承啟 (2425)-凱基-台南券商分點個股進出

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

承啟

(2425)

可現股當沖

股價
38.20
漲跌
▼0.20
漲幅
-0.52%
成交量
608張
產業
上市電腦週邊類股
130人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

承啟 (2425)籌碼相關－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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
2024/06/14	2.2	38.44	0	0.00	38.20	2.2	1,203	0.18%
2024/06/13	1	38.45	6	38.74	38.40	-5	1,208	-0.41%
2024/06/11	2	40.45	0	0.00	39.15	2	1,204	0.17%
2024/06/07	0	0.00	4	40.80	40.60	-4	1,210	-0.33%
2024/06/06	5	40.18	0	0.00	39.90	5	1,210	0.41%
2024/06/05	6	41.50	2	41.75	40.70	4	1,219	0.33%
2024/06/04	9	42.36	4	42.51	42.30	5	1,229	0.41%
2024/06/03	47	41.92	27	43.48	43.85	20	1,176	1.70%
2024/05/31	1	40.05	5	40.30	39.90	-4	1,081	-0.37%
2024/05/30	14	39.30	7	39.59	39.45	7	1,078	0.65%
2024/05/29	2	38.15	0	0.00	38.10	2	1,016	0.20%
2024/05/28	3	37.70	2	37.90	37.90	1	1,060	0.09%
2024/05/27	3	37.72	0	0.00	37.80	3	1,244	0.24%
2024/05/24	2	37.25	0	0.00	37.30	2	1,256	0.16%
2024/05/22	1	37.90	0	0.00	37.90	1	1,294	0.08%
2024/05/17	3	37.23	0	0.00	37.10	3	1,386	0.22%
2024/05/16	1	37.45	3	37.40	37.10	-2	1,453	-0.14%
2024/05/15	1	37.40	1	37.35	37.10	0	1,625	0.00%
2024/05/14	2	37.40	0	0.00	37.45	2	1,681	0.12%
2024/05/13	1	37.95	0	0.00	38.00	1	1,685	0.06%
2024/05/09	1	38.00	0	0.00	38.55	1	1,702	0.06%
2024/05/08	0	0.00	1	39.60	38.75	-1	1,698	-0.06%
2024/05/07	5	38.00	3	38.25	38.65	2	1,671	0.12%
2024/05/06	1	37.70	1	37.80	37.65	0	1,642	0.00%
2024/04/30	1	37.50	0	0.00	37.70	1	1,663	0.06%
2024/04/24	1	38.40	0	0.00	38.15	1	1,725	0.06%
2024/04/23	4	39.00	1	38.95	37.90	3	1,729	0.17%
2024/04/22	2	38.00	1	37.75	37.70	1	1,727	0.06%
2024/04/19	0	0.00	3	37.80	37.50	-3	1,726	-0.17%
2024/04/18	6	40.59	0	0.00	39.80	6	1,730	0.35%
2024/04/17	1	41.55	0	0.00	41.15	1	1,739	0.06%
2024/04/16	2	42.03	0	0.00	41.35	2	1,748	0.11%
2024/04/15	4	43.93	0	0.00	43.75	4	1,773	0.23%
2024/04/12	4	45.30	0	0.00	45.10	4	1,793	0.22%
2024/04/10	0	0.00	5	46.08	45.60	-5	1,816	-0.28%
2024/04/09	0.3	45.60	0	0.00	45.50	0.3	1,818	0.02%
2024/04/08	0	0.00	5	45.00	45.30	-5	1,821	-0.27%
2024/04/03	0.1	44.90	0	0.00	44.90	0.1	1,860	0.01%
2024/04/02	0	0.00	2	45.00	45.10	-2	1,897	-0.11%
2024/04/01	3	44.45	2	44.88	44.90	1	1,922	0.05%
2024/03/27	0	0.00	1	43.70	43.65	-1	2,041	-0.05%
2024/03/26	0	0.00	3	44.07	43.80	-3	2,073	-0.14%
2024/03/22	1	43.75	0	0.00	43.80	1	2,227	0.04%
2024/03/20	0	0.00	3	44.10	43.35	-3	2,528	-0.12%
2024/03/19	4	43.98	1	44.10	43.80	3	2,781	0.11%
2024/03/18	1	43.50	5	43.40	44.15	-4	3,409	-0.12%
2024/03/15	1	44.15	0	0.00	43.45	1	3,456	0.03%
2024/03/14	5	44.52	1	44.55	44.35	4	3,560	0.11%
2024/03/12	4	45.33	3	45.45	45.30	1	3,867	0.03%
2024/03/11	6	45.13	0	0.00	44.60	6	4,285	0.14%
2024/03/08	4	46.19	0	0.00	45.75	4	4,303	0.09%
2024/03/07	9	47.12	1	47.35	47.10	8	4,284	0.19%
2024/03/06	7	47.09	0	0.00	47.05	7	4,252	0.16%
2024/03/05	1	47.50	6	47.50	47.50	-5	4,260	-0.12%
2024/03/04	1	47.65	3	48.17	47.20	-2	4,237	-0.05%
2024/03/01	6	47.29	2	47.70	47.70	4	4,229	0.09%
2024/02/29	16	49.82	22	49.61	48.80	-6	4,189	-0.14%
2024/02/27	2	46.78	0	0.00	46.90	2	4,010	0.05%
2024/02/26	7	47.45	0	0.00	47.35	7	4,017	0.17%
2024/02/23	12	48.08	1	49.60	47.90	11	4,024	0.27%
2024/02/21	5	48.61	2	48.60	48.40	3	4,025	0.07%
2024/02/20	9	48.29	0	0.00	48.55	9	4,016	0.22%
2024/02/19	11	48.09	1	48.30	48.60	10	4,022	0.25%
2024/02/16	14	49.05	10	48.56	49.85	4	4,015	0.10%
2024/02/15	0	0.00	5	45.73	46.20	-5	3,938	-0.13%
2024/02/05	1	44.00	0	0.00	43.90	1	3,927	0.03%
2024/02/01	1	43.45	0	0.00	43.75	1	4,029	0.02%
2024/01/31	1	44.00	1	44.00	44.00	0	4,048	0.00%
2024/01/30	2	44.78	1	45.20	44.45	1	4,093	0.02%
2024/01/26	1	44.10	0	0.00	44.30	1	4,114	0.02%
2024/01/25	0	0.00	2	44.93	44.50	-2	4,127	-0.05%
2024/01/24	1	45.40	0	0.00	45.15	1	4,150	0.02%
2024/01/23	6	45.13	16	45.28	45.50	-10	4,174	-0.24%
2024/01/22	0	0.00	1	44.45	44.70	-1	4,167	-0.02%
2024/01/19	0	0.00	1	43.40	43.35	-1	4,198	-0.02%
2024/01/17	7	43.62	0	0.00	43.60	7	4,324	0.16%
2024/01/16	2	43.85	0	0.00	43.85	2	4,381	0.05%
2024/01/15	1	44.15	0	0.00	44.45	1	4,474	0.02%
2024/01/12	1	44.10	0	0.00	43.60	1	4,498	0.02%
2024/01/11	1	45.05	0	0.00	45.10	1	4,515	0.02%
2024/01/10	2	45.30	0	0.00	45.15	2	4,593	0.04%
2024/01/09	0	0.00	0.2	46.05	46.00	-0.2	4,776	0.00%
2024/01/08	2	46.93	0	0.00	46.60	2	4,949	0.04%
2024/01/05	6	47.13	0	0.00	47.00	6	5,098	0.12%
2024/01/04	1	47.20	0	0.00	47.05	1	5,183	0.02%
