承啟 (2425)-富邦-建國券商分點個股進出

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
38.25
漲跌
▲0.10
漲幅
+0.26%
成交量
500張
產業
上市電腦週邊類股▼2.25%
130人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/06/24	0	0.00	7.7	38.29	38.25	-7.7	1,165	-0.66%
2024/06/21	2	38.33	4.3	38.36	38.15	-2.3	1,178	-0.20%
2024/06/20	0	0.00	2	38.50	38.40	-2	1,184	-0.17%
2024/06/19	1	38.25	7	38.25	38.05	-6	1,191	-0.50%
2024/06/18	0	0.00	8	38.02	38.00	-8	1,197	-0.67%
2024/06/17	3	37.80	13	37.84	37.90	-10	1,199	-0.83%
2024/06/14	2	38.35	2	38.38	38.20	0	1,203	0.00%
2024/06/12	1	38.85	2	38.40	39.00	-1	1,208	-0.08%
2024/06/11	1	40.00	2	39.33	39.15	-1	1,204	-0.08%
2024/06/06	0	0.00	2	40.40	39.90	-2	1,210	-0.17%
2024/06/05	2	42.70	1	41.10	40.70	1	1,219	0.08%
2024/06/04	8	42.78	7	42.36	42.30	1	1,229	0.08%
2024/06/03	5	40.53	13	43.36	43.85	-8	1,176	-0.68%
2024/05/31	2	40.03	1	39.75	39.90	1	1,081	0.09%
2024/05/30	2	38.68	2	39.85	39.45	0	1,078	0.00%
2024/05/29	2	38.23	0	0.00	38.10	2	1,016	0.20%
2024/05/28	3	38.00	0	0.00	37.90	3	1,060	0.28%
2024/05/22	2	37.75	0	0.00	37.90	2	1,294	0.15%
2024/05/17	0	0.00	0.2	37.25	37.10	-0.2	1,386	-0.01%
2024/05/16	1	37.20	0	0.00	37.10	1	1,453	0.07%
2024/05/14	4	37.40	0	0.00	37.45	4	1,681	0.24%
2024/05/10	0	0.00	1	39.00	38.65	-1	1,700	-0.06%
2024/05/08	1	38.85	4	39.27	38.75	-3	1,698	-0.18%
2024/05/07	7	38.14	1	39.05	38.65	6	1,671	0.36%
2024/05/06	3	37.73	1	37.95	37.65	2	1,642	0.12%
2024/05/02	1	37.25	4	37.29	37.35	-3	1,653	-0.18%
2024/04/30	1	37.40	3	37.70	37.70	-2	1,663	-0.12%
2024/04/29	1	37.35	1	37.75	37.40	0	1,691	0.00%
2024/04/26	1	37.40	1	37.45	37.25	0	1,713	0.00%
2024/04/25	1	37.65	0	0.00	37.65	1	1,717	0.06%
2024/04/24	0	0.00	5	38.30	38.15	-5	1,725	-0.29%
2024/04/23	4	38.28	1	38.50	37.90	3	1,729	0.17%
2024/04/22	2	37.63	3	37.70	37.70	-1	1,727	-0.06%
2024/04/19	4	38.60	4	38.65	37.50	0	1,726	0.00%
2024/04/18	4	40.00	10	39.95	39.80	-6	1,730	-0.35%
2024/04/17	1	41.40	0.2	41.48	41.15	0.8	1,739	0.05%
2024/04/16	4	42.24	50	42.10	41.35	-46	1,748	-2.63%
2024/04/15	20	44.23	2	44.13	43.75	18	1,773	1.01%
2024/04/12	2	45.38	2	45.25	45.10	0	1,793	0.00%
2024/04/11	3	45.35	6	45.43	45.70	-3	1,799	-0.17%
2024/04/10	1	45.75	3	45.65	45.60	-2	1,816	-0.11%
2024/04/09	2	45.20	1	45.50	45.50	1	1,818	0.05%
2024/04/08	1	44.45	1	45.10	45.30	0	1,821	0.00%
2024/04/02	0	0.00	1	45.10	45.10	-1	1,897	-0.05%
2024/04/01	1	43.50	9	44.56	44.90	-8	1,922	-0.42%
2024/03/29	1	43.90	3	44.03	43.80	-2	1,933	-0.10%
2024/03/28	4	44.03	0	0.00	43.80	4	1,982	0.20%
2024/03/27	4	43.55	0	0.00	43.65	4	2,041	0.20%
2024/03/26	5	43.58	2	43.83	43.80	3	2,073	0.14%
2024/03/25	3	43.68	6.2	43.75	43.85	-3.2	2,138	-0.15%
2024/03/22	2.1	43.89	1	43.80	43.80	1.1	2,227	0.05%
2024/03/21	1.2	43.67	2	43.90	43.90	-0.8	2,384	-0.03%
2024/03/20	2	43.50	0	0.00	43.35	2	2,528	0.08%
2024/03/19	3	43.90	0	0.00	43.80	3	2,781	0.11%
2024/03/18	2	43.35	4	43.79	44.15	-2	3,409	-0.06%
2024/03/15	14	43.78	2.1	43.70	43.45	11.9	3,456	0.34%
2024/03/14	2	44.28	2	44.80	44.35	0	3,560	0.00%
2024/03/13	3	44.90	8.1	44.92	45.00	-5.1	3,626	-0.14%
2024/03/12	0	0.00	2	45.43	45.30	-2	3,867	-0.05%
2024/03/11	3	44.85	4	44.81	44.60	-1	4,285	-0.02%
2024/03/08	9	45.43	8	47.40	45.75	1	4,303	0.02%
2024/03/07	15	47.14	3	47.10	47.10	12	4,284	0.28%
2024/03/06	15.2	47.40	0	0.00	47.05	15.2	4,252	0.36%
2024/03/05	3	47.43	22	48.29	47.50	-19	4,260	-0.45%
2024/03/04	1.1	47.65	5	47.45	47.20	-3.9	4,237	-0.09%
2024/03/01	4	48.33	2	47.50	47.70	2	4,229	0.05%
2024/02/29	19	49.75	19	49.23	48.80	0	4,189	0.00%
2024/02/27	1.1	47.36	10	47.35	46.90	-8.9	4,010	-0.22%
2024/02/26	2	47.55	3	47.68	47.35	-1	4,017	-0.02%
2024/02/23	2.1	47.71	0	0.00	47.90	2.1	4,024	0.05%
2024/02/22	0.1	48.35	0	0.00	48.40	0.1	4,030	0.00%
2024/02/21	0.1	48.50	12	48.55	48.40	-11.9	4,025	-0.30%
2024/02/20	12.1	47.97	3	48.57	48.55	9.1	4,016	0.23%
2024/02/19	16.3	48.27	18	48.50	48.60	-1.7	4,022	-0.04%
2024/02/16	26.2	49.11	20	48.27	49.85	6.2	4,015	0.15%
2024/02/15	1	45.10	4	45.28	46.20	-3	3,938	-0.08%
2024/02/05	3	44.28	2	44.30	43.90	1	3,927	0.03%
2024/02/02	2	44.40	2	44.43	44.20	0	3,966	0.00%
2024/02/01	5	43.51	0	0.00	43.75	5	4,029	0.12%
2024/01/31	0	0.00	1	44.20	44.00	-1	4,048	-0.02%
2024/01/30	1	44.65	2	44.78	44.45	-1	4,093	-0.02%
2024/01/29	1	44.65	1	44.60	44.60	0	4,103	0.00%
2024/01/26	0	0.00	2	44.30	44.30	-2	4,114	-0.05%
2024/01/25	2	44.53	2	45.30	44.50	0	4,127	0.00%
2024/01/24	3.1	45.15	0	0.00	45.15	3.1	4,150	0.08%
2024/01/23	1	45.00	1	44.75	45.50	0	4,174	0.00%
2024/01/22	9.1	44.50	10	44.23	44.70	-0.9	4,167	-0.02%
2024/01/19	1.1	43.07	1	43.45	43.35	0.1	4,198	0.00%
2024/01/18	4	42.90	1	43.20	42.75	3	4,277	0.07%
