加百裕 (3323)-凱基-中山券商分點個股進出

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
32.85
漲跌
▼0.45
漲幅
-1.35%
成交量
5,230張
產業
上櫃電腦及週邊類股
267人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

加百裕 (3323)籌碼相關－凱基-中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

凱基-中山券商分點個股進出
凱基-中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
2024/12/17	1	33.00	1	33.00	32.85	0	12,828	0.00%
2024/12/13	8	34.52	18	34.71	34.90	-10	12,555	-0.08%
2024/12/12	0	0.00	11	34.41	34.35	-11	12,063	-0.09%
2024/12/11	26.1	36.91	25	37.00	36.00	1.1	11,855	0.01%
2024/12/10	12	38.04	9	37.97	36.95	3	11,540	0.03%
2024/12/09	2	40.83	1	38.40	38.20	1	11,219	0.01%
2024/12/06	28	43.88	16	43.15	42.05	12	10,898	0.11%
2024/12/05	29	45.38	19	45.59	44.60	10	10,548	0.09%
2024/12/04	40	43.92	60	45.68	45.60	-20	9,418	-0.21%
2024/12/03	41.4	42.05	49.2	42.28	43.00	-7.8	8,096	-0.10%
2024/12/02	109	43.19	94	43.47	43.00	15	7,579	0.20%	大買/
2024/11/29	11	38.99	10	39.80	41.00	1	5,682	0.02%
2024/11/28	1	39.45	21	38.10	37.30	-20	4,927	-0.41%
2024/11/27	24	41.19	22	41.30	40.20	2	4,529	0.04%
2024/11/26	38	39.20	51	39.38	40.75	-13	3,592	-0.36%
2024/11/25	6	37.81	6	38.20	38.85	0	2,498	0.00%
2024/11/22	21	37.45	7	36.88	35.35	14	2,223	0.63%
2024/11/21	0	0.00	3	34.92	35.35	-3	1,465	-0.20%
2024/11/20	6	32.53	4	32.98	32.15	2	1,202	0.17%
2024/11/19	10	32.65	14	33.24	34.20	-4	846	-0.47%
2024/11/18	0	0.00	2.2	31.01	31.10	-2.2	663	-0.34%
2024/11/15	20	29.27	6	29.59	28.30	14	555	2.52%
2024/11/14	0	0.00	4	30.70	30.70	-4	348	-1.15%
2024/10/25	0	0.00	2	26.45	26.45	-2	215	-0.93%
2024/07/19	1	27.15	0	0.00	27.15	1	666	0.15%
2024/07/15	1	29.35	3	29.13	29.20	-2	648	-0.31%
2024/07/12	0	0.00	3	29.85	29.80	-3	640	-0.47%
2024/07/08	1	31.80	0	0.00	31.80	1	545	0.18%
2024/07/05	5	31.91	0	0.00	32.70	5	511	0.98%
2024/07/03	0	0.00	5	29.57	30.35	-5	328	-1.52%
2024/06/26	2	27.20	0	0.00	26.80	2	296	0.67%
2024/06/07	2	27.85	2	28.40	27.85	0	303	0.00%
2024/06/03	2	27.70	0	0.00	27.70	2	284	0.70%
2024/05/31	0	0.00	2	28.20	27.90	-2	283	-0.71%
2024/05/22	0	0.00	2	29.20	28.35	-2	251	-0.79%
2024/05/21	2	28.20	0	0.00	28.20	2	212	0.94%
2024/05/16	0	0.00	1	25.25	25.65	-1	180	-0.55%
2024/05/15	0	0.00	1	24.85	24.95	-1	178	-0.56%
2024/05/14	0	0.00	3	24.80	24.70	-3	180	-1.66%
2024/05/13	0	0.00	2	24.80	24.70	-2	185	-1.08%
2024/05/09	0	0.00	6	24.72	24.55	-6	187	-3.19%
2024/04/30	1	25.00	0	0.00	24.90	1	183	0.54%
2024/04/09	0	26.95	0	0.00	26.40	0	170	0.00%
2024/04/08	0	26.80	0	0.00	26.70	0	166	0.00%
2024/04/01	0	26.00	0	0.00	26.10	0	167	0.00%
2024/03/04	0	0.00	1	27.65	27.60	-1	150	-0.67%
2024/02/21	0	0.00	1	28.10	28.00	-1	156	-0.64%
2024/02/01	0	0.00	6	27.70	27.80	-6	141	-4.23%
2024/01/31	6	28.00	0	0.00	28.00	6	141	4.25%
2024/01/12	2	28.85	0	0.00	28.80	2	143	1.39%
2024/01/02	1	29.40	0	0.00	29.35	1	149	0.67%
2023/11/30	0	0.00	3	29.20	29.25	-3	248	-1.21%
2023/11/24	0	0.00	1	29.00	29.50	-1	252	-0.40%
2023/11/17	0	0.00	2	28.75	28.75	-2	249	-0.80%
2023/09/11	0	0.00	10	31.28	31.25	-10	351	-2.85%
2023/09/07	0	0.00	6	29.78	31.25	-6	328	-1.83%
2023/09/05	0	0.00	6	30.00	30.00	-6	318	-1.88%
2023/09/01	1	30.40	0	0.00	30.20	1	328	0.30%
2023/08/29	5	29.30	0	0.00	29.25	5	361	1.38%
2023/08/22	1	29.70	0	0.00	29.60	1	436	0.23%
2023/08/14	6	31.55	0	0.00	31.55	6	421	1.42%
2023/08/09	5	34.30	0	0.00	33.75	5	401	1.25%
2023/07/26	0	0.00	1	31.45	31.00	-1	345	-0.29%
2023/07/03	0	0.00	5	35.51	35.40	-5	370	-1.35%
2023/06/27	5	34.50	0	0.00	34.50	5	364	1.37%
2023/06/14	1	35.90	0	0.00	36.00	1	347	0.29%
2023/06/12	0	0.00	10	35.35	35.35	-10	341	-2.93%
2023/06/09	10	35.65	0	0.00	35.45	10	339	2.95%
2023/06/08	45	36.30	45	35.67	35.60	0	334	0.00%
2023/06/02	0	0.00	5	36.06	35.60	-5	324	-1.54%
2023/05/30	6	34.95	2	35.50	34.70	4	288	1.39%
2023/05/26	1	33.00	9	33.10	33.05	-8	232	-3.45%
2023/05/25	0	0.00	1	33.25	33.25	-1	233	-0.43%
2023/05/24	0	0.00	1	33.40	33.60	-1	234	-0.43%
2023/05/18	0	0.00	2	32.80	32.75	-2	238	-0.84%
2023/05/10	1	32.75	0	0.00	32.65	1	237	0.42%
2023/05/05	0	0.00	1	33.80	33.65	-1	236	-0.42%
2023/04/20	1	35.10	0	0.00	34.85	1	233	0.43%
2023/04/18	0	0.00	6	35.75	35.75	-6	229	-2.61%
2023/04/13	0	0.00	14	35.80	35.65	-14	196	-7.12%
2023/04/12	1	34.30	0	0.00	34.65	1	181	0.55%
2023/04/11	0	0.00	4	34.23	34.30	-4	177	-2.25%
2023/04/07	0	34.10	0	0.00	34.00	0	173	0.00%
2023/04/06	0	34.40	0	0.00	34.00	0	174	0.00%
2023/03/28	0	34.50	0	0.00	33.70	0	174	0.00%
2023/03/08	0	0.00	1	36.25	36.30	-1	180	-0.55%
