力致 (3483)-元大-承德券商分點個股進出

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

力致

(3483)

可現股當沖

股價
154.0
漲跌
▲9.0
漲幅
+6.21%
成交量
6,239張
產業
上櫃電腦及週邊類股
356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

力致 (3483)籌碼相關－元大-承德券商分點個股進出

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

元大-承德券商分點個股進出
元大-承德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
2024/04/26	3.3	154.53	5	155.10	154.00	-1.8	4,509	-0.04%
2024/04/25	0.1	147.00	1	146.00	145.00	-0.9	4,466	-0.02%
2024/04/24	2	145.75	4	145.88	147.50	-2	4,483	-0.04%
2024/04/23	0	0.00	0	140.00	141.00	0	4,486	0.00%
2024/04/18	0	135.00	0	0.00	138.50	0	4,510	0.00%
2024/04/17	0	138.00	0	136.50	137.00	0	4,522	0.00%
2024/04/16	0.1	137.00	0	135.50	135.00	0.1	4,523	0.00%
2024/04/11	1.2	146.11	0	0.00	146.00	1.2	4,536	0.03%
2024/04/10	1.1	148.02	0	0.00	147.00	1.1	4,582	0.02%
2024/04/09	0.1	149.00	0.1	149.00	149.00	0	4,649	0.00%
2024/04/08	1	150.00	0	0.00	150.00	1	4,695	0.02%
2024/04/03	1	152.50	1	152.50	152.50	0	4,757	0.00%
2024/04/02	1.2	150.39	0	0.00	150.00	1.2	4,921	0.02%
2024/04/01	1	153.50	0	0.00	153.00	1	5,034	0.02%
2024/03/29	0.1	153.50	1	153.50	153.00	-1	5,043	-0.02%
2024/03/28	0.1	154.00	1	153.50	153.00	-1	5,038	-0.02%
2024/03/27	0.1	157.00	0	0.00	158.00	0.1	5,105	0.00%
2024/03/26	0	0.00	5	161.90	157.50	-5	5,105	-0.10%
2024/03/25	1.1	161.05	4	161.50	161.00	-2.9	5,076	-0.06%
2024/03/22	2	155.00	0	0.00	155.50	2	5,064	0.04%
2024/03/21	1.1	150.62	2	152.50	153.00	-1	5,037	-0.02%
2024/03/20	7	149.79	0	149.50	149.50	7	5,019	0.14%
2024/03/19	4	147.63	0	0.00	147.50	4	5,005	0.08%
2024/03/18	1	147.00	1	146.00	147.00	0	4,999	0.00%
2024/03/14	1	147.92	5	146.90	145.00	-4	5,034	-0.08%
2024/03/13	1.2	151.63	0	0.00	151.50	1.2	4,992	0.02%
2024/03/12	2	157.75	1	159.50	158.50	1	4,989	0.02%
2024/03/11	0	0.00	1	157.00	154.50	-1	4,970	-0.02%
2024/03/08	6.1	162.10	1.2	158.50	157.50	4.9	4,947	0.10%
2024/03/07	6.1	165.82	0.5	164.03	164.00	5.5	4,979	0.11%
2024/03/06	12.2	173.90	2	176.75	168.00	10.2	4,946	0.21%
2024/03/05	1	171.00	2	172.50	171.50	-1	4,725	-0.02%
2024/03/04	3	170.67	1	173.50	169.00	2	4,744	0.04%
2024/03/01	5	171.40	2.1	171.29	170.50	2.9	4,736	0.06%
2024/02/29	0.1	171.67	7	171.93	171.50	-6.9	4,729	-0.15%
2024/02/27	2.7	164.60	6	166.25	167.00	-3.4	4,754	-0.07%
2024/02/26	1.2	165.82	2	163.75	164.50	-0.9	5,015	-0.02%
2024/02/23	7.4	166.94	4	170.50	165.00	3.4	5,335	0.06%
2024/02/22	6	168.42	2.2	172.85	170.00	3.9	5,731	0.07%
2024/02/21	3.2	170.81	6	172.50	169.50	-2.8	5,855	-0.05%
2024/02/20	1	168.08	0.1	170.90	171.50	0.9	5,895	0.02%
2024/02/19	6.2	172.17	1.4	171.45	170.50	4.9	5,869	0.08%
2024/02/16	4.3	176.84	2	176.25	176.00	2.3	5,848	0.04%
2024/02/15	2.3	177.99	13	178.16	182.50	-10.7	5,754	-0.19%
2024/02/05	13.4	171.02	6.1	172.69	166.00	7.4	5,645	0.13%
2024/02/02	11.3	170.47	12.4	172.36	172.00	-1	5,433	-0.02%
2024/02/01	3	164.50	1	163.50	164.00	2	5,413	0.04%
2024/01/31	0.1	165.00	0	0.00	163.00	0.1	5,470	0.00%
2024/01/30	3.4	164.97	1	165.50	165.00	2.4	5,479	0.04%
2024/01/29	1.1	156.84	3	161.33	161.50	-1.9	5,422	-0.04%
2024/01/26	2	158.98	0	0.00	156.50	2	5,442	0.04%
2024/01/25	4	165.13	7.1	164.00	162.50	-3.1	5,474	-0.06%
2024/01/24	2.6	167.66	3	166.68	165.00	-0.4	5,440	-0.01%
2024/01/23	5	163.30	0	0.00	161.50	5	5,266	0.09%
2024/01/22	4	161.88	4	160.00	163.50	0	5,216	0.00%
2024/01/19	4	159.25	2	156.75	156.00	2	5,153	0.04%
2024/01/18	0	0.00	3	159.67	159.50	-3	5,124	-0.06%
2024/01/17	0	0.00	2	160.00	158.00	-2	5,142	-0.04%
2024/01/16	1	160.50	0	0.00	161.00	1	5,166	0.02%
2024/01/15	1	158.00	0	0.00	157.50	1	5,209	0.02%
2024/01/11	1.5	152.34	0	0.00	153.00	1.5	5,283	0.03%
2024/01/09	0	0.00	0.2	153.50	153.00	-0.2	5,493	0.00%
2024/01/08	0	0.00	1	157.00	152.50	-1	5,686	-0.02%
2024/01/05	0	0.00	3	157.00	157.00	-3	5,926	-0.05%
2024/01/04	24.1	163.82	19	162.34	159.00	5.1	6,164	0.08%
2024/01/03	3	161.02	8	163.56	163.50	-5	6,308	-0.08%
2024/01/02	0.2	161.75	1.1	160.59	162.00	-0.9	6,414	-0.01%
2023/12/29	0	0.00	1	160.00	162.50	-1	6,419	-0.02%
2023/12/28	11.1	162.10	11	162.45	160.50	0.1	6,370	0.00%
2023/12/27	3	159.50	3	159.33	159.00	0	6,234	0.00%
2023/12/22	3	154.50	1	153.00	152.00	2	6,234	0.03%
2023/12/20	1	152.50	0	0.00	152.00	1	6,256	0.02%
2023/12/19	17	150.38	18	143.39	150.50	-1	6,254	-0.02%
2023/12/15	0	0.00	1	148.50	149.00	-1	6,331	-0.02%
2023/12/14	0	0.00	1	151.50	151.50	-1	6,347	-0.02%
2023/12/13	4	149.50	0	0.00	148.50	4	6,343	0.06%
2023/12/11	0	0.00	14	149.50	150.50	-14	6,421	-0.22%
2023/12/08	2	155.00	1	155.00	155.00	1	6,413	0.02%
2023/12/07	2.2	155.97	1	153.00	152.50	1.2	6,428	0.02%
2023/12/06	3	159.83	1	159.00	159.00	2	6,474	0.03%
2023/12/04	3	161.50	2	158.50	158.50	1	6,836	0.01%
2023/12/01	3.5	160.57	4.1	165.49	165.50	-0.6	6,804	-0.01%
2023/11/30	0.1	160.00	0.1	160.50	160.00	0	6,874	0.00%
2023/11/29	2	161.75	1	163.00	161.00	1	6,901	0.01%
2023/11/28	15	161.40	2	161.75	162.50	13	6,876	0.19%
2023/11/27	1	158.50	0	0.00	158.50	1	6,860	0.01%
