東陽 (1319)-凱基-宜蘭券商分點個股進出

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
--
漲幅
0.00%
成交量
2,838張
產業
上市汽車類股▼0.27%
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－凱基-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
凱基-宜蘭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	2	120.50	0	0.00	123.50	2	8,733	0.02%
2024/04/17	3	131.00	0	0.00	129.50	3	8,644	0.03%
2024/04/16	0	0.00	0.2	125.00	126.50	-0.2	8,566	0.00%
2024/04/15	0	0.00	1	129.50	127.50	-1	8,496	-0.01%
2024/04/12	3	131.33	5.1	127.91	131.50	-2.1	8,436	-0.02%
2024/04/09	0	123.50	0	0.00	122.50	0	8,271	0.00%
2024/04/08	1	121.50	1	122.50	122.00	0	8,292	0.00%
2024/04/03	1	121.00	0	0.00	120.50	1	8,321	0.01%
2024/04/02	1.1	125.88	1	122.50	123.50	0.1	8,351	0.00%
2024/04/01	6.1	123.98	2	125.50	123.00	4.1	8,269	0.05%
2024/03/29	3	123.16	2	124.75	125.00	1	8,172	0.01%
2024/03/28	1.2	124.42	5	125.00	125.00	-3.8	7,772	-0.05%
2024/03/27	1	121.00	2	122.50	125.00	-1	7,544	-0.01%
2024/03/26	2	116.50	0	0.00	118.50	2	7,452	0.03%
2024/03/25	1	118.50	2	118.00	118.50	-1	7,349	-0.01%
2024/03/22	0.1	118.00	0	0.00	118.00	0.1	7,349	0.00%
2024/03/21	1.1	120.00	0	0.00	120.00	1.1	7,461	0.01%
2024/03/20	4.1	121.95	4	122.50	121.50	0.1	7,495	0.00%
2024/03/19	3	123.83	2.1	125.26	126.50	0.9	7,299	0.01%
2024/03/18	6	118.83	8	120.69	125.00	-2	7,083	-0.03%
2024/03/15	5	112.20	5.1	114.13	115.50	-0.1	6,842	0.00%
2024/03/14	3.1	112.48	4	112.25	112.00	-1	6,713	-0.01%
2024/03/13	3	109.50	2	110.25	113.00	1	6,648	0.02%
2024/03/12	3	103.03	1	104.08	108.00	2	6,662	0.03%
2024/03/11	2.1	98.53	2	98.55	98.40	0.1	7,003	0.00%
2024/03/08	1.1	95.59	1	96.60	96.50	0.1	7,192	0.00%
2024/03/07	5.1	99.91	6	99.98	99.90	-1	7,136	-0.01%
2024/03/06	1	102.00	1	104.48	103.00	0	7,100	0.00%
2024/03/05	2.1	100.29	1	100.00	100.00	1.1	7,102	0.02%
2024/03/01	2	100.75	2	101.50	100.50	0	7,162	0.00%
2024/02/29	1	97.50	2	99.75	98.90	-1	7,110	-0.01%
2024/02/27	5	101.34	6.1	98.39	99.10	-1.1	7,026	-0.01%
2024/02/26	1	95.20	0	0.00	95.00	1	6,772	0.01%
2024/02/23	0	0.00	1	94.40	93.00	-1	6,788	-0.01%
2024/02/22	0	0.00	3	95.10	95.00	-3	6,773	-0.04%
2024/02/21	4	92.43	5	92.82	93.00	-1	6,714	-0.01%
2024/02/20	3.1	91.96	2	91.20	91.80	1.1	6,741	0.02%
2024/02/19	3	94.03	15	93.99	93.50	-12	6,698	-0.18%
2024/02/16	0	0.00	2	91.75	92.20	-2	6,681	-0.03%
2024/02/15	6	85.18	4	87.92	89.40	2	6,526	0.03%
2024/02/05	0	0.00	1	85.00	85.00	-1	6,402	-0.02%
2024/02/02	1	83.60	0	0.00	83.00	1	6,413	0.02%
2024/01/31	0	0.00	11	84.30	85.30	-11	6,607	-0.17%
2024/01/29	8	85.91	0	0.00	86.70	8	6,570	0.12%
2024/01/26	3	86.07	1	87.80	86.30	2	6,510	0.03%
2024/01/25	1	86.40	18	84.70	86.60	-17	6,258	-0.27%
2024/01/24	0	0.00	0.1	81.10	81.00	-0.1	5,980	0.00%
2024/01/23	0	0.00	3	79.10	80.20	-3	5,918	-0.05%
2024/01/22	3	75.93	0	0.00	76.00	3	5,865	0.05%
2024/01/19	2	77.60	0	0.00	76.60	2	5,925	0.03%
2024/01/17	0	76.00	0	0.00	76.50	0	5,939	0.00%
2024/01/16	10	77.00	1	77.90	76.70	9	5,965	0.15%
2024/01/15	0	0.00	1	76.00	76.10	-1	5,930	-0.02%
2024/01/11	0	0.00	1	74.80	75.30	-1	6,246	-0.02%
2024/01/10	1	73.80	0	0.00	73.90	1	6,349	0.02%
2024/01/08	3	75.20	0	0.00	75.20	3	6,631	0.05%
2024/01/05	0	0.00	1	75.90	75.10	-1	7,021	-0.01%
2024/01/04	0	0.00	12	75.43	75.40	-12	7,581	-0.16%
2024/01/02	0	76.00	0	0.00	75.60	0	7,724	0.00%
2023/12/29	1	75.70	0	0.00	76.00	1	7,925	0.01%
2023/12/27	2	75.80	0.3	75.90	75.60	1.7	7,956	0.02%
2023/12/25	0	76.00	0	0.00	75.50	0	8,187	0.00%
2023/12/22	6	75.98	0	0.00	75.80	6	8,272	0.07%
2023/12/21	0	76.50	0	0.00	76.10	0	8,426	0.00%
2023/12/19	0	77.70	0	0.00	78.00	0	8,623	0.00%
2023/12/18	5	82.28	0.1	79.90	79.20	4.9	8,717	0.06%
2023/12/15	0	0.00	2	87.00	85.10	-2	8,917	-0.02%
2023/12/14	0	0.00	0.6	85.44	85.40	-0.6	9,207	-0.01%