2024/01/17	1.2	43.93	2	43.63	43.60	-0.8	4,324	-0.02%
2024/01/16	3	43.95	12	43.98	43.85	-9	4,381	-0.21%
2024/01/15	0	0.00	2	44.35	44.45	-2	4,474	-0.04%
2024/01/12	9	44.09	16	44.53	43.60	-7	4,498	-0.16%
2024/01/11	2	45.25	1	45.05	45.10	1	4,515	0.02%
2024/01/10	5.1	45.94	5	45.36	45.15	0.1	4,593	0.00%
2024/01/09	12.1	46.02	1	45.45	46.00	11.1	4,776	0.23%
2024/01/08	2.1	46.32	4	47.26	46.60	-1.9	4,949	-0.04%
2024/01/05	13	46.83	22	47.24	47.00	-9	5,098	-0.18%
2024/01/04	11.1	47.12	5	47.89	47.05	6.1	5,183	0.12%
2024/01/03	18	47.99	2	48.13	48.15	16	5,268	0.30%
2024/01/02	10	48.21	0	0.00	48.40	10	5,289	0.19%
2023/12/29	20	48.38	17	48.30	48.00	3	5,291	0.06%
2023/12/28	9	48.99	4	48.95	49.00	5	5,271	0.09%
2023/12/27	4	49.49	23	50.48	49.30	-19	5,255	-0.36%
2023/12/26	4	49.70	2	50.10	49.70	2	5,250	0.04%
2023/12/25	22	49.60	10	49.60	49.70	12	5,221	0.23%
2023/12/22	17	51.09	20	51.07	50.50	-3	5,178	-0.06%
2023/12/21	7	50.55	18	50.86	51.10	-11	5,129	-0.21%
2023/12/20	12	50.99	4	51.23	51.20	8	5,114	0.16%
2023/12/19	4	49.71	10	50.75	50.30	-6	5,048	-0.12%
2023/12/18	15	49.90	9	50.60	50.40	6	4,994	0.12%
2023/12/15	32	51.65	13	51.54	51.80	19	4,883	0.39%
2023/12/14	36.1	52.11	25	52.29	51.20	11.1	4,870	0.23%
2023/12/13	70	51.97	123	52.31	52.40	-53	4,681	-1.13%	大賣/
2023/12/12	13	48.04	16	47.90	48.10	-3	4,144	-0.07%
2023/12/11	9	48.78	30	48.46	48.35	-21	4,125	-0.51%
2023/12/08	24	47.33	12	48.08	47.20	12	4,028	0.30%
2023/12/07	65	48.36	54	48.48	47.85	11	3,987	0.28%
2023/12/06	112	48.10	110	48.70	49.80	2	3,775	0.05%	大買/大賣/
2023/12/05	22	45.61	1	45.90	45.30	21	3,359	0.63%
2023/12/04	0	0.00	1	45.45	45.50	-1	3,357	-0.03%
2023/12/01	4	45.40	1	45.30	45.40	3	3,414	0.09%
2023/11/30	4	45.53	4	45.78	45.75	0	3,411	0.00%
2023/11/29	0	0.00	2	44.95	44.95	-2	3,411	-0.06%
2023/11/28	8	44.31	0	0.00	44.25	8	3,435	0.23%
2023/11/27	2	44.25	2	44.23	44.35	0	3,455	0.00%
2023/11/24	2	45.05	0	0.00	44.85	2	3,482	0.06%
2023/11/21	1	45.50	0	0.00	45.00	1	3,630	0.03%
2023/11/20	0	0.00	1	45.30	45.10	-1	3,691	-0.03%
2023/11/17	1	45.05	5	45.31	44.95	-4	3,721	-0.11%
2023/11/16	20	45.28	0	0.00	45.40	20	3,767	0.53%
2023/11/15	16	45.84	1	45.80	45.80	15	3,774	0.40%
2023/11/14	52	45.64	52	45.43	45.70	0	3,912	0.00%
2023/11/13	2	44.88	5	44.90	44.90	-3	3,902	-0.08%
2023/11/10	8	45.18	5	45.38	45.50	3	3,914	0.08%
2023/11/09	4	45.75	9	45.81	45.45	-5	3,939	-0.13%
2023/11/08	1	44.90	8	45.00	44.75	-7	3,972	-0.18%
2023/11/07	2	44.45	1	44.90	44.40	1	4,180	0.02%
2023/11/06	0	0.00	10	44.94	45.00	-10	4,234	-0.24%
2023/11/02	1	44.65	5	44.65	44.65	-4	4,370	-0.09%
2023/11/01	11	43.05	14	43.01	43.50	-3	4,471	-0.07%
2023/10/31	4	44.64	7	44.20	43.50	-3	4,536	-0.07%
2023/10/30	2	44.05	1.3	44.50	44.40	0.7	4,608	0.02%
2023/10/27	5.1	44.32	5	46.16	44.40	0.1	4,763	0.00%
2023/10/26	9.2	46.88	14	46.87	46.30	-4.8	4,884	-0.10%
2023/10/25	1	47.90	2	48.23	47.65	-1	4,928	-0.02%
2023/10/24	0	0.00	0.1	47.00	47.15	-0.1	5,170	0.00%
2023/10/23	11.1	46.12	10	46.15	46.15	1.1	5,458	0.02%
2023/10/20	0	0.00	1	45.30	44.80	-1	5,615	-0.02%
2023/10/19	1	44.95	1	45.15	44.90	0	5,840	0.00%
2023/10/18	1	47.10	17	47.54	45.05	-16	6,059	-0.26%
2023/10/17	36	48.86	10	48.96	47.45	26	6,019	0.43%
2023/10/16	8	49.88	28	50.29	50.00	-20	5,937	-0.34%
2023/10/13	81	48.97	71	48.44	49.65	10	6,025	0.17%
2023/10/12	11	48.30	9	48.22	48.30	2	6,058	0.03%
2023/10/11	8	47.41	13	48.62	47.00	-5	6,106	-0.08%
2023/10/06	5	46.05	4	46.03	46.00	1	6,242	0.02%
2023/10/04	3	44.87	1	44.95	45.10	2	6,409	0.03%
2023/10/03	3	45.48	5	45.57	45.80	-2	6,450	-0.03%
2023/10/02	11	45.42	10	45.44	45.80	1	6,562	0.02%
2023/09/28	0	0.00	1	44.65	44.30	-1	6,635	-0.02%
2023/09/26	7	44.51	28	44.03	43.90	-21	6,836	-0.31%
2023/09/25	5	45.24	0	0.00	45.00	5	6,902	0.07%
2023/09/22	0	0.00	15.5	46.10	45.90	-15.5	6,936	-0.22%
2023/09/21	10	46.76	12	47.11	46.20	-2	6,984	-0.03%
2023/09/20	12	47.92	32	47.28	47.70	-20	6,978	-0.29%
2023/09/19	31	47.96	13	47.85	47.50	18	6,952	0.26%
2023/09/18	7	46.96	30	46.92	46.95	-23	6,856	-0.34%
2023/09/15	19	46.57	7	46.70	46.30	12	6,904	0.17%
2023/09/14	15	45.00	9	45.16	45.15	6	6,847	0.09%
2023/09/13	2	44.50	2	44.55	44.45	0	6,854	0.00%
2023/09/12	5	44.20	1	44.45	44.00	4	6,933	0.06%
2023/09/11	10	45.30	3	46.53	44.85	7	7,007	0.10%
2023/09/08	16	46.11	16	46.31	46.10	0	7,050	0.00%
2023/09/07	20	46.10	11	46.45	46.30	9	7,159	0.13%
2023/09/06	23	46.30	26	46.12	46.40	-3	7,321	-0.04%
2023/09/05	4	47.00	3	47.18	46.90	1	7,495	0.01%
2023/09/04	10	46.97	1	47.15	47.00	9	7,578	0.12%
2023/09/01	26	47.95	2	48.05	47.90	24	7,717	0.31%
2023/08/31	17	47.68	3	47.68	48.00	14	7,909	0.18%
2023/08/30	3	47.43	7	47.69	47.75	-4	8,140	-0.05%