2023/11/24	2	158.75	1	159.00	159.00	1	6,864	0.01%
2023/11/23	9	166.78	7.1	169.66	162.50	1.9	6,816	0.03%
2023/11/22	6	168.75	4.5	168.44	176.00	1.5	6,667	0.02%
2023/11/21	16.2	164.60	32	164.02	167.00	-15.8	6,469	-0.24%
2023/11/20	21.1	150.28	28	155.73	155.00	-6.9	6,280	-0.11%
2023/11/17	1	148.00	0	0.00	146.50	1	6,331	0.02%
2023/11/16	0	0.00	1	147.00	146.00	-1	6,503	-0.02%
2023/11/15	2	146.25	3	146.17	145.00	-1	6,902	-0.01%
2023/11/14	1	145.00	0	0.00	145.00	1	7,084	0.01%
2023/11/13	0	0.00	10	143.25	145.00	-10	7,386	-0.14%
2023/11/10	64	143.02	58	142.73	143.00	6	7,681	0.08%
2023/11/09	15.1	154.56	28	154.46	151.50	-12.9	7,907	-0.16%
2023/11/08	7.2	148.08	0	0.00	150.00	7.2	8,067	0.09%
2023/11/07	5	147.40	5	147.50	148.00	0	8,241	0.00%
2023/11/06	3	147.17	7	146.86	146.00	-4	9,352	-0.04%
2023/11/03	4.4	146.07	3	148.00	147.00	1.4	9,663	0.01%
2023/11/02	13	141.19	8	141.31	146.00	5	9,627	0.05%
2023/11/01	0	0.00	1	132.00	136.00	-1	9,576	-0.01%
2023/10/31	4	138.00	0	0.00	132.00	4	9,595	0.04%
2023/10/30	0	0.00	1	140.00	141.00	-1	9,587	-0.01%
2023/10/26	1	139.50	0	0.00	138.50	1	9,606	0.01%
2023/10/25	10	138.65	2.1	140.23	143.00	7.9	9,617	0.08%
2023/10/24	1	137.50	9	135.61	138.00	-8	9,593	-0.08%
2023/10/23	1	138.00	1	137.51	137.50	0	9,575	0.00%
2023/10/20	2.1	143.21	10	142.50	143.50	-7.9	9,546	-0.08%
2023/10/19	6	142.33	8	143.56	145.50	-2	9,627	-0.02%
2023/10/18	1.1	146.36	1	146.00	147.00	0.1	9,612	0.00%
2023/10/17	19.4	150.24	19.2	147.19	148.50	0.2	9,610	0.00%
2023/10/16	14.1	152.51	40	155.79	153.50	-25.9	9,779	-0.26%
2023/10/13	14	154.29	7	154.43	153.00	7	10,092	0.07%
2023/10/12	5.3	152.36	16	149.44	154.00	-10.7	9,938	-0.11%
2023/10/11	13	144.12	6	145.00	144.00	7	9,730	0.07%
2023/10/06	18.1	142.81	6	145.50	141.00	12.1	9,612	0.13%
2023/10/05	2	139.25	1	141.00	139.50	1	9,489	0.01%
2023/10/04	3	132.50	3	135.00	137.00	0	9,484	0.00%
2023/10/03	32	137.55	1	135.00	135.00	31	9,490	0.33%
2023/10/02	0	0.00	8	139.38	139.00	-8	9,503	-0.08%
2023/09/28	5	136.60	7	134.86	137.00	-2	9,489	-0.02%
2023/09/27	5	130.90	5	132.60	134.50	0	9,522	0.00%
2023/09/26	3	136.49	1	138.50	130.50	2	9,589	0.02%
2023/09/25	2	133.25	3	133.33	134.00	-1	9,676	-0.01%
2023/09/22	3	129.33	14	128.14	132.00	-11	9,805	-0.11%
2023/09/21	7	125.00	3	126.33	129.00	4	9,794	0.04%
2023/09/20	1	133.50	1	132.49	131.50	0	9,702	0.00%
2023/09/19	3	132.50	0	0.00	131.50	3	9,769	0.03%
2023/09/18	0	0.00	2	136.00	135.50	-2	9,837	-0.02%
2023/09/15	2	138.75	3	138.83	138.00	-1	10,086	-0.01%
2023/09/14	2	137.75	1	138.00	139.50	1	10,040	0.01%
2023/09/13	8	131.25	11	130.91	133.00	-3	9,987	-0.03%
2023/09/12	1	135.98	2	135.25	135.00	-1	9,979	-0.01%
2023/09/11	17	137.53	13	133.85	133.50	4	10,056	0.04%
2023/09/08	33	145.26	45	146.76	142.00	-12	9,998	-0.12%
2023/09/07	10	141.20	6	140.00	142.50	4	9,677	0.04%
2023/09/06	26	143.52	13	143.15	142.50	13	9,656	0.13%
2023/09/05	18	140.78	16	140.69	143.50	2	9,646	0.02%
2023/09/04	1	137.00	1	136.00	137.50	0	9,586	0.00%
2023/09/01	5	131.70	5	132.70	132.50	0	9,721	0.00%
2023/08/31	4	133.13	3	134.50	136.00	1	9,819	0.01%
2023/08/28	12	133.42	38	133.56	133.00	-26	9,872	-0.26%
2023/08/25	4	139.52	10	139.50	140.00	-6	9,703	-0.06%
2023/08/24	18	146.33	3	147.44	140.00	15	9,554	0.16%
2023/08/23	23	148.15	23	147.50	144.00	0	9,286	0.00%
2023/08/22	50	150.82	15	150.03	150.50	35	9,063	0.39%
2023/08/21	4	145.38	34	153.82	152.00	-30	8,852	-0.34%
2023/08/18	42	147.40	4	145.38	143.00	38	8,423	0.45%
2023/08/17	10	146.45	52	145.90	146.00	-42	8,180	-0.51%
2023/08/16	53	142.50	15	141.00	145.00	38	7,821	0.49%
2023/08/15	3	135.67	4	138.13	136.00	-1	7,426	-0.01%
2023/08/14	26	136.48	21	137.21	132.50	5	7,093	0.07%
2023/08/11	11	154.82	5.1	150.97	146.50	5.9	6,715	0.09%
2023/08/10	33	158.86	31.1	157.18	162.50	2	6,461	0.03%
2023/08/09	7	150.71	12	155.88	158.00	-5	5,326	-0.09%
2023/08/07	1	144.00	0	0.00	148.50	1	5,010	0.02%
2023/08/04	0	0.00	10	129.50	143.50	-10	5,066	-0.20%
2023/08/02	0	0.00	3	137.00	131.50	-3	5,406	-0.06%
2023/08/01	0.1	140.00	0.2	146.50	146.00	-0.1	5,476	0.00%
2023/07/31	0	0.00	0.1	150.00	148.00	-0.1	5,496	0.00%
2023/07/28	0	0.00	1	164.00	164.00	-1	5,450	-0.02%
2023/07/27	0	0.00	1	147.03	149.50	-1	5,415	-0.02%
2023/07/24	5	158.90	1.2	165.00	158.00	3.8	5,275	0.07%
2023/07/21	0	0.00	2.4	151.00	151.50	-2.4	5,155	-0.05%
2023/07/20	2.1	135.82	5.1	133.53	138.00	-3	5,098	-0.06%
2023/07/19	7.8	133.46	6.2	136.43	133.00	1.7	5,039	0.03%
2023/07/18	5.2	125.04	6.2	122.00	126.50	-1	4,709	-0.02%
2023/07/17	0	0.00	2.1	120.00	120.00	-2.1	4,198	-0.05%
2023/07/14	0	0.00	2	109.50	109.50	-2	4,123	-0.05%
2023/07/13	0	0.00	22	99.90	99.90	-22	4,072	-0.54%
2023/07/12	2	91.45	0	0.00	90.90	2	3,998	0.05%
2023/07/07	1	88.00	0	0.00	87.50	1	3,883	0.03%
2023/07/06	2.1	90.07	42	90.15	90.00	-39.9	3,837	-1.04%
2023/07/05	12.3	90.77	10	91.44	93.00	2.3	3,774	0.06%
2023/07/04	1	91.70	1	91.40	91.00	0	3,712	0.00%
2023/07/03	70.3	93.84	20	91.10	91.10	50.3	3,614	1.39%
2023/06/30	1	89.48	3	87.30	88.30	-2	3,438	-0.06%
