精星 (8183)-元富-世貿券商分點個股進出

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

精星

(8183)

可現股當沖

股價
39.70
漲跌
▼4.00
漲幅
-9.15%
成交量
2,853張
產業
上櫃其他電子類股
338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

精星 (8183)籌碼相關－元富-世貿券商分點個股進出

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

元富-世貿券商分點個股進出
元富-世貿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
2024/10/30	1	40.70	0	0.00	39.70	1	635	0.16%
2024/10/28	2	44.98	0	0.00	44.75	2	540	0.37%
2024/10/25	1	43.90	2	46.33	46.90	-1	477	-0.21%
2024/10/16	0	0.00	2	41.80	42.00	-2	381	-0.52%
2024/10/15	0	0.00	1	41.90	41.80	-1	380	-0.26%
2024/10/09	6	43.18	7	42.53	42.05	-1	370	-0.27%
2024/09/13	1	37.90	3	37.88	38.10	-2	254	-0.79%
2024/09/12	0	0.00	1	37.60	37.65	-1	255	-0.39%
2024/09/11	1	37.35	0	0.00	37.50	1	257	0.39%
2024/09/10	1	38.60	0	0.00	37.05	1	257	0.39%
2024/09/09	1	38.65	0	0.00	38.25	1	254	0.39%
2024/09/04	0	0.00	1	36.20	36.10	-1	243	-0.41%
2024/08/19	0	0.00	1	36.50	36.50	-1	283	-0.35%
2024/08/14	1	35.95	0	0.00	35.85	1	288	0.35%
2024/08/08	1	35.35	0	0.00	35.10	1	298	0.33%
2024/08/06	0	0.00	1	34.00	33.70	-1	298	-0.34%
2024/07/11	1	42.30	0	0.00	42.30	1	342	0.29%
2024/06/03	0	0.00	1	44.10	43.50	-1	470	-0.21%
2024/05/31	1	43.75	2	43.95	43.70	-1	470	-0.21%
2024/05/30	1	43.90	0	0.00	43.15	1	465	0.21%
2024/05/29	2	43.60	0	0.00	43.50	2	465	0.43%
2024/04/22	0	0.00	1	43.70	43.55	-1	414	-0.24%
2024/04/16	1	44.40	0	0.00	44.15	1	419	0.24%
2024/04/11	1	47.15	0	0.00	47.15	1	420	0.24%
2024/04/02	0	0.00	0	49.63	49.35	0	418	0.00%
2024/04/01	0	49.90	0	0.00	50.00	0	422	0.00%
2024/03/25	0	0.00	2	49.93	49.85	-2	418	-0.48%
2024/03/20	21	50.96	21	51.58	50.50	0	420	0.00%
2024/03/11	1	47.35	0	0.00	47.50	1	458	0.22%
2024/03/07	0	0.00	2	48.95	48.80	-2	587	-0.34%
2024/03/05	2	50.30	0	0.00	50.40	2	616	0.32%
2024/02/29	0	0.00	1	49.75	49.90	-1	673	-0.15%
2024/02/27	1	50.30	0	0.00	49.35	1	714	0.14%
2024/02/23	0	0.00	1	50.40	50.00	-1	828	-0.12%
2024/02/22	1	49.30	0	0.00	49.05	1	816	0.12%
2024/02/19	1	49.65	0	0.00	49.80	1	819	0.12%
2024/02/16	1	49.00	0	0.00	49.10	1	814	0.12%
2024/02/05	1	47.10	0	0.00	47.00	1	816	0.12%
2024/02/02	0	0.00	1	48.80	48.25	-1	813	-0.12%
2024/01/31	1	49.40	0	0.00	49.00	1	829	0.12%
2024/01/22	1	48.60	0	0.00	48.65	1	903	0.11%
2024/01/19	1	48.40	0	0.00	48.50	1	910	0.11%
2024/01/15	1	49.00	0	0.00	49.10	1	983	0.10%
2024/01/09	0	0.00	2	49.20	49.10	-2	1,004	-0.20%
2023/12/27	1	53.40	3	53.37	52.90	-2	1,041	-0.19%
2023/12/19	3	52.60	0	0.00	52.90	3	1,025	0.29%
2023/12/14	1	55.40	1	54.60	54.90	0	1,026	0.00%
2023/12/12	5	54.50	0	0.00	54.30	5	1,021	0.49%
2023/12/08	0	0.00	1	56.10	55.10	-1	1,012	-0.10%
2023/12/07	2	57.10	1	56.20	55.90	1	998	0.10%
2023/12/06	1	57.80	1	57.00	56.80	0	981	0.00%
2023/12/05	7	57.11	4	57.10	57.40	3	958	0.31%
2023/12/04	3	57.07	1.1	57.56	58.20	1.9	895	0.21%
2023/12/01	0	0.00	1	55.40	55.50	-1	862	-0.12%
2023/11/30	1	55.80	0.2	55.90	55.70	0.9	862	0.10%
2023/11/29	0	0.00	0.2	55.20	55.40	-0.2	872	-0.02%
2023/11/28	0	0.00	2	55.35	55.30	-2	902	-0.22%
2023/11/27	0.1	53.90	25	54.09	53.60	-25	880	-2.84%
2023/11/24	2	54.80	1	55.30	54.90	1	869	0.11%
2023/11/22	0.1	52.90	0	0.00	53.20	0.1	724	0.01%
2023/11/13	0.1	51.40	0	0.00	51.60	0.1	702	0.01%
2023/11/07	0.1	53.30	0	0.00	53.10	0.1	695	0.01%
2023/11/06	0	0.00	6	54.12	53.80	-6	693	-0.86%
2023/11/03	0	0.00	0.5	53.50	53.70	-0.5	675	-0.07%
2023/11/02	0.4	52.83	0	0.00	53.00	0.4	666	0.06%
2023/10/26	0.1	52.90	0	0.00	52.60	0.1	655	0.02%
2023/10/25	2.4	53.79	1	53.00	53.90	1.4	651	0.21%
2023/10/24	0.1	52.50	2	53.55	52.60	-2	638	-0.31%
2023/10/17	0	0.00	1	52.60	52.60	-1	640	-0.16%
2023/10/13	1	52.90	0	0.00	52.80	1	616	0.17%
2023/10/12	0.1	52.90	0	0.00	52.60	0.1	624	0.02%
2023/10/11	0	0.00	2	51.90	51.60	-2	609	-0.33%
2023/09/26	0	0.00	0.1	50.40	49.30	-0.1	648	-0.01%
2023/09/25	0	0.00	1	50.20	50.20	-1	650	-0.15%
2023/09/20	0.1	51.50	2	50.80	50.60	-2	652	-0.30%
2023/09/12	1	49.70	0	0.00	49.50	1	639	0.16%
2023/09/07	1	51.70	1	52.20	51.60	0	655	0.00%
2023/09/06	0	0.00	1	52.50	52.10	-1	649	-0.15%
2023/09/04	7	51.56	0	0.00	52.00	7	606	1.15%
2023/09/01	2	51.50	1	51.40	51.40	1	579	0.17%
2023/08/30	2	47.73	0	0.00	47.70	2	537	0.37%
2023/08/28	0	0.00	1	45.95	45.95	-1	544	-0.18%
2023/08/21	1	47.60	0	0.00	47.35	1	563	0.18%