2023/08/29	11	47.06	3	46.80	47.00	8	8,493	0.09%
2023/08/28	10	48.79	7	48.51	47.15	3	8,540	0.04%
2023/08/25	17	51.49	10	51.23	50.10	7	8,545	0.08%
2023/08/24	3	53.73	3	53.77	52.70	0	8,780	0.00%
2023/08/23	0	0.00	2	52.85	52.00	-2	8,959	-0.02%
2023/08/22	5	52.20	2	53.05	52.00	3	9,032	0.03%
2023/08/21	2.1	51.81	7	51.89	51.80	-4.9	8,976	-0.05%
2023/08/18	19	54.09	11	54.35	52.10	8	8,922	0.09%
2023/08/17	0.4	53.50	0	0.00	54.40	0.4	8,744	0.00%
2023/08/16	18	52.54	9	51.50	52.70	9	8,671	0.10%
2023/08/15	5	53.00	3	52.83	52.20	2	8,625	0.02%
2023/08/14	2	52.60	13	53.40	51.30	-11	8,563	-0.13%
2023/08/11	61	54.64	66	54.52	53.50	-5	8,471	-0.06%
2023/08/10	14	51.41	6	51.98	50.80	8	8,244	0.10%
2023/08/09	15	53.19	5	53.46	53.00	10	8,147	0.12%
2023/08/08	17	52.76	18	53.72	53.80	-1	8,085	-0.01%
2023/08/07	11	52.32	20	53.09	53.60	-9	8,006	-0.11%
2023/08/04	15	52.00	19	52.05	51.60	-4	7,893	-0.05%
2023/08/02	19	52.82	2	52.35	51.30	17	7,803	0.22%
2023/08/01	17	54.26	14	55.14	54.00	3	7,698	0.04%
2023/07/31	21	55.72	25.1	55.43	54.80	-4.1	7,525	-0.05%
2023/07/28	3.2	53.79	7	54.50	54.30	-3.8	7,355	-0.05%
2023/07/27	51	57.07	117.1	56.26	55.30	-66.1	7,227	-0.91%	大賣/
2023/07/26	40.2	58.00	42	56.23	54.80	-1.8	6,928	-0.03%
2023/07/25	55	57.06	49	57.06	59.20	6	6,586	0.09%
2023/07/24	102	53.35	103	54.17	53.90	-1	6,332	-0.02%	大買/大賣/
2023/07/21	21	49.42	17	49.63	50.50	4	6,099	0.07%
2023/07/20	16.1	47.04	1	46.80	47.00	15.1	5,849	0.26%
2023/07/19	14	47.93	15.1	48.14	47.65	-1.1	5,798	-0.02%
2023/07/18	64	49.02	57	47.69	47.15	7	5,705	0.12%
2023/07/17	51	45.75	46.4	46.46	46.20	4.6	5,439	0.08%
2023/07/14	18	44.28	36	43.61	43.70	-18	5,280	-0.34%
2023/07/13	13	44.41	13	44.10	44.20	0	5,148	0.00%
2023/07/12	8	41.83	9	42.09	42.15	-1	4,912	-0.02%
2023/07/11	3	41.10	9	41.04	40.90	-6	4,770	-0.13%
2023/07/10	2	41.30	5	41.10	41.40	-3	4,721	-0.06%
2023/07/07	10	42.81	12	42.28	42.50	-2	4,679	-0.04%
2023/07/06	19	42.39	117	42.42	43.25	-98	4,548	-2.15%	大賣/
2023/07/05	12	41.82	2	42.15	42.00	10	4,472	0.22%
2023/07/04	126	42.08	8	41.97	42.20	118	4,402	2.68%	大買/鉅額交易
2023/07/03	6	41.61	17	41.14	41.00	-11	4,277	-0.26%
2023/06/30	15	40.60	10	41.30	40.65	5	4,213	0.12%
2023/06/29	27	40.50	26	40.42	40.65	1	4,179	0.02%
2023/06/28	2	39.65	7	40.04	39.60	-5	4,128	-0.12%
2023/06/27	1	39.90	8	39.67	39.60	-7	4,108	-0.17%
2023/06/26	17	40.08	9	40.12	39.75	8	4,083	0.20%
2023/06/21	3.1	40.57	6	40.31	40.80	-2.9	4,051	-0.07%
2023/06/20	17	39.75	13	40.22	39.35	4	3,954	0.10%
2023/06/19	10	40.04	13	40.56	40.20	-3	3,937	-0.08%
2023/06/16	7	40.41	8	41.08	40.40	-1	3,916	-0.03%
2023/06/15	27	41.26	23	41.21	41.00	4	3,840	0.10%
2023/06/14	5	40.48	11	40.87	40.70	-6	3,797	-0.16%
2023/06/13	44.4	40.20	22	40.52	40.35	22.4	3,777	0.59%
2023/06/12	19	39.55	8	40.29	40.15	11	3,666	0.30%
2023/06/09	17	39.82	32	39.67	39.55	-15	3,494	-0.43%
2023/06/08	17	38.93	9	39.02	38.70	8	3,280	0.24%
2023/06/07	41	39.15	21	39.18	39.10	20	3,222	0.62%
2023/06/06	49	39.03	58.6	39.04	38.55	-9.6	3,077	-0.31%
2023/06/05	22	38.12	33	38.34	38.05	-11	2,852	-0.39%
2023/06/02	53	37.38	80	36.65	38.10	-27	2,616	-1.03%
2023/06/01	21.6	33.95	15	34.38	34.65	6.6	2,246	0.29%
2023/05/31	23	34.39	14	34.48	34.20	9	2,189	0.41%
2023/05/30	40	34.14	45	34.39	34.35	-5	2,118	-0.24%
2023/05/29	12	32.87	31	33.20	34.30	-19	1,848	-1.03%
2023/05/26	17	29.94	1	29.90	31.20	16	1,780	0.90%
2023/05/25	0	0.00	2	28.45	28.40	-2	1,739	-0.12%
2023/05/23	0	0.00	2	28.40	28.30	-2	1,783	-0.11%
2023/05/22	0	0.00	2	28.15	28.20	-2	1,810	-0.11%
2023/05/19	0	0.00	6	28.33	27.85	-6	1,834	-0.33%
2023/05/18	0	0.00	2	28.13	28.20	-2	1,881	-0.11%
2023/05/17	3	28.22	2	28.50	27.90	1	1,906	0.05%
2023/05/15	2	28.53	0	0.00	28.15	2	1,974	0.10%
2023/05/12	1	28.40	0	0.00	28.55	1	2,092	0.05%
2023/05/11	0	0.00	3	28.60	28.65	-3	2,317	-0.13%
2023/05/04	1	30.15	2	30.20	30.05	-1	3,058	-0.03%
2023/05/03	2	30.30	0	0.00	30.10	2	3,070	0.07%
2023/05/02	2	31.00	0	0.00	30.70	2	3,073	0.07%
2023/04/27	3	31.05	3	30.90	31.00	0	3,069	0.00%
2023/04/25	1	31.35	1	31.50	31.50	0	3,079	0.00%
2023/04/24	5	31.69	0	0.00	31.45	5	3,084	0.16%
2023/04/21	3	31.73	0	0.00	31.90	3	3,089	0.10%
2023/04/19	15	33.32	4	33.35	33.15	11	3,066	0.36%
2023/04/18	0	0.00	1	32.70	32.90	-1	3,022	-0.03%
2023/04/17	4	33.16	1	33.35	33.05	3	3,029	0.10%
2023/04/14	1	34.20	4	34.05	33.40	-3	3,056	-0.10%
2023/04/13	2	33.00	1	32.95	33.15	1	3,134	0.03%
2023/04/12	0	0.00	2	33.50	33.15	-2	3,262	-0.06%
2023/04/10	4	32.45	8	32.58	32.60	-4	3,299	-0.12%
2023/04/07	5	32.03	0	0.00	32.00	5	3,273	0.15%
2023/04/06	2	31.70	0	0.00	32.10	2	3,257	0.06%
2023/03/30	2	31.90	1	32.00	32.05	1	3,248	0.03%
2023/03/28	1	31.55	0	0.00	31.70	1	3,231	0.03%
