精剛 (1584)-中國信託-文心券商分點個股進出

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

精剛

(1584)

可現股當沖

股價
35.15
漲跌
▼0.10
漲幅
-0.28%
成交量
1,544張
產業
上櫃其他類股
181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

精剛 (1584)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/05/15	1	35.10	0	0.00	35.15	1	3,050	0.03%
2024/05/13	9	34.82	1	34.80	34.75	8	3,033	0.26%
2024/05/10	6	34.83	2	34.93	34.90	4	3,047	0.13%
2024/05/09	5	34.65	0	0.00	34.40	5	3,025	0.17%
2024/05/08	1	34.40	1.2	34.42	34.35	-0.2	3,008	-0.01%
2024/05/07	3	34.47	0	0.00	34.40	3	3,010	0.10%
2024/05/06	0	0.00	2	34.95	34.70	-2	2,995	-0.07%
2024/05/03	2	34.95	1	34.80	34.75	1	2,988	0.03%
2024/05/02	4	35.19	4	35.15	35.25	0	2,964	0.00%
2024/04/29	2	34.38	1	34.70	34.60	1	2,899	0.03%
2024/04/26	4	34.24	1	34.30	34.30	3	2,886	0.10%
2024/04/25	2	34.50	1	34.95	34.40	1	2,860	0.03%
2024/04/24	6	34.64	0	0.00	34.70	6	2,850	0.21%
2024/04/22	10	35.09	4	35.25	34.55	6	2,853	0.21%
2024/04/19	2	35.18	7	35.51	35.35	-5	2,813	-0.18%
2024/04/18	14	36.18	13	36.28	36.10	1	2,722	0.04%
2024/04/17	10	36.61	5	36.25	35.55	5	2,634	0.19%
2024/04/16	27	35.85	70	35.49	35.60	-43	2,525	-1.70%
2024/04/15	10	35.61	7	35.94	35.55	3	2,373	0.13%
2024/04/12	0	0.00	8	34.95	34.80	-8	2,279	-0.35%
2024/04/11	12	34.72	12	34.88	34.65	0	2,266	0.00%
2024/04/10	0	0.00	4	36.55	36.35	-4	2,169	-0.18%
2024/04/09	4	35.15	7	36.00	36.30	-3	2,035	-0.15%
2024/04/08	0	0.00	10	34.80	34.75	-10	1,956	-0.51%
2024/04/03	3	34.95	1	34.95	34.90	2	1,968	0.10%
2024/04/02	4	35.24	11	35.25	35.20	-7	1,978	-0.35%
2024/04/01	0	0.00	10	36.15	35.55	-10	1,984	-0.50%
2024/03/29	2	35.15	2.4	35.34	35.25	-0.4	1,972	-0.02%
2024/03/28	38	36.33	27	35.96	35.60	11	1,959	0.56%
2024/03/27	28.4	35.41	19	35.57	36.05	9.4	1,910	0.49%
2024/03/26	1	35.00	5	34.35	34.50	-4	1,822	-0.22%
2024/03/25	7	35.21	7	35.05	35.00	0	1,862	0.00%
2024/03/22	10	34.80	0	0.00	34.85	10	1,926	0.52%
2024/03/21	0	34.00	10	33.99	33.95	-10	2,020	-0.49%
2024/03/19	0	0.00	30	33.98	34.10	-30	3,001	-1.00%
2024/03/18	0	0.00	1	33.45	33.60	-1	3,280	-0.03%
2024/03/13	12	33.76	0.3	33.80	33.80	11.7	3,941	0.30%
2024/03/12	0	0.00	4	34.20	34.20	-4	3,968	-0.10%
2024/03/08	0	0.00	1	33.25	33.15	-1	4,017	-0.02%
2024/03/07	2	33.98	1	34.00	33.85	1	4,048	0.02%
2024/03/06	1	34.25	1	34.45	34.25	0	4,071	0.00%
2024/03/05	2	34.45	0	0.00	34.45	2	4,105	0.05%
2024/03/04	16	35.00	5	35.19	34.85	11	4,144	0.27%
2024/03/01	13	34.43	7	34.55	34.60	6	4,128	0.15%
2024/02/29	1	33.00	0	0.00	33.25	1	4,180	0.02%
2024/02/26	1	33.45	0	0.00	33.20	1	4,384	0.02%
2024/02/23	0	0.00	5	33.60	33.15	-5	4,412	-0.11%
2024/02/22	10	33.70	5	33.70	33.55	5	4,417	0.11%
2024/02/21	0	0.00	2	33.35	33.35	-2	4,417	-0.05%
2024/02/19	22	33.60	11	33.38	33.70	11	4,460	0.25%
2024/02/16	13	32.99	1	33.05	32.85	12	4,487	0.27%
2024/02/02	6	32.97	0	0.00	32.80	6	4,700	0.13%
2024/01/31	0	0.00	1	33.55	33.50	-1	4,781	-0.02%
2024/01/22	1	33.45	0	0.00	33.70	1	4,962	0.02%
2024/01/18	1	33.45	0	0.00	33.40	1	5,092	0.02%
2024/01/17	2	33.90	1	33.80	33.00	1	5,112	0.02%
2024/01/16	0	0.00	26	34.10	34.05	-26	5,103	-0.51%
2024/01/15	2	34.48	0	0.00	34.45	2	5,112	0.04%
2024/01/12	2	34.38	3	34.38	34.20	-1	5,115	-0.02%
2024/01/11	5	34.30	63	34.14	34.25	-58	5,132	-1.13%
2024/01/10	23	34.95	22	35.02	34.40	1	5,186	0.02%
2024/01/09	107	35.21	11	35.02	35.05	96	5,181	1.85%	大買/
2024/01/08	1	36.20	9	36.21	35.75	-8	5,191	-0.15%
2024/01/05	3	35.65	2	35.50	36.00	1	5,250	0.02%
2024/01/04	20	35.51	1	35.70	35.35	19	5,359	0.35%
2024/01/03	1	35.75	4	36.00	35.70	-3	5,514	-0.05%
2024/01/02	4	35.93	9	35.86	36.05	-5	5,546	-0.09%
2023/12/29	10	35.55	1	35.75	35.70	9	5,574	0.16%
2023/12/28	6	35.87	3	35.95	35.65	3	5,680	0.05%
2023/12/27	22	36.06	14	35.96	35.95	8	5,728	0.14%
2023/12/26	2	36.20	8	36.41	36.20	-6	5,805	-0.10%
2023/12/22	46	36.84	2	37.03	36.40	44	6,066	0.73%
2023/12/21	8	37.17	3	37.18	37.15	5	6,266	0.08%
2023/12/20	2	37.10	2	37.58	37.00	0	6,771	0.00%