2023/07/31	0.1	51.20	0	0.00	51.20	0.1	595	0.01%
2023/07/28	0.1	51.40	0	0.00	51.00	0.1	602	0.02%
2023/07/27	0.1	51.50	0	0.00	51.20	0.1	603	0.02%
2023/07/26	0.1	53.00	3	52.80	52.90	-2.9	599	-0.48%
2023/07/25	1.1	54.18	0	0.00	53.60	1.1	592	0.19%
2023/07/19	0	0.00	10	51.82	51.90	-10	582	-1.72%
2023/07/18	0	0.00	1	52.60	52.50	-1	599	-0.17%
2023/07/17	1	53.40	0	0.00	53.30	1	604	0.17%
2023/07/12	0	0.00	1	51.40	52.30	-1	630	-0.16%
2023/07/11	1	51.90	0	0.00	51.50	1	650	0.15%
2023/05/16	1	51.50	0	0.00	51.80	1	1,190	0.08%
2023/04/21	0	55.90	0	0.00	54.40	0	1,268	0.00%
2023/04/14	0	0.00	2	58.80	58.30	-2	1,196	-0.17%
2023/04/12	0	0.00	1	59.50	59.10	-1	1,133	-0.09%
2023/04/11	2	58.65	5	58.34	58.50	-3	1,029	-0.29%
2023/04/10	4	57.43	0	0.00	57.60	4	921	0.43%
2023/04/07	1	55.30	2	55.15	55.10	-1	844	-0.12%
2023/03/31	1	53.90	0	0.00	53.90	1	838	0.12%
2023/03/13	0	0.00	10	54.20	54.30	-10	1,045	-0.96%
2023/03/03	10	55.80	1	56.00	55.60	9	1,196	0.75%
2023/02/22	1	56.30	0	0.00	56.10	1	1,209	0.08%
2023/02/17	2	58.10	0	0.00	58.50	2	1,207	0.17%
2023/02/16	0	0.00	4	58.10	57.90	-4	1,202	-0.33%
2023/02/15	4	57.30	0	0.00	57.50	4	1,201	0.33%
2023/02/10	0	56.10	0	0.00	54.50	0	1,230	0.00%
2023/02/09	0	0.00	1	56.30	56.10	-1	1,228	-0.08%
2023/02/08	0	0.00	5	57.70	57.00	-5	1,232	-0.41%
2023/02/06	1	57.80	0	0.00	56.90	1	1,263	0.08%
2023/02/03	17	56.70	0	0.00	56.50	17	1,273	1.33%
2023/02/02	0	0.00	2	57.40	57.10	-2	1,271	-0.16%
2023/01/31	1	55.20	0	0.00	55.80	1	1,240	0.08%
2023/01/30	0	0.00	3	54.50	54.50	-3	1,223	-0.25%
2023/01/17	0	0.00	1	52.70	52.80	-1	1,219	-0.08%
2023/01/13	2	52.25	3	52.40	52.00	-1	1,246	-0.08%
2023/01/12	1	53.10	0	0.00	52.50	1	1,260	0.08%
2022/12/30	0	0.00	1	53.30	52.80	-1	1,456	-0.07%
2022/12/29	0	0.00	2	51.80	52.70	-2	1,466	-0.14%
2022/12/28	0	0.00	4	53.05	52.70	-4	1,491	-0.27%
2022/12/23	1	53.70	2	54.00	54.10	-1	1,629	-0.06%
2022/12/22	0	0.00	3	54.80	54.20	-3	1,644	-0.18%
2022/12/21	1	54.20	3	54.07	53.90	-2	1,682	-0.12%
2022/12/14	0	0.00	1	57.50	57.50	-1	1,719	-0.06%
2022/12/09	8	59.75	9	58.37	58.30	-1	1,755	-0.06%
2022/12/08	5	57.84	2	58.95	59.30	3	1,734	0.17%
2022/12/07	1	56.80	1	56.00	55.70	0	1,692	0.00%
2022/12/05	0	0.00	1	60.30	59.50	-1	1,694	-0.06%
2022/12/02	4	59.98	2	60.00	59.50	2	1,695	0.12%
2022/12/01	1	58.90	1	58.20	58.20	0	1,696	0.00%
2022/11/30	2	58.20	2	58.10	58.10	0	1,798	0.00%
2022/11/29	1	58.10	2	57.85	58.10	-1	1,865	-0.05%
2022/11/28	2	58.25	3	58.20	58.00	-1	1,920	-0.05%
2022/11/25	12	58.54	12	58.68	58.10	0	2,006	0.00%
2022/11/22	0	0.00	1	55.50	55.00	-1	2,366	-0.04%
2022/11/21	1	56.10	3	56.20	56.10	-2	2,618	-0.08%
2022/11/14	0	0.00	2	56.65	56.70	-2	2,733	-0.07%
2022/11/11	0	0.00	4	57.35	56.30	-4	2,765	-0.14%
2022/11/10	2	55.95	3	56.37	55.90	-1	2,761	-0.04%
2022/11/09	1	57.00	3	57.67	57.00	-2	2,779	-0.07%
2022/11/08	1	57.10	1	58.60	57.10	0	2,810	0.00%
2022/11/07	1	57.80	0	0.00	58.00	1	2,820	0.04%
2022/11/03	1	57.60	0	0.00	57.30	1	2,935	0.03%
2022/11/02	2	56.20	0	0.00	56.00	2	3,001	0.07%
2022/11/01	0	0.00	1	53.60	55.10	-1	3,006	-0.03%
2022/10/31	0	0.00	1	53.90	53.60	-1	3,010	-0.03%
2022/10/28	1	53.80	5	52.50	52.50	-4	3,022	-0.13%
2022/10/27	4	53.85	0	0.00	54.30	4	3,068	0.13%
2022/10/25	0	0.00	1	52.80	52.20	-1	3,247	-0.03%
2022/10/24	0	0.00	10	52.80	52.20	-10	3,260	-0.31%
2022/10/21	0	0.00	2	52.30	52.00	-2	3,275	-0.06%
2022/10/20	5	53.70	0	0.00	53.50	5	3,290	0.15%
2022/10/19	2	57.00	4	55.70	54.80	-2	3,334	-0.06%
2022/10/14	1	56.60	0	0.00	56.60	1	3,414	0.03%
2022/10/13	1	53.30	4	53.83	53.00	-3	3,438	-0.09%
2022/10/12	2	56.65	0	0.00	56.90	2	3,439	0.06%
2022/10/11	2	57.95	1	57.80	57.40	1	3,473	0.03%
2022/10/07	3	60.03	0	0.00	59.90	3	3,543	0.08%
2022/10/06	1	59.30	0	0.00	59.40	1	3,525	0.03%
2022/10/05	1	58.50	1	59.70	58.30	0	3,555	0.00%
2022/10/04	2	58.65	2	59.00	59.30	0	3,573	0.00%
2022/10/03	7	56.56	9	57.30	57.50	-2	3,582	-0.06%
2022/09/29	3	55.90	0	0.00	55.50	3	3,732	0.08%
2022/09/27	2	57.45	2	57.45	59.00	0	3,730	0.00%
2022/09/26	0	0.00	5	57.16	56.50	-5	3,739	-0.13%
2022/09/23	1	60.00	0	0.00	60.30	1	3,763	0.03%
2022/09/22	1	61.20	1	62.00	62.00	0	3,776	0.00%
2022/09/14	1	62.90	1	63.40	63.40	0	3,929	0.00%
2022/09/12	0	0.00	2	63.85	64.00	-2	4,009	-0.05%
2022/09/08	1	62.50	1	62.70	63.40	0	4,031	0.00%
