利奇 (1517)-富邦-陽明券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.45
漲跌
▲0.10
漲幅
+0.61%
成交量
309張
產業
上市電機機械類股▼0.46%
214人加入追蹤

立即追蹤
本地時間:13:30

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

利奇 (1517)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/29	0	0.00	0	16.35	16.35	0	959	0.00%
2024/04/26	0	0.00	2	16.20	16.30	-2	957	-0.21%
2024/04/25	0	16.50	0	0.00	16.30	0	954	0.00%
2024/04/24	0	0.00	1	16.30	16.25	-1	946	-0.11%
2024/04/22	0.1	15.70	0	0.00	15.60	0.1	933	0.01%
2024/04/19	0	0.00	2	16.00	15.80	-2	930	-0.21%
2024/04/18	0	0.00	2	16.00	16.00	-2	923	-0.22%
2024/04/17	0.1	15.65	2	15.70	15.65	-1.9	917	-0.21%
2024/04/16	10	15.50	5	15.75	15.50	5	913	0.55%
2024/04/15	0	0.00	5	16.30	16.25	-5	899	-0.56%
2024/04/11	13	16.75	1	16.85	16.60	12	873	1.37%
2024/04/10	0	0.00	6	15.95	15.95	-6	835	-0.72%
2024/04/09	0	16.10	0	0.00	16.05	0	831	0.00%
2024/04/08	0	15.90	0	0.00	15.75	0	827	0.00%
2024/04/03	0	16.20	0	0.00	16.05	0	819	0.00%
2024/03/29	0	16.35	0	0.00	16.15	0	809	0.00%
2024/03/28	1	16.75	1	16.60	16.30	0	806	0.00%
2024/03/27	0	0.00	1	16.05	16.05	-1	786	-0.13%
2024/03/26	1	16.00	0	0.00	16.00	1	781	0.13%
2024/03/25	0.6	16.28	6	16.22	16.20	-5.4	771	-0.70%
2024/03/22	0.4	16.49	0	0.00	16.35	0.4	765	0.05%
2024/03/21	0	16.40	0	0.00	16.35	0	754	0.01%
2024/03/20	3	16.53	1	16.60	16.50	2	747	0.27%
2024/03/19	1	16.30	2	16.20	16.15	-1	716	-0.14%
2024/03/18	1	16.05	0	16.40	16.10	1	708	0.14%
2024/03/15	0	0.00	0.3	16.35	16.50	-0.3	701	-0.04%
2024/03/14	0	0.00	1.7	16.61	16.35	-1.7	695	-0.24%
2024/03/13	3	16.57	4	16.41	16.30	-1	685	-0.15%
2024/03/11	0	0.00	1	17.10	17.10	-1	642	-0.16%
2024/03/08	25	18.31	21.1	18.60	17.20	4	602	0.66%
2024/03/07	25	17.11	36.1	17.49	17.80	-11.1	341	-3.25%
2024/03/05	3	15.90	0	0.00	15.85	3	226	1.34%
2024/03/04	0.1	16.27	0	0.00	16.25	0.1	219	0.04%
2024/03/01	2	16.30	0	0.00	16.25	2	216	0.92%
2024/02/27	4	15.85	0	0.00	15.70	4	207	1.93%
2024/02/22	0	16.25	0	0.00	16.05	0	202	0.02%
2024/02/20	0.1	16.35	0	0.00	16.10	0.1	202	0.02%
2024/02/19	0	0.00	17	16.11	16.35	-17	194	-8.76%
2024/02/16	0	0.00	1	15.70	15.60	-1	181	-0.55%
2024/01/31	2	15.05	0	0.00	15.05	2	159	1.26%
2024/01/26	0	15.25	0	0.00	15.15	0	152	0.02%
2024/01/25	0	15.25	1	15.20	15.15	-1	154	-0.64%
2024/01/24	5	15.10	0	0.00	15.15	5	155	3.21%
2024/01/23	0	0.00	1	15.20	15.10	-1	156	-0.64%
2024/01/22	0.1	15.17	1	15.05	15.10	-0.9	155	-0.61%
2024/01/16	0	15.25	0	0.00	15.15	0	159	0.02%
2024/01/08	0	0.00	1	15.30	15.35	-1	167	-0.60%
2024/01/04	0	15.50	0	0.00	15.35	0	170	0.02%
2023/12/27	0	15.55	0	0.00	15.55	0	180	0.02%
2023/12/26	0	15.65	0	0.00	15.65	0	181	0.02%
2023/12/25	0	15.70	0	0.00	15.60	0	182	0.01%
2023/12/21	0.1	15.75	0	0.00	15.65	0.1	184	0.04%
2023/12/20	5	15.60	0	0.00	15.70	5	183	2.72%
2023/12/19	0	15.78	0	0.00	15.70	0	184	0.00%
2023/12/18	5.1	15.85	0	0.00	15.85	5.1	185	2.74%
2023/12/15	0	15.75	0	0.00	15.70	0	184	0.01%
2023/12/14	0	15.70	0	0.00	15.65	0	186	0.02%
2023/12/13	1	15.55	2	15.50	15.55	-1	186	-0.53%
2023/12/08	0	0.00	2	15.45	15.40	-2	199	-1.00%
2023/12/07	1	15.65	5	15.69	15.45	-3.9	207	-1.91%
2023/12/04	0.1	15.86	2	15.80	15.75	-1.9	220	-0.88%
2023/12/01	0	0.00	13	15.81	15.80	-13	221	-5.88%
2023/11/29	0	15.85	0	0.00	15.85	0	226	0.00%
2023/11/28	0	0.00	18	15.70	15.80	-18	226	-7.93%
2023/11/20	0	0.00	8	15.52	15.55	-8	233	-3.42%
2023/11/17	0	0.00	14	15.28	15.40	-14	233	-6.00%
2023/11/15	0	0.00	0.1	14.90	14.85	-0.1	226	-0.03%
2023/11/07	0	15.10	0	0.00	15.05	0	252	0.00%
2023/11/03	0	15.05	10	14.40	14.55	-10	253	-3.94%
2023/10/31	1	14.30	1	14.40	14.30	0	251	0.01%
2023/10/27	0.2	14.55	0	0.00	14.45	0.2	259	0.06%
2023/10/26	2	14.50	0	0.00	14.50	2	261	0.76%
2023/10/24	6	14.53	1	14.60	14.45	5.1	264	1.91%
2023/10/23	1	14.51	1	14.70	14.60	0.1	268	0.02%
2023/10/20	2	14.60	0	0.00	14.75	2	271	0.74%
2023/10/19	1	14.75	0	0.00	14.75	1	273	0.37%
2023/10/18	1	14.70	0	0.00	14.75	1	276	0.36%
2023/10/13	0	15.05	0	0.00	14.90	0	291	0.01%
2023/10/11	1	14.90	0	0.00	14.95	1	304	0.34%
2023/10/06	0	15.05	0	0.00	15.05	0	319	0.01%
2023/10/04	4.1	14.88	1.9	15.05	14.95	2.2	335	0.65%
2023/10/03	4	15.05	0	0.00	15.00	4	334	1.20%
2023/10/02	1	14.95	0	0.00	15.00	1	334	0.30%
2023/09/28	2	14.95	0	0.00	15.00	2	336	0.59%
2023/09/26	3	15.00	0	0.00	15.05	3	338	0.89%
2023/09/22	4	15.10	0	0.00	15.10	4	345	1.16%
2023/09/21	6	15.06	0	0.00	15.10	6	344	1.74%
2023/09/20	0	15.25	0	0.00	15.15	0	344	0.00%
2023/09/18	0	15.30	0	0.00	15.25	0	343	0.00%
2023/09/15	0.1	15.40	0	0.00	15.20	0.1	344	0.04%
2023/09/13	0	0.00	10	15.25	15.20	-10	347	-2.88%
2023/09/11	0	16.05	0	0.00	15.95	0	336	0.01%
2023/09/08	5	16.25	0	0.00	16.25	5	330	1.51%
2023/09/06	0	16.63	2	16.50	16.45	-2	333	-0.60%
2023/09/05	1	16.45	3	16.40	16.40	-2	334	-0.60%
2023/09/04	0	16.73	6	16.63	16.65	-6	330	-1.81%
2023/08/31	0	16.35	0	0.00	16.20	0	324	0.00%
2023/08/28	0	15.90	0	0.00	15.70	0	321	0.01%