2023/03/07	5	36.15	0	0.00	36.10	5	185	2.70%
2023/02/21	9	35.25	0	0.00	35.30	9	168	5.34%
2023/02/20	1	35.25	0	0.00	35.15	1	167	0.60%
2023/02/03	0	0.00	1	35.40	35.50	-1	252	-0.40%
2023/02/02	0	0.00	1	35.35	35.40	-1	250	-0.40%
2023/02/01	0	0.00	5	33.80	34.10	-5	239	-2.09%
2023/01/30	0	0.00	5	33.08	33.20	-5	236	-2.11%
2023/01/13	0	0.00	1	33.35	33.00	-1	236	-0.42%
2022/12/16	0	0.00	5	34.20	34.25	-5	267	-1.87%
2022/12/09	1	34.20	0	0.00	34.20	1	307	0.32%
2022/12/07	1	34.15	1	34.35	34.10	0	309	0.00%
2022/12/06	2	34.85	0	0.00	34.80	2	309	0.65%
2022/12/02	2	36.20	0	0.00	36.20	2	302	0.66%
2022/11/29	0	0.00	1	35.70	35.40	-1	283	-0.35%
2022/11/24	1	34.60	3	34.62	34.55	-2	276	-0.72%
2022/11/23	0	0.00	1	34.35	34.45	-1	278	-0.36%
2022/11/21	0	0.00	1	34.30	34.10	-1	293	-0.34%
2022/11/18	1	34.30	0	0.00	34.10	1	295	0.34%
2022/11/17	0	0.00	2	34.63	34.75	-2	292	-0.68%
2022/11/16	1	34.30	0	0.00	34.15	1	289	0.35%
2022/11/15	0	0.00	4	34.70	34.60	-4	289	-1.38%
2022/11/11	2	34.58	1	34.90	34.05	1	284	0.35%
2022/11/09	1	36.00	5	36.01	35.80	-4	268	-1.49%
2022/10/24	2	30.40	0	0.00	29.95	2	206	0.97%
2022/10/13	1	29.90	0	0.00	28.45	1	207	0.48%
2022/09/28	10	33.30	0	0.00	32.35	10	211	4.74%
2022/09/06	1	34.50	0	0.00	34.55	1	195	0.51%
2022/09/01	1	35.25	1	35.05	34.95	0	243	0.00%
2022/08/31	0	0.00	1	36.10	35.70	-1	250	-0.40%
2022/08/26	1	36.85	5	36.40	36.15	-4	249	-1.60%
2022/08/25	5	35.35	0	0.00	35.40	5	235	2.12%
2022/08/17	0	0.00	1	34.90	34.90	-1	233	-0.43%
2022/08/02	1	32.00	0	0.00	31.75	1	232	0.43%
2022/08/01	0	0.00	1	32.50	32.35	-1	236	-0.42%
2022/07/21	0	0.00	1	33.80	34.20	-1	237	-0.42%
2022/07/20	0	0.00	3	34.05	34.00	-3	232	-1.29%
2022/07/19	1	33.60	0	0.00	33.90	1	236	0.42%
2022/07/18	0	0.00	7	33.81	33.80	-7	237	-2.95%
2022/07/14	0	0.00	1	33.20	33.20	-1	242	-0.41%
2022/07/13	0	0.00	2	32.95	32.80	-2	240	-0.83%
2022/07/12	5	31.95	0	0.00	31.90	5	241	2.07%
2022/07/06	0	0.00	12	32.52	31.80	-12	238	-5.02%
2022/07/01	1	31.70	0	0.00	30.60	1	242	0.41%
2022/06/30	1	33.60	0	0.00	33.30	1	238	0.42%
2022/06/23	1	33.30	0	0.00	33.90	1	286	0.35%
2022/06/22	2	34.80	0	0.00	34.10	2	290	0.69%
2022/06/21	1	35.35	2	35.55	35.45	-1	320	-0.31%
2022/06/20	1	36.25	0	0.00	35.30	1	323	0.31%
2022/06/10	1	38.65	0	0.00	38.25	1	275	0.36%
2022/05/23	0	0.00	2	36.98	36.80	-2	289	-0.69%
2022/05/19	0	0.00	0	35.30	35.65	0	284	0.00%
2022/05/09	10	35.89	0	0.00	35.70	10	301	3.32%
2022/05/03	0	0.00	0	37.50	37.10	0	312	0.00%
2022/04/22	0	0.00	10	39.24	39.20	-10	326	-3.07%
2022/04/20	0	0.00	1	39.10	39.65	-1	335	-0.30%
2022/04/14	1	39.20	4	39.20	39.05	-3	371	-0.81%
2022/04/11	0	0.00	3	38.90	39.00	-3	427	-0.70%
2022/03/31	13	41.32	0	0.00	41.55	13	422	3.08%
2022/03/24	0	0.00	2	42.00	41.75	-2	432	-0.46%
2022/03/02	0	0.00	12	40.31	40.20	-12	488	-2.45%
2022/02/25	10	40.24	0	0.00	40.15	10	497	2.01%
2022/02/21	0	40.98	0	0.00	40.90	0	608	0.00%
2022/01/26	1	39.20	0	0.00	39.50	1	769	0.13%
2022/01/18	1	41.25	0	0.00	41.00	1	1,399	0.07%
2022/01/13	0	0.00	2	40.90	40.95	-2	1,607	-0.12%
2022/01/06	0	0.00	1	44.25	43.20	-1	1,649	-0.06%
2022/01/03	3	43.70	0	0.00	43.30	3	1,699	0.18%
2021/12/29	0	0.00	1	42.20	42.15	-1	1,849	-0.05%
2021/12/14	1	41.20	0	0.00	41.15	1	1,847	0.05%
2021/12/02	6	42.63	2	42.25	42.05	4	1,895	0.21%
2021/11/30	0	42.75	0	0.00	42.60	0	1,898	0.00%
2021/11/23	0	0.00	1	43.10	42.10	-1	1,891	-0.05%
2021/11/22	3	42.70	0	0.00	42.45	3	1,884	0.16%
2021/11/19	1	44.30	0	0.00	43.05	1	1,884	0.05%
2021/11/18	0	0.00	1	43.90	43.85	-1	1,839	-0.05%
2021/11/17	1	42.55	0	0.00	42.40	1	1,810	0.06%
2021/11/12	0	0.00	1	42.30	41.95	-1	1,802	-0.06%
2021/11/10	0	0.00	6	41.85	41.95	-6	1,811	-0.33%
2021/11/09	6	41.95	0	0.00	41.50	6	1,820	0.33%
2021/11/05	0	0.00	3	43.70	43.35	-3	1,815	-0.17%
2021/11/02	2	44.10	3	44.20	44.55	-1	1,924	-0.05%
2021/11/01	0	0.00	2	46.35	47.05	-2	1,868	-0.11%
2021/10/29	5	47.11	1	47.90	46.35	4	1,850	0.22%
2021/10/28	1	45.60	0	0.00	45.60	1	1,823	0.05%
2021/10/27	4	46.73	0	0.00	46.95	4	1,831	0.22%
2021/10/26	15	46.41	8	46.04	45.95	7	1,743	0.40%
2021/10/25	2	45.25	6	42.83	44.75	-4	1,511	-0.26%
2021/10/22	1	40.05	5	40.75	41.15	-4	1,356	-0.29%
2021/10/19	10	40.53	0	0.00	40.80	10	1,410	0.71%
2021/10/18	0	0.00	10	39.00	39.90	-10	1,462	-0.68%
2021/10/12	2	40.25	2	40.28	40.35	0	1,838	0.00%
2021/10/08	2	39.45	1	39.50	40.25	1	1,906	0.05%
2021/10/07	15	38.91	1	38.60	39.30	14	1,957	0.72%
2021/10/06	1	38.80	5	38.85	38.55	-4	2,223	-0.18%