2023/03/27	1	31.80	10	31.80	32.10	-9	3,229	-0.28%
2023/03/23	1	32.80	5	33.33	32.80	-4	3,331	-0.12%
2023/03/22	10	33.23	1	33.30	33.25	9	3,446	0.26%
2023/03/20	0	0.00	2	32.18	32.35	-2	3,416	-0.06%
2023/03/17	5	32.22	2	32.20	32.10	3	3,400	0.09%
2023/03/16	6	31.77	4	31.95	31.65	2	3,335	0.06%
2023/03/15	2	31.55	0	0.00	31.70	2	3,275	0.06%
2023/03/14	10	31.60	0	0.00	31.30	10	3,271	0.31%
2023/03/13	1	32.00	100	32.04	32.30	-99	3,257	-3.04%
2023/03/09	2	34.20	1	34.00	34.25	1	3,198	0.03%
2023/03/08	9	34.50	1	34.60	34.10	8	3,182	0.25%
2023/03/07	3	35.12	0	0.00	34.80	3	3,184	0.09%
2023/03/06	1	35.20	2	35.00	35.10	-1	3,164	-0.03%
2023/03/03	2	35.25	1	35.40	35.15	1	3,140	0.03%
2023/03/02	1	35.00	1	34.95	35.20	0	3,122	0.00%
2023/03/01	6	34.98	5	34.93	35.00	1	3,083	0.03%
2023/02/24	108	36.86	32	36.63	35.40	76	3,064	2.48%	大買/
2023/02/23	2	34.65	3	34.53	34.80	-1	2,859	-0.03%
2023/02/22	2	33.90	0	0.00	33.80	2	2,774	0.07%
2023/02/21	2	34.10	0	0.00	34.25	2	2,752	0.07%
2023/02/20	6	34.31	0	0.00	34.20	6	2,760	0.22%
2023/02/17	2	34.08	0	0.00	34.30	2	2,737	0.07%
2023/02/16	4	34.41	3	34.22	34.20	1	2,717	0.04%
2023/02/15	1	34.85	11	34.10	33.85	-10	2,723	-0.37%
2023/02/14	2	34.00	20	34.30	34.05	-18	2,718	-0.66%
2023/02/13	6	34.63	4	34.11	34.10	2	2,719	0.07%
2023/02/10	28	35.49	24	35.01	35.50	4	2,774	0.14%
2023/02/09	53	36.67	47	36.22	36.40	6	2,704	0.22%
2023/02/08	52	35.43	23	35.55	36.75	29	2,473	1.17%
2023/02/07	6	33.04	2	34.25	34.25	4	1,940	0.21%
2023/02/06	0	0.00	5	31.25	31.15	-5	1,796	-0.28%
2023/02/03	1	30.35	0	0.00	31.15	1	1,774	0.06%
2023/02/01	0	0.00	4	30.50	30.90	-4	1,734	-0.23%
2023/01/30	0	0.00	2	30.40	30.35	-2	1,783	-0.11%
2023/01/16	46	29.93	6	29.96	30.00	40	1,794	2.23%
2023/01/12	10	29.00	0	0.00	29.40	10	1,754	0.57%
2023/01/11	1	30.00	2	30.00	29.75	-1	1,743	-0.06%
2023/01/10	10	29.95	0	0.00	29.95	10	1,735	0.58%
2023/01/09	2	30.53	12	31.01	30.95	-10	1,721	-0.58%
2023/01/05	3	30.35	0	0.00	30.30	3	1,715	0.17%
2023/01/04	12	30.60	0	0.00	30.60	12	1,704	0.70%
2023/01/03	21	30.62	4	30.54	30.80	17	1,665	1.02%
2022/12/30	17	30.53	26	30.97	31.00	-9	1,569	-0.57%
2022/12/29	14	30.39	0	0.00	30.50	14	1,432	0.98%
2022/12/20	10	29.70	1	29.75	29.10	9	1,341	0.67%
2022/12/19	0	0.00	5	29.30	29.60	-5	1,336	-0.37%
2022/12/16	2	30.23	3	29.60	29.50	-1	1,329	-0.08%
2022/12/15	0	0.00	1	30.05	30.10	-1	1,316	-0.08%
2022/12/14	11	29.02	0	0.00	30.00	11	1,236	0.89%
2022/12/05	0	0.00	1	27.95	27.90	-1	1,113	-0.09%
2022/12/02	1	28.25	5	27.70	27.70	-4	1,116	-0.36%
2022/11/30	1	27.65	1	28.00	28.00	0	1,127	0.00%
2022/11/29	1	27.75	1	27.75	27.75	0	1,122	0.00%
2022/11/25	1	27.40	1	27.35	27.35	0	1,114	0.00%
2022/11/18	2	27.50	2	27.40	27.15	0	1,129	0.00%
2022/11/15	1	27.40	3	27.35	27.25	-2	1,101	-0.18%
2022/11/08	5	27.11	6	27.47	27.40	-1	969	-0.10%
2022/11/07	1	26.00	3	26.73	27.00	-2	846	-0.24%
2022/10/27	6	24.33	6	24.34	24.85	0	776	0.00%
2022/09/26	1	23.40	0	0.00	24.45	1	705	0.14%
2022/09/08	0	0.00	3	26.35	26.75	-3	719	-0.42%
2022/08/31	0	0.00	2	26.75	27.15	-2	692	-0.29%
2022/08/30	0	0.00	1	26.85	26.80	-1	688	-0.15%
2022/08/25	1	27.00	0	0.00	27.05	1	651	0.15%
2022/07/20	1	28.25	0	0.00	27.95	1	872	0.11%
2022/05/25	1	29.40	2	30.13	30.20	-1	678	-0.15%
2022/05/24	0	0.00	6	31.30	30.00	-6	671	-0.89%
2022/05/20	6	30.97	1	32.50	31.00	5	656	0.76%
2022/05/19	3	30.87	6	31.44	32.00	-3	612	-0.49%
2022/05/17	0	0.00	13	31.49	31.70	-13	574	-2.26%
2022/05/16	3	31.07	5	31.10	31.05	-2	560	-0.36%
2022/05/13	0	0.00	1	29.95	30.30	-1	551	-0.18%
2022/05/12	5	30.56	1	30.05	29.70	4	547	0.73%
2022/05/11	0	0.00	10	31.11	31.15	-10	539	-1.85%
2022/05/10	3	30.50	5	31.00	30.70	-2	528	-0.38%
2022/05/09	1	30.45	3	31.07	30.85	-2	543	-0.37%
2022/05/06	2	29.45	1	30.30	30.50	1	572	0.17%
2022/05/05	0	0.00	5	30.10	30.25	-5	560	-0.89%
2022/05/04	1	29.85	0	0.00	30.00	1	546	0.18%
2022/05/03	1	28.70	0	0.00	29.70	1	523	0.19%
2022/04/29	2	29.55	3	30.05	29.35	-1	517	-0.19%
2022/04/28	0	0.00	2	28.45	28.95	-2	491	-0.41%
2022/04/27	0	0.00	3	28.33	28.15	-3	472	-0.64%
2022/04/22	1	28.40	0	0.00	28.10	1	453	0.22%
2022/04/20	6	28.47	3	28.32	28.50	3	440	0.68%
2022/04/19	3	27.87	0	0.00	28.25	3	435	0.69%
2022/03/29	2	26.90	0	0.00	26.65	2	537	0.37%
2022/03/11	1	26.40	0	0.00	26.15	1	627	0.16%
2022/03/02	2	28.00	0	0.00	27.75	2	654	0.31%
2022/03/01	3	28.80	3	28.53	28.20	0	658	0.00%
2022/02/22	2	28.68	0	0.00	28.75	2	669	0.30%
2022/02/21	1	29.35	0	0.00	29.30	1	664	0.15%
2022/02/14	0	0.00	2	29.63	29.60	-2	667	-0.30%
2022/02/11	2	30.30	0	0.00	30.30	2	669	0.30%
2022/02/09	1	30.15	0	0.00	30.70	1	671	0.15%
2021/12/24	0	0.00	9	29.05	29.30	-9	612	-1.47%
