加百裕 (3323)-群益金鼎-大甲券商分點個股進出

台股 » 個股 » 加百裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

加百裕

(3323)

可現股當沖

股價
43.00
漲跌
--
漲幅
0.00%
成交量
31,257張
產業
上櫃電腦及週邊類股
263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

加百裕 (3323)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/12/03	15	42.16	18	42.16	43.00	-3	8,096	-0.04%
2024/12/02	122	43.60	116	43.92	43.00	6	7,579	0.08%	大買/大賣/
2024/11/29	28	39.39	28	39.07	41.00	0	5,682	0.00%
2024/11/28	6	38.69	6	38.09	37.30	0	4,927	0.00%
2024/11/27	25	40.46	28	40.56	40.20	-3	4,529	-0.07%
2024/11/26	20	39.32	15	40.04	40.75	5	3,592	0.14%
2024/11/25	5	37.10	3	37.92	38.85	2	2,498	0.08%
2024/11/22	16	36.27	15	36.34	35.35	1	2,223	0.04%
2024/11/21	4	34.23	6.1	35.03	35.35	-2.1	1,465	-0.14%
2024/11/20	16	32.69	12	31.67	32.15	4	1,202	0.33%
2024/11/19	2	33.13	2	32.68	34.20	0	846	0.00%
2024/11/18	5	30.20	6	30.91	31.10	-1	663	-0.15%
2024/11/15	10	29.82	9	29.27	28.30	1	555	0.18%
2024/10/29	1	26.60	1	27.15	26.00	0	325	0.00%
2024/10/28	1	27.40	1	28.50	25.65	0	292	0.00%
2024/08/19	2	25.30	2	25.25	25.20	0	657	0.00%
2024/08/15	0	0.00	1	23.95	23.70	-1	713	-0.14%
2024/08/09	1	23.60	0	0.00	23.65	1	710	0.14%
2024/07/26	1	26.70	0	0.00	26.85	1	673	0.15%
2024/07/17	1	29.50	1	29.70	29.40	0	652	0.00%
2024/07/09	5	32.13	13	31.86	31.90	-8	599	-1.34%
2024/07/08	1	31.80	0	0.00	31.80	1	545	0.18%
2024/07/04	5	32.42	14	32.37	32.20	-9	465	-1.93%
2024/07/01	1	27.65	0	0.00	27.50	1	302	0.33%
2024/06/26	2	27.00	0	0.00	26.80	2	296	0.67%
2024/06/06	0	0.00	2	28.45	27.80	-2	301	-0.66%
2024/05/31	1	28.55	0	0.00	27.90	1	283	0.35%
2024/05/22	2	28.75	0	0.00	28.35	2	251	0.79%
2024/05/21	7	28.46	1	28.00	28.20	6	212	2.82%
2024/05/20	2	26.10	0	0.00	26.10	2	183	1.09%
2024/05/08	0	0.00	1	25.00	24.55	-1	187	-0.53%
2024/03/27	0	27.25	3	25.90	25.90	-3	165	-1.81%
2024/03/26	2	26.40	1	26.45	26.25	1	165	0.61%
2024/03/25	0	0.00	1	25.85	25.95	-1	158	-0.63%
2024/03/22	2	25.50	0	0.00	25.55	2	159	1.25%
2024/03/19	1	24.60	0	0.00	24.95	1	161	0.62%
2024/03/06	0	0.00	1	27.15	27.05	-1	149	-0.67%
2024/02/23	0	28.55	1	28.55	28.10	-1	158	-0.63%
2024/02/02	0	0.00	3	27.70	27.65	-3	142	-2.10%
2024/01/31	0	0.00	5	27.90	28.00	-5	141	-3.54%
2024/01/15	1	28.90	0	0.00	28.90	1	139	0.72%
2023/12/28	2	29.80	1	29.60	29.40	1	150	0.66%
2023/12/22	0	0.00	1	29.20	29.15	-1	160	-0.62%
2023/12/21	1	29.35	0	0.00	29.35	1	160	0.62%
2023/12/14	0	0.00	4	29.50	29.55	-4	168	-2.37%
2023/12/08	0	0.00	1	29.15	29.05	-1	196	-0.51%
2023/12/01	1	29.50	1	29.65	29.65	0	249	0.00%
2023/11/27	0	0.00	1	29.45	29.35	-1	252	-0.40%
2023/11/24	1	28.95	3	29.70	29.50	-2	252	-0.79%
2023/11/16	2	28.65	0	0.00	28.65	2	251	0.79%
2023/11/02	1	28.45	0	0.00	28.45	1	340	0.29%
2023/10/24	2	28.15	0	0.00	28.10	2	359	0.56%
2023/10/18	0	0.00	2	28.90	28.75	-2	359	-0.56%
2023/10/17	0	0.00	2	29.25	29.05	-2	360	-0.56%
2023/10/11	7	29.04	0	0.00	28.95	7	372	1.88%
2023/10/02	1	29.85	0	0.00	29.85	1	369	0.27%
2023/09/27	1	29.45	0	0.00	29.45	1	370	0.27%
2023/09/20	1	29.90	0	0.00	29.75	1	368	0.27%
2023/09/18	1	30.25	0	0.00	30.25	1	365	0.27%
2023/09/14	1	31.45	0	0.00	31.00	1	349	0.29%
2023/09/13	3	31.15	3	31.60	31.15	0	346	0.00%
2023/09/12	1	30.90	0	0.00	30.75	1	349	0.29%
2023/09/11	3	31.37	0	0.00	31.25	3	351	0.85%
2023/09/08	0	0.00	4	30.25	30.05	-4	338	-1.18%
2023/09/07	5	30.49	3	31.27	31.25	2	328	0.61%
2023/09/04	0	0.00	1	30.15	30.10	-1	327	-0.31%
2023/08/24	4	29.85	0	0.00	29.60	4	439	0.91%
2023/08/22	1	29.65	0	0.00	29.60	1	436	0.23%
2023/08/21	1	30.05	0	0.00	30.10	1	433	0.23%
2023/08/16	1	30.85	0	0.00	30.90	1	428	0.23%
2023/08/15	0	0.00	1	31.75	31.75	-1	421	-0.24%
2023/08/09	7	34.22	13	34.23	33.75	-6	401	-1.49%
2023/08/08	6	33.95	4	33.70	33.70	2	371	0.54%
2023/08/07	7	33.78	1	33.60	33.40	6	352	1.70%
2023/07/31	1	31.30	0	0.00	31.00	1	343	0.29%
2023/07/17	3	33.40	0	0.00	33.40	3	336	0.89%
2023/07/03	0	0.00	5	35.35	35.40	-5	370	-1.35%
2023/06/27	0	0.00	2	34.70	34.50	-2	364	-0.55%
2023/06/26	2	34.80	0	0.00	34.75	2	364	0.55%
2023/06/08	0	0.00	1	36.10	35.60	-1	334	-0.30%
2023/06/06	0	0.00	2	35.90	35.40	-2	328	-0.61%
2023/05/31	0	0.00	1	35.30	35.60	-1	297	-0.34%
2023/05/30	1	35.20	4	35.14	34.70	-3	288	-1.04%
2023/05/29	1	33.05	0	0.00	33.05	1	232	0.43%