2023/12/19	26	36.38	29	36.38	37.05	-3	7,146	-0.04%
2023/12/18	27	37.40	3	37.45	37.05	24	7,892	0.30%
2023/12/15	105.2	38.99	162	39.14	37.85	-56.8	8,268	-0.69%	大買/大賣/
2023/12/14	14	36.78	4	37.05	37.30	10	7,638	0.13%
2023/12/13	51	37.39	20	37.01	36.75	31	7,654	0.41%
2023/12/12	31	37.92	27	37.91	38.40	4	7,447	0.05%
2023/12/11	42	35.48	15	35.54	35.35	27	6,951	0.39%
2023/12/08	5	34.98	0	0.00	34.95	5	6,910	0.07%
2023/12/07	0	0.00	1	35.30	35.25	-1	7,000	-0.01%
2023/12/06	0	0.00	3	35.20	35.50	-3	7,250	-0.04%
2023/12/05	1	35.35	5	35.30	35.35	-4	7,300	-0.05%
2023/12/04	1	36.30	4	36.23	35.90	-3	7,334	-0.04%
2023/12/01	5	35.95	0	0.00	35.80	5	7,366	0.07%
2023/11/30	24	35.22	0	0.00	35.25	24	7,419	0.32%
2023/11/29	30.3	35.80	3	36.25	35.50	27.3	7,514	0.36%
2023/11/28	6	35.86	3	35.83	35.80	3	7,549	0.04%
2023/11/27	11.5	36.12	51	36.22	35.50	-39.5	7,616	-0.52%
2023/11/24	5	35.91	3	36.13	36.35	2	7,589	0.03%
2023/11/22	160	34.93	0	0.00	34.70	160	7,689	2.08%	大買/鉅額交易
2023/11/21	30	34.58	2	34.50	34.60	28	7,764	0.36%
2023/11/20	0	0.00	2	34.78	34.45	-2	7,880	-0.03%
2023/11/17	0	0.00	1	34.60	34.60	-1	7,941	-0.01%
2023/11/16	0	0.00	20	34.60	34.65	-20	7,964	-0.25%
2023/11/14	5	35.10	4	35.11	34.50	1	7,964	0.01%
2023/11/13	2	34.65	2	34.53	34.70	0	7,960	0.00%
2023/11/10	12	34.39	9	34.42	33.80	3	7,996	0.04%
2023/11/09	4	34.24	15	33.45	34.40	-11	7,900	-0.14%
2023/11/08	0	0.00	2	33.40	33.45	-2	7,846	-0.03%
2023/11/07	1	33.40	1	33.45	33.25	0	7,886	0.00%
2023/11/06	2	33.65	1	33.55	33.80	1	7,918	0.01%
2023/11/03	1	32.75	0	0.00	32.55	1	7,892	0.01%
2023/11/02	1	32.00	2	32.35	32.50	-1	7,901	-0.01%
2023/10/31	2	33.00	1	33.30	32.00	1	7,989	0.01%
2023/10/26	1	33.80	7	34.16	33.70	-6	8,011	-0.07%
2023/10/25	0	0.00	2	33.45	33.60	-2	7,958	-0.03%
2023/10/24	3	32.45	0	0.00	32.95	3	7,951	0.04%
2023/10/23	6	32.52	3	33.30	32.45	3	7,949	0.04%
2023/10/20	1	32.10	2	32.15	32.30	-1	7,968	-0.01%
2023/10/19	1	32.80	2	32.73	32.55	-1	8,017	-0.01%
2023/10/18	6	32.93	0	0.00	32.30	6	8,022	0.07%
2023/10/17	7	34.32	19	34.76	33.85	-12	7,995	-0.15%
2023/10/16	2	35.25	11	34.95	34.80	-9	8,060	-0.11%
2023/10/13	8	35.35	2	34.95	35.25	6	8,078	0.07%
2023/10/12	33	34.98	18	34.75	34.90	15	8,036	0.19%
2023/10/11	8	36.56	2	36.38	35.30	6	7,988	0.08%
2023/10/06	10	35.50	18	35.67	35.70	-8	7,912	-0.10%
2023/10/05	0	0.00	10	35.35	35.30	-10	7,971	-0.13%
2023/10/04	17	35.97	10	35.50	35.20	7	8,025	0.09%
2023/10/03	24	37.28	14	37.35	36.90	10	7,955	0.13%
2023/10/02	4	37.80	23	37.28	37.05	-19	7,951	-0.24%
2023/09/28	11	37.51	89	37.48	37.55	-78	8,016	-0.97%
2023/09/27	10	36.58	9	36.47	36.75	1	8,110	0.01%
2023/09/26	48	37.73	77	37.72	36.80	-29	8,179	-0.35%
2023/09/25	19	39.20	34	39.11	38.20	-15	8,034	-0.19%
2023/09/22	94.3	37.92	105	38.04	38.20	-10.7	7,510	-0.14%	大賣/
2023/09/21	92	38.22	39.2	38.19	38.80	52.8	7,153	0.74%
2023/09/20	129.2	35.87	17	36.61	37.05	112.2	6,435	1.74%	大買/鉅額交易
2023/09/19	12	34.43	18.6	35.24	35.85	-6.6	5,962	-0.11%
2023/09/18	15	34.54	12	34.73	33.90	3	5,728	0.05%
2023/09/15	12	33.95	1	34.25	34.20	11	5,705	0.19%
2023/09/14	15	34.41	31	34.30	33.90	-16	5,795	-0.28%
2023/09/13	35	34.38	16	34.17	34.20	19	6,089	0.31%
2023/09/12	0	0.00	2	35.63	34.90	-2	6,085	-0.03%
2023/09/11	11	35.86	12	36.07	35.80	-1	6,035	-0.02%
2023/09/08	1	34.45	1	34.35	34.50	0	5,783	0.00%
2023/09/05	14	34.79	11.3	34.06	34.00	2.7	5,771	0.05%
2023/09/04	2.2	35.67	0	0.00	35.55	2.2	5,751	0.04%
2023/09/01	1	34.95	2.9	34.93	34.90	-1.9	5,774	-0.03%
2023/08/31	0	0.00	1	34.65	34.60	-1	5,864	-0.02%
2023/08/30	0	0.00	1.2	34.40	34.50	-1.2	5,949	-0.02%
2023/08/29	7	33.74	3	33.62	34.05	4	5,943	0.07%
2023/08/28	5	34.47	1	34.25	34.00	4	5,928	0.07%
2023/08/25	0	0.00	4.2	33.17	33.35	-4.2	5,797	-0.07%
2023/08/24	1	32.05	2	32.53	33.20	-1	5,734	-0.02%
2023/08/23	1	32.10	1	32.20	31.65	0	5,663	0.00%
2023/08/22	1	31.45	0	0.00	31.45	1	5,627	0.02%
2023/08/21	0	0.00	1	32.40	32.30	-1	5,638	-0.02%