2024/01/02	0	0.00	5	48.45	48.40	-5	5,289	-0.09%
2023/12/29	2	48.30	13	48.33	48.00	-11	5,291	-0.21%
2023/12/28	16	48.98	2	49.08	49.00	14	5,271	0.27%
2023/12/27	3	49.72	3	50.10	49.30	0	5,255	0.00%
2023/12/26	1	49.50	11	49.85	49.70	-10	5,250	-0.19%
2023/12/25	6	50.25	7	49.81	49.70	-1	5,221	-0.02%
2023/12/22	7	50.89	2	51.30	50.50	5	5,178	0.10%
2023/12/21	4	50.21	10	50.72	51.10	-6	5,129	-0.12%
2023/12/20	7	51.49	12	51.13	51.20	-5	5,114	-0.10%
2023/12/19	5	50.00	3	50.17	50.30	2	5,048	0.04%
2023/12/18	15	50.43	8	50.48	50.40	7	4,994	0.14%
2023/12/15	21.1	51.09	10	51.59	51.80	11.1	4,883	0.23%
2023/12/14	28	51.96	4	51.85	51.20	24	4,870	0.49%
2023/12/13	15	52.48	28	52.40	52.40	-13	4,681	-0.28%
2023/12/12	5	47.78	1	47.90	48.10	4	4,144	0.10%
2023/12/11	6	48.33	7	48.50	48.35	-1	4,125	-0.02%
2023/12/08	13	47.95	10	47.62	47.20	3	4,028	0.07%
2023/12/07	31	48.21	12	47.86	47.85	19	3,987	0.48%
2023/12/06	12	47.40	42	48.59	49.80	-30	3,775	-0.79%
2023/12/05	1	45.30	1	46.20	45.30	0	3,359	0.00%
2023/12/04	0	0.00	1	45.50	45.50	-1	3,357	-0.03%
2023/12/01	1	45.40	0	0.00	45.40	1	3,414	0.03%
2023/11/29	13	45.00	0	0.00	44.95	13	3,411	0.38%
2023/11/28	2	44.40	0	0.00	44.25	2	3,435	0.06%
2023/11/22	2	44.75	0	0.00	44.90	2	3,583	0.06%
2023/11/21	1	45.45	3	45.87	45.00	-2	3,630	-0.06%
2023/11/20	1	45.05	0	0.00	45.10	1	3,691	0.03%
2023/11/17	1	45.05	0	0.00	44.95	1	3,721	0.03%
2023/11/16	2	45.00	0	0.00	45.40	2	3,767	0.05%
2023/11/15	6	45.69	10	45.70	45.80	-4	3,774	-0.11%
2023/11/14	0	0.00	5	45.74	45.70	-5	3,912	-0.13%
2023/11/13	2	44.90	1	45.00	44.90	1	3,902	0.03%
2023/11/10	6	44.97	5	45.61	45.50	1	3,914	0.03%
2023/11/09	8	45.25	9	45.67	45.45	-1	3,939	-0.03%
2023/11/08	6	44.95	1	45.00	44.75	5	3,972	0.13%
2023/11/07	3	44.40	1	44.40	44.40	2	4,180	0.05%
2023/11/06	2	44.85	0	0.00	45.00	2	4,234	0.05%
2023/11/03	2	44.70	9	45.26	44.55	-7	4,293	-0.16%
2023/11/02	0	0.00	1	44.55	44.65	-1	4,370	-0.02%
2023/11/01	3	43.02	0	0.00	43.50	3	4,471	0.07%
2023/10/31	8	44.35	6	45.28	43.50	2	4,536	0.04%
2023/10/30	5	44.27	12	44.31	44.40	-7	4,608	-0.15%
2023/10/27	3	45.77	2	45.85	44.40	1	4,763	0.02%
2023/10/26	8.2	47.75	7	48.45	46.30	1.2	4,884	0.02%
2023/10/25	12	47.90	2	47.78	47.65	10	4,928	0.20%
2023/10/24	1	46.55	11	47.00	47.15	-10	5,170	-0.19%
2023/10/23	12	46.48	4	45.60	46.15	8	5,458	0.15%
2023/10/20	2	45.10	2	45.03	44.80	0	5,615	0.00%
2023/10/18	4	45.25	2	47.70	45.05	2	6,059	0.03%
2023/10/17	10	48.78	5	49.19	47.45	5	6,019	0.08%
2023/10/16	13	50.72	8	50.30	50.00	5	5,937	0.08%
2023/10/13	22	48.64	17	49.37	49.65	5	6,025	0.08%
2023/10/12	2	48.30	16	48.05	48.30	-14	6,058	-0.23%
2023/10/11	1	47.00	10	47.41	47.00	-9	6,106	-0.15%
2023/10/06	11	45.91	1	46.20	46.00	10	6,242	0.16%
2023/10/05	0	0.00	1	45.70	45.40	-1	6,368	-0.02%
2023/10/04	1	44.70	0	0.00	45.10	1	6,409	0.02%
2023/10/03	1	45.50	0	0.00	45.80	1	6,450	0.02%
2023/10/02	0	0.00	1	46.00	45.80	-1	6,562	-0.02%
2023/09/28	7	44.21	10	44.28	44.30	-3	6,635	-0.05%
2023/09/26	2	44.80	0	0.00	43.90	2	6,836	0.03%
2023/09/25	2	45.00	0	0.00	45.00	2	6,902	0.03%
2023/09/22	2	46.00	0	0.00	45.90	2	6,936	0.03%
2023/09/21	2	47.08	0	0.00	46.20	2	6,984	0.03%
2023/09/20	6	47.88	1	47.65	47.70	5	6,978	0.07%
2023/09/19	6	47.64	8	47.91	47.50	-2	6,952	-0.03%
2023/09/18	2	46.98	1	47.05	46.95	1	6,856	0.01%
2023/09/15	13	46.67	8	46.81	46.30	5	6,904	0.07%
2023/09/14	1	45.00	3	45.05	45.15	-2	6,847	-0.03%
2023/09/13	0	0.00	1	44.30	44.45	-1	6,854	-0.01%
2023/09/12	2	44.48	0	0.00	44.00	2	6,933	0.03%
2023/09/11	2	45.03	1	45.75	44.85	1	7,007	0.01%
2023/09/08	0	0.00	1	46.10	46.10	-1	7,050	-0.01%
2023/09/07	3	46.65	2	46.05	46.30	1	7,159	0.01%
2023/09/06	4	46.08	3	46.40	46.40	1	7,321	0.01%
2023/09/05	4	47.13	1	46.85	46.90	3	7,495	0.04%
2023/09/04	1	47.10	1	47.80	47.00	0	7,578	0.00%
2023/09/01	2	47.68	1	47.90	47.90	1	7,717	0.01%
2023/08/31	3	47.93	1	48.00	48.00	2	7,909	0.03%
2023/08/30	1	47.85	2	47.55	47.75	-1	8,140	-0.01%
2023/08/29	2	47.40	1	46.95	47.00	1	8,493	0.01%
2023/08/28	6	48.25	20	48.71	47.15	-14	8,540	-0.16%
2023/08/25	8	51.28	28	50.66	50.10	-20	8,545	-0.23%
2023/08/24	2	52.95	16	53.29	52.70	-14	8,780	-0.16%
2023/08/23	3	52.67	8	52.21	52.00	-5	8,959	-0.06%
2023/08/22	9	52.61	17	52.11	52.00	-8	9,032	-0.09%
2023/08/21	4	51.80	6	51.82	51.80	-2	8,976	-0.02%
2023/08/18	21	54.07	2	53.80	52.10	19	8,922	0.21%
2023/08/17	5	52.78	15	53.87	54.40	-10	8,744	-0.11%
2023/08/16	11	52.25	24	52.83	52.70	-13	8,671	-0.15%
