佳必琪 (6197)-玉山券商分點個股進出

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

佳必琪

(6197)

可現股當沖

股價
173.5
漲跌
▲3.0
漲幅
+1.76%
成交量
4,566張
產業
上市電子零組件類股
205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

佳必琪 (6197)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/06/12	17	171.76	18	172.00	173.50	-1	6,771	-0.01%
2024/06/11	18.1	167.19	5.1	167.87	170.50	13.1	6,747	0.19%
2024/06/07	19.1	171.57	14.1	172.31	170.50	5	6,742	0.07%
2024/06/06	29	175.86	43.3	180.60	172.50	-14.3	6,663	-0.21%
2024/06/05	28.2	167.64	39	170.11	170.50	-10.8	6,291	-0.17%
2024/06/04	18.2	165.35	6.5	166.08	164.50	11.7	6,291	0.19%
2024/06/03	10.1	163.51	12	166.38	167.50	-2	6,443	-0.03%
2024/05/31	4.2	156.11	16	156.56	154.50	-11.8	6,608	-0.18%
2024/05/30	11.1	158.40	11.8	156.22	155.00	-0.7	6,665	-0.01%
2024/05/29	12.5	168.28	20.9	166.75	163.50	-8.4	6,592	-0.13%
2024/05/28	19.6	161.99	12.5	160.62	161.50	7.1	6,438	0.11%
2024/05/27	16.3	164.95	18	165.50	164.50	-1.8	6,451	-0.03%
2024/05/24	24.5	154.60	20.1	154.28	158.50	4.4	6,308	0.07%
2024/05/23	42.2	160.17	30	158.15	154.00	12.2	6,185	0.20%
2024/05/22	2	146.50	7.1	151.46	155.50	-5.1	5,865	-0.09%
2024/05/21	4	141.25	0	0.00	141.50	4	5,810	0.07%
2024/05/20	1	141.00	2	143.00	140.50	-1	5,813	-0.02%
2024/05/17	5	141.30	2	140.00	141.00	3	5,811	0.05%
2024/05/16	5.3	145.70	8.3	144.78	142.50	-3	5,798	-0.05%
2024/05/15	0	0.00	7	151.86	150.50	-7	5,801	-0.12%
2024/05/14	19	150.34	0.1	151.00	153.00	19	5,791	0.33%
2024/05/13	5	147.50	3	147.50	149.00	2	5,713	0.04%
2024/05/10	15.2	148.13	13.6	148.40	147.00	1.6	5,677	0.03%
2024/05/09	26.5	152.14	28	151.84	151.00	-1.5	5,611	-0.03%
2024/05/08	8.7	146.49	6.5	145.67	149.50	2.1	5,411	0.04%
2024/05/07	2.4	140.93	3.4	142.12	143.50	-1.1	5,347	-0.02%
2024/05/06	7.9	144.96	6.2	144.37	144.50	1.7	5,290	0.03%
2024/05/03	1.2	140.23	5	139.50	139.50	-3.8	5,227	-0.07%
2024/05/02	14.3	138.54	15.1	141.33	141.50	-0.9	5,185	-0.02%
2024/04/30	5.1	144.91	1.1	144.09	144.50	4	5,132	0.08%
2024/04/29	8	147.63	22.5	147.42	145.50	-14.5	5,080	-0.28%
2024/04/26	21.1	145.31	17	144.41	142.00	4.1	4,960	0.08%
2024/04/25	71.5	143.63	27	141.87	142.00	44.5	4,818	0.92%
2024/04/24	9	137.17	9	145.89	146.00	0	4,596	0.00%
2024/04/23	11.2	138.98	14	135.71	133.00	-2.8	4,559	-0.06%
2024/04/22	6.5	136.67	3.3	135.43	134.50	3.2	4,493	0.07%
2024/04/19	30.4	138.15	4	137.50	136.00	26.4	4,389	0.60%
2024/04/18	5	153.79	4.5	154.31	151.00	0.6	4,203	0.01%
2024/04/17	2.5	155.04	3	153.83	151.00	-0.5	4,190	-0.01%
2024/04/16	6.4	150.55	2.4	150.50	150.50	4	4,164	0.09%
2024/04/15	0.5	167.30	0	163.50	167.00	0.5	4,132	0.01%
2024/04/12	7.1	172.28	11.1	172.91	175.00	-4	4,112	-0.10%
2024/04/11	2.2	171.49	3	167.83	169.00	-0.9	4,076	-0.02%
2024/04/10	3.1	175.24	5	175.71	174.50	-1.9	4,060	-0.05%
2024/04/09	12	168.75	2	160.75	167.50	10	4,032	0.25%
2024/04/08	4.1	169.89	1	163.00	163.00	3.1	4,002	0.08%
2024/04/03	4.2	167.33	2.8	165.07	171.00	1.4	3,953	0.04%
2024/04/02	49.3	154.42	92	153.95	155.50	-42.7	3,898	-1.10%
2024/04/01	5	151.90	15.1	151.18	152.50	-10.1	3,530	-0.29%
2024/03/29	53	139.00	1	139.00	139.00	52	3,283	1.58%
2024/03/28	0	0.00	18.3	126.50	126.50	-18.3	3,236	-0.57%
2024/03/27	9	114.94	5	115.40	115.00	4	3,203	0.12%
2024/03/26	9.1	113.00	2.1	112.30	111.50	7	3,075	0.23%
2024/03/25	27.1	109.91	24.5	111.10	113.50	2.6	2,871	0.09%
2024/03/22	16	107.16	15	102.73	103.50	1	2,755	0.04%
2024/03/21	5	98.88	2.1	97.45	100.50	2.9	2,667	0.11%
2024/03/20	11	103.91	1	103.50	102.50	10	2,577	0.39%
2024/03/19	1	103.00	4.1	104.96	103.00	-3.1	2,564	-0.12%
2024/03/18	0	0.00	0	103.50	103.50	0	2,560	0.00%
2024/03/15	1	103.50	0	104.00	103.00	1	2,566	0.04%
2024/03/14	0	0.00	0.4	104.50	105.50	-0.4	2,548	-0.02%
2024/03/13	6.6	109.13	9.6	108.43	108.50	-3.1	2,570	-0.12%
2024/03/12	8.4	106.70	22	108.23	108.00	-13.6	2,605	-0.52%
2024/03/11	9	105.94	10	106.55	105.50	-1	2,590	-0.04%
2024/03/08	33.1	113.06	26	109.25	102.50	7.1	2,517	0.28%
2024/03/07	17	114.06	23	114.28	113.00	-6	2,213	-0.27%
2024/03/06	34.1	109.63	209	110.04	116.00	-174.9	1,972	-8.87%	大賣/鉅額交易
2024/03/05	4.1	98.84	8.6	102.98	105.50	-4.6	1,649	-0.28%
2024/03/04	6.1	96.17	7.1	95.98	96.00	-1	1,599	-0.06%
2024/03/01	3	94.77	2.6	94.38	93.60	0.4	1,584	0.02%
2024/02/29	3.1	92.48	6.1	94.39	95.30	-3	1,603	-0.19%
2024/02/27	3	91.47	5	91.48	90.70	-2	1,602	-0.12%
2024/02/26	8	91.55	1.2	90.81	89.90	6.8	1,615	0.42%
2024/02/23	1	92.20	9.3	91.58	90.60	-8.3	1,641	-0.51%
2024/02/22	7	89.83	1.8	89.88	89.70	5.2	1,670	0.31%
2024/02/21	5	90.04	3	89.63	89.60	2	1,701	0.12%
2024/02/20	18	92.12	1	91.30	91.20	17	1,707	1.00%
2024/02/19	20	92.49	4.1	92.66	92.50	15.9	1,694	0.94%
2024/02/16	4	93.20	16.1	93.04	92.80	-12.1	1,697	-0.71%
2024/02/15	2	87.20	5.1	87.21	87.50	-3.1	1,609	-0.19%
2024/02/05	2	78.85	1	79.90	79.60	1	1,585	0.06%
2024/02/02	2	79.50	3	79.20	78.90	-1	1,607	-0.06%
2024/02/01	2	79.40	0	0.00	79.10	2	1,657	0.12%
2024/01/31	1	80.00	0	0.00	79.80	1	1,788	0.06%
