合機 (1618)-玉山券商分點個股進出

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

合機

(1618)

可現股當沖

股價
47.20
漲跌
▲0.75
漲幅
+1.61%
成交量
2,826張
產業
上市電器電纜類股
202人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

合機 (1618)籌碼相關－玉山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	48.40	13	47.01	47.20	-11	1,959	-0.56%
2024/11/21	5	46.59	13	46.55	46.45	-8	1,947	-0.41%
2024/11/20	13	47.95	14.2	46.84	46.00	-1.2	1,946	-0.06%
2024/11/19	1	46.30	0	0.00	45.55	1	1,887	0.05%
2024/11/18	1	47.20	3	46.85	46.00	-2	1,925	-0.10%
2024/11/15	60.2	48.14	52	47.65	48.00	8.2	1,901	0.43%
2024/11/14	85	45.95	59	46.95	49.30	26	1,750	1.48%
2024/11/13	2	43.23	9	44.22	44.85	-7	1,359	-0.52%
2024/11/11	1	40.90	4	41.24	41.95	-3	1,439	-0.21%
2024/11/08	0	0.00	1	41.70	40.95	-1	1,558	-0.06%
2024/11/05	0	0.00	1	41.15	41.45	-1	1,672	-0.06%
2024/11/04	1	40.90	0	0.00	40.60	1	1,752	0.06%
2024/11/01	0	0.00	1	41.20	41.20	-1	1,777	-0.06%
2024/10/30	1	40.10	0	0.00	40.10	1	1,798	0.06%
2024/10/29	2	41.20	0	0.00	40.80	2	1,824	0.11%
2024/10/18	1	42.00	10	41.83	41.40	-9	2,106	-0.43%
2024/10/17	2	42.00	1	42.10	42.20	1	2,148	0.05%
2024/10/16	0	0.00	2	41.68	41.80	-2	2,331	-0.09%
2024/10/15	5	42.15	0	0.00	41.95	5	2,387	0.21%
2024/10/14	0	0.00	1	42.00	42.90	-1	2,496	-0.04%
2024/10/11	0	42.20	0	0.00	41.50	0	2,906	0.00%
2024/10/09	6	43.97	0	0.00	43.05	6	2,998	0.20%
2024/10/08	0	0.00	1	45.20	43.85	-1	3,281	-0.03%
2024/10/04	0	0.00	3	45.00	45.10	-3	3,898	-0.08%
2024/10/01	0	0.00	2	46.70	46.60	-2	4,041	-0.05%
2024/09/30	0	0.00	21	47.38	47.50	-21	4,343	-0.48%
2024/09/27	1	48.15	12	47.49	48.00	-11	4,425	-0.25%
2024/09/26	3	47.62	0	0.00	47.40	3	4,431	0.07%
2024/09/25	3	47.10	0	0.00	47.00	3	4,416	0.07%
2024/09/24	10	45.66	0	0.00	45.65	10	4,406	0.23%
2024/09/23	4	45.74	1	45.89	45.65	3	4,449	0.07%
2024/09/20	0	0.00	2	44.73	44.00	-2	4,497	-0.04%
2024/09/19	0	0.00	1	44.40	44.25	-1	4,617	-0.02%
2024/09/16	1	43.60	7	43.65	43.60	-6	4,841	-0.12%
2024/09/12	2	42.95	0	0.00	43.00	2	5,392	0.04%
2024/09/11	1	42.50	0	0.00	42.00	1	5,732	0.02%
2024/09/10	6	42.83	1	42.10	42.65	5	6,919	0.07%
2024/09/09	12.1	42.89	1	43.65	43.70	11.1	7,304	0.15%
2024/09/06	3	44.73	1	45.15	44.60	2	7,480	0.03%
2024/09/05	2	46.05	10	45.50	45.10	-8	7,940	-0.10%
2024/09/04	10	46.74	25	46.19	46.15	-15	8,702	-0.17%
2024/09/03	1	49.50	0	0.00	49.50	1	9,042	0.01%
2024/09/02	2	50.70	5	50.70	50.30	-3	9,077	-0.03%
2024/08/30	15	49.77	2	50.30	49.85	13	9,141	0.14%
2024/08/29	2	49.70	1	49.70	49.60	1	9,228	0.01%
2024/08/28	3	49.77	1	49.75	49.80	2	9,239	0.02%
2024/08/27	12	49.98	12	49.90	50.10	0	9,247	0.00%
2024/08/26	40	49.84	0	0.00	49.30	40	9,269	0.43%
2024/08/23	30	50.01	11.2	49.72	50.30	18.8	9,280	0.20%
2024/08/22	16	50.68	6	49.39	49.35	10	9,297	0.11%
2024/08/21	5	49.83	2	50.05	49.65	3	9,322	0.03%
2024/08/20	23	50.15	7	49.93	49.40	16	9,334	0.17%
2024/08/19	20	49.17	3	49.25	48.90	17	9,369	0.18%
2024/08/16	1	49.75	2	50.00	49.50	-1	9,425	-0.01%
2024/08/15	0	0.00	1	49.30	49.00	-1	9,512	-0.01%
2024/08/14	10	49.61	3	50.15	49.75	7	9,732	0.07%
2024/08/13	2	47.68	5	47.54	49.10	-3	9,778	-0.03%
2024/08/12	17	48.29	1	47.85	47.70	16	9,869	0.16%
2024/08/09	3	46.33	6	46.23	47.10	-3	10,001	-0.03%
2024/08/08	11	42.99	11	43.39	42.85	0	10,090	0.00%
2024/08/07	10	44.30	11	44.35	44.35	-1	10,203	-0.01%
2024/08/06	3	40.59	9.8	40.30	41.55	-6.8	10,297	-0.07%
2024/08/05	39	42.79	6	42.83	42.75	33	10,467	0.32%
2024/08/02	23	47.57	21	48.06	47.45	2	11,252	0.02%
2024/08/01	0	0.00	2	48.15	49.45	-2	11,674	-0.02%
2024/07/31	1	47.40	0	0.00	47.20	1	11,789	0.01%
2024/07/30	3.1	47.79	5	47.12	48.10	-1.9	11,996	-0.02%
2024/07/29	2	48.65	0	0.00	48.10	2	12,173	0.02%
2024/07/26	4	50.00	2	50.90	50.70	2	12,308	0.02%
2024/07/23	2	51.35	1	52.10	51.10	1	12,467	0.01%
2024/07/22	18	54.27	13	53.48	51.10	5	12,793	0.04%
2024/07/19	28	58.50	41	57.71	56.40	-13	12,947	-0.10%
2024/07/18	5	58.12	18	58.01	57.80	-13	13,539	-0.10%
2024/07/17	99	60.83	88	59.23	58.50	11	14,031	0.08%
2024/07/16	44	58.78	32	58.15	59.00	12	14,542	0.08%
2024/07/15	27	59.73	9	59.21	59.00	18	15,265	0.12%
2024/07/12	208	59.47	68	60.26	58.80	140	15,323	0.91%	大買/鉅額交易
2024/07/11	14	58.61	13.1	58.63	58.20	0.9	15,302	0.01%
2024/07/10	46.1	59.81	22.1	60.13	59.00	24	16,566	0.14%
2024/07/09	36.1	61.36	58	60.98	62.50	-21.9	16,853	-0.13%
2024/07/08	20	58.68	7	58.80	57.90	13	16,603	0.08%
2024/07/05	30.1	60.09	21.1	59.12	59.10	9	16,672	0.05%
2024/07/04	59.1	60.41	53	59.67	60.20	6.1	16,749	0.04%
2024/07/03	16	57.69	15	57.32	57.90	1	16,849	0.01%
2024/07/02	8	56.44	23	56.54	56.30	-15	16,936	-0.09%
2024/07/01	7	56.60	22	56.61	57.00	-15	16,952	-0.09%
2024/06/28	11	56.89	11	57.41	57.10	0	16,971	0.00%
2024/06/27	30	57.36	21	57.67	56.90	9	16,972	0.05%
2024/06/26	19	57.25	16	58.01	57.20	3	17,050	0.02%
2024/06/25	9	57.67	27	56.39	58.50	-18	17,149	-0.10%
2024/06/24	55	57.71	79.1	58.87	57.10	-24.1	17,436	-0.14%
2024/06/21	21	59.40	28	59.95	59.00	-7	18,113	-0.04%
2024/06/20	95	60.22	65	60.03	59.70	30	18,284	0.16%
2024/06/19	66	59.77	69	59.93	59.80	-3	18,387	-0.02%
2024/06/18	44	59.03	54.3	57.96	60.00	-10.3	18,199	-0.06%
2024/06/17	207.1	62.53	271.2	61.65	58.70	-64.1	17,938	-0.36%	大買/大賣/
2024/06/14	138.1	58.01	90.4	58.90	60.10	47.7	16,910	0.28%	大買/