2023/05/24	0	0.00	1	33.20	33.60	-1	234	-0.43%
2023/05/09	1	32.65	0	0.00	32.60	1	237	0.42%
2023/05/08	1	33.25	0	0.00	33.10	1	238	0.42%
2023/05/02	0	0.00	1	34.05	34.20	-1	246	-0.41%
2023/04/19	0	0.00	1	36.00	35.05	-1	232	-0.43%
2023/04/17	5	35.30	0	0.00	35.50	5	223	2.24%
2023/04/14	1	35.50	0	0.00	35.50	1	216	0.46%
2023/04/13	0	0.00	2	35.18	35.65	-2	196	-1.02%
2023/03/17	2	33.00	0	0.00	33.05	2	166	1.20%
2023/03/14	1	33.60	0	0.00	33.60	1	168	0.59%
2023/03/13	1	33.95	0	0.00	33.95	1	170	0.59%
2023/03/09	4	36.43	3	35.50	35.50	1	184	0.54%
2023/03/08	3	36.03	3	36.13	36.30	0	180	0.00%
2023/03/03	1	35.30	0	0.00	35.35	1	172	0.58%
2023/02/10	0	0.00	2	35.18	34.85	-2	240	-0.83%
2023/02/02	0	0.00	1	35.50	35.40	-1	250	-0.40%
2023/01/05	0	35.55	0	0.00	33.55	0	249	0.00%
2022/12/12	1	34.00	0	0.00	34.05	1	294	0.34%
2022/11/29	0	0.00	1	35.30	35.40	-1	283	-0.35%
2022/11/14	0	0.00	1	34.50	34.20	-1	287	-0.35%
2022/11/10	7	35.53	4	35.06	34.90	3	276	1.09%
2022/11/09	3	36.10	7	35.94	35.80	-4	268	-1.49%
2022/11/08	2	34.45	0	0.00	33.70	2	234	0.85%
2022/11/07	0	0.00	1	34.30	34.30	-1	212	-0.47%
2022/10/25	0	0.00	3	30.05	29.50	-3	207	-1.45%
2022/10/19	3	31.30	0	0.00	30.80	3	206	1.45%
2022/10/13	2	30.38	0	0.00	28.45	2	207	0.96%
2022/10/12	4	30.48	0	0.00	30.45	4	204	1.96%
2022/10/07	1	32.50	0	0.00	32.50	1	202	0.49%
2022/10/05	0	0.00	1	33.50	33.40	-1	201	-0.50%
2022/09/29	1	32.85	0	0.00	32.40	1	207	0.48%
2022/09/26	1	34.10	0	0.00	33.25	1	211	0.47%
2022/09/22	6	36.48	0	0.00	35.65	6	217	2.76%
2022/09/19	2	36.35	8	36.59	35.95	-6	215	-2.79%
2022/08/30	1	35.25	0	0.00	35.25	1	251	0.40%
2022/08/26	2	36.58	0	0.00	36.15	2	249	0.80%
2022/08/25	0	0.00	1	34.85	35.40	-1	235	-0.42%
2022/08/22	0	0.00	5	35.60	34.80	-5	235	-2.12%
2022/08/04	0	31.90	0	0.00	31.70	0	231	0.00%
2022/08/02	0	0.00	1	31.80	31.75	-1	232	-0.43%
2022/07/26	1	31.65	0	0.00	31.50	1	234	0.43%
2022/07/22	5	32.20	0	0.00	32.20	5	235	2.12%
2022/07/12	2	32.00	0	0.00	31.90	2	241	0.83%
2022/07/11	0	0.00	3	32.60	33.05	-3	239	-1.25%
2022/07/06	3	32.18	2	32.30	31.80	1	238	0.42%
2022/07/05	0	0.00	1	31.50	31.50	-1	238	-0.42%
2022/07/04	1	30.90	0	0.00	30.25	1	238	0.42%
2022/06/24	1	34.00	0	0.00	34.10	1	282	0.35%
2022/06/23	3	33.95	0	0.00	33.90	3	286	1.05%
2022/06/22	1	34.20	0	0.00	34.10	1	290	0.34%
2022/06/10	0	0.00	3	38.62	38.25	-3	275	-1.09%
2022/06/08	0	0.00	1	37.70	37.70	-1	263	-0.38%
2022/06/07	2	36.95	0	0.00	36.90	2	261	0.76%
2022/05/10	1	35.45	0	0.00	35.30	1	300	0.33%
2022/04/19	1	38.85	0	0.00	38.85	1	339	0.29%
2022/04/01	1	41.90	1	41.60	41.50	0	440	0.00%
2022/03/24	6	41.65	1	42.05	41.75	5	432	1.16%
2022/03/17	0	0.00	0.1	40.00	40.00	-0.1	413	-0.02%
2022/02/21	0	0.00	1	40.90	40.90	-1	608	-0.16%
2022/02/15	0	0.00	2	40.00	40.00	-2	659	-0.30%
2022/01/10	0	0.00	3	41.85	41.85	-3	1,646	-0.18%
2022/01/06	3	43.88	0	0.00	43.20	3	1,649	0.18%
2022/01/05	0	0.00	5	42.90	42.30	-5	1,628	-0.31%
2021/12/27	0	0.00	1	42.45	42.40	-1	1,860	-0.05%
2021/12/24	0	0.00	1	42.20	42.30	-1	1,864	-0.05%
2021/12/23	0	0.00	1	42.70	42.40	-1	1,868	-0.05%
2021/12/22	1	42.20	1.1	42.87	42.85	-0.1	1,856	-0.01%
2021/12/21	0	41.40	0	0.00	41.40	0	1,843	0.00%
2021/12/20	1	41.55	1	41.50	41.55	0	1,846	0.00%
2021/12/17	0	0.00	2	41.23	41.10	-2	1,846	-0.11%
2021/12/16	0	0.00	4	41.70	41.75	-4	1,844	-0.22%
2021/12/15	0	0.00	0	41.73	41.70	0	1,845	0.00%
2021/12/14	1	41.20	0	0.00	41.15	1	1,847	0.05%
2021/12/09	0	0.00	0	43.00	42.90	0	1,849	0.00%
2021/12/06	0	0.00	1	42.85	42.90	-1	1,844	-0.05%
2021/11/22	1	42.45	1	42.55	42.45	0	1,884	0.00%
2021/11/19	0	0.00	1	44.30	43.05	-1	1,884	-0.05%
2021/11/18	6	43.58	2	43.05	43.85	4	1,839	0.22%
2021/11/15	0	0.00	3.2	43.08	44.00	-3.2	1,806	-0.18%
2021/11/11	2	42.60	2	42.60	42.20	0	1,808	0.00%
2021/11/10	1	42.00	0	0.00	41.95	1	1,811	0.06%
2021/11/09	2	41.75	1	41.80	41.50	1	1,820	0.05%
2021/11/08	0	0.00	6	42.67	42.00	-6	1,812	-0.33%
2021/11/05	2.1	43.47	0	0.00	43.35	2.1	1,815	0.11%
2021/11/04	1	44.50	1	45.60	44.00	0	1,837	0.00%
2021/11/03	2	44.13	0	0.00	44.85	2	1,860	0.11%
2021/11/02	4.2	44.86	2	47.63	44.55	2.2	1,924	0.11%
2021/11/01	2	46.45	33	46.31	47.05	-31	1,868	-1.66%
2021/10/29	8	46.68	6	47.21	46.35	2	1,850	0.11%
2021/10/28	1.1	45.58	2	45.68	45.60	-0.9	1,823	-0.05%