2023/08/23	0	15.80	0	0.00	15.80	0	324	0.01%
2023/08/22	5	15.70	1	15.65	15.65	4	324	1.24%
2023/08/21	0	0.00	5	15.90	15.80	-5	325	-1.54%
2023/08/17	2	15.70	4	15.95	16.00	-2	324	-0.62%
2023/08/16	3	15.70	0	0.00	15.90	3	337	0.89%
2023/08/15	0	0.00	0.6	15.96	15.95	-0.6	336	-0.17%
2023/08/14	5.1	15.87	1.2	15.84	15.90	3.9	336	1.16%
2023/08/11	5.1	16.45	0.5	16.25	16.25	4.6	332	1.39%
2023/08/10	2	16.70	0	0.00	16.60	2	325	0.62%
2023/08/09	0	16.85	0	0.00	16.80	0	322	0.01%
2023/08/08	1.1	16.80	1	16.95	16.85	0.1	323	0.02%
2023/08/07	0	16.80	0	0.00	16.95	0	337	0.00%
2023/08/04	0	16.90	0	0.00	16.80	0	336	0.00%
2023/08/02	0.1	17.03	0	0.00	16.85	0.1	337	0.03%
2023/08/01	1	17.10	0	0.00	17.10	1	333	0.31%
2023/07/31	0	0.00	14	17.04	16.95	-14	331	-4.22%
2023/07/26	0	16.80	20	16.83	17.10	-20	351	-5.68%
2023/07/25	0	16.60	0	0.00	16.75	0	348	0.00%
2023/07/24	0	16.60	0	0.00	16.55	0	350	0.01%
2023/07/20	1	16.65	0	0.00	16.90	1	357	0.28%
2023/07/19	0	16.87	0	0.00	16.75	0	358	0.00%
2023/07/18	14	16.87	1	16.75	16.70	13	365	3.57%
2023/07/17	8	16.80	8	17.06	17.05	0	363	0.01%
2023/07/14	2	17.33	6	17.22	17.25	-4	355	-1.12%
2023/07/13	0	17.41	0	0.00	17.20	0	353	0.01%
2023/07/12	0	18.20	2	17.70	17.80	-2	342	-0.58%
2023/07/11	0	18.59	0	0.00	18.25	0	332	0.00%
2023/07/10	1.3	18.47	0	0.00	18.45	1.3	331	0.39%
2023/07/07	6.1	18.60	0	0.00	18.55	6.1	338	1.79%
2023/07/06	0	18.95	0	19.10	18.70	0	339	0.00%
2023/07/05	0	0.00	2	18.88	18.80	-2	337	-0.59%
2023/07/04	1	18.85	0	19.10	18.80	1	338	0.29%
2023/06/30	10	18.70	10	18.75	18.75	0	339	0.00%
2023/06/29	0	18.85	0	0.00	18.70	0	340	0.01%
2023/06/28	0	18.73	47	18.64	18.60	-47	346	-13.56%
2023/06/27	0	18.81	3	18.75	18.60	-3	356	-0.83%
2023/06/26	0	18.80	0	0.00	18.80	0	360	0.01%
2023/06/21	0	18.90	0	18.95	18.85	0	368	-0.01%
2023/06/20	0.1	18.88	0	0.00	18.75	0.1	370	0.02%
2023/06/19	0.1	19.07	0	0.00	18.90	0.1	371	0.02%
2023/06/16	2	19.10	0	0.00	19.10	2	374	0.53%
2023/06/09	0	0.00	1	19.10	19.10	-1	400	-0.25%
2023/06/08	10	19.15	0	0.00	19.10	10	407	2.45%
2023/06/06	10	19.20	0	0.00	19.15	10	428	2.33%
2023/06/05	0	0.00	0.1	19.35	19.30	-0.1	435	-0.02%
2023/06/02	1	19.30	10	19.35	19.30	-9	446	-2.02%
2023/05/29	10	18.68	0	0.00	18.75	10	460	2.18%
2023/05/26	0	18.91	0	0.00	18.70	0	461	0.01%
2023/05/23	0	19.10	0	0.00	18.90	0	493	0.00%
2023/05/18	0	19.00	4	18.90	18.90	-4	489	-0.81%
2023/05/17	4	18.95	0.1	19.20	18.90	3.9	490	0.79%
2023/05/16	0	0.00	1	18.60	18.55	-1	487	-0.21%
2023/05/15	1	18.25	1	18.25	18.35	0	490	0.00%
2023/05/12	0.1	18.65	0	0.00	18.35	0.1	495	0.02%
2023/05/11	0.1	18.65	0	0.00	18.25	0.1	494	0.02%
2023/05/09	0	19.15	0	0.00	19.00	0	488	0.01%
2023/05/08	0	19.35	0	0.00	19.15	0	488	0.00%
2023/05/05	0.1	19.30	0	0.00	19.15	0.1	489	0.01%
2023/05/04	0	19.40	1	19.35	19.30	-1	497	-0.20%
2023/05/03	0	19.35	0	0.00	19.25	0	499	0.01%
2023/05/02	1	19.30	0	0.00	19.50	1	503	0.20%
2023/04/28	0.1	19.20	0	0.00	18.95	0.1	487	0.01%
2023/04/26	0.1	18.95	0	0.00	18.95	0.1	483	0.01%
2023/04/25	0.1	19.26	0	0.00	19.00	0.1	481	0.02%
2023/04/17	0.1	20.00	0	0.00	19.95	0.1	469	0.01%
2023/04/14	0	0.00	5	20.08	20.10	-5	474	-1.05%
2023/04/13	1	20.05	0	0.00	20.05	1	482	0.21%
2023/04/12	0	0.00	1	20.30	20.25	-1	481	-0.21%
2023/03/31	0	0.00	2	19.75	19.75	-2	476	-0.42%
2023/03/28	1	19.70	0	0.00	19.75	1	493	0.20%
2023/03/27	0	20.15	0	0.00	20.00	0	503	0.01%
2023/03/21	0	0.00	0	20.15	20.20	0	584	0.00%
2023/03/17	1	19.70	1	19.70	19.70	0	587	0.00%
2023/03/16	4	19.99	2.9	20.15	19.80	1.1	578	0.19%
2023/03/15	0	0.00	2	20.25	20.10	-2	575	-0.35%
2023/03/14	3	20.05	1	20.10	20.10	2	581	0.35%
2023/03/13	0	20.25	0	0.00	20.35	0	589	0.00%
2023/03/10	0.1	20.53	0	0.00	20.40	0.1	594	0.01%
2023/03/09	0.1	21.03	0	0.00	20.95	0.1	622	0.01%
2023/03/08	1	21.00	1	21.05	21.10	0	664	0.00%
2023/03/07	0	21.00	2	20.95	21.15	-2	701	-0.28%
2023/03/06	2	20.80	1	20.85	20.90	1	692	0.15%
2023/03/03	0	0.00	12	20.54	20.50	-12	688	-1.74%
2023/03/02	6	20.39	0	0.00	20.40	6	697	0.86%
2023/02/21	4	20.81	1	20.70	20.80	3	736	0.41%
2023/02/20	0	0.00	1	20.50	20.45	-1	729	-0.14%
2023/02/17	1	20.20	1	20.20	20.25	0	749	0.00%
2023/02/10	1	20.20	0	0.00	20.30	1	967	0.10%
2023/02/08	0	0.00	2	20.50	20.50	-2	1,017	-0.20%
2023/02/02	3	20.85	1	20.70	20.80	2	1,120	0.18%
2023/02/01	2	20.50	0	0.00	20.65	2	1,132	0.18%
2023/01/31	0	0.00	5	20.40	20.55	-5	1,160	-0.43%
2023/01/17	0	0.00	10	20.05	20.05	-10	1,202	-0.83%
2023/01/13	5	20.10	0	0.00	20.20	5	1,297	0.39%
2023/01/10	0	0.00	1	20.65	20.65	-1	1,353	-0.07%
2023/01/05	1	20.70	1	20.85	20.60	0	1,453	0.00%
2023/01/04	0	0.00	3	20.75	20.75	-3	1,481	-0.20%
2022/12/30	0	0.00	1	20.40	20.15	-1	1,501	-0.07%
2022/12/29	0	0.00	3	20.15	20.20	-3	1,551	-0.19%
2022/12/28	0	0.00	1	20.25	20.10	-1	1,592	-0.06%
2022/12/27	0	0.00	2	20.25	20.15	-2	1,638	-0.12%
2022/12/23	1	20.00	0	0.00	20.15	1	1,693	0.06%
2022/12/22	0	0.00	5	20.25	20.20	-5	1,714	-0.29%