2024/06/13	38.3	55.11	45	55.20	54.70	-6.7	16,565	-0.04%
2024/06/12	74	56.15	70	56.64	55.60	4	16,443	0.02%
2024/06/11	150.1	55.94	105.2	55.89	55.50	44.8	16,081	0.28%	大買/大賣/
2024/06/07	28	52.36	45.8	52.91	54.00	-17.8	15,612	-0.11%
2024/06/06	4.1	50.05	6	49.55	49.10	-1.9	15,393	-0.01%
2024/06/05	15	50.11	15	49.58	50.00	0	15,401	0.00%
2024/06/04	13	49.57	33	49.56	49.40	-20	15,405	-0.13%
2024/06/03	7	47.42	5	47.53	47.25	2	15,426	0.01%
2024/05/31	9	47.97	9	48.00	47.85	0	15,520	0.00%
2024/05/30	7	48.36	21	48.91	47.70	-14	15,590	-0.09%
2024/05/29	5	49.15	4	49.30	49.00	1	15,681	0.01%
2024/05/28	27	49.75	20	50.15	49.55	7	16,050	0.04%
2024/05/27	0	0.00	2	49.83	49.30	-2	16,285	-0.01%
2024/05/24	10.1	48.08	2	48.03	48.40	8.1	16,429	0.05%
2024/05/23	30	48.45	10	49.37	48.05	20	16,523	0.12%
2024/05/22	9	50.90	7	51.31	50.60	2	16,506	0.01%
2024/05/21	12	52.15	10	52.48	52.00	2	16,571	0.01%
2024/05/20	31.2	52.53	22	52.15	51.60	9.2	16,488	0.06%
2024/05/17	9	53.03	18	52.28	51.20	-9	16,286	-0.06%
2024/05/16	28	53.09	15	52.81	52.30	13	16,225	0.08%
2024/05/15	35	52.83	52.4	52.75	52.00	-17.4	16,148	-0.11%
2024/05/14	17	50.83	20.3	50.94	50.80	-3.3	15,915	-0.02%
2024/05/13	15	48.32	17	47.78	49.90	-2	15,792	-0.01%
2024/05/10	31	49.72	37	49.25	50.00	-6	15,712	-0.04%
2024/05/09	43	50.41	33	51.17	49.55	10	15,682	0.06%
2024/05/08	145	52.02	87	52.82	52.70	58	15,438	0.38%	大買/
2024/05/07	49.1	49.62	34	49.87	51.60	15.1	14,637	0.10%
2024/05/06	13.1	47.32	16	47.82	46.95	-2.9	14,207	-0.02%
2024/05/03	18	50.44	24	49.57	48.55	-6	14,072	-0.04%
2024/05/02	19	51.79	13.8	52.76	51.10	5.2	13,860	0.04%
2024/04/30	28.2	53.14	31	52.94	53.20	-2.8	13,667	-0.02%
2024/04/29	4	54.65	3	54.47	54.20	1	13,506	0.01%
2024/04/26	36	57.66	41	57.15	57.30	-5	13,344	-0.04%
2024/04/25	34	56.59	36	56.63	55.60	-2	13,004	-0.02%
2024/04/24	137	59.23	101	59.56	57.70	36	12,793	0.28%	大買/大賣/
2024/04/23	46	58.36	32.7	58.20	55.60	13.3	12,160	0.11%
2024/04/22	126.1	65.15	127	61.85	57.80	-0.9	11,661	-0.01%	大買/大賣/
2024/04/19	95.1	63.06	112	62.87	64.20	-16.9	11,037	-0.15%	大賣/
2024/04/18	3	58.00	5	58.32	58.40	-2	10,272	-0.02%
2024/04/17	28	51.34	28	52.41	53.10	0	10,142	0.00%
2024/04/16	128.5	49.27	145	49.24	48.30	-16.5	9,770	-0.17%	大買/大賣/
2024/04/15	69	46.04	27.6	46.26	47.35	41.4	8,461	0.49%
2024/04/12	20	40.94	41.8	41.63	43.05	-21.8	7,923	-0.27%
2024/04/11	8	39.47	12	38.95	39.15	-4	7,673	-0.05%
2024/04/10	69.5	39.28	173	39.10	39.70	-103.5	7,632	-1.36%	大賣/鉅額交易
2024/04/09	44	39.77	32	39.76	39.45	12	7,461	0.16%
2024/04/08	6	37.88	24	37.20	38.95	-18	7,147	-0.25%
2024/04/03	9	36.58	161	36.73	36.30	-152	7,110	-2.14%	大賣/鉅額交易
2024/04/02	2	37.17	9	37.08	37.20	-7	7,314	-0.10%
2024/04/01	5	37.47	15	37.40	37.45	-10	7,316	-0.14%
2024/03/29	132	37.30	9	37.52	37.30	123	7,312	1.68%	大買/鉅額交易
2024/03/28	14	38.73	30	38.60	38.45	-16	7,220	-0.22%
2024/03/27	53	38.17	26	38.63	39.25	27	7,091	0.38%
2024/03/26	134	39.26	119	39.17	38.55	15	6,734	0.22%	大買/大賣/
2024/03/25	92	37.69	41	37.34	37.20	51	5,993	0.85%
2024/03/22	109	36.49	67.1	36.80	36.65	41.9	5,764	0.73%	大買/
2024/03/21	0	0.00	12	35.46	35.45	-12	5,468	-0.22%
2024/03/20	5	34.74	1	35.90	34.55	4	5,543	0.07%
2024/03/19	69	36.20	8	35.94	35.70	61	5,701	1.07%
2024/03/18	1	34.00	3.1	34.86	34.90	-2.1	5,806	-0.04%
2024/03/15	1	34.50	5.3	35.07	33.90	-4.3	6,818	-0.06%
2024/03/14	29	34.82	24	34.92	34.75	5	7,454	0.07%
2024/03/13	62.2	35.20	44.3	35.30	34.55	17.9	7,801	0.23%
2024/03/12	3	33.22	114	33.52	34.55	-111	8,379	-1.32%	大賣/鉅額交易
2024/03/11	3.1	31.17	40.3	31.11	32.80	-37.2	8,693	-0.43%
2024/03/08	9	32.13	32	32.07	31.40	-23	8,729	-0.26%
2024/03/07	8.5	34.21	10	33.77	33.65	-1.5	8,700	-0.02%
2024/03/06	8.1	35.90	10	35.86	35.40	-1.9	8,734	-0.02%
2024/03/05	2	35.30	10	34.94	35.30	-8	8,703	-0.09%
2024/03/04	45.1	35.20	28.6	35.10	34.85	16.5	8,713	0.19%
2024/03/01	51	35.60	37.1	36.00	35.75	13.9	8,597	0.16%
2024/02/29	74.1	34.41	15	35.03	34.90	59.1	8,262	0.72%
2024/02/27	95	32.94	15	33.60	33.60	80	8,043	0.99%
2024/02/26	37	33.17	23	33.52	32.70	14	7,852	0.18%
2024/02/23	12	32.68	11.2	32.71	32.45	0.8	7,712	0.01%
2024/02/22	17	33.15	7.6	33.21	33.00	9.4	7,647	0.12%
2024/02/21	10.1	31.60	10	31.90	31.85	0.1	7,517	0.00%
2024/02/20	0.2	31.65	0	0.00	31.50	0.2	7,500	0.00%
2024/02/16	11	31.41	5	31.72	32.10	6	7,580	0.08%
2024/02/15	1	29.95	2	30.63	30.60	-1	7,540	-0.01%
2024/02/05	0.1	30.40	3	30.45	30.40	-2.9	7,532	-0.04%
2024/02/02	9.2	31.63	7.3	31.57	31.35	1.8	7,577	0.02%
2024/02/01	3.2	31.48	4	30.65	31.80	-0.8	7,544	-0.01%
2024/01/31	1	30.10	0	0.00	30.05	1	7,473	0.01%
2024/01/30	5	30.05	2	30.28	30.10	3	7,475	0.04%
2024/01/29	3	30.17	7	30.14	30.40	-4	7,482	-0.05%
2024/01/26	2	29.65	0	0.00	29.65	2	7,477	0.03%
2024/01/25	6	29.98	11	29.93	29.80	-5	7,480	-0.07%
2024/01/24	4	30.43	2	30.55	30.40	2	7,479	0.03%
2024/01/23	4	30.11	3	30.32	30.25	1	7,508	0.01%
2024/01/22	1	29.85	2	30.00	29.85	-1	7,517	-0.01%
2024/01/19	0	0.00	4	29.65	29.60	-4	7,544	-0.05%
2024/01/18	0	0.00	0	30.00	29.90	0	7,570	0.00%
2024/01/17	0	30.35	1	30.10	30.15	-1	7,784	-0.01%
2024/01/16	1	30.80	0	30.85	30.65	1	7,853	0.01%
2024/01/15	5	31.96	3	31.70	31.75	2	7,828	0.03%