2023/06/29	1	84.30	0	0.00	83.60	1	3,408	0.03%
2023/06/27	1.1	79.72	0	0.00	80.80	1.1	3,425	0.03%
2023/06/21	5.1	85.27	4	85.85	88.30	1.1	3,312	0.03%
2023/06/15	4	83.93	5	83.74	83.50	-1	3,147	-0.03%
2023/06/14	3	82.73	2	82.60	82.20	1	3,022	0.03%
2023/06/13	2	81.50	1	82.00	81.10	1	2,972	0.03%
2023/06/12	3	81.23	3	80.47	80.60	0	2,919	0.00%
2023/06/09	2	80.20	7	80.30	80.20	-5	2,873	-0.17%
2023/06/08	1	82.40	0	82.20	81.50	1	2,795	0.04%
2023/06/07	5	81.84	11.1	82.75	83.80	-6.1	2,707	-0.23%
2023/06/06	2.1	75.68	0	0.00	77.50	2.1	2,512	0.08%
2023/06/05	1	78.60	0	0.00	78.40	1	2,373	0.04%
2023/05/31	0	0.00	1	73.80	72.10	-1	2,175	-0.05%
2023/05/30	1	72.90	0	0.00	73.20	1	2,165	0.05%
2023/05/26	5	73.60	5	73.20	72.70	0	2,141	0.00%
2023/05/24	0	0.00	4	72.78	72.90	-4	2,000	-0.20%
2023/05/19	2	72.30	0	0.00	71.80	2	2,004	0.10%
2023/05/16	1	72.20	4	72.63	72.50	-3	2,033	-0.15%
2023/05/15	3	70.13	1	71.50	70.00	2	1,994	0.10%
2023/05/12	2	71.45	2	71.85	72.30	0	1,982	0.00%
2023/05/11	1	74.40	3	74.60	73.60	-2	1,944	-0.10%
2023/05/10	3	77.43	4	77.73	77.00	-1	1,880	-0.05%
2023/05/09	16	77.92	5	77.86	79.10	11	1,782	0.62%
2023/05/08	0	0.00	7	75.93	77.30	-7	1,391	-0.50%
2023/05/05	0	0.00	11.3	71.25	70.30	-11.3	1,294	-0.87%
2023/04/18	0	0.00	0.1	71.10	70.40	-0.1	1,131	-0.01%
2023/04/13	0	0.00	0.4	70.60	70.60	-0.4	1,100	-0.04%
2023/04/10	0	0.00	5	72.10	71.60	-5	1,054	-0.47%
2023/04/07	4	70.70	0	0.00	70.50	4	1,032	0.39%
2023/03/31	2.6	71.52	0	0.00	71.70	2.6	1,008	0.26%
2023/03/30	0	0.00	17	73.55	72.60	-17	984	-1.73%
2023/03/29	28	71.04	17	72.00	71.50	11	859	1.28%
2023/03/27	12	72.46	4.1	70.91	70.10	7.9	779	1.01%
2023/03/24	0	0.00	0.1	69.60	70.00	-0.1	711	-0.01%
2023/03/23	1.1	72.27	1	71.00	71.00	0.1	686	0.01%
2023/03/22	3	65.87	3.3	68.44	68.80	-0.3	548	-0.05%
2023/03/21	1.1	63.29	1	63.10	62.60	0.1	493	0.01%
2023/03/20	1	63.00	0	0.00	63.00	1	490	0.20%
2023/03/16	0.1	60.30	0	0.00	59.70	0.1	495	0.02%
2023/03/13	0	0.00	2	62.40	62.70	-2	535	-0.37%
2023/03/10	0.2	61.80	1	61.90	61.90	-0.9	548	-0.15%
2023/03/09	0	0.00	1	62.80	62.70	-1	573	-0.17%
2023/03/08	2	64.10	5	64.00	64.00	-3	569	-0.53%
2023/03/07	0	63.80	0	0.00	64.00	0	563	0.00%
2023/03/06	6	63.57	0	0.00	63.40	6	557	1.08%
2023/03/02	0.1	62.20	1	61.70	61.70	-0.9	550	-0.16%
2023/02/24	1	62.70	1	62.70	62.60	0	546	0.00%
2023/02/21	1	63.90	0	0.00	63.80	1	563	0.18%
2023/02/17	1	64.10	0.1	64.30	64.40	0.9	569	0.16%
2023/02/16	2	63.55	0	0.00	64.30	2	554	0.36%
2023/02/14	2	60.85	2.1	60.81	60.80	-0.1	509	-0.02%
2023/02/07	0	0.00	2	59.10	59.40	-2	479	-0.42%
2023/02/06	0.1	59.10	0	0.00	59.20	0.1	478	0.01%
2023/02/03	1	59.30	2	59.20	59.40	-1	473	-0.21%
2023/02/02	3.1	58.50	0	0.00	58.80	3.1	462	0.66%
2023/02/01	0.1	56.47	2	58.80	59.60	-1.9	439	-0.44%
2022/11/28	0	54.60	0	0.00	53.90	0	325	0.00%
2022/11/24	0	0.00	2	54.50	54.00	-2	324	-0.62%
2022/11/21	1	53.50	0	0.00	53.40	1	320	0.31%
2022/11/16	0	0.00	2	55.50	55.40	-2	292	-0.68%
2022/11/11	2	50.80	0	0.00	50.80	2	284	0.70%
2022/09/22	1	55.30	0	0.00	56.00	1	296	0.34%
2022/08/29	1	60.80	0	0.00	60.90	1	369	0.27%
2022/08/23	0	0.00	3	61.10	61.10	-3	377	-0.79%
2022/08/22	1	61.90	0	0.00	61.90	1	383	0.26%
2022/08/16	1	62.00	0	0.00	61.70	1	390	0.26%
2022/08/15	1	61.50	0	0.00	62.00	1	399	0.25%
2022/07/22	0	0.00	3	60.13	58.00	-3	451	-0.67%
2022/07/21	3	63.00	1	61.60	63.00	2	455	0.44%
2022/07/05	1	57.40	0	0.00	57.70	1	600	0.17%
2022/06/22	1	64.20	0	0.00	64.10	1	889	0.11%
2022/05/30	0	0.00	2	72.20	72.30	-2	945	-0.21%
2022/05/26	1	69.60	0	0.00	69.20	1	947	0.11%
2022/05/24	1	70.40	0	0.00	70.20	1	965	0.10%
2022/05/23	3	72.30	0	0.00	72.00	3	972	0.31%
2022/05/18	2	72.20	2	72.20	72.20	0	988	0.00%
2022/05/05	0	0.00	3	75.90	74.70	-3	1,102	-0.27%
2022/05/04	0	0.00	1	73.00	74.10	-1	1,107	-0.09%
2022/05/03	1	72.20	0	0.00	71.80	1	1,116	0.09%
2022/04/22	0	0.00	8	76.74	77.00	-8	1,165	-0.69%
2022/04/21	3	79.40	0	0.00	79.10	3	1,167	0.26%
2022/04/14	1	82.10	0	0.00	82.00	1	1,254	0.08%
2022/04/11	1	84.10	0.1	86.00	83.10	0.9	1,252	0.07%
2022/04/08	6.1	87.20	0	87.36	87.30	6.1	1,213	0.50%
2022/04/07	4	88.35	0	88.70	86.40	4	1,193	0.33%
2022/04/01	5	87.60	6	88.30	89.30	-1	1,112	-0.09%
2022/03/31	7	84.06	7	85.10	86.50	0	1,038	0.00%
2022/03/30	8	82.55	11	82.93	82.90	-3	1,003	-0.30%
2022/03/22	7	78.04	3	78.00	78.20	4	1,205	0.33%
2022/03/17	3	76.00	0	0.00	76.30	3	1,319	0.23%
2022/03/07	0	0.00	0	77.10	75.80	0	2,543	0.00%
2022/02/24	1	80.50	0	0.00	79.20	1	3,294	0.03%
2022/02/22	1	85.50	0	0.00	81.70	1	3,734	0.03%
2022/02/21	0	0.00	4	86.43	86.10	-4	3,798	-0.11%
2022/02/17	5	85.70	5	86.48	84.20	0	3,812	0.00%
2022/02/16	0	83.50	0	0.00	83.60	0	3,810	0.00%
2022/02/09	0	85.00	0	0.00	85.40	0	3,792	0.00%
2022/02/08	1	85.00	0	0.00	84.80	1	3,783	0.03%
2022/01/25	0	0.00	1	78.10	78.00	-1	3,756	-0.03%
2022/01/19	0	0.00	3	83.33	83.40	-3	3,754	-0.08%
2022/01/18	3	82.50	0	0.00	82.50	3	3,753	0.08%
2022/01/17	0	0.00	1	81.00	82.50	-1	3,741	-0.03%
2022/01/14	0	80.40	0	0.00	78.50	0	3,729	0.00%
