台達化 (1309)-永豐金-大園券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.70
漲跌
▼0.15
漲幅
-0.95%
成交量
513張
產業
上市塑膠類股
529人加入追蹤

立即追蹤
本地時間:13:30(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

台達化 (1309)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/12/11	20	15.83	1	15.65	15.85	19	3,285	0.58%
2024/12/10	0	0.00	2	16.55	16.10	-2	3,318	-0.06%
2024/12/09	2	16.20	0	0.00	16.20	2	3,324	0.06%
2024/12/06	0	0.00	1	15.70	15.75	-1	3,328	-0.03%
2024/11/28	0	0.00	1	15.95	16.00	-1	3,385	-0.03%
2024/11/26	1	16.35	1	16.75	16.35	0	3,459	0.00%
2024/11/25	1	16.50	0	0.00	16.55	1	3,464	0.03%
2024/11/22	1	16.35	0	0.00	16.20	1	3,504	0.03%
2024/11/19	10	16.70	1	16.80	16.75	9	3,639	0.25%
2024/11/18	1	16.90	0	0.00	16.90	1	3,633	0.03%
2024/11/15	1	16.70	0	0.00	16.70	1	3,624	0.03%
2024/11/14	3	16.53	0	0.00	16.45	3	3,618	0.08%
2024/11/13	6	17.02	0	0.00	16.90	6	3,606	0.17%
2024/11/12	11	17.17	50	17.10	17.15	-39	3,591	-1.09%
2024/11/11	4	17.82	0	0.00	17.70	4	3,573	0.11%
2024/11/08	50	18.45	1	18.35	18.25	49	3,564	1.37%
2024/11/07	0	0.00	45.2	19.00	19.15	-45.2	3,536	-1.28%
2024/11/06	45	18.65	0	0.00	18.55	45	3,502	1.28%
2024/11/01	0	0.00	1	18.50	18.65	-1	3,594	-0.03%
2024/10/30	1	18.50	1	18.40	18.15	0	3,626	0.00%
2024/10/29	9	18.57	0	0.00	18.15	9	3,653	0.25%
2024/10/28	0	0.00	10	18.90	18.95	-10	3,640	-0.27%
2024/10/25	1	18.55	0	0.00	18.65	1	3,643	0.03%
2024/10/24	13	18.70	0	0.00	18.55	13	3,671	0.35%
2024/10/23	1	19.05	0	0.00	18.75	1	3,705	0.03%
2024/10/22	1	18.45	2	18.58	18.65	-1	3,717	-0.03%
2024/10/21	0	0.00	1	18.95	18.90	-1	3,724	-0.03%
2024/10/17	0.1	18.65	6	18.70	18.65	-6	3,815	-0.16%
2024/10/16	7	18.46	7	18.51	18.20	0	3,853	0.00%
2024/10/15	6.1	18.59	10	18.65	18.40	-3.9	3,857	-0.10%
2024/10/14	2	18.55	2	18.90	19.00	0	3,913	0.00%
2024/10/11	0	0.00	1	18.75	18.60	-1	4,074	-0.02%
2024/10/09	4	18.88	102	19.32	18.65	-98	4,123	-2.38%	大賣/
2024/10/08	4	20.39	5	20.05	20.00	-1	3,978	-0.03%
2024/10/07	2	20.90	3	21.02	21.60	-1	3,883	-0.03%
2024/10/04	5	22.00	0	0.00	21.40	5	3,819	0.13%
2024/10/01	9	21.24	1	21.10	21.70	8	3,751	0.21%
2024/09/30	19	22.05	18	22.10	21.70	1	3,664	0.03%
2024/09/27	1	20.85	64	20.50	21.60	-63	3,151	-2.00%
2024/09/26	15	19.66	116	19.91	19.65	-101	2,975	-3.39%	大賣/鉅額交易
2024/09/25	3	19.48	657.2	19.53	19.75	-654.2	2,943	-22.22%	大賣/鉅額交易
2024/09/24	9	18.57	4	18.66	18.90	5	2,919	0.17%
2024/09/23	18	18.97	5	19.33	18.85	13	2,955	0.44%
2024/09/20	3	19.13	13	19.34	19.35	-10	2,970	-0.34%
2024/09/19	27	19.36	151	19.35	19.35	-124	3,011	-4.12%	大賣/鉅額交易
2024/09/18	113	19.91	63.3	20.12	19.60	49.7	3,161	1.57%	大買/
2024/09/16	188.3	19.82	80.1	19.82	19.50	108.3	3,256	3.32%	大買/鉅額交易
2024/09/13	65	18.94	72	18.92	19.20	-7	3,218	-0.22%
2024/09/12	2	18.28	21	18.37	18.50	-19	3,104	-0.61%
2024/09/11	0	0.00	7	17.87	17.80	-7	3,052	-0.23%
2024/09/10	12	16.71	0	0.00	16.50	12	3,012	0.40%
2024/09/09	30	16.00	0	0.00	16.50	30	2,992	1.00%
2024/09/06	10	16.00	0	0.00	16.00	10	2,966	0.34%
2024/09/05	19	16.17	6	16.00	15.95	13	2,959	0.44%
2024/09/04	30	16.59	4	16.58	16.35	26	2,945	0.88%
2024/09/03	29	17.65	10	17.70	17.40	19	2,925	0.65%
2024/09/02	22	18.02	0	0.00	17.85	22	2,925	0.75%
2024/08/30	66	18.39	2	18.38	18.20	64	2,918	2.19%
2024/08/29	197	18.19	3	18.15	18.40	194	2,906	6.68%	大買/鉅額交易
2024/08/28	279	18.04	51	17.89	18.05	228	2,833	8.05%	大買/鉅額交易
2024/08/27	0	0.00	50	18.00	18.10	-50	2,826	-1.77%
2024/08/26	64	18.56	40	18.01	17.90	24	2,826	0.85%
2024/08/23	83	18.10	70	17.88	18.10	13	2,780	0.47%
2024/08/22	229	18.04	18	17.96	18.15	211	2,717	7.76%	大買/鉅額交易
2024/08/16	0	0.00	6	17.60	17.30	-6	2,627	-0.23%
2024/08/12	0	0.00	5	16.95	16.95	-5	2,658	-0.19%
2024/08/08	5	16.20	0	0.00	16.05	5	2,651	0.19%
2024/08/06	7	15.54	0	0.00	16.05	7	2,626	0.27%
2024/08/05	10	16.45	0.3	16.13	16.10	9.7	2,597	0.37%
2024/08/02	8.3	17.90	0	0.00	17.80	8.3	2,554	0.32%
2024/07/31	4	18.20	0.1	18.40	18.25	3.9	2,486	0.16%
2024/07/30	4	18.40	0.2	18.70	18.70	3.8	2,465	0.16%
2024/07/29	0	0.00	0.4	19.15	19.00	-0.4	2,437	-0.02%
2024/07/26	0	0.00	2	19.05	18.75	-2	2,402	-0.08%
2024/07/23	0	0.00	1	19.20	19.15	-1	2,362	-0.04%
2024/07/22	8	18.60	0	0.00	19.00	8	2,327	0.34%
2024/07/19	30.1	19.09	0	0.00	19.15	30.1	2,299	1.31%
2024/07/18	20	19.68	2	20.15	19.80	18	2,235	0.81%
2024/07/17	0	0.00	50	19.70	19.70	-50	2,157	-2.32%
2024/07/16	53.1	19.40	0	0.00	19.35	53.1	2,101	2.53%
2024/07/12	1	19.60	12	19.48	19.60	-11	1,985	-0.55%
2024/07/11	0	0.00	16	18.59	18.90	-16	1,799	-0.89%
2024/07/10	0	17.55	0	0.00	17.50	0	1,707	0.00%
2024/07/08	0	0.00	2	18.00	17.90	-2	1,686	-0.12%
2024/07/05	7	17.78	0	0.00	17.85	7	1,636	0.43%
2024/07/02	11	17.94	0	0.00	17.85	11	1,594	0.69%
2024/07/01	0	0.00	1	17.30	17.30	-1	1,537	-0.07%
2024/06/28	0	0.00	0.1	17.70	17.60	-0.1	1,508	-0.01%
2024/06/27	6	17.85	6	17.85	17.55	0	1,467	0.00%
2024/06/26	0	0.00	10	18.55	18.45	-10	1,399	-0.71%