2023/08/15	4	52.90	4	52.63	52.20	0	8,625	0.00%
2023/08/14	9	51.57	3	51.47	51.30	6	8,563	0.07%
2023/08/11	13	54.26	6	54.97	53.50	7	8,471	0.08%
2023/08/10	5	51.06	4	50.30	50.80	1	8,244	0.01%
2023/08/09	7	53.86	3	54.00	53.00	4	8,147	0.05%
2023/08/08	7	53.30	3	53.80	53.80	4	8,085	0.05%
2023/08/07	14	53.39	6	53.30	53.60	8	8,006	0.10%
2023/08/04	8	52.05	5	52.24	51.60	3	7,893	0.04%
2023/08/02	5	51.62	8	52.76	51.30	-3	7,803	-0.04%
2023/08/01	11	52.91	31	52.25	54.00	-20	7,698	-0.26%
2023/07/31	4	56.03	5	55.78	54.80	-1	7,525	-0.01%
2023/07/28	2	53.30	0	0.00	54.30	2	7,355	0.03%
2023/07/27	20	57.60	27	56.17	55.30	-7	7,227	-0.10%
2023/07/26	29	58.20	11	55.55	54.80	18	6,928	0.26%
2023/07/25	38	56.43	10	57.35	59.20	28	6,586	0.43%
2023/07/24	23	53.88	30	53.95	53.90	-7	6,332	-0.11%
2023/07/21	28	49.30	33	49.33	50.50	-5	6,099	-0.08%
2023/07/20	14	47.15	10	46.88	47.00	4	5,849	0.07%
2023/07/19	16	47.96	30	47.89	47.65	-14	5,798	-0.24%
2023/07/18	35	48.04	42	48.29	47.15	-7	5,705	-0.12%
2023/07/17	16	45.94	11	46.65	46.20	5	5,439	0.09%
2023/07/14	2	42.95	6	43.42	43.70	-4	5,280	-0.08%
2023/07/13	29	44.20	16	44.36	44.20	13	5,148	0.25%
2023/07/12	6	42.08	2	41.90	42.15	4	4,912	0.08%
2023/07/11	7	41.34	13	41.10	40.90	-6	4,770	-0.13%
2023/07/10	3	41.10	3	41.20	41.40	0	4,721	0.00%
2023/07/07	9	42.59	2	42.60	42.50	7	4,679	0.15%
2023/07/06	1	42.65	2	42.75	43.25	-1	4,548	-0.02%
2023/07/05	4	41.93	4	41.93	42.00	0	4,472	0.00%
2023/07/04	37	41.85	56	41.96	42.20	-19	4,402	-0.43%
2023/07/03	9	41.36	3	41.30	41.00	6	4,277	0.14%
2023/06/30	6	40.94	0	0.00	40.65	6	4,213	0.14%
2023/06/29	22	40.68	2	40.30	40.65	20	4,179	0.48%
2023/06/28	1	40.30	0	0.00	39.60	1	4,128	0.02%
2023/06/27	2	39.50	0	0.00	39.60	2	4,108	0.05%
2023/06/26	12	40.70	0	0.00	39.75	12	4,083	0.29%
2023/06/21	28	40.59	8	40.51	40.80	20	4,051	0.49%
2023/06/20	2	39.80	0	0.00	39.35	2	3,954	0.05%
2023/06/19	2	40.68	0	0.00	40.20	2	3,937	0.05%
2023/06/16	2	39.85	4	40.56	40.40	-2	3,916	-0.05%
2023/06/15	6	41.04	8	41.21	41.00	-2	3,840	-0.05%
2023/06/14	4	40.83	1	40.90	40.70	3	3,797	0.08%
2023/06/13	14	40.51	11	40.36	40.35	3	3,777	0.08%
2023/06/12	1	39.75	10	40.23	40.15	-9	3,666	-0.25%
2023/06/09	30	39.69	19	39.72	39.55	11	3,494	0.31%
2023/06/08	0	0.00	1	39.00	38.70	-1	3,280	-0.03%
2023/06/07	18	39.23	20	39.10	39.10	-2	3,222	-0.06%
2023/06/06	5	38.62	62	39.66	38.55	-57	3,077	-1.85%
2023/06/05	75	37.96	10	38.39	38.05	65	2,852	2.28%
2023/06/02	20	36.93	67	37.54	38.10	-47	2,616	-1.80%
2023/06/01	0	0.00	3	34.08	34.65	-3	2,246	-0.13%
2023/05/31	25	34.47	20	34.40	34.20	5	2,189	0.23%
2023/05/30	34	34.33	1	34.35	34.35	33	2,118	1.56%
2023/05/29	26	32.74	6	33.97	34.30	20	1,848	1.08%
2023/05/26	7	29.61	1	31.10	31.20	6	1,780	0.34%
2023/05/22	0	0.00	1	27.80	28.20	-1	1,810	-0.06%
2023/05/19	5	28.22	0	0.00	27.85	5	1,834	0.27%
2023/05/15	1	28.15	0	0.00	28.15	1	1,974	0.05%
2023/04/26	1	31.70	1	31.25	31.30	0	3,087	0.00%
2023/04/20	0	0.00	6	32.60	32.60	-6	3,079	-0.19%
2023/04/19	1	33.20	0	0.00	33.15	1	3,066	0.03%
2023/04/12	0	0.00	1	33.45	33.15	-1	3,262	-0.03%
2023/04/10	0	0.00	0.6	32.60	32.60	-0.6	3,299	-0.02%
2023/03/31	10	32.18	0	0.00	31.90	10	3,262	0.31%
2023/03/24	5	32.60	2	32.50	32.05	3	3,261	0.09%
2023/03/23	1	33.00	6	33.30	32.80	-5	3,331	-0.15%
2023/03/21	0	0.00	10	33.00	32.90	-10	3,434	-0.29%
2023/03/20	0	0.00	1	31.90	32.35	-1	3,416	-0.03%
2023/03/17	12	32.19	1	32.25	32.10	11	3,400	0.32%
2023/03/16	10	31.82	0	0.00	31.65	10	3,335	0.30%
2023/03/15	2	31.50	1	31.65	31.70	1	3,275	0.03%
2023/03/14	1	32.35	1	31.95	31.30	0	3,271	0.00%
2023/03/13	0	0.00	1	31.80	32.30	-1	3,257	-0.03%
2023/03/10	10	32.90	0	0.00	32.95	10	3,227	0.31%
2023/03/09	3	34.20	0	0.00	34.25	3	3,198	0.09%
2023/03/07	1	35.15	0	0.00	34.80	1	3,184	0.03%
2023/03/06	1	35.10	0	0.00	35.10	1	3,164	0.03%
2023/03/03	5	35.35	0	0.00	35.15	5	3,140	0.16%
2023/03/01	3	35.20	1	34.80	35.00	2	3,083	0.06%
2023/02/24	20	37.18	23	36.27	35.40	-3	3,064	-0.10%
2023/02/23	6	34.80	3	35.03	34.80	3	2,859	0.10%
2023/02/22	9	34.06	0	0.00	33.80	9	2,774	0.32%
2023/02/20	15	34.38	0	0.00	34.20	15	2,760	0.54%
2023/02/17	0	0.00	13	34.06	34.30	-13	2,737	-0.47%
2023/02/16	0	0.00	6	34.28	34.20	-6	2,717	-0.22%
2023/02/15	10	34.10	0	0.00	33.85	10	2,723	0.37%
2023/02/13	3	34.47	0	0.00	34.10	3	2,719	0.11%
2023/02/10	2	34.80	11	35.36	35.50	-9	2,774	-0.32%
2023/02/09	0	0.00	4	36.31	36.40	-4	2,704	-0.15%
2023/02/08	16	35.37	20	36.18	36.75	-4	2,473	-0.16%