2023/12/13	0.1	85.50	0	0.00	85.00	0.1	9,341	0.00%
2023/12/12	0.2	85.55	0	0.00	85.70	0.2	9,540	0.00%
2023/12/11	0	0.00	1	86.10	85.40	-1	9,941	-0.01%
2023/12/08	0	0.00	2	85.20	84.30	-2	10,803	-0.02%
2023/12/07	49	86.55	48	85.04	84.60	1	11,091	0.01%
2023/12/06	2	86.40	2.3	86.83	87.00	-0.3	11,074	0.00%
2023/12/05	0.2	81.35	8.2	80.50	82.40	-8	10,932	-0.07%
2023/12/04	0	0.00	6	78.13	77.50	-6	10,741	-0.06%
2023/12/01	0.1	76.50	1	77.00	76.90	-0.9	10,731	-0.01%
2023/11/30	3.2	74.57	1	75.10	74.40	2.2	10,764	0.02%
2023/11/29	9.2	76.18	0	0.00	75.40	9.2	10,846	0.08%
2023/11/28	0.2	75.80	0	0.00	76.50	0.2	10,865	0.00%
2023/11/27	0	74.80	0	0.00	74.00	0	11,148	0.00%
2023/11/22	3	76.33	0	0.00	76.10	3	11,677	0.03%
2023/11/21	8	77.05	0	0.00	76.50	8	11,653	0.07%
2023/11/15	3	79.17	1	79.80	78.40	2	11,718	0.02%
2023/11/14	0	0.00	0.5	78.24	78.40	-0.5	11,909	0.00%
2023/11/10	1	78.20	2	78.95	78.50	-1	12,054	-0.01%
2023/11/09	0	0.00	2.1	80.56	80.00	-2.1	12,198	-0.02%
2023/11/08	2	79.55	0	0.00	79.60	2	12,125	0.02%
2023/11/07	2	78.70	6	78.60	79.00	-4	12,094	-0.03%
2023/11/03	0	0.00	1	76.50	75.80	-1	12,169	-0.01%
2023/11/01	1	72.30	1	73.30	74.00	0	12,171	0.00%
2023/10/31	6	74.20	8	74.88	73.30	-2	12,129	-0.02%
2023/10/30	4	75.87	1	75.30	75.30	3	12,236	0.02%
2023/10/27	1	75.50	1	77.10	76.40	0	12,270	0.00%
2023/10/26	3	76.93	1	76.70	76.40	2	12,492	0.02%
2023/10/23	0	0.00	16	77.62	78.90	-16	13,030	-0.12%
2023/10/20	0	0.00	1	78.80	78.30	-1	13,037	-0.01%
2023/10/19	26	82.88	27	82.83	81.70	-1	12,881	-0.01%
2023/10/17	2	83.70	0	0.00	82.50	2	12,638	0.02%
2023/10/16	3	83.67	1	83.80	83.80	2	12,530	0.02%
2023/10/13	20	83.57	21	84.77	83.40	-1	12,524	-0.01%
2023/10/12	18	85.75	10	84.19	86.70	8	12,159	0.07%
2023/10/11	0	0.00	5	78.46	78.90	-5	11,675	-0.04%
2023/10/06	4	77.95	1	77.60	77.60	3	11,688	0.03%
2023/10/05	8	79.11	6	79.43	78.30	2	11,633	0.02%
2023/10/04	3	77.10	2	77.80	77.00	1	11,384	0.01%
2023/10/03	1	78.40	1	78.80	78.70	0	11,338	0.00%
2023/10/02	4	77.15	4	77.43	77.80	0	11,267	0.00%
2023/09/28	3	78.50	3	78.70	78.30	0	11,140	0.00%
2023/09/27	2	78.40	1	79.40	78.80	1	11,061	0.01%
2023/09/26	3	79.57	3	78.53	78.30	0	10,993	0.00%
2023/09/25	32	79.24	31	79.59	78.80	1	10,825	0.01%
2023/09/22	1	78.40	0	0.00	79.40	1	10,682	0.01%
2023/09/21	2	78.50	4	77.65	77.90	-2	10,568	-0.02%
2023/09/20	12	79.70	14	77.80	78.00	-2	10,427	-0.02%
2023/09/19	4	78.33	5	78.72	79.10	-1	10,103	-0.01%
2023/09/18	7	75.23	11.6	76.31	76.40	-4.6	9,734	-0.05%
2023/09/15	2	73.20	5	73.46	74.10	-3	9,723	-0.03%
2023/09/14	11	76.25	2	76.60	75.60	9	9,681	0.09%
2023/09/13	35	75.79	40	76.69	74.40	-5	9,230	-0.05%
2023/09/12	7	73.83	5	73.90	73.50	2	8,378	0.02%
2023/09/11	5	71.70	24	71.73	72.40	-19	8,009	-0.24%
2023/09/08	10	69.67	14	69.72	69.80	-4	7,813	-0.05%
2023/09/07	5	68.40	1	68.90	67.40	4	7,581	0.05%
2023/09/06	2	68.00	0	0.00	67.90	2	7,495	0.03%
2023/09/05	1	68.10	0	0.00	68.00	1	7,469	0.01%
2023/09/04	22	68.22	2	66.80	68.10	20	7,466	0.27%
2023/08/31	4	67.98	7	68.27	67.90	-3	7,344	-0.04%
2023/08/30	11	66.46	9	66.16	66.30	2	7,127	0.03%
2023/08/29	1	63.40	0	0.00	63.90	1	6,711	0.01%
2023/08/28	0	0.00	2	61.20	61.20	-2	6,591	-0.03%
2023/08/25	0	0.00	10	62.30	62.10	-10	6,593	-0.15%
2023/08/23	5	61.90	0	0.00	61.90	5	6,483	0.08%
2023/08/22	2	62.00	3	61.30	61.20	-1	6,479	-0.02%
2023/08/18	4	61.98	6	62.77	61.40	-2	6,440	-0.03%
2023/08/17	2	61.85	2	62.05	62.00	0	6,264	0.00%
2023/08/16	2	61.40	10.9	61.96	62.00	-8.9	6,275	-0.14%
2023/08/15	2.3	61.15	12	61.92	61.90	-9.7	6,243	-0.15%
2023/08/14	1	59.30	1	59.00	59.00	0	6,135	0.00%
2023/08/11	0	0.00	1	60.10	60.20	-1	6,201	-0.02%
2023/08/10	2	60.65	5	60.56	60.10	-3	6,153	-0.05%
2023/08/09	8	60.38	12	60.15	60.00	-4	6,082	-0.07%
2023/08/08	4	59.33	2	59.80	60.10	2	6,009	0.03%