2023/08/17	0	0.00	1	30.95	32.70	-1	5,766	-0.02%
2023/08/16	0.2	31.50	7	31.34	31.50	-6.8	5,742	-0.12%
2023/08/15	2	31.45	4	31.51	31.55	-2	5,803	-0.03%
2023/08/14	0	0.00	2	31.20	31.35	-2	5,960	-0.03%
2023/08/11	1	32.30	4	31.98	32.00	-3	6,115	-0.05%
2023/08/10	1	31.80	5	31.80	31.75	-4	6,113	-0.07%
2023/08/09	0	0.00	2	33.28	33.00	-2	6,116	-0.03%
2023/08/08	1	34.40	3	34.37	34.00	-2	6,147	-0.03%
2023/08/07	7	35.09	1	34.30	34.80	6	6,292	0.10%
2023/08/04	2	35.30	1	35.70	35.40	1	6,373	0.02%
2023/08/02	6	34.25	6	34.18	34.30	0	6,530	0.00%
2023/08/01	2	34.00	0	0.00	33.95	2	6,519	0.03%
2023/07/31	1	33.50	4	33.85	33.80	-3	6,521	-0.05%
2023/07/28	0	0.00	2	33.50	33.40	-2	6,511	-0.03%
2023/07/27	0	0.00	6	33.70	33.60	-6	6,516	-0.09%
2023/07/25	2	33.70	2	33.75	33.50	0	6,582	0.00%
2023/07/24	4	33.15	11	33.14	32.90	-7	6,611	-0.11%
2023/07/21	0	0.00	1	34.95	34.55	-1	6,576	-0.02%
2023/07/20	3	34.92	7	35.05	35.40	-4	6,603	-0.06%
2023/07/19	5	35.40	10	34.99	34.25	-5	6,603	-0.08%
2023/07/18	5	36.90	2	36.85	37.00	3	6,590	0.05%
2023/07/17	0	0.00	10	37.60	37.50	-10	6,677	-0.15%
2023/07/14	1	37.15	1	37.10	37.05	0	6,979	0.00%
2023/07/13	9	36.90	10	36.90	36.35	-1	7,953	-0.01%
2023/07/12	3	37.88	12	37.59	37.70	-9	8,238	-0.11%
2023/07/11	5	38.51	10	38.65	38.45	-5	8,954	-0.06%
2023/07/10	7	38.46	5	38.46	38.25	2	9,694	0.02%
2023/07/07	17	37.74	16	38.05	38.15	1	10,279	0.01%
2023/07/06	13	38.66	6	38.76	38.40	7	10,337	0.07%
2023/07/05	70	40.62	16	40.36	40.20	54	10,331	0.52%
2023/07/04	16	39.77	33	39.91	39.35	-17	10,140	-0.17%
2023/07/03	1	38.85	22	38.82	39.05	-21	10,036	-0.21%
2023/06/30	10	38.15	1	38.25	38.10	9	9,987	0.09%
2023/06/29	16	38.30	3	38.32	38.10	13	10,102	0.13%
2023/06/28	13	38.58	2	38.18	38.40	11	10,195	0.11%
2023/06/27	2	37.68	0	0.00	36.75	2	10,651	0.02%
2023/06/26	1	37.35	8	37.51	37.25	-7	11,193	-0.06%
2023/06/21	0	0.00	12	38.58	37.90	-12	11,222	-0.11%
2023/06/20	15	38.59	9	39.01	38.55	6	11,210	0.05%
2023/06/19	20	39.08	21	39.20	39.85	-1	11,198	-0.01%
2023/06/16	8	37.54	8.3	37.79	37.35	-0.3	11,133	0.00%
2023/06/15	9	36.98	1	37.30	37.65	8	11,130	0.07%
2023/06/14	0	0.00	2	36.60	36.55	-2	11,146	-0.02%
2023/06/13	2	36.58	0	0.00	36.95	2	11,293	0.02%
2023/06/12	3	37.60	38	37.82	37.15	-35	11,362	-0.31%
2023/06/09	5.3	38.70	7	38.80	38.30	-1.7	11,443	-0.01%
2023/06/08	4	38.49	3	38.75	38.05	1	11,506	0.01%
2023/06/07	17	39.34	21.2	39.28	39.05	-4.2	11,925	-0.04%
2023/06/06	19.2	39.01	18.1	39.32	39.00	1.1	11,963	0.01%
2023/06/05	8.1	38.59	27.1	38.41	38.55	-19	12,129	-0.16%
2023/06/02	26.6	37.67	0.3	37.72	37.70	26.3	12,192	0.22%
2023/06/01	4.3	37.45	2.3	37.60	37.60	2	12,270	0.02%
2023/05/31	5.1	35.65	10	35.68	35.90	-4.9	12,235	-0.04%
2023/05/30	8	35.94	13.1	35.73	35.70	-5.1	12,295	-0.04%
2023/05/29	1.2	36.63	3.9	36.51	36.60	-2.7	12,412	-0.02%
2023/05/26	8.3	35.80	4.4	35.77	35.50	3.9	12,646	0.03%
2023/05/25	6	37.00	7	36.64	36.45	-1	12,876	-0.01%
2023/05/24	2	37.40	5.3	37.35	37.00	-3.3	13,306	-0.02%
2023/05/23	4	37.65	9.5	37.31	37.10	-5.5	13,700	-0.04%
2023/05/22	44.4	36.32	9.3	36.38	36.55	35.1	13,731	0.26%
2023/05/19	31.9	36.68	28	36.20	36.00	3.9	13,911	0.03%
2023/05/18	11.6	37.88	11.2	37.92	37.10	0.4	13,867	0.00%
2023/05/17	17	37.61	13	37.41	38.15	4	13,778	0.03%
2023/05/16	2.2	35.41	6.2	35.59	35.70	-4	13,683	-0.03%
2023/05/15	3.1	35.54	2	35.48	35.35	1.1	13,865	0.01%
2023/05/12	4.3	36.38	14.3	36.69	36.20	-10	14,740	-0.07%
2023/05/11	30	37.02	19.1	36.56	36.60	10.9	14,941	0.07%
2023/05/10	16.1	37.48	9.1	37.73	37.00	7	15,023	0.05%
2023/05/09	20	38.09	14.1	38.49	36.95	5.9	15,107	0.04%
2023/05/08	1	40.40	0	0.00	40.50	1	14,996	0.01%
2023/05/05	7	40.56	2	40.55	40.50	5	15,369	0.03%
2023/05/04	1.2	40.22	0.2	41.30	41.00	1	15,521	0.01%
2023/05/03	3	40.85	0	0.00	40.70	3	15,884	0.02%
2023/05/02	3.5	41.71	8	41.79	41.55	-4.5	15,964	-0.03%
2023/04/28	5	42.45	6	42.94	42.50	-1	16,102	-0.01%
2023/04/27	10	41.26	5	41.68	42.05	5	16,098	0.03%