2022/09/07	3	62.17	2	62.35	62.20	1	4,061	0.02%
2022/09/06	4	63.05	7	63.03	61.70	-3	4,059	-0.07%
2022/09/05	2	67.50	3	68.30	66.80	-1	3,998	-0.03%
2022/09/02	3	67.33	3	68.23	67.60	0	3,988	0.00%
2022/09/01	7	66.87	3	67.87	66.90	4	4,277	0.09%
2022/08/31	3	66.77	1	67.00	67.00	2	4,229	0.05%
2022/08/30	26	68.12	42	68.13	67.50	-16	4,282	-0.37%
2022/08/29	46	66.67	27	66.47	67.10	19	4,095	0.46%
2022/08/26	231	67.04	236.1	67.45	67.90	-5.1	4,048	-0.13%	大買/大賣/
2022/08/25	3.1	63.38	1	62.70	63.90	2.1	3,867	0.05%
2022/08/23	1	62.00	2	61.85	62.50	-1	4,030	-0.02%
2022/08/22	2	61.95	1	61.70	61.30	1	4,272	0.02%
2022/08/18	1	63.70	0	0.00	64.70	1	4,942	0.02%
2022/08/17	1	65.50	0	0.00	63.90	1	4,933	0.02%
2022/08/16	2	65.05	0	0.00	64.50	2	4,932	0.04%
2022/08/15	4	65.33	2	65.25	65.10	2	4,910	0.04%
2022/08/12	1	64.80	3	64.27	64.60	-2	4,905	-0.04%
2022/08/11	4	63.95	2	64.45	63.30	2	4,915	0.04%
2022/08/10	5	63.78	4	63.50	63.40	1	4,972	0.02%
2022/08/09	1	60.60	19	61.27	61.70	-18	4,930	-0.37%
2022/08/05	1	59.40	0	0.00	59.40	1	4,972	0.02%
2022/08/04	0	0.00	1	56.50	57.60	-1	5,022	-0.02%
2022/08/03	1	57.00	0	0.00	56.70	1	5,094	0.02%
2022/08/02	11	58.45	2	58.05	58.00	9	5,094	0.18%
2022/08/01	3	64.30	2	64.80	64.40	1	5,074	0.02%
2022/07/29	2	64.15	1	64.20	64.20	1	5,079	0.02%
2022/07/28	6	63.47	0	0.00	63.30	6	5,134	0.12%
2022/07/27	2	63.10	0	0.00	64.20	2	5,163	0.04%
2022/07/26	13	66.75	13	64.78	64.60	0	5,189	0.00%
2022/07/22	2	65.55	3	65.47	64.50	-1	5,287	-0.02%
2022/07/21	2	65.80	0	0.00	65.70	2	5,437	0.04%
2022/07/19	0	0.00	1	65.60	65.40	-1	5,693	-0.02%
2022/07/18	1	65.30	1	65.20	65.30	0	5,798	0.00%
2022/07/15	1	64.30	6	64.37	64.80	-5	6,115	-0.08%
2022/07/14	3	61.37	0	0.00	62.50	3	6,175	0.05%
2022/07/13	0	0.00	2	62.10	60.30	-2	6,449	-0.03%
2022/07/12	0	0.00	13	60.51	59.80	-13	6,687	-0.19%
2022/07/08	14	62.26	3	62.13	61.60	11	7,490	0.15%
2022/07/07	9	58.19	10	58.48	60.70	-1	8,395	-0.01%
2022/07/05	1	55.50	3	54.63	55.80	-2	9,221	-0.02%
2022/07/04	3	54.07	0	0.00	53.70	3	9,515	0.03%
2022/07/01	1	55.00	1	54.00	54.00	0	9,539	0.00%
2022/06/30	5	60.50	6	59.27	59.10	-1	9,538	-0.01%
2022/06/29	5	60.70	1	60.80	61.40	4	9,548	0.04%
2022/06/27	0	0.00	5	61.70	62.20	-5	9,604	-0.05%
2022/06/23	0	0.00	3	58.90	59.00	-3	9,985	-0.03%
2022/06/22	12	62.03	11	60.14	60.00	1	9,979	0.01%
2022/06/21	46	63.07	11	62.53	63.80	35	9,996	0.35%
2022/06/20	1	60.90	0	0.00	60.90	1	9,971	0.01%
2022/06/16	4	66.88	4	66.33	64.50	0	9,867	0.00%
2022/06/15	5	66.70	2	67.10	65.90	3	9,815	0.03%
2022/06/14	4	66.40	0	0.00	67.10	4	9,787	0.04%
2022/06/13	7	66.91	4	67.13	66.20	3	9,731	0.03%
2022/06/10	23	69.11	50	69.52	68.60	-27	9,675	-0.28%
2022/06/09	2	67.20	7	67.13	67.50	-5	9,317	-0.05%
2022/06/08	1	67.70	9	67.28	66.90	-8	9,253	-0.09%
2022/06/07	21	66.24	14	66.11	66.60	7	9,139	0.08%
2022/06/06	4	64.45	3	63.97	65.00	1	9,048	0.01%
2022/06/02	0	0.00	3	63.77	63.90	-3	9,019	-0.03%
2022/06/01	4	66.20	4	67.38	65.80	0	8,956	0.00%
2022/05/31	7	66.56	1	66.30	66.00	6	8,845	0.07%
2022/05/30	24	67.02	18	66.34	67.10	6	8,775	0.07%
2022/05/27	30	65.17	24	65.56	65.60	6	8,519	0.07%
2022/05/26	8	63.14	28	63.43	62.40	-20	8,117	-0.25%
2022/05/25	3	59.67	11	59.71	59.80	-8	7,760	-0.10%
2022/05/24	1	59.60	0	0.00	57.10	1	7,742	0.01%
2022/05/23	1	60.20	0	0.00	59.00	1	7,744	0.01%
2022/05/20	0	0.00	1	59.30	59.30	-1	7,865	-0.01%
2022/05/19	1	59.50	0	0.00	59.50	1	7,835	0.01%
2022/05/18	9	59.30	15	60.08	59.00	-6	7,786	-0.08%
2022/05/17	15	57.40	3	56.90	57.80	12	7,683	0.16%
2022/05/16	6	56.00	3	56.70	57.00	3	7,643	0.04%
2022/05/11	2	56.35	2	55.40	55.00	0	7,419	0.00%
2022/05/06	0	0.00	30	61.50	61.60	-30	7,191	-0.42%
2022/05/05	41	63.60	0	0.00	63.50	41	7,146	0.57%
2022/05/03	0	0.00	1	61.40	61.70	-1	7,054	-0.01%
2022/04/27	15	63.23	11	63.75	62.70	4	6,875	0.06%
2022/04/26	12	65.65	23	66.64	68.00	-11	6,673	-0.16%
2022/04/25	0	0.00	5	64.26	63.60	-5	6,488	-0.08%
2022/04/22	1	67.50	0	0.00	67.50	1	6,385	0.02%
2022/04/21	80	71.68	77	72.58	71.50	3	6,297	0.05%
2022/04/20	5	69.80	5	69.20	69.70	0	5,970	0.00%
2022/04/19	17	71.11	18	71.56	69.20	-1	5,891	-0.02%
2022/04/18	52	68.84	26	68.85	67.40	26	5,820	0.45%
2022/04/15	6	73.07	4	73.55	74.00	2	5,625	0.04%
2022/04/14	40	74.73	30	75.49	75.50	10	5,488	0.18%