2024/01/30	2	79.80	0.4	80.00	79.80	1.6	1,921	0.08%
2024/01/29	1	80.60	1	80.50	80.80	0	2,001	0.00%
2024/01/26	1	79.60	0	0.00	79.30	1	2,158	0.05%
2024/01/24	1	80.10	0	0.00	80.10	1	2,319	0.04%
2024/01/19	1	79.10	2	79.25	78.90	-1	2,467	-0.04%
2024/01/18	0	0.00	1.2	77.85	78.20	-1.2	2,577	-0.05%
2024/01/16	20	79.99	0	0.00	79.80	20	2,985	0.67%
2024/01/11	1	79.00	1.3	79.42	80.40	-0.3	3,058	-0.01%
2024/01/10	1	80.20	4	80.93	79.90	-3	3,085	-0.10%
2024/01/08	0.1	81.50	0	0.00	81.10	0.1	3,111	0.00%
2024/01/05	0	0.00	1	80.70	80.60	-1	3,136	-0.03%
2024/01/04	2	81.45	3	81.50	81.30	-1	3,182	-0.03%
2024/01/03	1	82.41	0	0.00	82.40	1	3,225	0.03%
2024/01/02	1	82.50	0	0.00	83.40	1	3,220	0.03%
2023/12/29	1	83.40	9	83.41	84.10	-8	3,217	-0.25%
2023/12/28	10	84.10	0	0.00	83.60	10	3,221	0.31%
2023/12/27	1	84.00	0.1	84.20	84.00	0.9	3,227	0.03%
2023/12/26	1.1	83.95	1	84.60	83.90	0.1	3,248	0.00%
2023/12/25	1	83.50	1	84.30	83.20	0	3,258	0.00%
2023/12/22	1.2	83.67	1	84.00	83.50	0.2	3,268	0.01%
2023/12/21	2	84.00	0.7	84.60	84.00	1.3	3,298	0.04%
2023/12/20	1	85.50	0	0.00	85.70	1	3,350	0.03%
2023/12/19	1.1	84.41	2.3	85.08	85.50	-1.2	3,364	-0.03%
2023/12/18	1	86.70	1	86.60	86.30	0	3,353	0.00%
2023/12/15	4	86.70	6	86.73	86.40	-2	3,382	-0.06%
2023/12/14	3	89.63	2	87.60	87.60	1	3,372	0.03%
2023/12/13	7	89.04	4	88.90	88.60	3	3,350	0.09%
2023/12/12	5.1	90.35	1	90.00	89.40	4.1	3,341	0.12%
2023/12/11	2	91.70	2	91.90	92.00	0	3,332	0.00%
2023/12/08	2.2	90.93	90.1	90.18	91.20	-87.8	3,314	-2.65%
2023/12/07	6	94.02	15	93.92	91.80	-9	3,246	-0.28%
2023/12/06	8	92.16	19	92.16	91.90	-11	3,119	-0.35%
2023/12/05	20	87.59	2	89.25	89.50	18	3,072	0.59%
2023/12/04	103.1	92.30	2.1	91.92	90.90	101	3,037	3.33%	大買/鉅額交易
2023/12/01	2	90.90	4	91.90	91.50	-2	3,027	-0.07%
2023/11/30	4	91.58	3.3	91.73	90.80	0.8	3,022	0.02%
2023/11/29	19	90.49	36	91.65	90.80	-17	2,992	-0.57%
2023/11/28	1	87.80	3	88.47	89.00	-2	2,953	-0.07%
2023/11/27	14.7	87.89	6	90.27	87.00	8.7	2,925	0.30%
2023/11/24	15	90.49	41	90.90	91.00	-26	2,875	-0.90%
2023/11/22	28	88.91	22	89.82	89.80	6	2,772	0.22%
2023/11/21	29	89.66	3	89.33	87.80	26	2,740	0.95%
2023/11/20	7	87.57	9	88.40	90.00	-2	2,694	-0.07%
2023/11/17	24.1	85.95	6	86.17	85.10	18.1	2,639	0.68%
2023/11/16	1	86.60	0	86.76	87.00	1	2,639	0.04%
2023/11/15	5	87.18	4	86.53	86.00	1	2,656	0.04%
2023/11/14	1	85.30	2	85.70	86.10	-1	2,639	-0.04%
2023/11/13	1	86.70	1	89.60	86.10	0	2,632	0.00%
2023/11/10	3.1	87.57	0.1	87.60	87.20	3	2,610	0.12%
2023/11/09	5.1	89.99	3.1	89.72	88.70	2	2,592	0.08%
2023/11/08	44	89.03	12.1	89.53	89.40	31.9	2,553	1.25%
2023/11/07	11.1	86.54	6	88.42	85.30	5.1	2,438	0.21%
2023/11/06	17	93.59	16	94.13	94.00	1	2,324	0.04%
2023/11/03	37.1	92.46	28	93.40	90.90	9.1	2,272	0.40%
2023/11/02	57	87.74	11	88.82	88.30	46	2,226	2.07%
2023/11/01	37	85.66	11	85.95	86.20	26	2,176	1.19%
2023/10/31	5	83.90	3	83.03	83.10	2	2,121	0.09%
2023/10/30	10	83.09	18.2	84.59	85.00	-8.2	2,104	-0.39%
2023/10/27	24	83.12	21	84.12	83.30	3	2,075	0.15%
2023/10/26	31	85.36	21.1	84.07	83.90	9.9	2,027	0.49%
2023/10/25	18	85.67	18	86.51	87.00	0	1,926	0.00%
2023/10/24	32	80.93	29.4	81.51	82.90	2.6	1,753	0.15%
2023/10/23	16	74.35	31.2	77.32	78.90	-15.2	1,551	-0.98%
2023/10/20	3	70.07	0	0.00	71.80	3	1,526	0.20%
2023/10/18	6	72.97	1	71.30	72.10	5	1,542	0.32%
2023/10/17	3.3	75.19	3	75.50	75.00	0.3	1,544	0.02%
2023/10/16	1	78.90	3	77.67	77.70	-2	1,618	-0.12%
2023/10/13	0	0.00	1	78.60	78.10	-1	1,781	-0.06%
2023/10/12	4.1	78.58	6.8	77.07	78.80	-2.7	1,773	-0.15%
2023/10/11	8	75.61	16	75.34	75.00	-8	1,743	-0.46%
2023/10/06	6	71.73	0	0.00	71.70	6	1,707	0.35%
2023/10/05	6	72.43	0.1	72.60	72.10	6	1,725	0.34%
2023/10/04	0	0.00	2	73.00	73.20	-2	1,753	-0.11%
2023/10/03	5	75.00	4	74.30	72.70	1	1,757	0.06%
2023/10/02	4	73.85	4	74.13	74.00	0	1,760	0.00%
2023/09/28	7.2	72.75	5	73.08	72.80	2.2	1,755	0.13%
2023/09/27	8	71.36	3	71.40	71.30	5	1,765	0.28%
2023/09/26	12	72.76	4	71.63	71.50	8	1,781	0.45%
2023/09/25	11.1	73.19	6	73.82	74.50	5.1	1,789	0.28%
2023/09/22	0	0.00	4	70.48	71.40	-4	1,778	-0.22%
2023/09/21	1.2	67.78	2	67.40	67.80	-0.9	1,827	-0.05%
2023/09/20	6	71.22	0	0.00	69.50	6	1,866	0.32%
2023/09/19	1.1	70.44	2	71.35	71.00	-0.9	1,865	-0.05%
2023/09/18	0	0.00	2	69.45	69.90	-2	1,856	-0.11%
2023/09/15	1	70.20	1	70.00	69.80	0	1,867	0.00%
2023/09/14	2	69.80	2	70.10	70.40	0	1,865	0.00%
2023/09/13	10	68.62	40	67.77	68.00	-30	1,848	-1.62%
2023/09/11	0.1	68.20	0	0.00	67.50	0.1	1,860	0.01%
2023/09/08	1.1	69.52	1	70.10	69.30	0.1	1,864	0.00%
2023/09/07	0	69.50	0	0.00	69.80	0	1,863	0.00%
2023/09/06	3.2	71.31	0	0.00	69.50	3.2	1,862	0.17%
2023/09/05	0	0.00	1	68.50	69.10	-1	1,830	-0.05%
2023/09/04	0	0.00	5	64.10	66.60	-5	1,822	-0.27%
2023/09/01	0	0.00	0	64.60	64.20	0	1,827	0.00%
2023/08/31	0	0.00	0.1	65.30	65.70	-0.1	1,822	-0.01%
2023/08/29	1	65.00	1	65.10	65.20	0	1,848	0.00%
2023/08/28	10	64.70	0	0.00	64.30	10	1,884	0.53%
2023/08/23	1	69.00	0	0.00	69.00	1	1,942	0.05%
2023/08/22	2	69.10	0	0.00	68.50	2	1,981	0.10%