2023/02/07	19	33.03	12	33.63	34.25	7	1,940	0.36%
2023/02/06	5	30.70	0	0.00	31.15	5	1,796	0.28%
2023/02/02	6	30.89	0	0.00	30.55	6	1,733	0.35%
2023/02/01	2	30.98	0	0.00	30.90	2	1,734	0.12%
2023/01/31	0	0.00	1	30.30	30.40	-1	1,754	-0.06%
2023/01/16	0	0.00	1	29.95	30.00	-1	1,794	-0.06%
2023/01/12	1	29.05	0	0.00	29.40	1	1,754	0.06%
2023/01/11	1	29.75	0	0.00	29.75	1	1,743	0.06%
2023/01/05	6	30.75	6	30.30	30.30	0	1,715	0.00%
2023/01/04	0	0.00	8	30.40	30.60	-8	1,704	-0.47%
2023/01/03	0	0.00	2	30.90	30.80	-2	1,665	-0.12%
2022/12/30	13	31.11	3	30.88	31.00	10	1,569	0.64%
2022/12/29	2	30.50	2	30.33	30.50	0	1,432	0.00%
2022/12/28	0	0.00	1	29.15	29.15	-1	1,376	-0.07%
2022/12/23	1	28.05	0	0.00	28.60	1	1,358	0.07%
2022/12/19	1	29.45	0	0.00	29.60	1	1,336	0.07%
2022/12/16	0	0.00	5	29.45	29.50	-5	1,329	-0.38%
2022/12/15	12	29.82	7	30.30	30.10	5	1,316	0.38%
2022/12/14	0	0.00	2	29.28	30.00	-2	1,236	-0.16%
2022/12/07	1	27.80	0	0.00	27.25	1	1,125	0.09%
2022/11/30	0	0.00	2	28.05	28.00	-2	1,127	-0.18%
2022/11/21	2	27.20	2	27.30	27.35	0	1,134	0.00%
2022/11/17	0	0.00	1	27.40	27.40	-1	1,131	-0.09%
2022/11/16	0	0.00	2	27.30	27.70	-2	1,128	-0.18%
2022/11/15	0	0.00	2	27.80	27.25	-2	1,101	-0.18%
2022/11/14	4	27.83	2	27.90	27.90	2	1,087	0.18%
2022/11/11	11	27.86	9	27.55	27.90	2	1,078	0.19%
2022/11/09	2	27.40	1	27.65	27.50	1	994	0.10%
2022/11/08	3	27.93	0	0.00	27.40	3	969	0.31%
2022/11/07	3	26.40	4	26.98	27.00	-1	846	-0.12%
2022/11/01	0	0.00	1	24.25	24.25	-1	788	-0.13%
2022/10/28	1	24.30	8	24.08	24.00	-7	783	-0.89%
2022/10/27	0	0.00	10	24.45	24.85	-10	776	-1.29%
2022/10/26	10	24.40	0	0.00	24.45	10	743	1.34%
2022/10/12	1	22.35	0	0.00	22.80	1	716	0.14%
2022/10/06	1	23.40	0	0.00	23.75	1	702	0.14%
2022/10/05	0	0.00	1	23.60	23.50	-1	700	-0.14%
2022/10/04	2	22.93	0	0.00	23.50	2	696	0.29%
2022/09/16	1	26.65	0	0.00	26.90	1	727	0.14%
2022/09/06	0	0.00	2	26.75	26.75	-2	710	-0.28%
2022/08/15	1	26.15	0	0.00	27.00	1	647	0.15%
2022/08/12	1	26.05	0	0.00	26.10	1	681	0.15%
2022/06/27	0	0.00	0	30.75	30.45	0	817	0.00%
2022/05/25	0	0.00	2	30.00	30.20	-2	678	-0.29%
2022/05/19	1	30.90	0	0.00	32.00	1	612	0.16%
2022/05/18	2	32.10	0	0.00	31.55	2	589	0.34%
2022/04/29	0	0.00	4	29.40	29.35	-4	517	-0.77%
2022/03/30	0	0.00	1	26.60	26.65	-1	488	-0.20%
2022/03/22	0	0.00	1	26.50	26.60	-1	623	-0.16%
2022/03/16	0	0.00	2	26.00	26.00	-2	627	-0.32%
2022/03/15	0	0.00	1	25.90	25.90	-1	629	-0.16%
2022/03/09	0	0.00	1	26.40	26.50	-1	627	-0.16%
2022/02/16	0	0.00	0.2	29.55	30.15	-0.2	674	-0.02%
2022/02/10	1	30.60	0	0.00	30.15	1	673	0.15%
2022/02/09	12	30.94	12	30.31	30.70	0	671	0.00%
2021/12/22	0	0.00	3	29.50	30.00	-3	551	-0.54%
2021/12/06	3	26.93	3	27.13	27.35	0	447	0.00%
2021/11/08	1	28.20	0	0.00	28.30	1	379	0.26%
2021/10/18	4	24.73	0	0.00	24.70	4	357	1.12%
2021/10/07	1	23.80	0	0.00	23.95	1	364	0.27%
2021/10/04	1	23.30	0	0.00	23.50	1	375	0.27%
2021/09/15	0	0.00	1	26.10	25.80	-1	457	-0.22%
2021/09/14	0	0.00	1	25.75	26.00	-1	462	-0.22%
2021/09/13	0	0.00	2	25.95	25.90	-2	473	-0.42%
2021/09/06	1	26.35	1	26.10	25.85	0	509	0.00%
2021/08/05	0	0.00	5	28.90	28.20	-5	672	-0.74%
2021/07/27	9	28.70	0	0.00	28.25	9	805	1.12%
2021/07/26	3	28.78	1	28.95	29.20	2	799	0.25%
2021/07/09	0	0.00	3	28.75	28.65	-3	1,153	-0.26%
2021/07/05	3	29.30	0	0.00	29.35	3	1,471	0.20%
2021/07/01	0	0.00	10	29.00	28.70	-10	1,685	-0.59%
2021/06/25	2	29.60	0	0.00	29.35	2	2,537	0.08%
2021/06/24	0	0.00	10	29.42	29.55	-10	2,601	-0.38%
2021/06/22	2	29.50	0	0.00	29.10	2	3,051	0.07%
2021/06/21	0	0.00	39	30.01	29.95	-39	3,391	-1.15%
2021/06/18	39	31.47	0	0.00	31.05	39	3,692	1.06%
2021/06/15	1	31.85	0	0.00	31.35	1	4,162	0.02%
2021/06/10	1	30.90	1	31.10	30.75	0	4,179	0.00%
2021/06/09	0	0.00	2	30.60	30.75	-2	4,227	-0.05%
2021/05/26	0	0.00	8	30.61	31.00	-8	4,234	-0.19%
2021/05/25	0	0.00	1	30.75	30.75	-1	4,247	-0.02%
2021/05/24	3	29.97	0	0.00	30.50	3	4,245	0.07%
2021/05/21	3	30.50	0	0.00	30.70	3	4,250	0.07%
2021/05/20	1	29.70	0	0.00	29.50	1	4,261	0.02%
2021/05/19	3	29.55	0	0.00	29.60	3	4,261	0.07%
2021/05/18	2	29.60	0	0.00	29.55	2	4,276	0.05%
2021/05/17	1	27.95	8	27.84	28.65	-7	4,276	-0.16%
2021/05/12	0	0.00	1	29.45	30.05	-1	4,220	-0.02%
2021/05/11	2	31.70	0	0.00	32.50	2	4,191	0.05%
2021/05/07	0	0.00	75	33.90	34.30	-75	4,169	-1.80%
2021/04/29	1	36.30	3	35.33	35.00	-2	4,068	-0.05%
2021/04/28	8	35.31	1	35.70	35.70	7	4,058	0.17%
2021/04/26	0	0.00	3	36.28	35.90	-3	4,020	-0.07%