2022/04/13	82	73.18	81	73.41	73.60	1	4,810	0.02%
2022/04/12	98	71.26	116	70.19	73.20	-18	3,814	-0.47%	大賣/
2022/04/11	23	66.45	23	66.51	66.60	0	3,420	0.00%
2022/04/08	1	66.50	9	66.50	66.50	-8	3,033	-0.26%
2022/04/07	0	0.00	5	63.70	60.50	-5	2,749	-0.18%
2022/04/06	0	0.00	7	63.56	64.00	-7	2,757	-0.25%
2022/04/01	3	62.70	0	0.00	62.70	3	2,840	0.11%
2022/03/30	40	62.09	0	0.00	62.20	40	3,560	1.12%
2022/03/29	24	62.20	1	65.50	62.30	23	3,528	0.65%
2022/03/28	7	62.47	13	63.18	63.20	-6	3,308	-0.18%
2022/03/25	2	58.50	2	59.10	59.20	0	3,167	0.00%
2022/03/24	0	0.00	2	59.40	59.70	-2	3,156	-0.06%
2022/03/23	2	57.50	0	0.00	57.20	2	3,127	0.06%
2022/03/11	0	0.00	1	54.70	54.10	-1	4,009	-0.02%
2022/03/09	1	53.50	0	0.00	53.50	1	4,394	0.02%
2022/03/03	1	58.20	1	56.50	56.50	0	6,041	0.00%
2022/03/02	1	56.00	0	0.00	55.90	1	6,549	0.02%
2022/03/01	1	55.50	1	56.00	56.10	0	6,711	0.00%
2022/02/24	0	0.00	1	54.30	54.30	-1	8,038	-0.01%
2022/02/22	6	58.40	7	58.83	57.80	-1	8,484	-0.01%
2022/02/21	1	57.30	0	0.00	56.80	1	8,570	0.01%
2022/02/18	1	55.00	0	0.00	55.40	1	8,788	0.01%
2022/02/14	0	0.00	2	54.30	54.00	-2	9,233	-0.02%
2022/02/09	2	58.10	1	57.90	57.90	1	9,275	0.01%
2022/01/21	1	56.50	1	55.00	54.40	0	9,649	0.00%
2022/01/20	1	57.50	2	56.80	57.00	-1	9,886	-0.01%
2022/01/19	2	57.30	1	57.30	57.30	1	9,961	0.01%
2022/01/18	3	58.93	3	58.10	58.10	0	9,997	0.00%
2022/01/14	1	57.10	1	56.90	56.00	0	9,985	0.00%
2022/01/13	0	0.00	1	59.30	59.30	-1	9,945	-0.01%
2022/01/12	1	62.40	2	60.65	60.10	-1	9,908	-0.01%
2022/01/11	11	63.27	11	63.45	62.10	0	9,860	0.00%
2022/01/10	5	60.54	6	61.03	61.30	-1	9,615	-0.01%
2022/01/07	1	60.80	4	58.53	58.20	-3	9,535	-0.03%
2022/01/06	2	60.50	2	60.90	60.80	0	9,486	0.00%
2022/01/04	8	61.81	4	61.68	61.10	4	9,427	0.04%
2022/01/03	1	63.00	7	61.67	61.00	-6	9,315	-0.06%
2021/12/30	1	63.10	1	63.40	63.10	0	9,230	0.00%
2021/12/29	2	63.75	1	63.30	63.80	1	9,202	0.01%
2021/12/28	5	66.26	4	66.03	64.30	1	9,157	0.01%
2021/12/27	26	66.69	12	65.53	65.30	14	9,033	0.15%
2021/12/24	24	67.38	27.3	68.65	70.90	-3.3	8,684	-0.04%
2021/12/23	3	64.50	2	63.90	64.50	1	8,269	0.01%
2021/12/22	4	64.13	2	64.80	63.50	2	8,247	0.02%
2021/12/21	1.1	63.29	1	62.70	63.00	0.1	8,198	0.00%
2021/12/20	1	62.50	4	63.43	63.00	-3	8,163	-0.04%
2021/12/17	3.1	63.72	4	63.10	63.10	-0.9	8,136	-0.01%
2021/12/16	5	66.28	7	66.53	65.30	-2	8,079	-0.02%
2021/12/15	17	67.06	11	68.27	65.70	6	8,003	0.07%
2021/12/14	2	65.10	3	63.73	63.30	-1	7,806	-0.01%
2021/12/13	5.1	66.89	9	65.77	65.60	-4	7,737	-0.05%
2021/12/10	5	67.30	8	66.63	67.50	-3	7,674	-0.04%
2021/12/09	4.1	68.83	201	68.88	66.90	-197	7,595	-2.59%	大賣/鉅額交易
2021/12/07	2	70.85	23	69.43	69.00	-21	7,420	-0.28%
2021/12/06	5	70.42	5	71.40	72.20	0	7,241	0.00%
2021/12/03	19	69.70	3	69.53	69.70	16	7,093	0.23%
2021/12/02	247	71.15	47	68.85	69.40	200	6,885	2.90%	大買/鉅額交易
2021/12/01	39	66.23	49	68.34	68.70	-10	6,133	-0.16%
2021/11/30	21	63.32	24	63.70	62.50	-3	5,616	-0.05%
2021/11/29	16	61.70	8	60.38	61.00	8	5,450	0.15%
2021/11/26	20	65.38	42	66.71	64.50	-22	5,219	-0.42%
2021/11/25	7	63.69	6	63.95	63.50	1	4,685	0.02%
2021/11/24	18	64.97	28	64.59	64.40	-10	4,526	-0.22%
2021/11/23	122	63.74	120	63.85	63.60	2	4,102	0.05%	大買/大賣/
2021/11/22	28	58.72	24	58.47	60.90	4	3,228	0.12%
2021/11/19	11	54.95	4	54.25	55.40	7	2,843	0.25%
2021/11/18	20	56.41	24	55.95	54.60	-4	2,760	-0.14%
2021/11/17	54	55.01	51	54.94	54.60	3	2,557	0.12%
2021/11/16	24	53.67	14	54.66	53.30	10	2,341	0.43%
2021/11/15	0	0.00	17	50.65	50.90	-17	2,004	-0.85%
2021/11/12	1	46.15	1	46.45	46.35	0	1,954	0.00%
2021/11/11	1	46.60	1	46.60	45.80	0	1,971	0.00%
2021/11/10	1	45.40	0	0.00	46.60	1	2,014	0.05%
2021/11/09	1	47.05	2	47.15	46.00	-1	2,018	-0.05%
2021/11/05	1	47.30	0	0.00	46.65	1	2,043	0.05%
2021/11/04	1	48.80	2	48.73	47.70	-1	2,078	-0.05%
2021/11/03	2	48.30	2	47.63	47.30	0	2,143	0.00%
2021/11/02	1	49.40	1	48.00	49.00	0	2,193	0.00%
2021/11/01	0	0.00	7	50.15	51.50	-7	2,116	-0.33%
2021/10/29	3	50.17	24	50.75	49.95	-21	2,034	-1.03%
2021/10/28	1	48.25	2	48.38	48.50	-1	1,901	-0.05%
2021/10/27	1	44.60	32	45.38	47.05	-31	1,658	-1.87%
2021/10/26	4	43.34	0	0.00	42.80	4	1,606	0.25%
2021/10/20	1	40.15	0	0.00	40.55	1	1,879	0.05%
2021/10/19	2	40.80	0	0.00	40.80	2	1,998	0.10%