2024/01/12	0	0.00	1	30.80	30.65	-1	7,784	-0.01%
2024/01/11	1	30.70	7	31.16	30.70	-6	7,788	-0.08%
2024/01/10	0.1	30.85	0	0.00	30.60	0.1	7,793	0.00%
2024/01/09	3	31.02	1	31.30	31.35	2	7,801	0.03%
2024/01/08	0	0.00	5	31.50	31.45	-5	7,762	-0.06%
2024/01/05	1	31.90	0	0.00	31.90	1	7,744	0.01%
2024/01/04	2	33.15	18	32.35	32.15	-16	7,708	-0.21%
2024/01/03	2.1	32.05	16	31.92	31.85	-13.9	7,677	-0.18%
2024/01/02	0	0.00	9	33.18	32.85	-9	7,661	-0.12%
2023/12/29	21	32.39	42	32.03	32.65	-21	7,617	-0.28%
2023/12/28	82.3	33.04	26	33.20	32.95	56.3	7,547	0.75%
2023/12/27	1.2	31.51	5	31.60	31.30	-3.8	7,423	-0.05%
2023/12/26	4	31.11	7	30.95	30.95	-3	7,687	-0.04%
2023/12/25	4	30.90	7	31.06	30.80	-3	8,112	-0.04%
2023/12/22	0	0.00	5	31.49	31.30	-5	8,669	-0.06%
2023/12/21	6	32.35	1	32.20	31.75	5	8,812	0.06%
2023/12/20	2	32.48	1	32.30	32.35	1	8,767	0.01%
2023/12/19	12	32.33	10	32.54	32.35	2	8,735	0.02%
2023/12/18	12	34.35	14	34.07	33.25	-2	8,681	-0.02%
2023/12/15	12	34.34	13	34.48	34.00	-1	8,631	-0.01%
2023/12/14	24	35.93	14.3	36.00	35.30	9.7	8,502	0.11%
2023/12/13	16	36.03	23	36.03	35.60	-7	8,285	-0.08%
2023/12/12	126	38.02	152.3	38.03	36.90	-26.3	8,080	-0.33%	大買/大賣/
2023/12/11	115.5	35.69	74	35.75	36.30	41.5	7,104	0.58%	大買/
2023/12/08	24.3	31.77	84	32.29	33.00	-59.7	6,508	-0.92%
2023/12/07	121	32.08	94.1	32.66	30.00	27	6,119	0.44%	大買/
2023/12/06	28.5	31.78	113.8	31.39	33.30	-85.3	5,555	-1.54%	大賣/
2023/12/05	79	30.83	2	30.28	30.30	77	5,240	1.47%
2023/12/04	5	30.16	3	30.08	29.80	2	5,346	0.04%
2023/12/01	31	29.80	16	29.99	29.75	15	5,382	0.28%
2023/11/30	8	29.01	17	28.92	28.95	-9	5,289	-0.17%
2023/11/29	5	28.60	7	28.60	28.65	-2	5,293	-0.04%
2023/11/27	2	27.60	0	0.00	27.55	2	5,274	0.04%
2023/11/24	5	28.00	5	28.08	28.35	0	5,220	0.00%
2023/11/23	1	27.35	0	0.00	27.35	1	5,164	0.02%
2023/11/22	3	27.58	0	0.00	27.40	3	5,160	0.06%
2023/11/21	7	27.36	8	27.34	27.30	-1	5,164	-0.02%
2023/11/20	11	27.54	1	27.50	27.35	10	5,161	0.19%
2023/11/17	2	27.50	2.1	27.50	27.50	-0.1	5,162	0.00%
2023/11/16	11	28.15	11	27.52	27.70	0	5,162	0.00%
2023/11/15	6.1	27.51	7	27.89	27.75	-0.9	5,118	-0.02%
2023/11/14	0	0.00	1	26.10	25.80	-1	5,005	-0.02%
2023/11/10	6	25.26	15	25.26	25.25	-9	5,020	-0.18%
2023/11/09	4	27.25	3	27.25	27.65	1	4,974	0.02%
2023/11/08	4	27.23	1	26.70	27.25	3	4,985	0.06%
2023/11/07	0	0.00	1	27.00	26.65	-1	5,005	-0.02%
2023/11/03	0.2	26.15	3	26.12	26.15	-2.8	5,057	-0.06%
2023/11/02	0	0.00	1	25.85	26.10	-1	5,092	-0.02%
2023/11/01	0	0.00	1.8	25.80	25.80	-1.8	5,108	-0.04%
2023/10/31	0	0.00	2	25.95	26.00	-2	5,144	-0.04%
2023/10/30	0	0.00	1	27.00	27.00	-1	5,241	-0.02%
2023/10/27	4	27.46	4	27.65	27.35	0	5,265	0.00%
2023/10/26	3.2	28.26	6.1	28.02	28.05	-2.9	5,298	-0.05%
2023/10/25	43.3	28.77	26	29.18	28.50	17.3	5,380	0.32%
2023/10/24	25	26.87	24	27.01	27.90	1	5,453	0.02%
2023/10/23	1	25.50	4	25.25	25.40	-3	5,966	-0.05%
2023/10/19	0	0.00	31	25.38	25.45	-31	6,382	-0.49%
2023/10/18	9	26.53	19	26.17	25.90	-10	6,454	-0.15%
2023/10/17	34	27.98	39	28.15	27.20	-5	6,628	-0.08%
2023/10/16	19	27.88	26	28.10	28.05	-7	6,888	-0.10%
2023/10/13	2	27.83	14	27.93	27.90	-12	7,154	-0.17%
2023/10/12	13	27.80	0	0.00	27.85	13	7,489	0.17%
2023/10/11	0	0.00	19.4	27.51	27.30	-19.4	7,691	-0.25%
2023/10/06	8	28.56	3	28.58	28.20	5	7,745	0.06%
2023/10/05	9	29.09	3	29.03	28.75	6	7,983	0.08%
2023/10/04	12	28.60	9.9	28.93	28.65	2.1	8,210	0.03%
2023/10/03	31	29.17	28.1	28.91	28.80	2.9	8,314	0.03%
2023/10/02	111	30.17	52.2	30.02	29.80	58.9	8,230	0.72%	大買/
2023/09/28	79	30.24	78	30.54	30.60	1	7,985	0.01%
2023/09/27	120.4	29.37	111	29.46	28.95	9.4	7,567	0.12%	大買/大賣/
2023/09/26	30	28.06	8	28.43	28.10	22	7,037	0.31%
2023/09/25	0	0.00	18	26.50	26.55	-18	6,868	-0.26%
2023/09/22	0	0.00	1	26.20	26.15	-1	6,863	-0.01%
2023/09/21	0	0.00	28.3	26.32	26.35	-28.3	6,851	-0.41%
2023/09/20	0	0.00	0.2	27.24	26.95	-0.2	6,837	0.00%
2023/09/19	6	28.03	37	27.75	27.70	-31	6,820	-0.45%
2023/09/18	2	28.43	0	0.00	28.30	2	6,788	0.03%
2023/09/15	10	28.52	65	28.62	28.70	-55	6,776	-0.81%
2023/09/14	26.1	28.99	10.4	28.81	28.70	15.7	6,728	0.23%
2023/09/13	21	28.37	22	28.29	28.15	-1	6,648	-0.02%
2023/09/12	21	27.84	17	27.46	27.65	4	6,562	0.06%
2023/09/11	59.4	28.34	17	27.76	27.75	42.4	6,504	0.65%
2023/09/08	17.1	28.55	28.7	28.54	29.00	-11.6	6,194	-0.19%
2023/09/07	6	28.77	18.1	28.73	29.00	-12.1	6,062	-0.20%
2023/09/06	18	27.73	9	27.80	27.65	9	5,916	0.15%
2023/09/05	8.2	27.12	7	26.92	27.35	1.2	5,865	0.02%
2023/09/04	2	26.45	6.8	26.51	26.45	-4.8	5,997	-0.08%
2023/09/01	2.4	26.93	5	26.06	26.85	-2.6	6,083	-0.04%
2023/08/30	15	24.67	1	24.75	24.65	14	6,205	0.23%
2023/08/29	10	24.30	0	0.00	24.40	10	6,254	0.16%
2023/08/28	0	0.00	4.4	23.96	24.25	-4.4	6,292	-0.07%
2023/08/25	2	24.05	0	0.00	24.05	2	6,292	0.03%
2023/08/23	1	24.40	7	24.50	24.45	-6	6,308	-0.10%
2023/08/22	2	24.45	2	24.40	24.45	0	6,381	0.00%
2023/08/21	2	24.75	0	0.00	24.80	2	6,462	0.03%
2023/08/18	2	25.28	1	25.60	25.00	1	6,515	0.02%
2023/08/17	1	24.60	0.1	25.40	25.65	0.9	6,532	0.01%
2023/08/16	4	24.96	0	0.00	25.05	4	6,600	0.06%
2023/08/15	26	24.90	0	0.00	24.85	26	6,664	0.39%
2023/08/14	31	24.76	13	25.30	24.60	18	6,666	0.27%
2023/08/11	0.1	25.50	2	25.45	25.45	-1.9	6,644	-0.03%