2024/06/25	1	18.60	4	18.74	18.90	-3	1,344	-0.22%
2024/06/24	99.1	19.01	80.1	19.00	19.00	19	1,247	1.52%
2024/06/21	12.1	17.17	1	18.15	18.10	11.1	1,024	1.08%
2024/06/20	7	16.49	0	0.00	16.70	7	803	0.87%
2024/06/19	0	0.00	4	15.25	15.20	-4	708	-0.56%
2024/06/12	1	15.15	0	0.00	15.20	1	729	0.14%
2024/06/11	10	15.45	0	0.00	15.35	10	729	1.37%
2024/06/05	0	15.35	0	0.00	15.20	0	729	0.00%
2024/05/30	3	16.03	0	0.00	15.95	3	742	0.40%
2024/05/28	0	0.00	1	15.70	15.85	-1	730	-0.14%
2024/05/24	1	15.35	0	0.00	15.35	1	722	0.14%
2024/05/21	1	16.00	0	0.00	15.90	1	715	0.14%
2024/05/17	0	0.00	20	16.25	16.30	-20	709	-2.82%
2024/05/16	0	0.00	0.1	15.75	15.75	-0.1	699	-0.01%
2024/05/14	16	15.95	17	15.76	15.70	-1	693	-0.14%
2024/05/10	2	15.30	0	0.00	15.25	2	650	0.31%
2024/05/08	0	0.00	1	15.00	15.05	-1	652	-0.15%
2024/05/03	5	15.45	0	0.00	15.35	5	701	0.71%
2024/04/24	10	15.30	0	0.00	15.30	10	701	1.42%
2024/04/22	0	15.30	0	0.00	15.45	0	729	0.00%
2024/04/08	1	15.50	0	0.00	15.60	1	678	0.15%
2024/03/25	0	0.00	2	15.40	15.40	-2	685	-0.29%
2024/03/20	2	15.15	0	0.00	15.15	2	700	0.29%
2024/03/15	0	15.45	0	0.00	15.20	0	687	0.00%
2024/03/06	10	16.30	0	0.00	16.25	10	640	1.56%
2024/03/05	2	16.15	0	0.00	16.20	2	642	0.31%
2024/02/27	2	16.80	0	0.00	16.75	2	617	0.32%
2024/02/23	1	17.05	0	0.00	17.05	1	616	0.16%
2024/02/15	1	16.25	0	0.00	16.30	1	562	0.18%
2024/01/29	2	16.75	2	16.90	16.90	0	530	0.00%
2024/01/26	2	16.05	0	0.00	16.05	2	486	0.41%
2024/01/18	3	15.03	0	0.00	15.00	3	454	0.66%
2024/01/17	0	15.70	0	0.00	15.30	0	436	0.01%
2024/01/16	0	15.90	0	0.00	15.75	0	421	0.00%
2024/01/15	1	16.15	0	0.00	16.10	1	406	0.25%
2024/01/10	0	16.25	0	0.00	16.15	0	470	0.00%
2023/12/29	3	16.50	0	0.00	16.45	3	473	0.63%
2023/12/28	0	0.00	0.1	16.50	16.40	-0.1	476	-0.02%
2023/12/25	0	16.60	0	0.00	16.40	0	465	0.00%
2023/12/22	0.8	16.75	0	0.00	16.70	0.8	458	0.18%
2023/12/21	1	16.90	0	0.00	16.85	1	448	0.22%
2023/12/20	1	16.90	0	0.00	17.05	1	440	0.23%
2023/12/15	1	17.00	0	0.00	17.10	1	420	0.24%
2023/12/06	0	17.35	0	0.00	17.25	0	412	0.01%
2023/12/01	0	17.15	0	0.00	17.25	0	415	0.01%
2023/11/27	0	0.00	12	17.15	17.10	-12	418	-2.87%
2023/11/24	0	0.00	1.1	17.20	17.20	-1.1	421	-0.25%
2023/11/14	0	16.30	0	0.00	16.35	0	420	0.01%
2023/11/08	0	0.00	11.6	16.85	16.85	-11.6	464	-2.49%
2023/11/06	0	0.00	0.2	17.00	17.00	-0.2	474	-0.04%
2023/11/03	0	0.00	0	17.00	17.00	0	473	0.00%
2023/10/31	0	0.00	0.2	17.00	16.50	-0.2	495	-0.05%
2023/10/30	0	0.00	0.6	16.93	16.90	-0.6	544	-0.11%
2023/10/27	0	0.00	1	16.85	16.80	-1	558	-0.18%
2023/10/25	0.1	16.90	0	0.00	16.95	0.1	581	0.01%
2023/10/18	2.2	16.48	0	0.00	16.75	2.2	595	0.36%
2023/10/12	0.1	17.35	0	0.00	17.45	0.1	573	0.01%
2023/10/05	0	17.30	0	0.00	17.15	0	583	0.00%
2023/09/21	0.1	17.95	0	0.00	17.80	0.1	626	0.02%
2023/09/19	0.1	18.35	10	18.20	18.20	-9.9	640	-1.55%
2023/09/18	0	0.00	1	18.40	18.35	-1	642	-0.16%
2023/09/13	0	0.00	3	18.25	18.25	-3	648	-0.46%
2023/09/11	3	18.45	0	0.00	17.90	3	659	0.45%
2023/09/07	0.1	17.60	0	0.00	17.45	0.1	641	0.01%
2023/09/01	0	0.00	6	17.48	17.60	-6	633	-0.95%
2023/08/30	6	17.38	0	0.00	17.50	6	646	0.93%
2023/08/29	0.1	17.20	0	0.00	17.20	0.1	648	0.01%
2023/08/28	1	17.05	7.1	17.12	17.10	-6.1	649	-0.94%
2023/08/21	1	17.30	0	0.00	17.20	1	651	0.16%
2023/08/18	0	17.55	0	0.00	17.45	0	649	0.00%
2023/08/17	2	16.98	0	0.00	17.30	2	649	0.31%
2023/08/15	0.1	17.95	0	0.00	17.85	0.1	627	0.02%
2023/08/14	2	18.40	0	0.00	18.35	2	609	0.33%
2023/08/02	60	20.90	0	0.00	20.30	60	578	10.36%
2023/08/01	20	20.30	1	20.25	20.30	19	531	3.57%
2023/07/31	20	20.00	0	0.00	20.05	20	528	3.78%
2023/07/28	0	19.80	0	0.00	19.65	0	512	0.00%
2023/07/27	3	19.67	0	0.00	19.65	3	513	0.58%
2023/07/26	0	19.85	0	0.00	19.75	0	508	0.00%
2023/07/14	0	19.70	0	0.00	19.50	0	501	0.00%
2023/07/13	1	19.50	0	0.00	19.40	1	499	0.20%
2023/07/11	0	0.00	3	19.75	19.95	-3	495	-0.61%
2023/07/10	0	0.00	1	19.65	19.75	-1	502	-0.20%
2023/07/07	0	0.00	2	19.60	19.65	-2	502	-0.40%
2023/07/05	0	0.00	1	20.10	20.10	-1	482	-0.21%
2023/07/04	0	20.30	1	20.35	20.25	-1	479	-0.21%
2023/06/16	4	20.30	0	0.00	20.40	4	512	0.78%
2023/06/14	0	20.10	0	0.00	20.15	0	510	0.00%
2023/06/12	0.8	20.35	0	0.00	20.15	0.8	528	0.14%
2023/06/08	0	20.30	0	0.00	20.20	0	546	0.00%
2023/06/07	0	0.00	11	20.40	20.30	-11	562	-1.96%
2023/06/06	0	0.00	10	20.40	20.35	-10	573	-1.74%
2023/06/05	1	20.30	0	0.00	20.35	1	584	0.17%
2023/05/19	2	20.00	0	0.00	19.95	2	678	0.29%
2023/05/18	1	19.95	0	0.00	20.05	1	692	0.14%
2023/05/12	2	19.63	0	0.00	19.60	2	715	0.28%
2023/05/11	2	19.63	0	0.00	19.60	2	728	0.28%
2023/05/05	0	0.00	1	20.05	20.05	-1	765	-0.13%
2023/05/04	0	20.40	0	0.00	20.35	0	793	0.00%
2023/05/03	2	20.70	0	0.00	20.60	2	841	0.24%
2023/04/28	2	21.08	0	0.00	21.10	2	875	0.23%
2023/04/26	0.3	20.50	0	0.00	20.70	0.3	872	0.04%
2023/04/20	1.4	20.73	0	0.00	20.75	1.4	917	0.16%