2021/10/04	0	0.00	3	35.00	34.55	-3	2,715	-0.11%
2021/09/15	1	34.90	0	0.00	34.95	1	3,262	0.03%
2021/09/10	0	0.00	1	35.65	35.60	-1	3,261	-0.03%
2021/09/09	2	35.60	0	0.00	35.95	2	3,257	0.06%
2021/09/07	5	35.37	0	0.00	35.30	5	3,238	0.15%
2021/08/30	1	40.00	0	0.00	40.00	1	3,159	0.03%
2021/08/23	3	39.55	0	0.00	39.90	3	3,151	0.10%
2021/08/10	10	42.70	0	0.00	42.25	10	3,076	0.33%
2021/08/09	4	44.50	3	43.60	43.45	1	3,058	0.03%
2021/08/06	1	45.80	11	46.34	45.65	-10	3,027	-0.33%
2021/08/05	2	50.80	2	50.00	50.00	0	2,956	0.00%
2021/08/04	6	50.63	1	50.70	51.00	5	2,965	0.17%
2021/08/03	4	51.53	8	51.00	51.60	-4	2,959	-0.14%
2021/08/02	5	46.30	5	49.40	49.70	0	2,871	0.00%
2021/07/27	0	0.00	1	51.10	50.00	-1	2,862	-0.03%
2021/07/23	5	50.80	0	0.00	50.60	5	2,863	0.17%
2021/07/21	5	51.20	1	51.20	51.30	4	2,966	0.13%
2021/07/20	8	50.18	3	50.83	49.80	5	2,916	0.17%
2021/07/19	10	53.15	1	53.50	53.10	9	2,800	0.32%
2021/07/16	0	0.00	60	59.98	59.00	-60	2,694	-2.23%
2021/07/14	1	57.30	4	58.68	58.10	-3	2,549	-0.12%
2021/07/13	65	61.94	7	61.84	60.30	58	2,467	2.35%
2021/07/12	8	59.95	71	60.68	62.20	-63	2,129	-2.96%
2021/07/09	61	56.19	12	56.50	56.60	49	1,790	2.74%
2021/07/08	5	54.70	14	55.30	55.60	-9	1,611	-0.56%
2021/07/07	2	52.60	1	52.90	52.90	1	1,554	0.06%
2021/07/06	2	54.30	1	53.10	53.90	1	1,564	0.06%
2021/07/05	7	53.30	3	52.60	53.50	4	1,550	0.26%
2021/07/02	1	49.80	7	50.04	50.00	-6	1,462	-0.41%
2021/07/01	5	49.03	0	0.00	48.85	5	1,518	0.33%
2021/06/29	1	49.25	16	49.28	49.10	-15	1,508	-0.99%
2021/06/28	5	47.10	0	0.00	47.70	5	1,479	0.34%
2021/06/25	0	0.00	5	48.20	47.65	-5	1,495	-0.33%
2021/06/24	1	46.70	0	0.00	47.50	1	1,514	0.07%
2021/06/23	0	0.00	10	45.65	45.60	-10	1,631	-0.61%
2021/06/22	5	44.70	0	0.00	44.45	5	1,652	0.30%
2021/06/10	0	0.00	0.2	45.45	45.45	-0.2	2,090	-0.01%
2021/06/09	0	0.00	10	45.30	44.95	-10	2,248	-0.44%
2021/06/04	5	45.15	10	45.70	45.20	-5	2,906	-0.17%
2021/06/03	0	0.00	5	45.85	45.60	-5	3,052	-0.16%
2021/06/02	10	45.45	5	46.45	45.35	5	3,268	0.15%
2021/05/27	5	44.15	0	0.00	43.95	5	3,394	0.15%
2021/05/26	1	44.60	2	44.15	44.15	-1	3,438	-0.03%
2021/05/25	1	44.30	0	0.00	44.20	1	3,480	0.03%
2021/05/21	5	42.35	0	0.00	42.70	5	3,589	0.14%
2021/05/17	0	0.00	2	40.20	38.65	-2	3,771	-0.05%
2021/05/14	0	0.00	4	41.50	41.65	-4	3,777	-0.11%
2021/05/13	10	41.55	0	0.00	41.10	10	3,789	0.26%
2021/05/12	3	40.97	1	43.65	41.35	2	3,825	0.05%
2021/05/11	5	44.88	10	45.88	44.95	-5	3,860	-0.13%
2021/05/10	0	0.00	2	47.65	47.65	-2	3,987	-0.05%
2021/05/07	10	47.65	0	0.00	48.20	10	4,695	0.21%
2021/05/06	3	47.10	1	47.10	47.10	2	5,281	0.04%
2021/05/05	1	49.80	0	0.00	49.35	1	5,364	0.02%
2021/05/04	7	48.99	5	49.21	49.50	2	5,383	0.04%
2021/04/29	4	52.73	2	52.90	53.00	2	5,449	0.04%
2021/04/28	3	55.00	6	55.62	53.50	-3	5,456	-0.05%
2021/04/26	6	53.30	1	53.30	53.40	5	5,329	0.09%
2021/04/22	1	52.00	23	52.38	51.40	-22	5,444	-0.40%
2021/04/21	0	0.00	2	53.50	53.40	-2	5,474	-0.04%
2021/04/19	0	0.00	1	51.90	52.50	-1	5,491	-0.02%
2021/04/16	0	0.00	3	52.40	52.20	-3	5,512	-0.05%
2021/04/15	0	0.00	5	51.80	51.90	-5	5,589	-0.09%
2021/04/14	6	51.38	1	52.00	51.20	5	5,635	0.09%
2021/04/13	3	53.63	15	53.60	52.10	-12	5,751	-0.21%
2021/04/12	23	55.39	0	0.00	54.30	23	5,722	0.40%
2021/04/09	6	54.52	0	0.00	54.00	6	5,678	0.11%
2021/04/08	4	53.85	10	53.80	53.70	-6	5,623	-0.11%
2021/04/07	31	54.02	6	53.83	54.10	25	5,604	0.45%
2021/04/06	4	51.73	7	51.80	52.20	-3	5,554	-0.05%
2021/04/01	2	51.70	0	0.00	51.70	2	5,581	0.04%
2021/03/31	1	51.80	4	51.90	51.90	-3	5,647	-0.05%
2021/03/29	5	51.04	14.1	51.30	51.30	-9.1	5,688	-0.16%
2021/03/26	19	50.36	0	0.00	51.30	19	5,934	0.32%
2021/03/25	0	53.90	0	0.00	53.10	0	5,912	0.00%
2021/03/24	4	53.20	6	53.18	53.10	-2	5,918	-0.03%
2021/03/23	0	0.00	3	52.97	52.60	-3	5,938	-0.05%
2021/03/22	2	54.50	2	54.60	53.70	0	5,954	0.00%
2021/03/19	10	54.64	10	54.60	54.20	0	5,932	0.00%
2021/03/18	0	0.00	1	54.50	55.10	-1	5,917	-0.02%
2021/03/17	2	53.60	4.7	53.58	54.00	-2.7	6,080	-0.05%
2021/03/16	10	53.30	35	54.09	53.00	-25	6,177	-0.40%
2021/03/15	9	54.72	8	54.23	54.40	1	6,115	0.02%
2021/03/12	32	55.87	33	56.73	56.30	-1	6,010	-0.02%
2021/03/11	0	0.00	2	53.45	54.10	-2	5,761	-0.03%
2021/03/10	9	53.20	7	53.37	53.30	2	5,629	0.04%
2021/03/09	3	51.90	7	52.46	52.10	-4	5,481	-0.07%
2021/03/08	5	52.42	17	51.95	52.80	-12	5,370	-0.22%
2021/03/05	4	49.70	2	49.55	49.55	2	5,185	0.04%
2021/03/04	2	50.30	1	50.40	50.40	1	5,232	0.02%