2021/04/23	7	35.54	1	35.40	35.00	6	3,985	0.15%
2021/04/22	1	35.85	12	35.58	35.00	-11	3,917	-0.28%
2021/04/21	1	36.30	0	0.00	36.30	1	3,884	0.03%
2021/04/20	2	36.60	2	36.68	36.70	0	3,858	0.00%
2021/04/19	2	35.75	1	36.10	36.85	1	3,846	0.03%
2021/04/16	5	39.95	5	39.55	39.30	0	3,774	0.00%
2021/04/14	14	41.49	13	40.34	39.55	1	3,719	0.03%
2021/04/13	0	0.00	1	40.95	39.95	-1	3,647	-0.03%
2021/04/12	4	40.83	1	41.65	40.50	3	3,604	0.08%
2021/04/09	2	40.23	11	39.04	39.65	-9	3,536	-0.25%
2021/04/08	3	41.12	26	40.98	41.05	-23	3,453	-0.67%
2021/04/07	23	41.21	4	40.55	40.55	19	3,355	0.57%
2021/04/06	24	41.04	0	0.00	40.55	24	3,244	0.74%
2021/04/01	14	40.10	21	40.50	40.30	-7	3,088	-0.23%
2021/03/31	37	39.91	13	40.43	39.60	24	2,870	0.84%
2021/03/30	9	37.93	9	38.49	38.50	0	2,527	0.00%
2021/03/29	9	36.59	51	36.63	37.45	-42	2,425	-1.73%
2021/03/26	16	37.46	1	36.95	36.85	15	2,382	0.63%
2021/03/25	39	38.47	39	37.60	37.95	0	2,254	0.00%
2021/03/24	18	37.58	51	37.32	38.00	-33	2,087	-1.58%
2021/03/23	28	36.33	20	40.25	35.05	8	1,957	0.41%
2021/03/22	53	38.82	1	38.85	38.90	52	1,650	3.15%
2021/03/19	17	33.97	47	35.33	35.40	-30	1,570	-1.91%
2021/03/18	154	31.76	80	32.28	32.20	74	1,379	5.36%	大買/
2021/03/15	0	0.00	5	30.18	30.25	-5	1,255	-0.40%
2021/03/12	3	29.85	0	0.00	29.65	3	1,268	0.24%
2021/03/11	1	29.60	2	28.98	29.65	-1	1,283	-0.08%
2021/03/10	5	28.51	0	0.00	28.45	5	1,336	0.37%
2021/03/08	1	28.45	0	0.00	28.50	1	1,362	0.07%
2021/03/05	0	0.00	1	28.40	28.30	-1	1,381	-0.07%
2021/03/04	1	28.25	0	0.00	28.45	1	1,391	0.07%
2021/02/23	2	28.00	0	0.00	28.55	2	1,686	0.12%
2021/02/22	1	28.30	0	0.00	28.80	1	1,897	0.05%
2021/01/21	3	26.60	0	0.00	26.75	3	2,838	0.11%
2021/01/20	7	26.71	0	0.00	26.50	7	2,870	0.24%
2021/01/15	1	27.70	1	28.00	27.85	0	2,923	0.00%
2021/01/14	0	0.00	10	28.25	28.20	-10	3,014	-0.33%
2021/01/12	0	0.00	1	28.25	28.75	-1	3,119	-0.03%
2021/01/06	0	0.00	1	29.75	29.45	-1	3,281	-0.03%
2021/01/04	0	0.00	4	29.80	29.85	-4	3,342	-0.12%
2020/12/25	3	29.17	0	0.00	28.45	3	3,258	0.09%
2020/12/24	0	0.00	3	29.05	28.95	-3	3,243	-0.09%
2020/12/23	5	29.12	0	0.00	29.05	5	3,242	0.15%
2020/12/22	3	30.07	2	29.70	29.00	1	3,244	0.03%
2020/12/21	0	0.00	3	29.90	30.00	-3	3,232	-0.09%
2020/12/18	12	31.68	4.1	32.42	30.35	7.9	3,215	0.25%
2020/12/17	2	31.50	5	31.72	31.60	-3	3,097	-0.10%
2020/12/16	1	29.75	0	0.00	29.60	1	2,890	0.03%
2020/12/15	0	0.00	15	29.87	29.60	-15	2,885	-0.52%
2020/12/14	16	29.64	1	29.65	30.00	15	2,873	0.52%
2020/12/11	0	0.00	2	29.20	28.95	-2	2,843	-0.07%
2020/12/09	1	29.45	0	0.00	30.10	1	2,850	0.04%
2020/12/08	0	0.00	3	30.42	30.25	-3	2,847	-0.11%
2020/12/07	3	29.73	1	30.00	29.75	2	2,861	0.07%
2020/12/04	23	30.79	10	30.60	30.25	13	2,921	0.44%
2020/12/03	0	0.00	2	30.08	29.75	-2	2,837	-0.07%
2020/11/30	2	30.00	1	30.05	29.40	1	2,801	0.04%
2020/11/27	1	29.75	0	0.00	29.80	1	2,794	0.04%
2020/11/24	2	31.75	11	31.47	31.30	-9	2,655	-0.34%
2020/11/20	0	0.00	15	32.21	31.50	-15	2,524	-0.59%
2020/11/19	88	32.88	58	32.77	32.65	30	2,438	1.23%
2020/11/18	25	31.88	19	31.89	32.10	6	2,212	0.27%
2020/11/17	3	30.50	2	30.65	30.80	1	2,003	0.05%
2020/11/16	0	0.00	3	30.03	30.15	-3	1,912	-0.16%
2020/11/13	12	30.24	15	30.73	30.60	-3	1,878	-0.16%
2020/11/12	1	29.00	2	29.38	29.00	-1	1,680	-0.06%
2020/11/11	1	29.00	10	30.00	28.65	-9	1,635	-0.55%
2020/11/10	23	30.08	1	29.80	30.10	22	1,602	1.37%
2020/11/09	6	30.32	21	30.65	30.60	-15	1,558	-0.96%
2020/11/06	47	30.00	34	29.84	30.35	13	1,440	0.90%
2020/11/05	2	28.45	2	28.38	28.35	0	1,259	0.00%
2020/11/04	1	28.10	2	28.05	28.20	-1	1,252	-0.08%
2020/11/03	2	28.33	2	28.05	28.05	0	1,246	0.00%
2020/11/02	0	0.00	1	27.75	28.05	-1	1,242	-0.08%
2020/10/30	0	0.00	2	28.50	27.80	-2	1,237	-0.16%
2020/10/29	1	28.50	0	0.00	28.50	1	1,227	0.08%
2020/10/28	0	0.00	1	28.60	28.90	-1	1,218	-0.08%
2020/10/26	0	0.00	8	28.40	28.50	-8	1,170	-0.68%
2020/10/22	3	29.07	2	29.45	29.45	1	1,139	0.09%
2020/10/21	22	29.11	10	29.05	29.25	12	1,041	1.15%
2020/10/20	1	27.60	1	28.00	28.25	0	957	0.00%
2020/10/19	5	28.62	1	28.60	28.30	4	931	0.43%
2020/10/16	1	28.40	1	27.95	28.15	0	870	0.00%
2020/10/15	2	28.00	0	0.00	28.25	2	829	0.24%
2020/10/14	0	0.00	2	27.10	27.25	-2	782	-0.26%
2020/10/13	9	27.07	8	27.17	27.40	1	752	0.13%
2020/10/12	1	26.00	5	26.30	25.95	-4	776	-0.52%
2020/10/08	0	0.00	5	24.64	24.75	-5	753	-0.66%
2020/09/28	5	24.65	0	0.00	24.70	5	769	0.65%
2020/09/25	0	0.00	1	25.35	24.55	-1	810	-0.12%
2020/09/24	1	25.55	0	0.00	25.35	1	796	0.13%