2023/04/19	0	0.00	1	20.95	20.95	-1	918	-0.11%
2023/04/14	0	0.00	2	21.50	21.45	-2	917	-0.22%
2023/04/13	0	0.00	58	21.65	21.50	-58	922	-6.29%
2023/04/10	0.1	21.50	0	21.50	21.45	0	953	0.00%
2023/03/31	10	21.25	20.4	21.20	21.20	-10.4	986	-1.05%
2023/03/29	0	0.00	0	21.35	21.25	0	1,020	0.00%
2023/03/28	1	21.25	0	0.00	21.25	1	1,049	0.10%
2023/03/24	0	21.20	1	21.10	21.15	-1	1,101	-0.09%
2023/03/23	10	21.10	0	0.00	21.15	10	1,182	0.85%
2023/03/21	51	21.50	1	21.40	21.45	50	1,193	4.19%
2023/03/17	0	0.00	9	21.63	21.75	-9	1,258	-0.71%
2023/03/16	0	21.60	13	21.40	21.25	-13	1,260	-1.03%
2023/03/14	1	21.90	2	22.05	22.10	-1	1,268	-0.08%
2023/03/13	2	21.85	0	0.00	22.20	2	1,302	0.15%
2023/03/10	3	22.50	0	0.00	22.45	3	1,319	0.23%
2023/03/07	10	22.90	6.1	22.85	22.85	4	1,629	0.24%
2023/03/06	0	0.00	2	23.20	23.20	-2	1,626	-0.12%
2023/03/03	1	23.05	0	0.00	23.00	1	1,603	0.06%
2023/03/01	1.4	22.70	0	0.00	22.60	1.4	1,598	0.09%
2023/02/24	1	22.90	0	0.00	23.10	1	1,596	0.06%
2023/02/13	1	22.20	0	0.00	22.40	1	1,596	0.06%
2023/02/09	1	22.85	0	0.00	22.80	1	1,576	0.06%
2023/02/08	3	23.35	0	0.00	23.20	3	1,562	0.19%
2023/02/06	2	23.35	0	0.00	23.35	2	1,542	0.13%
2023/02/03	0	0.00	11	23.10	23.10	-11	1,528	-0.72%
2023/02/02	1	23.50	1	23.10	23.40	0	1,511	0.00%
2023/02/01	1	23.15	0	0.00	23.40	1	1,475	0.07%
2023/01/16	0	0.00	3	22.30	22.10	-3	1,383	-0.22%
2023/01/13	13	22.63	3	22.55	22.50	10	1,374	0.73%
2022/12/23	2	22.10	2	22.20	22.20	0	1,262	0.00%
2022/12/22	4	21.70	2	22.05	22.30	2	1,263	0.16%
2022/12/21	1	21.40	0	0.00	21.20	1	1,243	0.08%
2022/12/15	3	22.25	3	22.70	22.90	0	1,168	0.00%
2022/12/13	3	21.65	3	22.05	22.00	0	1,072	0.00%
2022/12/09	0	22.18	24	22.00	22.05	-24	1,040	-2.31%
2022/12/08	1	20.95	0	0.00	20.85	1	979	0.10%
2022/12/05	0	0.00	1	22.55	22.35	-1	950	-0.11%
2022/12/01	3.6	22.13	0	0.00	22.25	3.6	891	0.40%
2022/11/28	0	19.90	0	0.00	19.90	0	547	0.00%
2022/11/17	0	0.00	1	20.25	20.30	-1	525	-0.19%
2022/11/16	4	20.43	0	0.00	20.20	4	520	0.77%
2022/11/14	1	20.60	1	20.60	20.80	0	498	0.00%
2022/11/10	1	20.20	1	20.20	20.20	0	467	0.00%
2022/11/09	1.4	20.69	1	20.40	20.45	0.4	471	0.08%
2022/11/08	1	20.45	0	0.00	20.40	1	477	0.21%
2022/10/20	1	19.35	0	0.00	20.75	1	623	0.16%
2022/10/13	2	19.10	0	0.00	18.80	2	631	0.32%
2022/10/05	0.1	21.50	0	0.00	21.30	0.1	632	0.01%
2022/09/30	0	0.00	1.5	21.58	21.55	-1.5	638	-0.23%
2022/09/27	0	0.00	0.2	20.65	20.65	-0.2	606	-0.03%
2022/09/22	0	21.25	0	0.00	21.50	0	615	0.00%
2022/09/08	0	0.00	1	22.20	22.15	-1	610	-0.16%
2022/09/06	1	21.80	0	0.00	21.80	1	601	0.17%
2022/08/31	2	22.58	0	0.00	22.60	2	603	0.33%
2022/08/23	0	0.00	2	22.60	22.60	-2	585	-0.34%
2022/08/18	2	23.15	0	0.00	22.85	2	587	0.34%
2022/08/17	0	0.00	2	23.15	23.15	-2	585	-0.34%
2022/08/11	2	23.10	2	23.00	23.10	0	574	0.00%
2022/08/10	2	22.43	0	0.00	22.70	2	567	0.35%
2022/08/08	0	0.00	2	21.55	21.80	-2	570	-0.35%
2022/08/04	12	21.96	15	21.83	21.85	-3	596	-0.50%
2022/08/03	3	22.90	0	0.00	22.80	3	581	0.52%
2022/08/02	3.2	23.33	0	0.00	23.15	3.2	593	0.54%
2022/08/01	1	23.65	0	0.00	23.80	1	611	0.16%
2022/07/25	0	0.00	30	28.40	28.35	-30	551	-5.44%
2022/07/20	0	0.00	1	28.15	28.00	-1	564	-0.18%
2022/07/19	0	0.00	1	27.75	27.75	-1	571	-0.18%
2022/07/15	0.1	27.10	0	0.00	27.00	0.1	572	0.01%
2022/07/14	0	0.00	2.5	27.06	27.00	-2.5	572	-0.44%
2022/07/12	0	0.00	1	26.20	25.70	-1	572	-0.17%
2022/07/07	1	26.35	0	0.00	26.50	1	577	0.17%
2022/07/06	2	27.00	0	0.00	26.30	2	582	0.34%
2022/06/27	0	0.00	2	29.45	29.60	-2	591	-0.34%
2022/06/20	2	28.73	0	0.00	28.20	2	612	0.33%
2022/06/15	0	0.00	0.1	29.85	29.80	-0.1	623	-0.01%
2022/06/14	1	29.15	11	29.12	29.55	-10	631	-1.59%
2022/06/08	0	30.20	0	0.00	30.10	0	713	0.00%
2022/06/01	0	0.00	7	29.75	29.75	-7	781	-0.90%
2022/05/31	0	0.00	11	29.25	29.50	-11	794	-1.38%
2022/05/27	0	0.00	5.7	28.80	28.80	-5.7	854	-0.67%
2022/05/24	0	0.00	1	28.65	28.40	-1	886	-0.11%
2022/05/23	1	29.20	0	0.00	28.85	1	890	0.11%
2022/05/20	0.2	28.65	1	28.55	28.65	-0.8	893	-0.09%
2022/05/16	0	0.00	1	27.70	27.85	-1	898	-0.11%
2022/05/12	6	27.04	0	0.00	26.60	6	890	0.67%
2022/05/11	2	27.95	0	0.00	28.00	2	871	0.23%
2022/05/10	1.1	28.39	2	27.60	28.70	-0.9	872	-0.10%
2022/05/09	18	28.70	0	0.00	28.70	18	858	2.10%
2022/05/05	0.9	30.95	0	0.00	30.95	0.9	841	0.11%
2022/05/03	0	31.00	0	0.00	30.90	0	853	0.00%
2022/04/25	0	31.55	5	32.20	31.50	-5	853	-0.58%
2022/04/15	2	32.45	0	0.00	32.25	2	876	0.23%
2022/04/13	0	32.60	0	0.00	32.60	0	931	0.00%
2022/04/11	2	32.95	0	0.00	33.00	2	927	0.22%
2022/03/25	7	34.30	0	0.00	34.30	7	952	0.73%
2022/03/16	0.1	33.60	0	0.00	33.50	0.1	957	0.01%
2022/03/15	0	34.00	0	0.00	33.95	0	944	0.00%
2022/03/14	0	0.00	1	33.85	34.40	-1	936	-0.11%
2022/03/09	1	31.60	0	0.00	32.00	1	895	0.11%
2022/03/08	5	31.68	0	0.00	31.70	5	897	0.56%
2022/03/04	0	0.00	1	33.95	33.95	-1	878	-0.11%
2022/03/03	2	34.50	0	0.00	34.50	2	889	0.22%