2023/08/07	8	59.38	5	58.50	59.30	3	5,993	0.05%
2023/08/04	2	58.55	1	58.30	58.30	1	5,944	0.02%
2023/08/02	7	61.34	12	59.33	59.50	-5	5,890	-0.08%
2023/08/01	10	61.23	36	60.64	61.00	-26	5,821	-0.45%
2023/07/31	50	61.92	20	61.68	60.60	30	5,841	0.51%
2023/07/28	18	60.03	9	60.40	60.60	9	5,704	0.16%
2023/07/27	0	0.00	1	56.30	56.90	-1	5,323	-0.02%
2023/07/26	2	54.95	8	54.94	54.80	-6	5,187	-0.12%
2023/07/25	6	52.70	6	54.45	54.50	0	5,107	0.00%
2023/07/19	6	53.03	0	0.00	52.60	6	5,071	0.12%
2023/07/18	1	54.80	14	54.51	54.10	-13	5,041	-0.26%
2023/07/14	0	0.00	2	54.10	53.20	-2	5,022	-0.04%
2023/07/13	12	53.24	7	53.79	53.90	5	5,074	0.10%
2023/07/10	1	51.30	1	51.40	51.30	0	5,213	0.00%
2023/07/05	0	0.00	0	52.90	51.80	0	5,437	0.00%
2023/07/04	13	52.71	0.1	52.80	52.40	13	5,440	0.24%
2023/07/03	5.1	52.30	0	0.00	52.40	5.1	5,498	0.09%
2023/06/26	2	53.85	1	54.20	53.30	1	5,547	0.02%
2023/06/21	0	0.00	3	56.30	56.30	-3	5,577	-0.05%
2023/06/20	17	55.12	2	56.30	54.50	15	5,629	0.27%
2023/06/19	1	52.90	3	53.87	53.60	-2	5,447	-0.04%
2023/06/16	0	0.00	7	54.47	54.00	-7	5,456	-0.13%
2023/06/14	18	53.92	9	54.19	53.40	9	5,337	0.17%
2023/06/13	2	52.60	2	52.90	52.40	0	5,239	0.00%
2023/06/12	2	51.20	1	51.10	50.90	1	5,158	0.02%
2023/06/09	1	50.70	1	51.10	51.10	0	5,174	0.00%
2023/06/07	0	0.00	0	50.70	50.30	0	5,291	0.00%
2023/06/06	0	50.10	0	0.00	50.20	0	5,348	0.00%
2023/06/05	0	0.00	1.3	51.50	51.40	-1.3	5,316	-0.02%
2023/06/02	0.3	49.64	0.1	50.00	49.95	0.2	5,210	0.00%
2023/06/01	0	49.90	0	0.00	49.55	0	5,180	0.00%
2023/05/31	0	49.65	0	0.00	49.50	0	5,173	0.00%
2023/05/29	0.1	49.95	0.2	50.50	49.90	-0.1	5,219	0.00%
2023/05/25	0.1	49.63	2	50.00	49.65	-1.9	5,204	-0.04%
2023/05/24	6.1	49.99	1	50.00	50.20	5.1	5,189	0.10%
2023/05/23	1	50.20	0	0.00	49.90	1	5,174	0.02%
2023/05/22	0	0.00	51	51.01	51.10	-51	5,114	-1.00%
2023/05/19	0	0.00	2	50.00	49.35	-2	5,005	-0.04%
2023/05/18	23	49.95	15	49.55	49.55	8	4,976	0.16%
2023/05/17	5	48.30	11	49.94	50.60	-6	4,882	-0.12%
2023/05/12	5	46.85	0	0.00	47.50	5	4,744	0.11%
2023/05/11	5	46.85	0	0.00	46.70	5	4,756	0.11%
2023/05/08	21	50.18	20	48.80	48.80	1	4,720	0.02%
2023/05/05	2	49.70	3	50.53	50.80	-1	4,630	-0.02%
2023/05/04	21	49.73	21	49.38	49.30	0	4,532	0.00%
2023/05/03	15	48.38	16	48.87	49.95	-1	4,414	-0.02%
2023/04/28	15	48.05	15	47.65	47.65	0	4,439	0.00%
2023/04/26	5	46.70	0	0.00	46.70	5	4,439	0.11%
2023/04/25	0	0.00	5	46.35	46.55	-5	4,444	-0.11%
2023/04/24	2	47.05	0	0.00	47.05	2	4,432	0.05%
2023/04/21	3	46.40	0	0.00	46.05	3	4,423	0.07%
2023/04/20	20	48.35	20	47.18	47.15	0	4,409	0.00%
2023/04/19	20	49.09	22	48.82	48.80	-2	4,417	-0.05%
2023/04/18	13	49.25	11	49.07	49.10	2	4,392	0.05%
2023/04/17	1	48.30	15	48.17	48.85	-14	4,298	-0.33%
2023/04/14	5	47.50	0	0.00	47.30	5	4,181	0.12%
2023/04/13	4	47.28	4	47.20	47.20	0	4,197	0.00%
2023/04/12	14	47.21	15	47.59	47.80	-1	4,239	-0.02%
2023/04/11	17	46.61	21	47.00	46.95	-4	4,151	-0.10%
2023/04/07	0	0.00	1	46.35	46.50	-1	4,251	-0.02%
2023/04/06	1	45.00	1	45.65	45.65	0	4,295	0.00%
2023/03/30	3	46.52	0	0.00	46.55	3	4,270	0.07%
2023/03/28	3	45.95	1	45.55	45.65	2	4,386	0.05%
2023/03/27	2	46.13	5	46.23	45.85	-3	4,504	-0.07%
2023/03/24	61	47.00	3	46.85	46.70	58	4,680	1.24%
2023/03/23	5	47.15	3	47.08	46.80	2	4,628	0.04%
2023/03/22	0	0.00	1	45.40	45.45	-1	4,491	-0.02%
2023/03/21	0	0.00	1	45.50	45.10	-1	4,471	-0.02%
2023/03/17	20	44.96	20	44.30	44.25	0	4,481	0.00%
2023/03/16	1	45.55	0	0.00	45.10	1	4,479	0.02%
2023/03/15	1	44.00	23	44.54	45.20	-22	4,512	-0.49%
2023/03/14	30	43.84	10	43.80	43.80	20	4,521	0.44%
2023/03/13	45	44.02	42	44.68	44.50	3	4,539	0.07%
2023/03/10	15	46.05	125	45.92	45.75	-110	4,576	-2.40%	大賣/鉅額交易
2023/03/09	11	45.65	106	45.61	45.15	-95	4,729	-2.01%	大賣/