2022/01/13	1	80.60	0	0.00	81.20	1	3,713	0.03%
2022/01/10	2	86.70	1	85.40	85.00	1	3,673	0.03%
2022/01/07	2	87.25	0	0.00	86.70	2	3,650	0.05%
2022/01/06	1	88.00	0	0.00	88.40	1	3,630	0.03%
2022/01/05	0	0.00	1	89.10	88.40	-1	3,644	-0.03%
2022/01/04	1	91.80	1	91.10	90.00	0	3,652	0.00%
2021/12/29	1	91.90	0	0.00	91.00	1	3,749	0.03%
2021/12/28	5	90.74	0	0.00	90.20	5	3,751	0.13%
2021/12/27	0	0.00	1	90.90	90.70	-1	3,778	-0.03%
2021/12/23	0	0.00	2	95.50	92.60	-2	3,750	-0.05%
2021/12/22	0	0.00	16	90.46	93.40	-16	3,668	-0.44%
2021/12/16	3	87.50	0	0.00	87.50	3	3,522	0.09%
2021/12/15	0	0.00	2	87.70	88.30	-2	3,499	-0.06%
2021/12/14	1	87.80	0	0.00	87.20	1	3,468	0.03%
2021/12/10	3	92.87	0	0.00	91.50	3	3,420	0.09%
2021/12/09	7	95.23	2	96.10	94.20	5	3,357	0.15%
2021/12/08	0	0.00	1	100.00	98.80	-1	3,259	-0.03%
2021/12/07	11	100.07	2.2	99.61	99.70	8.8	3,216	0.27%
2021/12/06	1	103.00	5	104.30	103.00	-4	3,132	-0.13%
2021/12/03	5	102.00	5	104.00	105.00	0	2,971	0.00%
2021/12/02	9	103.19	6	103.62	101.00	3	2,841	0.11%
2021/12/01	24	103.31	13	103.42	103.00	11	2,660	0.41%
2021/11/30	1	99.00	11	98.60	98.10	-10	2,197	-0.46%
2021/11/29	1	89.00	0	0.00	91.30	1	1,933	0.05%
2021/11/26	3	94.63	5.1	93.89	93.00	-2.1	1,888	-0.11%
2021/11/25	9	95.38	0	0.00	97.00	9	1,821	0.49%
2021/11/24	7	98.17	5	97.18	97.00	2	1,756	0.11%
2021/11/23	0	0.00	1	94.30	93.50	-1	1,586	-0.06%
2021/11/22	5	95.04	14	94.54	95.70	-9	1,465	-0.61%
2021/11/19	17	90.32	12	89.93	92.00	5	1,311	0.38%
2021/11/18	0	0.00	2.1	84.58	85.30	-2.1	1,017	-0.21%
2021/11/17	2	77.30	1	78.00	77.60	1	939	0.11%
2021/11/16	7	78.70	0	0.00	77.40	7	946	0.74%
2021/11/15	2	78.10	1	77.90	77.40	1	938	0.11%
2021/11/10	0	0.00	36.2	74.03	73.40	-36.2	938	-3.86%
2021/11/09	1	73.30	1	74.60	74.90	0	939	0.00%
2021/11/08	1	73.00	0	0.00	73.00	1	942	0.11%
2021/11/01	0	0.00	1	75.20	75.20	-1	987	-0.10%
2021/10/27	0	0.00	0.1	70.60	71.10	-0.1	971	-0.01%
2021/10/21	0	0.00	4	71.05	70.60	-4	1,033	-0.39%
2021/10/19	2	70.00	4	70.65	71.10	-2	1,111	-0.18%
2021/10/18	3	70.97	0	0.00	69.70	3	1,130	0.27%
2021/10/15	0	0.00	2	70.00	70.00	-2	1,170	-0.17%
2021/10/14	2	68.90	0.5	69.40	69.20	1.5	1,235	0.12%
2021/10/07	0	0.00	1	77.50	80.20	-1	1,687	-0.06%
2021/10/05	0	0.00	1	70.80	70.50	-1	1,716	-0.06%
2021/10/04	1	73.10	1	74.10	72.70	0	1,724	0.00%
2021/10/01	1	71.50	0	0.00	68.10	1	1,752	0.06%
2021/09/24	1	72.50	0	0.00	73.00	1	1,771	0.06%
2021/09/15	1	76.00	0	0.00	75.30	1	1,802	0.06%
2021/09/01	2	84.95	0	0.00	87.50	2	2,013	0.10%
2021/08/26	2	81.10	2	81.60	82.30	0	2,081	0.00%
2021/08/23	0	0.00	2	77.60	77.60	-2	2,200	-0.09%
2021/08/20	1	73.70	1	72.50	72.60	0	2,207	0.00%
2021/08/19	2	76.00	1	73.90	74.00	1	2,226	0.04%
2021/08/18	2	75.25	2	76.50	78.80	0	2,251	0.00%
2021/08/17	1	79.60	2	79.55	79.00	-1	2,264	-0.04%
2021/08/16	1	80.50	2	80.35	79.90	-1	2,284	-0.04%
2021/08/13	1	81.70	1	82.70	82.20	0	2,315	0.00%
2021/08/11	4	83.55	5	82.90	82.50	-1	2,359	-0.04%
2021/08/10	2	88.80	0	0.00	87.80	2	2,348	0.09%
2021/08/09	1	89.50	0	0.00	88.50	1	2,387	0.04%
2021/08/04	0	0.00	1	92.80	91.30	-1	2,554	-0.04%
2021/08/02	1	93.90	1	92.00	92.00	0	2,619	0.00%
2021/07/30	2	93.55	1	93.00	93.00	1	2,667	0.04%
2021/07/28	1	92.60	1	92.60	92.00	0	2,771	0.00%
2021/07/27	1	97.80	0	0.00	94.50	1	2,816	0.04%
2021/07/26	2	99.30	3	98.10	98.00	-1	2,840	-0.04%
2021/07/23	1	103.50	0	0.00	101.00	1	2,827	0.04%
2021/07/22	2	106.25	1	104.00	104.50	1	2,823	0.04%
2021/07/21	1	107.50	0	0.00	106.00	1	2,844	0.04%
2021/07/20	1	106.00	1	108.50	104.50	0	2,851	0.00%
2021/07/19	9	111.17	8	112.75	109.50	1	2,850	0.04%
2021/07/16	2	106.75	7	106.43	107.50	-5	2,798	-0.18%
2021/07/15	0	0.00	6	99.60	97.80	-6	2,827	-0.21%
2021/07/08	2	92.00	8	92.23	92.80	-6	2,879	-0.21%
2021/07/07	0	0.00	2	87.90	86.10	-2	2,880	-0.07%
2021/06/28	2	88.40	0	0.00	88.00	2	3,869	0.05%
2021/06/25	1	89.10	0	0.00	89.20	1	3,896	0.03%
2021/06/23	1	90.00	1	90.30	89.60	0	4,010	0.00%
2021/06/22	2	89.10	2	89.30	88.60	0	4,093	0.00%
2021/06/21	1	91.80	1	91.00	90.40	0	4,078	0.00%
2021/06/18	4	95.60	3	95.67	94.40	1	4,072	0.02%
2021/06/17	0	0.00	3	93.20	93.30	-3	4,036	-0.07%
2021/06/11	1	91.50	2	91.80	91.70	-1	4,145	-0.02%
2021/06/10	0	0.00	3	92.90	92.90	-3	4,212	-0.07%
2021/06/09	5	91.60	0	0.00	89.00	5	4,316	0.12%
2021/06/07	3	88.10	1	88.70	88.60	2	4,724	0.04%
2021/06/04	2	90.10	0	0.00	88.00	2	5,022	0.04%
2021/06/03	2	91.70	2	91.60	91.80	0	5,016	0.00%
2021/06/02	3	93.60	0	0.00	92.40	3	5,037	0.06%
2021/05/31	0	0.00	12	93.90	92.70	-12	4,973	-0.24%
2021/05/28	1	89.70	1	90.10	89.10	0	4,974	0.00%
2021/05/27	2	90.20	0	0.00	88.80	2	5,005	0.04%
2021/05/26	2	91.20	0	0.00	93.20	2	5,020	0.04%
2021/05/25	0	0.00	1	93.00	93.50	-1	5,013	-0.02%
2021/05/24	0	0.00	6	85.02	87.00	-6	5,033	-0.12%
2021/05/19	5	82.92	0	0.00	83.80	5	5,456	0.09%
2021/05/17	2	73.70	5	77.70	74.40	-3	5,612	-0.05%
2021/05/14	1	80.30	1	86.50	80.20	0	5,842	0.00%
2021/05/13	0	0.00	1	71.50	81.50	-1	5,897	-0.02%
2021/05/12	1	79.40	1	79.80	79.40	0	5,836	0.00%