2021/03/03	4	49.65	2	50.40	50.10	2	5,562	0.04%
2021/03/02	6	51.00	1	51.30	50.10	5	5,704	0.09%
2021/02/26	4	51.18	1	51.00	51.00	3	5,654	0.05%
2021/02/25	2	50.80	4	51.70	51.80	-2	5,621	-0.04%
2021/02/24	8	51.43	8	50.86	50.50	0	5,586	0.00%
2021/02/23	5	50.30	4	50.70	50.70	1	5,540	0.02%
2021/02/22	5	49.84	20	50.58	50.70	-15	5,541	-0.27%
2021/02/19	4	48.35	9	48.86	49.20	-5	5,493	-0.09%
2021/02/18	10	48.18	27	48.51	48.50	-17	5,452	-0.31%
2021/02/17	12	46.97	1	46.90	47.00	11	5,409	0.20%
2021/02/05	8	46.35	0	0.00	46.30	8	5,374	0.15%
2021/02/03	12	46.54	6	46.97	46.30	6	5,347	0.11%
2021/02/02	16	46.38	6	46.61	46.35	10	5,354	0.19%
2021/02/01	25	46.77	331	46.55	46.20	-306	5,308	-5.76%	大賣/鉅額交易
2021/01/29	127	52.52	21	50.35	48.70	106	5,169	2.05%	大買/鉅額交易
2021/01/28	170	53.10	61	50.90	54.10	109	4,456	2.45%	大買/鉅額交易
2021/01/27	105	48.47	30	48.31	49.25	75	3,864	1.94%	大買/
2021/01/26	10	46.90	10	48.40	47.20	0	3,749	0.00%
2021/01/25	10	47.03	1	47.05	47.65	9	3,727	0.24%
2021/01/22	0	0.00	34	47.26	47.20	-34	3,708	-0.92%
2021/01/21	11	45.92	5	46.85	46.15	6	3,606	0.17%
2021/01/20	22	46.08	7	45.64	45.65	15	3,589	0.42%
2021/01/19	10	47.65	12	47.98	47.65	-2	3,550	-0.06%
2021/01/18	10	47.32	24	47.57	48.15	-14	3,543	-0.40%
2021/01/15	29	47.60	15	47.98	46.85	14	3,464	0.40%
2021/01/14	2	48.00	27	47.98	48.10	-25	3,401	-0.73%
2021/01/13	13	46.68	0	0.00	46.45	13	3,385	0.38%
2021/01/12	18	46.82	8	46.45	46.45	10	3,394	0.29%
2021/01/11	13	47.91	4	48.26	47.85	9	3,362	0.27%
2021/01/08	10	47.80	25	47.58	47.50	-15	3,334	-0.45%
2021/01/07	13	48.39	0	0.00	48.30	13	3,254	0.40%
2021/01/06	22	48.28	39	49.12	47.80	-17	3,211	-0.53%
2021/01/05	20	46.96	16	47.49	46.75	4	3,066	0.13%
2021/01/04	12	47.10	2	46.90	46.90	10	3,049	0.33%
2020/12/31	15	46.62	2	46.70	46.70	13	3,049	0.43%
2020/12/30	5	46.70	3	47.05	46.55	2	3,065	0.07%
2020/12/29	10	47.01	1	46.75	46.75	9	3,084	0.29%
2020/12/28	11	47.84	2	47.95	47.55	9	3,073	0.29%
2020/12/25	3	47.52	8	47.74	48.00	-5	3,029	-0.17%
2020/12/23	11	46.24	1	46.25	46.00	10	2,947	0.34%
2020/12/22	14	48.05	13	47.71	45.70	1	2,953	0.03%
2020/12/21	2	44.98	11	47.20	48.10	-9	2,689	-0.33%
2020/12/18	10	45.68	13	45.98	45.85	-3	2,605	-0.12%
2020/12/17	4	46.80	2	47.00	46.35	2	2,616	0.08%
2020/12/16	2	46.38	5	46.55	46.75	-3	2,609	-0.11%
2020/12/15	18	45.89	1	46.20	45.00	17	2,561	0.66%
2020/12/14	7	47.31	0	0.00	47.20	7	2,534	0.28%
2020/12/11	25	48.50	5	47.74	48.00	20	2,554	0.78%
2020/12/10	7	47.06	20	46.85	47.50	-13	2,338	-0.56%
2020/12/09	6	45.57	22	45.64	45.60	-16	2,236	-0.72%
2020/12/08	0	0.00	11	46.23	45.90	-11	2,288	-0.48%
2020/12/07	43	45.72	0	0.00	46.45	43	2,276	1.89%
2020/12/04	5	44.85	5	44.50	44.55	0	2,251	0.00%
2020/12/03	3	44.70	5	44.35	44.35	-2	2,306	-0.09%
2020/12/02	5	46.10	8	45.69	45.35	-3	2,415	-0.12%
2020/12/01	0	0.00	1	45.25	45.80	-1	2,491	-0.04%
2020/11/30	0	0.00	16	45.34	45.45	-16	2,629	-0.61%
2020/11/27	69	47.59	83	46.61	46.40	-14	2,873	-0.49%
2020/11/26	3	45.67	31	45.36	46.20	-28	2,909	-0.96%
2020/11/25	1	41.90	1	42.30	42.00	0	3,130	0.00%
2020/11/24	3	41.90	0	0.00	41.80	3	3,328	0.09%
2020/11/23	5	42.15	0	0.00	42.15	5	3,365	0.15%
2020/11/20	3	42.30	0	0.00	42.50	3	3,472	0.09%
2020/11/19	22	42.85	5	42.99	42.95	17	3,566	0.48%
2020/11/18	0	0.00	6	42.23	42.55	-6	3,525	-0.17%
2020/11/17	2	41.30	1	41.60	41.30	1	3,537	0.03%
2020/11/13	0	0.00	1	41.05	41.35	-1	3,671	-0.03%
2020/11/12	5	41.00	0	0.00	41.20	5	3,877	0.13%
2020/11/11	6	41.70	0	0.00	41.50	6	4,000	0.15%
2020/11/10	11	42.85	31	42.48	42.30	-20	4,013	-0.50%
2020/11/09	5	40.85	15	41.25	41.75	-10	4,029	-0.25%
2020/11/06	1	40.70	2	40.75	40.35	-1	4,062	-0.02%
2020/11/04	2	40.50	5	40.75	41.00	-3	4,382	-0.07%
2020/11/03	5	40.40	11	40.81	40.50	-6	4,466	-0.13%
2020/11/02	2	40.00	0	0.00	40.15	2	4,555	0.04%
2020/10/30	1	41.20	2.1	41.05	40.75	-1.1	4,667	-0.02%
2020/10/29	10	41.28	0	0.00	41.30	10	4,687	0.21%
2020/10/28	13	42.15	0	0.00	41.90	13	4,687	0.28%
2020/10/27	5	42.85	0	0.00	43.00	5	4,684	0.11%
2020/10/26	6	43.39	4	44.08	43.25	2	4,742	0.04%
2020/10/23	6	42.86	10	42.95	43.20	-4	4,736	-0.08%
2020/10/22	5	43.20	6	43.46	42.80	-1	4,742	-0.02%
2020/10/21	13	43.70	0	0.00	43.10	13	4,744	0.27%
2020/10/20	4	43.40	11	42.82	43.70	-7	4,771	-0.15%
2020/10/16	5	41.95	0	0.00	41.50	5	4,761	0.11%
2020/10/15	7	42.10	11	42.11	42.10	-4	4,765	-0.08%
2020/10/14	0	0.00	10	42.35	42.90	-10	4,772	-0.21%
2020/10/13	12	42.13	0	0.00	41.80	12	4,847	0.25%