2022/03/02	3	33.88	0	0.00	34.05	3	884	0.34%
2022/02/24	5	32.80	0	0.00	32.90	5	917	0.55%
2022/02/23	0	0.00	0.1	33.85	33.70	-0.1	913	-0.01%
2022/02/17	0	0.00	2	34.05	34.10	-2	954	-0.21%
2022/02/14	0.1	34.10	0	0.00	33.80	0.1	1,003	0.01%
2022/02/11	4	34.20	0	0.00	34.10	4	1,028	0.39%
2022/02/07	0	0.00	1	33.45	34.00	-1	1,120	-0.09%
2022/01/25	1	32.90	0	0.00	32.85	1	1,168	0.09%
2022/01/21	1.7	33.36	1	33.45	33.30	0.7	1,197	0.06%
2022/01/17	0	0.00	2	33.55	33.55	-2	1,246	-0.16%
2022/01/14	0	0.00	1	33.65	33.70	-1	1,262	-0.08%
2022/01/12	0	0.00	4	33.70	33.90	-4	1,311	-0.31%
2022/01/07	2	34.70	5	35.33	34.55	-3	1,346	-0.22%
2022/01/04	1	34.10	0	0.00	34.20	1	1,398	0.07%
2022/01/03	0	0.00	0.2	34.30	34.30	-0.2	1,425	-0.01%
2021/12/27	1	34.00	3	33.90	33.85	-2	1,564	-0.13%
2021/12/24	1	33.90	0	0.00	33.95	1	1,638	0.06%
2021/12/22	0	0.00	1	34.00	33.90	-1	1,853	-0.05%
2021/12/17	1	33.40	0.2	33.55	33.40	0.8	2,144	0.04%
2021/12/14	1	33.55	0	0.00	33.50	1	2,280	0.04%
2021/12/13	0	0.00	3	33.85	33.85	-3	2,479	-0.12%
2021/12/09	7	34.25	0	0.00	34.10	7	2,523	0.28%
2021/12/07	0	0.00	10	34.00	34.00	-10	2,564	-0.39%
2021/12/03	1	33.75	0.5	33.80	33.85	0.5	2,592	0.02%
2021/12/01	1	33.80	16.5	33.80	33.90	-15.5	2,696	-0.57%
2021/11/26	2	34.70	0	0.00	34.65	2	3,003	0.07%
2021/11/25	0	0.00	3	35.95	35.55	-3	3,121	-0.10%
2021/11/24	3	35.50	0	0.00	35.50	3	3,155	0.10%
2021/11/23	14	35.17	0	0.00	35.10	14	3,188	0.44%
2021/11/22	1	35.05	30	34.85	35.05	-29	3,245	-0.89%
2021/11/19	1	34.70	0	0.00	34.70	1	3,272	0.03%
2021/11/18	1	34.30	2.1	34.40	34.70	-1.1	3,316	-0.03%
2021/11/17	0	0.00	1	34.45	34.45	-1	3,341	-0.03%
2021/11/16	1	34.75	33	34.75	34.50	-32	3,357	-0.95%
2021/11/12	3	35.25	0	0.00	35.15	3	3,394	0.09%
2021/11/09	2	35.00	0	0.00	35.00	2	3,449	0.06%
2021/11/08	0	0.00	1	35.30	35.15	-1	3,452	-0.03%
2021/11/05	2	35.13	0	0.00	35.20	2	3,478	0.06%
2021/11/04	30	35.35	10	35.65	35.30	20	3,491	0.57%
2021/11/03	1.1	35.54	1	35.40	35.70	0.1	3,536	0.00%
2021/11/01	0	0.00	3.6	34.53	34.60	-3.6	3,697	-0.10%
2021/10/29	1	34.55	2	34.65	34.60	-1	3,703	-0.03%
2021/10/28	2	34.98	0	0.00	34.80	2	3,703	0.05%
2021/10/27	1	35.00	0	0.00	35.15	1	3,710	0.03%
2021/10/25	4	35.38	0	0.00	35.45	4	3,728	0.11%
2021/10/21	1	35.40	2	36.25	36.25	-1	3,779	-0.03%
2021/10/20	6	36.23	0	0.00	35.70	6	3,770	0.16%
2021/10/18	0	0.00	1	36.20	36.20	-1	3,832	-0.03%
2021/10/15	0	0.00	12.3	35.42	35.50	-12.3	3,873	-0.32%
2021/10/14	1.3	35.19	22	35.15	35.10	-20.7	3,920	-0.53%
2021/10/13	1	36.55	0	0.00	35.85	1	3,930	0.03%
2021/10/12	1	36.90	2.2	37.20	36.45	-1.2	3,952	-0.03%
2021/10/08	3	36.90	4.5	36.69	36.35	-1.5	3,984	-0.04%
2021/10/07	0	0.00	4.1	36.60	36.70	-4.1	4,052	-0.10%
2021/10/05	1.2	35.32	0	0.00	36.10	1.2	4,150	0.03%
2021/09/30	0.3	39.45	24	39.43	39.30	-23.7	4,319	-0.55%
2021/09/29	0	0.00	3	40.53	39.05	-3	4,443	-0.07%
2021/09/28	7	40.12	0	0.00	40.25	7	4,589	0.15%
2021/09/27	1	40.05	20	39.45	40.05	-19	6,262	-0.30%
2021/09/24	20	38.70	1	38.80	38.70	19	6,789	0.28%
2021/09/23	1	38.45	3	37.80	38.40	-2	6,843	-0.03%
2021/09/17	0	0.00	17	38.25	38.30	-17	7,159	-0.24%
2021/09/16	35	39.04	17	38.94	38.55	18	7,213	0.25%
2021/09/15	2	37.30	0	0.00	37.55	2	7,101	0.03%
2021/09/14	0	0.00	2	37.35	37.25	-2	7,219	-0.03%
2021/09/13	3	37.43	0	0.00	37.35	3	7,382	0.04%
2021/09/10	2	36.50	0	0.00	37.30	2	7,414	0.03%
2021/09/09	5	36.35	1	36.25	36.10	4	7,455	0.05%
2021/09/06	2	36.58	0	0.00	36.50	2	7,650	0.03%
2021/09/03	3	38.42	0	0.00	38.20	3	7,590	0.04%
2021/09/02	9	38.47	0	0.00	38.25	9	7,636	0.12%
2021/09/01	16	44.90	0	0.00	44.95	16	7,560	0.21%
2021/08/31	12	45.28	6	45.19	45.30	6	7,477	0.08%
2021/08/30	2	44.35	0	0.00	44.45	2	7,440	0.03%
2021/08/27	0	0.00	18	44.48	44.50	-18	7,490	-0.24%
2021/08/25	1	43.50	1	43.25	43.25	0	7,977	0.00%
2021/08/24	11	43.10	0	0.00	42.95	11	8,005	0.14%
2021/08/19	0	0.00	1	41.25	40.80	-1	8,214	-0.01%
2021/08/16	1	41.85	2	41.85	41.55	-1	8,631	-0.01%
2021/08/13	1	43.10	0	0.00	42.95	1	8,753	0.01%
2021/08/11	2	43.60	0	0.00	42.95	2	8,954	0.02%
2021/08/10	1	43.70	0	0.00	43.60	1	9,086	0.01%
2021/08/09	0	0.00	29	44.44	44.55	-29	9,176	-0.32%
2021/08/06	13	45.29	2	45.50	45.50	11	9,222	0.12%
2021/08/05	1	44.50	1	43.95	44.45	0	9,236	0.00%
2021/08/02	0	0.00	1	43.60	43.55	-1	9,557	-0.01%
2021/07/30	2	43.40	0	0.00	43.20	2	9,841	0.02%
2021/07/28	1	42.85	2	43.15	43.10	-1	10,160	-0.01%
2021/07/27	4	43.75	16	43.64	43.55	-12	10,340	-0.12%
2021/07/26	3	44.05	0	0.00	44.00	3	10,512	0.03%
2021/07/23	11	44.40	1	44.40	44.25	10	10,673	0.09%
2021/07/21	1	43.55	0	0.00	43.25	1	10,798	0.01%
2021/07/20	5	44.34	13	44.20	44.20	-8	10,879	-0.07%
2021/07/19	3	44.48	0	0.00	45.20	3	11,104	0.03%
2021/07/15	17	45.20	1	45.25	45.25	16	11,722	0.14%
2021/07/14	2	43.80	0	0.00	43.90	2	12,111	0.02%
2021/07/13	18	44.95	6	44.68	44.30	12	12,726	0.09%