2022/12/20	1	20.00	1	20.10	19.90	0	1,823	0.00%
2022/12/15	4	20.90	11	20.95	20.90	-7	1,973	-0.35%
2022/12/14	11	20.97	2	21.05	21.05	9	1,980	0.45%
2022/12/13	9	21.25	1	20.95	20.95	8	1,978	0.40%
2022/12/12	0	0.00	1	22.55	22.55	-1	1,954	-0.05%
2022/12/09	0	0.00	1	22.70	22.70	-1	2,017	-0.05%
2022/12/08	2	22.50	5	22.75	22.60	-3	2,089	-0.14%
2022/12/07	8	22.54	0	0.00	22.50	8	2,146	0.37%
2022/12/06	0	0.00	1	23.15	23.00	-1	2,222	-0.04%
2022/12/05	1	23.65	1	23.80	23.55	0	2,260	0.00%
2022/12/01	3	23.73	0	0.00	23.70	3	2,261	0.13%
2022/11/30	3	23.78	6	23.57	23.50	-3	2,264	-0.13%
2022/11/29	5	23.30	6	23.22	23.30	-1	2,251	-0.04%
2022/11/25	2	22.70	0	0.00	22.55	2	2,287	0.09%
2022/11/22	3	22.50	0	0.00	22.50	3	2,313	0.13%
2022/11/21	2	22.70	0	0.00	22.70	2	2,349	0.09%
2022/11/18	3	23.20	0	0.00	22.85	3	2,376	0.13%
2022/11/17	2	23.15	3	23.15	23.15	-1	2,375	-0.04%
2022/11/16	2	22.90	1	23.25	22.90	1	2,373	0.04%
2022/11/15	0	0.00	2	23.30	23.30	-2	2,394	-0.08%
2022/11/14	6	22.77	70	22.40	23.00	-64	2,407	-2.66%
2022/11/11	71	22.85	1	22.70	22.70	70	2,397	2.92%
2022/11/10	6	23.59	5	23.59	23.45	1	2,376	0.04%
2022/11/09	4	23.39	48	23.43	23.45	-44	2,376	-1.85%
2022/11/08	2	22.40	0	0.00	22.40	2	2,337	0.09%
2022/11/07	1	22.55	16	22.76	22.55	-15	2,346	-0.64%
2022/11/04	6	22.78	0	0.00	22.70	6	2,377	0.25%
2022/11/03	5	22.31	2	22.60	22.75	3	2,409	0.12%
2022/11/02	0	0.00	8	22.69	22.55	-8	2,446	-0.33%
2022/10/28	2	21.50	0	0.00	21.40	2	2,434	0.08%
2022/10/27	0	0.00	9	21.74	22.05	-9	2,433	-0.37%
2022/10/26	5	21.34	0	0.00	20.80	5	2,415	0.21%
2022/10/24	1	22.05	0	0.00	21.90	1	2,398	0.04%
2022/10/21	2	21.70	0	0.00	21.65	2	2,398	0.08%
2022/10/20	1	21.70	0	0.00	21.95	1	2,351	0.04%
2022/10/19	1	22.50	0	0.00	22.25	1	2,349	0.04%
2022/10/18	0	0.00	1	22.55	22.50	-1	2,337	-0.04%
2022/10/17	4	21.48	8	21.96	22.20	-4	2,329	-0.17%
2022/10/14	10	21.79	2	21.80	22.05	8	2,332	0.34%
2022/10/13	2	21.05	0	0.00	20.70	2	2,398	0.08%
2022/10/12	3	22.50	0	0.00	22.30	3	2,441	0.12%
2022/10/11	3	22.65	0	0.00	22.35	3	2,430	0.12%
2022/10/07	7	23.63	1	24.05	23.60	6	2,439	0.25%
2022/10/06	41	24.07	5	24.06	24.00	36	2,532	1.42%
2022/10/05	0	0.00	5	23.75	23.35	-5	2,553	-0.20%
2022/10/04	0	0.00	1	23.20	23.30	-1	2,556	-0.04%
2022/10/03	1	22.05	0	0.00	22.00	1	2,513	0.04%
2022/09/29	2	22.30	0	0.00	22.35	2	2,472	0.08%
2022/09/28	0	0.00	1	22.80	21.70	-1	2,458	-0.04%
2022/09/27	2	22.65	0	0.00	23.60	2	2,418	0.08%
2022/09/26	17	23.91	2	24.03	23.30	15	2,369	0.63%
2022/09/23	20	25.36	23	25.11	25.15	-3	2,337	-0.13%
2022/09/22	6	24.96	4	24.66	25.35	2	2,283	0.09%
2022/09/20	2	24.58	2	24.70	24.55	0	2,287	0.00%
2022/09/19	4	25.33	2	25.50	25.15	2	2,343	0.09%
2022/09/16	6	25.50	0	0.00	25.40	6	2,323	0.26%
2022/09/15	12	25.98	32	26.09	26.10	-20	2,276	-0.88%
2022/09/14	3	25.50	1	25.55	25.75	2	2,203	0.09%
2022/09/13	20	25.18	251	24.76	25.35	-231	2,153	-10.73%	大賣/鉅額交易
2022/09/12	8	25.60	3	25.18	25.80	5	2,076	0.24%
2022/09/08	11	23.95	3	23.95	24.40	8	2,044	0.39%
2022/09/07	6	23.67	0	23.95	23.65	6	2,063	0.29%
2022/09/06	20	24.15	5	24.30	24.25	15	2,044	0.73%
2022/09/05	2	26.40	0	0.00	25.40	2	2,007	0.10%
2022/09/02	2	26.13	6	26.16	25.95	-4	1,971	-0.20%
2022/09/01	3	25.35	0	0.00	25.20	3	1,909	0.16%
2022/08/31	3	26.00	5	25.80	25.80	-2	1,892	-0.11%
2022/08/30	0	0.00	1	25.75	25.65	-1	1,873	-0.05%
2022/08/29	5	25.25	0	0.00	25.20	5	1,861	0.27%
2022/08/26	2	25.60	1	26.00	25.60	1	1,849	0.05%
2022/08/25	1	25.50	4	25.45	25.50	-3	1,808	-0.17%
2022/08/24	2	24.75	0	0.00	24.90	2	1,773	0.11%
2022/08/23	2	24.25	4	24.48	24.65	-2	1,757	-0.11%
2022/08/22	5	24.50	4	24.75	24.45	1	1,766	0.06%
2022/08/19	117	25.16	1	25.10	25.10	116	1,730	6.70%	大買/鉅額交易
2022/08/18	30	25.65	0	0.00	25.65	30	1,697	1.77%
2022/08/17	35	25.06	11	25.25	25.15	24	1,668	1.44%
2022/08/16	41	24.90	13	24.88	24.75	28	1,631	1.72%
2022/08/15	10	24.65	0	0.00	24.70	10	1,615	0.62%
2022/08/12	1	24.30	7	24.27	24.45	-6	1,582	-0.38%
2022/08/11	4	24.59	1	24.40	24.35	3	1,562	0.19%
2022/08/10	2	24.00	7	24.04	24.00	-5	1,513	-0.33%
2022/08/09	26	24.70	6	23.89	24.90	20	1,453	1.38%
2022/08/08	2	23.85	6	23.93	23.90	-4	1,389	-0.29%
2022/08/03	1	22.45	0	0.00	22.05	1	1,363	0.07%
2022/08/01	4	23.15	0	0.00	23.25	4	1,340	0.30%
2022/07/28	6	23.22	4	23.59	22.65	2	1,307	0.15%
2022/07/27	5	23.60	5	23.55	23.50	0	1,266	0.00%
2022/07/26	7	23.31	8	23.40	23.30	-1	1,258	-0.08%
2022/07/22	1	24.00	59	24.02	24.00	-58	1,244	-4.66%
2022/07/20	65	24.93	6	24.60	24.40	59	1,203	4.90%
2022/07/19	2	23.85	2	23.95	23.90	0	1,107	0.00%
2022/07/18	0	0.00	2	22.73	23.00	-2	1,023	-0.20%
2022/07/15	0	0.00	2	22.50	22.60	-2	1,024	-0.20%
2022/07/14	8	23.11	7	23.31	22.85	1	1,000	0.10%
2022/07/13	22	22.02	21	22.58	23.25	1	886	0.11%
2022/07/12	9	22.19	4	21.60	21.15	5	815	0.61%
2022/07/11	2	21.55	2	21.60	21.60	0	772	0.00%
2022/07/08	0	0.00	4	21.43	21.35	-4	766	-0.52%
2022/07/07	4	20.96	1	21.00	21.25	3	762	0.39%