2020/10/08	10	42.11	0	0.00	42.00	10	4,823	0.21%
2020/10/07	8	43.41	7	43.46	42.90	1	4,805	0.02%
2020/10/06	10	44.25	9	44.38	44.20	1	4,780	0.02%
2020/10/05	0	0.00	4	43.90	43.90	-4	4,763	-0.08%
2020/09/30	1	43.10	5	42.85	42.85	-4	4,759	-0.08%
2020/09/29	5	42.10	0	0.00	42.30	5	4,779	0.10%
2020/09/28	5	42.10	0	0.00	42.10	5	4,928	0.10%
2020/09/25	5	41.65	0	0.00	41.00	5	4,907	0.10%
2020/09/24	3	42.60	0	0.00	42.60	3	4,856	0.06%
2020/09/23	5	43.35	26	43.25	44.00	-21	4,827	-0.43%
2020/09/22	9	42.81	4	43.26	42.65	5	4,798	0.10%
2020/09/21	6	44.42	5	45.10	44.40	1	4,753	0.02%
2020/09/18	0	0.00	1	44.75	44.40	-1	4,717	-0.02%
2020/09/17	1	44.00	4	44.26	44.55	-3	4,694	-0.06%
2020/09/16	0	0.00	10	44.58	44.50	-10	4,658	-0.21%
2020/09/15	1	43.30	0	0.00	43.25	1	4,596	0.02%
2020/09/14	0	0.00	3	41.93	43.20	-3	4,575	-0.07%
2020/09/11	16	43.18	5	44.45	41.80	11	4,524	0.24%
2020/09/10	5	44.25	5	44.90	44.10	0	4,443	0.00%
2020/09/09	6	44.32	1	45.00	44.20	5	4,399	0.11%
2020/09/08	11	44.57	3	44.98	44.65	8	4,337	0.18%
2020/09/07	16	46.28	7	46.68	44.85	9	4,267	0.21%
2020/09/04	3	46.23	5	45.73	45.60	-2	4,135	-0.05%
2020/09/03	3	48.17	2	48.05	46.90	1	4,027	0.02%
2020/09/02	9	48.68	11	49.67	48.80	-2	3,867	-0.05%
2020/09/01	21	48.57	25	49.95	50.00	-4	3,582	-0.11%
2020/08/31	13	47.28	17	47.72	47.90	-4	3,227	-0.12%
2020/08/28	10	44.48	26	44.03	45.50	-16	2,841	-0.56%
2020/08/27	7	41.63	1	41.30	41.75	6	2,695	0.22%
2020/08/26	1	42.85	1	43.15	42.70	0	2,649	0.00%
2020/08/25	0	0.00	6	42.11	42.25	-6	2,534	-0.24%
2020/08/21	1	38.70	1	39.40	39.05	0	2,401	0.00%
2020/08/20	4	38.73	1	41.00	38.05	3	2,361	0.13%
2020/08/18	12	43.05	7	43.83	42.10	5	2,215	0.23%
2020/08/17	0	0.00	14	42.32	43.10	-14	2,008	-0.70%
2020/08/13	6	39.68	0	0.00	39.35	6	1,851	0.32%
2020/08/11	8	42.23	2	42.80	42.20	6	1,720	0.35%
2020/08/10	18	42.86	1	42.75	43.00	17	1,591	1.07%
2020/08/07	0	0.00	1	41.20	39.90	-1	1,386	-0.07%
2020/08/06	1	40.00	1	40.50	38.55	0	1,297	0.00%
2020/08/05	1	38.85	9	38.26	39.40	-8	1,204	-0.66%
2020/08/04	0	0.00	1	35.30	35.85	-1	1,084	-0.09%
2020/08/03	5	34.85	0	0.00	34.80	5	1,060	0.47%
2020/07/30	3	34.70	57	34.77	34.90	-54	1,082	-4.99%
2020/07/29	5	33.30	43	33.37	34.30	-38	1,057	-3.59%
2020/07/28	38	32.19	2	31.95	31.60	36	1,052	3.42%
2020/07/27	1	33.25	0	0.00	32.95	1	1,042	0.10%
2020/07/24	5	34.68	20	34.28	33.95	-15	1,030	-1.46%
2020/07/23	2	33.78	2	34.15	33.75	0	956	0.00%
2020/07/22	7	34.35	2	34.53	34.45	5	941	0.53%
2020/07/21	1	35.05	1	34.80	34.45	0	928	0.00%
2020/07/20	1	35.00	0	0.00	34.75	1	915	0.11%
2020/07/17	1	34.90	38	35.06	33.85	-37	896	-4.13%
2020/07/16	1	33.65	7	33.91	33.65	-6	810	-0.74%
2020/07/15	2	33.45	21	33.57	33.10	-19	805	-2.36%
2020/07/14	0	0.00	8	33.30	33.30	-8	801	-1.00%
2020/07/13	0	0.00	14	33.17	33.30	-14	795	-1.76%
2020/07/10	7	32.65	0	0.00	32.20	7	787	0.89%
2020/07/09	0	0.00	1	34.70	34.25	-1	770	-0.13%
2020/07/07	4	34.18	11	34.69	33.90	-7	720	-0.97%
2020/07/06	0	0.00	1	32.80	32.75	-1	561	-0.18%
2020/06/29	1	30.10	0	0.00	30.10	1	546	0.18%
2020/06/23	1	30.80	1	30.55	30.40	0	548	0.00%
2020/06/19	6	30.33	0	0.00	30.40	6	549	1.09%
2020/06/18	1	30.50	0	0.00	30.40	1	546	0.18%
2020/06/15	0	0.00	3	30.75	30.60	-3	549	-0.55%
2020/06/11	10	31.90	0	0.00	31.00	10	555	1.80%
2020/06/10	10	32.30	0	0.00	32.10	10	553	1.81%
2020/06/08	13	33.14	3	33.35	32.95	10	552	1.81%
2020/06/05	0	0.00	20	33.84	34.00	-20	531	-3.77%
2020/06/04	15	32.50	6	32.49	32.80	9	495	1.82%
2020/06/03	3	32.53	2	32.75	33.30	1	472	0.21%
2020/06/01	0	0.00	1	30.05	30.10	-1	403	-0.25%
2020/05/27	3	29.95	0	0.00	30.15	3	402	0.75%
2020/05/25	2	29.43	0	0.00	29.45	2	400	0.50%
2020/05/20	4	29.83	0	0.00	29.85	4	393	1.02%
2020/05/14	2	30.20	0	0.00	29.00	2	385	0.52%
2020/05/11	0	30.30	0	0.00	30.50	0	376	0.01%
2020/05/07	0	0.00	5	31.16	30.75	-5	368	-1.36%
2020/05/06	2	31.00	15	30.96	30.80	-13	349	-3.72%
2020/05/05	1	29.74	1	30.95	29.50	0	319	0.01%
2020/05/04	1	30.60	0	0.00	30.60	1	277	0.36%
2020/04/14	0	0.00	5	25.30	25.80	-5	282	-1.77%
2020/04/10	0	0.00	2	23.95	24.00	-2	278	-0.72%
2020/04/09	0	0.00	6	24.05	24.10	-6	280	-2.14%
2020/04/08	0	24.00	0	0.00	23.90	0	281	0.00%
2020/03/13	5	21.65	0	0.00	21.90	5	239	2.09%
2020/03/02	0	26.70	0	0.00	26.55	0	217	0.02%
2020/02/18	0	0.00	6	27.75	27.70	-6	227	-2.64%
2020/02/14	0	0.00	7	28.09	28.00	-7	225	-3.09%
2020/02/04	0	28.70	0	0.00	28.45	0	239	0.02%
2020/01/30	0	0.00	3	28.35	28.55	-3	239	-1.25%
2020/01/20	0	0.00	1	30.55	31.10	-1	231	-0.43%