2023/03/08	27	44.48	14	44.83	44.90	13	4,911	0.26%
2023/03/07	0	0.00	4	44.20	44.05	-4	5,340	-0.07%
2023/03/06	15	43.40	15	43.85	43.85	0	5,405	0.00%
2023/03/03	15	43.00	17	43.55	43.45	-2	5,410	-0.04%
2023/03/02	10	43.00	10	42.50	43.05	0	5,424	0.00%
2023/03/01	12	42.16	10	42.05	42.05	2	5,459	0.04%
2023/02/24	1	43.70	0	0.00	43.65	1	5,436	0.02%
2023/02/23	0	0.00	1	44.30	44.35	-1	5,469	-0.02%
2023/02/22	24	43.68	0	0.00	43.55	24	5,580	0.43%
2023/02/21	20	44.63	0	0.00	44.60	20	5,709	0.35%
2023/02/20	0	0.00	6	44.94	44.50	-6	5,985	-0.10%
2023/02/10	36	43.85	15	43.50	43.50	21	6,587	0.32%
2023/02/09	10	44.25	10	44.50	44.50	0	6,579	0.00%
2023/02/08	35	44.37	0	0.00	44.25	35	6,577	0.53%
2023/02/07	8	44.65	6	44.90	44.95	2	6,572	0.03%
2023/02/06	46	44.94	10	44.65	44.65	36	6,577	0.55%
2023/02/03	47	44.73	0	0.00	44.45	47	6,598	0.71%
2023/02/02	0	0.00	50	45.62	45.70	-50	6,572	-0.76%
2023/01/31	0	0.00	11	44.97	45.00	-11	6,517	-0.17%
2023/01/30	0	0.00	61	43.91	43.95	-61	6,457	-0.94%
2023/01/17	0	0.00	8	43.55	42.90	-8	6,403	-0.12%
2023/01/16	0	0.00	2	43.00	43.10	-2	6,379	-0.03%
2023/01/12	30	42.65	0	0.00	42.75	30	6,463	0.46%
2023/01/11	0	0.00	19	43.64	43.10	-19	6,470	-0.29%
2023/01/10	0	0.00	2	43.85	43.40	-2	6,479	-0.03%
2023/01/09	6	43.65	0	0.00	43.35	6	6,489	0.09%
2023/01/06	6	43.33	0	0.00	43.35	6	6,560	0.09%
2023/01/05	1	43.30	0	0.00	42.30	1	6,675	0.01%
2023/01/04	2	43.10	0	0.00	43.15	2	6,681	0.03%
2023/01/03	10	42.90	39	43.81	42.85	-29	6,697	-0.43%
2022/12/30	94	43.49	14	43.51	43.10	80	6,744	1.19%
2022/12/29	2	41.80	2	42.13	41.80	0	6,648	0.00%
2022/12/28	56	41.97	55	42.83	43.00	1	6,607	0.02%
2022/12/27	6	42.08	5	41.95	42.10	1	6,436	0.02%
2022/12/22	25	40.85	10	40.90	40.90	15	6,515	0.23%
2022/12/21	10	42.00	16	40.97	41.10	-6	6,560	-0.09%
2022/12/20	15	42.86	10	42.05	41.80	5	6,524	0.08%
2022/12/19	10	43.76	0	0.00	42.65	10	6,489	0.15%
2022/12/16	58	46.46	10	45.35	45.00	48	6,475	0.74%
2022/12/14	0	0.00	10	48.45	49.00	-10	6,218	-0.16%
2022/12/13	10	47.50	0	0.00	47.35	10	6,231	0.16%
2022/12/09	0	0.00	15	48.32	47.90	-15	6,586	-0.23%
2022/12/08	15	46.78	0	0.00	48.15	15	6,618	0.23%
2022/12/02	0	0.00	13	49.50	48.75	-13	6,845	-0.19%
2022/12/01	9	49.17	8	49.51	49.30	1	6,743	0.01%
2022/11/30	1	47.70	0	0.00	47.45	1	6,486	0.02%
2022/11/29	40	47.26	42	47.39	48.45	-2	6,264	-0.03%
2022/11/28	0	0.00	1	45.60	45.60	-1	5,836	-0.02%
2022/11/22	3	45.42	0	0.00	45.40	3	6,080	0.05%
2022/11/18	5	46.65	0	0.00	45.70	5	6,287	0.08%
2022/11/17	5	45.85	0	0.00	46.25	5	6,192	0.08%
2022/11/16	6	45.67	7	46.39	45.60	-1	6,087	-0.02%
2022/11/10	1	42.30	0	0.00	42.65	1	6,419	0.02%
2022/10/28	0	0.00	2	44.55	44.85	-2	7,523	-0.03%
2022/10/19	1	48.00	0	0.00	47.60	1	8,023	0.01%
2022/10/14	1	48.30	0	0.00	48.20	1	8,313	0.01%
2022/10/07	2	48.98	0	0.00	47.95	2	9,551	0.02%
2022/10/05	3	49.03	3	48.30	48.30	0	9,662	0.00%
2022/10/04	1	48.70	1	48.95	48.95	0	9,744	0.00%
2022/09/26	1	52.20	5	51.50	51.20	-4	10,912	-0.04%
2022/09/22	2	55.70	0	0.00	55.40	2	11,296	0.02%
2022/09/21	3	55.03	0	0.00	55.10	3	11,807	0.03%
2022/09/20	0	0.00	2	55.45	55.50	-2	12,068	-0.02%
2022/09/16	3	55.00	1	56.80	54.50	2	12,249	0.02%
2022/09/15	2	55.80	1	55.60	55.60	1	12,093	0.01%
2022/09/13	15	54.97	15	54.70	54.80	0	12,357	0.00%
2022/09/12	2	53.80	1	54.40	53.70	1	12,441	0.01%
2022/09/08	2	54.30	3	55.03	55.10	-1	12,638	-0.01%
2022/09/05	6	53.73	5	52.50	52.20	1	13,346	0.01%
2022/09/02	0	0.00	31	54.71	54.40	-31	13,472	-0.23%
2022/09/01	1	54.50	3	54.70	54.70	-2	13,454	-0.01%
2022/08/31	34	54.48	7	53.00	54.60	27	13,455	0.20%
2022/08/26	1	55.20	3	53.07	52.80	-2	13,688	-0.01%
2022/08/24	1	51.50	0	0.00	51.40	1	13,712	0.01%
2022/08/23	8	51.44	29	51.21	51.50	-21	13,797	-0.15%