2021/05/11	18	88.53	0	0.00	88.20	18	5,776	0.31%
2021/05/10	0	0.00	3	98.80	97.90	-3	5,741	-0.05%
2021/05/07	3	99.53	1	98.00	102.00	2	5,737	0.03%
2021/05/06	4	98.40	4.2	99.12	98.40	-0.2	5,703	0.00%
2021/05/05	3	100.97	0	0.00	99.90	3	5,670	0.05%
2021/05/04	4	104.13	1	109.00	101.50	3	5,632	0.05%
2021/05/03	2	114.00	1.1	111.71	111.50	0.9	5,593	0.02%
2021/04/26	1	123.00	0	0.00	123.00	1	5,649	0.02%
2021/04/23	1	123.50	0	0.00	124.00	1	5,628	0.02%
2021/04/22	1.2	127.58	0.1	129.00	123.00	1.1	5,613	0.02%
2021/04/21	16.1	134.45	10	133.50	133.50	6.1	5,558	0.11%
2021/04/20	1	129.50	5	129.70	130.50	-4	5,448	-0.07%
2021/04/19	1	119.00	0	0.00	119.00	1	5,428	0.02%
2021/04/15	0	0.00	1	125.00	125.00	-1	5,592	-0.02%
2021/04/13	1	124.00	0	0.00	120.00	1	5,539	0.02%
2021/04/12	4	127.00	0	0.00	124.50	4	5,574	0.07%
2021/04/08	4	135.13	5	133.60	136.50	-1	5,427	-0.02%
2021/04/07	3	122.33	22	123.80	127.50	-19	5,213	-0.36%
2021/04/06	4	119.63	0	0.00	118.50	4	5,096	0.08%
2021/04/01	3	121.67	3	121.17	118.50	0	5,014	0.00%
2021/03/31	8	115.50	6.1	118.58	123.50	1.9	4,871	0.04%
2021/03/30	10	111.50	0.1	111.50	112.50	10	4,673	0.21%
2021/03/22	0	0.00	0.3	105.50	104.50	-0.3	4,425	-0.01%
2021/03/19	2	105.50	1	107.00	106.50	1	4,403	0.02%
2021/03/17	1	102.00	0	0.00	104.50	1	4,317	0.02%
2021/03/16	1	104.00	1	101.50	101.50	0	4,270	0.00%
2021/03/15	4.2	101.88	2	102.50	101.00	2.2	4,202	0.05%
2021/03/12	7.1	108.45	6	109.25	108.00	1.1	4,058	0.03%
2021/03/11	4	108.88	10	113.15	116.00	-6	3,863	-0.16%
2021/03/10	4	113.00	4	112.38	105.50	0	3,656	0.00%
2021/03/08	5	112.70	1	116.00	111.00	4	3,316	0.12%
2021/03/04	0	0.00	1	107.50	109.00	-1	3,270	-0.03%
2021/03/03	2	103.50	0	0.00	107.00	2	3,269	0.06%
2021/02/24	0	0.00	1	109.00	105.00	-1	3,189	-0.03%
2021/02/23	1	113.00	0	0.00	112.50	1	3,132	0.03%
2021/02/22	5	103.50	7.1	108.42	113.00	-2.1	3,107	-0.07%
2021/02/19	19.1	106.44	8	104.63	103.00	11.1	2,950	0.38%
2021/02/18	6	99.83	11.3	102.29	104.00	-5.3	2,701	-0.20%
2021/02/17	0	0.00	2	92.00	94.70	-2	2,564	-0.08%
2021/02/05	8.3	85.20	1	86.10	86.10	7.3	2,517	0.29%
2021/02/04	1	81.50	2.1	80.57	80.80	-1.1	2,348	-0.05%
2021/02/03	0	0.00	1	75.40	76.00	-1	2,268	-0.04%
2021/02/01	1	73.10	14	73.57	73.00	-13	2,305	-0.56%
2021/01/29	3	77.97	0	0.00	76.90	3	2,315	0.13%
2021/01/27	1	76.80	1	78.50	78.20	0	2,352	0.00%
2021/01/26	3	78.27	0	0.00	77.10	3	2,335	0.13%
2021/01/25	1	79.80	0	0.00	80.40	1	2,312	0.04%
2021/01/22	0	0.00	1	81.00	81.00	-1	2,284	-0.04%
2021/01/20	1	78.20	2	78.95	76.00	-1	2,242	-0.04%
2021/01/19	1	82.30	2	81.55	81.00	-1	2,237	-0.04%
2021/01/18	1	77.40	2	78.20	79.80	-1	2,169	-0.05%
2021/01/15	1	80.80	2	79.50	78.00	-1	2,147	-0.05%
2021/01/14	4	80.10	3	80.03	80.10	1	2,122	0.05%
2021/01/13	1	78.20	1	79.20	80.50	0	2,050	0.00%
2021/01/12	1	78.50	0	0.00	76.50	1	1,950	0.05%
2021/01/11	8	77.23	7	77.97	77.80	1	1,871	0.05%
2021/01/08	1	77.10	3	77.20	75.90	-2	1,773	-0.11%
2021/01/05	20	71.40	12	73.74	72.80	8	1,582	0.51%
2020/12/25	0	0.00	10	67.40	67.70	-10	1,576	-0.63%
2020/12/24	1	66.90	2	66.10	66.60	-1	1,544	-0.06%
2020/12/17	0	0.00	0.4	63.43	63.30	-0.4	1,638	-0.02%
2020/12/11	0	0.00	3	65.33	65.10	-3	1,771	-0.17%
2020/12/10	0	0.00	2	67.30	66.80	-2	1,775	-0.11%
2020/12/09	13	67.09	23	67.47	68.00	-10	1,783	-0.56%
2020/12/07	9	64.21	7	64.44	65.20	2	1,836	0.11%
2020/12/04	2	68.20	6	66.68	66.20	-4	1,845	-0.22%
2020/12/03	0	0.00	11	68.38	68.10	-11	1,858	-0.59%
2020/12/02	0	0.00	2	68.80	69.00	-2	1,907	-0.10%
2020/12/01	2	68.30	0	0.00	68.30	2	1,952	0.10%
2020/11/30	1	68.90	0	0.00	68.50	1	2,108	0.05%
2020/11/27	7	68.34	0	0.00	68.50	7	2,158	0.32%
2020/11/26	2	68.95	2	69.80	68.50	0	2,171	0.00%
2020/11/25	0	0.00	9	69.82	69.80	-9	2,208	-0.41%
2020/11/24	0	72.00	2	72.90	71.30	-2	2,257	-0.09%
2020/11/23	0	0.00	3	73.00	72.60	-3	2,305	-0.13%
2020/11/19	1	74.10	0	0.00	72.20	1	2,593	0.04%
2020/11/18	2	70.30	2	71.00	72.60	0	2,633	0.00%
2020/11/17	1	70.70	1	70.20	69.90	0	2,670	0.00%
2020/11/16	1	71.40	1	70.60	70.50	0	2,842	0.00%
2020/11/13	1	72.40	0	0.00	71.40	1	2,961	0.03%
2020/11/12	1	71.80	3	72.30	72.60	-2	3,064	-0.07%
2020/11/11	0	0.00	10	70.45	70.80	-10	3,093	-0.32%
2020/11/10	0	0.00	1	72.00	71.00	-1	3,151	-0.03%
2020/11/09	2	72.25	1	70.40	72.50	1	3,476	0.03%
2020/11/06	3	71.67	1	70.70	70.30	2	3,626	0.06%
2020/11/05	1	69.20	0	0.00	70.50	1	3,703	0.03%
2020/11/04	1	70.40	0	0.00	70.20	1	3,816	0.03%
2020/11/03	0.4	70.00	5	70.20	70.10	-4.6	3,965	-0.12%
2020/10/27	1.3	75.14	0	0.00	73.20	1.3	4,725	0.03%
2020/10/23	0	0.00	1	76.20	77.40	-1	4,754	-0.02%
2020/10/22	2	75.50	1	75.30	75.40	1	4,856	0.02%
2020/10/21	1	78.20	3	77.87	77.50	-2	5,094	-0.04%
2020/10/20	4	78.40	1	78.20	78.20	3	5,179	0.06%
2020/10/19	2.9	78.76	4	78.28	79.10	-1.1	5,301	-0.02%
2020/10/16	3	79.80	0.2	78.50	78.50	2.8	5,559	0.05%
2020/10/15	0	0.00	1	80.90	80.70	-1	5,912	-0.02%
2020/10/14	0	0.00	1	82.60	82.20	-1	5,931	-0.02%
2020/10/12	1	82.00	0	0.00	82.00	1	6,012	0.02%
2020/10/06	0	0.00	2	84.40	84.60	-2	6,286	-0.03%