2021/12/23	12	30.03	1	29.50	29.45	11	598	1.84%
2021/12/22	11	29.79	11.1	29.52	30.00	-0.1	551	-0.02%
2021/12/21	0	0.00	2	27.50	27.60	-2	480	-0.42%
2021/12/09	1	27.45	0	0.00	27.30	1	453	0.22%
2021/12/03	0	0.00	4	27.50	27.35	-4	444	-0.90%
2021/11/26	0	0.00	0	27.20	27.15	0	431	0.00%
2021/11/09	0	0.00	2	28.18	28.15	-2	391	-0.51%
2021/11/05	5	28.00	0	0.00	27.50	5	374	1.33%
2021/11/02	1	26.85	0	0.00	27.00	1	374	0.27%
2021/10/01	0	0.00	1	24.10	24.00	-1	393	-0.25%
2021/09/30	0	0.00	2	24.50	24.50	-2	400	-0.50%
2021/09/29	0	0.00	4	24.51	24.50	-4	406	-0.99%
2021/08/17	0	0.00	7	25.90	26.35	-7	588	-1.19%
2021/08/12	1	27.75	0	0.00	27.75	1	609	0.16%
2021/07/28	4	27.40	0	0.00	27.75	4	781	0.51%
2021/07/27	17	29.49	16	28.45	28.25	1	805	0.13%
2021/07/21	4	27.45	0	0.00	27.50	4	839	0.48%
2021/07/13	1	28.70	0	0.00	28.75	1	1,098	0.09%
2021/07/09	0	0.00	3	28.77	28.65	-3	1,153	-0.26%
2021/07/05	0	0.00	2	29.38	29.35	-2	1,471	-0.14%
2021/07/01	2	29.00	0	0.00	28.70	2	1,685	0.12%
2021/06/30	1	28.95	0	0.00	29.00	1	1,855	0.05%
2021/06/23	0	0.00	1	28.85	29.20	-1	2,757	-0.04%
2021/06/22	1	29.20	0	0.00	29.10	1	3,051	0.03%
2021/06/21	1	30.15	0	0.00	29.95	1	3,391	0.03%
2021/06/18	3	31.27	5	31.09	31.05	-2	3,692	-0.05%
2021/06/15	6	31.61	0	0.00	31.35	6	4,162	0.14%
2021/06/01	5	32.00	5	32.40	32.30	0	4,248	0.00%
2021/05/28	0	0.00	1	31.20	30.80	-1	4,228	-0.02%
2021/05/25	1	30.80	0	0.00	30.75	1	4,247	0.02%
2021/05/17	1	27.95	1	30.00	28.65	0	4,276	0.00%
2021/05/14	0	0.00	17	30.50	30.50	-17	4,252	-0.40%
2021/05/12	1	29.25	2	29.55	30.05	-1	4,220	-0.02%
2021/05/11	2	31.88	0	0.00	32.50	2	4,191	0.05%
2021/05/10	0	0.00	1	35.10	33.85	-1	4,175	-0.02%
2021/05/07	0	0.00	2	34.45	34.30	-2	4,169	-0.05%
2021/05/06	2	32.80	1	35.20	32.70	1	4,148	0.02%
2021/05/04	3	32.60	3	34.75	32.70	0	4,107	0.00%
2021/05/03	5	34.02	0	0.00	34.70	5	4,083	0.12%
2021/04/29	0	0.00	1	35.90	35.00	-1	4,068	-0.02%
2021/04/28	5	35.75	6	35.71	35.70	-1	4,058	-0.02%
2021/04/27	4	35.78	0	35.05	35.15	4	4,041	0.10%
2021/04/26	1	35.05	14	36.37	35.90	-13	4,020	-0.32%
2021/04/23	15	35.80	10	35.85	35.00	5	3,985	0.13%
2021/04/22	7	35.22	1	35.10	35.00	6	3,917	0.15%
2021/04/21	1	36.00	0	0.00	36.30	1	3,884	0.03%
2021/04/20	4.1	36.90	1	36.65	36.70	3.1	3,858	0.08%
2021/04/19	10.1	36.62	36	36.33	36.85	-25.9	3,846	-0.67%
2021/04/16	6.1	39.84	5	39.76	39.30	1.1	3,774	0.03%
2021/04/15	2	39.43	5	39.31	39.10	-3	3,740	-0.08%
2021/04/14	6.4	39.90	5	40.29	39.55	1.4	3,719	0.04%
2021/04/13	2	40.73	12	40.30	39.95	-10	3,647	-0.27%
2021/04/12	10.1	41.03	8	40.74	40.50	2.1	3,604	0.06%
2021/04/09	17	39.50	4	38.68	39.65	13	3,536	0.37%
2021/04/08	13	41.14	13	40.97	41.05	0	3,453	0.00%
2021/04/07	8	40.71	4	40.83	40.55	4	3,355	0.12%
2021/04/06	37	41.45	26	40.84	40.55	11	3,244	0.34%
2021/04/01	29	40.51	31	40.34	40.30	-2	3,088	-0.06%
2021/03/31	42.1	40.34	53	40.70	39.60	-10.9	2,870	-0.38%
2021/03/30	15	38.70	17	38.34	38.50	-2	2,527	-0.08%
2021/03/29	0	0.00	6	37.17	37.45	-6	2,425	-0.25%
2021/03/26	19	37.84	24	37.47	36.85	-5	2,382	-0.21%
2021/03/25	21	38.82	12	37.74	37.95	9	2,254	0.40%
2021/03/24	37	37.61	41	38.37	38.00	-4	2,087	-0.19%
2021/03/23	36	37.73	19	38.87	35.05	17	1,957	0.87%
2021/03/22	6	38.87	2	38.90	38.90	4	1,650	0.24%
2021/03/19	27	33.27	21	35.40	35.40	6	1,570	0.38%
2021/03/18	14	31.01	10	30.50	32.20	4	1,379	0.29%
2021/03/15	5	30.43	4	30.40	30.25	1	1,255	0.08%
2021/03/12	0	0.00	5	29.85	29.65	-5	1,268	-0.39%
2021/03/08	0	0.00	9	28.31	28.50	-9	1,362	-0.66%
2021/03/04	0	0.00	2	28.30	28.45	-2	1,391	-0.14%
2021/02/23	0	0.00	7	28.44	28.55	-7	1,686	-0.42%
2021/02/22	2	28.85	0	0.00	28.80	2	1,897	0.11%
2021/02/19	9	27.96	0	0.00	28.10	9	2,087	0.43%
2021/02/18	1	28.15	0	0.00	27.95	1	2,178	0.05%
2021/01/22	2	26.60	0	0.00	26.70	2	2,828	0.07%
2021/01/15	0	0.00	1	28.00	27.85	-1	2,923	-0.03%
2021/01/11	6	29.57	0	0.00	29.20	6	3,170	0.19%
2021/01/06	0	0.00	3	29.00	29.45	-3	3,281	-0.09%
2021/01/04	0	0.00	2	30.20	29.85	-2	3,342	-0.06%
2020/12/25	2	28.95	2	28.45	28.45	0	3,258	0.00%
2020/12/24	2	29.00	0	0.00	28.95	2	3,243	0.06%
2020/12/22	5	30.25	5	29.00	29.00	0	3,244	0.00%
2020/12/21	2	29.90	4	30.10	30.00	-2	3,232	-0.06%
2020/12/18	0	0.00	15	32.08	30.35	-15	3,215	-0.47%
2020/12/17	11	31.58	1	31.15	31.60	10	3,097	0.32%
2020/12/15	1	30.20	0	0.00	29.60	1	2,885	0.03%
2020/12/14	10	29.73	10	30.02	30.00	0	2,873	0.00%
2020/12/09	2	29.65	11	30.12	30.10	-9	2,850	-0.32%
2020/12/08	11	30.84	0	0.00	30.25	11	2,847	0.39%
2020/12/07	1	30.00	0	0.00	29.75	1	2,861	0.03%
2020/12/04	3	30.55	2	30.73	30.25	1	2,921	0.03%
2020/12/01	0	0.00	10	29.90	29.85	-10	2,816	-0.36%
2020/11/30	10	29.80	4	29.80	29.40	6	2,801	0.21%