2021/07/12	32	44.77	2	44.83	44.80	30	13,355	0.22%
2021/07/09	1	44.65	3	44.80	44.65	-2	13,671	-0.01%
2021/07/08	10	44.90	1	45.00	45.10	9	13,983	0.06%
2021/07/07	13	44.87	1	45.70	45.05	12	14,448	0.08%
2021/07/06	11	45.74	7	46.19	45.95	4	14,783	0.03%
2021/07/05	10	45.95	40	46.64	46.05	-30	14,956	-0.20%
2021/07/02	107	49.49	144	50.80	45.80	-37	14,776	-0.25%	大買/大賣/
2021/07/01	35	45.45	14	47.17	47.95	21	13,110	0.16%
2021/06/30	1	43.60	3	43.55	43.60	-2	12,576	-0.02%
2021/06/29	4	43.09	15	43.26	43.30	-11	12,590	-0.09%
2021/06/28	2	43.18	10	43.50	44.00	-8	12,482	-0.06%
2021/06/25	10	42.00	18	42.46	42.45	-8	12,394	-0.06%
2021/06/24	4	41.66	1	42.00	42.30	3	12,493	0.02%
2021/06/23	15	41.22	0	0.00	41.00	15	12,553	0.12%
2021/06/22	7	41.96	5	42.85	41.30	2	12,765	0.02%
2021/06/21	2	41.45	0	0.00	41.30	2	12,706	0.02%
2021/06/18	1	42.05	0	0.00	42.10	1	12,841	0.01%
2021/06/16	2	43.73	20	43.19	42.70	-18	12,972	-0.14%
2021/06/15	5	41.96	0	0.00	42.00	5	12,942	0.04%
2021/06/11	0	0.00	2	42.30	42.25	-2	13,107	-0.02%
2021/06/10	12	41.50	2	41.80	42.15	10	13,591	0.07%
2021/06/09	2	42.95	6	42.92	42.45	-4	13,920	-0.03%
2021/06/08	10	42.95	2	43.60	42.90	8	14,453	0.06%
2021/06/07	3	43.18	17	43.06	43.50	-14	15,409	-0.09%
2021/06/04	8	43.75	10	44.10	43.75	-2	16,332	-0.01%
2021/06/03	3	43.93	15	44.23	44.25	-12	18,370	-0.07%
2021/06/02	26	43.82	9	43.82	42.95	17	19,276	0.09%
2021/05/31	13	42.03	25	41.89	41.35	-12	19,651	-0.06%
2021/05/28	25	40.77	10	40.85	40.85	15	19,608	0.08%
2021/05/27	5	40.22	0	0.00	40.20	5	19,635	0.03%
2021/05/26	22	39.89	1	40.25	40.25	21	19,689	0.11%
2021/05/25	3	40.50	0	0.00	41.05	3	19,722	0.02%
2021/05/24	1	39.10	0	0.00	39.00	1	19,639	0.01%
2021/05/21	0	0.00	1	38.35	39.00	-1	19,825	-0.01%
2021/05/20	16	37.25	17	37.03	36.30	-1	19,784	-0.01%
2021/05/19	2	37.48	0	0.00	37.55	2	19,784	0.01%
2021/05/18	11	36.34	1	37.00	37.20	10	20,055	0.05%
2021/05/17	2	35.15	2	35.43	34.75	0	20,042	0.00%
2021/05/14	4	38.80	2	38.23	38.50	2	19,952	0.01%
2021/05/13	4	38.78	0	0.00	38.65	4	19,892	0.02%
2021/05/12	1	41.55	1	40.65	39.55	0	19,811	0.00%
2021/05/11	12	42.41	12	43.59	41.95	0	19,654	0.00%
2021/05/10	14	43.65	6	43.62	44.10	8	19,588	0.04%
2021/05/07	9	42.27	39	42.79	43.50	-30	19,564	-0.15%
2021/05/06	25	45.24	2	44.65	44.75	23	19,289	0.12%
2021/05/05	4	45.35	10	46.18	45.05	-6	19,100	-0.03%
2021/05/04	10	44.71	1	46.05	44.50	9	19,092	0.05%
2021/05/03	3	49.28	1	47.85	47.95	2	19,034	0.01%
2021/04/29	0	0.00	11	48.51	49.20	-11	19,030	-0.06%
2021/04/28	8	48.10	8	47.99	47.95	0	18,963	0.00%
2021/04/27	3	47.55	1.6	47.83	48.50	1.4	19,063	0.01%
2021/04/26	2	47.65	1	48.20	48.40	1	19,066	0.01%
2021/04/23	26	47.42	5	47.02	47.15	21	19,083	0.11%
2021/04/22	61	50.67	68	50.75	48.80	-7	19,032	-0.04%
2021/04/21	16.2	49.48	11	50.15	49.90	5.2	18,678	0.03%
2021/04/20	110	49.58	2	49.35	49.65	108	18,570	0.58%	大買/鉅額交易
2021/04/19	31.4	52.91	22	53.11	52.40	9.4	18,325	0.05%
2021/04/16	56	48.43	48	48.95	50.00	8	17,763	0.05%
2021/04/15	11	46.88	4	46.99	46.10	7	17,245	0.04%
2021/04/14	26	45.25	37	45.88	45.05	-11	17,195	-0.06%
2021/04/13	20	47.99	33	48.32	46.30	-13	17,161	-0.08%
2021/04/12	42	47.19	33.2	47.04	48.60	8.8	16,923	0.05%
2021/04/09	28	44.00	24	44.41	44.20	4	16,703	0.02%
2021/04/08	6	43.56	56	43.32	43.35	-50	16,842	-0.30%
2021/04/07	1	42.90	0	0.00	42.95	1	17,517	0.01%
2021/04/06	30	42.51	1	43.25	43.15	29	17,898	0.16%
2021/04/01	100	42.60	0	0.00	42.70	100	18,187	0.55%
2021/03/31	3	43.23	2	43.10	43.15	1	18,518	0.01%
2021/03/30	3	43.12	35	43.17	43.05	-32	18,956	-0.17%
2021/03/29	32	43.16	3	43.12	42.85	29	20,121	0.14%
2021/03/26	12	42.30	15	42.71	42.80	-3	20,874	-0.01%
2021/03/25	12	42.93	4	42.25	42.00	8	21,007	0.04%
2021/03/24	1	42.45	0	0.00	42.35	1	20,771	0.00%
2021/03/23	102	42.20	2	42.35	42.45	100	20,744	0.48%	大買/
2021/03/22	23	42.01	20	42.15	41.95	3	20,681	0.01%
2021/03/19	3	41.88	0	0.00	41.75	3	20,710	0.01%
2021/03/18	1	41.85	0	0.00	42.45	1	20,759	0.00%
2021/03/17	1	41.25	1	41.65	42.20	0	20,780	0.00%
2021/03/16	93	41.84	3	42.30	41.50	90	21,092	0.43%
2021/03/15	14	43.81	30	43.76	43.55	-16	20,709	-0.08%
2021/03/12	11	43.22	31	43.46	44.05	-20	20,462	-0.10%
2021/03/11	22	42.60	6	42.43	42.80	16	20,261	0.08%
2021/03/10	43	41.37	58	41.14	42.80	-15	19,780	-0.08%
2021/03/09	71	40.05	74	40.24	40.05	-3	18,868	-0.02%
2021/03/08	26	38.51	16.4	38.80	39.15	9.6	16,896	0.06%
2021/03/05	5	36.41	33	35.94	35.60	-28	15,950	-0.18%
2021/03/04	10	35.59	126	35.67	35.75	-116	15,661	-0.74%	大賣/鉅額交易
2021/03/03	1	34.50	37	34.91	34.85	-36	15,419	-0.23%
2021/03/02	12	34.14	12	34.08	34.00	0	15,463	0.00%
2021/02/26	6	34.75	28	35.08	34.85	-22	15,726	-0.14%
2021/02/25	22	34.64	32	34.93	34.95	-10	15,845	-0.06%
2021/02/24	11	35.54	11	34.88	34.25	0	16,025	0.00%
2021/02/23	3	34.93	41	34.96	35.15	-38	15,947	-0.24%
2021/02/22	15	34.32	4	34.25	34.55	11	15,792	0.07%