2022/07/04	0	0.00	11	20.71	20.80	-11	749	-1.47%
2022/07/01	2	22.13	0	0.00	21.25	2	750	0.27%
2022/06/30	2	23.00	2	22.88	22.35	0	733	0.00%
2022/06/28	4	23.49	3	23.87	23.85	1	702	0.14%
2022/06/27	2	23.70	1	23.45	23.70	1	624	0.16%
2022/06/17	1	22.45	0	0.00	22.85	1	509	0.20%
2022/06/16	10	23.25	1	23.35	23.05	9	500	1.80%
2022/06/14	1	22.10	0	0.00	22.35	1	480	0.21%
2022/06/07	1	23.65	1	23.30	23.20	0	493	0.00%
2022/06/02	0	0.00	6	23.14	23.10	-6	504	-1.19%
2022/06/01	1	23.25	5	23.10	23.05	-4	513	-0.78%
2022/05/31	0	23.25	1	23.10	23.10	-1	515	-0.19%
2022/05/30	1	23.60	0	0.00	23.15	1	518	0.19%
2022/05/23	0	0.00	3	22.62	22.85	-3	518	-0.58%
2022/05/20	1	22.05	4	22.10	21.90	-3	512	-0.59%
2022/05/19	2	21.35	0	0.00	21.75	2	512	0.39%
2022/05/18	0	0.00	1	22.00	22.00	-1	514	-0.19%
2022/05/17	1	21.70	1	21.70	21.75	0	515	0.00%
2022/05/12	11	21.42	1	22.00	20.65	10	522	1.91%
2022/05/09	2	21.20	1	21.10	21.10	1	500	0.20%
2022/05/05	0	0.00	1	22.60	22.65	-1	507	-0.20%
2022/05/03	0	0.00	1	21.65	21.65	-1	516	-0.19%
2022/04/29	0	21.60	0	0.00	21.45	0	532	0.00%
2022/04/28	2	21.70	1	21.85	21.60	1	553	0.18%
2022/04/27	0	21.90	1	21.40	21.65	-1	555	-0.18%
2022/04/26	1	22.90	1	23.50	22.75	0	561	0.00%
2022/04/21	2	23.90	5	24.19	23.95	-3	626	-0.48%
2022/04/20	0	0.00	2	23.10	23.10	-2	647	-0.31%
2022/04/18	2	22.60	0	0.00	22.50	2	725	0.28%
2022/04/15	2	22.98	0	0.00	22.80	2	740	0.27%
2022/04/14	1	23.30	1	23.25	23.15	0	760	0.00%
2022/04/12	0	0.00	3	22.97	23.00	-3	775	-0.39%
2022/04/11	0	0.00	1	22.55	22.40	-1	780	-0.13%
2022/04/07	1	23.20	0	0.00	22.50	1	783	0.13%
2022/04/01	1	23.65	1	23.65	23.85	0	779	0.00%
2022/03/30	0	0.00	3	24.00	24.05	-3	805	-0.37%
2022/03/25	2	24.20	0.1	24.40	24.20	1.9	824	0.23%
2022/03/22	0	0.00	1	24.70	24.60	-1	908	-0.11%
2022/03/18	1	24.40	0	0.00	24.40	1	983	0.10%
2022/03/16	1	23.25	0	0.00	23.10	1	1,115	0.09%
2022/03/15	1	23.30	0	0.00	23.25	1	1,150	0.09%
2022/03/04	1	25.00	0	0.00	24.90	1	1,268	0.08%
2022/03/03	0	25.40	0	0.00	25.15	0	1,288	0.00%
2022/03/01	0	0.00	1	25.45	25.40	-1	1,309	-0.08%
2022/02/24	2	24.90	0	0.00	24.60	2	1,329	0.15%
2022/02/23	1	25.55	0	0.00	25.55	1	1,343	0.07%
2022/02/22	0	0.00	1	25.55	25.60	-1	1,394	-0.07%
2022/02/18	2	25.80	0	0.00	25.90	2	1,578	0.13%
2022/02/16	0	0.00	3	25.95	25.95	-3	1,685	-0.18%
2022/02/15	2	26.00	5	26.05	25.90	-3	1,783	-0.17%
2022/02/14	0	0.00	1	25.80	26.05	-1	1,963	-0.05%
2022/02/09	0	0.00	1	26.85	26.80	-1	2,084	-0.05%
2022/01/24	12	26.16	10	25.90	25.90	2	2,299	0.09%
2022/01/19	1	26.55	1	26.60	26.45	0	2,287	0.00%
2022/01/18	1	27.80	0	0.00	27.10	1	2,290	0.04%
2022/01/17	0	0.00	3	27.38	27.60	-3	2,271	-0.13%
2022/01/14	3	27.05	3	27.15	27.10	0	2,263	0.00%
2022/01/13	2	27.43	8	27.73	27.80	-6	2,248	-0.27%
2022/01/11	5	27.64	6	27.65	27.10	-1	2,217	-0.05%
2022/01/10	1	26.80	0	0.00	27.00	1	2,164	0.05%
2022/01/07	5	26.70	0	0.00	26.20	5	2,157	0.23%
2022/01/06	4	26.73	2	26.70	26.85	2	2,153	0.09%
2022/01/03	0	0.00	1	27.05	27.05	-1	2,190	-0.05%
2021/12/30	0	0.00	3	27.17	27.25	-3	2,200	-0.14%
2021/12/28	1	27.40	0	0.00	27.30	1	2,237	0.04%
2021/12/27	0	0.00	1	27.65	27.50	-1	2,299	-0.04%
2021/12/24	2	27.03	23	27.06	26.95	-21	2,334	-0.90%
2021/12/22	1	27.30	0	0.00	27.15	1	2,387	0.04%
2021/12/21	0	0.00	1	27.00	27.20	-1	2,429	-0.04%
2021/12/20	1	26.95	2	27.05	26.95	-1	2,525	-0.04%
2021/12/17	12	27.53	0	0.00	27.20	12	2,847	0.42%
2021/12/16	14	28.00	5	27.98	27.95	9	2,845	0.32%
2021/12/15	0	0.00	12	28.41	28.55	-12	2,849	-0.42%
2021/12/14	7	27.95	7	27.81	27.75	0	2,810	0.00%
2021/12/13	10	28.51	13	28.62	28.45	-3	2,805	-0.11%
2021/12/10	8	28.01	5	28.16	28.15	3	2,782	0.11%
2021/12/09	4	27.28	2	27.45	27.45	2	2,715	0.07%
2021/12/07	11	26.87	2	26.80	26.80	9	2,718	0.33%
2021/12/06	0	0.00	10	27.10	27.10	-10	2,713	-0.37%
2021/12/03	2	26.80	1	27.25	27.45	1	2,682	0.04%
2021/12/02	0	0.00	5	26.65	26.60	-5	2,685	-0.19%
2021/12/01	2	27.40	0	0.00	27.30	2	2,716	0.07%
2021/11/30	5	27.81	5	27.49	27.60	0	2,851	0.00%
2021/11/29	0	0.00	5	26.85	26.60	-5	2,945	-0.17%
2021/11/26	4	27.04	2	27.05	26.95	2	2,943	0.07%
2021/11/24	4	27.23	8	27.51	27.50	-4	2,958	-0.14%
2021/11/23	5	27.25	2	27.45	27.30	3	2,958	0.10%
2021/11/22	6	27.52	1	27.60	27.45	5	2,954	0.17%
2021/11/19	16	28.11	0	0.00	28.00	16	2,954	0.54%
2021/11/18	23	28.97	25	29.11	28.95	-2	2,955	-0.07%
2021/11/17	38	28.59	22	28.57	28.50	16	2,862	0.56%
2021/11/16	0	0.00	4.1	28.21	28.05	-4.1	2,828	-0.14%
2021/11/15	2	28.63	0	0.00	28.40	2	2,825	0.07%
2021/11/12	4	28.91	2	29.05	28.90	2	2,797	0.07%
2021/11/11	24	29.10	27	28.95	28.90	-3	2,729	-0.11%
2021/11/10	22	27.68	2	27.30	27.30	20	2,594	0.77%
2021/11/09	4	26.65	10	26.92	27.15	-6	2,566	-0.23%
2021/11/08	7	26.84	0	0.00	26.70	7	2,567	0.27%
2021/11/05	7	26.48	0	0.00	26.70	7	2,623	0.27%
2021/11/04	3	26.25	38	26.55	26.60	-35	2,617	-1.34%
2021/11/03	0	0.00	12	25.03	25.15	-12	2,558	-0.47%
2021/11/02	10	25.15	0	0.00	24.65	10	2,600	0.38%