2023/08/10	13	26.30	16	26.73	25.80	-3	6,619	-0.05%
2023/08/09	8	27.35	5	27.70	27.00	3	6,591	0.05%
2023/08/08	4	28.01	3	27.77	27.40	1	6,579	0.02%
2023/08/07	4.1	27.43	4	27.81	28.00	0.1	6,562	0.00%
2023/08/04	1	27.45	1	27.25	28.00	0	6,542	0.00%
2023/08/02	20	28.14	22.5	28.22	27.35	-2.5	6,515	-0.04%
2023/08/01	3	27.57	3.5	27.41	27.35	-0.5	6,406	-0.01%
2023/07/31	14	28.63	18	28.38	27.90	-4	6,381	-0.06%
2023/07/28	25.2	28.66	12	28.72	28.70	13.2	6,338	0.21%
2023/07/27	30.1	30.02	24	29.94	29.20	6.1	6,220	0.10%
2023/07/26	84.5	30.27	91	30.70	29.30	-6.5	5,948	-0.11%
2023/07/25	20	28.38	23.8	28.57	29.15	-3.8	5,370	-0.07%
2023/07/24	8.1	26.19	11.1	26.15	26.50	-3	5,090	-0.06%
2023/07/21	2.1	25.95	0.2	26.05	26.15	1.9	4,928	0.04%
2023/07/20	45.1	27.19	3	27.68	26.85	42.1	4,859	0.87%
2023/07/19	18	28.24	32	27.90	27.50	-14	4,650	-0.30%
2023/07/18	18.7	29.47	21.7	29.34	29.50	-3	4,402	-0.07%
2023/07/17	45.5	26.33	54	25.94	26.85	-8.5	4,157	-0.20%
2023/07/14	33.4	24.78	14	24.76	24.55	19.4	3,838	0.50%
2023/07/13	17	24.08	10	24.03	23.80	7	3,682	0.19%
2023/07/12	29.6	25.07	14.2	25.08	24.15	15.4	3,666	0.42%
2023/07/11	32	24.26	17.5	24.88	25.05	14.5	3,541	0.41%
2023/07/10	1	23.15	22.4	23.38	23.40	-21.4	3,324	-0.64%
2023/07/07	3	20.87	3	20.95	21.30	0	3,269	0.00%
2023/07/06	2.2	21.95	0	0.00	21.95	2.2	3,343	0.07%
2023/07/04	1	21.00	4.8	20.87	21.15	-3.8	3,270	-0.12%
2023/07/03	3	20.20	0	0.00	20.40	3	3,234	0.09%
2023/06/20	0	0.00	1	20.20	20.35	-1	3,704	-0.03%
2023/06/19	1	20.05	0	0.00	20.10	1	3,687	0.03%
2023/06/16	0	0.00	1	20.15	20.25	-1	3,668	-0.03%
2023/06/15	1	19.65	0	0.00	19.70	1	3,637	0.03%
2023/06/14	0	0.00	4	19.74	19.70	-4	3,609	-0.11%
2023/06/13	0	0.00	0.4	19.40	19.50	-0.4	3,595	-0.01%
2023/06/12	3	19.25	0	0.00	19.25	3	3,569	0.08%
2023/06/09	8.1	19.93	9	19.90	20.10	-0.9	3,505	-0.03%
2023/06/08	3	20.42	17	20.81	20.10	-14	3,447	-0.41%
2023/06/07	9	22.22	11.5	22.31	22.30	-2.5	3,249	-0.08%
2023/06/06	5	21.50	2	21.40	21.55	3	3,084	0.10%
2023/06/05	12	21.46	6.3	21.17	21.35	5.7	2,983	0.19%
2023/06/02	2	20.35	3	20.30	20.35	-1	2,870	-0.03%
2023/06/01	11	19.90	0	0.00	19.85	11	2,806	0.39%
2023/05/31	0	0.00	12	19.18	19.25	-12	2,760	-0.43%
2023/05/30	0	0.00	2	18.73	18.75	-2	2,747	-0.07%
2023/05/29	4	19.15	5	19.01	18.85	-1	2,727	-0.04%
2023/05/26	6	20.32	14	19.52	19.20	-8	2,696	-0.30%
2023/05/25	10	19.82	4.2	20.33	20.35	5.8	2,608	0.22%
2023/05/24	11	19.55	17	19.43	19.55	-6	2,510	-0.24%
2023/05/23	5	20.38	3	20.15	20.25	2	2,447	0.08%
2023/05/22	5	19.75	15	20.35	20.80	-10	2,397	-0.42%
2023/05/19	14	20.05	7	19.80	19.70	7	2,301	0.30%
2023/05/18	3.2	19.37	1.6	19.34	19.35	1.6	2,206	0.07%
2023/05/17	10.1	19.20	10	19.15	19.10	0.1	2,178	0.00%
2023/05/12	1.1	18.88	9.6	19.15	19.30	-8.5	2,117	-0.40%
2023/05/11	1.1	18.88	9.6	19.15	18.75	-8.5	2,091	-0.41%
2023/05/09	4.1	19.05	5	19.25	19.05	-0.9	2,049	-0.04%
2023/05/05	1	18.55	0	0.00	18.80	1	1,987	0.05%
2023/05/04	4	19.10	0	0.00	19.05	4	1,965	0.20%
2023/05/03	2	18.65	13	18.83	18.85	-11	1,936	-0.57%
2023/05/02	0	0.00	18	18.99	18.95	-18	1,938	-0.93%
2023/04/28	6	18.47	15	18.60	18.75	-9	1,908	-0.47%
2023/04/26	1	18.05	1	18.00	18.10	0	1,881	0.00%
2023/04/25	0	0.00	1	17.70	17.80	-1	1,878	-0.05%
2023/04/24	12	18.35	1	18.20	18.35	11	1,868	0.59%
2023/04/21	15	18.05	0	0.00	18.00	15	1,873	0.80%
2023/04/19	13	19.02	13	18.70	18.85	0	1,811	0.00%
2023/04/18	15	18.87	5	18.87	18.65	10	1,794	0.56%
2023/04/17	14	19.55	1	19.50	19.50	13	1,758	0.74%
2023/04/14	10	19.57	18.9	19.72	19.85	-8.9	1,736	-0.51%
2023/04/13	11.3	18.69	14	18.45	18.40	-2.7	1,582	-0.17%
2023/04/12	6	18.75	7	18.49	18.70	-1	1,517	-0.07%
2023/04/11	11	18.02	19	17.89	17.85	-8	1,406	-0.57%
2023/04/10	2	17.33	3	17.33	17.25	-1	1,287	-0.08%
2023/03/31	13	16.93	0	0.00	16.95	13	1,197	1.09%
2023/03/30	11	17.18	10.6	17.29	17.10	0.4	1,148	0.03%
2023/03/29	1	17.25	18.5	16.86	17.25	-17.5	914	-1.91%
2023/03/28	10	15.61	1	16.10	15.70	9	707	1.27%
2023/03/27	50	15.65	41	15.87	16.05	9	689	1.30%
2023/03/24	0	0.00	5.8	15.19	15.15	-5.8	653	-0.89%
2023/03/22	0	0.00	1	15.15	15.20	-1	661	-0.15%
2023/03/21	1	15.20	0	0.00	15.15	1	670	0.15%
2023/03/20	1	15.00	0	0.00	15.10	1	698	0.14%
2023/03/17	0	0.00	1	14.50	14.50	-1	715	-0.14%
2023/03/09	0	0.00	0.8	15.35	15.10	-0.8	740	-0.11%
2023/02/24	0	0.00	10	14.75	14.70	-10	771	-1.30%
2023/02/22	0	0.00	0.8	15.00	15.05	-0.8	774	-0.10%
2023/02/13	1.9	14.65	0	0.00	14.70	1.9	875	0.21%
2023/02/10	4	14.75	0	0.00	14.75	4	902	0.44%
2023/02/06	1	14.95	2	14.95	15.00	-1	970	-0.10%
2023/02/03	2	15.05	0	0.00	15.00	2	984	0.20%
2023/02/02	0	0.00	1.6	15.31	15.20	-1.6	982	-0.16%
2023/02/01	8	15.48	0	0.00	15.35	8	995	0.80%
2023/01/31	0	0.00	3	15.20	15.55	-3	1,005	-0.30%
2023/01/30	0	0.00	0.1	15.05	15.05	-0.1	1,030	0.00%
2023/01/16	0	0.00	1	14.90	14.90	-1	1,186	-0.08%
2023/01/13	2	14.98	0	0.00	14.90	2	1,235	0.16%
2023/01/05	0	0.00	5	15.43	15.40	-5	1,135	-0.44%
2023/01/04	5	14.88	5	15.39	15.45	0	1,091	0.00%
2023/01/03	0	0.00	0.8	14.30	14.45	-0.8	1,023	-0.08%
2022/12/21	0	0.00	1.6	14.16	14.30	-1.6	1,066	-0.15%
2022/12/13	6	14.65	8	14.59	14.55	-2	1,279	-0.16%
2022/12/12	6	15.00	6	14.85	14.75	0	1,352	0.00%
2022/12/09	9	14.57	2	14.68	14.40	7	1,516	0.46%