2023/08/21	0	0.00	2	70.20	70.10	-2	1,979	-0.10%
2023/08/18	3	68.83	0	0.00	67.70	3	2,000	0.15%
2023/08/17	0	0.00	0.5	70.50	70.40	-0.5	2,068	-0.02%
2023/08/16	2	69.05	0	0.00	69.40	2	2,137	0.09%
2023/08/15	11	68.34	1	68.60	68.40	10	2,133	0.47%
2023/08/14	8	68.21	4	67.00	66.50	4	2,134	0.19%
2023/08/10	0.1	67.70	0	0.00	67.70	0.1	2,124	0.00%
2023/08/09	3	69.53	4	69.85	70.00	-1	2,107	-0.05%
2023/08/08	6	72.83	20.1	71.55	71.70	-14	2,096	-0.67%
2023/08/07	3	66.33	34	68.11	69.70	-31	1,995	-1.56%
2023/08/04	0.3	63.90	4	63.00	63.40	-3.7	1,954	-0.19%
2023/08/02	1	64.08	5	65.22	63.20	-4	1,986	-0.20%
2023/08/01	0	66.30	1	66.60	66.00	-1	2,003	-0.05%
2023/07/31	10	67.60	0	0.00	67.50	10	1,988	0.50%
2023/07/28	0	0.00	2	68.45	68.80	-2	1,970	-0.10%
2023/07/27	3	69.03	5	68.60	69.00	-2	1,967	-0.10%
2023/07/26	2	68.00	0	0.00	67.40	2	1,944	0.10%
2023/07/25	5.2	69.62	3	69.73	68.60	2.2	1,938	0.11%
2023/07/24	0	0.00	3	66.60	67.40	-3	1,913	-0.16%
2023/07/20	6.1	70.72	7	69.16	69.00	-1	1,897	-0.05%
2023/07/19	8.1	75.19	5	73.18	71.70	3.1	1,864	0.17%
2023/07/18	26	79.33	28.1	80.56	79.60	-2.1	1,785	-0.12%
2023/07/17	1	75.70	0	0.00	75.90	1	1,638	0.06%
2023/07/14	0	0.00	4	68.93	69.00	-4	1,643	-0.24%
2023/07/13	5	69.68	9	69.73	68.70	-4	1,647	-0.24%
2023/07/12	7	67.71	1	67.90	67.90	6	1,663	0.36%
2023/07/11	1	71.60	17.1	70.60	70.80	-16.1	1,748	-0.92%
2023/07/10	3	68.87	3	68.90	68.80	0	1,725	0.00%
2023/07/07	17	69.29	3	69.33	69.20	14	1,734	0.81%
2023/07/06	9	70.64	16	70.81	70.30	-7	1,736	-0.40%
2023/07/05	8	71.63	5.3	71.56	71.30	2.8	1,777	0.15%
2023/07/04	17	70.61	15	70.85	71.10	2	1,848	0.11%
2023/07/03	12	69.97	10	70.07	69.80	2	1,831	0.11%
2023/06/30	9	68.38	13	67.90	67.60	-4	1,795	-0.22%
2023/06/29	12.1	67.92	4	66.93	70.60	8.1	1,746	0.46%
2023/06/28	8	66.40	35.5	66.08	66.40	-27.5	1,679	-1.63%
2023/06/27	8	63.70	8	62.60	63.70	0	1,652	0.00%
2023/06/20	1	60.50	0	0.00	61.50	1	1,593	0.06%
2023/06/19	10	61.30	0	0.00	61.60	10	1,588	0.63%
2023/06/15	1	61.30	0	0.00	61.90	1	1,572	0.06%
2023/06/14	1	62.20	4	62.28	61.70	-3	1,564	-0.19%
2023/06/13	10	59.80	0	0.00	60.20	10	1,556	0.64%
2023/06/12	0.1	59.50	0	0.00	59.80	0.1	1,554	0.00%
2023/06/09	11	60.81	1	60.70	60.90	10	1,545	0.65%
2023/06/08	0	0.00	1	60.10	60.60	-1	1,548	-0.06%
2023/06/07	0.4	61.22	2	62.20	61.00	-1.6	1,545	-0.10%
2023/06/05	3	62.20	0	0.00	62.70	3	1,529	0.20%
2023/06/02	1	63.50	1	63.30	63.00	0	1,517	0.00%
2023/06/01	6	63.87	5	63.70	63.70	1	1,507	0.07%
2023/05/31	2	62.75	4	62.53	62.60	-2	1,469	-0.14%
2023/05/30	8	62.28	29	62.06	61.60	-21	1,445	-1.45%
2023/05/29	1	62.80	3	61.67	61.00	-2	1,402	-0.14%
2023/05/26	25	61.56	2	61.50	62.00	23	1,373	1.67%
2023/05/24	4	60.95	5.4	62.12	60.20	-1.4	1,311	-0.10%
2023/05/23	5	62.18	6.1	61.53	60.30	-1.1	1,265	-0.09%
2023/05/22	1.1	60.26	4	60.43	59.60	-2.9	1,192	-0.24%
2023/05/19	2	55.90	0	0.00	55.80	2	1,112	0.18%
2023/05/18	0	0.00	1	55.30	55.60	-1	1,101	-0.09%
2023/05/17	2	55.00	1	55.40	55.30	1	1,092	0.09%
2023/05/16	0	0.00	1	55.00	54.50	-1	1,082	-0.09%
2023/05/12	2	54.40	4	54.70	54.70	-2	1,070	-0.19%
2023/05/11	2	53.20	2	53.60	52.80	0	1,054	0.00%
2023/05/10	0	0.00	1	52.80	53.20	-1	1,044	-0.10%
2023/05/09	2.2	51.62	30	53.50	51.70	-27.8	1,036	-2.68%
2023/05/08	1	54.70	14	55.24	55.20	-13	998	-1.30%
2023/05/04	1	52.50	0	0.00	52.60	1	957	0.10%
2023/05/03	2	52.60	0	0.00	52.10	2	972	0.21%
2023/05/02	0	0.00	1	53.00	53.60	-1	968	-0.10%
2023/04/28	0	0.00	2	52.70	53.00	-2	962	-0.21%
2023/04/27	37	52.14	2	52.10	52.00	35	951	3.68%
2023/04/26	3	52.40	38	52.77	52.90	-35	947	-3.69%
2023/04/25	1	52.00	4	52.63	51.70	-3	935	-0.32%
2023/04/24	41	53.72	2	53.45	54.20	39	912	4.27%
2023/04/20	1.5	54.90	1	54.90	53.60	0.5	876	0.06%
2023/04/19	5	55.10	0	0.00	55.10	5	854	0.59%
2023/04/18	3	54.80	3	55.00	54.70	0	833	0.00%
2023/04/17	1	55.40	2	55.40	55.80	-1	810	-0.12%
2023/04/14	10	55.71	7	56.44	56.80	3	779	0.38%
2023/04/13	3	52.10	3	50.90	52.00	0	666	0.00%
2023/04/12	4	51.85	4	52.58	52.40	0	646	0.00%
2023/04/11	1	52.00	0	0.00	51.60	1	622	0.16%
2023/04/10	6	52.53	1	53.20	52.00	5	600	0.83%
2023/04/07	12	52.09	22	52.73	53.10	-10	536	-1.86%
2023/03/31	0	0.00	2	47.40	47.35	-2	433	-0.46%
2023/03/28	1	45.60	0	0.00	44.90	1	411	0.24%
2023/03/24	0	0.00	1	46.90	47.20	-1	379	-0.26%
2023/03/22	1	46.95	0	0.00	46.75	1	377	0.26%
2023/03/21	1	46.70	0.1	46.70	46.55	0.9	376	0.23%
2023/03/16	0	0.00	1	45.20	45.35	-1	386	-0.26%
2023/03/13	0	0.00	1.2	44.23	45.25	-1.2	412	-0.29%
2023/03/10	1	45.40	0	0.00	45.30	1	404	0.25%
2023/03/09	0	47.50	0	0.00	47.00	0	398	0.00%
2023/03/08	0	0.00	2	47.20	47.20	-2	396	-0.50%
2023/03/07	0	0.00	2	46.80	46.65	-2	391	-0.51%
2023/03/03	1	45.20	1	45.40	45.35	0	375	0.00%
2023/03/02	1	45.06	0	0.00	44.95	1	371	0.28%
2023/03/01	2	45.08	1	45.35	45.15	1	371	0.27%
2023/02/23	1	45.00	0	0.00	45.05	1	361	0.28%
2023/02/22	0	0.00	5	45.00	45.00	-5	356	-1.40%
2023/02/20	1	44.90	3	45.05	45.00	-2	349	-0.57%
2023/02/16	0.1	43.90	0	0.00	43.60	0.1	332	0.03%