2021/02/19	9	34.52	16	34.35	34.55	-7	15,855	-0.04%
2021/02/18	20	34.44	55	34.65	34.70	-35	16,013	-0.22%
2021/02/17	0	0.00	6	32.35	32.15	-6	16,180	-0.04%
2021/02/04	2	31.50	0.1	31.05	31.05	1.9	16,406	0.01%
2021/02/03	1	31.25	1	31.35	31.15	0	16,650	0.00%
2021/02/01	1	30.25	2	30.05	30.50	-1	17,210	-0.01%
2021/01/29	23	30.84	20	29.70	29.70	3	17,497	0.02%
2021/01/27	0	0.00	5	30.95	31.00	-5	18,551	-0.03%
2021/01/26	10	31.30	5	31.57	31.05	5	18,896	0.03%
2021/01/25	13	31.66	13	31.81	31.95	0	19,041	0.00%
2021/01/22	2	30.00	7	30.49	31.35	-5	19,237	-0.03%
2021/01/21	4	29.13	5	29.65	29.30	-1	19,526	-0.01%
2021/01/20	52	30.03	4	29.76	29.50	48	20,497	0.23%
2021/01/19	14	31.19	1	31.70	31.15	13	21,554	0.06%
2021/01/18	3	30.72	4	31.20	31.10	-1	21,810	0.00%
2021/01/15	79	32.36	16	31.94	31.80	63	21,866	0.29%
2021/01/14	60	33.46	0	0.00	33.25	60	21,935	0.27%
2021/01/13	2	33.83	2	34.05	33.40	0	22,120	0.00%
2021/01/12	41	33.37	7	33.71	33.35	34	22,187	0.15%
2021/01/11	2	34.78	1	34.65	34.60	1	22,140	0.00%
2021/01/08	31	34.64	0	0.00	34.25	31	22,440	0.14%
2021/01/07	84	36.06	0	0.00	35.30	84	22,733	0.37%
2021/01/06	7	36.26	22.1	36.75	35.65	-15.1	23,222	-0.07%
2021/01/05	28	38.57	11	37.78	37.50	17	23,857	0.07%
2021/01/04	46.1	38.69	7	38.66	38.65	39.1	23,689	0.17%
2020/12/31	16	38.07	7	38.34	38.95	9	23,450	0.04%
2020/12/30	9	37.80	17	37.93	37.25	-8	23,107	-0.03%
2020/12/29	9	36.68	11	37.12	36.45	-2	22,535	-0.01%
2020/12/28	12	36.94	24	36.39	36.35	-12	22,158	-0.05%
2020/12/25	31	35.24	56	35.70	36.35	-25	21,785	-0.11%
2020/12/24	19	34.92	4	34.70	35.15	15	21,474	0.07%
2020/12/23	52	35.71	29	35.69	33.45	23	21,076	0.11%
2020/12/22	7	34.71	33	34.40	34.50	-26	20,146	-0.13%
2020/12/21	22	32.72	22	32.98	32.85	0	19,372	0.00%
2020/12/17	0	0.00	3	32.30	32.45	-3	19,375	-0.02%
2020/12/16	6	32.14	6	32.38	32.40	0	19,657	0.00%
2020/12/15	17	32.16	9	32.27	31.75	8	19,818	0.04%
2020/12/14	5	31.25	3	32.55	32.30	2	20,338	0.01%
2020/12/11	5	31.50	1	31.85	31.60	4	20,449	0.02%
2020/12/10	12	32.84	1	32.75	32.15	11	20,635	0.05%
2020/12/09	1	32.10	3	32.25	32.15	-2	20,586	-0.01%
2020/12/08	7	32.80	6	32.83	32.55	1	21,037	0.00%
2020/12/07	20	32.65	4	32.84	32.70	16	21,583	0.07%
2020/12/04	18	32.97	22	32.90	33.50	-4	22,154	-0.02%
2020/12/03	5	31.80	0	0.00	31.25	5	22,303	0.02%
2020/12/02	7	31.74	0	0.00	31.40	7	22,228	0.03%
2020/12/01	5	31.91	1	32.20	32.20	4	22,176	0.02%
2020/11/30	0	0.00	2	32.90	32.65	-2	22,216	-0.01%
2020/11/27	5	32.51	6	32.67	32.30	-1	22,515	0.00%
2020/11/26	0	0.00	3	32.98	32.55	-3	22,535	-0.01%
2020/11/25	2	32.58	24	32.70	32.45	-22	22,549	-0.10%
2020/11/24	2	31.85	13	32.44	31.75	-11	22,380	-0.05%
2020/11/23	12	31.00	1	31.45	32.20	11	22,259	0.05%
2020/11/20	7	30.65	2	30.55	30.90	5	22,041	0.02%
2020/11/19	2	30.70	0	0.00	30.40	2	22,566	0.01%
2020/11/18	0	0.00	12.1	30.73	31.00	-12.1	22,779	-0.05%
2020/11/17	3	29.40	13	30.03	30.20	-10	22,730	-0.04%
2020/11/16	27	29.57	12	29.34	29.75	15	22,701	0.07%
2020/11/13	26	31.21	14	31.28	31.20	12	22,305	0.05%
2020/11/12	10	30.75	0	0.00	30.95	10	22,659	0.04%
2020/11/11	1	32.10	6	31.90	31.80	-5	22,773	-0.02%
2020/11/10	7	31.81	8	31.01	30.90	-1	22,724	0.00%
2020/11/09	11	31.03	8	31.25	31.25	3	22,511	0.01%
2020/11/06	13	31.60	3	31.35	31.35	10	22,379	0.04%
2020/11/05	17	32.30	0	31.95	31.75	17	22,172	0.08%
2020/11/04	33	33.50	23	33.67	33.10	10	22,075	0.05%
2020/11/03	0	0.00	1	33.80	33.60	-1	21,318	0.00%
2020/11/02	4	31.86	4	31.75	31.60	0	21,087	0.00%
2020/10/30	10	33.60	15	32.93	32.50	-5	20,961	-0.02%
2020/10/29	17	33.33	31.1	33.74	33.85	-14.1	20,766	-0.07%
2020/10/28	108	33.93	86	33.69	33.20	22	20,324	0.11%	大買/
2020/10/27	39	32.83	50.1	33.96	34.65	-11.1	19,278	-0.06%
2020/10/26	5	31.75	13	31.42	31.50	-8	18,207	-0.04%
2020/10/23	0	0.00	1	31.05	30.90	-1	17,997	-0.01%
2020/10/22	5	31.25	0	0.00	30.45	5	17,960	0.03%
2020/10/21	23	30.28	52	30.57	30.95	-29	17,730	-0.16%
2020/10/20	2	30.80	1	30.40	30.45	1	17,517	0.01%
2020/10/16	3	30.97	8.2	32.10	30.10	-5.2	17,344	-0.03%
2020/10/15	8	32.04	4.1	32.47	30.90	3.9	17,050	0.02%
2020/10/14	26	31.05	22	31.27	31.95	4	16,593	0.02%
2020/10/13	17	29.61	12	30.24	29.55	5	15,906	0.03%
2020/10/12	0	0.00	1	27.85	27.80	-1	14,987	-0.01%
2020/10/07	0	0.00	5	28.10	27.65	-5	14,861	-0.03%
2020/10/06	20	28.28	9	28.50	28.40	11	14,839	0.07%
2020/10/05	2	26.75	0	0.00	27.05	2	14,703	0.01%
2020/09/30	5	26.55	5	26.45	26.55	0	14,791	0.00%
2020/09/28	5	27.50	5	27.50	27.50	0	15,472	0.00%
2020/09/25	16	27.55	20	27.38	26.40	-4	15,419	-0.03%
2020/09/24	5	27.81	3	27.95	27.70	2	15,135	0.01%
2020/09/23	10	28.91	5	28.35	28.30	5	15,035	0.03%
2020/09/21	5	29.56	1	29.68	29.10	4	14,664	0.03%
2020/09/18	5	31.10	1	31.54	31.00	4	14,332	0.03%
2020/09/17	18	31.95	9	32.11	31.95	9	14,149	0.06%
2020/09/16	6	30.58	40	30.73	30.40	-34	13,759	-0.25%