2020/09/28	1	79.70	0	0.00	80.50	1	6,591	0.02%
2020/09/24	1	85.50	1	82.30	82.00	0	6,745	0.00%
2020/09/23	0	0.00	50	85.72	86.20	-50	6,811	-0.73%
2020/09/22	0	0.00	30	85.50	84.70	-30	6,825	-0.44%
2020/09/21	81	87.91	0	0.00	86.60	81	6,810	1.19%
2020/09/17	1	83.50	1	83.90	82.80	0	6,736	0.00%
2020/09/16	1	81.70	6	80.82	80.70	-5	6,693	-0.07%
2020/09/15	1	81.80	0	0.00	81.10	1	6,693	0.01%
2020/09/11	3	81.30	2	82.40	80.20	1	6,689	0.01%
2020/09/10	7	88.69	6	88.58	88.40	1	6,660	0.02%
2020/09/09	0	0.00	4	86.90	88.80	-4	6,632	-0.06%
2020/09/08	2	86.05	0	0.00	85.50	2	6,608	0.03%
2020/09/04	4	89.23	104	89.47	91.00	-100	6,575	-1.52%	大賣/
2020/09/03	105	95.88	4	94.00	91.50	101	6,609	1.53%	大買/鉅額交易
2020/09/02	6	92.18	2	92.80	92.30	4	6,463	0.06%
2020/09/01	5	92.00	5	92.10	92.10	0	6,443	0.00%
2020/08/31	1	93.20	2	92.35	92.60	-1	6,441	-0.02%
2020/08/27	0	0.00	1	90.80	91.00	-1	6,363	-0.02%
2020/08/26	4	92.63	4	94.20	90.70	0	6,368	0.00%
2020/08/25	1	87.10	3	89.53	90.30	-2	6,208	-0.03%
2020/08/21	4	83.48	6	81.93	84.00	-2	6,181	-0.03%
2020/08/20	9	84.03	3	86.83	79.20	6	6,418	0.09%
2020/08/19	14	89.59	6	89.25	87.80	8	6,420	0.12%
2020/08/18	1	88.20	16	89.12	88.30	-15	6,298	-0.24%
2020/08/17	16	89.98	4	88.45	90.10	12	6,207	0.19%
2020/08/14	4	86.40	2	85.70	85.40	2	6,119	0.03%
2020/08/13	25	88.84	26	89.39	85.50	-1	6,069	-0.02%
2020/08/12	7	84.43	6	86.52	86.80	1	5,730	0.02%
2020/08/11	3	82.27	1	85.80	82.50	2	5,593	0.04%
2020/08/10	1	88.00	6	86.30	86.40	-5	5,506	-0.09%
2020/08/07	7	84.36	5	85.10	86.50	2	5,433	0.04%
2020/08/06	3	84.60	1	85.80	82.50	2	5,272	0.04%
2020/08/05	1	80.50	10	82.73	83.50	-9	5,052	-0.18%
2020/08/04	0	0.00	1	77.00	78.00	-1	4,766	-0.02%
2020/08/03	1	77.00	3	78.07	77.20	-2	4,866	-0.04%
2020/07/31	1	77.30	0	0.00	77.00	1	4,933	0.02%
2020/07/30	1	73.90	0	0.00	74.50	1	4,915	0.02%
2020/07/28	3	70.83	2	74.35	71.50	1	4,966	0.02%
2020/07/27	19	76.87	17	76.74	75.40	2	5,000	0.04%
2020/07/24	11	75.95	6	76.88	74.90	5	4,867	0.10%
2020/07/23	6	76.85	0	0.00	77.60	6	4,965	0.12%
2020/07/22	23	77.21	22	77.64	77.60	1	4,881	0.02%
2020/07/21	8	76.13	9	75.98	77.00	-1	4,628	-0.02%
2020/07/20	3	69.27	2	70.00	70.00	1	4,298	0.02%
2020/07/16	0	0.00	1	69.60	71.30	-1	4,378	-0.02%
2020/07/15	5	73.42	2.1	74.01	70.60	2.9	4,352	0.07%
2020/07/14	2	71.10	0	0.00	70.90	2	4,200	0.05%
2020/07/13	0	0.00	1	67.70	69.80	-1	4,194	-0.02%
2020/07/10	11	67.67	5	68.08	66.70	6	4,207	0.14%
2020/07/09	0	0.00	1	72.80	71.40	-1	4,240	-0.02%
2020/07/08	0	0.00	1	72.20	72.20	-1	4,299	-0.02%
2020/07/07	0	0.00	2	71.35	72.20	-2	4,295	-0.05%
2020/07/06	4	69.18	4	69.40	70.40	0	4,208	0.00%
2020/07/03	1	65.40	1	65.60	65.60	0	4,143	0.00%
2020/07/02	0	0.00	9	66.14	65.00	-9	4,194	-0.21%
2020/07/01	4	64.68	2	63.25	64.40	2	4,143	0.05%
2020/06/30	1	59.50	0	0.00	61.10	1	4,123	0.02%
2020/06/29	3	58.50	5	58.50	58.80	-2	4,185	-0.05%
2020/06/23	2	60.65	0	0.00	60.40	2	4,294	0.05%
2020/06/22	5	62.28	0	0.00	61.00	5	4,392	0.11%
2020/06/18	0	0.00	1	61.00	60.70	-1	4,395	-0.02%
2020/06/17	0	0.00	1	60.60	60.70	-1	4,390	-0.02%
2020/06/15	0	0.00	2	61.20	59.20	-2	4,414	-0.05%
2020/06/12	1	58.00	1	58.40	59.40	0	4,420	0.00%
2020/06/11	1	60.20	0	0.00	59.80	1	4,415	0.02%
2020/06/10	5	61.54	3	61.77	62.40	2	4,405	0.05%
2020/06/09	1	64.70	0	0.00	64.70	1	4,361	0.02%
2020/06/08	10	65.52	10	65.51	65.30	0	4,390	0.00%
2020/06/05	11	66.73	0	0.00	67.30	11	4,368	0.25%
2020/06/03	1	66.20	2	65.90	66.20	-1	4,372	-0.02%
2020/06/02	13	67.92	12	66.27	66.00	1	4,372	0.02%
2020/06/01	2	66.30	2	65.90	66.40	0	4,353	0.00%
2020/05/29	1	66.80	0	0.00	65.60	1	4,350	0.02%
2020/05/28	1	67.00	0	0.00	66.60	1	4,328	0.02%
2020/05/27	27	69.74	21	70.08	67.60	6	4,271	0.14%
2020/05/26	21	64.16	15	66.22	67.20	6	4,066	0.15%
2020/05/25	1	61.00	10	61.30	61.10	-9	3,956	-0.23%
2020/05/21	2	64.80	2	63.90	64.90	0	3,911	0.00%
2020/05/20	1	61.60	1	61.50	62.40	0	3,874	0.00%
2020/05/19	0	0.00	3	62.10	61.60	-3	3,859	-0.08%
2020/05/18	3	60.47	4	60.85	61.00	-1	3,845	-0.03%
2020/05/14	2	64.55	0	0.00	61.50	2	3,775	0.05%
2020/05/12	2	65.95	5	65.92	65.40	-3	3,719	-0.08%
2020/05/11	3	65.80	0	0.00	65.60	3	3,681	0.08%
2020/05/08	13	69.03	5	67.80	66.90	8	3,618	0.22%
2020/05/07	10	66.01	14	67.03	68.50	-4	3,480	-0.11%
2020/05/06	3	64.17	0	0.00	63.60	3	3,332	0.09%
2020/05/05	3	65.43	0	0.00	64.30	3	3,292	0.09%
2020/05/04	6	63.68	6	63.45	63.60	0	3,234	0.00%
2020/04/30	17	64.47	15	64.97	64.70	2	3,185	0.06%
2020/04/29	1	62.60	2	62.50	62.00	-1	3,067	-0.03%
2020/04/28	4	60.03	3	60.03	61.00	1	2,958	0.03%
2020/04/27	0	0.00	3	55.70	56.60	-3	2,789	-0.11%
2020/04/24	7	54.17	4	54.18	54.20	3	2,753	0.11%
2020/04/23	4	54.10	3	54.40	54.60	1	2,753	0.04%
2020/04/22	1	52.60	0	0.00	53.50	1	2,717	0.04%
2020/04/21	52	53.02	52	52.55	52.80	0	2,683	0.00%
2020/04/17	5	59.22	2	59.05	55.80	3	2,571	0.12%
2020/04/16	1	58.10	1	58.50	59.70	0	2,489	0.00%
2020/04/15	8	59.13	8	58.31	58.20	0	2,439	0.00%
2020/04/14	3	58.97	3	58.30	60.00	0	2,385	0.00%
2020/04/13	1	57.90	0	0.00	56.50	1	2,306	0.04%