2023/02/14	5	44.00	0	0.00	44.00	5	330	1.51%
2023/02/13	1	43.05	0	0.00	43.30	1	326	0.31%
2023/02/10	0.1	43.40	0	0.00	43.20	0.1	327	0.03%
2023/02/09	0	0.00	2	43.53	43.60	-2	325	-0.61%
2023/02/06	1	43.60	0	0.00	43.60	1	312	0.32%
2023/02/02	0	0.00	1.2	43.38	43.25	-1.2	303	-0.40%
2023/02/01	0	0.00	4	43.55	43.35	-4	297	-1.34%
2023/01/31	0	0.00	1	42.05	42.15	-1	278	-0.36%
2023/01/30	0	0.00	2	41.30	41.35	-2	269	-0.74%
2023/01/17	1	40.65	0	0.00	40.80	1	267	0.37%
2023/01/16	0	40.95	0	0.00	40.50	0	266	0.00%
2023/01/13	0	40.50	0	0.00	40.30	0	264	0.00%
2023/01/12	1	40.85	0	0.00	40.75	1	263	0.38%
2023/01/11	1	40.70	1	40.65	40.90	0	264	0.00%
2023/01/06	5	42.30	4	41.91	41.65	1	251	0.40%
2023/01/05	2	41.55	1	41.45	41.45	1	242	0.41%
2023/01/04	1	41.20	0	0.00	41.65	1	235	0.43%
2022/12/09	0	0.00	0.2	40.50	40.45	-0.2	221	-0.09%
2022/12/07	1.2	40.60	4	40.24	40.30	-2.8	225	-1.22%
2022/12/05	1	39.40	0.2	39.60	39.40	0.8	202	0.41%
2022/12/02	0	0.00	1	39.55	39.60	-1	200	-0.50%
2022/12/01	1	39.25	1	39.45	39.40	0	203	0.00%
2022/11/25	0	0.00	1	38.70	38.60	-1	210	-0.47%
2022/11/24	1	38.80	0	0.00	38.80	1	212	0.47%
2022/11/22	0	0.00	0	39.50	38.10	0	214	0.00%
2022/10/13	1	36.25	0	0.00	35.65	1	239	0.42%
2022/10/11	1	37.40	0	0.00	37.60	1	240	0.42%
2022/10/05	0	0.00	1	39.40	39.30	-1	267	-0.37%
2022/09/30	0	0.00	1	37.35	37.70	-1	266	-0.38%
2022/09/27	1	37.55	0	0.00	37.75	1	267	0.37%
2022/09/23	1	38.50	2	38.85	39.10	-1	265	-0.38%
2022/09/19	1	39.35	0	0.00	39.40	1	268	0.37%
2022/09/16	2	40.75	0	0.00	40.35	2	263	0.76%
2022/09/15	0	0.00	1	40.70	40.70	-1	261	-0.38%
2022/09/07	1	38.20	0	0.00	38.05	1	235	0.42%
2022/09/06	1	40.45	1	40.00	39.20	0	230	0.00%
2022/09/05	0	0.00	0	38.90	39.15	0	225	0.00%
2022/08/26	1	38.95	6	39.25	38.80	-5	240	-2.08%
2022/08/25	0	0.00	0	38.45	39.00	0	239	0.00%
2022/08/24	1	38.00	0	0.00	38.10	1	241	0.41%
2022/08/15	0	0.00	3.2	38.20	38.30	-3.2	250	-1.26%
2022/08/12	0	37.80	0	0.00	38.45	0	252	0.00%
2022/08/11	1	38.00	1	38.40	37.95	0	254	0.00%
2022/08/09	0	0.00	1.3	37.70	37.50	-1.3	257	-0.51%
2022/08/08	2.4	38.03	3	37.70	37.80	-0.6	258	-0.23%
2022/08/03	0	0.00	0.2	35.50	35.70	-0.2	253	-0.06%
2022/07/20	1	34.70	0	0.00	33.80	1	269	0.37%
2022/07/19	1	34.70	0	0.00	34.40	1	273	0.37%
2022/07/18	0.2	33.80	0	0.00	35.00	0.2	273	0.09%
2022/07/15	4	33.00	0	0.00	33.10	4	270	1.48%
2022/07/14	1	36.25	0	0.00	36.25	1	259	0.38%
2022/07/12	0	36.70	0	0.00	35.90	0	252	0.00%
2022/07/07	0	0.00	1	36.50	36.35	-1	261	-0.38%
2022/07/04	1	35.50	0	0.00	35.60	1	281	0.36%
2022/06/22	1	37.40	0	0.00	37.85	1	330	0.30%
2022/06/20	1	38.35	0	0.00	37.40	1	347	0.29%
2022/06/17	0	0.00	0.1	38.50	38.65	-0.1	349	-0.02%
2022/06/14	1	39.15	0	0.00	39.30	1	362	0.28%
2022/06/13	0	39.65	0	0.00	39.65	0	370	0.00%
2022/06/10	1	40.20	0	0.00	40.20	1	377	0.27%
2022/06/08	1	40.95	5	40.80	40.30	-4	392	-1.02%
2022/06/07	3	39.75	2	39.85	39.75	1	383	0.26%
2022/06/06	1	39.85	1	39.90	40.00	0	399	0.00%
2022/06/02	0	0.00	3	40.05	40.00	-3	414	-0.72%
2022/06/01	1.3	40.02	0.3	40.00	40.00	1	437	0.23%
2022/05/30	1	39.75	4	39.54	39.45	-3	465	-0.64%
2022/05/27	3	38.25	0.1	38.35	38.35	2.9	475	0.61%
2022/05/19	2	37.08	0	0.00	37.35	2	787	0.25%
2022/05/13	3	37.05	0.3	36.80	37.20	2.7	1,343	0.20%
2022/05/12	6	36.96	0	0.00	36.60	6	1,350	0.44%
2022/05/10	0.2	38.10	0	0.00	38.15	0.2	1,379	0.01%
2022/05/06	2	38.90	0	0.00	39.05	2	1,385	0.14%
2022/05/04	0	39.25	0	0.00	39.65	0	1,389	0.00%
2022/05/03	0	39.60	0	0.00	39.05	0	1,394	0.00%
2022/04/29	2	39.50	0	0.00	39.05	2	1,398	0.14%
2022/04/27	0.1	38.85	3	38.50	38.75	-2.9	1,410	-0.21%
2022/04/25	1	39.05	2.3	39.03	39.00	-1.3	1,420	-0.09%
2022/04/22	0	0.00	0.2	40.45	40.55	-0.2	1,416	-0.01%
2022/04/21	3	40.55	0	0.00	40.75	3	1,426	0.21%
2022/04/18	0	0.00	0.2	39.33	39.85	-0.2	1,498	-0.01%
2022/04/15	0	0.00	0.2	40.00	39.30	-0.2	1,518	-0.01%
2022/04/14	1	40.30	0	0.00	40.00	1	1,523	0.07%
2022/04/13	0	40.80	1	40.51	40.45	-1	1,535	-0.07%
2022/04/12	0	42.90	1	40.00	40.00	-1	1,540	-0.06%
2022/04/11	3	39.90	3	40.42	39.95	0	1,541	0.00%
2022/04/08	4	41.49	0	0.00	41.75	4	1,536	0.26%
2022/04/07	3	42.08	0	0.00	41.15	3	1,547	0.19%
2022/04/06	2	42.35	0	0.00	42.35	2	1,582	0.13%
2022/04/01	1	42.60	0	0.00	42.70	1	1,664	0.06%
2022/03/31	0	43.80	0	0.00	43.05	0	1,661	0.00%
2022/03/29	2	44.65	0	0.00	43.80	2	1,656	0.12%
2022/03/28	0.1	43.95	1	44.00	43.90	-1	1,642	-0.06%
2022/03/24	0	43.40	22	43.71	43.85	-22	1,639	-1.34%
2022/03/23	1.1	43.26	0	0.00	43.65	1.1	1,639	0.06%
2022/03/22	0	42.55	0	0.00	42.75	0	1,632	0.00%
2022/03/18	3	42.72	0	0.00	42.80	3	1,628	0.18%
2022/03/16	2	41.78	0	0.00	41.80	2	1,620	0.12%
2022/03/15	0	42.10	3	41.97	41.80	-3	1,617	-0.19%
2022/03/14	3	41.92	0	0.00	42.55	3	1,610	0.19%
2022/03/09	20	43.30	0	0.00	42.30	20	1,583	1.26%
2022/03/08	0	0.00	18	42.24	42.00	-18	1,568	-1.15%
2022/03/07	1	43.00	1	42.55	42.30	0	1,556	0.00%
2022/03/04	2	44.80	1	44.35	44.10	1	1,533	0.07%
2022/03/03	4	45.43	0	0.00	45.00	4	1,518	0.26%
2022/03/02	3.1	45.12	1	45.00	44.70	2.1	1,499	0.14%