2021/10/15	0	0.00	1	38.90	39.00	-1	2,275	-0.04%
2021/10/13	1	38.90	0	0.00	37.95	1	2,460	0.04%
2021/10/07	0	0.00	1	38.85	38.80	-1	2,805	-0.04%
2021/10/06	0	0.00	1	38.20	37.20	-1	3,258	-0.03%
2021/10/04	1	36.60	1	37.40	36.20	0	3,454	0.00%
2021/09/23	0	0.00	1	42.00	41.85	-1	5,004	-0.02%
2021/09/22	1	42.00	0	0.00	41.55	1	5,392	0.02%
2021/09/15	10	42.45	0	0.00	42.50	10	5,764	0.17%
2021/09/14	21	42.70	1	43.40	42.70	20	5,808	0.34%
2021/09/10	0	0.00	31	43.95	44.10	-31	5,819	-0.53%
2021/09/08	1	41.80	0	0.00	41.60	1	5,814	0.02%
2021/08/30	1	44.45	0	0.00	43.60	1	5,906	0.02%
2021/08/25	1	45.20	0	0.00	45.15	1	6,121	0.02%
2021/08/24	10	44.35	0	0.00	44.25	10	6,162	0.16%
2021/08/23	0	0.00	10	45.45	45.70	-10	6,180	-0.16%
2021/08/20	0	0.00	2	42.98	43.70	-2	6,178	-0.03%
2021/08/17	3	43.32	0	0.00	41.95	3	6,245	0.05%
2021/08/16	1	46.55	4	43.83	43.40	-3	6,256	-0.05%
2021/08/11	0	0.00	3	49.53	47.95	-3	6,256	-0.05%
2021/08/10	4	52.20	1	51.20	50.70	3	6,224	0.05%
2021/08/09	1	52.90	2	52.25	50.80	-1	6,225	-0.02%
2021/08/06	3	51.87	1	50.80	52.40	2	6,176	0.03%
2021/08/04	1	50.10	1	49.75	49.55	0	6,171	0.00%
2021/08/02	1	49.75	2	49.40	49.45	-1	6,268	-0.02%
2021/07/30	2	51.15	3	51.17	50.10	-1	6,300	-0.02%
2021/07/29	5	51.46	1	51.30	51.90	4	6,386	0.06%
2021/07/28	1	48.20	3	49.13	49.90	-2	6,426	-0.03%
2021/07/27	13	53.25	1	53.60	51.70	12	6,456	0.19%
2021/07/26	28	54.39	7	55.19	54.50	21	6,436	0.33%
2021/07/23	4	53.50	1	52.90	53.40	3	6,387	0.05%
2021/07/22	5	52.38	36	52.40	53.20	-31	6,320	-0.49%
2021/07/21	3	50.50	17	50.43	50.00	-14	6,182	-0.23%
2021/07/20	6	51.30	4	51.48	49.10	2	6,134	0.03%
2021/07/19	2	52.50	4	52.10	52.80	-2	6,092	-0.03%
2021/07/16	2	53.00	2	53.20	52.50	0	6,108	0.00%
2021/07/15	5	52.74	10	52.83	53.10	-5	6,083	-0.08%
2021/07/14	5	53.46	15	53.67	53.60	-10	6,087	-0.16%
2021/07/13	96	55.78	88	58.61	53.50	8	5,965	0.13%
2021/07/12	4	55.03	18	54.68	55.20	-14	5,552	-0.25%
2021/07/09	1	53.20	2	52.55	52.00	-1	5,479	-0.02%
2021/07/08	9	53.89	4	53.40	53.10	5	5,582	0.09%
2021/07/07	3	53.40	16	52.88	52.50	-13	5,680	-0.23%
2021/07/06	7	53.89	7	53.40	53.90	0	5,744	0.00%
2021/07/05	59	56.69	73	56.59	55.60	-14	6,053	-0.23%
2021/07/02	15	52.97	6	53.40	53.70	9	5,760	0.16%
2021/07/01	12	53.05	31	52.33	51.80	-19	5,710	-0.33%
2021/06/30	26	54.56	4	52.40	51.70	22	5,613	0.39%
2021/06/29	21	49.76	5	51.02	53.00	16	5,216	0.31%
2021/06/28	5	46.84	9	45.72	48.20	-4	4,931	-0.08%
2021/06/25	18	44.84	6	45.14	45.20	12	4,869	0.25%
2021/06/24	5	43.38	2	43.25	42.65	3	4,807	0.06%
2021/06/23	1	43.55	3	42.35	43.35	-2	4,998	-0.04%
2021/06/22	0	0.00	1	41.05	40.55	-1	5,121	-0.02%
2021/06/21	4	40.75	2	40.83	40.25	2	5,428	0.04%
2021/06/18	4	43.13	1	43.45	42.25	3	5,655	0.05%
2021/06/15	0	0.00	1	42.70	42.60	-1	6,967	-0.01%
2021/06/09	0	0.00	12	41.70	42.30	-12	7,583	-0.16%
2021/06/08	5	43.40	5	43.13	42.60	0	7,884	0.00%
2021/06/07	0	0.00	11	42.18	42.30	-11	7,944	-0.14%
2021/06/04	11	44.62	0	0.00	43.30	11	8,120	0.14%
2021/06/03	2	45.50	2	46.20	45.40	0	8,179	0.00%
2021/06/02	23	45.70	0	0.00	46.00	23	8,309	0.28%
2021/06/01	1	42.00	0	0.00	44.85	1	8,976	0.01%
2021/05/28	0	0.00	1	40.50	40.55	-1	9,482	-0.01%
2021/05/26	1	40.65	1	40.45	40.30	0	9,776	0.00%
2021/05/25	1	41.10	1	42.05	40.90	0	9,802	0.00%
2021/05/21	0	0.00	2	37.43	37.70	-2	9,889	-0.02%
2021/05/20	2	37.35	3	37.42	36.80	-1	10,309	-0.01%
2021/05/19	17	38.39	3	38.38	38.80	14	10,537	0.13%
2021/05/17	0	0.00	1	33.70	33.60	-1	10,660	-0.01%
2021/05/14	1	36.80	0	0.00	37.30	1	10,695	0.01%
2021/05/13	1	36.40	5	38.22	39.25	-4	11,093	-0.04%
2021/05/12	2	36.88	20	38.98	37.65	-18	11,148	-0.16%
2021/05/11	4	41.28	0	0.00	40.05	4	11,112	0.04%
2021/05/10	0	0.00	1	45.00	44.05	-1	11,098	-0.01%
2021/05/07	1	45.30	0	0.00	47.05	1	11,149	0.01%
2021/05/06	11	45.86	5	45.32	44.75	6	11,378	0.05%
2021/05/05	11	45.18	11	46.31	46.30	0	11,324	0.00%
2021/05/04	1	46.45	2	43.05	42.85	-1	11,257	-0.01%
2021/05/03	6	48.15	5	47.51	45.90	1	11,200	0.01%
2021/04/29	8	47.65	2	46.45	46.50	6	11,190	0.05%
2021/04/28	8	49.38	3	49.87	49.05	5	11,251	0.04%
2021/04/27	6	50.02	1	49.70	49.60	5	11,282	0.04%
2021/04/26	1	51.30	3	52.03	50.90	-2	11,428	-0.02%
2021/04/23	2	50.63	0	0.00	51.80	2	11,440	0.02%
2021/04/22	21	50.67	7	51.29	48.35	14	11,440	0.12%