2020/11/27	0	0.00	2	29.60	29.80	-2	2,794	-0.07%
2020/11/26	5	30.54	1	30.15	30.15	4	2,773	0.14%
2020/11/25	4	31.15	4	31.05	31.05	0	2,744	0.00%
2020/11/24	2	31.20	4	31.53	31.30	-2	2,655	-0.08%
2020/11/23	2	31.50	3	31.22	31.15	-1	2,580	-0.04%
2020/11/20	9	31.83	8	31.99	31.50	1	2,524	0.04%
2020/11/19	41	32.25	36	32.34	32.65	5	2,438	0.21%
2020/11/18	16	32.02	11	31.91	32.10	5	2,212	0.23%
2020/11/17	1	30.80	1	30.65	30.80	0	2,003	0.00%
2020/11/16	5	30.15	4	30.15	30.15	1	1,912	0.05%
2020/11/13	18	30.54	18	30.33	30.60	0	1,878	0.00%
2020/11/12	1	29.15	15	29.18	29.00	-14	1,680	-0.83%
2020/11/11	8	29.08	3	28.78	28.65	5	1,635	0.31%
2020/11/10	15	30.22	21	30.39	30.10	-6	1,602	-0.37%
2020/11/09	26	30.40	9	30.50	30.60	17	1,558	1.09%
2020/11/06	12	29.79	25	29.85	30.35	-13	1,440	-0.90%
2020/11/05	0	0.00	1	28.65	28.35	-1	1,259	-0.08%
2020/11/04	1	28.00	1	28.25	28.20	0	1,252	0.00%
2020/10/30	3	28.32	3	28.50	27.80	0	1,237	0.00%
2020/10/28	2	29.15	5	28.70	28.90	-3	1,218	-0.25%
2020/10/26	3	28.53	2	28.55	28.50	1	1,170	0.09%
2020/10/23	2	29.20	13	29.10	28.90	-11	1,157	-0.95%
2020/10/22	3	29.57	3	29.75	29.45	0	1,139	0.00%
2020/10/21	6	29.20	2	29.55	29.25	4	1,041	0.38%
2020/10/20	0	0.00	8	27.72	28.25	-8	957	-0.84%
2020/10/19	8	28.51	0	0.00	28.30	8	931	0.86%
2020/10/16	6	28.00	0	0.00	28.15	6	870	0.69%
2020/10/15	2	28.05	7	27.84	28.25	-5	829	-0.60%
2020/10/14	0	0.00	5	27.15	27.25	-5	782	-0.64%
2020/10/13	3	26.90	3	27.13	27.40	0	752	0.00%
2020/10/12	2	25.50	13	25.50	25.95	-11	776	-1.42%
2020/10/07	0	0.00	2	24.80	24.80	-2	754	-0.26%
2020/10/06	2	24.80	0	0.00	24.80	2	756	0.26%
2020/10/05	2	24.70	0	0.00	24.75	2	753	0.27%
2020/09/28	4	24.75	0	0.00	24.70	4	769	0.52%
2020/09/25	5	24.70	0	0.00	24.55	5	810	0.62%
2020/09/24	5	25.21	5	25.34	25.35	0	796	0.00%
2020/09/23	4	25.70	0	0.00	25.40	4	784	0.51%
2020/09/21	4	25.35	0	0.00	25.55	4	751	0.53%
2020/09/18	5	25.48	0	0.00	25.30	5	739	0.68%
2020/09/15	1	25.85	1	26.30	25.35	0	720	0.00%
2020/09/14	0	0.00	49	25.50	25.50	-49	702	-6.98%
2020/09/11	55	25.88	1	26.20	25.50	54	687	7.86%
2020/09/10	2	25.70	0	0.00	26.20	2	673	0.30%
2020/09/09	0	0.00	8	26.04	25.50	-8	596	-1.34%
2020/09/03	1	24.35	0	0.00	24.10	1	488	0.20%
2020/08/20	0	0.00	2	24.40	23.65	-2	471	-0.42%
2020/08/19	2	24.50	0	0.00	24.75	2	462	0.43%
2020/07/28	0	0.00	1	25.40	25.10	-1	433	-0.23%
2020/07/22	0	0.00	1	25.00	24.85	-1	413	-0.24%
2020/07/16	1	25.35	0	0.00	25.25	1	399	0.25%
2020/07/10	0	0.00	2	25.25	24.60	-2	303	-0.66%
2020/07/07	0	0.00	2	24.85	24.95	-2	295	-0.68%
2020/07/06	3	24.78	0	0.00	25.05	3	294	1.02%
2020/06/05	0	0.00	4	24.20	24.20	-4	316	-1.26%
2020/06/03	0	0.00	1	24.25	24.25	-1	331	-0.30%
2020/05/26	2	24.00	0	0.00	24.00	2	351	0.57%
2020/05/22	0	0.00	2	24.20	24.25	-2	368	-0.54%
2020/05/15	1	25.15	0	0.00	25.15	1	399	0.25%
2020/05/13	2	25.30	0	0.00	25.45	2	459	0.44%
2020/05/12	0	0.00	2	25.70	25.50	-2	463	-0.43%
2020/05/07	2	25.50	0	0.00	25.55	2	511	0.39%
2020/05/06	2	25.83	0	0.00	25.55	2	511	0.39%
2020/05/04	2	25.98	0	0.00	25.60	2	509	0.39%
2020/04/17	1	26.10	3	26.12	26.05	-2	514	-0.39%
2020/04/09	2	27.00	0	0.00	27.00	2	505	0.40%
2020/03/17	0	0.00	10	24.65	24.65	-10	521	-1.92%
2020/03/10	0	0.00	1	25.20	25.55	-1	469	-0.21%
2020/03/09	1	27.40	0	0.00	26.50	1	461	0.22%
2020/03/05	0	0.00	10	27.65	27.80	-10	452	-2.21%
2020/03/03	0	0.00	8	28.10	28.10	-8	452	-1.77%
2020/03/02	8	28.40	8	27.85	27.85	0	457	0.00%
2020/02/27	0	0.00	5	28.40	28.40	-5	467	-1.07%
2020/02/26	15	28.40	15	28.60	28.60	0	461	0.00%
2020/02/20	2	29.73	0	0.00	29.70	2	441	0.45%
2020/02/19	0	0.00	9	30.10	30.10	-9	443	-2.03%
2020/02/18	11	30.25	1	30.05	30.25	10	443	2.26%
2020/02/14	12	30.96	10	31.65	31.65	2	424	0.47%
2020/02/13	15	30.42	10	30.25	30.25	5	389	1.28%
2020/02/12	15	30.90	7	30.60	30.60	8	387	2.07%
2020/02/10	10	31.00	0	0.00	30.70	10	374	2.67%
2020/02/07	2	28.40	0	0.00	28.45	2	340	0.59%
2020/02/05	1	29.15	0	0.00	29.05	1	345	0.29%
2020/01/20	0	0.00	6	30.90	31.10	-6	379	-1.58%
2020/01/16	1	30.90	0	0.00	31.05	1	394	0.25%
2020/01/14	2	31.23	0	0.00	30.95	2	423	0.47%
2020/01/13	1	30.90	0	0.00	31.00	1	433	0.23%
2020/01/10	1	30.00	0	0.00	30.00	1	443	0.23%
2020/01/03	0	0.00	2	30.70	30.80	-2	524	-0.38%
2019/12/31	0	0.00	2	31.15	30.55	-2	522	-0.38%
2019/12/30	0	0.00	1	30.75	30.75	-1	521	-0.19%
2019/12/25	1	31.20	0	0.00	31.10	1	520	0.19%
2019/12/23	2	32.00	1	31.45	31.45	1	520	0.19%
2019/12/20	1	31.45	2	31.55	31.60	-1	517	-0.19%
2019/12/19	1	31.20	3	31.10	31.10	-2	507	-0.39%
2019/12/17	0	0.00	2	30.80	31.10	-2	497	-0.40%
2019/12/02	1	30.35	0	0.00	30.40	1	486	0.21%
2019/11/27	0	0.00	2	31.80	31.55	-2	486	-0.41%
2019/11/26	0	0.00	3	31.35	31.40	-3	483	-0.62%