2022/08/22	7	52.01	0	0.00	51.50	7	13,985	0.05%
2022/08/19	23	52.91	0	0.00	52.10	23	14,008	0.16%
2022/08/18	1	50.90	1	52.40	53.10	0	13,952	0.00%
2022/08/17	0	0.00	1	51.10	51.20	-1	13,787	-0.01%
2022/08/16	1	50.20	121	50.27	50.10	-120	13,623	-0.88%	大賣/鉅額交易
2022/08/15	0	0.00	1	48.80	49.60	-1	13,684	-0.01%
2022/08/11	122	48.37	2	48.65	47.55	120	13,889	0.86%	大買/鉅額交易
2022/08/10	1	49.05	0	0.00	49.10	1	13,809	0.01%
2022/08/09	39	51.18	38	50.51	51.20	1	13,667	0.01%
2022/08/05	1	49.00	1	49.00	48.90	0	13,233	0.00%
2022/08/03	0	0.00	1	49.70	47.50	-1	12,998	-0.01%
2022/08/02	1	49.40	0	0.00	49.65	1	12,834	0.01%
2022/08/01	0	0.00	1	49.95	50.00	-1	12,739	-0.01%
2022/07/29	3	49.92	14	50.01	50.20	-11	12,641	-0.09%
2022/07/28	3	48.83	1	50.10	48.65	2	12,437	0.02%
2022/07/27	1	48.55	0.1	48.80	48.95	0.9	12,339	0.01%
2022/07/26	5	48.57	0	0.00	48.80	5	12,280	0.04%
2022/07/25	5	48.91	9	48.74	48.80	-4	12,195	-0.03%
2022/07/20	0	0.00	8	47.86	47.25	-8	11,752	-0.07%
2022/07/19	6	46.51	2	46.35	46.60	4	11,544	0.03%
2022/07/18	13	48.70	0	0.00	48.15	13	11,246	0.12%
2022/07/15	1	51.20	2	51.15	51.20	-1	10,807	-0.01%
2022/07/07	1	47.95	3.1	48.73	50.40	-2.1	9,052	-0.02%
2022/07/01	6	47.75	6	47.58	46.60	0	8,087	0.00%
2022/06/30	1	50.80	2	48.10	49.35	-1	7,822	-0.01%
2022/06/29	1	50.70	7.2	50.17	51.80	-6.2	7,470	-0.08%
2022/06/24	0	0.00	2	44.75	44.55	-2	6,385	-0.03%
2022/06/23	1	44.85	0	0.00	44.50	1	6,204	0.02%
2022/06/21	1	45.90	2	45.60	45.25	-1	5,862	-0.02%
2022/06/17	1	43.85	0	0.00	44.90	1	5,365	0.02%
2022/06/15	2	42.58	3	43.10	43.80	-1	4,540	-0.02%
2022/06/14	1	40.00	0	0.00	41.20	1	4,137	0.02%
2022/06/08	0	0.00	1	41.70	41.80	-1	3,655	-0.03%
2022/06/07	1	40.25	1	40.75	40.65	0	3,489	0.00%
2022/06/02	0	0.00	2	40.85	41.10	-2	3,126	-0.06%
2022/06/01	2	39.65	1	40.00	39.95	1	2,883	0.03%
2022/05/31	0	0.00	4	39.35	40.00	-4	2,761	-0.14%
2022/05/30	0	0.00	2	39.55	39.90	-2	2,622	-0.08%
2022/05/27	0	0.00	3	38.35	38.50	-3	2,370	-0.13%
2022/05/26	1	39.70	12	39.56	38.65	-11	2,288	-0.48%
2022/05/24	5	39.15	2	38.73	38.50	3	1,983	0.15%
2022/05/23	5	38.50	1	38.95	38.80	4	1,843	0.22%
2022/05/20	3	37.55	4	38.19	38.15	-1	1,458	-0.07%
2022/05/19	0	0.00	21	37.26	37.20	-21	1,133	-1.85%
2022/05/17	20	35.00	20	35.01	34.60	0	798	0.00%
2022/04/29	8	32.80	0	0.00	33.20	8	684	1.17%
2022/04/27	5	32.45	0	0.00	32.65	5	684	0.73%
2022/04/22	1	33.85	0	0.00	33.90	1	702	0.14%
2022/04/19	1	33.00	1	32.95	32.95	0	635	0.00%
2022/04/15	0	0.00	0.1	32.40	32.40	-0.1	617	-0.01%
2022/04/11	2	32.05	0	0.00	31.75	2	604	0.33%
2022/03/17	0	0.00	20	31.95	31.95	-20	603	-3.31%
2022/02/11	0	0.00	1	32.65	32.55	-1	596	-0.17%
2022/01/20	2	32.55	0	0.00	32.60	2	578	0.35%
2022/01/03	1	33.00	0	0.00	32.85	1	654	0.15%
2021/11/22	0	0.00	8	33.15	33.65	-8	639	-1.25%
2021/11/17	2	33.60	0	0.00	33.70	2	621	0.32%
2021/11/15	2	33.65	0	0.00	33.55	2	618	0.32%
2021/11/12	3	33.60	0	0.00	33.65	3	615	0.49%
2021/11/09	3	33.70	0	0.00	33.70	3	646	0.46%
2021/10/28	5	34.05	0	0.00	34.00	5	716	0.70%
2021/10/20	0	0.00	1	34.80	34.80	-1	833	-0.12%
2021/10/19	0	0.00	40	33.89	35.00	-40	998	-4.01%
2021/10/04	3	32.97	0	0.00	33.05	3	1,151	0.26%
2021/09/29	38	33.60	0	0.00	33.55	38	1,158	3.28%
2021/09/16	1	34.50	0	0.00	34.30	1	1,354	0.07%
2021/09/09	1	33.35	1	33.15	33.20	0	1,478	0.00%
2021/08/20	0	0.00	1	33.65	33.70	-1	1,692	-0.06%
2021/08/17	0	0.00	0	34.00	34.00	0	1,720	0.00%
2021/08/10	0	0.00	5	35.00	34.90	-5	1,709	-0.29%
2021/08/04	3	36.00	0	0.00	36.10	3	1,792	0.17%
2021/08/03	0	0.00	1	36.15	36.15	-1	1,802	-0.06%
2021/07/30	0	0.00	3	36.47	36.45	-3	1,806	-0.17%
2021/07/29	1	37.20	0	0.00	37.30	1	1,791	0.06%
2021/07/28	2	36.90	3	36.75	37.30	-1	1,794	-0.06%
2021/07/26	1	37.75	0	0.00	38.05	1	1,804	0.06%
2021/07/23	1	39.25	1	38.45	38.50	0	1,762	0.00%