2023/04/26	7	39.29	11	39.41	40.05	-4	16,105	-0.02%
2023/04/25	14	40.90	0	0.00	39.80	14	16,313	0.09%
2023/04/24	4	40.84	1	40.95	41.00	3	16,526	0.02%
2023/04/21	9	39.88	22	39.32	39.85	-13	16,943	-0.08%
2023/04/20	5.1	41.25	11	41.98	41.00	-5.9	16,875	-0.03%
2023/04/19	77.2	43.63	82.1	43.88	44.20	-4.9	16,762	-0.03%
2023/04/18	89	44.51	65	44.04	43.10	24	16,465	0.15%
2023/04/17	50	40.17	58	41.57	42.55	-8	15,493	-0.05%
2023/04/14	58	38.36	42	38.07	38.70	16	15,162	0.11%
2023/04/13	46	36.12	89	36.23	37.70	-43	14,394	-0.30%
2023/04/12	192	34.14	156.3	34.29	34.30	35.7	13,866	0.26%	大買/大賣/
2023/04/11	15	31.56	34	31.93	32.00	-19	13,299	-0.14%
2023/04/10	42.2	31.59	37.2	31.93	31.60	5	13,250	0.04%
2023/04/07	15	31.02	0	0.00	31.05	15	13,223	0.11%
2023/04/06	23	31.66	24.2	31.56	31.30	-1.2	13,391	-0.01%
2023/03/31	11.5	31.15	1.2	31.09	31.05	10.3	13,378	0.08%
2023/03/30	18.1	31.47	11.1	31.44	31.45	7	13,410	0.05%
2023/03/29	12.1	30.92	50	30.75	30.80	-37.9	13,421	-0.28%
2023/03/28	114	31.70	29	31.84	31.00	85	13,446	0.63%	大買/
2023/03/27	61	31.83	84	32.32	33.30	-23	13,098	-0.18%
2023/03/24	10.1	30.39	2.1	30.35	30.30	8	13,083	0.06%
2023/03/23	5	30.59	3.1	30.99	30.50	1.9	13,727	0.01%
2023/03/22	37	31.40	69.1	31.58	30.55	-32.1	13,802	-0.23%
2023/03/21	59	30.95	76.1	31.17	31.20	-17.1	13,861	-0.12%
2023/03/20	12.2	30.05	20.3	29.78	30.00	-8.1	13,820	-0.06%
2023/03/17	3	29.17	13.1	29.04	29.25	-10.1	14,158	-0.07%
2023/03/16	18.2	29.32	10.1	29.32	28.40	8.1	14,191	0.06%
2023/03/15	10.2	30.33	40	30.31	30.15	-29.8	14,238	-0.21%
2023/03/14	12.2	30.59	4	30.68	30.25	8.2	14,403	0.06%
2023/03/13	12.1	29.48	21	30.08	30.45	-8.9	14,696	-0.06%
2023/03/10	144	30.25	129	30.56	30.30	15	14,733	0.10%	大買/大賣/
2023/03/09	36	30.46	33	30.01	29.90	3	14,663	0.02%
2023/03/08	61	30.56	91	30.32	30.45	-30	15,468	-0.19%
2023/03/07	37	29.62	45	29.93	29.65	-8	15,855	-0.05%
2023/03/06	56	29.58	18.2	28.86	28.70	37.8	16,109	0.23%
2023/03/03	32	28.84	29	28.94	28.70	3	16,310	0.02%
2023/03/02	3.5	28.03	1	28.45	28.45	2.5	16,928	0.01%
2023/03/01	20.1	28.07	25	28.15	27.90	-4.9	17,088	-0.03%
2023/02/24	19	29.32	25	29.32	29.10	-6	17,071	-0.04%
2023/02/23	36	30.19	12	30.22	30.25	24	16,798	0.14%
2023/02/22	92	29.60	52	29.94	30.10	40	16,522	0.24%
2023/02/21	55	29.17	123	29.12	29.35	-68	16,053	-0.42%	大賣/
2023/02/20	13	27.75	17.7	27.54	27.75	-4.7	15,572	-0.03%
2023/02/17	30	27.27	74.4	27.32	27.15	-44.4	15,474	-0.29%
2023/02/16	36.3	27.03	13.1	27.08	26.95	23.2	15,278	0.15%
2023/02/15	9	26.55	20	26.47	26.55	-11	15,167	-0.07%
2023/02/14	24.2	26.35	6	26.38	26.50	18.2	15,074	0.12%
2023/02/13	55	26.55	14	26.49	26.40	41	14,969	0.27%
2023/02/10	138	27.61	181.4	28.02	27.35	-43.4	14,740	-0.29%	大買/大賣/
2023/02/09	22.7	26.15	41.5	26.47	27.00	-18.8	13,822	-0.14%
2023/02/08	55	26.28	37	26.29	25.60	18	13,550	0.13%
2023/02/07	10.5	25.81	17.3	25.95	26.05	-6.8	13,280	-0.05%
2023/02/06	20	25.26	15.7	25.33	25.25	4.3	13,056	0.03%
2023/02/03	44	25.46	33	25.76	25.50	11	12,929	0.09%
2023/02/02	17	24.87	5	24.71	24.95	12	12,509	0.10%
2023/02/01	53	25.49	68.1	25.15	24.75	-15.1	12,325	-0.12%
2023/01/31	2	24.50	9.1	24.56	24.60	-7.1	11,927	-0.06%
2023/01/30	10	24.32	10.3	24.14	24.40	-0.3	11,819	0.00%
2023/01/17	1	23.30	10	23.43	23.05	-9	11,637	-0.08%
2023/01/16	13	23.82	0	0.00	23.55	13	11,570	0.11%
2023/01/13	25	23.95	12	23.68	24.00	13	11,493	0.11%
2023/01/12	27.4	23.72	11.3	23.86	23.95	16.1	11,253	0.14%
2023/01/11	40	23.47	44	23.71	23.50	-4	10,978	-0.04%
2023/01/10	3	22.35	5	22.10	21.95	-2	10,520	-0.02%
2023/01/09	7.2	22.17	9	22.03	22.20	-1.8	10,485	-0.02%
2023/01/06	8.5	21.73	15	21.77	21.85	-6.5	10,448	-0.06%
2023/01/05	2	22.25	3.1	21.81	21.80	-1.1	10,423	-0.01%
2023/01/04	5	22.58	3	22.38	22.25	2	10,359	0.02%
2023/01/03	2	22.33	0	0.00	22.40	2	10,316	0.02%
2022/12/30	23.5	23.12	23.3	23.14	22.35	0.2	10,269	0.00%
2022/12/29	5	22.48	5	22.18	22.15	0	9,967	0.00%
2022/12/28	9.2	23.24	14.1	23.11	22.65	-4.9	9,935	-0.05%