2020/01/17	1	30.15	0	0.00	30.05	1	214	0.47%
2020/01/07	1	30.10	0	0.00	30.10	1	208	0.48%
2020/01/06	10	30.40	0	0.00	30.30	10	209	4.78%
2020/01/03	0	0.00	10	31.00	30.60	-10	207	-4.81%
2020/01/02	0	0.00	2	31.00	31.05	-2	206	-0.97%
2019/12/31	0	0.00	2	30.70	30.55	-2	212	-0.94%
2019/12/27	2	30.70	0	0.00	30.80	2	211	0.94%
2019/12/25	3	30.90	0	0.00	30.85	3	213	1.41%
2019/12/10	0	0.00	8	30.76	30.75	-8	198	-4.02%
2019/11/28	0	0.00	7	30.56	30.55	-7	190	-3.68%
2019/11/26	0	0.00	4	30.35	30.40	-4	186	-2.15%
2019/11/19	12	30.26	0	0.00	30.25	12	173	6.92%
2019/11/13	10	29.88	0	0.00	29.80	10	176	5.68%
2019/11/04	10	30.10	0	0.00	30.20	10	154	6.45%
2019/10/28	10	30.10	0	0.00	30.20	10	149	6.70%
2019/10/16	0	0.00	4	30.20	29.90	-4	177	-2.26%
2019/10/14	0	0.00	1	30.00	30.05	-1	172	-0.58%
2019/10/08	0	0.00	17	30.00	30.00	-17	172	-9.87%
2019/10/04	0	0.00	17	28.81	28.70	-17	165	-10.29%
2019/10/03	0	0.00	5	28.80	28.70	-5	166	-3.00%
2019/10/01	0	0.00	1	28.50	28.60	-1	165	-0.60%
2019/09/06	1	29.50	0	0.00	29.40	1	184	0.54%
2019/09/04	0	0.00	14	29.17	29.20	-14	184	-7.59%
2019/08/23	1	29.40	0	0.00	29.40	1	194	0.51%
2019/08/22	0	0.00	6	30.15	29.80	-6	194	-3.08%
2019/08/21	0	0.00	9	29.66	29.90	-9	192	-4.67%
2019/07/25	10	31.95	10	31.95	31.95	0	265	0.00%
2019/07/24	0	0.00	51	32.15	32.30	-51	254	-20.07%
2019/07/23	0	0.00	1	32.85	32.80	-1	248	-0.40%
2019/07/22	0	0.00	11	33.06	32.70	-11	253	-4.34%
2019/07/17	0	0.00	1	32.80	32.45	-1	271	-0.37%
2019/07/12	1	32.50	0	0.00	32.40	1	288	0.35%
2019/07/08	0	0.00	10	32.50	32.60	-10	299	-3.33%
2019/07/04	0	0.00	3	32.30	32.45	-3	308	-0.97%
2019/07/03	0	0.00	1	32.60	32.00	-1	310	-0.32%
2019/07/02	0	0.00	2	31.90	32.40	-2	316	-0.63%
2019/06/21	0	0.00	3	31.40	31.55	-3	340	-0.88%
2019/06/19	0	0.00	3	30.58	30.60	-3	346	-0.87%
2019/06/04	0	0.00	20	29.00	29.00	-20	381	-5.24%
2019/05/24	0	0.00	1	28.15	28.10	-1	475	-0.21%
2019/05/23	1	27.90	0	0.00	27.90	1	479	0.21%
2019/05/16	3	28.50	0	0.00	28.30	3	523	0.57%
2019/05/15	1	28.40	0	0.00	28.60	1	592	0.17%
2019/05/13	25	28.09	7	27.96	27.80	18	603	2.98%
2019/05/09	23	32.06	5	31.84	31.55	18	561	3.20%
2019/05/06	18	32.64	0	0.00	32.50	18	567	3.17%
2019/05/03	5	33.85	0	0.00	33.50	5	570	0.88%
2019/04/29	0	0.00	4	33.15	32.60	-4	570	-0.70%
2019/04/25	4	33.74	1	33.80	33.70	3	566	0.53%
2019/04/23	15	32.00	0	0.00	32.15	15	544	2.76%
2019/04/19	10	32.35	0	0.00	32.50	10	536	1.86%
2019/04/11	25	33.64	10	33.60	33.60	15	549	2.73%
2019/04/09	0	33.90	0	0.00	33.80	0	544	0.00%
2019/04/08	36	33.82	0	0.00	33.75	36	545	6.60%
2019/04/02	86	33.87	0	0.00	33.80	86	548	15.68%
2019/03/25	3	33.40	0	0.00	33.35	3	614	0.49%
2019/03/22	1	34.55	1	34.15	34.15	0	636	0.00%
2019/03/14	3	33.95	0	0.00	34.10	3	825	0.36%
2019/03/13	2	33.98	1	33.90	33.90	1	875	0.11%
2019/03/12	0	0.00	15	34.75	34.35	-15	884	-1.70%
2019/03/07	1	34.45	0	0.00	33.95	1	932	0.11%
2019/03/06	3	34.98	0	0.00	34.60	3	947	0.32%
2019/02/27	0	0.00	5	35.96	36.10	-5	953	-0.52%
2019/02/25	0	0.00	59	36.09	35.80	-59	940	-6.28%
2019/02/22	20	35.50	0	0.00	35.50	20	937	2.13%
2019/02/21	11	35.43	1	35.20	35.45	10	995	1.00%
2019/02/20	10	36.00	0	0.00	35.60	10	1,024	0.98%
2019/02/18	0	0.00	4	35.10	35.15	-4	1,013	-0.39%
2019/02/14	0	0.00	10	35.57	35.65	-10	1,008	-0.99%
2019/02/13	1	34.35	0	0.00	34.30	1	952	0.11%
2019/02/12	15	34.00	2	34.13	34.00	13	966	1.35%
2019/01/28	1	33.50	1	33.20	33.20	0	981	0.00%
2019/01/25	2	33.53	3	33.48	33.40	-1	997	-0.10%
2019/01/21	0	0.00	7	32.96	32.90	-7	1,033	-0.68%
2019/01/18	0	0.00	1	32.95	32.90	-1	1,059	-0.09%
2019/01/10	0	0.00	1	33.00	33.00	-1	1,114	-0.09%
2019/01/09	1	33.25	0	0.00	33.50	1	1,141	0.09%
2019/01/08	1	33.40	0	0.00	33.25	1	1,157	0.09%
2019/01/04	0	0.00	4	31.68	31.55	-4	1,185	-0.34%
2019/01/03	2	32.65	0	0.00	32.65	2	1,213	0.16%
2019/01/02	1	32.70	0	0.00	32.70	1	1,242	0.08%
2018/12/27	1	33.30	1	33.15	32.85	0	1,311	0.00%
2018/12/26	6	33.12	3	33.40	32.55	3	1,326	0.23%
2018/12/24	3	33.50	3	34.18	33.60	0	1,386	0.00%
2018/12/22	5	33.34	0	0.00	33.15	5	1,377	0.36%
2018/12/21	4	32.94	4	33.61	33.35	0	1,400	0.00%
2018/12/20	1	33.45	9	33.60	33.60	-8	1,414	-0.57%
2018/12/19	9	33.60	0	0.00	33.30	9	1,420	0.63%
2018/12/18	1	33.80	2	33.85	33.70	-1	1,490	-0.07%
2018/12/17	8	35.24	0	0.00	34.40	8	1,498	0.53%
2018/12/13	5	35.90	6	36.05	35.40	-1	1,551	-0.06%
2018/12/12	2	35.98	1	35.95	35.40	1	1,611	0.06%
2018/12/11	6	35.22	2	35.60	34.90	4	1,658	0.24%
2018/12/10	2	35.73	9	35.75	35.55	-7	1,687	-0.41%