2020/09/21	0	0.00	1	25.40	25.55	-1	751	-0.13%
2020/09/17	2	25.90	2	25.63	25.50	0	737	0.00%
2020/09/15	1	25.50	1	25.85	25.35	0	720	0.00%
2020/09/14	0	0.00	3	25.32	25.50	-3	702	-0.43%
2020/09/11	3	25.83	1	26.00	25.50	2	687	0.29%
2020/09/10	3	25.80	3	25.97	26.20	0	673	0.00%
2020/09/09	19	25.39	12	25.63	25.50	7	596	1.17%
2020/08/10	0	0.00	1	24.15	24.20	-1	436	-0.23%
2020/07/29	1	25.45	0	0.00	25.30	1	434	0.23%
2020/07/28	0	0.00	1	25.30	25.10	-1	433	-0.23%
2020/07/27	1	24.70	0	0.00	24.80	1	417	0.24%
2020/07/20	0	0.00	1	25.20	24.95	-1	411	-0.24%
2020/07/17	10	25.25	0	0.00	25.00	10	407	2.45%
2020/07/16	1	24.90	0	0.00	25.25	1	399	0.25%
2020/07/08	0	0.00	2	24.90	24.75	-2	300	-0.67%
2020/06/16	1	24.40	0	0.00	24.45	1	251	0.40%
2020/06/15	1	24.15	0	0.00	24.20	1	256	0.39%
2020/06/08	0	0.00	3.6	24.00	24.15	-3.6	312	-1.16%
2020/06/02	0	0.00	2	24.33	24.20	-2	336	-0.60%
2020/05/22	2	24.43	1	24.25	24.25	1	368	0.27%
2020/05/19	1.1	24.42	0	0.00	24.30	1.1	389	0.28%
2020/05/15	1.3	24.76	0	0.00	25.15	1.3	399	0.31%
2020/05/14	1	25.10	0	0.00	25.15	1	424	0.24%
2020/05/11	1	25.35	0	0.00	25.60	1	471	0.21%
2020/05/08	0	0.00	9	25.59	25.60	-9	482	-1.87%
2020/05/06	0.2	25.55	2	25.75	25.55	-1.8	511	-0.35%
2020/05/05	2	25.80	0	0.00	25.75	2	512	0.39%
2020/05/04	5	25.85	0	0.00	25.60	5	509	0.98%
2020/04/30	1.7	25.58	0	0.00	25.60	1.7	503	0.34%
2020/04/29	1	25.60	1	25.40	25.25	0	503	0.00%
2020/04/27	0	25.15	0	0.00	25.20	0	506	0.01%
2020/04/22	0	24.70	0	0.00	24.80	0	506	0.00%
2020/04/21	2	25.00	0	0.00	24.85	2	507	0.39%
2020/04/17	0.1	25.85	0	0.00	26.05	0.1	514	0.02%
2020/04/16	0.1	26.35	0	0.00	26.35	0.1	511	0.03%
2020/04/10	0.1	26.90	0	0.00	26.95	0.1	505	0.02%
2020/03/25	0	0.00	2	26.75	26.95	-2	514	-0.39%
2020/03/18	3	25.60	4	25.03	25.30	-1	527	-0.19%
2020/03/17	1	24.80	1	24.75	24.65	0	521	0.00%
2020/03/03	0	0.00	0.8	27.90	28.10	-0.8	452	-0.17%
2020/02/24	1	28.05	10	28.50	28.15	-9	449	-2.00%
2020/02/21	1	29.00	0	0.00	28.80	1	443	0.23%
2020/02/14	0	0.00	1	31.35	31.65	-1	424	-0.24%
2020/02/13	10	30.75	10	30.05	30.25	0	389	0.00%
2020/02/12	20	31.13	10	30.60	30.60	10	387	2.58%
2020/02/11	10	30.75	12	30.46	30.55	-2	383	-0.52%
2020/02/10	3	30.53	0	0.00	30.70	3	374	0.80%
2020/02/03	1	28.75	0	0.00	28.90	1	352	0.28%
2020/01/16	0	0.00	3	30.90	31.05	-3	394	-0.76%
2020/01/14	2	31.80	0	0.00	30.95	2	423	0.47%
2020/01/13	2	30.30	4	30.90	31.00	-2	433	-0.46%
2020/01/07	1	30.20	0	0.00	30.45	1	521	0.19%
2020/01/06	1	30.70	0	0.00	30.70	1	525	0.19%
2020/01/02	1	31.15	0	0.00	31.20	1	525	0.19%
2019/12/17	0	0.00	1	31.05	31.10	-1	497	-0.20%
2019/12/11	0	0.00	1	29.90	29.80	-1	477	-0.21%
2019/12/06	1	30.50	0	0.00	30.40	1	479	0.21%
2019/11/05	1	30.45	0	0.00	30.30	1	502	0.20%
2019/10/30	0	0.00	1	30.95	31.00	-1	494	-0.20%
2019/10/21	0	0.00	2	30.40	30.35	-2	438	-0.46%
2019/10/18	0	0.00	5	29.40	30.00	-5	424	-1.18%
2019/10/16	0	0.00	3	28.85	28.80	-3	404	-0.74%
2019/10/15	1	28.10	4	28.15	28.35	-3	384	-0.78%
2019/10/02	0	0.00	1	26.55	26.35	-1	466	-0.21%
2019/09/27	1	26.55	0	0.00	26.65	1	504	0.20%
2019/09/20	0	0.00	5	27.40	27.15	-5	584	-0.86%
2019/09/19	7	27.30	0	0.00	27.30	7	624	1.12%
2019/09/18	5	26.85	0	0.00	26.90	5	645	0.77%
2019/09/16	0	0.00	24	27.32	27.25	-24	709	-3.38%
2019/09/11	1	27.75	0	0.00	27.75	1	737	0.14%
2019/09/06	0	0.00	3	29.10	29.00	-3	821	-0.37%
2019/08/29	6	28.65	0	0.00	28.50	6	812	0.74%
2019/08/14	0	0.00	1	29.10	28.85	-1	797	-0.13%
2019/08/13	5	29.55	0	0.00	29.30	5	799	0.63%
2019/08/12	0	0.00	1	29.00	29.15	-1	792	-0.13%
2019/08/07	0	0.00	6	28.56	28.80	-6	793	-0.76%
2019/08/02	1	29.60	0	0.00	29.90	1	795	0.13%
2019/07/23	1	30.05	0	0.00	30.00	1	774	0.13%
2019/07/22	0	0.00	3	30.40	30.60	-3	773	-0.39%
2019/07/19	1	31.00	0	0.00	30.75	1	772	0.13%
2019/07/18	0	0.00	1	30.95	30.70	-1	771	-0.13%
2019/07/12	20	32.10	0	0.00	31.65	20	755	2.65%
2019/07/11	10	32.40	0	0.00	32.60	10	740	1.35%
2019/07/10	3	32.65	2	32.60	32.50	1	717	0.14%
2019/07/09	0	0.00	1	31.90	31.80	-1	674	-0.15%
2019/06/27	0	0.00	1	32.30	31.70	-1	578	-0.17%
2019/06/26	0	0.00	1	31.35	31.80	-1	549	-0.18%
2019/06/24	3	32.15	2	31.75	31.65	1	493	0.20%
2019/06/21	2	30.90	0	0.00	30.85	2	449	0.44%
2019/06/18	0	0.00	1	30.60	30.65	-1	402	-0.25%
2019/06/10	1	27.50	0	0.00	27.70	1	359	0.28%
2019/05/29	1	29.60	0	0.00	29.05	1	369	0.27%
2019/05/23	0	0.00	1	28.25	28.10	-1	337	-0.30%
2019/05/16	0	0.00	1	28.00	27.75	-1	327	-0.31%
2019/05/02	1	28.90	0	0.00	28.90	1	341	0.29%