2021/11/01	0	0.00	6	25.39	25.30	-6	2,676	-0.22%
2021/10/29	0	0.00	1	25.05	25.05	-1	2,755	-0.04%
2021/10/28	1	25.35	2	25.35	25.10	-1	2,838	-0.04%
2021/10/27	1	25.20	1	25.30	25.30	0	3,085	0.00%
2021/10/26	2	25.03	1	24.95	24.85	1	3,609	0.03%
2021/10/25	1	24.70	0	0.00	24.70	1	4,058	0.02%
2021/10/22	1	24.30	1	24.35	24.30	0	4,261	0.00%
2021/10/21	0	0.00	1	24.60	24.65	-1	4,677	-0.02%
2021/10/20	1	24.40	0	0.00	24.65	1	4,906	0.02%
2021/10/19	0	0.00	1	24.35	24.50	-1	4,944	-0.02%
2021/10/18	2	24.10	0	0.00	24.10	2	4,962	0.04%
2021/10/15	0	0.00	4	24.50	24.35	-4	4,993	-0.08%
2021/10/14	3	23.57	1	23.65	23.95	2	5,026	0.04%
2021/10/13	3	23.63	0	0.00	23.50	3	5,041	0.06%
2021/10/12	0	0.00	1	24.80	24.65	-1	5,056	-0.02%
2021/10/06	0	0.00	2	25.25	24.70	-2	5,235	-0.04%
2021/10/05	1	24.00	1	25.10	25.25	0	5,346	0.00%
2021/10/04	6	24.58	0	0.00	24.50	6	5,403	0.11%
2021/10/01	1	26.00	5	26.35	26.00	-4	5,492	-0.07%
2021/09/30	6	27.54	13	27.46	27.80	-7	5,794	-0.12%
2021/09/29	0	0.00	1	27.80	27.50	-1	5,894	-0.02%
2021/09/27	20	29.17	1	29.25	29.35	19	6,062	0.31%
2021/09/24	21	29.15	25.1	29.45	29.05	-4	6,338	-0.06%
2021/09/22	0	0.00	1	27.45	26.70	-1	6,446	-0.02%
2021/09/17	1	26.85	20	27.15	27.50	-19	6,646	-0.29%
2021/09/16	1	27.50	2	27.55	27.50	-1	6,710	-0.01%
2021/09/15	0	0.00	1	28.15	27.35	-1	6,789	-0.01%
2021/09/14	0	0.00	1	28.00	27.60	-1	6,779	-0.01%
2021/09/13	3	27.65	5	27.80	27.80	-2	6,780	-0.03%
2021/09/10	5	26.90	0.4	26.70	26.90	4.6	6,794	0.07%
2021/09/09	1	26.50	1	26.45	26.55	0	6,810	0.00%
2021/09/08	0	0.00	8	26.06	25.60	-8	6,822	-0.12%
2021/09/07	11	26.49	6	26.58	26.35	5	6,904	0.07%
2021/09/06	0	0.00	5	27.51	26.60	-5	6,947	-0.07%
2021/09/03	16	29.49	38	29.04	28.30	-22	6,955	-0.32%
2021/09/02	47	28.66	13	27.97	29.00	34	6,825	0.50%
2021/08/31	1	26.85	4	27.00	27.20	-3	6,726	-0.04%
2021/08/30	4	27.41	4	27.18	27.15	0	6,746	0.00%
2021/08/27	1	26.65	1	26.80	26.75	0	6,789	0.00%
2021/08/26	3	26.60	0	0.00	26.65	3	6,921	0.04%
2021/08/25	2	26.90	0	0.00	27.00	2	6,956	0.03%
2021/08/24	11	26.75	5	26.74	26.90	6	6,970	0.09%
2021/08/23	0	0.00	2	24.90	25.35	-2	7,008	-0.03%
2021/08/20	6	24.22	3	24.38	24.50	3	7,053	0.04%
2021/08/19	1	24.30	12	24.48	24.30	-11	7,052	-0.16%
2021/08/18	14	23.98	3	24.97	25.65	11	7,045	0.16%
2021/08/17	1	25.10	1	24.50	24.20	0	7,052	0.00%
2021/08/16	17	25.36	2	26.25	25.10	15	7,061	0.21%
2021/08/13	4	26.88	15	27.07	26.65	-11	7,062	-0.16%
2021/08/12	2	27.85	2	27.99	27.70	0	7,041	0.00%
2021/08/11	14	27.93	5	27.96	27.90	9	7,059	0.13%
2021/08/10	5	29.10	3	29.05	28.90	2	7,048	0.03%
2021/08/09	36.2	29.27	2	29.60	28.80	34.2	7,067	0.48%
2021/08/06	2	28.75	22	28.77	28.85	-20	7,046	-0.28%
2021/08/05	5	29.50	24	29.17	29.00	-19	7,105	-0.27%
2021/08/04	2	30.00	51	30.10	30.00	-49	7,101	-0.69%
2021/08/03	14	30.01	26	29.92	29.70	-12	7,102	-0.17%
2021/08/02	35	30.58	32	30.26	30.10	3	7,078	0.04%
2021/07/30	174.2	33.02	95	32.98	31.80	79.2	6,887	1.15%	大買/
2021/07/29	66	31.87	61	31.60	32.20	5	6,436	0.08%
2021/07/28	8	31.31	14	29.78	30.35	-6	6,065	-0.10%
2021/07/27	65	30.95	36	31.04	31.00	29	5,974	0.49%
2021/07/26	13	28.87	89	29.93	30.40	-76	5,630	-1.35%
2021/07/23	1	28.15	2	28.30	27.80	-1	5,594	-0.02%
2021/07/22	6	26.79	0	0.00	26.70	6	5,747	0.10%
2021/07/21	8	26.55	2	27.80	26.60	6	6,080	0.10%
2021/07/20	0	0.00	5	28.02	27.55	-5	6,105	-0.08%
2021/07/19	0	0.00	2	28.43	28.65	-2	6,102	-0.03%
2021/07/16	2	28.85	2	28.60	28.50	0	6,134	0.00%
2021/07/15	2	28.55	0	0.00	28.70	2	6,115	0.03%
2021/07/14	5	28.30	3	27.10	28.05	2	6,109	0.03%
2021/07/13	10	28.45	10	28.62	28.05	0	6,119	0.00%
2021/07/12	29	29.25	11	28.88	28.90	18	6,101	0.29%
2021/07/09	1	29.80	27	30.16	29.85	-26	6,035	-0.43%
2021/07/08	11	30.85	26	30.76	30.40	-15	6,033	-0.25%
2021/07/07	41	30.81	50	30.98	30.50	-9	5,982	-0.15%
2021/07/06	49	29.86	22	30.02	29.90	27	5,857	0.46%
2021/07/05	9.1	29.44	34	29.63	29.30	-25	6,148	-0.41%
2021/07/02	36	29.70	25	29.83	29.55	11	6,175	0.18%
2021/07/01	44.5	30.00	55	29.46	29.85	-10.5	6,254	-0.17%
2021/06/30	42.6	28.21	61	28.00	28.80	-18.5	6,047	-0.31%
2021/06/29	71	28.34	43	28.98	27.20	28	6,318	0.44%
2021/06/28	27	27.45	48	28.06	28.30	-21	6,628	-0.32%
2021/06/25	12	25.95	7	25.86	25.75	5	6,822	0.07%
2021/06/24	1	24.70	0	0.00	26.25	1	7,012	0.01%
2021/06/21	19	24.79	6	24.53	24.40	13	8,317	0.16%
2021/06/18	2	25.85	0	0.00	25.60	2	8,420	0.02%
2021/06/17	0	0.00	7	25.92	26.15	-7	8,408	-0.08%
2021/06/16	7	26.52	0	0.00	25.85	7	8,407	0.08%
2021/06/15	0	0.00	19	25.63	26.45	-19	8,320	-0.23%
2021/06/11	11	25.34	0	0.00	25.05	11	8,272	0.13%
2021/06/10	16	24.90	0	0.00	24.95	16	8,261	0.19%
2021/06/09	1	24.70	4	24.73	24.75	-3	8,295	-0.04%
2021/06/08	0	0.00	5	25.05	25.15	-5	8,330	-0.06%
2021/06/07	17	25.21	1	25.45	25.55	16	8,492	0.19%
2021/06/04	21	25.90	1	26.05	25.60	20	8,543	0.23%
2021/06/03	23	27.22	22	27.04	26.75	1	8,651	0.01%
2021/06/02	8	25.63	1	26.10	25.75	7	8,529	0.08%