2022/12/27	2	23.90	0.1	23.80	23.40	1.9	9,876	0.02%
2022/12/26	24	23.86	16	24.17	23.90	8	9,736	0.08%
2022/12/23	4	23.21	3	23.52	23.35	1	9,503	0.01%
2022/12/22	8	23.36	7	23.26	23.25	1	9,403	0.01%
2022/12/21	25.9	23.07	81.1	23.12	23.00	-55.2	9,313	-0.59%
2022/12/20	10.1	23.62	24	22.82	22.30	-13.9	9,154	-0.15%
2022/12/19	49.1	24.07	39.4	23.68	23.45	9.7	8,972	0.11%
2022/12/16	68.3	24.75	134	24.72	24.65	-65.7	8,778	-0.75%	大賣/
2022/12/15	64	23.86	79	24.58	24.85	-15	8,217	-0.18%
2022/12/14	26.2	23.04	2.2	22.72	22.60	24	7,591	0.32%
2022/12/13	29	23.97	2	24.20	23.10	27	7,444	0.36%
2022/12/12	23.2	24.06	35	24.21	24.30	-11.8	7,227	-0.16%
2022/12/09	17.2	24.35	22	24.28	24.25	-4.8	7,001	-0.07%
2022/12/08	16	23.32	5	23.26	23.35	11	6,606	0.17%
2022/12/07	30	23.59	13	24.15	23.35	17	6,484	0.26%
2022/12/06	40	24.56	5	23.93	24.00	35	6,273	0.56%
2022/12/05	35.2	25.03	56.2	25.15	24.55	-21	6,014	-0.35%
2022/12/02	79	24.49	10	24.49	24.00	69	5,568	1.24%
2022/12/01	41	24.57	68.7	24.98	24.55	-27.7	5,384	-0.51%
2022/11/30	143	24.65	82	24.65	24.80	61	4,972	1.23%	大買/
2022/11/29	35.4	24.67	47.2	25.01	25.60	-11.8	3,969	-0.30%
2022/11/28	17.2	21.32	22	21.74	23.30	-4.8	3,226	-0.15%
2022/11/25	28	21.65	14	21.83	21.20	14	2,723	0.51%
2022/11/24	57.7	21.58	38	21.98	21.85	19.7	2,340	0.84%
2022/11/23	0	0.00	5	21.60	21.60	-5	1,615	-0.31%
2022/11/22	0	0.00	5	19.65	19.65	-5	1,383	-0.36%
2022/11/18	1	17.70	0	0.00	17.95	1	1,241	0.08%
2022/11/17	3	17.80	2	17.95	18.00	1	1,253	0.08%
2022/11/16	1	17.50	0	0.00	17.50	1	1,251	0.08%
2022/11/11	1	16.40	1	16.40	16.50	0	1,283	0.00%
2022/11/07	1	16.65	0	0.00	16.65	1	1,454	0.07%
2022/10/26	0	0.00	1	15.45	15.30	-1	1,980	-0.05%
2022/10/19	1	16.00	0	0.00	16.00	1	2,147	0.05%
2022/10/13	0	0.00	1	15.50	15.55	-1	2,200	-0.05%
2022/10/05	1	17.45	0	0.00	17.45	1	2,317	0.04%
2022/10/04	0	0.00	1	17.90	17.90	-1	2,385	-0.04%
2022/09/29	1	16.90	0	0.00	17.00	1	2,407	0.04%
2022/09/22	0	0.00	1	18.50	18.50	-1	2,339	-0.04%
2022/09/21	0	0.00	1	18.25	18.10	-1	2,325	-0.04%
2022/09/19	1	18.05	0	0.00	18.10	1	2,279	0.04%
2022/09/12	1	19.25	0	0.00	19.30	1	2,437	0.04%
2022/09/08	1	19.20	0	0.00	19.25	1	2,431	0.04%
2022/09/06	1	18.95	4	18.90	18.85	-3	2,434	-0.12%
2022/09/05	0	0.00	2	19.15	19.10	-2	2,440	-0.08%
2022/09/01	2	19.55	0	0.00	19.55	2	2,474	0.08%
2022/08/30	1	19.95	1	20.00	20.00	0	2,469	0.00%
2022/08/29	1	20.20	0	0.00	19.95	1	2,468	0.04%
2022/08/26	3	20.78	0	0.00	20.80	3	2,463	0.12%
2022/08/25	4	20.81	0	0.00	20.90	4	2,460	0.16%
2022/08/23	5	20.91	0	0.00	20.85	5	2,471	0.20%
2022/08/22	1	20.80	0	0.00	20.65	1	2,516	0.04%
2022/08/19	1	21.00	0	0.00	20.95	1	2,562	0.04%
2022/08/18	0	0.00	2	22.75	22.30	-2	2,502	-0.08%
2022/08/17	2	22.45	0	0.00	22.50	2	2,511	0.08%
2022/08/12	0	0.00	2	21.95	22.00	-2	2,680	-0.07%
2022/08/11	2	22.10	0	0.00	21.60	2	2,684	0.07%
2022/08/10	1	22.55	0	0.00	22.05	1	2,766	0.04%
2022/08/09	2	21.95	0	0.00	21.90	2	3,057	0.07%
2022/08/03	67	22.03	62	22.04	21.40	5	3,905	0.13%
2022/08/02	0	0.00	1	21.25	21.40	-1	4,527	-0.02%
2022/08/01	1	21.40	2	21.83	21.70	-1	5,120	-0.02%
2022/07/27	0	0.00	1	20.30	20.35	-1	6,322	-0.02%
2022/07/18	1	19.50	1	19.80	19.50	0	7,446	0.00%
2022/07/14	1	19.05	2	19.20	19.00	-1	7,728	-0.01%
2022/07/13	1	18.90	5	19.00	18.50	-4	7,750	-0.05%
2022/07/12	6	18.55	3	19.05	17.85	3	7,728	0.04%
2022/07/11	3	19.02	1	19.35	19.35	2	7,656	0.03%
2022/07/08	1	18.05	0	0.00	17.60	1	7,697	0.01%
2022/07/07	0	0.00	1	17.30	17.60	-1	7,734	-0.01%
2022/07/06	0	0.00	0.1	17.40	17.05	-0.1	7,728	0.00%
2022/07/05	0	0.00	3	18.00	18.10	-3	7,727	-0.04%
2022/07/04	2	17.40	5	17.69	17.30	-3	7,713	-0.04%
2022/07/01	1	17.40	1	18.20	17.05	0	7,692	0.00%
2022/06/30	0	0.00	4	18.15	18.00	-4	7,671	-0.05%
2022/06/29	1	18.80	1	18.90	18.80	0	7,655	0.00%
2022/06/28	2	19.05	1	19.10	18.90	1	7,642	0.01%
2022/06/27	2	19.80	2	20.00	19.85	0	7,612	0.00%
2022/06/24	2	19.60	0	0.00	19.60	2	7,594	0.03%