2021/10/27	3	46.32	6	46.84	46.95	-3	1,831	-0.16%
2021/10/26	5	46.51	4	46.03	45.95	1	1,743	0.06%
2021/10/25	42	42.81	8	43.13	44.75	34	1,511	2.25%
2021/10/22	0	0.00	1	40.05	41.15	-1	1,356	-0.07%
2021/10/19	1	40.20	1	40.60	40.80	0	1,410	0.00%
2021/10/12	2	40.68	1	40.30	40.35	1	1,838	0.05%
2021/10/08	3	39.57	2	39.53	40.25	1	1,906	0.05%
2021/10/07	4	38.95	0	0.00	39.30	4	1,957	0.20%
2021/10/06	1	38.80	2	38.85	38.55	-1	2,223	-0.04%
2021/10/05	1	34.70	0	0.00	35.35	1	2,489	0.04%
2021/10/01	0	0.00	1	36.05	35.40	-1	2,824	-0.04%
2021/09/30	0	0.00	2	36.23	36.25	-2	2,878	-0.07%
2021/09/17	1	34.90	1	35.10	35.15	0	3,207	0.00%
2021/09/13	1	35.60	0	0.00	35.35	1	3,260	0.03%
2021/09/02	1	39.95	0	0.00	39.85	1	3,177	0.03%
2021/08/30	1	40.05	0	0.00	40.00	1	3,159	0.03%
2021/08/25	0	0.00	2	40.10	40.10	-2	3,153	-0.06%
2021/08/24	1	39.40	0	0.00	39.15	1	3,150	0.03%
2021/08/23	0	0.00	1	39.90	39.90	-1	3,151	-0.03%
2021/08/20	1	38.75	0	0.00	38.30	1	3,144	0.03%
2021/08/16	0	0.00	1	40.10	40.05	-1	3,113	-0.03%
2021/08/12	1	42.00	0	0.00	42.00	1	3,090	0.03%
2021/08/11	1	41.80	0	0.00	41.35	1	3,087	0.03%
2021/08/10	3	42.52	0	0.00	42.25	3	3,076	0.10%
2021/08/09	1	43.65	0	0.00	43.45	1	3,058	0.03%
2021/08/06	3	45.80	2	45.78	45.65	1	3,027	0.03%
2021/08/04	1	50.60	0	0.00	51.00	1	2,965	0.03%
2021/08/03	4	50.88	9	51.06	51.60	-5	2,959	-0.17%
2021/08/02	1	47.30	2	48.40	49.70	-1	2,871	-0.03%
2021/07/29	1	47.50	0	0.00	47.75	1	2,858	0.03%
2021/07/28	1	50.00	0	0.00	49.25	1	2,857	0.04%
2021/07/27	1	50.30	0	0.00	50.00	1	2,862	0.03%
2021/07/26	0	0.00	1	51.60	51.50	-1	2,864	-0.03%
2021/07/23	2	51.00	3	50.67	50.60	-1	2,863	-0.03%
2021/07/21	6	51.82	3	51.70	51.30	3	2,966	0.10%
2021/07/20	1	50.80	3	50.93	49.80	-2	2,916	-0.07%
2021/07/19	3	53.57	0	0.00	53.10	3	2,800	0.11%
2021/07/16	5	58.98	3	59.33	59.00	2	2,694	0.07%
2021/07/15	2	59.15	4	59.50	59.90	-2	2,630	-0.08%
2021/07/14	3	58.60	1	58.30	58.10	2	2,549	0.08%
2021/07/13	14	63.45	7	62.30	60.30	7	2,467	0.28%
2021/07/12	3	59.90	14	61.59	62.20	-11	2,129	-0.52%
2021/07/09	5	57.26	7	56.96	56.60	-2	1,790	-0.11%
2021/07/08	2	55.30	4	54.55	55.60	-2	1,611	-0.12%
2021/07/07	4	53.63	3	54.00	52.90	1	1,554	0.06%
2021/07/06	25	53.39	16	53.98	53.90	9	1,564	0.58%
2021/07/05	4	53.18	4	53.30	53.50	0	1,550	0.00%
2021/07/02	0	0.00	2	49.80	50.00	-2	1,462	-0.14%
2021/06/30	1	50.50	2	50.20	49.80	-1	1,533	-0.07%
2021/06/29	1	48.80	1	49.50	49.10	0	1,508	0.00%
2021/06/28	2	47.43	1	47.10	47.70	1	1,479	0.07%
2021/06/25	3	48.27	6	48.23	47.65	-3	1,495	-0.20%
2021/06/24	1	47.15	0	0.00	47.50	1	1,514	0.07%
2021/06/10	0	0.00	1	45.30	45.45	-1	2,090	-0.05%
2021/06/01	0	0.00	1	45.80	46.00	-1	3,275	-0.03%
2021/05/28	0	0.00	1	44.70	44.70	-1	3,333	-0.03%
2021/05/25	1	44.30	1	44.25	44.20	0	3,480	0.00%
2021/05/21	0	0.00	1	42.70	42.70	-1	3,589	-0.03%
2021/05/19	1	41.70	0	0.00	42.25	1	3,705	0.03%
2021/05/14	0	0.00	2	41.35	41.65	-2	3,777	-0.05%
2021/05/12	3	42.12	0	0.00	41.35	3	3,825	0.08%
2021/05/11	1	45.60	1	45.70	44.95	0	3,860	0.00%
2021/05/10	2	47.85	0	0.00	47.65	2	3,987	0.05%
2021/05/06	1	48.95	0	0.00	47.10	1	5,281	0.02%
2021/04/28	2	54.75	12	54.83	53.50	-10	5,456	-0.18%
2021/04/27	1	54.20	1	54.10	54.20	0	5,339	0.00%
2021/04/26	4	53.33	0	0.00	53.40	4	5,329	0.08%
2021/04/23	0	0.00	11	52.75	52.40	-11	5,387	-0.20%
2021/04/22	0	0.00	3	52.93	51.40	-3	5,444	-0.06%
2021/04/21	1	53.60	4	53.75	53.40	-3	5,474	-0.05%
2021/04/20	0	0.00	1	53.40	53.40	-1	5,476	-0.02%
2021/04/16	6	52.43	1	52.50	52.20	5	5,512	0.09%
2021/04/14	4	51.08	1	52.10	51.20	3	5,635	0.05%
2021/04/13	2	53.10	1	53.10	52.10	1	5,751	0.02%
2021/04/12	1	55.20	2	54.50	54.30	-1	5,722	-0.02%
2021/04/09	0	0.00	13	54.05	54.00	-13	5,678	-0.23%
2021/04/07	1	53.90	1	54.00	54.10	0	5,604	0.00%
2021/04/01	2	51.70	10	51.40	51.70	-8	5,581	-0.14%
2021/03/29	1	51.80	3	51.60	51.30	-2	5,688	-0.04%
2021/03/26	12	50.74	2	51.25	51.30	10	5,934	0.17%
2021/03/25	10	53.30	0	0.00	53.10	10	5,912	0.17%
2021/03/24	1	53.10	11	53.24	53.10	-10	5,918	-0.17%
2021/03/23	1	53.10	12	52.45	52.60	-11	5,938	-0.19%
2021/03/22	1	55.10	2	54.40	53.70	-1	5,954	-0.02%
2021/03/19	6	54.47	4	54.48	54.20	2	5,932	0.03%
2021/03/18	2	54.35	1	54.50	55.10	1	5,917	0.02%