2021/06/01	4	26.41	14	26.00	26.40	-10	8,514	-0.12%
2021/05/31	29	25.75	14	26.11	25.85	15	8,491	0.18%
2021/05/28	8	25.70	2	25.18	25.55	6	8,410	0.07%
2021/05/27	4.1	24.62	4	25.20	24.35	0.1	8,353	0.00%
2021/05/26	3	25.03	3	25.10	25.10	0	8,344	0.00%
2021/05/25	29	25.04	9	25.56	24.65	20	8,444	0.24%
2021/05/24	1	24.20	28	24.10	24.35	-27	8,430	-0.32%
2021/05/21	6	23.90	1	24.20	23.75	5	8,451	0.06%
2021/05/20	0	0.00	1	23.70	22.75	-1	8,478	-0.01%
2021/05/19	13	22.95	2	23.10	23.50	11	8,492	0.13%
2021/05/18	0	0.00	6	21.67	23.15	-6	8,457	-0.07%
2021/05/17	2	21.38	6	22.01	21.05	-4	8,409	-0.05%
2021/05/14	9	23.99	9	24.75	23.35	0	8,352	0.00%
2021/05/13	15	23.49	10	21.97	23.70	5	8,308	0.06%
2021/05/12	4	23.53	8	24.33	22.95	-4	8,194	-0.05%
2021/05/11	8	26.20	48	26.56	25.50	-40	8,109	-0.49%
2021/05/10	7	27.93	5	27.92	27.90	2	8,023	0.02%
2021/05/07	7	27.70	6	28.36	28.55	1	7,963	0.01%
2021/05/06	10	28.66	4	28.08	27.65	6	7,903	0.08%
2021/05/05	1	29.10	8	28.64	28.60	-7	7,833	-0.09%
2021/05/04	5	27.70	5	27.65	27.05	0	7,741	0.00%
2021/05/03	6	29.71	3	29.95	29.30	3	7,636	0.04%
2021/04/29	54	30.21	42	29.93	30.75	12	7,562	0.16%
2021/04/28	23	29.51	5	29.67	29.30	18	7,377	0.24%
2021/04/27	27	32.84	11	33.22	31.55	16	7,199	0.22%
2021/04/26	3	32.37	10	32.56	32.70	-7	6,846	-0.10%
2021/04/23	0	0.00	30	29.37	29.75	-30	6,801	-0.44%
2021/04/22	7	29.01	11	31.04	28.50	-4	6,805	-0.06%
2021/04/21	2	30.80	9	30.84	31.10	-7	6,755	-0.10%
2021/04/20	0	0.00	9	31.42	31.60	-9	6,736	-0.13%
2021/04/19	27	32.89	10	33.63	32.50	17	6,724	0.25%
2021/04/16	1	32.00	14	31.72	32.00	-13	6,663	-0.20%
2021/04/15	0	0.00	25	29.64	30.50	-25	6,628	-0.38%
2021/04/14	3	26.83	2	28.00	28.60	1	6,632	0.02%
2021/04/13	16	29.66	13	29.28	29.10	3	6,592	0.05%
2021/04/12	33	28.96	24	28.88	28.00	9	6,507	0.14%
2021/04/09	65	30.09	59	29.81	31.00	6	6,301	0.10%
2021/04/08	26	29.00	47	29.14	29.50	-21	5,901	-0.36%
2021/04/07	44	26.69	88	26.17	26.85	-44	5,822	-0.76%
2021/04/06	72	23.73	8	23.92	24.45	64	5,596	1.14%
2021/04/01	44	21.44	56	21.88	22.25	-12	5,446	-0.22%
2021/03/31	77	20.00	87	20.42	20.25	-10	5,007	-0.20%
2021/03/30	28	18.88	40	19.04	19.55	-12	4,458	-0.27%
2021/03/29	47	17.90	21	17.89	17.80	26	4,024	0.65%
2021/03/26	26	17.23	42.4	17.46	17.30	-16.4	3,792	-0.43%
2021/03/25	74	16.31	12	16.38	16.50	62	3,391	1.83%
2021/03/24	30.3	16.13	85.1	16.26	16.75	-54.8	2,956	-1.85%
2021/03/23	15.2	15.11	31	15.20	15.25	-15.9	2,400	-0.66%
2021/03/22	2	14.80	14	14.70	14.65	-12	2,273	-0.53%
2021/03/19	0	0.00	5	14.80	14.70	-5	2,405	-0.21%
2021/03/18	0	0.00	6	14.50	14.55	-6	2,401	-0.25%
2021/03/17	6	14.50	0	0.00	14.55	6	2,409	0.25%
2021/03/16	3	14.30	0	0.00	14.30	3	2,424	0.12%
2021/03/15	6	14.88	2	14.80	14.75	4	2,395	0.17%
2021/03/12	101	15.01	8	15.01	15.00	93	2,361	3.94%	大買/
2021/03/11	35	15.11	12	15.15	15.15	23	2,360	0.97%
2021/03/10	5	14.70	20	14.90	15.00	-15	2,205	-0.68%
2021/03/09	7	14.66	21	14.90	14.95	-14	2,154	-0.65%
2021/03/08	2	14.35	1	14.35	14.40	1	2,070	0.05%
2021/03/05	3	14.38	0	0.00	14.30	3	2,121	0.14%
2021/03/04	6	14.23	0	0.00	14.20	6	2,160	0.28%
2021/03/03	15	14.28	1	14.25	14.20	14	2,194	0.64%
2021/03/02	0	0.00	100	14.13	14.20	-100	2,220	-4.50%
2021/02/26	4	14.21	100	14.20	14.20	-96	2,270	-4.23%
2021/02/25	5	14.49	3	14.50	14.25	2	2,295	0.09%
2021/02/24	2	14.15	1	14.30	14.10	1	2,194	0.05%
2021/02/23	8	14.25	0	0.00	14.10	8	2,186	0.37%
2021/02/22	60	14.30	2	14.33	14.25	58	2,161	2.68%
2021/02/19	50	13.50	0	0.00	14.30	50	2,207	2.27%
2021/02/18	50	13.50	1	13.45	13.35	49	2,229	2.20%
2021/02/17	1	13.05	0	0.00	13.10	1	2,252	0.04%
2021/02/05	0	0.00	2	12.90	12.95	-2	2,283	-0.09%
2021/02/02	0	0.00	1	12.45	12.75	-1	2,712	-0.04%
2021/01/28	0	0.00	7	12.70	12.60	-7	4,086	-0.17%
2021/01/27	0	0.00	3	12.85	12.85	-3	4,600	-0.07%
2021/01/26	3	12.83	9	12.93	12.60	-6	5,003	-0.12%
2021/01/25	50	13.00	0	0.00	12.90	50	5,112	0.98%
2021/01/21	0	0.00	10	12.65	12.60	-10	5,582	-0.18%
2021/01/19	0	0.00	25	13.35	13.45	-25	5,976	-0.42%
2021/01/12	0	0.00	11.4	13.95	13.90	-11.4	6,419	-0.18%
2021/01/08	0	0.00	2	14.25	14.10	-2	6,412	-0.03%
2021/01/07	0	0.00	0	14.50	14.60	0	6,405	0.00%
2021/01/06	11	14.37	27	14.35	14.25	-16	6,363	-0.25%
2021/01/05	3	14.25	0	0.00	14.20	3	6,405	0.05%
2021/01/04	20	14.15	0	0.00	14.15	20	6,397	0.31%
2020/12/31	7	14.15	0	0.00	14.25	7	6,393	0.11%
2020/12/30	0	0.00	10	14.40	14.20	-10	6,387	-0.16%
2020/12/29	1	13.85	2	13.95	13.95	-1	6,348	-0.02%
2020/12/25	10	14.00	1	14.00	13.95	9	6,337	0.14%
2020/12/23	2	14.20	0	0.00	14.00	2	6,313	0.03%
2020/12/22	1	14.25	31	14.04	14.00	-30	6,369	-0.47%
2020/12/18	13	14.12	24	14.03	14.00	-11	6,538	-0.17%
2020/12/17	11	14.22	0	0.00	14.10	11	6,596	0.17%
2020/12/15	15	14.70	61	14.67	14.40	-46	7,117	-0.65%
2020/12/14	0	0.00	10	14.00	14.05	-10	7,329	-0.14%
2020/12/11	1	13.65	0	0.00	13.75	1	7,491	0.01%
2020/12/10	10	13.90	5	14.10	14.10	5	7,484	0.07%