2022/06/23	2	20.30	0	0.00	19.75	2	7,581	0.03%
2022/06/22	6	20.25	0	0.00	20.00	6	7,562	0.08%
2022/06/21	2	20.55	2	20.90	21.15	0	7,527	0.00%
2022/06/20	4	19.83	7	20.07	19.90	-3	7,445	-0.04%
2022/06/17	1	19.55	4	19.75	19.65	-3	7,364	-0.04%
2022/06/16	4	20.50	4	20.80	19.80	0	7,353	0.00%
2022/06/15	7	20.69	3	20.98	20.35	4	7,332	0.05%
2022/06/14	2	20.55	1	20.70	20.45	1	7,312	0.01%
2022/06/13	4	21.65	2	21.60	21.20	2	7,288	0.03%
2022/06/10	2	21.90	0	0.00	21.70	2	7,248	0.03%
2022/06/09	0	0.00	2	22.35	22.20	-2	7,233	-0.03%
2022/06/08	2	22.25	0	0.00	22.25	2	7,224	0.03%
2022/06/07	0.1	22.50	0	0.00	22.20	0.1	7,214	0.00%
2022/06/06	0	0.00	2.1	22.31	22.25	-2.1	7,204	-0.03%
2022/06/02	1	22.15	2	22.55	22.25	-1	7,189	-0.01%
2022/06/01	0	0.00	1.1	23.05	22.70	-1.1	7,169	-0.02%
2022/05/31	2	22.95	0	0.00	22.85	2	7,152	0.03%
2022/05/30	2	22.90	0	0.00	23.60	2	7,123	0.03%
2022/05/27	0	0.00	5	22.77	22.75	-5	7,066	-0.07%
2022/05/26	4	22.40	3	21.97	21.70	1	7,002	0.01%
2022/05/25	3.1	22.25	3	22.38	22.70	0.1	6,954	0.00%
2022/05/24	6	23.12	3	22.78	22.10	3	6,906	0.04%
2022/05/23	2	23.30	0	0.00	23.25	2	6,834	0.03%
2022/05/20	6	23.98	15	23.99	23.40	-9	6,758	-0.13%
2022/05/19	8.1	23.60	9	23.54	23.55	-0.9	6,636	-0.01%
2022/05/18	1	24.30	2.2	24.44	24.15	-1.2	6,572	-0.02%
2022/05/17	65	25.35	65	24.85	24.65	0	6,445	0.00%
2022/05/16	6	23.63	2	23.43	23.80	4	6,033	0.07%
2022/05/13	12	22.89	11	22.99	23.30	1	5,926	0.02%
2022/05/12	17	23.40	15	23.83	22.75	2	5,807	0.03%
2022/05/11	55.2	25.33	41	25.06	24.85	14.2	5,558	0.26%
2022/05/10	52	26.04	53	26.01	24.80	-1	5,013	-0.02%
2022/05/09	48	26.49	85	26.38	25.50	-37	4,258	-0.87%
2022/05/06	34	25.80	42	25.81	25.80	-8	3,590	-0.22%
2022/05/05	40	23.85	33	24.21	24.80	7	2,771	0.25%
2022/05/04	0	0.00	9	21.88	22.55	-9	2,360	-0.38%
2022/05/03	5	20.60	5	20.45	20.50	0	2,245	0.00%
2022/04/29	8	20.95	1	20.90	20.60	7	2,174	0.32%
2022/04/27	32	22.39	1	22.20	21.20	31	2,074	1.49%
2022/04/26	23	24.74	15	24.71	23.35	8	1,942	0.41%
2022/04/25	20	24.77	16	24.26	24.35	4	1,567	0.26%
2022/04/22	3	23.28	8	23.28	24.30	-5	1,140	-0.44%
2022/04/21	14.1	23.27	14	23.44	22.10	0.1	972	0.01%
2022/04/20	3	22.40	4	21.80	22.85	-1	682	-0.15%
2022/04/15	0	0.00	1	19.85	19.55	-1	487	-0.21%
2022/04/14	7	20.41	4	19.99	20.30	3	444	0.67%
2022/04/07	0	0.00	3	17.17	17.15	-3	287	-1.04%
2022/03/21	3	18.07	0	0.00	18.15	3	339	0.88%
2022/03/18	3	17.45	0	0.00	17.50	3	346	0.86%
2022/03/15	2	17.50	0	0.00	17.50	2	359	0.56%
2022/03/07	5	18.40	0	0.00	18.05	5	384	1.30%
2022/03/04	5	18.35	0	0.00	18.50	5	383	1.30%
2022/03/03	5	18.45	0	0.00	18.50	5	391	1.28%
2022/03/02	1	18.00	0	0.00	18.45	1	394	0.25%
2022/03/01	4	18.45	0	0.00	18.30	4	392	1.02%
2022/02/25	2	17.83	0	0.00	18.00	2	400	0.50%
2022/02/09	0	0.00	2	17.80	17.65	-2	537	-0.37%
2022/02/08	0	0.00	5	17.70	17.65	-5	554	-0.90%
2022/01/25	1	16.00	0	0.00	15.35	1	584	0.17%
2022/01/07	1	17.05	0	0.00	17.15	1	1,376	0.07%
2022/01/03	1	17.35	0	0.00	17.20	1	1,687	0.06%
2021/12/30	1	17.70	0	0.00	17.65	1	1,843	0.05%
2021/12/27	2	18.13	4	18.15	18.05	-2	2,668	-0.07%
2021/12/24	4	17.95	0	0.00	18.20	4	2,899	0.14%
2021/12/17	0	0.00	1	17.60	17.15	-1	3,120	-0.03%
2021/12/13	1	17.65	0	0.00	17.75	1	3,433	0.03%
2021/12/03	0	0.00	1	17.45	17.50	-1	5,030	-0.02%
2021/11/18	0	0.00	3	18.13	17.95	-3	5,916	-0.05%
2021/11/17	7	18.39	0	0.00	18.10	7	5,906	0.12%
2021/11/16	2	18.55	4	18.50	18.55	-2	5,891	-0.03%
2021/11/15	0	0.00	0	18.55	18.65	0	5,881	0.00%
2021/11/12	2	18.90	0	0.00	18.95	2	5,872	0.03%
2021/11/11	9	18.80	10	19.23	19.20	-1	5,863	-0.02%
2021/11/10	1	18.70	3	19.08	18.85	-2	5,830	-0.03%
2021/11/08	2	19.15	2	19.40	18.90	0	5,815	0.00%
2021/11/04	0	0.00	5	18.90	18.80	-5	5,773	-0.09%
2021/11/01	2	19.50	24	19.48	19.35	-22	5,725	-0.38%
2021/10/29	2	19.80	2	19.95	19.60	0	5,706	0.00%
2021/10/28	2	20.33	4	19.93	20.30	-2	5,677	-0.04%
2021/10/27	6	19.45	13	19.83	19.45	-7	5,641	-0.12%
2021/10/26	1	20.35	6	20.63	19.95	-5	5,609	-0.09%