2021/03/17	2	54.15	1	53.90	54.00	1	6,080	0.02%
2021/03/16	4	53.43	0	0.00	53.00	4	6,177	0.06%
2021/03/15	5	54.66	4	54.28	54.40	1	6,115	0.02%
2021/03/12	85	55.16	90	55.32	56.30	-5	6,010	-0.08%
2021/03/11	2	53.70	72	53.27	54.10	-70	5,761	-1.21%
2021/03/10	72	53.88	3	53.47	53.30	69	5,629	1.23%
2021/03/09	11	52.99	22	51.96	52.10	-11	5,481	-0.20%
2021/03/08	4	51.45	1	52.30	52.80	3	5,370	0.06%
2021/03/05	0	0.00	2	49.55	49.55	-2	5,185	-0.04%
2021/03/04	1	50.50	1	50.20	50.40	0	5,232	0.00%
2021/03/03	17	50.71	1	49.10	50.10	16	5,562	0.29%
2021/03/02	11	51.87	8	52.25	50.10	3	5,704	0.05%
2021/02/26	0	0.00	2	51.50	51.00	-2	5,654	-0.04%
2021/02/25	0	0.00	6	50.88	51.80	-6	5,621	-0.11%
2021/02/24	2	51.90	4	50.70	50.50	-2	5,586	-0.04%
2021/02/23	3	51.03	1	51.60	50.70	2	5,540	0.04%
2021/02/22	2	50.90	12	50.51	50.70	-10	5,541	-0.18%
2021/02/19	1	48.52	6	48.70	49.20	-5	5,493	-0.09%
2021/02/18	0	0.00	15	48.30	48.50	-15	5,452	-0.28%
2021/02/17	5	46.95	0	0.00	47.00	5	5,409	0.09%
2021/02/05	0	0.00	1	46.45	46.30	-1	5,374	-0.02%
2021/02/04	1	46.50	0	0.00	46.30	1	5,354	0.02%
2021/02/02	1	46.65	1	46.60	46.35	0	5,354	0.00%
2021/02/01	16	46.68	0	0.00	46.20	16	5,308	0.30%
2021/01/29	21	50.62	3	52.57	48.70	18	5,169	0.35%
2021/01/28	5	52.82	27	52.38	54.10	-22	4,456	-0.49%
2021/01/27	2	49.15	8	48.25	49.25	-6	3,864	-0.16%
2021/01/26	4	47.83	0	0.00	47.20	4	3,749	0.11%
2021/01/22	2	47.85	22	47.33	47.20	-20	3,708	-0.54%
2021/01/21	1	45.80	0	0.00	46.15	1	3,606	0.03%
2021/01/20	7	46.79	6	47.14	45.65	1	3,589	0.03%
2021/01/19	0	0.00	1	47.60	47.65	-1	3,550	-0.03%
2021/01/18	7	47.69	2	47.88	48.15	5	3,543	0.14%
2021/01/15	1	46.80	1	48.35	46.85	0	3,464	0.00%
2021/01/14	6	47.83	3	47.80	48.10	3	3,401	0.09%
2021/01/13	1	46.50	1	46.70	46.45	0	3,385	0.00%
2021/01/12	0	0.00	2	46.65	46.45	-2	3,394	-0.06%
2021/01/11	5	48.15	0	0.00	47.85	5	3,362	0.15%
2021/01/08	5	49.35	1	47.45	47.50	4	3,334	0.12%
2021/01/07	10	48.17	7	48.51	48.30	3	3,254	0.09%
2021/01/06	55	49.43	54	48.86	47.80	1	3,211	0.03%
2021/01/05	2	47.03	1	46.80	46.75	1	3,066	0.03%
2020/12/31	2	46.20	0	0.00	46.70	2	3,049	0.07%
2020/12/29	7	47.37	124	46.81	46.75	-117	3,084	-3.79%	大賣/鉅額交易
2020/12/28	4	47.90	3	47.85	47.55	1	3,073	0.03%
2020/12/25	123	47.73	12	47.60	48.00	111	3,029	3.66%	大買/鉅額交易
2020/12/24	2	47.00	2	46.85	46.65	0	2,955	0.00%
2020/12/23	131	46.92	131	46.09	46.00	0	2,947	0.00%	大買/大賣/
2020/12/22	14	49.13	131	47.89	45.70	-117	2,953	-3.96%	大賣/鉅額交易
2020/12/21	129	47.00	4	47.75	48.10	125	2,689	4.65%	大買/鉅額交易
2020/12/18	3	46.20	7	45.84	45.85	-4	2,605	-0.15%
2020/12/17	0	0.00	8	46.49	46.35	-8	2,616	-0.31%
2020/12/16	3	46.58	2	46.50	46.75	1	2,609	0.04%
2020/12/15	3	45.75	0	0.00	45.00	3	2,561	0.12%
2020/12/14	3	47.43	2	47.30	47.20	1	2,534	0.04%
2020/12/11	20	47.69	32	47.45	48.00	-12	2,554	-0.47%
2020/12/10	25	46.41	31	47.31	47.50	-6	2,338	-0.26%
2020/12/09	0	0.00	3	45.50	45.60	-3	2,236	-0.13%
2020/12/08	4	46.43	4	46.34	45.90	0	2,288	0.00%
2020/12/07	9	46.13	10	45.95	46.45	-1	2,276	-0.04%
2020/12/04	1	44.90	3	44.55	44.55	-2	2,251	-0.09%
2020/12/03	13	44.84	8	44.44	44.35	5	2,306	0.22%
2020/12/02	5	46.10	7	45.85	45.35	-2	2,415	-0.08%
2020/12/01	7	45.59	6	45.47	45.80	1	2,491	0.04%
2020/11/30	4	45.68	9	45.39	45.45	-5	2,629	-0.19%
2020/11/27	27	46.91	20	47.01	46.40	7	2,873	0.24%
2020/11/26	28	45.24	9	45.99	46.20	19	2,909	0.65%
2020/11/18	0	0.00	3	41.85	42.55	-3	3,525	-0.09%
2020/11/17	1	41.30	0	0.00	41.30	1	3,537	0.03%
2020/11/12	0	0.00	11	41.06	41.20	-11	3,877	-0.28%
2020/11/11	0	0.00	15	41.57	41.50	-15	4,000	-0.37%
2020/11/10	5	42.97	5	42.48	42.30	0	4,013	0.00%
2020/11/05	1	41.00	7	40.91	41.00	-6	4,180	-0.14%
2020/10/30	1	40.80	0	0.00	40.75	1	4,667	0.02%
2020/10/26	8	43.42	7	43.68	43.25	1	4,742	0.02%
2020/10/22	7	43.45	2	42.95	42.80	5	4,742	0.11%
2020/10/21	1	43.90	9	43.34	43.10	-8	4,744	-0.17%
2020/10/20	1	42.90	0	0.00	43.70	1	4,771	0.02%
2020/10/19	0	0.00	2	42.60	42.25	-2	4,756	-0.04%
2020/10/15	2	42.90	0	0.00	42.10	2	4,765	0.04%
2020/10/14	2	42.65	0	0.00	42.90	2	4,772	0.04%
2020/10/08	0	0.00	15	42.08	42.00	-15	4,823	-0.31%
2020/10/07	0	0.00	1	43.90	42.90	-1	4,805	-0.02%
2020/10/06	60	44.59	60	44.26	44.20	0	4,780	0.00%
2020/09/30	0	0.00	6	42.71	42.85	-6	4,759	-0.13%