2018/12/07	11	34.19	1	34.55	34.80	10	1,667	0.60%
2018/12/06	15	35.44	2	36.10	33.30	13	1,759	0.74%
2018/12/05	0	0.00	1	34.45	34.70	-1	1,832	-0.05%
2018/12/04	2	35.18	2	34.58	34.05	0	1,894	0.00%
2018/12/03	1	34.80	2	34.85	34.80	-1	2,014	-0.05%
2018/11/30	0	0.00	1	34.10	33.95	-1	2,395	-0.04%
2018/11/29	4	33.68	0	0.00	33.80	4	2,500	0.16%
2018/11/28	1	33.35	1	33.25	33.35	0	2,636	0.00%
2018/11/27	1	32.95	2	34.00	33.35	-1	2,810	-0.04%
2018/11/26	1	32.30	1	32.35	32.35	0	2,947	0.00%
2018/11/23	1	32.70	0	0.00	32.15	1	3,034	0.03%
2018/11/22	0	0.00	1	32.20	32.15	-1	3,053	-0.03%
2018/11/21	1	32.80	0	0.00	32.80	1	3,068	0.03%
2018/11/20	9	33.15	9	33.49	33.25	0	3,102	0.00%
2018/11/19	1	32.50	0	0.00	32.50	1	3,125	0.03%
2018/11/09	5	30.40	0	0.00	30.40	5	3,982	0.13%
2018/11/08	0	0.00	1	32.00	31.60	-1	4,008	-0.02%
2018/11/07	3	31.00	6	31.61	31.55	-3	4,007	-0.07%
2018/11/06	4	31.73	0	0.00	30.80	4	4,031	0.10%
2018/11/05	1	32.40	0	0.00	31.75	1	4,022	0.02%
2018/11/02	1	31.70	13	31.45	31.70	-12	4,014	-0.30%
2018/11/01	3	31.30	0	0.00	31.30	3	4,010	0.07%
2018/10/31	1	29.65	1	30.05	30.95	0	4,001	0.00%
2018/10/26	40	29.47	0	0.00	29.05	40	4,041	0.99%
2018/10/25	1	31.15	41	30.72	30.55	-40	4,014	-1.00%
2018/10/23	0	0.00	1	33.20	32.20	-1	3,992	-0.03%
2018/10/22	30	33.23	0	0.00	33.20	30	3,990	0.75%
2018/10/17	2	34.48	43	32.74	32.95	-41	3,970	-1.03%
2018/10/16	0	0.00	2	33.33	33.70	-2	3,946	-0.05%
2018/10/15	2	32.18	10	32.60	32.70	-8	3,933	-0.20%
2018/10/12	17	31.89	1	31.75	31.75	16	3,941	0.41%
2018/10/11	43	32.65	5	32.50	32.50	38	3,961	0.96%
2018/10/09	4	37.15	2	36.38	36.10	2	3,949	0.05%
2018/10/08	4	37.16	1	37.70	37.45	3	3,962	0.08%
2018/10/05	20	37.30	7	37.02	37.30	13	3,989	0.33%
2018/10/04	5	38.64	6	39.01	38.60	-1	3,942	-0.03%
2018/10/03	5	39.13	1	38.90	38.90	4	3,925	0.10%
2018/10/02	5	40.07	10	40.26	39.80	-5	3,899	-0.13%
2018/10/01	2	39.03	1	39.30	39.30	1	3,850	0.03%
2018/09/28	11	39.21	1	39.10	39.10	10	3,845	0.26%
2018/09/27	4	40.36	6	40.83	39.85	-2	3,827	-0.05%
2018/09/26	1	40.00	15	39.92	40.30	-14	3,796	-0.37%
2018/09/25	1	39.95	8	39.99	39.95	-7	3,778	-0.19%
2018/09/21	4	38.16	1	38.45	38.45	3	3,700	0.08%
2018/09/20	14	38.29	0	0.00	38.20	14	3,682	0.38%
2018/09/19	12	38.46	0	0.00	38.25	12	3,644	0.33%
2018/09/18	7	39.36	3	39.63	39.00	4	3,597	0.11%
2018/09/17	15	41.09	5	41.57	40.85	10	3,515	0.28%
2018/09/14	5	43.13	4	43.43	42.85	1	3,433	0.03%
2018/09/13	6	43.77	2	43.48	42.75	4	3,381	0.12%
2018/09/12	8	44.34	2	44.40	44.70	6	3,314	0.18%
2018/09/11	16	43.83	13	43.63	45.00	3	3,213	0.09%
2018/09/10	21	41.04	4	42.33	41.90	17	3,093	0.55%
2018/09/07	13	43.55	14	43.79	43.45	-1	3,027	-0.03%
2018/09/06	15	46.05	14	46.57	43.95	1	2,903	0.03%
2018/09/05	9	45.35	8	45.34	45.00	1	2,531	0.04%
2018/09/04	10	45.11	11	44.91	46.00	-1	2,518	-0.04%
2018/09/03	14	44.62	18	43.92	43.95	-4	2,366	-0.17%
2018/08/31	1	43.45	53	43.48	43.85	-52	2,195	-2.37%
2018/08/30	1	41.75	8	41.89	42.35	-7	2,094	-0.33%
2018/08/29	5	40.35	19	40.43	40.60	-14	2,024	-0.69%
2018/08/28	2	40.00	1	39.80	39.80	1	2,008	0.05%
2018/08/27	2	40.28	0	0.00	40.25	2	1,993	0.10%
2018/08/24	9	39.88	0	0.00	39.10	9	1,960	0.46%
2018/08/23	6	43.03	4	43.14	41.20	2	1,910	0.10%
2018/08/22	25	43.37	16	42.83	42.90	9	1,888	0.48%
2018/08/21	14	43.33	57	43.53	43.55	-43	1,802	-2.39%
2018/08/20	24	41.91	23	42.55	42.05	1	1,618	0.06%
2018/08/17	75	42.58	35	42.35	41.40	40	1,440	2.78%
2018/08/16	0	0.00	10	39.49	40.80	-10	1,178	-0.85%
2018/08/15	15	39.38	10	39.16	39.05	5	1,117	0.45%
2018/08/13	6	38.05	5	38.75	38.25	1	1,079	0.09%
2018/08/08	5	38.50	5	38.90	38.50	0	1,057	0.00%
2018/08/03	5	38.55	6	38.80	38.60	-1	1,081	-0.09%
2018/08/02	12	38.09	13	38.62	38.05	-1	1,065	-0.09%
2018/08/01	1	37.50	0	0.00	37.35	1	1,035	0.10%
2018/07/30	4	37.53	0	0.00	37.50	4	1,079	0.37%
2018/07/27	2	37.40	0	0.00	37.90	2	1,083	0.18%
2018/07/20	0	0.00	7	37.95	37.60	-7	1,101	-0.64%
2018/07/19	7	38.75	0	0.00	38.30	7	1,103	0.63%
2018/07/18	0	0.00	14	40.13	40.50	-14	1,100	-1.27%
2018/07/17	1	40.50	6	40.38	39.55	-5	1,057	-0.47%
2018/07/16	0	0.00	13	40.28	40.15	-13	1,050	-1.24%
2018/07/13	0	0.00	7	39.50	40.25	-7	1,016	-0.69%
2018/07/06	0	0.00	1	37.00	36.90	-1	1,062	-0.09%
2018/07/05	0	0.00	5	37.10	37.10	-5	1,087	-0.46%
2018/07/04	3	37.80	3	38.10	37.90	0	1,116	0.00%
2018/07/03	5	37.90	16	38.11	37.70	-11	1,135	-0.97%
2018/06/29	0	0.00	6	38.00	37.60	-6	1,138	-0.53%