2022/02/25	24.1	46.75	9	46.37	46.30	15.1	1,464	1.03%
2022/02/24	4.4	46.07	1	45.40	44.55	3.4	1,410	0.24%
2022/02/23	6.1	47.09	5	47.15	47.10	1.1	1,375	0.08%
2022/02/22	10	46.92	3	47.00	46.80	7	1,350	0.52%
2022/02/21	12.1	49.34	11	49.77	48.50	1.1	1,300	0.08%
2022/02/18	101.2	48.55	96.3	48.91	49.10	4.9	1,170	0.42%	大買/
2022/02/17	8	46.18	17	48.70	49.05	-9	746	-1.20%
2022/02/16	7	44.18	23	44.08	44.60	-16	662	-2.42%
2022/02/15	4	43.98	7	43.99	43.55	-3	629	-0.48%
2022/02/14	1	42.85	0.2	42.67	42.90	0.8	603	0.13%
2022/02/11	2	43.43	5	43.14	43.10	-3	595	-0.50%
2022/02/10	0	0.00	0	42.10	42.00	0	566	0.00%
2022/02/09	3	42.22	2	42.10	42.15	1	563	0.18%
2022/02/08	0	0.00	2	42.15	42.15	-2	560	-0.36%
2022/02/07	0	0.00	3	41.20	41.50	-3	552	-0.54%
2022/01/25	3.1	40.37	0	0.00	39.75	3.1	543	0.56%
2022/01/21	0.1	41.00	1	41.25	40.75	-1	534	-0.18%
2022/01/20	0.1	41.20	0	0.00	41.25	0.1	529	0.01%
2022/01/19	0.1	41.10	6	41.07	41.00	-5.9	521	-1.14%
2022/01/14	0.1	40.10	0	0.00	39.75	0.1	504	0.01%
2022/01/13	1	39.50	0.3	39.60	39.35	0.7	493	0.15%
2022/01/12	0	0.00	0.1	40.00	39.70	-0.1	485	-0.02%
2022/01/11	2	42.03	2.1	40.27	40.30	-0.1	469	-0.02%
2022/01/10	0.1	42.15	3	42.03	42.30	-2.9	413	-0.71%
2022/01/07	1	41.50	0	0.00	41.45	1	385	0.26%
2022/01/06	0.1	42.00	9	41.96	41.90	-8.9	374	-2.39%
2022/01/05	0.1	41.55	0	0.00	41.40	0.1	359	0.02%
2022/01/03	2	40.88	11	41.12	41.45	-9	344	-2.61%
2021/12/30	1	41.10	1.1	41.14	41.35	-0.1	329	-0.04%
2021/12/29	2.1	42.12	3.4	42.12	42.00	-1.2	315	-0.39%
2021/12/28	3.1	41.46	34.2	41.38	41.30	-31.1	273	-11.36%
2021/12/27	1	39.45	0	0.00	39.40	1	189	0.53%
2021/12/24	1	39.10	0	0.00	39.20	1	186	0.54%
2021/12/23	3	39.12	7	39.48	39.15	-4	187	-2.14%
2021/12/21	2	38.75	1	38.90	38.80	1	181	0.55%
2021/12/20	5	38.99	4	39.49	38.65	1	178	0.56%
2021/12/17	2	38.45	0	0.00	38.60	2	164	1.21%
2021/12/16	1	38.15	0	0.00	38.20	1	156	0.64%
2021/12/15	0	0.00	4	38.10	38.10	-4	153	-2.61%
2021/12/14	5	38.40	0	0.00	38.05	5	151	3.30%
2021/12/07	0	0.00	0	37.50	37.70	0	135	0.00%
2021/11/30	3	37.35	0	37.30	37.35	3	131	2.28%
2021/11/24	0	0.00	1	37.15	37.55	-1	123	-0.81%
2021/11/23	0	0.00	2	37.40	37.25	-2	120	-1.66%
2021/11/22	1	37.30	0	0.00	37.30	1	118	0.84%
2021/11/19	1	37.40	0	0.00	37.25	1	118	0.84%
2021/11/17	1	37.45	1	37.70	37.55	0	116	0.00%
2021/11/12	0	0.00	3	36.30	36.25	-3	113	-2.63%
2021/11/08	2	36.20	1	36.25	36.25	1	122	0.81%
2021/11/05	1	36.40	3	36.32	36.50	-2	124	-1.60%
2021/11/04	0	0.00	1	35.85	36.00	-1	122	-0.81%
2021/11/02	2	36.05	2	36.30	35.60	0	123	0.00%
2021/11/01	1	35.50	0	0.00	36.00	1	121	0.82%
2021/10/28	0	0.00	1	35.60	35.05	-1	120	-0.83%
2021/10/20	0	34.10	0	0.00	34.35	0	127	0.01%
2021/10/15	1	34.00	0	0.00	34.05	1	135	0.74%
2021/10/07	0	0.00	1	33.70	33.60	-1	147	-0.68%
2021/10/05	1	33.15	0	0.00	33.20	1	155	0.64%
2021/09/30	3	33.93	0	0.00	34.20	3	157	1.90%
2021/09/29	2	34.15	0	0.00	34.40	2	155	1.29%
2021/09/17	0.1	35.10	0	0.00	35.55	0.1	244	0.02%
2021/09/10	1	34.95	0	0.00	35.20	1	298	0.34%
2021/09/09	1	35.20	0	0.00	35.00	1	301	0.33%
2021/09/08	2	34.98	0	0.00	34.90	2	307	0.65%
2021/09/06	1	35.70	0	0.00	35.50	1	327	0.31%
2021/09/03	1	35.90	0	0.00	36.00	1	329	0.30%
2021/09/02	2	35.70	2	35.78	35.65	0	331	0.00%
2021/08/27	1	35.00	0	0.00	35.25	1	340	0.29%
2021/08/20	1	34.00	0	0.00	34.40	1	360	0.28%
2021/08/19	2	34.98	4	34.43	34.45	-2	359	-0.56%
2021/08/17	0.1	34.60	0	0.00	34.65	0.1	360	0.03%
2021/08/16	0	0.00	2	34.65	34.60	-2	362	-0.55%
2021/08/11	1	36.00	0	0.00	35.90	1	366	0.27%
2021/07/28	0	36.15	0	0.00	36.30	0	465	0.01%
2021/07/26	0.1	36.95	1	37.15	37.10	-0.9	505	-0.18%
2021/07/21	1	36.30	1	36.35	36.10	0	527	0.00%
2021/07/19	0	0.00	1	37.30	36.90	-1	533	-0.19%
2021/07/16	1	37.00	1	36.85	37.00	0	558	0.00%
2021/07/13	1	37.25	1	37.75	37.00	0	571	0.00%
2021/07/12	2	37.00	0	0.00	37.10	2	571	0.35%
2021/07/08	1	37.10	0.2	37.10	37.05	0.9	597	0.14%
2021/07/07	1	37.10	3	36.95	37.00	-2	622	-0.32%
2021/07/05	0	0.00	0	37.20	36.95	0	642	0.00%
2021/07/01	2.1	37.03	0	0.00	36.55	2.1	658	0.31%
2021/06/30	5	37.16	0	0.00	37.20	5	663	0.75%
2021/06/29	2.1	37.17	0	0.00	37.20	2.1	676	0.31%
2021/06/28	2.1	41.01	1	41.15	41.00	1.1	660	0.17%
2021/06/25	5.1	40.62	0	0.00	40.70	5.1	631	0.81%
2021/06/23	1.8	40.57	1	40.30	40.45	0.8	641	0.13%
2021/06/22	1.1	40.63	2	40.28	40.60	-0.9	663	-0.14%
2021/06/21	0.3	39.85	1	40.00	40.05	-0.7	680	-0.10%
2021/06/17	0	0.00	1	39.45	39.50	-1	743	-0.13%
2021/06/16	1	39.00	0	0.00	39.25	1	770	0.13%
2021/06/15	1	38.90	1	39.50	39.45	0	788	0.00%
2021/06/02	6	38.00	0	0.00	37.95	6	965	0.62%
2021/05/31	0.1	38.10	0	0.00	37.95	0.1	977	0.01%
2021/05/28	4.1	38.36	0	0.00	38.15	4.1	985	0.41%
2021/05/27	0	0.00	0	37.45	37.75	0	999	0.00%
2021/05/21	5	36.70	0	0.00	36.40	5	1,087	0.46%
2021/05/19	0	0.00	1.8	36.44	36.50	-1.8	1,102	-0.16%
2021/05/18	5	35.78	0	0.00	35.85	5	1,102	0.45%
2021/05/17	7	33.97	0	0.00	34.25	7	1,104	0.63%
2021/05/14	2	36.00	0	0.00	36.00	2	1,089	0.18%
2021/05/13	0	0.00	2	35.70	36.35	-2	1,086	-0.18%