2020/09/29	0	0.00	1	42.30	42.30	-1	4,779	-0.02%
2020/09/25	2	40.95	8	41.50	41.00	-6	4,907	-0.12%
2020/09/24	1	43.00	0	0.00	42.60	1	4,856	0.02%
2020/09/23	2	43.90	2	43.75	44.00	0	4,827	0.00%
2020/09/22	0	0.00	1	43.10	42.65	-1	4,798	-0.02%
2020/09/21	0	0.00	1	44.80	44.40	-1	4,753	-0.02%
2020/09/18	5	44.25	0	0.00	44.40	5	4,717	0.11%
2020/09/17	12	44.57	1	44.30	44.55	11	4,694	0.23%
2020/09/16	10	43.40	2	44.80	44.50	8	4,658	0.17%
2020/09/14	8	43.10	0	0.00	43.20	8	4,575	0.17%
2020/09/11	11	43.49	0	0.00	41.80	11	4,524	0.24%
2020/09/10	6	44.18	12	44.30	44.10	-6	4,443	-0.14%
2020/09/09	10	44.79	0	0.00	44.20	10	4,399	0.23%
2020/09/08	4	45.04	0	0.00	44.65	4	4,337	0.09%
2020/09/07	21	46.63	2	47.30	44.85	19	4,267	0.45%
2020/09/04	3	45.77	4	45.93	45.60	-1	4,135	-0.02%
2020/09/03	9	48.01	0	0.00	46.90	9	4,027	0.22%
2020/09/02	9	48.73	6	48.67	48.80	3	3,867	0.08%
2020/09/01	67	49.95	71	50.04	50.00	-4	3,582	-0.11%
2020/08/31	20	47.17	23	47.27	47.90	-3	3,227	-0.09%
2020/08/28	19	43.00	25	43.95	45.50	-6	2,841	-0.21%
2020/08/27	12	41.36	6	41.95	41.75	6	2,695	0.22%
2020/08/26	5	42.82	9	43.28	42.70	-4	2,649	-0.15%
2020/08/25	4	42.43	9	42.04	42.25	-5	2,534	-0.20%
2020/08/24	7	39.37	2	39.60	39.50	5	2,425	0.21%
2020/08/21	11	39.19	0	0.00	39.05	11	2,401	0.46%
2020/08/20	2	39.53	32	37.20	38.05	-30	2,361	-1.27%
2020/08/19	4	41.85	1	40.95	40.85	3	2,286	0.13%
2020/08/18	21	42.71	16	43.27	42.10	5	2,215	0.23%
2020/08/17	20	43.06	27	42.14	43.10	-7	2,008	-0.35%
2020/08/14	1	39.65	0	0.00	39.20	1	1,881	0.05%
2020/08/13	32	39.92	21	39.44	39.35	11	1,851	0.59%
2020/08/11	11	42.59	20	42.99	42.20	-9	1,720	-0.52%
2020/08/10	2	42.90	14	41.96	43.00	-12	1,591	-0.75%
2020/08/07	0	0.00	8	39.21	39.90	-8	1,386	-0.58%
2020/08/06	15	39.97	3	39.27	38.55	12	1,297	0.93%
2020/08/05	101	37.40	80	39.05	39.40	21	1,204	1.74%	大買/
2020/08/03	4	35.05	10	35.45	34.80	-6	1,060	-0.57%
2020/07/31	10	34.85	6	34.65	35.20	4	1,066	0.38%
2020/07/30	13	34.80	21	34.83	34.90	-8	1,082	-0.74%
2020/07/29	21	33.55	0	0.00	34.30	21	1,057	1.99%
2020/07/24	125	35.35	121	34.85	33.95	4	1,030	0.39%	大買/大賣/
2020/07/17	2	35.50	3	35.23	33.85	-1	896	-0.11%
2020/07/16	0	0.00	3	33.77	33.65	-3	810	-0.37%
2020/07/13	0	0.00	2	33.25	33.30	-2	795	-0.25%
2020/07/10	3	32.72	0	0.00	32.20	3	787	0.38%
2020/07/08	3	34.25	4	34.81	34.55	-1	754	-0.13%
2020/07/07	14	34.40	5	34.74	33.90	9	720	1.25%
2020/07/06	0	0.00	6	32.73	32.75	-6	561	-1.07%
2020/07/03	1	31.65	0	0.00	31.75	1	561	0.18%
2020/07/01	2	32.15	0	0.00	32.10	2	554	0.36%
2020/06/18	0	0.00	2	30.50	30.40	-2	546	-0.37%
2020/06/17	0	0.00	1	31.25	30.80	-1	540	-0.19%
2020/06/16	0	0.00	2	31.10	31.15	-2	541	-0.37%
2020/06/12	1	30.10	0	0.00	30.90	1	555	0.18%
2020/06/11	2	31.73	0	0.00	31.00	2	555	0.36%
2020/06/09	4	32.98	4	33.53	32.65	0	556	0.00%
2020/06/08	8	33.09	0	0.00	32.95	8	552	1.45%
2020/06/05	3	34.25	6	34.03	34.00	-3	531	-0.56%
2020/06/04	1	32.55	3	32.73	32.80	-2	495	-0.40%
2020/06/03	6	32.95	4	32.36	33.30	2	472	0.42%
2020/05/27	0	0.00	5	29.90	30.15	-5	402	-1.24%
2020/05/25	1	29.40	1	29.40	29.45	0	400	0.00%
2020/05/11	1	30.60	0	0.00	30.50	1	376	0.27%
2020/05/06	0	0.00	10	31.15	30.80	-10	349	-2.87%
2020/05/05	0	0.00	4	30.55	29.50	-4	319	-1.25%
2020/05/04	3	30.20	5	30.21	30.60	-2	277	-0.72%
2020/04/07	0	0.00	10	23.10	23.10	-10	273	-3.66%
2020/03/31	0	0.00	6	20.50	20.45	-6	267	-2.24%
2020/03/27	2	20.30	0	0.00	20.10	2	273	0.73%
2020/03/25	4	19.30	0	0.00	19.40	4	267	1.49%
2020/03/13	2	22.00	0	0.00	21.90	2	239	0.84%
2020/03/11	1	25.90	0	0.00	25.85	1	224	0.45%
2020/03/10	1	26.00	0	0.00	26.35	1	222	0.45%
2020/02/21	0	0.00	1	28.00	27.95	-1	222	-0.45%
2020/01/20	10	30.75	0	0.00	31.10	10	231	4.33%
2019/12/09	1	31.10	1	30.90	30.70	0	196	0.00%
2019/12/06	0	0.00	1	30.60	30.60	-1	193	-0.52%
2019/11/15	0	0.00	3	29.95	29.80	-3	174	-1.72%
2019/11/08	0	0.00	2	29.65	29.70	-2	167	-1.19%
2019/11/07	0	0.00	1	29.80	29.75	-1	165	-0.61%
2019/11/06	1	29.80	0	0.00	29.90	1	162	0.61%
2019/11/04	0	0.00	5	30.10	30.20	-5	154	-3.23%
2019/10/30	5	30.30	0	0.00	30.30	5	152	3.28%
2019/10/18	1	30.05	0	0.00	30.05	1	168	0.59%
2019/09/11	2	29.05	0	0.00	29.05	2	182	1.10%
2019/08/16	1	28.10	1	28.50	28.40	0	188	0.00%