2019/11/21	1	31.20	1	30.85	31.00	0	503	0.00%
2019/11/20	0	0.00	2	30.90	30.90	-2	500	-0.40%
2019/11/19	0	0.00	2	30.90	30.80	-2	513	-0.39%
2019/11/15	0	0.00	2	30.75	30.75	-2	506	-0.40%
2019/11/11	0	0.00	2	29.85	29.70	-2	503	-0.40%
2019/11/08	0	0.00	2	29.75	29.65	-2	509	-0.39%
2019/10/21	8	30.45	0	0.00	30.35	8	438	1.82%
2019/10/16	0	0.00	2	28.60	28.80	-2	404	-0.50%
2019/10/15	3	27.95	2	28.30	28.35	1	384	0.26%
2019/10/08	1	26.30	0	0.00	26.30	1	364	0.27%
2019/10/07	0	0.00	1	26.20	26.20	-1	387	-0.26%
2019/10/04	2	25.80	0	0.00	26.00	2	430	0.46%
2019/09/19	1	27.40	1	27.70	27.30	0	624	0.00%
2019/09/09	0	0.00	1	28.80	28.80	-1	817	-0.12%
2019/09/02	1	28.65	0	0.00	28.65	1	816	0.12%
2019/08/16	0	0.00	2	27.90	27.80	-2	800	-0.25%
2019/07/16	0	0.00	2	31.40	31.10	-2	761	-0.26%
2019/07/10	1	32.80	3	32.83	32.50	-2	717	-0.28%
2019/07/09	2	32.00	2	31.80	31.80	0	674	0.00%
2019/07/08	1	31.50	0	0.00	32.00	1	660	0.15%
2019/07/05	5	31.36	4	31.35	31.35	1	642	0.16%
2019/07/04	1	31.00	1	31.60	31.65	0	635	0.00%
2019/07/01	0	0.00	5	30.60	30.60	-5	613	-0.82%
2019/06/28	17	31.71	3	31.65	31.50	14	594	2.35%
2019/06/27	0	0.00	1	31.80	31.70	-1	578	-0.17%
2019/06/26	2	31.83	0	0.00	31.80	2	549	0.36%
2019/06/24	4	31.99	2	31.85	31.65	2	493	0.41%
2019/06/21	0	0.00	1	30.95	30.85	-1	449	-0.22%
2019/06/20	1	30.95	0	0.00	30.45	1	420	0.24%
2019/06/19	6	30.88	6	30.45	30.45	0	410	0.00%
2019/06/18	18	30.83	20	30.98	30.65	-2	402	-0.50%
2019/05/28	2	29.70	2	29.55	29.90	0	359	0.00%
2019/05/27	2	29.25	2	28.95	28.80	0	346	0.00%
2019/05/23	2	28.45	0	0.00	28.10	2	337	0.59%
2019/05/20	0	0.00	1	27.35	27.35	-1	329	-0.30%
2019/05/03	3	28.90	0	0.00	28.80	3	335	0.89%
2019/04/09	0	0.00	5	32.70	32.70	-5	441	-1.13%
2019/04/08	0	0.00	1	33.30	33.00	-1	449	-0.22%
2019/03/29	1	33.00	0	0.00	32.60	1	494	0.20%
2019/03/25	0	0.00	2	31.80	32.00	-2	640	-0.31%
2019/03/20	2	34.00	2	33.13	33.00	0	703	0.00%
2019/03/19	1	31.50	1	33.00	33.00	0	687	0.00%
2019/03/12	0	0.00	0.9	30.50	30.70	-0.9	698	-0.12%
2019/02/19	1	32.90	0	0.00	33.10	1	949	0.11%
2019/02/14	3	34.15	0	0.00	33.70	3	952	0.31%
2019/02/13	0	0.00	2	33.30	33.75	-2	949	-0.21%
2019/01/23	0	0.00	3	33.43	33.50	-3	997	-0.30%
2019/01/16	1	36.00	1	35.70	35.00	0	1,020	0.00%
2019/01/09	1	37.50	3	37.43	37.20	-2	1,061	-0.19%
2019/01/08	1	37.70	2	37.10	36.70	-1	1,090	-0.09%
2019/01/02	2	37.73	2	38.40	37.40	0	1,131	0.00%
2018/12/28	4	37.31	0	0.00	38.00	4	1,128	0.35%
2018/12/26	0	0.00	2	36.18	35.85	-2	1,121	-0.18%
2018/12/25	6	37.99	6	36.84	35.80	0	1,153	0.00%
2018/12/24	2	37.10	2	37.63	37.25	0	1,146	0.00%
2018/12/22	0	0.00	2	37.55	37.20	-2	1,137	-0.18%
2018/12/21	0	0.00	1	37.20	36.80	-1	1,164	-0.09%
2018/12/19	0	0.00	1	36.95	37.00	-1	1,253	-0.08%
2018/12/18	2	39.08	7	39.06	38.20	-5	1,263	-0.40%
2018/12/17	10	38.25	4	38.24	39.20	6	1,189	0.50%
2018/12/05	1	36.45	1	35.50	35.85	0	1,797	0.00%
2018/12/04	2	36.78	2	35.98	36.00	0	1,923	0.00%
2018/12/03	2	33.90	2	35.38	35.50	0	1,986	0.00%
2018/11/30	2	33.10	2	32.35	32.30	0	2,240	0.00%
2018/11/29	2	32.50	4	32.05	32.15	-2	2,447	-0.08%
2018/11/28	12	30.50	0	0.00	31.35	12	2,515	0.48%
2018/11/26	0	0.00	5	27.20	28.60	-5	2,746	-0.18%
2018/11/15	1	29.80	0	0.00	29.50	1	3,701	0.03%
2018/10/23	3	32.88	0	0.00	32.05	3	4,361	0.07%
2018/10/19	4	32.00	0	0.00	32.55	4	4,390	0.09%
2018/10/17	0	0.00	1	35.65	35.65	-1	4,456	-0.02%
2018/10/15	0	0.00	1	34.70	35.45	-1	4,430	-0.02%
2018/10/04	0	0.00	5	37.20	39.30	-5	4,454	-0.11%
2018/10/02	3	40.70	3	41.00	40.35	0	4,403	0.00%
2018/09/28	1	40.50	1	40.95	40.90	0	4,374	0.00%
2018/09/27	29	42.60	27	41.66	41.80	2	4,360	0.05%
2018/09/26	30	45.03	30	44.49	44.05	0	4,364	0.00%
2018/09/21	15	44.37	15	44.00	44.00	0	4,258	0.00%
2018/09/20	22	43.66	22	44.14	44.30	0	4,244	0.00%
2018/09/19	36	44.89	36	43.97	43.85	0	4,213	0.00%
2018/09/18	27	43.98	32	45.31	45.15	-5	4,173	-0.12%
2018/09/17	40	44.74	35	44.52	44.45	5	4,090	0.12%
2018/09/14	35	48.67	25	48.37	47.70	10	4,003	0.25%
2018/09/13	19	48.74	19	48.78	48.25	0	3,942	0.00%
2018/09/12	3	47.90	53	48.85	49.00	-50	3,856	-1.30%
2018/09/11	84	49.89	1	50.00	48.00	83	3,698	2.24%
2018/09/10	13	52.72	45	52.77	53.30	-32	3,589	-0.89%
2018/09/07	52	50.93	67	50.90	51.80	-15	3,460	-0.43%
2018/09/06	58	52.16	47	52.10	51.80	11	3,367	0.33%
2018/09/05	9	51.79	6	53.12	53.50	3	3,086	0.10%
2018/09/04	35	48.21	46	48.78	48.65	-11	2,888	-0.38%
2018/09/03	39	49.82	28	49.68	49.30	11	2,826	0.39%
2018/08/31	47	49.37	38	49.19	49.20	9	2,756	0.33%
2018/08/30	43	49.84	49	49.53	50.90	-6	2,692	-0.22%
2018/08/29	24	46.86	15	46.80	47.45	9	2,525	0.36%
2018/08/28	31	44.79	45	44.99	45.20	-14	2,397	-0.58%
2018/08/27	60	44.06	27	43.99	44.00	33	2,305	1.43%