2021/07/21	1	36.40	0	0.00	36.25	1	1,608	0.06%
2021/07/16	7	36.79	0	0.00	37.40	7	1,627	0.43%
2021/07/15	4	35.83	0	0.00	36.00	4	1,599	0.25%
2021/06/18	0	0.00	2	32.65	32.60	-2	1,809	-0.11%
2021/06/17	2	33.25	0	0.00	33.10	2	1,775	0.11%
2021/06/15	3	34.45	3	34.35	34.35	0	1,728	0.00%
2021/06/11	0	0.00	0	34.35	34.55	0	1,751	0.00%
2021/06/01	0	0.00	10	33.70	34.10	-10	1,776	-0.56%
2021/05/31	4	33.00	4	33.23	33.10	0	1,776	0.00%
2021/05/28	4	32.70	0	0.00	32.80	4	1,772	0.23%
2021/05/27	6	32.13	0	0.00	32.15	6	1,772	0.34%
2021/04/27	0	0.00	1	39.30	38.90	-1	1,748	-0.06%
2021/04/26	0	38.30	0	0.00	38.50	0	1,733	0.00%
2021/04/22	1	38.55	0	0.00	37.95	1	1,771	0.06%
2021/04/16	20	38.50	0	0.00	38.50	20	1,573	1.27%
2021/03/30	0	0.00	5	36.30	36.30	-5	1,437	-0.35%
2021/03/10	1	36.60	6	36.49	36.45	-5	1,325	-0.38%
2021/02/26	0	0.00	2	36.70	36.95	-2	1,317	-0.15%
2021/02/25	0	0.00	3	36.65	37.20	-3	1,303	-0.23%
2021/02/22	5	36.42	3	35.78	36.40	2	1,238	0.16%
2021/02/19	1	35.20	0	0.00	35.40	1	1,218	0.08%
2021/02/18	2	35.45	0	0.00	35.50	2	1,203	0.17%
2021/01/27	1	35.30	0	0.00	35.50	1	1,110	0.09%
2021/01/21	5	35.30	0	0.00	35.20	5	1,049	0.48%
2021/01/20	1	35.60	0	0.00	35.60	1	1,038	0.10%
2021/01/13	0	0.00	0	39.50	39.45	0	991	0.00%
2021/01/08	0	0.00	1	38.85	39.15	-1	985	-0.10%
2021/01/06	0	0.00	1	39.00	38.50	-1	980	-0.10%
2021/01/05	1	39.65	0	0.00	39.95	1	950	0.11%
2021/01/04	1	39.30	1	39.85	40.20	0	913	0.00%
2020/12/31	0	0.00	1	39.30	39.00	-1	870	-0.11%
2020/12/30	1	38.55	2	38.90	38.60	-1	857	-0.12%
2020/12/29	2	39.00	0	0.00	38.80	2	851	0.23%
2020/12/25	0	0.00	1	38.30	37.95	-1	819	-0.12%
2020/12/24	1	38.20	0.5	38.20	38.05	0.5	818	0.06%
2020/12/22	0	0.00	5.2	38.30	37.75	-5.2	827	-0.63%
2020/09/24	0	0.00	2	35.70	35.50	-2	1,145	-0.17%
2020/09/23	1	36.60	0	0.00	36.45	1	1,134	0.09%
2020/09/21	0	0.00	1	38.05	37.90	-1	1,127	-0.09%
2020/09/15	0	0.00	1	38.25	38.05	-1	1,222	-0.08%
2020/09/10	1	37.55	0	0.00	37.40	1	1,247	0.08%
2020/09/08	2	38.75	0	0.00	37.95	2	1,259	0.16%
2020/09/07	1	38.85	0	0.00	38.90	1	1,264	0.08%
2020/09/03	1	38.35	2	39.18	39.25	-1	1,303	-0.08%
2020/09/02	1	39.00	1	39.75	38.60	0	1,305	0.00%
2020/08/31	1	38.45	0	0.00	38.70	1	1,311	0.08%
2020/08/21	0	0.00	1	36.05	36.25	-1	1,371	-0.07%
2020/08/14	0	0.00	0	37.60	37.10	0	1,468	0.00%
2020/08/10	0	0.00	0.3	37.50	37.55	-0.3	1,522	-0.02%
2020/08/06	1	37.25	0	0.00	37.50	1	1,561	0.06%
2020/07/28	1	34.50	0	0.00	34.25	1	1,706	0.06%
2020/07/27	1	35.20	0	0.00	35.15	1	1,729	0.06%
2020/07/17	1	36.30	0	0.00	36.40	1	1,794	0.06%
2020/07/16	0	0.00	1	36.80	37.00	-1	1,819	-0.05%
2020/06/30	0	0.00	1	36.60	36.50	-1	1,960	-0.05%
2020/06/08	0	0.00	1	40.20	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	1	39.80	0	0.00	39.80	1	2,069	0.05%
2020/06/03	1	38.80	1	38.85	38.85	0	2,039	0.00%
2020/06/01	0	0.00	1	38.05	38.00	-1	1,985	-0.05%
2020/05/29	1	36.50	0	0.00	36.50	1	1,966	0.05%
2020/05/25	0	0.00	2	37.53	37.40	-2	1,945	-0.10%
2020/05/21	3	38.28	2	38.00	37.60	1	1,908	0.05%
2020/05/20	1	37.10	0	0.00	37.50	1	1,833	0.05%
2020/05/15	1	34.60	0	0.00	34.80	1	1,770	0.06%
2020/05/14	1	35.20	0	0.00	35.30	1	1,758	0.06%
2020/05/12	0	0.00	1	36.60	36.95	-1	1,723	-0.06%
2020/05/11	0	0.00	1	34.90	35.75	-1	1,659	-0.06%
2020/05/06	2	34.30	0	0.00	34.00	2	1,605	0.12%
2020/05/04	2	34.73	0	0.00	34.70	2	1,560	0.13%
2020/04/30	0	0.00	1	35.30	35.95	-1	1,539	-0.06%
2020/04/27	0	0.00	1	34.40	34.35	-1	1,523	-0.07%
2020/04/17	1	34.10	0	0.00	33.70	1	1,477	0.07%
2020/04/16	1	33.90	0	0.00	33.80	1	1,456	0.07%
2020/04/14	0.8	34.25	0	0.00	34.25	0.8	1,394	0.06%
2020/04/13	0	0.00	1	33.90	33.75	-1	1,380	-0.07%
2020/04/10	0	0.00	1	34.50	34.00	-1	1,379	-0.07%
2020/04/09	0	0.00	3	33.95	33.65	-3	1,367	-0.22%
2020/03/31	5	32.60	0	0.00	32.00	5	1,248	0.40%