2020/09/15	31	29.85	0	0.00	31.15	31	13,807	0.22%
2020/09/14	14	28.90	13	29.06	29.30	1	13,517	0.01%
2020/09/11	15	30.52	19	30.65	29.30	-4	13,107	-0.03%
2020/09/10	34	30.69	33.8	31.07	31.50	0.3	12,607	0.00%
2020/09/09	126.2	29.50	94	29.88	30.55	32.2	12,076	0.27%	大買/
2020/09/08	11	28.15	37	28.45	28.60	-26	11,180	-0.23%
2020/09/07	6	26.00	0.1	26.00	26.00	5.9	10,581	0.06%
2020/09/04	3	23.70	4	23.75	23.65	-1	10,684	-0.01%
2020/09/02	4	23.58	15	23.61	23.45	-11	10,625	-0.10%
2020/09/01	0	0.00	3	22.38	22.30	-3	10,304	-0.03%
2020/08/31	11	22.03	9	22.11	22.40	2	10,346	0.02%
2020/08/28	4	21.90	0	0.00	21.85	4	10,377	0.04%
2020/08/27	2	22.25	0	0.00	21.80	2	10,482	0.02%
2020/08/26	8	21.84	15	21.60	21.75	-7	10,515	-0.07%
2020/08/25	11	22.98	4	22.75	22.10	7	10,587	0.07%
2020/08/24	2	21.80	10	21.90	22.00	-8	10,187	-0.08%
2020/08/21	10	20.36	5	20.00	20.00	5	10,028	0.05%
2020/08/20	5	20.05	5	20.00	20.00	0	9,935	0.00%
2020/08/19	3	20.60	0	0.00	20.65	3	9,834	0.03%
2020/08/18	5	21.95	2	21.10	21.00	3	10,016	0.03%
2020/08/17	5	19.83	6	20.60	20.60	-1	9,613	-0.01%
2020/08/14	3	19.10	7	19.02	18.75	-4	9,405	-0.04%
2020/08/13	6	18.49	3	18.53	18.45	3	9,558	0.03%
2020/08/11	17	18.69	3	18.22	18.25	14	9,587	0.15%
2020/08/10	1	18.50	0	0.00	18.10	1	9,579	0.01%
2020/08/04	0	0.00	9	16.37	16.40	-9	9,082	-0.10%
2020/07/31	0	0.00	1	15.80	16.00	-1	8,928	-0.01%
2020/07/30	0	0.00	65	15.42	16.05	-65	8,900	-0.73%
2020/07/29	58	15.48	0	0.00	15.50	58	8,733	0.66%
2020/07/28	7	14.37	2	14.58	14.10	5	8,578	0.06%
2020/07/27	5	15.26	0	0.00	15.20	5	8,421	0.06%
2020/07/24	3	15.75	0	0.00	15.60	3	8,369	0.04%
2020/07/23	0	0.00	27.1	16.07	16.20	-27.1	8,300	-0.33%
2020/07/22	13	16.06	0	0.00	16.20	13	8,190	0.16%
2020/07/21	1	16.25	4	16.31	16.40	-3	8,117	-0.04%
2020/07/20	0	0.00	3	15.68	15.80	-3	7,976	-0.04%
2020/07/17	4	16.00	30	16.33	15.80	-26	7,922	-0.33%
2020/07/16	0	0.00	0.6	16.10	16.15	-0.6	7,821	-0.01%
2020/07/14	0	0.00	1	15.70	15.75	-1	7,710	-0.01%
2020/07/13	0	0.00	1	16.20	16.25	-1	7,662	-0.01%
2020/07/10	8	15.31	36	15.62	15.30	-28	7,553	-0.37%
2020/07/09	20	15.98	5	16.13	15.75	15	7,460	0.20%
2020/07/08	60	16.71	0	0.00	16.60	60	7,293	0.82%
2020/07/07	0	0.00	20.2	16.20	16.60	-20.2	6,812	-0.30%
2020/07/06	0	0.00	8	15.02	15.10	-8	6,426	-0.12%
2020/07/03	0	0.00	3	15.00	14.80	-3	6,343	-0.05%
2020/07/02	0	0.00	1	15.00	14.85	-1	6,284	-0.02%
2020/07/01	0	0.00	1	14.50	14.50	-1	6,205	-0.02%
2020/06/29	2	14.45	1	14.45	14.60	1	6,158	0.02%
2020/06/24	3	14.73	1	14.75	14.70	2	6,128	0.03%
2020/06/23	8	15.26	4	14.78	14.60	4	6,037	0.07%
2020/06/22	6	15.57	8	15.61	15.65	-2	5,756	-0.03%
2020/06/19	1	14.40	1	14.55	14.25	0	5,450	0.00%
2020/06/18	1	14.60	2	14.70	14.55	-1	5,392	-0.02%
2020/06/17	1	15.05	5	14.89	14.95	-4	5,335	-0.07%
2020/06/16	2	15.10	10	15.01	15.00	-8	5,299	-0.15%
2020/06/15	9	14.51	10	14.40	14.30	-1	5,135	-0.02%
2020/06/12	4	14.24	2	14.13	14.55	2	5,064	0.04%
2020/06/11	8	14.71	1	14.60	14.50	7	4,968	0.14%
2020/06/10	5	14.50	0	0.00	14.90	5	4,834	0.10%
2020/06/09	7	14.79	7	14.83	14.55	0	4,786	0.00%
2020/06/08	10	15.22	0	0.00	15.10	10	4,639	0.22%
2020/06/05	2	14.80	7	14.99	15.30	-5	4,480	-0.11%
2020/06/04	18	14.58	1	15.15	14.60	17	4,284	0.40%
2020/06/03	2	14.73	4	14.81	15.10	-2	4,092	-0.05%
2020/06/02	7	14.35	6	14.10	14.00	1	3,795	0.03%
2020/06/01	7	13.64	10	13.85	13.90	-3	3,625	-0.08%
2020/05/29	7	13.30	15	13.32	13.85	-8	3,439	-0.23%
2020/05/28	0	0.00	9	12.94	13.40	-9	3,164	-0.28%
2020/05/27	5	12.55	16	12.57	12.55	-11	2,975	-0.37%
2020/05/26	17	12.85	10	12.85	12.85	7	2,919	0.24%
2020/05/25	11	13.15	0	0.00	12.75	11	2,767	0.40%
2020/05/22	7	12.21	1	12.30	12.35	6	2,415	0.25%
2020/05/21	6	12.22	1	12.25	12.35	5	2,298	0.22%
2020/05/20	15	11.60	11	11.55	12.30	4	2,124	0.19%
2020/05/19	11	11.58	94	11.62	11.65	-83	1,713	-4.84%
2020/05/18	1	10.85	0	0.00	10.60	1	1,430	0.07%
2020/05/15	0	0.00	65	10.56	10.80	-65	1,354	-4.80%
2020/05/14	10	9.98	10	10.10	10.10	0	1,206	0.00%
2020/05/13	10	9.99	32	10.11	10.40	-22	1,168	-1.88%
2020/05/08	30	10.30	0	0.00	10.05	30	1,096	2.74%
2020/05/06	0	0.00	1	9.86	9.91	-1	1,055	-0.09%
2020/05/05	0	0.00	20	9.67	9.78	-20	1,043	-1.92%
2020/04/24	20	9.18	0	0.00	9.17	20	1,025	1.95%
2020/04/17	0	0.00	6	9.17	9.11	-6	994	-0.60%
2020/04/15	0.1	9.17	0	0.00	9.17	0.1	1,001	0.01%
2020/04/13	7	9.00	0	0.00	9.12	7	1,018	0.69%
2020/04/10	0	0.00	11	8.89	8.91	-11	1,058	-1.04%
2020/04/09	20	8.55	0	0.00	8.57	20	1,064	1.88%
2020/04/08	10	8.52	0	0.00	8.52	10	1,071	0.93%
2020/03/18	0	0.00	2	7.67	7.66	-2	1,030	-0.19%
2020/03/13	20	8.07	20	8.30	8.31	0	1,001	0.00%
2020/02/26	5	9.51	1	9.50	9.51	4	928	0.43%
2020/02/21	0	0.00	10	9.66	9.64	-10	929	-1.08%
2020/02/20	1	9.63	2	9.69	9.66	-1	931	-0.11%
2020/02/19	10	9.56	0	0.00	9.69	10	934	1.07%
2020/02/14	1	9.68	0	0.00	9.68	1	977	0.10%
2020/02/11	1	9.60	0	0.00	9.62	1	992	0.10%