2022/12/05	2	14.35	0	0.00	14.25	2	1,889	0.11%
2022/11/29	0	0.00	10	14.20	14.20	-10	1,851	-0.54%
2022/11/28	10	14.00	0	0.00	14.10	10	1,845	0.54%
2022/11/25	3	14.33	3	14.28	14.10	0	1,838	0.00%
2022/11/24	1	13.90	1.1	13.85	13.90	-0.1	1,806	0.00%
2022/11/22	1	13.80	1	13.65	13.65	0	1,788	0.00%
2022/11/16	1	14.40	0	0.00	13.90	1	1,754	0.06%
2022/11/15	0	0.00	1	14.70	14.75	-1	1,716	-0.06%
2022/11/14	0	0.00	1	15.00	14.95	-1	1,702	-0.06%
2022/11/10	1	14.95	0	0.00	14.85	1	1,685	0.06%
2022/11/09	0	0.00	5	15.14	15.05	-5	1,671	-0.30%
2022/11/08	1	15.45	10	15.70	15.40	-9	1,662	-0.54%
2022/11/07	5	15.45	11	15.49	15.45	-6	1,638	-0.37%
2022/11/03	0	0.00	3	15.10	15.15	-3	1,582	-0.19%
2022/11/02	6	14.95	13	15.02	14.75	-7	1,566	-0.45%
2022/11/01	0	0.00	3	14.70	14.90	-3	1,551	-0.19%
2022/10/31	1	14.20	1	14.30	14.20	0	1,532	0.00%
2022/10/28	1	14.40	0	0.00	14.05	1	1,527	0.07%
2022/10/26	10	15.20	6	15.25	14.45	4	1,482	0.27%
2022/10/25	26	15.09	3	15.07	15.20	23	1,436	1.60%
2022/10/24	6	14.98	9	15.14	15.15	-3	1,372	-0.22%
2022/10/21	27	14.14	25	14.00	14.15	2	1,266	0.16%
2022/10/13	2	13.10	0	0.00	12.80	2	1,184	0.17%
2022/10/06	0	0.00	0.2	14.00	14.00	-0.2	1,156	-0.02%
2022/10/05	2	14.10	2	13.85	13.85	0	1,143	0.00%
2022/10/04	0	0.00	3	14.15	14.10	-3	1,133	-0.26%
2022/10/03	2	14.10	0	0.00	14.05	2	1,121	0.18%
2022/09/29	0	0.00	2.6	13.56	13.45	-2.6	1,103	-0.24%
2022/09/28	1	13.45	2	13.45	13.25	-1	1,098	-0.09%
2022/09/27	2	13.80	2	13.53	14.05	0	1,080	0.00%
2022/09/26	1	14.00	0	0.00	13.40	1	1,065	0.09%
2022/09/23	0	0.00	2.7	14.41	14.15	-2.7	1,046	-0.25%
2022/09/21	3.2	15.13	2	15.10	14.85	1.2	996	0.12%
2022/09/20	8.7	15.17	19	15.58	15.20	-10.3	907	-1.14%
2022/09/19	1	16.30	11	16.04	15.70	-10	831	-1.20%
2022/09/16	30	16.18	33	15.96	16.00	-3	744	-0.40%
2022/09/15	38	15.57	37.6	15.74	16.00	0.4	547	0.07%
2022/09/14	1	14.50	4.2	14.50	14.55	-3.2	320	-1.00%
2022/09/13	25	14.92	15	14.97	14.90	10	288	3.46%
2022/09/12	0	0.00	3.6	14.10	14.20	-3.6	145	-2.44%
2022/09/06	0	0.00	1	12.85	12.90	-1	145	-0.69%
2022/09/02	0	0.00	1	13.00	13.00	-1	152	-0.66%
2022/08/25	1	12.95	0	0.00	13.00	1	159	0.63%
2022/08/17	5	12.70	0	0.00	12.65	5	160	3.12%
2022/08/12	0	0.00	2	12.50	12.45	-2	165	-1.21%
2022/08/04	0	0.00	2	12.30	12.10	-2	163	-1.22%
2022/07/20	0	0.00	0.4	12.00	12.00	-0.4	196	-0.20%
2022/07/11	0.1	12.10	0	0.00	12.15	0.1	307	0.02%
2022/07/08	2	12.25	0	0.00	12.25	2	333	0.60%
2022/07/06	2	12.20	0	0.00	11.95	2	337	0.59%
2022/06/27	0	0.00	0.2	13.35	13.30	-0.2	342	-0.05%
2022/06/22	0	0.00	0.7	13.15	13.15	-0.7	342	-0.20%
2022/06/20	1	13.00	0	0.00	13.05	1	340	0.29%
2022/06/16	0	0.00	9	13.74	13.35	-9	342	-2.63%
2022/06/14	0	0.00	0	13.05	13.20	0	333	0.00%
2022/06/08	0	0.00	0.8	13.25	13.35	-0.8	337	-0.24%
2022/06/01	1	13.30	0	0.00	13.20	1	340	0.29%
2022/05/31	0	0.00	2.2	13.35	13.25	-2.2	337	-0.65%
2022/05/30	0	0.00	2	13.20	13.25	-2	337	-0.59%
2022/05/27	2	13.10	6	13.10	13.05	-4	337	-1.18%
2022/05/26	0	0.00	6	13.23	13.05	-6	337	-1.78%
2022/05/24	0	0.00	1.8	12.90	12.85	-1.8	334	-0.54%
2022/05/23	8	12.85	0	0.00	12.80	8	331	2.41%
2022/05/20	1	12.60	1.1	12.85	12.70	-0.1	326	-0.02%
2022/05/18	0	0.00	0.6	12.55	12.70	-0.6	325	-0.18%
2022/05/16	2	12.30	0	0.00	12.30	2	328	0.61%
2022/05/13	0	0.00	1	12.50	12.40	-1	329	-0.30%
2022/05/09	0	0.00	3	13.23	13.00	-3	317	-0.94%
2022/04/27	2	13.20	0	0.00	13.20	2	318	0.63%
2022/04/25	1	14.10	5	13.85	13.70	-4	308	-1.29%
2022/04/21	0	0.00	1	14.60	14.50	-1	302	-0.33%
2022/04/20	1	14.80	1	14.50	14.60	0	298	0.00%
2022/04/19	0	0.00	12	14.75	14.60	-12	289	-4.15%
2022/04/18	7	14.64	2	14.53	14.35	5	275	1.82%
2022/04/15	1.1	14.49	4	14.28	14.55	-2.9	243	-1.20%
2022/04/14	4	13.98	6.8	14.04	14.10	-2.8	221	-1.26%
2022/03/28	0	0.00	28	13.12	13.30	-28	203	-13.78%
2022/03/24	11	13.35	0	0.00	13.30	11	203	5.41%
2022/03/23	8	13.35	0	0.00	13.35	8	218	3.65%
2022/03/22	9	13.34	0	0.00	13.25	9	220	4.09%
2022/03/18	0	0.00	0.2	13.20	13.30	-0.2	219	-0.09%
2022/03/17	0	0.00	0.8	13.22	13.20	-0.8	230	-0.36%
2022/03/16	0	0.00	0.1	13.05	13.10	-0.1	235	-0.02%
2022/03/15	0	0.00	4	13.03	13.00	-4	236	-1.69%
2022/03/14	0	0.00	1	13.25	13.35	-1	230	-0.43%
2022/03/08	0	0.00	4	12.98	12.90	-4	243	-1.64%
2022/03/04	0	0.00	1	13.55	13.60	-1	240	-0.42%
2022/03/03	0	0.00	2	13.58	13.60	-2	246	-0.81%
2022/03/01	0	0.00	1	13.55	13.50	-1	255	-0.39%
2022/02/24	3.1	13.40	0	0.00	13.30	3.1	261	1.17%
2022/02/16	0	0.00	1	13.70	13.70	-1	304	-0.33%
2022/02/11	0	0.00	2	13.95	13.90	-2	311	-0.64%
2022/02/09	0	0.00	4	13.95	13.95	-4	316	-1.26%
2022/02/07	0.6	13.50	0	0.00	13.80	0.6	339	0.18%
2022/01/25	2	13.40	0	0.00	13.35	2	340	0.59%
2022/01/24	0	0.00	3	13.68	13.60	-3	344	-0.87%
2022/01/20	0	0.00	2.8	13.99	14.00	-2.8	341	-0.82%
2022/01/18	1	14.05	0.1	14.05	14.00	0.9	345	0.26%
2022/01/14	3	14.00	0	0.00	13.80	3	351	0.85%
2022/01/11	0	14.05	0	0.00	14.10	0	359	0.01%
2022/01/04	0.2	14.39	0	0.00	14.40	0.2	388	0.06%
2021/12/29	1	14.50	1	14.45	14.60	0	414	0.00%
2021/12/27	0.1	14.45	0	0.00	14.50	0.1	436	0.02%
2021/12/20	1	14.40	0	0.00	14.35	1	450	0.22%
2021/12/16	9.1	14.45	0	0.00	14.40	9.1	453	2.00%
2021/12/15	0	0.00	0.8	14.40	14.45	-0.8	455	-0.18%
2021/12/13	0	0.00	0.2	14.56	14.60	-0.2	458	-0.04%