2020/03/30	1	30.00	1	31.20	31.45	0	1,205	0.00%
2020/03/13	0	0.00	1	32.20	33.30	-1	1,083	-0.09%
2020/03/11	0.2	38.00	0	0.00	37.55	0.2	1,044	0.02%
2020/03/10	1	37.85	0	0.00	38.10	1	1,059	0.09%
2020/02/26	0	0.00	17	40.18	40.15	-17	1,097	-1.55%
2020/01/30	1	43.05	0	0.00	41.75	1	1,128	0.09%
2020/01/16	1	47.10	1	46.95	46.75	0	1,136	0.00%
2020/01/03	0	0.00	1	46.85	46.50	-1	1,263	-0.08%
2019/12/31	1	46.90	0	0.00	46.65	1	1,268	0.08%
2019/12/30	2	46.85	0	0.00	46.80	2	1,277	0.16%
2019/12/18	1	46.70	1	46.85	47.00	0	1,340	0.00%
2019/12/16	4	46.40	0	0.00	46.95	4	1,355	0.30%
2019/12/12	0	0.00	1	46.20	46.55	-1	1,367	-0.07%
2019/12/10	0	0.00	1	46.30	45.55	-1	1,388	-0.07%
2019/12/06	6	45.53	5	45.10	45.10	1	1,436	0.07%
2019/12/05	8	45.11	7	45.48	45.45	1	1,433	0.07%
2019/11/27	1	44.00	0	0.00	44.35	1	1,419	0.07%
2019/11/25	0	0.00	1	44.60	44.75	-1	1,407	-0.07%
2019/11/21	1	45.20	1	45.65	45.40	0	1,415	0.00%
2019/11/15	0	0.00	1	46.30	46.00	-1	1,440	-0.07%
2019/11/14	1	45.50	0	0.00	46.15	1	1,449	0.07%
2019/11/13	0	0.00	1	46.40	46.15	-1	1,452	-0.07%
2019/11/12	3	47.07	0	0.00	46.90	3	1,460	0.21%
2019/11/11	0	0.00	1	47.00	47.05	-1	1,467	-0.07%
2019/10/31	0	0.00	1	47.40	47.50	-1	1,449	-0.07%
2019/10/25	1	47.50	0	0.00	47.45	1	1,459	0.07%
2019/10/15	1	47.15	1	47.10	47.00	0	1,451	0.00%
2019/10/09	1	45.00	0	0.00	45.00	1	1,445	0.07%
2019/10/08	1	46.10	0	0.00	45.65	1	1,454	0.07%
2019/09/23	11	48.52	0	0.00	48.05	11	1,593	0.69%
2019/09/20	0	0.00	1	49.25	48.55	-1	1,570	-0.06%
2019/09/17	2	49.00	0	0.00	49.05	2	1,458	0.14%
2019/09/12	1	48.30	0	0.00	48.30	1	1,413	0.07%
2019/09/11	0	0.00	1	47.90	47.80	-1	1,398	-0.07%
2019/09/10	0	0.00	1	46.15	46.15	-1	1,350	-0.07%
2019/09/09	2	45.48	0	0.00	45.15	2	1,345	0.15%
2019/09/06	1	46.10	0	0.00	45.90	1	1,344	0.07%
2019/09/03	5	46.76	1	46.45	46.45	4	1,357	0.29%
2019/08/30	0	0.00	1	46.20	45.40	-1	1,320	-0.08%
2019/08/29	1	45.80	0	0.00	46.00	1	1,313	0.08%
2019/08/28	0	0.00	8	45.30	45.85	-8	1,300	-0.62%
2019/08/27	0	0.00	8	45.05	44.15	-8	1,281	-0.62%
2019/08/23	0.2	44.95	0	0.00	44.95	0.2	1,265	0.02%
2019/08/14	8	43.85	0	0.00	43.10	8	1,236	0.65%
2019/07/17	1	47.70	1	47.30	47.60	0	1,862	0.00%
2019/07/16	0	0.00	5	47.20	47.10	-5	1,925	-0.26%
2019/07/12	4	47.05	0	0.00	47.05	4	2,060	0.19%
2019/07/11	3	46.70	7	46.56	47.00	-4	2,161	-0.19%
2019/07/10	1	46.15	1	45.95	45.55	0	2,180	0.00%
2019/07/02	0	0.00	3	45.65	45.90	-3	2,288	-0.13%
2019/06/24	0	0.00	1	44.40	44.25	-1	2,262	-0.04%
2019/06/20	0	0.00	10	43.55	43.55	-10	2,278	-0.44%
2019/06/19	10	43.35	3	43.40	43.30	7	2,289	0.31%
2019/06/17	3	41.95	0	0.00	41.95	3	2,372	0.13%
2019/06/11	0	0.00	1	41.50	40.90	-1	2,460	-0.04%
2019/06/10	0	0.00	1	41.80	41.35	-1	2,450	-0.04%
2019/06/05	0	0.00	2	42.60	42.50	-2	2,447	-0.08%
2019/06/04	1	43.00	0	0.00	42.70	1	2,469	0.04%
2019/05/31	3	43.70	0	0.00	43.70	3	2,596	0.12%
2019/05/28	1	44.00	0	0.00	43.70	1	2,641	0.04%
2019/05/20	0	0.00	1	43.20	43.00	-1	2,692	-0.04%
2019/05/16	0	0.00	1	43.00	42.80	-1	2,696	-0.04%
2019/05/15	0	0.00	1	42.50	42.50	-1	2,697	-0.04%
2019/05/13	0	0.00	1	41.50	41.60	-1	2,671	-0.04%
2019/05/10	0	0.00	2	41.90	41.80	-2	2,650	-0.08%
2019/05/09	0	0.00	1	43.00	42.55	-1	2,636	-0.04%
2019/05/06	1	44.00	0	0.00	43.55	1	2,572	0.04%
2019/05/03	7	45.16	1	46.15	45.00	6	2,523	0.24%
2019/05/02	2	45.03	3	45.62	45.70	-1	2,436	-0.04%
2019/04/30	1	43.80	0	0.00	44.10	1	2,282	0.04%
2019/04/25	1	44.00	3	44.13	44.10	-2	2,141	-0.09%
2019/04/24	2	44.05	0	0.00	43.20	2	2,081	0.10%
2019/04/22	3	45.05	0	0.00	44.15	3	1,978	0.15%
2019/04/18	9	43.21	8	43.40	43.20	1	1,823	0.05%
2019/04/17	0	0.00	10	43.30	43.70	-10	1,731	-0.58%
2019/04/16	5	42.60	0	0.00	42.60	5	1,616	0.31%
2019/04/15	1	42.45	4	42.04	41.95	-3	1,561	-0.19%