2019/08/01	1	29.50	1	29.70	29.55	0	268	0.00%
2019/07/30	1	29.80	3	29.47	29.40	-2	269	-0.74%
2019/07/29	1	29.95	1	29.85	29.80	0	269	0.00%
2019/07/25	11	31.95	1	32.15	31.95	10	265	3.76%
2019/07/17	1	32.50	0	0.00	32.45	1	271	0.37%
2019/07/15	0	0.00	5	32.62	32.65	-5	280	-1.78%
2019/07/11	0	0.00	2	33.20	33.20	-2	288	-0.69%
2019/07/10	0	0.00	1	33.15	33.35	-1	291	-0.34%
2019/07/04	1	32.45	0	0.00	32.45	1	308	0.32%
2019/07/02	0	0.00	10	32.30	32.40	-10	316	-3.16%
2019/06/24	0	0.00	2	31.40	31.40	-2	337	-0.59%
2019/06/05	1	29.00	1	29.00	29.00	0	376	0.00%
2019/06/04	1	29.05	1	29.00	29.00	0	381	0.00%
2019/05/31	1	28.45	1	28.75	28.80	0	407	0.00%
2019/05/28	1	28.10	1	28.30	28.35	0	451	0.00%
2019/05/27	1	28.20	1	28.20	28.20	0	457	0.00%
2019/05/23	1	28.05	1	28.50	27.90	0	479	0.00%
2019/05/21	1	27.70	0	0.00	28.35	1	496	0.20%
2019/05/20	0	0.00	1	27.70	27.80	-1	501	-0.20%
2019/05/17	1	28.00	3	28.05	27.70	-2	509	-0.39%
2019/05/16	0	0.00	1	28.35	28.30	-1	523	-0.19%
2019/05/14	4	28.00	2	26.85	28.10	2	599	0.33%
2019/05/13	11	28.04	20	27.80	27.80	-9	603	-1.49%
2019/05/10	2	31.15	1	31.55	30.85	1	564	0.18%
2019/05/09	6	32.00	0	0.00	31.55	6	561	1.07%
2019/05/08	1	32.10	1	32.40	32.50	0	559	0.00%
2019/05/06	4	32.60	1	32.60	32.50	3	567	0.53%
2019/05/02	0	0.00	2	33.40	33.55	-2	570	-0.35%
2019/04/30	3	32.80	0	0.00	32.80	3	568	0.53%
2019/04/26	0	0.00	4	33.40	33.20	-4	568	-0.70%
2019/04/25	1	33.20	1	33.50	33.70	0	566	0.00%
2019/04/24	0	0.00	1	33.05	33.10	-1	553	-0.18%
2019/04/23	0	0.00	1	31.95	32.15	-1	544	-0.18%
2019/04/22	15	32.16	0	0.00	32.10	15	540	2.77%
2019/04/18	1	32.60	0	0.00	32.35	1	536	0.19%
2019/04/15	0	0.00	1	32.65	32.65	-1	555	-0.18%
2019/04/11	0	0.00	1	33.75	33.60	-1	549	-0.18%
2019/04/10	1	34.20	0	0.00	33.90	1	546	0.18%
2019/04/08	3	33.92	2	33.80	33.75	1	545	0.18%
2019/04/02	2	33.73	0	0.00	33.80	2	548	0.36%
2019/03/29	1	34.10	0	0.00	34.05	1	561	0.18%
2019/03/20	1	34.40	0	0.00	34.25	1	667	0.15%
2019/03/19	0	0.00	1	34.45	34.40	-1	701	-0.14%
2019/03/18	2	34.18	1	34.25	34.20	1	726	0.14%
2019/03/14	1	33.95	1	34.10	34.10	0	825	0.00%
2019/03/13	1	34.35	9	34.47	33.90	-8	875	-0.91%
2019/03/12	2	34.95	0	0.00	34.35	2	884	0.23%
2019/03/08	5	34.10	0	0.00	34.50	5	922	0.54%
2019/03/06	19	35.38	10	35.15	34.60	9	947	0.95%
2019/03/05	3	35.60	0	0.00	35.50	3	941	0.32%
2019/03/04	1	36.30	0	0.00	36.25	1	960	0.10%
2019/02/27	0	0.00	8	36.10	36.10	-8	953	-0.84%
2019/02/26	3	35.67	1	35.55	35.50	2	933	0.21%
2019/02/25	7	35.94	0	0.00	35.80	7	940	0.74%
2019/02/22	0	0.00	1	35.25	35.50	-1	937	-0.11%
2019/02/21	1	35.35	0	0.00	35.45	1	995	0.10%
2019/02/20	5	35.55	0	0.00	35.60	5	1,024	0.49%
2019/02/19	0	0.00	5	35.20	35.30	-5	1,017	-0.49%
2019/02/15	0	0.00	2	35.33	34.85	-2	1,011	-0.20%
2019/02/14	10	35.62	15	35.88	35.65	-5	1,008	-0.50%
2019/02/12	1	33.30	0	0.00	34.00	1	966	0.10%
2019/01/30	10	32.74	0	0.00	32.80	10	963	1.04%
2019/01/11	1	33.00	1	32.85	32.85	0	1,108	0.00%
2019/01/10	4	33.25	4	33.00	33.00	0	1,114	0.00%
2019/01/08	0	0.00	1	33.20	33.25	-1	1,157	-0.09%
2019/01/04	1	31.70	0	0.00	31.55	1	1,185	0.08%
2018/12/27	0	0.00	1	33.00	32.85	-1	1,311	-0.08%
2018/12/26	0	0.00	2	32.78	32.55	-2	1,326	-0.15%
2018/12/24	1	34.20	0	0.00	33.60	1	1,386	0.07%
2018/12/20	10	33.60	1	33.60	33.60	9	1,414	0.64%
2018/12/19	6	33.78	6	33.33	33.30	0	1,420	0.00%
2018/12/18	2	34.10	4	33.70	33.70	-2	1,490	-0.13%
2018/12/17	5	35.37	1	34.50	34.40	4	1,498	0.27%
2018/12/12	1	35.70	0	0.00	35.40	1	1,611	0.06%
2018/12/11	10	35.00	1	35.25	34.90	9	1,658	0.54%
2018/12/10	8	35.79	45	35.65	35.55	-37	1,687	-2.19%
2018/12/07	3	34.23	3	34.60	34.80	0	1,667	0.00%
2018/12/06	21	35.15	0	0.00	33.30	21	1,759	1.19%
2018/12/05	0	0.00	1	34.60	34.70	-1	1,832	-0.05%
2018/12/04	2	34.60	3	34.75	34.05	-1	1,894	-0.05%
2018/11/28	1	33.15	0	0.00	33.35	1	2,636	0.04%
2018/11/27	4	33.73	11	33.75	33.35	-7	2,810	-0.25%
2018/11/23	9	32.12	9	32.40	32.15	0	3,034	0.00%
2018/11/22	1	32.65	1	33.30	32.15	0	3,053	0.00%
2018/11/21	10	32.88	10	33.03	32.80	0	3,068	0.00%
2018/11/20	10	33.30	10	33.31	33.25	0	3,102	0.00%
2018/11/13	2	30.05	0	0.00	30.30	2	3,678	0.05%
2018/11/12	11	30.16	0	0.00	29.60	11	3,932	0.28%
2018/11/06	1	30.95	0	0.00	30.80	1	4,031	0.02%