2021/10/25	6	20.36	2	21.25	20.35	4	5,574	0.07%
2021/10/22	46	20.47	25	20.35	20.80	21	5,500	0.38%
2021/10/21	1	20.10	3	19.92	20.90	-2	5,286	-0.04%
2021/10/20	4	19.18	30	19.36	19.00	-26	5,124	-0.51%
2021/10/19	0	0.00	2	19.25	19.20	-2	5,101	-0.04%
2021/10/18	4	19.91	1	19.20	19.25	3	5,073	0.06%
2021/10/15	34	19.81	28	19.33	18.95	6	5,039	0.12%
2021/10/14	8	18.98	11	18.84	19.10	-3	4,960	-0.06%
2021/10/13	8	18.62	0	0.00	18.10	8	4,902	0.16%
2021/10/12	11	20.25	5	20.05	19.85	6	4,814	0.12%
2021/10/08	2	20.30	7	20.05	20.00	-5	4,753	-0.11%
2021/10/07	7.1	20.43	6	20.26	19.90	1.1	4,664	0.02%
2021/10/06	73	21.75	82	21.81	20.95	-9	4,513	-0.20%
2021/10/05	11	20.47	12	19.66	21.30	-1	4,155	-0.02%
2021/10/04	28	20.01	7	19.99	20.00	21	3,902	0.54%
2021/10/01	39	19.20	37	19.23	18.60	2	3,692	0.05%
2021/09/30	0	0.00	4	18.28	18.35	-4	3,463	-0.12%
2021/09/27	0	0.00	1	17.55	17.10	-1	3,318	-0.03%
2021/09/24	5	17.70	5	17.55	17.15	0	3,355	0.00%
2021/09/23	2	17.63	0	0.00	17.50	2	3,367	0.06%
2021/09/22	0	0.00	2	17.60	18.05	-2	3,366	-0.06%
2021/09/17	2	19.60	2	19.08	18.70	0	3,340	0.00%
2021/09/16	0	0.00	6	19.43	18.85	-6	3,246	-0.18%
2021/09/15	24	20.87	13	20.86	20.00	11	3,113	0.35%
2021/09/14	25	21.63	23	20.99	20.80	2	2,941	0.07%
2021/09/13	55	20.71	57	20.50	21.90	-2	2,689	-0.07%
2021/09/10	93	21.82	78	21.88	20.15	15	2,396	0.63%
2021/09/09	11	20.40	18	20.41	20.90	-7	1,780	-0.39%
2021/09/08	17	19.31	42	18.70	19.00	-25	1,607	-1.56%
2021/09/07	46	19.79	37	19.99	19.95	9	1,486	0.61%
2021/09/06	36	18.62	14	18.66	18.75	22	1,016	2.16%
2021/09/03	0	0.00	3	17.05	17.05	-3	878	-0.34%
2021/09/02	3	15.60	5	15.53	15.50	-2	786	-0.25%
2021/09/01	2	16.05	1	16.80	15.90	1	767	0.13%
2021/08/31	1	14.85	0	0.00	15.30	1	667	0.15%
2021/08/27	7	16.64	7	16.01	15.10	0	658	0.00%
2021/08/26	0	0.00	1	15.70	15.70	-1	577	-0.17%
2021/08/25	3	14.27	0	0.00	14.30	3	554	0.54%
2021/07/28	2	14.35	0	0.00	14.30	2	955	0.21%
2021/07/26	0	0.00	6	14.46	14.50	-6	1,262	-0.48%
2021/07/23	0	0.00	5	14.30	14.40	-5	1,313	-0.38%
2021/07/22	0	0.00	4	14.35	14.05	-4	1,325	-0.30%
2021/07/21	0	0.00	1	14.50	14.50	-1	1,329	-0.08%
2021/07/20	1	14.50	0	0.00	14.70	1	1,343	0.07%
2021/07/19	1	14.95	3	15.10	15.00	-2	1,406	-0.14%
2021/07/13	0	0.00	1	14.35	13.75	-1	1,578	-0.06%
2021/07/08	0	0.00	1	14.15	14.35	-1	1,845	-0.05%
2021/07/07	1	14.40	0	0.00	14.20	1	1,860	0.05%
2021/07/06	0	0.00	6	14.59	14.70	-6	1,902	-0.32%
2021/07/05	1	15.00	0	0.00	15.00	1	1,904	0.05%
2021/07/02	1	14.60	1	14.50	14.55	0	1,902	0.00%
2021/07/01	12	15.83	3	15.13	15.05	9	1,886	0.48%
2021/06/30	2	16.05	6	15.77	16.05	-4	1,824	-0.22%
2021/06/29	10	14.32	2	14.53	14.60	8	1,778	0.45%
2021/06/28	2	12.78	0	0.00	13.30	2	1,722	0.12%
2021/06/23	0	0.00	2	12.20	12.00	-2	1,704	-0.12%
2021/06/16	1	11.80	0	0.00	12.00	1	1,714	0.06%
2021/06/09	0	0.00	1	12.00	11.95	-1	1,703	-0.06%
2021/06/04	1	12.55	0	0.00	12.40	1	1,702	0.06%
2021/05/21	0	0.00	3	12.05	12.15	-3	1,682	-0.18%
2021/05/18	0	0.00	5	12.10	12.15	-5	1,650	-0.30%
2021/05/14	5	13.02	0	0.00	12.15	5	1,619	0.31%
2021/05/13	0	0.00	1	13.00	13.00	-1	1,602	-0.06%
2021/05/12	10	14.90	0	0.00	14.30	10	1,581	0.63%
2021/05/11	3	16.42	19	15.47	15.85	-16	1,544	-1.04%
2021/05/10	0	0.00	1.1	15.52	15.20	-1.1	1,392	-0.08%
2021/05/06	0	0.00	12	15.45	15.45	-12	1,380	-0.87%
2021/05/05	11	15.00	7	15.04	15.55	4	1,352	0.30%
2021/05/04	9	16.58	10	16.48	15.75	-1	1,304	-0.08%
2021/05/03	42.1	17.17	37	17.24	17.50	5.1	1,242	0.41%
2021/04/29	2	15.95	0	0.00	15.95	2	994	0.20%
2021/04/28	6	15.60	0	0.00	15.20	6	942	0.64%
2021/04/23	21	16.70	10	16.20	16.20	11	913	1.20%
2021/04/22	10	16.50	11	16.65	16.20	-1	853	-0.12%
2021/04/21	1	15.85	1	16.05	16.10	0	782	0.00%
2021/04/19	9	16.96	0	0.00	17.05	9	744	1.21%
2021/04/16	5	16.60	0	0.00	16.55	5	680	0.74%
2021/04/15	5	15.10	7	15.38	15.55	-2	530	-0.38%
2021/04/14	2	14.95	2	14.60	14.15	0	435	0.00%
2021/04/12	2	14.08	0	0.00	14.15	2	395	0.51%