2018/08/24	25	44.74	26	44.58	45.50	-1	2,241	-0.04%
2018/08/23	35	43.03	35	42.89	43.55	0	2,128	0.00%
2018/08/22	46	41.14	48	41.95	42.00	-2	2,124	-0.09%
2018/08/21	19	40.34	17	40.64	40.70	2	1,953	0.10%
2018/08/20	5	37.50	7	38.59	39.65	-2	1,890	-0.11%
2018/08/17	1	37.70	2	37.78	38.35	-1	1,886	-0.05%
2018/08/16	3	37.30	1	37.30	37.40	2	1,858	0.11%
2018/08/15	0	0.00	2	36.10	35.50	-2	1,933	-0.10%
2018/08/14	0	0.00	2	34.90	35.40	-2	1,962	-0.10%
2018/08/13	4	34.56	5	34.08	35.05	-1	1,954	-0.05%
2018/08/10	2	34.03	6	33.63	34.70	-4	1,906	-0.21%
2018/08/01	5	33.60	0	0.00	33.50	5	2,033	0.25%
2018/07/30	4	33.99	0	0.00	33.95	4	1,997	0.20%
2018/07/27	0	0.00	1	32.75	32.60	-1	1,915	-0.05%
2018/07/26	1	32.00	2	32.08	32.05	-1	1,910	-0.05%
2018/07/25	6	32.53	5	33.20	32.05	1	1,888	0.05%
2018/07/24	2	31.50	3	31.23	31.00	-1	1,826	-0.05%
2018/07/19	1	32.70	1	31.85	31.45	0	1,910	0.00%
2018/07/18	2	31.85	2	31.50	31.60	0	1,939	0.00%
2018/07/17	1	32.25	0	31.55	31.70	1	1,962	0.05%
2018/06/19	0	0.00	5	30.35	30.35	-5	3,169	-0.16%
2018/06/15	5	31.10	0	0.00	30.40	5	4,115	0.12%
2018/06/08	0	0.00	3	33.45	32.50	-3	4,325	-0.07%
2018/06/07	1,458	34.70	1,455	34.76	33.70	3	4,367	0.07%	大買/大賣/
2018/06/05	9	33.23	5	33.62	32.75	4	4,344	0.09%
2018/06/01	0	0.00	1	32.80	32.40	-1	4,447	-0.02%
2018/05/31	23	32.20	1	32.20	32.30	22	4,468	0.49%
2018/05/30	1	33.85	15	32.87	32.20	-14	4,557	-0.31%
2018/05/29	59	32.86	278	32.64	32.80	-219	4,528	-4.84%	大賣/鉅額交易
2018/05/28	1	33.10	1	34.10	32.75	0	4,931	0.00%
2018/05/25	30	35.80	161	35.89	34.10	-131	5,226	-2.51%	大賣/鉅額交易
2018/05/24	0	0.00	141	35.03	35.10	-141	5,404	-2.61%	大賣/鉅額交易
2018/05/23	8	34.36	601	34.53	34.45	-593	5,355	-11.07%	大賣/鉅額交易
2018/05/22	1,100	35.19	0.3	35.20	35.20	1,099.7	5,229	21.03%	大買/鉅額交易
2018/05/21	2	31.75	1	31.20	32.00	1	5,145	0.02%
2018/05/18	0	0.00	2	31.00	30.60	-2	5,140	-0.04%
2018/05/17	0	0.00	2	30.80	30.75	-2	5,207	-0.04%
2018/05/16	2	32.33	25	32.17	31.70	-23	5,229	-0.44%
2018/05/15	0	0.00	20	29.70	29.70	-20	5,189	-0.39%
2018/05/14	0	0.00	6	26.99	27.00	-6	5,216	-0.12%
2018/05/11	3	28.05	2	28.10	27.65	1	5,250	0.02%
2018/05/09	2	28.25	0	0.00	27.00	2	5,292	0.04%
2018/05/08	0	0.00	2.3	26.09	26.20	-2.3	5,268	-0.04%
2018/05/07	0	0.00	5	26.35	26.15	-5	5,294	-0.09%
2018/05/04	0	0.00	10	26.15	26.10	-10	5,310	-0.19%
2018/05/03	0	0.00	1	26.25	25.70	-1	5,325	-0.02%
2018/04/27	6	26.65	7	26.80	26.90	-1	5,386	-0.02%
2018/04/26	0	0.00	1	26.05	25.80	-1	5,367	-0.02%
2018/04/25	0	0.00	10	26.03	25.85	-10	5,457	-0.18%
2018/04/23	0	0.00	5	26.00	25.50	-5	5,447	-0.09%
2018/04/20	0	0.00	23	24.50	24.75	-23	5,401	-0.43%
2018/04/17	0	0.00	1	23.30	23.90	-1	5,251	-0.02%
2018/04/16	35	25.10	68	25.25	24.60	-33	5,221	-0.63%
2018/04/13	54	27.93	38	28.38	26.45	16	5,182	0.31%
2018/04/12	5	29.50	5	30.00	29.35	0	5,106	0.00%
2018/04/11	20	29.55	20	29.85	29.60	0	5,088	0.00%
2018/04/10	1	30.30	0	0.00	29.55	1	5,072	0.02%
2018/04/03	10	31.00	20	31.08	30.95	-10	5,007	-0.20%
2018/04/02	1,393	33.68	1,405	33.58	31.85	-12	4,955	-0.24%	大買/大賣/
2018/03/30	3	29.25	0	0.00	30.20	3	4,719	0.06%
2018/03/28	0	0.00	1	30.25	30.20	-1	4,615	-0.02%
2018/03/27	1	31.40	0	0.00	30.60	1	4,569	0.02%
2018/03/26	31	30.70	20	29.10	29.95	11	4,506	0.24%
2018/03/23	40	31.82	41	31.44	31.20	-1	4,361	-0.02%
2018/03/22	59	33.94	13	32.89	31.05	46	4,128	1.11%
2018/03/21	216	37.29	507	36.69	34.50	-291	3,931	-7.40%	大買/大賣/鉅額交易
2018/03/20	10	35.05	1,200	35.27	35.45	-1,190	2,974	-40.01%	大賣/鉅額交易
2018/03/19	1,497	32.25	12	31.58	32.25	1,485	2,864	51.85%	大買/鉅額交易
2018/03/16	5	30.20	0	0.00	29.35	5	2,803	0.18%
2018/03/15	6	30.35	0	0.00	30.20	6	2,731	0.22%
2018/03/14	4	29.80	0	0.00	31.20	4	2,696	0.15%
2018/03/13	1	30.65	0	0.00	30.60	1	2,661	0.04%
2018/03/12	0	0.00	1	28.75	28.90	-1	2,595	-0.04%
2018/03/08	1	34.40	0	0.00	33.00	1	2,454	0.04%
2018/03/07	0	0.00	1	36.05	36.35	-1	2,374	-0.04%
2018/03/06	1.1	35.89	0	0.00	35.50	1.1	2,286	0.05%
2018/03/05	4	36.41	8	34.94	36.30	-4	2,231	-0.18%
2018/03/02	2	35.35	5	35.66	35.70	-3	2,109	-0.14%
2018/03/01	116	33.86	169	34.05	34.50	-53	2,038	-2.60%	大買/大賣/
2018/02/27	17	29.30	17	30.58	33.50	0	1,604	0.00%
2018/02/26	64	30.55	13	30.18	30.55	51	1,277	3.99%
2018/02/23	0	0.00	1	27.80	27.80	-1	1,044	-0.10%
2018/02/22	2	24.70	0	0.00	25.30	2	1,034	0.19%
2018/02/21	0	0.00	7	22.61	23.00	-7	1,011	-0.69%
2018/02/12	5	21.15	0	0.00	20.95	5	984	0.51%
2018/02/09	10	21.61	1	21.70	21.75	9	954	0.94%
2018/02/07	5	21.00	5	21.25	20.90	0	833	0.00%
2018/02/05	10	20.33	0	0.00	21.50	10	777	1.29%
2018/02/02	10	20.54	20	20.90	21.40	-10	736	-1.36%
2018/01/31	0	0.00	2	19.90	19.90	-2	616	-0.32%
2018/01/19	5	18.45	5	18.70	18.70	0	388	0.00%