2020/12/09	0	14.00	10	14.03	14.00	-10	7,495	-0.13%
2020/12/08	2	14.05	0	0.00	14.05	2	7,604	0.03%
2020/12/07	2	14.00	0	0.00	13.80	2	7,638	0.03%
2020/12/04	1	14.30	8	14.39	14.20	-7	7,695	-0.09%
2020/12/03	25	14.20	6	14.17	14.15	19	7,904	0.24%
2020/12/02	45	14.54	2	14.35	14.35	43	7,899	0.54%
2020/12/01	16	15.22	5	15.10	15.00	11	7,833	0.14%
2020/11/30	31	15.29	2	15.13	15.15	29	7,773	0.37%
2020/11/27	0	0.00	7	15.04	14.95	-7	7,739	-0.09%
2020/11/26	0	0.00	50	14.90	14.85	-50	7,762	-0.64%
2020/11/25	0	0.00	2	15.00	14.75	-2	7,755	-0.03%
2020/11/24	17	14.84	7	14.84	14.95	10	7,703	0.13%
2020/11/23	5	14.65	30	14.60	14.65	-25	7,672	-0.33%
2020/11/20	0	0.00	8	14.60	14.60	-8	7,735	-0.10%
2020/11/19	3	14.60	1	14.80	14.65	2	7,724	0.03%
2020/11/18	34	14.71	14.1	14.90	14.75	19.9	7,784	0.26%
2020/11/17	10	14.29	3	14.50	14.40	7	7,713	0.09%
2020/11/16	6	14.40	4	14.35	14.30	2	7,672	0.03%
2020/11/13	36	14.48	13	14.46	14.35	23	7,645	0.30%
2020/11/12	16	14.42	13	14.55	14.40	3	7,630	0.04%
2020/11/11	9	14.53	10	14.73	14.50	-1	7,551	-0.01%
2020/11/10	32	14.83	14	14.99	14.85	18	7,428	0.24%
2020/11/09	28	15.85	20	15.84	15.80	8	7,229	0.11%
2020/11/06	45	15.58	36	15.64	15.70	9	7,029	0.13%
2020/11/05	135	15.81	102	15.88	15.65	33	6,789	0.49%	大買/大賣/
2020/11/04	139	15.16	129	15.08	15.05	10	5,918	0.17%	大買/大賣/
2020/11/03	65	14.83	95	14.93	15.00	-30	5,408	-0.55%
2020/11/02	15	12.98	12	13.26	13.65	3	5,012	0.06%
2020/10/30	110	13.47	81	13.53	13.00	29	4,919	0.59%	大買/
2020/10/29	9	13.00	5	13.00	13.05	4	4,654	0.09%
2020/10/28	40	13.14	23	13.30	13.25	17	4,634	0.37%
2020/10/27	5	12.75	10	12.75	12.90	-5	4,410	-0.11%
2020/10/26	2	12.20	0	0.00	12.55	2	4,268	0.05%
2020/10/23	13	12.22	0	0.00	12.20	13	4,246	0.31%
2020/10/22	12	12.67	8	12.91	12.45	4	4,241	0.09%
2020/10/21	15	12.65	26	12.76	12.80	-11	4,126	-0.27%
2020/10/20	2	12.10	0	0.00	12.05	2	3,965	0.05%
2020/10/19	2	11.70	0	0.00	11.80	2	4,078	0.05%
2020/10/16	0	0.00	10	11.90	11.80	-10	4,098	-0.24%
2020/10/15	1	11.95	0	0.00	11.95	1	4,113	0.02%
2020/10/14	5	11.90	0	0.00	12.05	5	4,144	0.12%
2020/10/13	2	12.03	14	12.10	11.90	-12	4,324	-0.28%
2020/10/08	7	11.79	7	11.85	11.85	0	4,772	0.00%
2020/10/07	5	11.80	8	11.83	11.75	-3	4,846	-0.06%
2020/10/06	4	11.85	6	11.90	11.90	-2	4,917	-0.04%
2020/10/05	10	11.79	2	11.70	11.80	8	4,908	0.16%
2020/09/30	5	11.50	11	11.50	11.45	-6	4,906	-0.12%
2020/09/29	0	0.00	2	11.48	11.40	-2	4,901	-0.04%
2020/09/28	1	11.40	7	11.30	11.35	-6	4,895	-0.12%
2020/09/25	23	11.21	12	11.45	11.10	11	4,877	0.23%
2020/09/24	27	11.46	45	11.33	11.30	-18	4,819	-0.37%
2020/09/23	17	12.06	7	12.17	12.10	10	4,745	0.21%
2020/09/22	33	12.04	27	12.09	12.00	6	4,606	0.13%
2020/09/21	20	12.60	29	12.39	12.40	-9	4,535	-0.20%
2020/09/18	94	12.99	39	13.16	12.55	55	4,416	1.25%
2020/09/17	31.4	12.06	82	12.72	12.65	-50.6	3,984	-1.27%
2020/09/16	24	11.85	30	11.87	11.85	-6	3,638	-0.16%
2020/09/15	2	11.35	8	11.37	11.40	-6	3,504	-0.17%
2020/09/14	4	11.50	1	11.65	11.50	3	3,490	0.09%
2020/09/11	21	11.76	11	11.65	11.45	10	3,461	0.29%
2020/09/10	8	11.47	11	11.53	11.45	-3	3,352	-0.09%
2020/09/09	13	11.80	7	11.74	11.90	6	3,313	0.18%
2020/09/08	62	11.98	34	11.74	12.20	28	3,240	0.87%
2020/09/07	16	11.38	0	0.00	11.20	16	3,010	0.53%
2020/09/04	6	11.10	6	11.20	11.20	0	3,040	0.00%
2020/09/03	1	11.15	0	0.00	11.10	1	3,028	0.03%
2020/09/02	6.1	11.26	3	11.20	11.30	3.1	3,017	0.10%
2020/09/01	13	11.24	8	11.43	11.45	5	3,040	0.16%
2020/08/31	1	11.05	0	0.00	10.95	1	2,997	0.03%
2020/08/28	0	0.00	1	10.85	10.85	-1	2,962	-0.03%
2020/08/27	1	10.80	0	0.00	10.85	1	2,945	0.03%
2020/08/25	3	10.95	0	0.00	11.00	3	2,826	0.11%
2020/08/24	6	11.03	6	11.03	11.05	0	2,804	0.00%
2020/08/21	2	10.80	2	10.90	10.80	0	2,704	0.00%
2020/08/20	2	10.10	3	10.50	10.20	-1	2,651	-0.04%
2020/08/17	5	10.78	13	10.60	10.75	-8	2,600	-0.31%
2020/08/13	1	10.45	2	10.45	10.30	-1	2,558	-0.04%
2020/08/11	16	10.75	0	0.00	10.40	16	2,532	0.63%
2020/08/10	0	0.00	20	10.30	10.35	-20	2,488	-0.80%
2020/08/05	10	10.50	0	0.00	10.50	10	2,423	0.41%
2020/08/04	11	10.82	1	11.00	10.50	10	2,400	0.42%
2020/08/03	2	10.45	8	10.65	10.45	-6	2,275	-0.26%
2020/07/31	11	10.08	25	10.22	10.20	-14	2,190	-0.64%
2020/07/30	1	9.51	0	0.00	9.51	1	2,126	0.05%
2020/07/28	15	9.43	8	9.70	9.31	7	2,102	0.33%
2020/07/27	10	10.03	12	10.01	9.98	-2	2,051	-0.10%
2020/07/24	28	10.67	10	10.45	10.30	18	2,014	0.89%
2020/07/23	2	11.00	0	0.00	11.00	2	1,936	0.10%
2020/07/22	4	10.20	0	0.00	10.45	4	1,763	0.23%
2020/07/21	3	10.42	4	10.33	10.25	-1	1,720	-0.06%
2020/07/20	2	10.25	1	10.30	10.30	1	1,680	0.06%
2020/07/17	21	11.26	1	11.50	10.90	20	1,612	1.24%
2020/07/16	22	11.63	40	11.86	12.10	-18	1,402	-1.28%
2020/07/15	0	0.00	12	10.74	11.00	-12	985	-1.22%
2020/07/14	5	10.16	3	10.00	10.00	2	854	0.23%
2020/07/13	0	0.00	14	10.01	10.25	-14	765	-1.83%
2020/07/10	0	0.00	5	9.38	9.35	-5	685	-0.73%