2018/11/01	2	31.60	0	0.00	31.30	2	4,010	0.05%
2018/10/24	0	0.00	1	32.10	32.10	-1	4,000	-0.02%
2018/10/19	0	0.00	12	31.97	32.40	-12	3,983	-0.30%
2018/10/18	0	0.00	1	32.80	32.80	-1	3,975	-0.03%
2018/10/17	0	0.00	3	34.15	32.95	-3	3,970	-0.08%
2018/10/15	10	32.65	3	32.70	32.70	7	3,933	0.18%
2018/10/12	1	31.40	3	31.70	31.75	-2	3,941	-0.05%
2018/10/11	0	0.00	1	32.55	32.50	-1	3,961	-0.03%
2018/10/09	6	36.15	2	36.40	36.10	4	3,949	0.10%
2018/10/08	1	37.30	0	0.00	37.45	1	3,962	0.03%
2018/10/05	0	0.00	2	36.20	37.30	-2	3,989	-0.05%
2018/10/04	1	38.60	0	0.00	38.60	1	3,942	0.03%
2018/10/03	1	39.25	0	0.00	38.90	1	3,925	0.03%
2018/10/02	3	40.18	4	40.21	39.80	-1	3,899	-0.03%
2018/10/01	0	0.00	3	39.08	39.30	-3	3,850	-0.08%
2018/09/28	3	39.65	1	39.05	39.10	2	3,845	0.05%
2018/09/27	2	40.70	0	0.00	39.85	2	3,827	0.05%
2018/09/26	1	40.10	0	0.00	40.30	1	3,796	0.03%
2018/09/25	5	40.20	1	40.20	39.95	4	3,778	0.11%
2018/09/20	1	37.90	0	0.00	38.20	1	3,682	0.03%
2018/09/19	7	39.39	4	38.74	38.25	3	3,644	0.08%
2018/09/18	5	39.41	4	39.60	39.00	1	3,597	0.03%
2018/09/17	5	41.27	6	41.08	40.85	-1	3,515	-0.03%
2018/09/14	3	42.92	0	0.00	42.85	3	3,433	0.09%
2018/09/13	4	43.73	12	43.32	42.75	-8	3,381	-0.24%
2018/09/12	16	43.57	1	44.50	44.70	15	3,314	0.45%
2018/09/11	8	43.94	19	44.51	45.00	-11	3,213	-0.34%
2018/09/10	2	43.20	3	42.03	41.90	-1	3,093	-0.03%
2018/09/07	14	43.58	4	43.93	43.45	10	3,027	0.33%
2018/09/06	26	45.94	25	46.00	43.95	1	2,903	0.03%
2018/09/05	0	0.00	3.2	45.48	45.00	-3.2	2,531	-0.13%
2018/09/04	20	45.35	27	45.36	46.00	-7	2,518	-0.28%
2018/09/03	11	43.91	19	44.54	43.95	-8	2,366	-0.34%
2018/08/31	6	43.61	17	43.52	43.85	-11	2,195	-0.50%
2018/08/30	8	42.19	0	0.00	42.35	8	2,094	0.38%
2018/08/29	2	40.20	1	40.45	40.60	1	2,024	0.05%
2018/08/28	4	39.94	7	39.90	39.80	-3	2,008	-0.15%
2018/08/27	6	39.62	2	39.73	40.25	4	1,993	0.20%
2018/08/24	6	39.81	4	39.76	39.10	2	1,960	0.10%
2018/08/23	14	42.93	4	42.69	41.20	10	1,910	0.52%
2018/08/22	10	43.46	10	43.36	42.90	0	1,888	0.00%
2018/08/21	10	43.27	12	43.20	43.55	-2	1,802	-0.11%
2018/08/20	4	42.16	4	42.99	42.05	0	1,618	0.00%
2018/08/17	9	42.24	23	42.06	41.40	-14	1,440	-0.97%
2018/08/16	4	40.58	5	39.55	40.80	-1	1,178	-0.08%
2018/08/15	3	39.22	10	39.50	39.05	-7	1,117	-0.63%
2018/08/14	0	0.00	1	38.70	38.50	-1	1,075	-0.09%
2018/08/13	2	37.95	1	39.00	38.25	1	1,079	0.09%
2018/08/10	1	38.25	3	38.53	38.25	-2	1,049	-0.19%
2018/08/09	1	38.40	0	0.00	38.40	1	1,052	0.10%
2018/08/08	2	38.55	1	39.25	38.50	1	1,057	0.09%
2018/08/06	1	38.20	0	0.00	38.20	1	1,070	0.09%
2018/08/03	1	38.65	0	0.00	38.60	1	1,081	0.09%
2018/08/02	2	38.30	1	38.15	38.05	1	1,065	0.09%
2018/08/01	0	0.00	1	37.55	37.35	-1	1,035	-0.10%
2018/07/31	2	37.55	2	37.25	37.30	0	1,063	0.00%
2018/07/30	1	37.55	1	37.60	37.50	0	1,079	0.00%
2018/07/27	0	0.00	1	37.90	37.90	-1	1,083	-0.09%
2018/07/26	1	37.45	1	37.70	37.45	0	1,087	0.00%
2018/07/25	1	37.35	0	0.00	37.35	1	1,088	0.09%
2018/07/24	0	0.00	3	37.68	37.50	-3	1,090	-0.28%
2018/07/23	11	37.21	0	0.00	37.15	11	1,097	1.00%
2018/07/20	1	37.60	5	37.90	37.60	-4	1,101	-0.36%
2018/07/18	1	40.20	4	40.20	40.50	-3	1,100	-0.27%
2018/07/17	0	0.00	2	39.75	39.55	-2	1,057	-0.19%
2018/07/16	3	39.90	0	0.00	40.15	3	1,050	0.29%
2018/07/13	1	40.15	10	40.00	40.25	-9	1,016	-0.89%
2018/07/12	0	0.00	4	38.19	38.35	-4	980	-0.41%
2018/07/11	1	37.05	1	37.55	37.80	0	991	0.00%
2018/07/10	0	0.00	2	37.50	37.45	-2	1,040	-0.19%
2018/07/06	10	36.90	7	37.11	36.90	3	1,062	0.28%
2018/07/05	3	37.33	1	37.75	37.10	2	1,087	0.18%
2018/07/04	1	37.90	0	0.00	37.90	1	1,116	0.09%
2018/07/03	6	38.08	1	37.70	37.70	5	1,135	0.44%
2018/06/29	6	37.80	3	37.65	37.60	3	1,138	0.26%
2018/06/28	1	37.15	0	0.00	37.15	1	1,141	0.09%
2018/06/26	2	37.35	0	0.00	37.40	2	1,160	0.17%
2018/06/21	1	37.75	0	0.00	37.95	1	1,174	0.09%
2018/06/20	2	38.15	10	38.93	38.05	-8	1,187	-0.67%
2018/06/19	6	38.97	0	0.00	38.90	6	1,197	0.50%
2018/06/14	4	40.01	4	39.59	39.55	0	1,215	0.00%
2018/06/13	5	41.50	5	40.10	40.10	0	1,218	0.00%
2018/06/12	10	40.57	6	40.72	40.60	4	1,226	0.33%
2018/06/11	2	39.80	0	0.00	39.40	2	1,138	0.18%
2018/06/08	0	0.00	1	39.10	39.20	-1	1,259	-0.08%
2018/06/07	16	40.80	20	40.40	39.55	-4	1,281	-0.31%
2018/06/06	1	40.00	3	39.80	39.10	-2	1,254	-0.16%
