/14	2	19.40	4	19.55	19.40	-2	1,690	-0.12%
2019/03/13	9	19.68	8	19.70	19.75	1	1,684	0.06%
2019/03/12	0	0.00	20	19.18	19.10	-20	1,521	-1.31%
2019/03/11	5	19.24	2	19.35	19.05	3	1,547	0.19%
2019/03/08	22	18.62	0	0.00	18.75	22	1,502	1.46%
2019/03/06	0	0.00	15	18.89	18.85	-15	1,505	-1.00%
2019/03/05	0	0.00	5	19.10	18.95	-5	1,520	-0.33%
2019/03/04	0	0.00	10	19.05	19.05	-10	1,519	-0.66%
2019/02/27	0	0.00	2	19.05	19.10	-2	1,513	-0.13%
2019/02/25	0	0.00	3	19.00	19.10	-3	1,468	-0.20%
2019/02/22	0	0.00	15	19.00	18.95	-15	1,445	-1.04%
2019/02/21	13	19.19	10	19.34	19.15	3	1,415	0.21%
2019/02/20	41	18.54	4	18.65	18.70	37	1,238	2.99%
2019/02/15	12	18.43	3	18.05	17.95	9	1,195	0.75%
2019/02/14	1	18.20	7	18.34	18.35	-6	1,157	-0.52%
2019/02/13	0	0.00	1	17.65	17.95	-1	1,116	-0.09%
2019/02/12	5	17.96	4	17.89	17.85	1	1,132	0.09%
2019/01/23	2	17.15	0	0.00	17.10	2	1,194	0.17%
2019/01/22	2	17.35	0	0.00	17.30	2	1,205	0.17%
2019/01/21	0	0.00	2	17.65	17.50	-2	1,220	-0.16%
2019/01/15	0	0.00	1	17.20	17.15	-1	1,307	-0.08%
2019/01/11	0	0.00	3	17.30	17.20	-3	1,331	-0.23%
2019/01/10	2	17.50	0	0.00	17.30	2	1,345	0.15%
2019/01/09	2	17.10	2	17.35	17.35	0	1,374	0.00%
2019/01/08	1	16.90	0	0.00	16.90	1	1,471	0.07%
2019/01/07	0	0.00	2	16.90	16.85	-2	1,718	-0.12%
2018/12/27	0	0.00	1	16.95	16.90	-1	2,187	-0.05%
2018/12/25	1	16.65	0	0.00	16.70	1	2,220	0.05%
2018/12/20	1	16.95	0	0.00	16.90	1	2,335	0.04%
2018/12/19	0	0.00	5	17.47	17.50	-5	2,351	-0.21%
2018/12/18	2	17.30	0	0.00	17.50	2	2,382	0.08%
2018/12/17	5	17.65	0	0.00	17.60	5	2,371	0.21%
2018/12/14	5	17.68	0	0.00	17.70	5	2,365	0.21%
2018/12/12	0	0.00	4	18.25	18.00	-4	2,337	-0.17%
2018/12/11	6	17.92	1	18.55	17.80	5	2,303	0.22%
2018/12/10	0	0.00	7	18.06	18.40	-7	2,218	-0.32%
2018/12/06	12	18.20	11	18.33	17.45	1	2,163	0.05%
2018/12/04	3	17.80	5	18.05	17.80	-2	2,105	-0.10%
2018/12/03	0	0.00	3	17.50	17.50	-3	2,068	-0.14%
2018/11/29	2	17.10	1	17.30	17.10	1	2,037	0.05%
2018/11/28	0	0.00	3	17.40	17.35	-3	2,017	-0.15%
2018/11/27	5	17.00	0	0.00	17.00	5	2,022	0.25%
2018/11/22	2	16.75	0	0.00	16.65	2	2,011	0.10%
2018/11/19	0	0.00	2	17.05	17.05	-2	2,021	-0.10%
2018/11/15	2	16.80	0	0.00	16.75	2	2,012	0.10%
2018/11/14	3	17.25	0	0.00	17.05	3	2,001	0.15%
2018/11/09	3	16.93	2	16.90	16.80	1	1,991	0.05%
2018/10/24	10	16.85	0	0.00	16.80	10	2,763	0.36%
2018/10/22	0	0.00	1	17.05	17.15	-1	2,807	-0.04%
2018/10/19	1	16.90	2	16.70	17.05	-1	2,811	-0.04%
2018/10/17	2	17.30	3	17.23	17.00	-1	2,794	-0.04%
2018/10/16	1	17.80	1	18.00	17.25	0	2,755	0.00%
2018/10/15	5	18.18	1	17.95	18.20	4	2,713	0.15%
2018/10/12	4	17.19	10	17.18	18.25	-6	2,535	-0.24%
2018/10/09	0	0.00	2	17.60	18.35	-2	2,306	-0.09%
2018/10/02	1	18.55	0	0.00	18.25	1	2,308	0.04%
2018/10/01	0	0.00	5	17.65	18.25	-5	2,228	-0.22%
2018/09/26	4	17.63	0	0.00	17.35	4	2,229	0.18%
2018/09/25	2	17.55	3	17.80	17.80	-1	2,226	-0.04%
2018/09/06	2	17.35	0	0.00	17.45	2	2,675	0.07%
2018/09/03	5	17.90	9	17.91	17.60	-4	2,738	-0.15%
2018/08/29	2	17.40	0	0.00	17.35	2	2,914	0.07%