2021/12/10	0	0.00	8.4	14.41	14.50	-8.4	449	-1.87%
2021/12/09	0	0.00	4	14.75	14.75	-4	450	-0.89%
2021/12/03	0.1	14.20	0	0.00	14.25	0.1	472	0.01%
2021/12/02	0.6	14.15	0.2	14.15	14.20	0.4	478	0.09%
2021/11/30	0.1	14.15	3	14.20	14.10	-2.9	493	-0.59%
2021/11/29	0.1	14.00	1	13.80	14.15	-0.9	501	-0.18%
2021/11/24	0.4	14.50	0	0.00	14.50	0.4	516	0.08%
2021/11/23	0.1	14.50	1	14.45	14.40	-1	523	-0.18%
2021/11/19	0.1	14.70	0	0.00	14.80	0.1	592	0.01%
2021/11/17	1	14.55	0	0.00	14.65	1	1,039	0.10%
2021/11/16	4.2	14.52	0	0.00	14.40	4.2	1,041	0.40%
2021/11/15	18	14.97	0	0.00	15.00	18	1,027	1.75%
2021/11/11	0	0.00	2	15.35	15.40	-2	1,052	-0.19%
2021/11/10	0	0.00	2	15.45	15.35	-2	1,054	-0.19%
2021/11/08	1	15.35	0	0.00	15.05	1	1,060	0.09%
2021/11/05	0	0.00	4	15.38	15.25	-4	1,068	-0.37%
2021/11/03	0	0.00	0.3	14.65	14.70	-0.3	1,060	-0.03%
2021/11/02	0.1	14.80	2.8	14.79	14.60	-2.7	1,063	-0.25%
2021/11/01	0	0.00	5.8	14.76	14.90	-5.8	1,070	-0.54%
2021/10/29	0	0.00	0.1	14.45	14.50	-0.1	1,074	-0.01%
2021/10/27	0	0.00	15	14.37	14.45	-15	1,093	-1.37%
2021/10/26	0	0.00	1	14.40	14.45	-1	1,104	-0.09%
2021/10/25	0.1	14.15	0	0.00	14.35	0.1	1,125	0.00%
2021/10/21	0.1	14.40	0	0.00	14.30	0.1	1,143	0.01%
2021/10/20	0	0.00	0.8	14.50	14.40	-0.8	1,149	-0.07%
2021/10/18	0.2	13.95	0	0.00	14.05	0.2	1,186	0.02%
2021/10/06	0	13.20	0	0.00	13.25	0	1,205	0.00%
2021/10/04	4	13.40	0	0.00	13.35	4	1,268	0.32%
2021/09/28	0	0.00	3	14.70	14.90	-3	1,313	-0.23%
2021/09/22	0	0.00	1	14.00	14.05	-1	1,465	-0.07%
2021/09/13	5	14.40	8	14.34	14.30	-3	1,598	-0.19%
2021/09/09	0	0.00	1	13.70	13.75	-1	1,658	-0.06%
2021/09/08	0	0.00	25	13.50	13.40	-25	1,690	-1.48%
2021/09/07	0	0.00	23	13.69	13.70	-23	1,850	-1.24%
2021/09/06	0	0.00	80	13.51	13.45	-80	1,934	-4.13%
2021/09/02	0	0.00	0.2	13.60	13.60	-0.2	2,019	-0.01%
2021/09/01	10.2	13.95	2	14.15	13.90	8.2	2,026	0.40%
2021/08/31	0	0.00	4	13.89	13.95	-4	2,020	-0.20%
2021/08/30	0	13.50	1	13.65	13.60	-1	2,042	-0.05%
2021/08/26	0	0.00	13	13.33	13.35	-13	2,079	-0.63%
2021/08/24	1	13.05	1	13.00	13.00	0	2,106	0.00%
2021/08/23	0	0.00	1	13.10	13.20	-1	2,155	-0.05%
2021/08/20	11	12.67	1	12.65	12.60	10	2,193	0.46%
2021/08/19	0	0.00	2	12.80	12.65	-2	2,198	-0.09%
2021/08/18	3	12.30	1	12.70	13.05	2	2,201	0.09%
2021/08/17	28	12.76	0	0.00	12.50	28	2,205	1.27%
2021/08/16	117	13.61	22	13.83	13.50	95	2,175	4.37%	大買/
2021/08/13	3	13.45	0.1	13.85	13.40	3	1,760	0.17%
2021/08/12	1	13.80	0.2	13.85	13.70	0.8	1,801	0.04%
2021/08/11	3	13.40	5.2	13.81	13.50	-2.2	1,946	-0.11%
2021/08/10	3	14.05	0	0.00	13.90	3	1,987	0.15%
2021/08/09	9	14.46	0.1	14.65	14.40	8.9	2,025	0.44%
2021/08/06	2	15.08	0	0.00	15.05	2	2,066	0.10%
2021/08/05	0.2	15.20	2	15.15	15.10	-1.8	2,162	-0.08%
2021/08/04	0	0.00	2	15.50	15.40	-2	2,229	-0.09%
2021/08/03	0	0.00	1	15.85	15.75	-1	2,344	-0.04%
2021/07/30	2	15.40	0	0.00	15.35	2	2,489	0.08%
2021/07/29	3	15.50	0	0.00	15.60	3	2,589	0.12%
2021/07/28	0.2	15.55	0	0.00	15.40	0.2	2,703	0.01%
2021/07/27	0.1	15.95	0	0.00	15.85	0.1	2,833	0.00%
2021/07/26	0	0.00	1	16.20	16.10	-1	2,910	-0.03%
2021/07/23	0.1	15.95	1	16.00	15.90	-0.9	3,024	-0.03%
2021/07/22	1.2	15.54	3	15.50	15.45	-1.8	3,211	-0.06%
2021/07/21	0	0.00	4	16.10	15.70	-4	3,397	-0.12%
2021/07/19	1	16.20	2	16.20	16.25	-1	3,603	-0.03%
2021/07/16	4	15.95	0	0.00	16.05	4	3,842	0.10%
2021/07/15	1.1	16.00	1	16.00	16.05	0.1	3,916	0.00%
2021/07/14	6.1	15.33	4	15.19	15.20	2.1	3,981	0.05%
2021/07/13	7.1	15.64	10	15.68	15.55	-2.9	4,091	-0.07%
2021/07/12	3.2	15.90	33	15.83	15.75	-29.8	4,213	-0.71%
2021/07/09	3.1	16.35	0	0.00	16.25	3.1	4,344	0.07%
2021/07/08	11	17.03	2	17.03	17.05	9	4,494	0.20%
2021/07/07	2	16.73	12	16.99	16.70	-10	4,949	-0.20%
2021/07/06	1.3	16.82	12	16.81	16.80	-10.7	5,032	-0.21%
2021/07/05	3.1	17.10	10	17.25	17.10	-6.9	5,103	-0.14%
2021/07/02	0.1	17.25	0	0.00	17.25	0.1	5,174	0.00%
2021/07/01	7	17.86	4	17.76	17.25	3	5,207	0.06%
2021/06/30	3	18.20	3.1	17.94	17.90	-0.1	5,214	0.00%
2021/06/29	3.3	17.85	3	17.83	17.95	0.3	5,196	0.00%
2021/06/28	44.1	17.68	12	17.42	17.80	32.1	5,153	0.62%
2021/06/25	0	0.00	2	17.05	16.85	-2	5,120	-0.04%
2021/06/24	0	0.00	3	17.05	17.05	-3	5,138	-0.06%
2021/06/23	0	0.00	7	16.64	16.65	-7	5,138	-0.14%
2021/06/22	0	0.00	22	16.93	16.85	-22	5,163	-0.43%
2021/06/21	1	16.60	1	16.65	16.40	0	5,185	0.00%
2021/06/18	5.1	17.18	5	17.24	17.00	0.1	5,292	0.00%
2021/06/17	11	18.06	10.1	17.75	17.70	1	5,543	0.02%
2021/06/16	25	18.03	27	17.72	18.25	-2	5,721	-0.03%
2021/06/15	20	17.94	55	17.77	18.30	-35	5,602	-0.62%
2021/06/11	22.1	16.74	14	16.64	16.65	8.1	5,554	0.14%
2021/06/09	1	15.85	2	15.60	15.70	-1	5,506	-0.02%
2021/06/07	0	0.00	2.1	16.07	15.95	-2.1	5,561	-0.04%
2021/06/04	13.1	16.58	10	16.60	16.45	3.1	5,641	0.05%
2021/06/03	18	16.36	3	16.35	16.35	15	5,631	0.27%
2021/06/02	3	16.18	1	16.30	16.10	2	5,646	0.04%
2021/06/01	11	16.05	0	0.00	16.25	11	5,651	0.19%
2021/05/31	6	16.20	0	0.00	16.20	6	5,684	0.11%
2021/05/28	2	16.15	8	16.15	16.00	-6	5,697	-0.11%
2021/05/27	2	15.58	0	15.80	15.55	2	5,722	0.03%
2021/05/25	1	15.50	3	15.67	15.50	-2	5,781	-0.03%
2021/05/24	5	15.40	4	15.29	15.30	1	5,784	0.02%
2021/05/21	2	15.20	3	15.32	15.40	-1	5,791	-0.02%
2021/05/20	3.4	15.78	2	15.35	15.00	1.4	5,820	0.02%