2021/04/21	3	52.00	0	0.00	52.00	3	11,443	0.03%
2021/04/20	31	54.76	31	53.00	52.70	0	11,510	0.00%
2021/04/19	5	51.00	3	53.63	52.80	2	11,599	0.02%
2021/04/16	2	53.30	0	0.00	53.30	2	12,033	0.02%
2021/04/15	1	56.30	11	54.53	53.90	-10	12,196	-0.08%
2021/04/14	12	54.20	0	0.00	54.30	12	12,283	0.10%
2021/04/13	4	59.25	3	58.23	54.00	1	12,165	0.01%
2021/04/12	1	56.50	1	57.30	57.80	0	12,098	0.00%
2021/04/09	10	56.65	10	57.76	55.00	0	11,967	0.00%
2021/04/08	1	51.00	2	51.70	53.60	-1	11,780	-0.01%
2021/04/07	3	48.30	6	47.78	48.75	-3	11,697	-0.03%
2021/04/06	3	47.27	6	47.11	47.00	-3	11,563	-0.03%
2021/04/01	3	46.22	3	46.40	46.65	0	11,490	0.00%
2021/03/31	8	45.66	5	45.62	45.65	3	11,387	0.03%
2021/03/30	4	47.28	3	47.72	46.30	1	11,287	0.01%
2021/03/29	3	46.62	3	46.20	46.30	0	11,174	0.00%
2021/03/26	8	47.86	8	47.73	47.10	0	11,115	0.00%
2021/03/25	18	45.90	18	45.81	47.05	0	10,893	0.00%
2021/03/24	17	47.07	15	46.76	45.75	2	10,731	0.02%
2021/03/23	34	44.35	33	44.15	44.65	1	10,402	0.01%
2021/03/22	9	46.98	19	46.83	47.30	-10	10,138	-0.10%
2021/03/19	1	40.90	9	42.16	44.00	-8	9,616	-0.08%
2021/03/18	13	40.73	10	40.58	40.00	3	9,244	0.03%
2021/03/17	8	38.89	11	38.66	40.00	-3	8,766	-0.03%
2021/03/16	2	35.65	4	36.19	36.40	-2	8,468	-0.02%
2021/03/15	11	36.41	12	35.66	36.00	-1	8,353	-0.01%
2021/03/12	6	34.14	12	34.29	34.60	-6	8,105	-0.07%
2021/03/11	7	31.79	42	31.72	32.20	-35	7,787	-0.45%
2021/03/10	15	31.78	9	31.73	32.00	6	7,704	0.08%
2021/03/09	38	30.37	7	30.34	30.75	31	7,531	0.41%
2021/03/08	24	30.04	6	29.89	29.85	18	7,595	0.24%
2021/03/05	20	31.67	26	31.83	30.30	-6	7,445	-0.08%
2021/03/04	9	31.51	24	31.59	32.65	-15	6,603	-0.23%
2021/03/03	26	29.94	27	29.67	29.70	-1	6,167	-0.02%
2021/03/02	5	28.87	3	29.70	29.00	2	6,055	0.03%
2021/02/26	15	29.42	3	29.72	29.10	12	5,976	0.20%
2021/02/25	5	27.70	0	0.00	27.70	5	5,739	0.09%
2021/02/24	0	0.00	2	28.60	28.00	-2	5,692	-0.04%
2021/02/23	1	28.55	0	0.00	28.60	1	5,610	0.02%
2021/02/22	5	30.18	14	29.90	29.90	-9	5,484	-0.16%
2021/02/19	2	26.78	7	27.34	28.50	-5	5,051	-0.10%
2021/02/18	11	25.44	2	25.08	25.95	9	4,792	0.19%
2021/02/17	1	24.55	4	24.59	24.70	-3	4,662	-0.06%
2021/02/05	2	23.80	2	24.25	23.80	0	4,594	0.00%
2021/02/04	31	24.63	27	24.70	24.70	4	4,499	0.09%
2021/02/03	1	24.10	0	0.00	24.60	1	4,052	0.02%
2021/02/02	7	21.23	0	0.00	22.40	7	3,927	0.18%
2021/01/29	15	22.90	17	23.79	23.00	-2	3,824	-0.05%
2021/01/28	9	24.30	8	24.66	24.15	1	3,743	0.03%
2021/01/22	1	23.50	1	23.65	23.45	0	3,311	0.00%
2021/01/21	1	22.85	14	23.00	23.80	-13	3,261	-0.40%
2021/01/20	0	0.00	2	22.40	22.40	-2	3,108	-0.06%
2021/01/19	11	24.36	1	24.25	24.30	10	3,019	0.33%
2021/01/15	1	23.55	1	22.85	22.15	0	2,825	0.00%
2021/01/14	0	0.00	3	23.50	23.15	-3	2,767	-0.11%
2021/01/13	1	24.50	1	24.20	23.70	0	2,698	0.00%
2021/01/12	1	25.35	3	25.25	23.75	-2	2,586	-0.08%
2021/01/11	8	25.03	10	25.42	25.90	-2	2,403	-0.08%
2021/01/08	2	22.78	5	23.80	23.80	-3	1,892	-0.16%
2021/01/07	3	21.30	3	21.63	21.65	0	1,690	0.00%
2021/01/06	2	20.23	3	20.02	19.70	-1	1,515	-0.07%
2021/01/05	3	20.75	5	21.00	20.25	-2	1,476	-0.14%
2020/12/31	4	20.40	12	19.69	20.15	-8	1,318	-0.61%
2020/12/30	10	19.55	0	0.00	19.55	10	1,064	0.94%
2020/12/29	0	0.00	2	18.95	18.95	-2	1,022	-0.20%
2020/12/25	1	19.05	1	18.85	18.80	0	1,001	0.00%
2020/12/16	0	0.00	5	18.90	18.90	-5	958	-0.52%
2020/12/11	1	19.15	0	0.00	19.05	1	1,089	0.09%
2020/12/04	1	19.50	0	0.00	19.65	1	1,086	0.09%
2020/12/03	5	19.85	0	0.00	19.60	5	1,091	0.46%
2020/12/02	4	20.19	3	20.10	20.05	1	1,096	0.09%
2020/10/23	1	19.70	10	19.95	19.75	-9	2,516	-0.36%
2020/10/22	5	19.30	0	0.00	19.30	5	2,465	0.20%
2020/10/21	6	19.12	1	18.85	19.10	5	2,462	0.20%
2020/10/14	0	0.00	2	18.30	18.40	-2	2,936	-0.07%
2020/09/29	0	0.00	3	18.05	17.90	-3	3,427	-0.09%
2020/09/25	0	0.00	56	17.33	17.80	-56	3,508	-1.60%
2020/09/21	3	19.65	1	20.00	19.65	2	3,505	0.06%
2020/09/18	8	19.80	3	19.80	19.70	5	3,495	0.14%
2020/09/04	7	20.70	1	20.70	20.60	6	3,416	0.18%
2020/09/03	0	0.00	1	20.85	21.25	-1	3,396	-0.03%
2020/09/02	44	21.25	3	21.37	21.00	41	3,374	1.22%
2020/09/01	1	20.55	1	20.40	20.65	0	3,278	0.00%
2020/08/31	6	20.27	0	0.00	20.45	6	3,376	0.18%
2020/08/26	0	0.00	3	19.45	19.50	-3	3,200	-0.09%
2020/08/24	1	18.85	0	0.00	18.85	1	3,133	0.03%