2021/05/12	12	36.71	1	35.45	35.95	11	1,082	1.02%
2021/05/11	12	37.46	1	37.70	37.70	11	1,066	1.03%
2021/05/10	2.1	39.20	0	0.00	39.10	2.1	1,077	0.19%
2021/05/06	4	38.29	0.7	38.80	38.35	3.3	1,088	0.30%
2021/05/05	5	38.87	5	38.78	38.60	0	1,089	0.00%
2021/05/04	5	38.20	3	37.93	38.35	2	1,089	0.18%
2021/05/03	1	39.85	1	39.75	39.60	0	1,074	0.00%
2021/04/29	1	41.00	0	0.00	41.20	1	1,058	0.09%
2021/04/28	1	41.55	1	41.30	41.40	0	1,057	0.00%
2021/04/27	0	0.00	3	42.00	41.80	-3	1,070	-0.28%
2021/04/26	1	41.70	0	0.00	41.80	1	1,078	0.09%
2021/04/23	0	0.00	0.5	41.05	41.45	-0.5	1,101	-0.05%
2021/04/19	0	42.00	0.1	42.00	42.25	-0.1	1,178	-0.01%
2021/04/14	0	0.00	2	41.98	41.60	-2	1,221	-0.16%
2021/04/13	1	42.45	2	44.12	42.15	-1	1,211	-0.08%
2021/04/12	17	43.53	0	0.00	43.75	17	1,190	1.43%
2021/04/09	2	43.65	0	0.00	43.40	2	1,187	0.17%
2021/04/08	7	43.01	2	43.35	43.95	5	1,180	0.42%
2021/04/07	2	43.00	0	0.00	42.85	2	1,172	0.17%
2021/04/06	1	42.75	1	42.85	43.15	0	1,173	0.00%
2021/04/01	1	42.50	1	42.45	42.40	0	1,170	0.00%
2021/03/29	0	43.50	1	44.15	43.15	-1	1,157	-0.09%
2021/03/26	4	43.64	3	44.18	43.40	1	1,161	0.09%
2021/03/25	2.4	43.51	1	43.60	43.80	1.4	1,159	0.12%
2021/03/24	0	0.00	2	43.13	43.75	-2	1,138	-0.18%
2021/03/23	2.6	43.30	0	0.00	42.25	2.6	1,119	0.23%
2021/03/22	6	43.53	7	43.53	43.85	-1	1,098	-0.09%
2021/03/19	5	42.45	4	42.86	42.85	1	1,146	0.09%
2021/03/18	1	41.80	3	41.85	41.80	-2	1,198	-0.17%
2021/03/17	3	41.92	3	41.77	41.45	0	1,218	0.00%
2021/03/16	0	40.58	0	0.00	40.65	0	1,183	0.00%
2021/03/15	1	41.65	0	0.00	41.10	1	1,174	0.09%
2021/03/12	3	40.07	3	41.27	40.80	0	1,168	0.00%
2021/03/11	3	40.10	6	39.90	39.90	-3	1,125	-0.27%
2021/03/09	0.5	39.50	1	39.05	39.00	-0.5	1,098	-0.05%
2021/03/08	1	39.75	0	0.00	39.25	1	1,093	0.09%
2021/03/05	0	38.80	0	0.00	38.80	0	1,084	0.00%
2021/03/04	0	0.00	3	39.35	38.65	-3	1,088	-0.28%
2021/03/03	0	38.95	1	39.55	39.35	-1	1,088	-0.09%
2021/03/02	4	39.85	11	39.24	38.75	-7	1,107	-0.63%
2021/02/26	5	39.11	0	0.00	39.10	5	1,102	0.45%
2021/02/25	1	38.90	10	38.73	38.55	-9	1,090	-0.83%
2021/02/24	0	0.00	1	38.75	38.10	-1	1,124	-0.09%
2021/02/23	4	38.50	7	38.93	39.05	-3	1,121	-0.27%
2021/02/05	0	0.00	0.6	36.04	36.10	-0.6	1,062	-0.05%
2021/02/04	0	0.00	0.1	36.25	36.15	-0.1	1,059	-0.01%
2021/02/01	1	35.40	0	0.00	35.50	1	1,050	0.10%
2021/01/29	2	36.70	0	0.00	36.50	2	1,027	0.19%
2021/01/27	0	0.00	1	36.55	36.55	-1	1,017	-0.10%
2021/01/26	0	0.00	10	36.85	36.75	-10	1,012	-0.99%
2021/01/25	0	0.00	3	36.35	37.00	-3	1,007	-0.30%
2021/01/22	1	37.50	0	0.00	37.30	1	1,002	0.10%
2021/01/20	0	0.00	0.5	37.05	37.10	-0.5	1,017	-0.05%
2021/01/18	0.3	38.60	8	38.88	38.60	-7.7	984	-0.78%
2021/01/15	9.2	39.00	6.8	39.00	39.15	2.4	956	0.25%
2021/01/14	0.1	38.40	1	38.75	38.40	-0.9	913	-0.10%
2021/01/12	4	38.28	0	0.00	38.00	4	887	0.45%
2021/01/11	0	0.00	2	37.50	38.15	-2	844	-0.24%
2021/01/08	11	37.34	0	0.00	37.20	11	828	1.33%
2021/01/07	0	0.00	1	37.00	37.00	-1	798	-0.13%
2021/01/06	1	36.85	0	0.00	36.20	1	793	0.13%
2021/01/04	0	0.00	5	36.36	36.90	-5	779	-0.64%
2020/12/28	0	0.00	1	37.35	37.30	-1	775	-0.13%
2020/12/25	4	37.21	0	0.00	37.30	4	764	0.52%
2020/12/24	0	0.00	12	36.35	36.50	-12	751	-1.60%
2020/12/23	0	0.00	1	36.10	36.10	-1	745	-0.13%
2020/12/21	0	0.00	4	36.38	36.25	-4	743	-0.54%
2020/12/18	0	0.00	2	38.08	36.90	-2	730	-0.27%
2020/12/17	2	37.18	0	0.00	37.30	2	727	0.27%
2020/12/16	20	37.90	2	37.78	37.60	18	721	2.50%
2020/12/15	8	39.16	2	38.50	37.50	6	711	0.84%
2020/12/14	3	38.02	2	39.10	39.45	1	631	0.16%
2020/12/11	3	36.95	2	37.05	36.45	1	552	0.18%
2020/12/10	0	0.00	9	36.17	36.00	-9	518	-1.74%
2020/12/09	0	0.00	11	36.89	36.60	-11	519	-2.12%
2020/12/08	0	0.00	27	37.02	36.95	-27	527	-5.12%
2020/12/07	0	0.00	5	35.72	35.80	-5	521	-0.96%
2020/12/04	0	0.00	10	36.40	36.30	-10	526	-1.90%
2020/12/03	1	36.65	7	36.62	36.65	-6	537	-1.12%
2020/12/02	1	36.45	0	0.00	36.35	1	563	0.18%
2020/12/01	0	0.00	1	36.15	36.30	-1	573	-0.17%
2020/11/30	0	0.00	21	36.50	36.30	-21	581	-3.61%
2020/11/27	21	36.92	1	36.60	36.65	20	604	3.31%
2020/11/26	7.4	36.84	5	36.62	36.40	2.4	622	0.39%
2020/11/25	0	0.00	5	36.06	35.95	-5	650	-0.77%
2020/11/24	3	36.10	12	36.17	36.30	-9	654	-1.38%
2020/11/23	12	36.23	8	36.17	36.45	4	653	0.61%
2020/11/20	0	0.00	4	34.71	35.00	-4	620	-0.65%
2020/11/19	1	34.00	1	34.00	33.95	0	622	0.00%
2020/11/18	0	0.00	3	33.70	33.85	-3	672	-0.45%
2020/11/17	0	0.00	6	33.60	33.60	-6	714	-0.84%
2020/11/13	0	0.00	3	33.80	33.65	-3	780	-0.38%
2020/11/06	0	0.00	1	34.60	33.90	-1	1,084	-0.09%
2020/11/05	0	0.00	1	34.90	34.15	-1	1,087	-0.09%
2020/11/04	0	0.00	21	34.56	34.55	-21	1,091	-1.92%
2020/11/02	5	33.50	0	0.00	33.60	5	1,106	0.45%
2020/10/30	1	34.00	1	34.25	33.90	0	1,121	0.00%
2020/10/26	0	0.00	1	34.10	34.10	-1	1,114	-0.09%
2020/10/14	0	0.00	1	34.50	34.65	-1	1,183	-0.08%
2020/10/08	0	0.00	1	34.35	34.40	-1	1,220	-0.08%
2020/09/29	5	32.50	0	0.00	32.65	5	1,460	0.34%
2020/09/25	4	32.09	0	0.00	32.10	4	1,672	0.24%