2019/04/11	0	0.00	1	41.60	41.00	-1	1,411	-0.07%
2019/04/10	1	41.20	0	0.00	41.50	1	1,392	0.07%
2019/04/03	1	40.35	0	0.00	40.35	1	1,320	0.08%
2019/03/26	1	39.00	0	0.00	39.40	1	1,275	0.08%
2019/03/20	16	42.48	5	42.15	41.95	11	1,217	0.90%
2019/03/13	0	0.00	2	39.75	39.55	-2	1,035	-0.19%
2019/03/12	2	39.65	0	0.00	39.50	2	1,042	0.19%
2019/03/06	0	0.00	1	39.90	40.10	-1	1,018	-0.10%
2019/02/25	1	38.50	0	0.00	38.85	1	985	0.10%
2019/02/22	1	38.25	0	0.00	38.25	1	980	0.10%
2019/01/30	0	0.00	2	38.60	38.70	-2	1,231	-0.16%
2019/01/25	0	0.00	2	39.60	39.55	-2	1,235	-0.16%
2019/01/22	1	39.20	0	0.00	39.20	1	1,278	0.08%
2019/01/21	0	0.00	5	39.85	39.90	-5	1,281	-0.39%
2019/01/18	1	39.80	0	0.00	39.75	1	1,290	0.08%
2019/01/16	5	39.85	0	0.00	39.60	5	1,292	0.39%
2019/01/07	0	0.00	1	37.70	37.90	-1	1,405	-0.07%
2018/12/13	1	37.50	0	0.00	37.75	1	1,530	0.07%
2018/12/04	2	40.93	3	41.18	41.10	-1	1,519	-0.07%
2018/12/03	1	41.10	0	0.00	40.40	1	1,498	0.07%
2018/11/27	3	40.58	2	41.20	40.25	1	1,428	0.07%
2018/11/21	1	41.35	1	41.10	41.40	0	1,366	0.00%
2018/11/19	2	42.65	3	41.98	42.35	-1	1,347	-0.07%
2018/11/16	1	39.75	1	41.35	41.40	0	1,274	0.00%
2018/11/15	1	36.50	1	37.25	37.65	0	1,115	0.00%
2018/11/07	1	35.65	0	0.00	35.70	1	1,070	0.09%
2018/10/18	1	35.85	1	35.85	36.20	0	1,230	0.00%
2018/10/09	1	42.80	2	42.63	42.10	-1	1,391	-0.07%
2018/10/08	0	0.00	2	40.38	40.75	-2	1,400	-0.14%
2018/09/28	0	0.00	3	42.75	42.20	-3	1,548	-0.19%
2018/09/26	1	43.65	0	0.00	43.65	1	1,582	0.06%
2018/09/25	2	43.55	0	0.00	43.55	2	1,606	0.12%
2018/09/18	1	41.70	1	41.55	41.70	0	1,640	0.00%
2018/09/14	0	0.00	1	41.70	41.65	-1	1,628	-0.06%
2018/09/13	1	41.65	0	0.00	41.40	1	1,635	0.06%
2018/09/12	1	41.25	0.2	41.60	41.35	0.8	1,639	0.05%
2018/09/10	0	0.00	1	40.80	40.75	-1	1,639	-0.06%
2018/08/29	0	0.00	2	44.50	44.55	-2	1,749	-0.11%
2018/08/16	0	0.00	1	45.35	45.40	-1	1,787	-0.06%
2018/08/09	0	0.00	5	45.60	45.35	-5	1,763	-0.28%
2018/08/08	1	45.65	0	0.00	45.65	1	1,766	0.06%
2018/08/07	1	46.40	0	0.00	46.20	1	1,761	0.06%
2018/08/03	2	46.25	2	47.00	46.30	0	1,766	0.00%
2018/08/02	7	46.80	1	47.10	46.70	6	1,745	0.34%
2018/08/01	0	0.00	1	45.80	46.10	-1	1,659	-0.06%
2018/07/23	0	0.00	4	45.05	45.30	-4	1,556	-0.26%
2018/07/18	1	42.85	0	0.00	43.55	1	1,430	0.07%
2018/07/17	1	44.45	0	0.00	44.45	1	1,361	0.07%
2018/07/16	1	44.90	0	0.00	44.35	1	1,288	0.08%
2018/07/13	1	45.00	2	45.43	44.70	-1	1,252	-0.08%
2018/07/09	1	43.45	1	42.45	42.55	0	1,189	0.00%
2018/07/04	4	44.58	0	0.00	44.65	4	1,122	0.36%
2018/06/27	0	0.00	1	47.85	47.70	-1	1,026	-0.10%
2018/06/15	1	49.20	0	0.00	49.00	1	987	0.10%
2018/06/14	1	50.30	0	0.00	50.20	1	921	0.11%
2018/06/12	1	51.30	1	51.20	51.00	0	908	0.00%
2018/06/08	2	51.80	0	0.00	51.70	2	933	0.21%
2018/05/14	0	0.00	1	51.40	51.40	-1	906	-0.11%
2018/05/09	1	52.80	0	0.00	52.30	1	905	0.11%
2018/04/13	0	0.00	3	54.67	54.60	-3	1,267	-0.24%
2018/04/11	1	54.80	0	0.00	54.90	1	1,339	0.07%
2018/04/03	0	0.00	1	52.60	52.80	-1	1,324	-0.08%
2018/04/02	1	52.50	0	0.00	52.60	1	1,335	0.07%
2018/03/30	2	52.20	0	0.00	52.40	2	1,350	0.15%
2018/03/13	1	53.30	0	0.00	53.30	1	1,499	0.07%
2018/03/12	1	53.10	0	0.00	53.10	1	1,509	0.07%
2018/03/09	0	0.00	1	53.00	53.10	-1	1,517	-0.07%
2018/03/07	0	0.00	1	52.80	52.30	-1	1,541	-0.06%
2018/03/05	0	0.00	1	53.00	52.60	-1	1,577	-0.06%
2018/02/23	1	52.90	0	0.00	53.10	1	1,600	0.06%
2018/02/21	0	0.00	1	52.50	52.90	-1	1,658	-0.06%
2018/01/18	1	56.60	0	0.00	56.80	1	1,793	0.06%
2018/01/15	0	0.00	1	55.90	55.30	-1	1,894	-0.05%
2018/01/12	1	56.40	0	0.00	56.20	1	1,929	0.05%
2018/01/10	0.3	57.10	0	0.00	57.10	0.3	2,004	0.01%
2018/01/08	0.3	58.50	2	59.45	58.50	-1.7	2,059	-0.08%
2018/01/04	2	58.00	0	0.00	57.70	2	2,102	0.10%
2018/01/03	0	0.00	1	57.80	57.80	-1	2,154	-0.05%