2020/04/10	2	54.80	63.1	55.29	55.90	-61.1	2,201	-2.77%
2020/04/09	0	0.00	84	56.28	55.80	-84	2,171	-3.87%
2020/04/08	0	0.00	1	51.80	56.00	-1	2,142	-0.05%
2020/04/07	41	49.71	8	49.34	51.40	33	2,035	1.62%
2020/04/06	13	47.17	0	0.00	47.00	13	1,976	0.66%
2020/04/01	11	46.84	1	47.80	47.85	10	1,943	0.51%
2020/03/31	102	46.53	12	45.09	46.90	90	1,972	4.56%	大買/
2020/03/30	0	0.00	1	42.80	44.70	-1	1,935	-0.05%
2020/03/27	5	45.15	4	45.45	44.00	1	1,912	0.05%
2020/03/26	3	41.50	3	41.32	43.30	0	1,835	0.00%
2020/03/25	3	38.25	3	39.17	39.40	0	1,737	0.00%
2020/03/24	1	33.90	1	35.30	35.85	0	1,729	0.00%
2020/03/23	7	32.42	7	32.59	32.60	0	1,732	0.00%
2020/03/20	7	34.05	7	33.54	34.40	0	1,776	0.00%
2020/03/19	38	32.13	40	32.23	31.50	-2	1,830	-0.11%
2020/03/18	8	36.01	8	36.22	35.00	0	1,817	0.00%
2020/03/17	18	35.66	16	36.02	35.60	2	1,800	0.11%
2020/03/13	5	36.75	5	37.30	37.95	0	1,771	0.00%
2020/03/12	3	41.52	4	40.83	40.25	-1	1,742	-0.06%
2020/03/11	1	48.65	0	0.00	44.50	1	1,725	0.06%
2020/03/10	15	46.95	15	46.31	47.75	0	1,714	0.00%
2020/03/09	11	48.09	11	48.80	47.20	0	1,697	0.00%
2020/03/06	10	51.51	5	51.52	50.40	5	1,678	0.30%
2020/03/05	4	52.73	6	53.00	52.80	-2	1,678	-0.12%
2020/03/04	3	50.50	6	51.40	50.70	-3	1,716	-0.17%
2020/03/03	1	53.50	3	53.80	52.70	-2	1,705	-0.12%
2020/03/02	7	53.61	7	54.14	52.40	0	1,703	0.00%
2020/02/27	9	60.58	9	57.61	55.70	0	1,676	0.00%
2020/02/26	9	57.11	10	58.43	61.00	-1	1,588	-0.06%
2020/02/25	19	55.46	19	55.19	55.50	0	1,527	0.00%
2020/02/24	1	55.50	5	55.42	55.50	-4	1,571	-0.25%
2020/02/20	3	57.23	2	57.10	56.20	1	1,735	0.06%
2020/02/19	4	57.30	2	56.90	56.90	2	1,817	0.11%
2020/02/18	14	57.14	14	56.90	57.20	0	1,875	0.00%
2020/02/17	7	57.59	7	57.21	57.00	0	1,947	0.00%
2020/02/14	11	58.41	9	57.97	58.60	2	2,300	0.09%
2020/02/13	2	57.30	4	58.68	57.50	-2	2,475	-0.08%
2020/02/12	2	56.50	2	56.95	56.80	0	2,503	0.00%
2020/02/10	1	54.70	0	0.00	55.80	1	2,627	0.04%
2020/02/07	10	57.03	10	55.90	55.90	0	2,672	0.00%
2020/02/06	0	0.00	5	57.00	58.70	-5	2,743	-0.18%
2020/02/05	14	56.54	14	55.60	55.60	0	2,795	0.00%
2020/02/04	3	57.23	7	57.51	58.80	-4	2,886	-0.14%
2020/02/03	0	0.00	1	52.70	56.00	-1	2,905	-0.03%
2020/01/31	1	58.10	5	59.44	58.30	-4	2,903	-0.14%
2020/01/20	2	67.75	2	68.00	67.90	0	2,994	0.00%
2020/01/14	1	68.80	0	0.00	68.90	1	3,405	0.03%
2020/01/13	4	68.60	4	68.20	68.80	0	3,467	0.00%
2020/01/09	3	66.73	2	67.00	67.30	1	3,658	0.03%
2020/01/08	6	65.65	6	65.78	65.50	0	3,880	0.00%
2020/01/03	11	70.64	7	69.71	69.60	4	4,258	0.09%
2020/01/02	5	71.00	5	70.92	71.30	0	4,338	0.00%
2019/12/27	5	68.50	5	69.60	68.80	0	4,959	0.00%
2019/12/26	2	70.30	7	70.71	70.00	-5	4,967	-0.10%
2019/12/25	5	69.50	2.1	69.79	69.90	2.9	4,939	0.06%
2019/12/20	1	67.70	2	67.70	67.50	-1	4,950	-0.02%
2019/12/18	1	67.90	0	0.00	67.90	1	5,001	0.02%
2019/12/17	5	70.50	0	0.00	69.30	5	5,055	0.10%
2019/12/16	2	69.50	4	69.60	69.10	-2	5,045	-0.04%
2019/12/13	3	66.20	3	66.50	66.90	0	5,034	0.00%
2019/12/12	0	0.00	2	67.00	67.00	-2	5,167	-0.04%
2019/12/11	1	68.00	0	0.00	67.00	1	5,200	0.02%
2019/12/09	0	0.00	1	69.00	68.40	-1	5,358	-0.02%
2019/12/06	2	68.80	19	68.51	68.40	-17	5,432	-0.31%
2019/12/05	1	67.50	1	67.80	68.00	0	5,523	0.00%
2019/12/04	1	66.70	1	67.50	67.00	0	5,722	0.00%
2019/12/03	1	67.10	34	67.52	67.00	-33	5,912	-0.56%
2019/12/02	0	0.00	2	68.35	67.90	-2	5,915	-0.03%
2019/11/29	58	69.66	7	68.40	67.00	51	5,902	0.86%
2019/11/28	1	65.80	1	66.80	67.00	0	5,850	0.00%
2019/11/27	3	67.23	2	66.90	66.40	1	5,873	0.02%
2019/11/26	3	67.50	1	67.00	66.90	2	5,885	0.03%
2019/11/25	2	67.20	0	0.00	67.00	2	5,917	0.03%
2019/11/20	4	65.63	4	65.45	65.50	0	5,980	0.00%
2019/11/19	5	70.50	1	71.30	69.50	4	5,980	0.07%
2019/11/18	1	71.70	1	72.70	71.10	0	6,028	0.00%
2019/11/15	2	71.75	2	72.25	72.90	0	6,208	0.00%
2019/11/14	1	71.10	14	71.89	71.30	-13	6,279	-0.21%
2019/11/13	58	75.01	61	72.82	71.60	-3	6,309	-0.05%
2019/11/12	75	72.56	75.1	74.03	76.30	-0.1	5,966	0.00%
2019/11/11	1	70.90	1	69.90	69.40	0	5,812	0.00%
2019/11/08	0	0.00	1.1	69.34	71.80	-1.1	5,794	-0.02%
2019/11/07	1	71.00	1	70.80	68.40	0	5,753	0.00%
2019/11/06	1	71.60	1	71.50	71.00	0	5,755	0.00%
2019/11/05	3	71.00	4	72.10	71.00	-1	5,742	-0.02%
2019/11/04	6	70.68	1	70.40	70.70	5	5,714	0.09%
2019/11/01	1	70.50	2	70.75	70.40	-1	5,671	-0.02%
2019/10/31	5	66.36	1	66.30	66.10	4	5,581	0.07%
2019/10/30	3	68.20	1	67.50	67.40	2	5,579	0.04%
2019/10/29	2	66.45	10	67.35	67.90	-8	5,573	-0.14%
2019/10/25	4	70.90	4	69.95	69.30	0	5,519	0.00%
2019/10/24	4	70.48	1	70.20	70.00	3	5,462	0.05%
2019/10/22	97	72.22	95	72.43	71.70	2	5,363	0.04%
2019/10/18	5	71.90	0.7	72.20	72.20	4.3	5,239	0.08%
2019/10/16	8	71.98	7	70.89	73.20	1	5,059	0.02%
2019/10/15	0	0.00	12.6	70.22	71.30	-12.6	4,887	-0.26%
2019/10/14	0	0.00	5	64.90	64.90	-5	4,671	-0.11%
2019/10/09	6	58.57	0	0.00	59.00	6	4,675	0.13%
2019/10/08	1	60.50	0	0.00	59.70	1	4,651	0.02%
2019/10/07	26	61.73	23	63.38	60.50	3	4,646	0.06%
2019/10/04	1	60.50	11.8	59.21	60.30	-10.8	4,391	-0.25%