2020/09/24	14	32.66	0	0.00	32.30	14	1,715	0.82%
2020/09/23	8	33.60	1	33.90	33.30	7	1,722	0.41%
2020/09/22	2	33.53	0	0.00	34.00	2	1,732	0.12%
2020/09/17	0	0.00	2	34.25	34.40	-2	1,799	-0.11%
2020/09/16	16	34.00	0	33.95	33.95	16	1,816	0.88%
2020/09/15	10	34.39	64	34.04	34.10	-54	1,818	-2.97%
2020/09/11	29	33.60	0	0.00	33.65	29	1,812	1.60%
2020/09/08	2	34.35	2	35.18	34.75	0	1,793	0.00%
2020/09/07	11	35.65	0	0.00	35.15	11	1,784	0.62%
2020/09/04	2.3	36.09	4	36.56	37.00	-1.8	1,755	-0.10%
2020/09/03	1	36.75	3.5	36.78	37.00	-2.5	1,745	-0.14%
2020/09/02	14	36.83	101	36.84	36.55	-87	1,735	-5.01%	大賣/
2020/09/01	7	37.67	0	0.00	37.95	7	1,714	0.41%
2020/08/31	151	38.13	50	38.11	38.35	101	1,693	5.96%	大買/鉅額交易
2020/08/28	7	36.84	0	0.00	36.65	7	1,649	0.42%
2020/08/26	6	37.22	0	0.00	36.90	6	1,651	0.36%
2020/08/25	0	0.00	70	37.03	36.85	-70	1,658	-4.22%
2020/08/24	31	37.06	1	37.50	37.60	30	1,648	1.82%
2020/08/21	18	36.02	21	36.11	37.10	-3	1,600	-0.19%
2020/08/20	0	0.00	11	35.97	34.30	-11	1,562	-0.70%
2020/08/19	6	35.60	4	36.25	35.85	2	1,533	0.13%
2020/08/18	1	37.75	2	37.38	37.10	-1	1,504	-0.07%
2020/08/17	7	36.33	2	36.05	37.00	5	1,480	0.34%
2020/08/14	2	36.10	5	35.90	35.85	-3	1,441	-0.21%
2020/08/13	48	36.99	21	36.75	36.80	27	1,419	1.90%
2020/08/12	15	35.15	31	35.36	35.90	-16	1,299	-1.23%
2020/08/11	44	32.94	0	0.00	32.65	44	1,222	3.60%
2020/08/06	5	34.00	0	0.00	33.10	5	1,219	0.41%
2020/08/04	0	0.00	3	32.95	32.55	-3	1,198	-0.25%
2020/07/30	0	0.00	8	32.85	32.65	-8	1,227	-0.65%
2020/07/29	0	0.00	10	32.00	32.75	-10	1,254	-0.80%
2020/07/28	5	32.00	0	0.00	31.45	5	1,249	0.40%
2020/07/27	1	32.00	0	0.00	32.10	1	1,252	0.08%
2020/07/24	1	33.00	0	0.00	32.15	1	1,252	0.08%
2020/07/23	1	33.85	0	0.00	33.35	1	1,254	0.08%
2020/07/21	3	33.75	0	0.00	33.75	3	1,249	0.24%
2020/07/20	2	33.20	8	32.76	33.30	-6	1,234	-0.49%
2020/07/17	10	32.76	2	33.23	32.75	8	1,232	0.65%
2020/07/16	0	0.00	1	33.90	33.95	-1	1,227	-0.08%
2020/07/15	2	34.45	2	34.00	33.65	0	1,217	0.00%
2020/07/14	2	33.95	1	34.50	33.95	1	1,212	0.08%
2020/07/13	1	34.90	1	34.95	34.85	0	1,191	0.00%
2020/07/10	0	0.00	4	36.53	35.05	-4	1,174	-0.34%
2020/07/09	17	40.83	2	40.30	38.70	15	1,117	1.34%
2020/07/08	2	43.75	4	43.36	43.70	-2	1,043	-0.19%
2020/07/07	11	43.44	22.9	42.12	42.60	-11.9	975	-1.22%
2020/07/06	19	40.22	39	40.87	42.10	-20	866	-2.31%
2020/07/03	14.9	38.21	8	38.12	38.30	6.9	776	0.89%
2020/07/02	6	36.68	0	0.00	36.80	6	737	0.81%
2020/07/01	0	0.00	5	36.20	36.10	-5	724	-0.69%
2020/06/30	8	35.90	2	35.90	35.75	6	713	0.84%
2020/06/29	1	34.80	1	35.30	35.70	0	697	0.00%
2020/06/24	3	35.23	4	35.24	35.00	-1	687	-0.15%
2020/06/23	6	34.54	5	34.69	34.90	1	663	0.15%
2020/06/12	0	0.00	10	32.65	32.85	-10	705	-1.42%
2020/06/10	2	33.55	0	0.00	33.50	2	704	0.28%
2020/06/09	0	0.00	2	33.45	33.95	-2	714	-0.28%
2020/06/04	1	34.40	2	34.05	33.85	-1	715	-0.14%
2020/06/03	6	34.38	8	34.68	34.45	-2	707	-0.28%
2020/06/02	0	0.00	11	34.45	34.25	-11	694	-1.58%
2020/06/01	1	34.15	0	0.00	34.15	1	677	0.15%
2020/05/29	3	33.12	2	33.35	33.05	1	659	0.15%
2020/05/28	10	32.85	1	33.00	32.70	9	651	1.38%
2020/05/27	2	32.85	0	0.00	32.80	2	648	0.31%
2020/05/22	4	32.35	1	32.80	32.15	3	646	0.46%
2020/05/20	0	0.00	1	32.25	32.15	-1	640	-0.16%
2020/05/19	0	0.00	1	32.55	31.95	-1	636	-0.16%
2020/05/14	6	31.80	6	32.00	31.60	0	635	0.00%
2020/05/13	2	32.28	0	0.00	32.40	2	626	0.32%
2020/05/12	3	32.57	0	0.00	32.40	3	626	0.48%
2020/05/06	3	32.60	0	0.00	32.45	3	599	0.50%
2020/05/05	9	32.53	1	31.50	33.20	8	576	1.39%
2020/05/04	1	30.85	1	30.80	31.15	0	543	0.00%
2020/04/29	1	30.80	2	30.70	30.80	-1	533	-0.19%
2020/04/28	4	30.41	0	0.00	30.50	4	529	0.76%
2020/04/27	0	0.00	1	29.90	29.80	-1	528	-0.19%
2020/04/24	0	0.00	3	29.45	29.40	-3	525	-0.57%
2020/04/21	2	28.85	0	0.00	28.55	2	513	0.39%
2020/04/20	1	29.50	0	0.00	29.50	1	503	0.20%
2020/04/14	0	0.00	0	28.65	28.80	0	485	-0.01%
2020/04/10	1	28.00	0	0.00	28.10	1	491	0.20%
2020/04/09	1	28.20	0	0.00	28.00	1	498	0.20%
2020/04/08	0.1	28.25	0	0.00	28.25	0.1	494	0.01%
2020/04/07	3	27.80	0	0.00	27.80	3	490	0.61%
2020/04/06	0	27.75	0	0.00	27.75	0	485	0.00%
2020/04/01	0	0.00	1	27.00	27.10	-1	482	-0.21%
2020/03/31	2	27.10	0	0.00	27.05	2	482	0.41%
2020/03/27	2	27.08	0	0.00	26.80	2	480	0.42%
2020/03/25	2	25.00	0.6	25.10	25.30	1.4	488	0.28%
2020/03/20	0	0.00	1	20.75	21.65	-1	509	-0.20%
2020/03/18	1	23.20	1	22.85	21.50	0	523	0.00%
2020/03/12	0	25.80	0	0.00	25.95	0	570	0.01%
2020/03/09	0	0.00	10	28.50	28.35	-10	670	-1.49%
2020/03/03	10	29.25	0	0.00	29.20	10	918	1.09%
2020/02/26	0	0.00	1	29.80	29.75	-1	908	-0.11%
2020/02/19	1	30.25	1	30.15	30.00	0	885	0.00%
2020/02/18	0	0.00	18	29.97	29.85	-18	886	-2.03%
2020/02/17	1	29.50	0	0.00	29.50	1	881	0.11%
2020/02/14	1	29.95	0	0.00	29.95	1	879	0.11%
2020/02/11	18	29.58	0	0.00	29.55	18	881	2.04%
2020/02/05	2	29.45	0	0.00	29.40	2	877	0.23%
2020/02/03	0	28.80	0	0.00	29.00	0	873	0.00%
2020/01/20	0	0.00	1	32.10	31.75	-1	848	-0.12%
2020/01/08	0	0.00	1	31.50	31.35	-1	857	-0.12%