2020/08/21	11	18.90	0	0.00	18.90	11	3,077	0.36%
2020/08/19	5	21.90	26	21.46	20.70	-21	2,986	-0.70%
2020/08/18	49	20.69	23	20.76	21.15	26	2,624	0.99%
2020/08/13	2	19.00	12	19.47	18.80	-10	2,389	-0.42%
2020/08/12	10	19.20	0	0.00	19.20	10	2,342	0.43%
2020/08/11	17	18.85	17	19.13	18.40	0	2,284	0.00%
2020/08/10	0	0.00	2	18.55	18.55	-2	2,181	-0.09%
2020/08/07	0	0.00	1	18.00	18.30	-1	2,169	-0.05%
2020/08/06	0	0.00	1	17.85	17.85	-1	2,173	-0.05%
2020/08/05	4	18.58	1	18.60	18.60	3	2,165	0.14%
2020/08/03	3	17.40	0	0.00	17.35	3	2,082	0.14%
2020/07/31	1	17.40	0	0.00	17.40	1	2,099	0.05%
2020/07/28	0	0.00	2	17.55	16.90	-2	2,245	-0.09%
2020/07/27	0	0.00	2	17.60	17.40	-2	2,321	-0.09%
2020/07/23	0	0.00	3	18.90	18.70	-3	2,335	-0.13%
2020/07/22	0	0.00	5	18.70	19.00	-5	2,319	-0.22%
2020/07/21	13	19.37	5	19.34	19.30	8	2,253	0.36%
2020/07/15	0	0.00	8	18.28	17.90	-8	1,847	-0.43%
2020/07/14	8	19.23	1	19.00	18.05	7	1,850	0.38%
2020/07/10	1	17.55	0	0.00	17.50	1	1,714	0.06%
2020/07/09	2	18.58	1	18.80	18.00	1	1,714	0.06%
2020/07/08	2	19.50	1	19.15	19.10	1	1,666	0.06%
2020/07/07	1	18.30	3	18.45	18.55	-2	1,508	-0.13%
2020/06/16	2	18.00	0	0.00	17.60	2	1,434	0.14%
2020/06/15	1	16.70	0	0.00	16.45	1	1,371	0.07%
2020/06/09	0	0.00	2	17.65	17.65	-2	1,367	-0.15%
2020/06/08	1	18.40	3	18.27	17.95	-2	1,367	-0.15%
2020/06/05	3	18.18	6	19.03	18.20	-3	1,342	-0.22%
2020/06/04	8	17.87	0	0.00	17.65	8	1,217	0.66%
2020/05/25	0	0.00	4	17.19	17.40	-4	1,259	-0.32%
2020/05/22	0	0.00	3	17.15	17.15	-3	1,270	-0.24%
2020/05/21	7	17.75	0	0.00	17.70	7	1,289	0.54%
2020/05/06	1	17.80	0	0.00	17.60	1	1,875	0.05%
2020/05/05	0	0.00	2	18.20	18.05	-2	1,949	-0.10%
2020/05/04	1	18.75	0	0.00	18.40	1	2,071	0.05%
2020/04/30	2	18.05	3	18.10	18.20	-1	2,029	-0.05%
2020/04/29	0	0.00	1	16.55	16.55	-1	1,954	-0.05%
2020/04/28	1	15.30	5	15.30	15.05	-4	1,931	-0.21%
2020/04/15	0	0.00	5	14.75	14.85	-5	1,942	-0.26%
2020/04/09	10	13.15	0	0.00	13.15	10	2,064	0.48%
2020/03/30	1	12.35	0	0.00	12.60	1	2,277	0.04%
2020/03/24	0	0.00	9	10.75	11.25	-9	2,249	-0.40%
2020/03/13	0	0.00	1	13.05	13.80	-1	2,156	-0.05%
2020/03/10	5	16.00	0	0.00	16.20	5	2,083	0.24%
2020/03/09	1	17.00	2	17.15	16.65	-1	2,058	-0.05%
2020/03/05	0	0.00	1	18.05	17.80	-1	2,032	-0.05%
2020/03/02	1	17.60	0	0.00	17.70	1	1,996	0.05%
2020/02/27	0	0.00	33	17.43	17.35	-33	1,960	-1.68%
2020/02/26	0	0.00	1	18.75	18.80	-1	1,906	-0.05%
2020/02/21	6	19.73	2	19.63	19.55	4	1,839	0.22%
2020/02/20	11	20.04	5	19.76	19.70	6	1,812	0.33%
2020/02/19	1	19.65	0	0.00	19.45	1	1,702	0.06%
2020/02/18	13	18.89	3	18.48	18.70	10	1,619	0.62%
2020/02/17	0	0.00	303	18.74	18.60	-303	1,582	-19.15%	大賣/鉅額交易
2020/02/12	0	0.00	1	19.80	19.70	-1	1,487	-0.07%
2020/02/11	20	19.74	13	19.50	19.85	7	1,418	0.49%
2020/02/10	8	19.46	6	19.81	18.80	2	1,343	0.15%
2020/02/07	1	18.50	0	0.00	18.50	1	1,185	0.08%
2020/02/06	2	19.10	24	18.98	19.10	-22	1,151	-1.91%
2020/02/05	28	18.60	0	0.00	19.35	28	1,052	2.66%
2020/02/04	275	17.77	18	17.55	17.60	257	886	28.99%	大買/鉅額交易
2020/02/03	2	16.90	1	16.80	16.85	1	843	0.12%
2020/01/30	10	16.10	17	16.20	15.45	-7	819	-0.85%
2020/01/14	10	17.70	10	17.90	17.65	0	774	0.00%
2020/01/08	1	17.80	1	17.60	17.50	0	703	0.00%
2020/01/07	1	17.40	2	17.48	17.30	-1	679	-0.15%
2020/01/06	16	18.10	0	0.00	18.00	16	644	2.48%
2020/01/03	1	18.10	0	0.00	18.15	1	563	0.18%
2019/12/31	1	17.15	1	16.95	16.80	0	406	0.00%
2019/12/27	0	0.00	1	16.70	16.45	-1	343	-0.29%
2019/12/26	0	0.00	1	16.65	16.80	-1	332	-0.30%
2019/12/25	13	16.68	1	16.70	16.80	12	303	3.95%
2019/11/08	0	0.00	17	16.09	16.35	-17	397	-4.28%
2019/11/07	17	16.27	0	0.00	16.20	17	394	4.31%
2019/11/01	0	0.00	16	15.79	15.85	-16	361	-4.43%
2019/10/31	5	15.70	5	16.00	15.70	0	364	0.00%
2019/10/30	19	15.88	8	15.80	15.85	11	355	3.09%
2019/10/23	1	15.50	1	15.65	15.50	0	385	0.00%
2019/10/22	0	0.00	4	15.60	15.65	-4	384	-1.04%
2019/10/21	5	15.42	0	0.00	15.50	5	379	1.32%
2019/10/18	3	15.40	3	15.55	15.45	0	379	0.00%
2019/10/14	0	0.00	5	15.50	15.50	-5	376	-1.33%
2019/10/09	5	15.25	0	0.00	15.35	5	376	1.33%
2019/09/24	0	0.00	9	16.92	16.60	-9	373	-2.41%
2019/09/23	5	16.75	0	0.00	16.85	5	365	1.37%
2019/09/19	4	16.80	89	17.03	16.70	-85	344	-24.68%
2019/09/18	105	16.74	16	16.95	17.00	89	326	27.24%	大買/
2019/09/17	1	16.40	60	16.25	16.40	-59	280	-21.05%