2021/05/19	26	15.79	13	16.05	15.95	13	5,796	0.22%
2021/05/18	1	15.15	2.3	14.87	15.15	-1.3	5,722	-0.02%
2021/05/17	2	13.80	5	14.42	13.80	-3	5,750	-0.05%
2021/05/14	11	15.48	3	15.43	15.30	8	5,725	0.14%
2021/05/13	16	15.64	59	15.12	15.10	-43	5,788	-0.74%
2021/05/12	4.1	16.09	16.2	16.10	15.95	-12.1	5,692	-0.21%
2021/05/11	4	17.96	24	17.92	17.70	-20	5,624	-0.36%
2021/05/10	24.4	19.39	46	19.58	19.10	-21.7	5,511	-0.39%
2021/05/07	23	19.87	27	19.61	20.05	-4	5,438	-0.07%
2021/05/06	53	20.72	23	21.22	19.95	30	5,368	0.56%
2021/05/05	39	21.08	92	20.87	20.65	-53	5,263	-1.01%
2021/05/04	39.5	19.89	21	20.18	20.15	18.5	5,150	0.36%
2021/05/03	59	21.98	13	22.35	21.65	46	5,018	0.92%
2021/04/29	48	21.93	25.8	22.07	22.55	22.2	4,942	0.45%
2021/04/28	52.1	22.79	66.3	22.71	22.45	-14.2	4,832	-0.29%
2021/04/27	65.2	22.25	35	22.25	21.80	30.2	4,651	0.65%
2021/04/26	12.1	21.09	33	21.25	21.60	-21	4,464	-0.47%
2021/04/23	40.3	20.46	25	20.21	19.95	15.3	4,357	0.35%
2021/04/22	72.1	21.13	91.7	21.23	20.50	-19.6	4,276	-0.46%
2021/04/21	31.2	19.48	21.6	19.58	19.75	9.5	4,032	0.24%
2021/04/20	23	19.36	34	19.36	19.25	-11	3,954	-0.28%
2021/04/19	79.3	19.33	25	19.43	19.20	54.3	3,897	1.39%
2021/04/16	47	19.08	35.2	19.22	19.25	11.8	3,795	0.31%
2021/04/15	84.1	18.49	65.8	18.36	18.55	18.3	3,664	0.50%
2021/04/14	80.2	17.59	47	17.46	18.05	33.2	3,520	0.94%
2021/04/13	205.2	17.73	570	17.95	17.35	-364.8	3,368	-10.83%	大買/大賣/鉅額交易
2021/04/12	41	16.55	66	16.36	16.55	-25	2,927	-0.85%
2021/04/09	27	16.64	11.1	16.30	16.70	15.9	2,864	0.56%
2021/04/08	10	16.63	3	16.60	16.70	7	2,814	0.25%
2021/04/07	4	15.73	6	15.75	15.80	-2	2,755	-0.07%
2021/04/06	30	15.50	3	15.57	15.55	27	2,753	0.98%
2021/04/01	0	0.00	2	15.23	15.20	-2	2,743	-0.07%
2021/03/31	1.1	15.29	12	15.15	15.30	-10.9	2,760	-0.39%
2021/03/30	0	0.00	1	14.95	14.95	-1	2,870	-0.03%
2021/03/29	11	14.95	3	14.80	14.95	8	2,884	0.28%
2021/03/26	3	14.80	1	14.75	14.75	2	3,012	0.07%
2021/03/25	70	14.78	0	0.00	14.70	70	3,255	2.15%
2021/03/24	2	14.68	10	14.65	14.70	-8	3,505	-0.23%
2021/03/23	18	15.10	16.4	15.32	14.95	1.6	3,467	0.05%
2021/03/22	346.4	16.86	100.1	17.04	16.15	246.3	3,367	7.31%	大買/鉅額交易
2021/03/19	112.1	15.73	84	15.87	16.15	28.1	3,085	0.91%	大買/
2021/03/18	71	14.63	0	0.00	14.70	71	2,892	2.45%
2021/03/17	60	14.27	1	14.40	14.40	59	2,867	2.06%
2021/03/16	0	0.00	40	14.27	14.30	-40	2,856	-1.40%
2021/03/15	1	14.40	0	0.00	14.35	1	2,873	0.03%
2021/03/12	4	14.35	10	14.25	14.35	-6	2,875	-0.21%
2021/03/11	0	0.00	4	14.34	14.45	-4	2,888	-0.14%
2021/03/10	26	14.65	4	14.35	14.20	22	2,882	0.76%
2021/03/09	11	14.04	1	14.10	13.90	10	2,833	0.35%
2021/03/05	1	13.85	0	0.00	13.60	1	3,066	0.03%
2021/03/04	1	13.95	18	13.94	13.90	-17	3,212	-0.53%
2021/03/03	2	13.58	0	0.00	13.85	2	3,231	0.06%
2021/03/02	6	13.83	31	14.07	13.55	-25	3,233	-0.77%
2021/02/25	11	13.55	12	13.55	13.45	-1	3,205	-0.03%
2021/02/22	0	0.00	1	13.15	13.10	-1	3,197	-0.03%
2021/02/18	41	12.85	0	0.00	13.00	41	3,167	1.29%
2021/02/05	10	11.50	0	0.00	11.50	10	3,041	0.33%
2021/02/04	1	11.55	2	11.58	11.70	-1	3,057	-0.03%
2021/02/03	0	0.00	0.6	11.15	11.15	-0.6	2,979	-0.02%
2021/01/29	0.2	10.70	0	0.00	10.80	0.2	3,418	0.01%
2021/01/27	0	0.00	5	11.02	11.05	-5	3,452	-0.14%
2021/01/18	0	0.00	1	11.00	11.30	-1	4,146	-0.02%
2021/01/12	0	0.00	1	11.75	11.70	-1	4,381	-0.02%
2021/01/11	0	0.00	1	12.45	12.35	-1	4,440	-0.02%
2021/01/08	0	0.00	2	12.85	12.70	-2	4,476	-0.04%
2021/01/06	1	12.90	0	0.00	12.60	1	4,665	0.02%
2021/01/05	1	13.50	21	13.65	13.30	-20	4,633	-0.43%
2021/01/04	26	13.53	0	0.00	13.45	26	4,628	0.56%
2020/12/29	10	13.60	105	13.62	13.30	-95	4,537	-2.09%	大賣/
2020/12/28	0	0.00	105	13.40	13.40	-105	4,491	-2.34%	大賣/鉅額交易
2020/12/25	4	13.60	1	13.80	13.60	3	4,458	0.07%
2020/12/24	3	14.13	4	13.89	13.60	-1	4,406	-0.02%
2020/12/22	4.3	13.73	6	13.39	12.70	-1.7	4,232	-0.04%
2020/12/21	8	14.14	14	14.28	13.95	-6	4,085	-0.15%
2020/12/18	20.3	13.64	179	13.98	14.00	-158.7	3,829	-4.14%	大賣/鉅額交易
2020/12/17	0	0.00	1	12.65	12.75	-1	3,538	-0.03%
2020/12/16	4	12.65	5	12.55	12.70	-1	3,535	-0.03%
2020/12/15	7	12.24	2	12.45	12.25	5	3,557	0.14%
2020/12/14	0	0.00	3	12.50	12.50	-3	3,551	-0.08%
2020/12/11	1	12.05	0	0.00	12.05	1	3,545	0.03%
2020/12/10	1	12.30	0	0.00	12.20	1	3,530	0.03%
2020/12/09	0	0.00	2	12.33	12.30	-2	3,520	-0.06%
2020/12/08	20	12.79	0	0.00	12.75	20	3,502	0.57%
2020/12/07	11	12.83	7	12.64	12.65	4	3,516	0.11%
2020/12/04	3	12.90	0	0.00	12.85	3	3,563	0.08%
2020/12/03	32	12.60	13	12.70	12.80	19	3,559	0.53%
2020/12/02	29	13.15	8	13.21	13.10	21	3,550	0.59%
2020/12/01	136	13.36	25	14.12	13.30	111	3,494	3.18%	大買/鉅額交易
2020/11/30	19	13.72	106	13.85	13.85	-87	3,306	-2.63%	大賣/
2020/11/27	5	12.49	0	0.00	12.60	5	3,150	0.16%
2020/11/26	60	12.12	2	12.35	12.25	58	3,087	1.88%
2020/11/25	0	0.00	1	12.20	11.95	-1	3,047	-0.03%
2020/11/24	0	0.00	0.5	11.60	11.65	-0.5	2,989	-0.02%
2020/11/23	35	11.65	0	0.00	11.75	35	2,984	1.17%
2020/11/19	5	11.50	0	0.00	11.50	5	2,990	0.17%
2020/11/17	0	0.00	3	11.20	11.10	-3	2,950	-0.10%
2020/11/10	3	11.55	3	11.70	10.80	0	2,978	0.00%
2020/11/09	0	0.00	2	11.55	11.50	-2	2,722	-0.07%
2020/11/06	52	11.84	2	11.90	11.80	50	2,685	1.86%
2020/11/04	0	0.00	11	11.80	11.80	-11	2,530	-0.43%