2021/04/06	0	0.00	1	12.20	12.30	-1	348	-0.29%
2021/04/01	0	0.00	1	12.25	12.25	-1	353	-0.28%
2021/03/22	0	0.00	1	12.00	11.95	-1	398	-0.25%
2021/03/08	0	0.00	2	11.75	11.75	-2	503	-0.40%
2021/03/04	2	11.88	2	12.40	12.40	0	569	0.00%
2021/02/23	0	0.00	5	11.70	11.75	-5	630	-0.79%
2021/02/18	0	0.00	1	11.30	11.30	-1	630	-0.16%
2021/02/05	5	10.86	0	0.00	10.80	5	630	0.79%
2021/02/01	0	0.00	15	11.00	11.00	-15	633	-2.37%
2021/01/29	15	12.15	4	11.80	11.75	11	630	1.75%
2021/01/25	0	0.00	1	10.65	10.60	-1	609	-0.16%
2021/01/18	4	10.65	0	0.00	10.55	4	656	0.61%
2020/12/21	0	0.00	6	12.46	12.65	-6	527	-1.14%
2020/12/15	6	11.87	0	0.00	11.55	6	489	1.23%
2020/12/10	1	11.85	1	11.70	11.95	0	486	0.00%
2020/12/08	0	0.00	6	11.97	11.75	-6	468	-1.28%
2020/12/07	0	0.00	1	12.50	11.90	-1	465	-0.21%
2020/12/04	2	12.88	0	0.00	12.70	2	469	0.43%
2020/12/03	0	0.00	5	12.65	12.50	-5	509	-0.98%
2020/12/02	7	12.88	0	0.00	12.80	7	505	1.39%
2020/12/01	5	12.00	0	0.00	13.30	5	475	1.05%
2020/11/30	5	11.50	0	0.00	12.20	5	413	1.21%
2020/11/06	0	0.00	1	10.10	9.80	-1	286	-0.35%
2020/10/30	1	10.00	0	0.00	10.00	1	269	0.37%
2020/10/29	0	0.00	10	9.95	9.97	-10	240	-4.15%
2020/09/24	0	9.11	1	9.02	9.11	-1	208	-0.48%
2020/09/23	0	0.00	2	9.12	9.25	-2	208	-0.96%
2020/09/21	1	9.38	1	9.40	9.50	0	204	0.00%
2020/09/09	1	9.00	0	0.00	9.15	1	189	0.53%
2020/09/08	0	0.00	1	9.54	9.54	-1	167	-0.60%
2020/08/24	1	8.10	0	0.00	8.14	1	116	0.85%
2020/06/11	0	0.00	1	7.30	7.38	-1	155	-0.64%
2020/06/08	1	7.54	0	0.00	7.49	1	158	0.63%
2020/06/03	0	0.00	3	7.11	7.13	-3	159	-1.88%
2020/03/20	0	0.00	10	7.10	7.08	-10	310	-3.22%
2020/02/20	1	9.05	0	0.00	9.05	1	268	0.37%
2020/01/20	0	0.00	6	9.10	9.10	-6	259	-2.31%
2020/01/09	1	9.14	0	0.00	9.19	1	261	0.38%
2020/01/07	1	9.11	0	0.00	9.15	1	260	0.38%
2019/12/27	1	9.31	0	0.00	9.31	1	248	0.40%
2019/12/26	1	9.37	0	0.00	9.37	1	240	0.42%
2019/12/24	8	10.03	6	10.13	10.15	2	200	1.00%
2019/12/20	20	9.25	0	0.00	9.10	20	110	18.12%
2019/12/19	5	8.99	4	9.24	9.24	1	91	1.09%
2019/06/24	2	10.15	2	9.91	9.64	0	403	0.00%
2019/06/19	1	9.97	0	0.00	9.98	1	348	0.29%
2019/06/14	33	10.26	44	10.00	9.72	-11	299	-3.67%
2019/06/13	6	10.06	9	10.03	10.00	-3	247	-1.21%
2019/06/12	3	9.34	0	0.00	9.36	3	145	2.06%
2019/03/29	0	0.00	1	8.05	8.06	-1	77	-1.29%
2019/03/12	2	8.22	0	0.00	8.20	2	64	3.12%
2019/03/04	2	7.99	0	0.00	7.86	2	59	3.37%
2019/02/25	2	8.15	0	0.00	8.08	2	60	3.33%
2019/02/22	2	8.05	0	0.00	8.06	2	58	3.39%
2018/10/19	0	0.00	1	6.40	6.38	-1	238	-0.42%
2018/10/11	1	6.40	1	6.91	6.34	0	248	0.00%
2018/09/28	0	0.00	1	7.76	7.76	-1	267	-0.37%
2018/09/18	0	0.00	1	7.90	7.73	-1	282	-0.35%
2018/09/04	0	0.00	1	8.10	8.07	-1	319	-0.31%
2018/08/30	1	8.00	0	0.00	8.05	1	322	0.31%
2018/08/28	0	0.00	15	7.58	7.59	-15	315	-4.76%
2018/08/27	15	7.64	0	0.00	7.57	15	318	4.71%
2018/08/13	0	0.00	1	7.77	7.62	-1	316	-0.32%
2018/08/08	1	8.23	1	8.20	8.14	0	305	0.00%
2018/08/03	0	0.00	2	6.98	7.06	-2	250	-0.80%
2018/07/31	1	6.99	0	0.00	6.96	1	227	0.44%
2018/07/11	1	7.60	0	0.00	7.60	1	188	0.53%
2018/07/06	1	7.69	0	0.00	7.78	1	178	0.56%
2018/07/03	0	0.00	1	7.99	7.89	-1	168	-0.59%
2018/06/26	0	0.00	1	8.23	8.13	-1	158	-0.63%
2018/06/20	3	8.45	2	8.56	8.50	1	139	0.70%
2018/06/15	4	9.04	0	0.00	9.04	4	134	2.97%
2018/06/12	2	9.33	0	0.00	9.37	2	131	1.53%
2018/06/06	2	9.46	0	0.00	9.50	2	125	1.59%
2018/05/25	0	0.00	2	9.55	9.45	-2	118	-1.69%
2018/05/24	1	9.52	0	0.00	9.55	1	116	0.86%
2018/05/18	0	0.00	2	9.80	9.86	-2	114	-1.74%
2018/05/16	1	9.65	0	0.00	9.63	1	119	0.84%
2018/05/15	1	9.76	1	9.81	9.88	0	118	0.00%
2018/03/12	1	11.55	0	0.00	11.55	1	214	0.47%
2018/03/05	1	11.75	0	0.00	11.80	1	221	0.45%
2018/02/26	2	11.80	0	0.00	11.85	2	226	0.88%
2018/02/12	1	11.50	0	0.00	11.50	1	229	0.44%
2018/02/02	5	12.00	0	0.00	12.00	5	217	2.30%
2018/01/22	0	0.00	3	12.37	12.25	-3	259	-1.16%
2018/01/11	0	0.00	0.6	11.85	11.95	-0.6	232	-0.24%
2018/01/08	0	0.00	4	11.70	11.80	-4	223	-1.79%
2018/01/02	0	0.00	1	11.70	11.75	-1	218	-0.46%