2018/06/04	3	38.70	0	0.00	38.65	3	1,283	0.23%
2018/06/01	0	0.00	3	39.07	38.80	-3	1,297	-0.23%
2018/05/31	5	39.11	3	38.50	38.25	2	1,297	0.15%
2018/05/30	5	38.60	25	38.64	39.20	-20	1,278	-1.56%
2018/05/29	1	36.70	0	0.00	36.70	1	1,197	0.08%
2018/05/28	0	0.00	1	37.35	37.15	-1	1,222	-0.08%
2018/05/25	11	37.01	2	37.00	36.90	9	1,239	0.73%
2018/05/24	0	0.00	30	37.37	37.25	-30	1,253	-2.39%
2018/05/23	1	37.40	0	0.00	37.25	1	1,337	0.07%
2018/05/22	10	37.95	2	38.15	37.35	8	1,407	0.57%
2018/05/18	2	37.35	2	37.40	37.30	0	1,437	0.00%
2018/05/15	32	37.56	10	37.48	37.50	22	1,507	1.46%
2018/05/14	1	38.30	1	38.35	38.20	0	1,575	0.00%
2018/05/11	3	38.62	0	0.00	38.00	3	1,589	0.19%
2018/05/10	4	38.86	0	0.00	38.85	4	1,587	0.25%
2018/05/09	2	39.30	0	0.00	39.25	2	1,604	0.12%
2018/05/08	8	39.20	3	39.75	39.25	5	1,660	0.30%
2018/05/07	0	0.00	2	39.30	39.90	-2	1,679	-0.12%
2018/05/04	1	37.55	0	0.00	38.60	1	1,722	0.06%
2018/04/30	0	0.00	3	38.85	38.80	-3	1,841	-0.16%
2018/04/27	2	38.00	0	0.00	38.40	2	1,919	0.10%
2018/04/26	3	38.33	0	0.00	38.00	3	2,058	0.15%
2018/04/25	2	38.50	2	38.80	38.90	0	2,174	0.00%
2018/04/24	3	38.43	1	38.80	38.65	2	2,774	0.07%
2018/04/23	2	40.20	0	0.00	39.90	2	3,072	0.07%
2018/04/20	2	40.65	0	0.00	40.65	2	3,076	0.07%
2018/04/19	0	0.00	4	41.35	41.00	-4	3,071	-0.13%
2018/04/18	14	40.89	4	40.70	40.60	10	3,097	0.32%
2018/04/17	3	40.60	0	0.00	40.50	3	3,105	0.10%
2018/04/16	0	0.00	1	42.00	41.40	-1	3,106	-0.03%
2018/04/13	1	40.80	0	0.00	40.80	1	3,074	0.03%
2018/04/11	1	41.30	0	0.00	41.35	1	3,096	0.03%
2018/04/03	0	0.00	1	40.05	39.90	-1	3,147	-0.03%
2018/04/02	0	0.00	3	39.68	39.55	-3	3,148	-0.10%
2018/03/31	2	39.45	4	39.78	39.45	-2	3,164	-0.06%
2018/03/30	0	0.00	1	39.70	39.50	-1	3,175	-0.03%
2018/03/29	4	39.51	0	0.00	39.15	4	3,210	0.12%
2018/03/28	1	39.75	0	0.00	39.75	1	3,214	0.03%
2018/03/26	1	40.10	0	0.00	40.15	1	3,263	0.03%
2018/03/23	1	39.75	1	39.80	39.75	0	3,279	0.00%
2018/03/22	5	40.56	0	0.00	40.80	5	3,301	0.15%
2018/03/20	2	41.28	0	0.00	40.95	2	3,378	0.06%
2018/03/16	1	42.30	3	42.80	42.25	-2	3,648	-0.05%
2018/03/15	0	0.00	1	42.25	42.25	-1	3,781	-0.03%
2018/03/14	7	42.89	1	43.45	42.40	6	3,863	0.16%
2018/03/13	0	0.00	10	41.55	41.30	-10	3,910	-0.26%
2018/03/12	5	42.00	5	41.30	41.30	0	4,232	0.00%
2018/03/09	11	41.60	3	41.70	41.60	8	4,269	0.19%
2018/03/08	0	0.00	1	40.65	40.30	-1	4,244	-0.02%
2018/03/07	1	40.75	10	39.85	39.75	-9	4,250	-0.21%
2018/03/06	2	41.35	0	0.00	41.05	2	4,254	0.05%
2018/03/02	0	0.00	5	41.50	41.40	-5	4,264	-0.12%
2018/03/01	0	0.00	2	41.83	42.05	-2	4,299	-0.05%
2018/02/27	2	41.15	1	42.10	41.05	1	4,280	0.02%
2018/02/26	0	0.00	1	42.40	41.70	-1	4,283	-0.02%
2018/02/23	1	42.40	1	42.45	42.10	0	4,274	0.00%
2018/02/22	2	41.90	11	40.22	41.60	-9	4,244	-0.21%
2018/02/21	1	39.50	1	39.00	39.75	0	4,195	0.00%
2018/02/12	2	37.95	1	38.00	37.80	1	4,185	0.02%
2018/02/09	1	37.85	0	0.00	37.90	1	4,216	0.02%
2018/02/08	0	0.00	1	38.75	39.00	-1	4,233	-0.02%
2018/02/07	7	38.94	5	39.13	38.10	2	4,301	0.05%
2018/02/06	14	36.92	7	39.16	37.30	7	4,293	0.16%
2018/02/05	3	40.60	5	39.27	40.80	-2	4,239	-0.05%
2018/02/02	7	42.39	6	42.01	41.90	1	4,255	0.02%
2018/02/01	1	42.65	3	42.68	42.10	-2	4,304	-0.05%
2018/01/31	9	42.22	10	42.16	42.50	-1	4,375	-0.02%
2018/01/30	5	42.10	3	42.55	41.80	2	4,354	0.05%
2018/01/29	5	42.37	2	42.58	42.20	3	4,369	0.07%
2018/01/26	2	42.03	1	42.40	42.10	1	4,452	0.02%
2018/01/25	8	43.63	10	44.09	42.80	-2	4,448	-0.04%
2018/01/24	5	42.85	5	43.01	42.90	0	4,453	0.00%
2018/01/23	7	45.26	6	44.03	43.60	1	4,506	0.02%
2018/01/22	13	44.88	4	45.03	45.10	9	4,513	0.20%
2018/01/19	1	43.10	73	42.53	43.10	-72	4,447	-1.62%
2018/01/18	121	45.98	49	45.57	44.70	72	4,372	1.65%	大買/
2018/01/17	13	41.94	47	43.25	44.10	-34	3,819	-0.89%
2018/01/15	0	0.00	1	39.55	39.40	-1	3,586	-0.03%
2018/01/12	2	39.35	5	39.61	39.75	-3	3,637	-0.08%
2018/01/11	2	38.73	1	39.00	38.65	1	3,763	0.03%
2018/01/10	2	39.10	8	39.25	39.10	-6	3,852	-0.16%
2018/01/09	1	40.25	1	39.85	39.85	0	3,958	0.00%
2018/01/08	31	40.02	1	40.50	39.80	30	4,004	0.75%
2018/01/04	0	0.00	15	41.68	41.10	-15	4,174	-0.36%
2018/01/03	16	40.91	1	41.30	41.40	15	4,268	0.35%
2018/01/02	1	39.25	8	39.60	40.50	-7	4,369	-0.16%