2019/09/16	60	15.53	0	0.00	16.25	60	241	24.80%
2019/08/05	6	15.18	6	14.96	15.05	0	234	0.00%
2019/07/30	0	0.00	39	16.10	15.90	-39	234	-16.62%
2019/07/29	39	16.18	0	0.00	16.25	39	231	16.85%
2019/07/15	12	15.30	0	0.00	15.35	12	233	5.14%
2019/06/27	5	14.50	0	0.00	14.55	5	271	1.84%
2019/02/27	1	19.75	1	19.90	19.30	0	1,452	0.00%
2019/02/20	0	0.00	2	18.55	18.45	-2	1,403	-0.14%
2019/02/15	0	0.00	2	18.35	18.20	-2	1,442	-0.14%
2019/02/14	2	18.95	0	0.00	18.75	2	1,437	0.14%
2019/01/11	1	18.80	0	0.00	18.60	1	1,387	0.07%
2019/01/04	1	17.00	11	17.10	17.05	-10	1,269	-0.79%
2019/01/02	0	0.00	3	17.63	17.25	-3	1,254	-0.24%
2018/12/26	1	18.15	0	0.00	17.75	1	1,259	0.08%
2018/12/25	1	18.45	10	18.55	18.30	-9	1,235	-0.73%
2018/12/24	1	18.45	1	18.10	18.45	0	1,170	0.00%
2018/12/22	1	17.30	1	17.35	17.15	0	1,141	0.00%
2018/12/13	2	19.40	2	19.30	18.65	0	1,082	0.00%
2018/12/11	3	18.73	0	0.00	18.75	3	1,026	0.29%
2018/12/05	4	18.74	2	18.65	19.00	2	879	0.23%
2018/12/03	0	0.00	5	17.90	18.50	-5	773	-0.65%
2018/11/30	1	17.20	0	0.00	17.15	1	735	0.14%
2018/11/29	1	17.35	0	0.00	17.15	1	727	0.14%
2018/11/28	1	17.20	0	0.00	17.15	1	716	0.14%
2018/11/26	1	17.35	0	0.00	17.40	1	694	0.14%
2018/11/23	4	17.41	2	17.38	17.35	2	665	0.30%
2018/09/27	1	19.15	0	0.00	18.85	1	874	0.11%
2018/08/27	3	20.63	0	0.00	20.75	3	2,412	0.12%
2018/08/24	5	20.28	0	0.00	20.05	5	2,414	0.21%
2018/08/13	10	20.05	15	20.62	19.80	-5	2,603	-0.19%
2018/08/09	0	0.00	1	22.35	22.20	-1	2,556	-0.04%
2018/07/26	1	23.00	0	0.00	22.95	1	2,660	0.04%
2018/07/25	11	23.15	1	23.30	23.30	10	2,644	0.38%
2018/07/20	1	23.10	0	0.00	22.95	1	2,622	0.04%
2018/07/16	2	24.90	1	24.40	24.40	1	2,658	0.04%
2018/07/05	2	24.30	0	0.00	23.15	2	2,400	0.08%
2018/07/04	7	24.44	0	0.00	24.15	7	2,398	0.29%
2018/07/03	12	25.43	0	0.00	24.50	12	2,392	0.50%
2018/07/02	3	25.20	3	25.25	24.70	0	2,327	0.00%
2018/06/26	1	24.20	0	0.00	24.80	1	2,336	0.04%
2018/06/21	1	25.45	1	25.20	24.90	0	2,327	0.00%
2018/06/19	0	0.00	1	25.35	25.30	-1	2,297	-0.04%
2018/06/15	0	0.00	1	28.00	27.00	-1	2,283	-0.04%
2018/06/14	2	27.73	8	28.13	27.20	-6	2,265	-0.26%
2018/06/12	25	28.71	36	28.61	29.50	-11	2,090	-0.53%
2018/06/11	2	27.50	25	28.04	27.50	-23	1,835	-1.25%
2018/06/08	2	26.65	2	27.15	27.35	0	1,631	0.00%
2018/06/07	0	0.00	9	24.55	24.90	-9	1,526	-0.59%
2018/06/04	1	23.65	0	0.00	23.35	1	1,727	0.06%
2018/05/31	2	23.68	1	23.35	23.50	1	1,812	0.06%
2018/05/28	2	23.73	0	0.00	23.45	2	1,796	0.11%
2018/05/25	0	0.00	42	23.88	23.65	-42	1,795	-2.34%
2018/05/24	45	22.95	2	22.98	23.45	43	1,776	2.42%
2018/05/10	1	22.30	1	22.60	22.30	0	1,953	0.00%
2018/05/07	0	0.00	1	21.00	21.60	-1	1,943	-0.05%
2018/04/24	16	20.20	1	20.55	20.20	15	2,084	0.72%
2018/04/20	0	0.00	3	23.63	23.45	-3	2,033	-0.15%
2018/04/17	1	23.50	0	0.00	23.75	1	2,032	0.05%
2018/04/09	2	23.35	0	0.00	23.30	2	2,103	0.10%
2018/04/03	1	23.30	0	0.00	23.10	1	2,107	0.05%
2018/04/02	0	0.00	1	23.80	23.80	-1	2,099	-0.05%
2018/03/31	1	24.40	1	25.05	24.30	0	2,112	0.00%
2018/03/30	0	0.00	1	24.50	24.60	-1	2,073	-0.05%
2018/03/22	1	24.45	0	0.00	23.70	1	2,039	0.05%
2018/03/21	2	24.20	5	24.25	24.45	-3	2,034	-0.15%
2018/03/20	1	23.55	0	0.00	23.55	1	2,007	0.05%
2018/03/15	2	25.25	1	25.25	25.15	1	2,021	0.05%
2018/03/14	3	25.55	7	25.93	25.50	-4	2,026	-0.20%
2018/03/13	1	24.55	1	24.70	24.85	0	1,925	0.00%
2018/03/12	3	24.27	4	24.63	24.65	-1	1,932	-0.05%
2018/03/09	8	24.85	4	25.10	25.00	4	1,901	0.21%
2018/03/08	0	0.00	5	23.85	23.85	-5	1,687	-0.30%
2018/03/07	1	21.60	1	21.70	21.70	0	1,676	0.00%
2018/03/06	7	21.99	2	21.80	22.15	5	1,717	0.29%
2018/02/26	1	21.75	0	0.00	21.55	1	1,850	0.05%
2018/02/21	1	20.10	0	0.00	20.10	1	2,161	0.05%
2018/02/09	10	18.85	18	18.72	18.65	-8	2,805	-0.29%
2018/02/08	0	0.00	2	20.80	20.65	-2	2,810	-0.07%
2018/02/07	0	0.00	2	21.80	21.30	-2	2,796	-0.07%
2018/02/06	3	21.27	4	21.85	21.00	-1	2,803	-0.04%
2018/02/05	2	23.43	0	0.00	23.30	2	2,826	0.07%
2018/02/02	2	24.40	3	24.05	23.70	-1	2,854	-0.04%
2018/01/31	3	23.08	0	0.00	23.10	3	2,968	0.10%
2018/01/30	0	0.00	3	23.80	23.10	-3	3,051	-0.10%
2018/01/29	1	24.00	0	0.00	23.80	1	3,293	0.03%
2018/01/26	1	23.20	4	23.95	24.55	-3	3,259	-0.09%
2018/01/16	2	22.95	0	0.00	22.90	2	4,281	0.05%
2018/01/09	0	0.00	1	22.05	22.05	-1	5,172	-0.02%