2019/10/03	63	55.17	61	57.22	57.90	2	4,220	0.05%
2019/10/02	1	54.60	1	54.20	54.20	0	4,071	0.00%
2019/09/26	2	52.10	0	0.00	52.10	2	3,990	0.05%
2019/09/23	0	52.10	0	0.00	52.10	0	4,010	0.00%
2019/09/18	7	50.71	3	51.60	52.00	4	4,028	0.10%
2019/09/17	3	52.90	3	51.43	50.30	0	4,031	0.00%
2019/09/16	1	55.10	0	0.00	55.40	1	4,010	0.02%
2019/09/12	0	0.00	16	56.13	55.10	-16	4,017	-0.40%
2019/09/11	20	55.98	4	56.60	55.60	16	3,935	0.41%
2019/09/06	1.5	54.73	0	0.00	54.80	1.5	3,642	0.04%
2019/09/05	21	51.80	31.1	51.72	51.80	-10.1	3,431	-0.29%
2019/08/29	7	46.59	7	46.62	47.05	0	3,158	0.00%
2019/08/26	5	46.60	5	47.25	45.50	0	3,033	0.00%
2019/08/23	7	49.25	7	49.67	48.20	0	2,992	0.00%
2019/08/21	1	47.30	7	46.86	47.55	-6	2,797	-0.21%
2019/08/20	4	50.18	12	50.80	46.55	-8	2,726	-0.29%
2019/08/15	5	40.70	5	41.25	41.30	0	2,263	0.00%
2019/08/13	1	42.75	1	41.80	41.50	0	2,276	0.00%
2019/08/12	5	42.52	3	42.33	41.20	2	2,281	0.09%
2019/08/08	1	42.50	2	42.48	42.05	-1	2,258	-0.04%
2019/08/06	2	36.68	2	37.83	38.00	0	2,234	0.00%
2019/08/05	4	39.65	0	0.00	38.45	4	2,185	0.18%
2019/08/02	2	41.65	0	0.00	41.50	2	2,185	0.09%
2019/07/30	5	41.54	0	0.00	41.60	5	2,116	0.24%
2019/07/29	0	0.00	6	44.60	43.90	-6	2,072	-0.29%
2019/07/26	0	0.00	1	43.50	43.80	-1	2,030	-0.05%
2019/07/24	1	45.10	2	44.85	44.80	-1	2,013	-0.05%
2019/07/23	5	45.03	9	44.50	44.80	-4	2,094	-0.19%
2019/07/22	1	42.10	0	0.00	41.70	1	2,124	0.05%
2019/07/19	1	42.60	0	0.00	41.80	1	2,264	0.04%
2019/07/18	11	41.03	0	0.00	41.30	11	2,345	0.47%
2019/07/17	2	43.00	10	42.15	41.30	-8	2,464	-0.32%
2019/07/16	1	43.90	0	0.00	43.85	1	2,531	0.04%
2019/07/15	3	44.00	0	0.00	44.20	3	2,655	0.11%
2019/07/12	0	0.00	1	40.90	41.80	-1	2,629	-0.04%
2019/07/10	1	38.40	1	37.85	38.85	0	2,544	0.00%
2019/07/01	16	37.00	1	37.30	36.90	15	2,558	0.59%
2019/06/27	0	0.00	3	37.12	36.25	-3	2,747	-0.11%
2019/06/26	3	37.00	0	0.00	37.00	3	2,912	0.10%
2019/06/25	1	37.95	5	37.77	37.30	-4	2,898	-0.14%
2019/06/24	1	36.15	13	36.42	37.30	-12	2,901	-0.41%
2019/06/21	19	35.78	14	35.47	35.55	5	2,888	0.17%
2019/06/20	2	34.53	0	0.00	34.75	2	2,792	0.07%
2019/06/12	0	0.00	1	32.75	32.55	-1	2,979	-0.03%
2019/06/11	6	32.55	0	0.00	32.80	6	3,008	0.20%
2019/06/06	0	0.00	1	31.40	31.05	-1	2,986	-0.03%
2019/06/05	1	31.95	1	32.50	31.50	0	3,008	0.00%
2019/06/03	0	0.00	5	31.82	31.15	-5	3,030	-0.17%
2019/05/31	1	32.25	3	32.40	32.20	-2	3,082	-0.06%
2019/05/29	3	31.75	0	0.00	31.15	3	3,077	0.10%
2019/05/23	0	0.00	6	32.46	31.60	-6	3,135	-0.19%
2019/05/22	1	33.80	0	0.00	32.95	1	3,130	0.03%
2019/05/21	5	34.05	1	34.20	34.30	4	3,134	0.13%
2019/05/17	1	31.65	6	31.76	31.80	-5	3,192	-0.16%
2019/04/29	6	37.53	2	38.90	36.15	4	3,133	0.13%
2019/04/26	8	41.07	1	41.75	40.15	7	2,992	0.23%
2019/04/25	1	44.70	1	42.90	40.50	0	2,833	0.00%
2019/04/24	6	46.08	0	0.00	44.70	6	2,682	0.22%
2019/04/23	0	0.00	6	47.47	45.35	-6	2,588	-0.23%
2019/04/22	0	0.00	20	50.80	49.20	-20	2,485	-0.80%
2019/04/19	0	0.00	70	61.35	54.20	-70	2,378	-2.94%
2019/04/18	1	60.60	0	0.00	60.20	1	2,243	0.04%
2019/04/17	2	60.70	30	60.37	60.60	-28	2,236	-1.25%
2019/04/16	10	57.30	0	0.00	59.40	10	2,308	0.43%
2019/04/15	18	54.50	0	0.00	58.80	18	2,311	0.78%
2019/04/12	25	55.36	0	0.00	53.50	25	2,273	1.10%
2019/04/11	15	53.87	0	0.00	54.50	15	2,261	0.66%
2019/04/10	1	53.50	0	0.00	53.90	1	2,249	0.04%
2019/04/09	0	0.00	20	53.60	54.00	-20	2,253	-0.89%
2019/04/08	25	55.62	0	0.00	55.60	25	2,254	1.11%
2019/04/03	0	0.00	1	53.70	55.50	-1	2,286	-0.04%
2019/04/02	0	0.00	20	55.45	55.80	-20	2,310	-0.87%
2019/04/01	1	55.40	30	54.80	56.50	-29	2,319	-1.25%
2019/03/29	10	51.28	11	51.69	53.20	-1	2,218	-0.05%
2019/03/28	50	48.40	0	0.00	48.40	50	2,056	2.43%
2019/03/27	60	42.48	10	43.50	44.00	50	2,028	2.47%
2019/03/26	1	40.65	0	0.00	41.10	1	1,924	0.05%
2019/03/19	5	34.95	5	35.75	35.95	0	1,694	0.00%
2019/03/18	10	34.10	15	34.42	34.55	-5	1,625	-0.31%
2019/03/15	5	33.15	0	0.00	33.00	5	1,574	0.32%
2019/03/14	5	32.60	10	33.27	32.40	-5	1,554	-0.32%
2019/03/12	5	32.65	0	0.00	32.00	5	1,508	0.33%
2019/03/11	0	0.00	1	32.20	32.20	-1	1,487	-0.07%
2019/03/08	0	0.00	0.1	31.60	31.75	-0.1	1,465	-0.01%
2019/02/27	1	30.30	0	0.00	30.30	1	1,359	0.07%
2019/02/13	0	0.00	5	29.23	29.65	-5	1,061	-0.47%
2019/01/30	5	27.50	0	0.00	27.60	5	963	0.52%
2019/01/28	1	26.75	0	0.00	26.70	1	942	0.11%
2019/01/23	0	0.00	1	27.50	27.50	-1	911	-0.11%
2019/01/10	0	0.00	1	30.45	30.20	-1	780	-0.13%
2019/01/08	0	0.00	1	29.90	29.95	-1	671	-0.15%
2019/01/07	0	0.00	2	27.35	28.35	-2	555	-0.36%
2019/01/03	1	25.80	0	0.00	26.00	1	490	0.20%
2019/01/02	2	27.03	0	0.00	26.85	2	472	0.42%
2018/12/24	1	29.00	2	29.13	29.20	-1	301	-0.33%
2018/12/21	0	0.00	1	24.70	24.95	-1	128	-0.78%
2018/08/01	1	22.00	0	0.00	21.90	1	67	1.49%
2018/05/29	1	22.30	0	0.00	22.15	1	223	0.45%
2018/04/24	0	0.00	0.1	24.00	23.60	-0.1	247	-0.04%
2018/03/30	2	26.58	9	26.58	27.30	-7	207	-3.37%
2018/03/29	2	25.05	0	0.00	25.25	2	169	1.18%
2018/03/12	1	25.35	0	0.00	25.20	1	159	0.63%
2018/03/09	0	0.00	1	24.80	25.20	-1	150	-0.66%