2018/08/22	2	17.25	0	0.00	17.15	2	3,025	0.07%
2018/08/21	0	0.00	1	17.30	17.40	-1	3,094	-0.03%
2018/08/17	2	17.40	0	0.00	17.40	2	3,112	0.06%
2018/08/15	2	17.65	25	17.42	17.25	-23	3,098	-0.74%
2018/08/14	2	18.10	0	0.00	18.10	2	3,088	0.06%
2018/08/13	11	18.62	0	0.00	18.50	11	3,113	0.35%
2018/08/10	36	20.45	3	20.63	20.55	33	3,221	1.02%
2018/08/09	49	20.25	66	20.25	20.40	-17	3,170	-0.54%
2018/08/07	0	0.00	6	19.30	19.50	-6	2,723	-0.22%
2018/08/03	2	18.65	0	0.00	18.70	2	2,766	0.07%
2018/08/02	1	18.80	0	0.00	18.65	1	2,762	0.04%
2018/07/27	0	0.00	4	19.25	19.00	-4	2,712	-0.15%
2018/07/25	0	0.00	2	18.50	18.50	-2	2,641	-0.08%
2018/07/23	0	0.00	1	18.40	18.20	-1	2,621	-0.04%
2018/07/20	7	18.79	1	18.75	18.55	6	2,601	0.23%
2018/07/19	5	19.05	12	19.10	19.45	-7	2,535	-0.28%
2018/07/18	6	18.35	0	0.00	18.50	6	2,474	0.24%
2018/07/17	11	18.97	21	19.00	18.65	-10	2,456	-0.41%
2018/07/13	9	18.42	6	18.45	18.40	3	2,334	0.13%
2018/07/12	2	17.85	0	0.00	17.90	2	2,298	0.09%
2018/07/11	2	18.05	0	0.00	17.95	2	2,290	0.09%
2018/07/09	0	0.00	5	18.32	18.10	-5	2,185	-0.23%
2018/07/03	0	0.00	7	17.74	17.65	-7	2,123	-0.33%
2018/07/02	6	17.80	2	18.05	17.60	4	2,094	0.19%
2018/06/29	9	19.16	2	19.28	18.35	7	2,068	0.34%
2018/06/28	1	18.40	8	18.36	18.60	-7	1,818	-0.39%
2018/06/26	0	0.00	1	17.00	17.00	-1	1,763	-0.06%
2018/06/25	2	17.25	0	0.00	17.25	2	1,748	0.11%
2018/06/21	0	0.00	4	17.90	17.70	-4	1,733	-0.23%
2018/06/19	2	17.25	2	17.75	17.25	0	1,698	0.00%
2018/06/15	5	17.18	0	0.00	17.20	5	1,645	0.30%
2018/06/14	2	17.90	0	0.00	17.70	2	1,611	0.12%
2018/06/13	0	0.00	3	17.95	17.85	-3	1,589	-0.19%
2018/06/12	3	18.03	3	18.00	17.85	0	1,566	0.00%
2018/06/08	0	0.00	1	18.30	18.10	-1	1,518	-0.07%
2018/06/07	7	18.31	3	17.87	18.50	4	1,467	0.27%
2018/06/06	3	17.20	0	0.00	17.20	3	1,354	0.22%
2018/06/01	1	17.55	0	0.00	17.50	1	1,323	0.08%
2018/05/31	1	17.55	6	17.58	17.60	-5	1,312	-0.38%
2018/05/30	2	18.25	1	17.55	18.00	1	1,271	0.08%
2018/05/29	1	18.00	14	17.81	18.00	-13	1,195	-1.09%
2018/05/23	4	17.20	0	0.00	17.00	4	1,075	0.37%
2018/05/22	5	17.00	0	0.00	16.95	5	1,054	0.47%
2018/05/18	2	16.90	11	17.55	18.00	-9	906	-0.99%
2018/05/17	15	16.50	1	16.60	16.70	14	672	2.08%
2018/05/09	2	15.05	2	15.15	15.05	0	541	0.00%
2018/03/15	3	15.45	0	0.00	15.45	3	1,151	0.26%
2018/03/09	0	0.00	2	15.05	15.05	-2	1,118	-0.18%
2018/03/07	3	14.70	1	14.75	14.55	2	1,166	0.17%
2018/03/06	0	0.00	3	15.00	14.90	-3	1,174	-0.26%
2018/02/27	1	15.10	0	0.00	14.90	1	1,207	0.08%
2018/02/09	0	0.00	8	13.55	14.00	-8	1,214	-0.66%
2018/01/29	0	0.00	5	16.90	16.75	-5	1,214	-0.41%
2018/01/24	1	17.00	0	0.00	17.00	1	1,208	0.08%
2018/01/22	5	17.15	6	17.26	17.15	-1	1,185	-0.08%
2018/01/12	0	0.00	1	17.35	17.30	-1	1,129	-0.09%
2018/01/09	4	17.18	0	0.00	17.45	4	1,042	0.38%
2018/01/08	2	17.90	5	18.31	17.90	-3	997	-0.30%
2018/01/05	3	17.60	21	18.03	18.35	-18	860	-2.09%
2018/01/04	2	16.58	2	16.75	16.70	0	714	0.00%
2018/01/03	3	16.25	3	16.40	16.25	0	697	0.00%
2018/01/02	0	0.00	1	16.10	16.10	-1	706	-0.14%