2020/11/03	0	0.00	3	12.00	12.00	-3	2,501	-0.12%
2020/10/30	2	12.20	32	12.25	12.15	-30	2,370	-1.27%
2020/10/29	19	12.34	19	12.43	12.25	0	2,303	0.00%
2020/10/28	33	12.12	4	12.16	12.10	29	2,197	1.32%
2020/10/27	11	12.21	0	0.00	12.00	11	2,111	0.52%
2020/10/26	83	12.12	150	11.86	11.90	-67	2,034	-3.29%	大賣/
2020/10/23	0	0.00	100	11.50	11.50	-100	1,735	-5.76%
2020/10/22	0	0.00	4	11.00	10.95	-4	1,670	-0.24%
2020/10/21	35	11.00	7	10.91	11.05	28	1,645	1.70%
2020/10/20	113	11.44	7	11.49	11.10	106	1,598	6.63%	大買/鉅額交易
2020/10/19	10	11.10	3	11.07	11.25	7	1,435	0.49%
2020/10/16	3	10.85	0	0.00	10.90	3	1,345	0.22%
2020/10/15	9	10.97	0	0.00	11.15	9	1,280	0.70%
2020/10/14	3	10.80	3	10.10	10.60	0	1,165	0.00%
2020/10/13	0	0.00	3	10.00	9.97	-3	1,059	-0.28%
2020/10/07	6	9.75	0	0.00	9.68	6	1,016	0.59%
2020/10/06	11	9.58	0	0.00	9.57	11	1,007	1.09%
2020/10/05	0	0.00	5	9.36	9.39	-5	1,005	-0.50%
2020/09/24	0	0.00	2	9.69	9.37	-2	1,027	-0.19%
2020/09/21	0	0.00	4	10.15	9.97	-4	1,011	-0.40%
2020/09/18	5	10.30	5	10.11	9.97	0	995	0.00%
2020/09/17	3	9.92	0	0.00	9.88	3	936	0.32%
2020/09/15	0	0.00	2	9.90	9.84	-2	916	-0.22%
2020/09/11	1	9.80	0	0.00	9.74	1	897	0.11%
2020/09/09	0	0.00	1	10.05	9.96	-1	845	-0.12%
2020/09/07	7	10.04	0	0.00	9.91	7	720	0.97%
2020/09/04	0	0.00	7	9.47	9.53	-7	663	-1.05%
2020/09/03	10	9.71	7	9.63	9.61	3	652	0.46%
2020/09/02	4	9.44	0	0.00	9.48	4	617	0.65%
2020/09/01	0	0.00	0	9.30	9.32	0	603	0.00%
2020/08/19	2	9.68	0	0.00	9.22	2	433	0.46%
2020/08/18	0	0.00	51	9.26	9.50	-51	369	-13.81%
2020/08/12	0	0.00	2	8.86	8.77	-2	274	-0.73%
2020/08/11	0	0.00	40	8.95	8.70	-40	263	-15.21%
2020/07/22	0	0.00	0.2	8.50	8.53	-0.2	255	-0.06%
2020/07/16	2	8.50	0	0.00	8.48	2	253	0.79%
2020/07/13	0	0.00	10	8.77	8.79	-10	248	-4.02%
2020/07/10	0	0.00	0	8.72	8.73	0	251	0.00%
2020/07/07	1	8.92	0	0.00	8.83	1	263	0.38%
2020/07/06	0	0.00	25	8.83	8.92	-25	258	-9.67%
2020/06/11	0	0.00	25	8.30	8.18	-25	245	-10.19%
2020/02/20	2	8.65	0	0.00	8.64	2	374	0.53%
2020/02/03	35	8.66	0	0.00	8.75	35	364	9.62%
2020/01/31	5	8.80	0	0.00	8.79	5	359	1.39%
2020/01/30	20	8.83	0	0.00	8.83	20	358	5.57%
2020/01/16	0	0.00	5	9.31	9.26	-5	357	-1.40%
2020/01/15	5	9.13	0	0.00	9.18	5	337	1.48%
2019/12/18	0	0.00	1	9.28	9.46	-1	333	-0.30%
2019/12/16	30	9.21	0	0.00	9.20	30	328	9.14%
2019/12/13	5	9.27	0	0.00	9.24	5	322	1.55%
2019/12/12	1	9.42	1	9.41	9.28	0	317	0.00%
2019/12/11	5	9.45	1	9.50	9.44	4	309	1.29%
2019/12/10	1	9.90	40	9.90	9.63	-39	298	-13.05%
2019/12/09	0	0.00	25	9.24	9.52	-25	216	-11.53%
2019/11/29	5	8.76	0	0.00	8.73	5	188	2.66%
2019/11/07	10	8.71	0	0.00	8.71	10	185	5.38%
2019/10/31	5	8.68	0	0.00	8.71	5	194	2.56%
2019/10/30	15	8.72	0	0.00	8.81	15	193	7.75%
2019/10/29	10	8.82	0	0.00	8.80	10	192	5.19%
2019/10/21	0	0.00	21	9.15	9.11	-21	164	-12.74%
2019/10/18	0	0.00	10	8.70	8.86	-10	138	-7.22%
2019/10/17	15	8.57	12	8.59	8.57	3	118	2.54%
2019/04/11	0	0.00	3	8.67	8.69	-3	132	-2.27%
2019/03/18	0	0.00	5	8.93	8.90	-5	116	-4.30%
2019/03/05	0	0.00	1	8.83	8.90	-1	119	-0.84%
2019/01/25	10	8.40	0	0.00	8.44	10	199	5.00%
2019/01/11	10	8.50	0	0.00	8.51	10	200	5.00%
2018/12/18	5	8.76	0	0.00	8.71	5	227	2.20%
2018/11/19	1	9.05	0	0.00	9.00	1	244	0.41%
2018/11/12	0	0.00	10	9.32	9.30	-10	237	-4.21%
2018/10/05	10	8.70	0	0.00	8.77	10	172	5.80%
2018/10/04	2	8.91	0	0.00	8.90	2	169	1.18%
2018/08/15	10	8.73	0	0.00	8.78	10	309	3.24%
2018/08/01	0	0.00	1	9.10	9.15	-1	339	-0.29%
2018/07/30	0	0.00	5	9.14	9.05	-5	343	-1.45%
2018/07/27	0	0.00	5	9.19	9.16	-5	345	-1.45%
2018/06/29	20	9.43	0	0.00	9.50	20	1,371	1.46%
2018/06/27	10	9.51	0	0.00	9.42	10	1,374	0.73%
2018/06/20	0	0.00	10	9.70	9.70	-10	1,421	-0.70%
2018/06/11	0	0.00	16.3	9.87	9.88	-16.3	1,384	-1.18%
2018/06/07	0	0.00	10	9.80	9.73	-10	1,362	-0.73%
2018/06/05	10	9.77	0	0.00	9.74	10	1,369	0.73%
2018/06/04	2	9.91	0	0.00	9.86	2	1,366	0.15%
2018/06/01	0	0.00	35	10.16	9.89	-35	1,356	-2.58%
2018/05/30	0	0.00	1	9.42	9.40	-1	1,322	-0.08%
2018/05/17	10	9.38	0	0.00	9.35	10	1,349	0.74%
2018/05/11	1	9.49	0	0.00	9.43	1	1,376	0.07%
2018/05/02	30	9.24	3	9.34	9.33	27	1,580	1.71%
2018/04/25	10	9.50	0	0.00	9.70	10	1,574	0.64%
2018/04/24	20	9.60	0	0.00	9.59	20	1,592	1.26%
2018/04/20	7	9.92	39	9.89	9.80	-32	1,599	-2.00%
2018/04/19	34	10.06	43	9.93	9.90	-9	1,609	-0.56%
2018/04/18	39	10.08	54	10.00	9.95	-15	1,623	-0.92%
2018/04/17	58	10.11	12	10.12	9.95	46	1,641	2.80%
2018/04/16	28	9.82	23	9.69	10.00	5	1,626	0.31%
2018/04/12	3	10.30	0	0.00	10.25	3	1,517	0.20%
2018/04/11	18	10.15	18	10.25	10.35	0	1,487	0.00%
2018/04/10	39	10.99	137	11.36	10.45	-98	1,405	-6.97%	大賣/
2018/04/09	88	10.08	17	10.32	10.50	71	931	7.63%
2018/04/02	0	0.00	5	9.34	9.43	-5	802	-0.62%
2018/03/28	5	9.18	5	9.39	9.21	0	773	0.00%
2018/03/23	19	9.01	19	8.97	9.09	0	733	0.00%
2018/03/12	20	9.20	0	0.00	9.25	20	722	2.77%
2018/02/06	15	9.32	0	0.00	9.00	15	755	1.98%
2018/01/26	8	10.45	8	10.25	10.35	0	686	0.00%
2018/01/25	25	10.73	10	10.23	10.45	15	664	2.26%
2018/01/19	0	0.00	5	9.97	9.83	-5	640	-0.78%
2018/01/18	5	9.81	0	0.00	9.81	5	650	0.77%
2018/01/15	0	0.00	4	9.96	9.99	-4	617	-0.65%
2018/01/11	7	9.99	8	9.97	9.87	-1	576	-0.17%
2018/01/05	0	0.00	2	9.34	9.35	-2	516	-0.39%
2018/01/04	2	9.28	0	0.00	9.33	2	518	0.39%