2020/07/03	1	9.47	0	0.00	9.47	1	634	0.16%
2020/07/02	2	9.52	2	9.49	9.43	0	625	0.00%
2020/06/29	3	9.50	2	9.41	9.37	1	598	0.17%
2020/06/23	4	9.66	0	0.00	9.45	4	580	0.69%
2020/06/22	4	9.66	0	0.00	9.65	4	566	0.71%
2020/06/18	0	0.00	3	9.60	9.44	-3	511	-0.59%
2020/06/17	5	9.51	13	9.51	9.44	-8	493	-1.62%
2020/06/16	5	9.47	2	9.45	9.33	3	478	0.63%
2020/06/15	9	9.47	5	9.47	9.30	4	466	0.86%
2020/06/12	0	0.00	5	9.03	8.95	-5	433	-1.15%
2020/06/11	2	9.52	22	9.19	9.13	-20	428	-4.66%
2020/06/10	15	9.05	0	0.00	8.99	15	370	4.05%
2020/06/09	5	9.05	0	0.00	8.95	5	361	1.38%
2020/06/08	9	9.19	0	0.00	9.04	9	361	2.49%
2020/06/05	0	0.00	1	8.91	8.91	-1	298	-0.34%
2020/06/02	0	0.00	30	8.01	8.05	-30	268	-11.19%
2020/05/28	30	8.10	0	0.00	8.01	30	280	10.70%
2020/05/27	0	0.00	10.3	8.10	8.10	-10.3	277	-3.70%
2020/05/26	3	8.27	1	8.19	8.20	2	277	0.72%
2020/05/25	10	8.28	2	8.00	8.32	8	269	2.97%
2020/05/07	1	7.63	1	7.61	7.75	0	220	0.00%
2020/04/28	0	0.00	1	7.22	7.21	-1	207	-0.48%
2020/04/27	0	0.00	2	7.19	7.21	-2	210	-0.95%
2020/04/24	2	7.06	0	0.00	7.17	2	206	0.97%
2020/04/16	2	6.99	2	7.03	7.00	0	192	0.00%
2020/04/15	1	7.10	2	7.03	7.13	-1	190	-0.53%
2020/03/31	0	6.82	0	0.00	6.74	0	184	0.00%
2020/03/13	0	0.00	1	7.44	7.87	-1	151	-0.66%
2020/03/12	0	0.00	102.1	8.02	8.14	-102.1	144	-70.70%	大賣/鉅額交易
2020/02/26	1	8.83	0	0.00	8.84	1	101	0.99%
2020/02/13	2	8.97	0	0.00	8.99	2	109	1.83%
2020/02/10	0	0.00	1	8.92	8.95	-1	109	-0.91%
2020/02/06	3	8.95	0	0.00	8.95	3	114	2.61%
2020/02/04	0	0.00	1	8.92	8.98	-1	114	-0.88%
2020/01/30	0	9.06	0	0.00	9.03	0	108	0.00%
2020/01/15	1	9.11	0	0.00	9.10	1	102	0.97%
2020/01/09	0	0.00	6	9.10	9.11	-6	102	-5.88%
2019/12/04	3	9.02	0	0.00	9.05	3	103	2.91%
2019/11/20	3	9.03	0	0.00	9.15	3	116	2.57%
2019/11/15	3	9.03	0	0.00	9.04	3	112	2.66%
2019/11/13	3	9.10	0	0.00	9.07	3	111	2.70%
2019/11/12	3	9.13	0	0.00	9.11	3	115	2.60%
2019/11/11	3	9.16	0	0.00	9.19	3	117	2.55%
2019/11/07	6	9.17	0	0.00	9.17	6	265	2.26%
2019/10/24	0	0.00	1	9.20	9.20	-1	269	-0.37%
2019/10/23	0	0.00	1	9.18	9.16	-1	272	-0.37%
2019/10/18	0	0.00	1	9.21	9.19	-1	406	-0.25%
2019/09/24	0	0.00	19	9.26	9.25	-19	419	-4.53%
2019/09/20	0	0.00	6	9.27	9.27	-6	416	-1.44%
2019/08/29	0	0.00	3	9.60	9.60	-3	411	-0.73%
2019/08/19	0	0.00	0	9.57	9.59	0	413	0.00%
2019/08/13	0	0.00	1	9.65	9.65	-1	408	-0.24%
2019/08/12	1	9.80	0	0.00	9.62	1	406	0.25%
2019/07/26	0	0.00	2	9.67	9.63	-2	305	-0.66%
2019/07/23	3	9.65	0	0.00	9.68	3	304	0.98%
2019/07/18	0	0.00	1	9.58	9.60	-1	184	-0.54%
2019/07/11	0	0.00	2	9.68	9.68	-2	189	-1.05%
2019/07/02	0	0.00	3	9.75	9.76	-3	196	-1.53%
2019/05/24	0	0.00	1	9.65	9.55	-1	364	-0.27%
2019/05/16	2	9.90	0	0.00	9.81	2	363	0.55%
2019/05/14	1	9.90	0	0.00	9.82	1	353	0.28%
2019/04/02	0	0.00	45	10.20	10.20	-45	339	-13.24%
2019/03/27	0	0.00	1	10.20	10.25	-1	334	-0.30%
2019/03/25	0	0.00	2	10.20	10.25	-2	332	-0.60%
2019/03/22	2	10.30	0	0.00	10.30	2	327	0.61%
2019/03/20	0	0.00	2	10.30	10.25	-2	315	-0.63%
2019/03/14	25	10.76	0	0.00	10.55	25	289	8.65%
2019/03/07	0	0.00	1	10.05	10.05	-1	187	-0.53%
2019/02/26	0	0.00	2	10.00	10.00	-2	188	-1.06%
2019/02/12	0	0.00	3	9.86	9.84	-3	407	-0.74%
2019/01/30	2	9.91	0	0.00	9.90	2	406	0.49%
2019/01/11	0	0.00	7	9.91	9.91	-7	422	-1.66%
2019/01/03	0	0.00	3	10.00	10.25	-3	391	-0.77%
2018/12/27	0	0.00	2	9.90	9.96	-2	384	-0.52%
2018/12/17	0	0.00	1	9.87	9.92	-1	385	-0.26%
2018/12/03	1	9.84	1	9.84	9.90	0	391	0.00%
2018/11/29	0	0.00	2	9.87	9.86	-2	394	-0.51%
2018/11/28	2	9.74	2	9.80	9.83	0	400	0.00%
2018/11/27	5	9.80	3	9.80	9.75	2	404	0.49%
2018/11/26	0	0.00	1	9.75	9.78	-1	404	-0.25%
2018/11/23	1	9.69	1	9.75	9.67	0	406	0.00%
2018/11/22	5	9.73	6	9.79	9.70	-1	411	-0.24%
2018/11/21	5	9.76	5	9.87	9.85	0	406	0.00%
2018/11/20	10	9.81	13	9.83	9.79	-3	410	-0.73%
2018/11/19	6	9.95	21	9.95	9.94	-15	408	-3.67%
2018/11/16	23	10.30	6	10.43	10.10	17	399	4.26%
2018/11/15	5	10.05	2	10.15	10.15	3	326	0.92%
2018/11/14	1	10.25	1	10.05	9.94	0	287	0.00%
2018/09/11	1	10.15	0	0.00	10.20	1	236	0.42%
2018/08/13	0	0.00	2	10.10	10.10	-2	278	-0.72%
2018/07/26	0	0.00	0.4	10.05	10.05	-0.4	267	-0.15%
2018/06/26	0	0.00	50	10.10	10.10	-50	469	-10.65%
2018/06/14	50	10.43	0	0.00	10.40	50	461	10.84%
2018/06/13	1	10.45	0	0.00	10.35	1	454	0.22%
2018/05/17	0	0.00	0.4	10.35	10.25	-0.4	347	-0.12%
2018/05/16	0	0.00	1	10.30	10.35	-1	347	-0.29%
2018/05/11	0	0.00	0.4	10.45	10.45	-0.4	362	-0.11%
2018/05/10	0	0.00	0	10.50	10.50	0	364	0.00%
2018/04/30	2	10.35	0	0.00	10.40	2	377	0.53%
2018/04/02	0	0.00	26	10.60	10.65	-26	510	-5.09%
2018/03/31	2	10.70	0	0.00	10.65	2	507	0.39%
2018/01/25	2	11.80	0	0.00	11.70	2	570	0.35%
2018/01/22	0	0.00	34	11.80	11.80	-34	610	-5.57%
2018/01/19	0	0.00	14	11.90	11.90	-14	625	-2.24%
2018/01/17	0	0.00	52	11.92	11.90	-52	634	-8.19%
2018/01/16	0	0.00	11	11.90	11.95	-11	637	-1.73%
2018/01/08	3	12.33	3	12.10	12.20	0	760	0.00%
2018/01/05	30	12.10	0	0.00	12.20	30	802	3.74%