2018/06/28	5	37.22	0	0.00	37.15	5	1,141	0.44%
2018/06/26	0	0.00	3	37.30	37.40	-3	1,160	-0.26%
2018/06/22	9	37.63	2	37.55	37.75	7	1,170	0.60%
2018/06/21	4	38.08	1	38.30	37.95	3	1,174	0.26%
2018/06/20	17	38.13	2	38.10	38.05	15	1,187	1.26%
2018/06/19	11	39.15	0	0.00	38.90	11	1,197	0.92%
2018/06/14	2	39.60	50	39.67	39.55	-48	1,215	-3.95%
2018/06/13	9	40.48	2	40.40	40.10	7	1,218	0.57%
2018/06/12	28	40.71	17	40.62	40.60	11	1,226	0.90%
2018/06/08	41	39.54	10	39.80	39.20	31	1,259	2.46%
2018/06/07	11	39.89	25	40.43	39.55	-14	1,281	-1.09%
2018/06/06	0	0.00	6	39.20	39.10	-6	1,254	-0.48%
2018/06/04	9	38.80	9	39.30	38.65	0	1,283	0.00%
2018/05/31	29	38.48	2	38.75	38.25	27	1,297	2.08%
2018/05/30	0	39.35	15	39.20	39.20	-15	1,278	-1.17%
2018/05/29	17	36.73	0	0.00	36.70	17	1,197	1.42%
2018/05/25	2	37.05	0	0.00	36.90	2	1,239	0.16%
2018/05/24	6	37.30	0	0.00	37.25	6	1,253	0.48%
2018/05/17	1	37.80	0	0.00	37.45	1	1,462	0.07%
2018/05/16	10	37.50	0	0.00	37.45	10	1,479	0.68%
2018/05/15	6	37.47	0	0.00	37.50	6	1,507	0.40%
2018/05/14	1	38.10	0	0.00	38.20	1	1,575	0.06%
2018/05/11	1	38.30	2	38.50	38.00	-1	1,589	-0.06%
2018/05/07	0	0.00	43	39.06	39.90	-43	1,679	-2.56%
2018/05/04	22	38.14	12	37.50	38.60	10	1,722	0.58%
2018/05/03	28	38.34	21	38.30	38.00	7	1,752	0.40%
2018/05/02	5	38.80	0	0.00	38.60	5	1,804	0.28%
2018/04/30	15	38.80	9	38.70	38.80	6	1,841	0.33%
2018/04/27	10	37.83	3	38.20	38.40	7	1,919	0.36%
2018/04/25	1	38.90	0	0.00	38.90	1	2,174	0.05%
2018/04/24	6	38.65	0	0.00	38.65	6	2,774	0.22%
2018/04/23	2	39.90	0	0.00	39.90	2	3,072	0.07%
2018/04/17	10	40.95	2	40.80	40.50	8	3,105	0.26%
2018/04/16	0	0.00	11	41.75	41.40	-11	3,106	-0.35%
2018/04/13	0	0.00	2	40.80	40.80	-2	3,074	-0.07%
2018/04/12	1	41.30	1	41.45	41.30	0	3,088	0.00%
2018/04/11	2	42.30	0	0.00	41.35	2	3,096	0.06%
2018/03/31	0	0.00	1	39.45	39.45	-1	3,164	-0.03%
2018/03/29	6	39.28	11	39.15	39.15	-5	3,210	-0.16%
2018/03/28	1	39.70	0	0.00	39.75	1	3,214	0.03%
2018/03/26	2	40.10	1	40.05	40.15	1	3,263	0.03%
2018/03/23	5	39.75	3	39.60	39.75	2	3,279	0.06%
2018/03/22	0	0.00	8	40.61	40.80	-8	3,301	-0.24%
2018/03/21	0	0.00	4	41.33	41.15	-4	3,347	-0.12%
2018/03/20	4	41.24	0	0.00	40.95	4	3,378	0.12%
2018/03/19	2	42.03	0	0.00	41.80	2	3,605	0.06%
2018/03/16	3	42.67	0	0.00	42.25	3	3,648	0.08%
2018/03/15	7	42.12	0	0.00	42.25	7	3,781	0.19%
2018/03/14	19	42.30	17	42.56	42.40	2	3,863	0.05%
2018/03/13	1	41.65	0	0.00	41.30	1	3,910	0.03%
2018/03/12	3	41.97	0	0.00	41.30	3	4,232	0.07%
2018/03/09	0	0.00	3	41.60	41.60	-3	4,269	-0.07%
2018/03/07	1	39.85	3	40.25	39.75	-2	4,250	-0.05%
2018/03/06	2	41.60	0	0.00	41.05	2	4,254	0.05%
2018/03/05	1	42.00	41	41.63	41.20	-40	4,258	-0.94%
2018/03/02	0	0.00	3	41.55	41.40	-3	4,264	-0.07%
2018/03/01	12	41.20	9	41.60	42.05	3	4,299	0.07%
2018/02/27	0	0.00	2	42.00	41.05	-2	4,280	-0.05%
2018/02/26	5	41.82	0	0.00	41.70	5	4,283	0.12%
2018/02/23	0	0.00	1	42.85	42.10	-1	4,274	-0.02%
2018/02/22	2	40.85	61	40.82	41.60	-59	4,244	-1.39%
2018/02/21	0	0.00	43	39.62	39.75	-43	4,195	-1.02%
2018/02/12	11	37.88	0	0.00	37.80	11	4,185	0.26%
2018/02/09	5	36.29	4	38.03	37.90	1	4,216	0.02%
2018/02/08	3	37.97	2	38.65	39.00	1	4,233	0.02%
2018/02/07	5	38.73	14	38.68	38.10	-9	4,301	-0.21%
2018/02/06	31	38.39	10	37.30	37.30	21	4,293	0.49%
2018/02/05	1	40.00	9	40.12	40.80	-8	4,239	-0.19%
2018/02/02	3	42.28	4	41.99	41.90	-1	4,255	-0.02%
2018/02/01	3	42.25	5	42.21	42.10	-2	4,304	-0.05%
2018/01/31	8	42.19	9	42.49	42.50	-1	4,375	-0.02%
2018/01/30	7	41.99	13	42.38	41.80	-6	4,354	-0.14%
2018/01/29	23	42.19	13	42.41	42.20	10	4,369	0.23%
2018/01/26	39	42.32	13	42.44	42.10	26	4,452	0.58%
2018/01/25	11	43.72	9	43.65	42.80	2	4,448	0.04%
2018/01/24	14	42.73	8	42.88	42.90	6	4,453	0.13%
2018/01/23	11	44.24	23	44.63	43.60	-12	4,506	-0.27%
2018/01/22	13	44.54	30	44.86	45.10	-17	4,513	-0.38%
2018/01/19	116	43.95	11	43.99	43.10	105	4,447	2.36%	大買/鉅額交易
2018/01/18	83	45.72	148.9	46.06	44.70	-65.9	4,372	-1.51%	大賣/
2018/01/17	9	43.08	46	43.50	44.10	-37	3,819	-0.97%
2018/01/16	0	0.00	1	39.95	40.10	-1	3,550	-0.03%
2018/01/15	3	39.60	1	39.30	39.40	2	3,586	0.06%
2018/01/12	6	39.93	3	39.40	39.75	3	3,637	0.08%
2018/01/11	7	38.54	27	38.48	38.65	-20	3,763	-0.53%
2018/01/10	1	39.10	0	0.00	39.10	1	3,852	0.03%
2018/01/05	30	40.68	2	40.70	40.70	28	4,096	0.68%
2018/01/04	22	40.99	0	0.00	41.10	22	4,174	0.53%
2018/01/03	1	41.40	1	41.40	41.40	0	4,268	0.00%
2018/01/02	0	0.00	3	39.95	40.50	-3	4,369	-0.07%