2020/01/07	1	31.00	0	31.25	31.25	1	853	0.11%
2019/12/31	2	32.80	0	0.00	32.95	2	830	0.24%
2019/12/27	2	32.60	21	32.68	32.75	-19	827	-2.30%
2019/12/26	0	0.00	2	33.05	32.75	-2	822	-0.24%
2019/12/25	3	33.08	0	0.00	33.00	3	818	0.37%
2019/12/23	20	33.13	8	33.55	32.95	12	807	1.49%
2019/12/20	1	34.80	0	0.00	34.15	1	782	0.13%
2019/12/19	0	0.00	1	34.75	34.80	-1	767	-0.13%
2019/12/18	10	35.26	0	0.00	35.30	10	749	1.33%
2019/12/16	1	34.15	1	34.20	34.15	0	693	0.00%
2019/12/11	0	0.00	10	34.69	34.40	-10	637	-1.57%
2019/12/09	3	35.30	2	35.15	34.95	1	601	0.17%
2019/12/05	2	35.33	1	34.55	35.25	1	540	0.18%
2019/12/03	0	0.00	1	34.65	34.85	-1	455	-0.22%
2019/12/02	13	34.69	6	34.51	34.80	7	421	1.66%
2019/11/29	1	31.80	0	0.00	32.75	1	276	0.36%
2019/11/28	0	0.00	3	30.60	30.55	-3	209	-1.43%
2019/11/25	1	30.15	0	0.00	30.00	1	204	0.49%
2019/11/22	0	0.00	3	30.05	29.95	-3	204	-1.47%
2019/11/15	2	30.20	2	30.48	30.25	0	219	0.00%
2019/11/05	1	30.10	0	0.00	30.10	1	253	0.39%
2019/11/04	1	30.20	0	0.00	30.15	1	254	0.39%
2019/10/21	0	0.00	1	30.30	30.35	-1	256	-0.39%
2019/10/08	1	29.50	0	0.00	29.50	1	246	0.41%
2019/08/28	3	30.95	0	0.00	30.85	3	257	1.16%
2019/08/22	0	0.00	1	31.50	31.00	-1	246	-0.41%
2019/08/21	1	31.25	1	31.20	31.25	0	241	0.00%
2019/08/16	0	0.00	2	29.83	30.70	-2	222	-0.90%
2019/08/08	1	29.00	1	28.90	29.05	0	190	0.00%
2019/08/07	1	28.75	0	0.00	28.65	1	192	0.52%
2019/07/31	1	30.40	5	30.35	30.40	-4	196	-2.04%
2019/07/30	5	29.90	5	30.10	30.10	0	195	0.00%
2019/07/29	3	29.75	1	29.90	29.90	2	204	0.98%
2019/07/25	3	29.55	5	29.60	29.40	-2	206	-0.97%
2019/07/19	0	0.00	0.1	29.45	29.55	-0.1	225	-0.05%
2019/07/18	0	0.00	1	29.25	29.25	-1	229	-0.44%
2019/07/15	1	29.35	0	0.00	29.20	1	260	0.38%
2019/07/12	2	29.38	0	0.00	29.30	2	278	0.72%
2019/07/11	0	0.00	1	29.80	29.70	-1	294	-0.34%
2019/07/09	1	29.90	0	0.00	29.90	1	317	0.32%
2019/07/08	0	0.00	1	31.70	31.70	-1	320	-0.31%
2019/07/05	0	0.00	1	31.65	31.75	-1	320	-0.31%
2019/07/04	0	0.00	7	31.35	31.85	-7	322	-2.17%
2019/07/03	1	31.40	0	0.00	31.30	1	332	0.30%
2019/06/27	7	31.21	0	0.00	31.00	7	415	1.69%
2019/06/25	1	31.25	0	0.00	31.00	1	420	0.24%
2019/06/24	0	0.00	1	29.65	30.50	-1	417	-0.24%
2019/06/21	0	0.00	0	29.30	29.30	0	418	0.00%
2019/06/20	1	29.45	0	0.00	29.40	1	427	0.23%
2019/06/19	1	29.40	0	0.00	29.60	1	442	0.23%
2019/06/14	1	29.65	0	0.00	29.65	1	447	0.22%
2019/05/31	1	29.75	0	0.00	29.75	1	481	0.21%
2019/05/15	0	0.00	10	30.18	30.40	-10	505	-1.98%
2019/05/06	2	31.70	2	30.95	30.95	0	482	0.00%
2019/05/03	3	32.15	0	0.00	32.45	3	469	0.64%
2019/04/23	2	32.70	0	0.00	32.70	2	437	0.46%
2019/04/18	2	32.80	0	0.00	32.30	2	404	0.49%
2019/04/17	3	34.22	0	0.00	33.90	3	386	0.78%
2019/04/12	0	0.00	3	33.00	33.10	-3	340	-0.88%
2019/04/11	0	32.70	0	0.00	32.80	0	333	0.00%
2019/03/29	0	30.05	0	0.00	30.15	0	208	0.01%
2019/03/28	0	30.00	2	30.33	30.15	-2	203	-0.98%
2019/03/27	2	29.90	0	0.00	30.00	2	197	1.01%
2019/03/26	1	29.55	1	29.75	29.65	0	188	0.00%
2019/03/25	0	0.00	2	29.18	29.50	-2	182	-1.10%
2019/03/22	2	29.00	4	29.13	29.00	-2	170	-1.17%
2019/03/20	1	28.15	1	28.45	28.00	0	157	0.00%
2019/03/19	1	28.10	0	0.00	28.15	1	156	0.64%
2019/03/15	3	28.37	2	28.55	28.15	1	153	0.65%
2019/03/14	1	28.00	1	28.20	28.45	0	150	0.00%
2019/03/13	1	27.90	2	28.33	28.00	-1	149	-0.67%
2019/03/12	3	28.17	4	28.41	28.10	-1	151	-0.66%
2019/03/07	0	27.35	0	0.00	27.50	0	177	0.00%
2019/03/04	1	27.65	0	0.00	27.80	1	209	0.48%
2019/02/25	1	27.70	0	0.00	27.60	1	229	0.44%
2019/02/21	2	27.95	3	27.70	27.80	-1	231	-0.43%
2019/02/20	1	27.05	0	0.00	27.20	1	223	0.45%
2019/02/15	2	27.13	0	0.00	27.00	2	257	0.78%
2019/02/14	0	0.00	4	27.00	27.30	-4	257	-1.55%
2019/01/24	0	26.15	0	0.00	26.30	0	279	0.00%
2019/01/16	0	0.00	0.8	26.45	26.45	-0.8	324	-0.23%
2019/01/10	0	0.00	7	26.66	26.70	-7	381	-1.83%
2019/01/03	0	0.00	3	26.50	26.50	-3	451	-0.66%
2019/01/02	4	27.00	2	27.00	26.95	2	462	0.43%
2018/12/27	0	0.00	1	27.20	26.90	-1	520	-0.19%
2018/12/14	3	27.90	0	0.00	27.85	3	528	0.57%
2018/12/11	0	0.00	2	28.10	28.20	-2	523	-0.38%
2018/12/04	2	30.78	0	0.00	30.35	2	512	0.39%
2018/12/03	2	30.35	2	30.95	30.95	0	508	0.00%
2018/11/23	0	0.00	2	28.40	27.95	-2	433	-0.46%
2018/10/24	0	0.00	0.5	28.00	28.10	-0.5	346	-0.13%
2018/10/16	0	0.00	1	27.00	27.05	-1	269	-0.37%
2018/10/09	1	26.75	2	26.03	26.35	-1	219	-0.45%
2018/10/05	1	25.70	0	0.00	25.80	1	184	0.54%
2018/09/27	2	24.35	0	0.00	24.30	2	146	1.36%
2018/09/20	9	24.86	0	0.00	24.60	9	142	6.30%
2018/09/18	9	24.90	0	0.00	24.80	9	140	6.43%
2018/08/14	0	0.00	1	25.35	25.45	-1	201	-0.50%
2018/07/31	0.5	26.80	0	0.00	26.95	0.5	192	0.26%
2018/07/02	0	0.00	0.3	27.65	27.70	-0.3	200	-0.13%
2018/06/15	0	0.00	0.8	28.40	28.50	-0.8	231	-0.36%
2018/06/07	0	0.00	0.3	29.05	29.10	-0.3	224	-0.13%
2018/05/07	5	28.20	0	0.00	28.50	5	211	2.36%
2018/05/04	0	0.00	5	28.60	28.50	-5	210	-2.37%
2018/04/20	0	0.00	1	28.00	28.00	-1	225	-0.44%
2018/01/18	0	0.00	3	31.75	31.75	-3	272	-1.10%
2018/01/02	4	32.00	0	0.00	32.10	4	313	1.28%