2019/04/25	0.1	29.80	1	29.85	29.80	-0.9	357	-0.25%
2019/04/22	0.7	30.45	0	0.00	30.35	0.7	360	0.20%
2019/04/15	1	31.00	0	0.00	31.00	1	376	0.27%
2019/04/12	1	31.35	0	0.00	31.15	1	386	0.26%
2019/04/03	1	33.55	2	33.13	32.70	-1	452	-0.22%
2019/03/28	0	0.00	1	32.75	32.40	-1	530	-0.19%
2019/03/27	0	0.00	1	32.00	32.00	-1	532	-0.19%
2019/03/21	1	32.50	0	0.00	32.15	1	703	0.14%
2019/03/20	1	33.25	0	0.00	33.00	1	703	0.14%
2019/03/15	2	30.15	1	30.50	30.30	1	666	0.15%
2019/03/08	1	30.80	2	30.28	30.65	-1	770	-0.13%
2019/03/07	0	0.00	1	31.05	30.10	-1	778	-0.13%
2019/03/05	1	32.15	1	31.90	31.85	0	848	0.00%
2019/02/20	1	32.85	0	0.00	33.00	1	944	0.11%
2019/02/15	1	32.95	1	32.95	33.30	0	953	0.00%
2019/02/14	1	34.15	2	33.73	33.70	-1	952	-0.10%
2019/02/13	1	33.50	0	0.00	33.75	1	949	0.11%
2019/01/30	1	32.00	1	32.30	32.00	0	945	0.00%
2019/01/29	0	0.00	1	33.30	31.80	-1	947	-0.11%
2019/01/28	2	33.13	0	0.00	33.20	2	956	0.21%
2019/01/25	1	33.70	1	33.20	33.50	0	972	0.00%
2019/01/24	1	33.60	9	32.98	33.10	-8	992	-0.81%
2019/01/23	1	33.30	4	33.41	33.50	-3	997	-0.30%
2019/01/21	0	0.00	3	34.30	33.50	-3	997	-0.30%
2019/01/17	1	35.00	1	34.70	34.30	0	1,011	0.00%
2019/01/11	1	35.45	0	0.00	35.95	1	1,052	0.10%
2019/01/09	1	37.30	2	37.50	37.20	-1	1,061	-0.09%
2019/01/08	2	37.10	1	36.70	36.70	1	1,090	0.09%
2019/01/04	1	35.60	0	0.00	35.55	1	1,110	0.09%
2019/01/03	0	0.00	1	37.50	37.00	-1	1,118	-0.09%
2018/12/28	1	38.15	1	36.60	38.00	0	1,128	0.00%
2018/12/27	1	36.05	1	36.80	36.05	0	1,107	0.00%
2018/12/26	3	36.07	2	36.70	35.85	1	1,121	0.09%
2018/12/25	1	37.55	1	36.20	35.80	0	1,153	0.00%
2018/12/24	1	37.10	1	37.40	37.25	0	1,146	0.00%
2018/12/22	2	37.60	3	37.30	37.20	-1	1,137	-0.09%
2018/12/21	3	36.73	2	36.88	36.80	1	1,164	0.09%
2018/12/18	15	40.21	15	40.29	38.20	0	1,263	0.00%
2018/12/17	0	0.00	2	36.43	39.20	-2	1,189	-0.17%
2018/12/14	1	35.60	1	35.50	35.65	0	1,166	0.00%
2018/12/13	2	35.20	1	35.50	35.10	1	1,204	0.08%
2018/12/06	1	35.60	1	34.60	33.80	0	1,692	0.00%
2018/12/04	2	36.38	2	36.05	36.00	0	1,923	0.00%
2018/12/03	0	0.00	1	33.70	35.50	-1	1,986	-0.05%
2018/11/30	7	32.07	1	32.25	32.30	6	2,240	0.27%
2018/11/29	3	32.45	1	31.90	32.15	2	2,447	0.08%
2018/11/28	0	0.00	1	29.85	31.35	-1	2,515	-0.04%
2018/11/27	1	28.50	0	0.00	28.50	1	2,569	0.04%
2018/11/23	1	26.30	1	26.60	26.70	0	2,940	0.00%
2018/11/22	0	0.00	1	30.05	29.20	-1	3,062	-0.03%
2018/11/21	1	29.40	0	0.00	29.25	1	3,167	0.03%
2018/11/20	1	30.35	0	0.00	30.30	1	3,262	0.03%
2018/11/19	0	0.00	1	31.10	30.75	-1	3,410	-0.03%
2018/11/08	1	30.50	0	0.00	30.50	1	4,098	0.02%
2018/10/24	0	0.00	1	32.15	32.65	-1	4,275	-0.02%
2018/10/23	1	31.80	0	0.00	32.05	1	4,361	0.02%
2018/10/22	1	31.60	1	32.60	33.10	0	4,372	0.00%
2018/10/19	1	32.40	4	31.73	32.55	-3	4,390	-0.07%
2018/10/12	1	34.05	0	0.00	34.65	1	4,434	0.02%
2018/10/11	0	0.00	2	34.60	33.75	-2	4,440	-0.05%
2018/10/04	1	38.90	1	38.75	39.30	0	4,454	0.00%
2018/10/01	0	0.00	10	40.60	40.95	-10	4,383	-0.23%
2018/09/27	14	41.69	0	0.00	41.80	14	4,360	0.32%
2018/09/20	1	43.35	20	43.20	44.30	-19	4,244	-0.45%
2018/09/18	8	44.08	10	45.07	45.15	-2	4,173	-0.05%
2018/09/17	12	44.58	1	44.50	44.45	11	4,090	0.27%
2018/09/14	5	48.45	1	48.30	47.70	4	4,003	0.10%
2018/09/12	1	47.95	0	0.00	49.00	1	3,856	0.03%
2018/09/11	5	48.00	0	0.00	48.00	5	3,698	0.14%
2018/09/10	70	52.88	71	52.00	53.30	-1	3,589	-0.03%
2018/09/07	0	0.00	10	50.90	51.80	-10	3,460	-0.29%
2018/09/06	83	52.67	127.2	51.81	51.80	-44.2	3,367	-1.31%	大賣/
2018/09/05	51	52.08	36	52.76	53.50	15	3,086	0.49%
2018/09/04	0	0.00	1	49.00	48.65	-1	2,888	-0.03%
2018/09/03	21	49.70	11	49.85	49.30	10	2,826	0.35%
2018/08/31	21	49.75	0	0.00	49.20	21	2,756	0.76%
2018/08/30	50	49.40	52	49.87	50.90	-2	2,692	-0.07%
2018/08/29	47	46.79	36	46.83	47.45	11	2,525	0.44%
2018/08/28	1	45.25	2	45.33	45.20	-1	2,397	-0.04%
2018/08/27	2	43.78	1	42.85	44.00	1	2,305	0.04%
2018/08/24	53	44.53	51	44.49	45.50	2	2,241	0.09%
2018/08/23	2	43.18	3	42.72	43.55	-1	2,128	-0.05%
2018/08/22	33	42.07	32	42.80	42.00	1	2,124	0.05%
2018/08/21	4	40.28	0	0.00	40.70	4	1,953	0.20%
2018/08/20	1	39.65	4	39.60	39.65	-3	1,890	-0.16%
2018/08/16	0	0.00	3	35.53	37.40	-3	1,858	-0.16%
2018/08/15	0	0.00	32	36.22	35.50	-32	1,933	-1.65%
2018/08/14	2	35.00	0	0.00	35.40	2	1,962	0.10%
2018/08/10	0	0.00	1	34.70	34.70	-1	1,906	-0.05%
2018/08/09	0	0.00	12	31.36	31.55	-12	1,847	-0.65%
2018/08/08	3	32.00	0	0.00	32.00	3	1,908	0.16%
2018/08/06	7	33.06	0	0.00	32.80	7	1,934	0.36%
2018/08/01	1	33.35	0	0.00	33.50	1	2,033	0.05%
2018/07/30	0	0.00	1	33.70	33.95	-1	1,997	-0.05%
2018/07/27	0	0.00	1	32.30	32.60	-1	1,915	-0.05%
2018/07/26	1	31.80	0.8	31.80	32.05	0.2	1,910	0.01%
2018/07/25	3	32.53	2	33.05	32.05	1	1,888	0.05%
2018/07/19	0	0.00	2	31.75	31.45	-2	1,910	-0.10%
2018/07/18	2	31.60	0	0.00	31.60	2	1,939	0.10%
2018/07/06	2	28.83	2	29.05	28.90	0	2,168	0.00%
2018/07/05	2	29.40	2	29.68	29.05	0	2,178	0.00%
2018/07/04	0	0.00	3	31.30	31.10	-3	2,181	-0.14%
2018/06/26	30	29.34	0	0.00	29.20	30	2,534	1.18%
2018/06/25	2	28.50	2	28.85	29.15	0	2,574	0.00%
2018/06/20	2	30.73	0	0.00	30.30	2	2,988	0.07%
2018/06/15	1	30.80	0	0.00	30.40	1	4,115	0.02%
2018/06/11	0	0.00	30	29.70	31.00	-30	4,335	-0.69%
2018/06/08	30	32.50	1	32.95	32.50	29	4,325	0.67%
2018/06/07	25	34.79	27	34.15	33.70	-2	4,367	-0.05%
2018/06/06	2	33.10	2	32.73	33.10	0	4,336	0.00%
2018/06/05	4	33.03	25	33.46	32.75	-21	4,344	-0.48%
2018/06/04	20	32.35	0	0.00	32.40	20	4,378	0.46%
2018/06/01	3	32.77	0	0.00	32.40	3	4,447	0.07%
2018/05/31	1	32.70	1	32.95	32.30	0	4,468	0.00%
2018/05/30	1	33.75	2	33.48	32.20	-1	4,557	-0.02%
2018/05/28	1	33.65	1	33.30	32.75	0	4,931	0.00%
2018/05/25	2	34.93	2	35.15	34.10	0	5,226	0.00%
2018/05/24	1	34.90	0	0.00	35.10	1	5,404	0.02%
2018/05/23	2	34.50	0	0.00	34.45	2	5,355	0.04%
2018/05/22	1	32.60	6	34.00	35.20	-5	5,229	-0.10%
2018/05/21	0	0.00	1	31.30	32.00	-1	5,145	-0.02%
2018/05/18	1	30.75	0	0.00	30.60	1	5,140	0.02%
2018/05/16	2	32.50	3	32.23	31.70	-1	5,229	-0.02%
2018/05/14	0	0.00	50	26.90	27.00	-50	5,216	-0.96%
2018/05/10	2	26.98	5	28.13	29.05	-3	5,325	-0.06%
2018/05/09	3	27.63	2	27.50	27.00	1	5,292	0.02%
2018/05/03	2	25.80	0	0.00	25.70	2	5,325	0.04%
2018/05/02	30	26.25	0	0.00	26.30	30	5,343	0.56%
2018/04/30	20	26.55	16	26.48	26.55	4	5,386	0.07%
2018/04/27	17	26.81	1	26.15	26.90	16	5,386	0.30%
2018/04/25	20	26.53	40	25.84	25.85	-20	5,457	-0.37%
2018/04/24	0	0.00	1	25.75	25.50	-1	5,472	-0.02%
2018/04/23	2	24.90	2	25.30	25.50	0	5,447	0.00%
2018/04/20	10	25.25	0	0.00	24.75	10	5,401	0.19%
2018/04/19	23	26.00	35	25.78	25.30	-12	5,381	-0.22%
2018/04/18	11	25.59	0	0.00	25.20	11	5,333	0.21%
2018/04/17	2	24.70	2	23.65	23.90	0	5,251	0.00%
2018/04/16	11	24.60	30	24.75	24.60	-19	5,221	-0.36%
2018/04/13	30	29.03	25	28.04	26.45	5	5,182	0.10%
2018/04/12	0	0.00	5	29.35	29.35	-5	5,106	-0.10%
2018/04/11	10	29.95	0	0.00	29.60	10	5,088	0.20%
2018/04/02	0	0.00	33	32.20	31.85	-33	4,955	-0.67%
2018/03/31	0	0.00	10	31.00	30.65	-10	4,775	-0.21%
2018/03/30	3	30.80	4	29.20	30.20	-1	4,719	-0.02%
2018/03/29	1	30.60	0	0.00	30.20	1	4,645	0.02%
2018/03/27	0	0.00	1	30.15	30.60	-1	4,569	-0.02%
2018/03/26	20	30.00	6	30.39	29.95	14	4,506	0.31%
2018/03/23	25	31.91	18	31.87	31.20	7	4,361	0.16%
2018/03/22	21	33.27	13	33.57	31.05	8	4,128	0.19%
2018/03/21	103	36.94	89	37.13	34.50	14	3,931	0.36%	大買/
2018/03/20	12	34.73	27	35.40	35.45	-15	2,974	-0.50%
2018/03/16	0	0.00	10	29.95	29.35	-10	2,803	-0.36%
2018/03/14	1	30.60	1	30.00	31.20	0	2,696	0.00%
2018/03/13	10	30.05	0	0.00	30.60	10	2,661	0.38%
2018/03/12	0	0.00	1	28.75	28.90	-1	2,595	-0.04%
2018/03/09	0	0.00	18	31.38	31.60	-18	2,514	-0.72%
2018/03/08	9	36.50	28	34.84	33.00	-19	2,454	-0.77%
2018/03/07	24	37.13	37	37.31	36.35	-13	2,374	-0.55%
2018/03/06	24	35.08	27	35.26	35.50	-3	2,286	-0.13%
2018/03/05	36	35.75	7	37.27	36.30	29	2,231	1.30%
2018/03/02	37	35.22	13	35.51	35.70	24	2,109	1.14%
2018/03/01	178	34.61	195	34.44	34.50	-17	2,038	-0.83%	大買/大賣/
2018/02/27	114	30.28	118.2	29.98	33.50	-4.2	1,604	-0.26%	大買/大賣/
2018/02/26	53	30.23	44	30.01	30.55	9	1,277	0.70%
2018/02/23	0	0.00	1	27.80	27.80	-1	1,044	-0.10%
2018/02/22	1	24.90	1	24.90	25.30	0	1,034	0.00%
2018/02/21	10	22.50	11	22.39	23.00	-1	1,011	-0.10%
2018/02/12	56	21.13	25	21.23	20.95	31	984	3.15%
2018/02/09	3	21.83	32	21.61	21.75	-29	954	-3.04%
2018/02/08	27	21.51	0	0.00	21.75	27	873	3.09%
2018/02/06	25	20.48	117	20.50	20.60	-92	817	-11.26%	大賣/
2018/02/05	22	20.52	20	20.79	21.50	2	777	0.26%
2018/02/02	0	0.00	10	21.20	21.40	-10	736	-1.36%
2018/02/01	0	0.00	0.2	20.10	20.20	-0.2	633	-0.02%
2018/01/31	57	19.93	0	0.00	19.90	57	616	9.25%
2018/01/30	60	19.47	40	19.44	19.65	20	590	3.39%
2018/01/29	5	19.00	6	19.16	19.00	-1	562	-0.18%
2018/01/26	1	20.10	0	0.00	18.85	1	539	0.19%
2018/01/25	5	19.30	55	19.34	19.30	-50	509	-9.82%
2018/01/24	70	19.96	5	20.10	19.75	65	481	13.50%
2018/01/19	31	19.01	31	19.01	18.70	0	388	0.00%