2020/02/07	1	9.81	0	0.00	9.81	1	991	0.10%
2020/02/03	10	9.75	0	0.00	9.88	10	994	1.01%
2020/01/30	2	10.15	3	10.10	9.98	-1	963	-0.10%
2020/01/17	78	10.80	0	0.00	10.80	78	930	8.38%
2020/01/14	1	11.00	0	0.00	10.85	1	948	0.11%
2020/01/03	0	0.00	10	11.45	11.60	-10	909	-1.10%
2019/12/30	0.5	11.30	0	0.00	11.35	0.5	884	0.06%
2019/12/25	0	0.00	2	11.40	11.35	-2	937	-0.21%
2019/12/19	10	11.30	0	0.00	11.25	10	1,016	0.98%
2019/11/29	0	0.00	2	10.90	10.80	-2	1,963	-0.10%
2019/11/28	0	0.00	1	10.85	10.80	-1	1,982	-0.05%
2019/11/26	1	10.85	0	0.00	10.80	1	2,010	0.05%
2019/11/21	10	10.85	0	0.00	10.85	10	2,017	0.50%
2019/11/19	0	0.00	3	10.75	10.80	-3	2,044	-0.15%
2019/11/08	0	0.00	3	11.45	11.45	-3	2,099	-0.14%
2019/11/06	0	0.00	14.2	11.38	11.40	-14.2	2,086	-0.68%
2019/11/05	0	0.00	1	11.60	11.45	-1	2,078	-0.05%
2019/11/04	0	0.00	2	11.40	11.55	-2	2,067	-0.10%
2019/10/22	0	0.00	2	11.40	11.40	-2	2,079	-0.10%
2019/10/21	1	11.35	0	0.00	11.35	1	2,076	0.05%
2019/10/17	10	11.10	0	0.00	11.15	10	2,035	0.49%
2019/10/16	1	11.05	0	0.00	11.10	1	2,051	0.05%
2019/10/15	1	11.05	0	0.00	11.10	1	2,041	0.05%
2019/10/14	0	0.00	11	11.07	11.10	-11	2,040	-0.54%
2019/10/09	3	11.00	4	11.05	10.95	-1	2,046	-0.05%
2019/09/26	10	11.35	0	0.00	11.35	10	2,005	0.50%
2019/09/25	2	11.40	0	0.00	11.35	2	1,995	0.10%
2019/09/24	0	0.00	1	11.55	11.50	-1	1,984	-0.05%
2019/09/19	1	12.05	0	11.95	11.95	1	1,839	0.05%
2019/09/18	5	12.20	18	12.30	12.35	-13	1,765	-0.74%
2019/09/17	15	12.05	0.2	11.95	12.00	14.8	1,591	0.93%
2019/09/16	1	12.15	3	12.15	12.15	-2	1,471	-0.14%
2019/09/10	0	0.00	1	11.10	11.10	-1	1,022	-0.10%
2019/09/09	2	11.00	10	10.95	10.95	-8	992	-0.81%
2019/09/05	2	11.05	10	11.18	11.05	-8	974	-0.82%
2019/09/04	0	0.00	1	11.10	11.10	-1	950	-0.11%
2019/09/02	2	10.85	0	0.00	10.90	2	932	0.21%
2019/08/30	4	10.80	0	0.00	10.75	4	911	0.44%
2019/08/26	0	0.00	2	10.50	10.55	-2	902	-0.22%
2019/08/22	0	0.00	2	10.75	10.75	-2	891	-0.22%
2019/08/16	2	10.60	0	0.00	10.70	2	1,005	0.20%
2019/08/15	0	0.00	5	10.40	10.50	-5	1,034	-0.48%
2019/08/14	2	10.45	0	0.00	10.55	2	1,073	0.19%
2019/08/12	0	0.00	2	10.10	9.98	-2	1,130	-0.18%
2019/07/11	0	0.00	3	10.70	10.65	-3	1,320	-0.23%
2019/07/10	0	0.00	1	10.60	10.65	-1	1,333	-0.08%
2019/07/05	10	10.85	0	0.00	10.85	10	1,343	0.74%
2019/06/25	7	10.64	0	0.00	10.55	7	1,387	0.50%
2019/06/24	10	10.60	2	10.60	10.70	8	1,384	0.58%
2019/06/21	4	10.55	0	0.00	10.50	4	1,364	0.29%
2019/06/17	1	10.30	0	0.00	10.30	1	1,389	0.07%
2019/06/13	4	10.23	0	0.00	10.20	4	1,388	0.29%
2019/05/31	0	0.00	12	10.55	10.55	-12	1,407	-0.85%
2019/05/24	12	11.16	6	11.20	11.20	6	1,272	0.47%
2019/05/22	1	11.25	0	0.00	11.10	1	1,240	0.08%
2019/05/21	1	11.05	2	11.13	11.10	-1	1,204	-0.08%
2019/05/16	11	10.80	0	0.00	10.80	11	1,060	1.04%
2019/04/26	12	10.35	0	0.00	10.35	12	848	1.41%
2019/04/25	2	10.40	0	0.00	10.30	2	843	0.24%
2019/04/19	0	0.00	5	10.40	10.45	-5	820	-0.61%
2019/04/18	1	10.45	0	0.00	10.40	1	825	0.12%
2019/04/17	10	10.50	0	0.00	10.45	10	843	1.18%
2019/04/11	3	10.75	0	0.00	10.80	3	831	0.36%
2019/04/09	7	10.80	0	0.00	10.85	7	780	0.90%
2019/03/19	0	0.00	9	10.21	10.25	-9	743	-1.21%
2019/03/08	0	0.00	10	9.99	10.10	-10	871	-1.15%
2019/02/20	0	0.00	20	10.55	10.55	-20	881	-2.27%
2019/02/12	0	0.00	2	9.95	9.99	-2	889	-0.22%
2019/01/29	2	9.94	0	0.00	9.94	2	917	0.22%
2019/01/28	22	10.05	0	0.00	10.05	22	920	2.39%
2019/01/09	10	9.96	0	0.00	9.91	10	1,221	0.82%
2019/01/04	1	9.29	10	9.25	9.26	-9	1,255	-0.72%
2018/12/21	2	9.98	0	0.00	9.94	2	1,450	0.14%
2018/12/17	2	10.45	0	0.00	10.45	2	1,707	0.12%
2018/12/04	1	11.00	0	0.00	10.80	1	1,746	0.06%
2018/11/23	2	10.40	0	0.00	10.35	2	1,785	0.11%
2018/11/07	5	11.25	0	0.00	11.25	5	2,082	0.24%
2018/10/19	1	10.80	9	10.79	10.90	-8	2,219	-0.36%
2018/10/18	1	11.30	0	0.00	11.15	1	2,198	0.05%
2018/10/11	1	12.00	0	0.00	11.90	1	2,143	0.05%
2018/10/02	0	0.00	20	14.74	14.70	-20	2,085	-0.96%
2018/10/01	0	0.00	1	14.70	14.60	-1	2,084	-0.05%
2018/09/27	22	14.64	5	14.60	14.40	17	2,078	0.82%
2018/09/26	5	14.50	0	0.00	14.60	5	2,070	0.24%
2018/09/25	0	0.00	15	14.60	14.60	-15	2,074	-0.72%
2018/09/21	15	13.92	0.5	14.35	14.45	14.5	1,969	0.73%
2018/08/24	0	0.00	4	14.60	14.30	-4	2,559	-0.16%
2018/08/16	12	14.88	10	14.80	14.80	2	3,392	0.06%
2018/08/14	12	15.19	0	0.00	15.30	12	4,084	0.29%
2018/08/13	1	14.50	0	0.00	14.40	1	4,141	0.02%
2018/07/18	1	14.25	0	0.00	14.40	1	5,094	0.02%
2018/07/13	0	0.00	1	15.00	15.25	-1	5,226	-0.02%
2018/07/11	0	0.00	1	15.00	15.00	-1	5,229	-0.02%
2018/07/06	1	14.50	0	0.00	14.75	1	5,393	0.02%
2018/07/05	1	14.85	0	0.00	14.80	1	5,390	0.02%
2018/06/20	0	0.00	2	14.90	15.20	-2	5,103	-0.04%
2018/06/19	1	15.30	0	0.00	15.05	1	5,069	0.02%
2018/06/15	4	15.78	0	0.00	15.70	4	5,048	0.08%
2018/06/14	1	15.95	0	0.00	16.20	1	5,022	0.02%
2018/06/11	0	0.00	6	16.25	15.80	-6	4,903	-0.12%
2018/06/05	2	16.08	0	0.00	16.05	2	5,007	0.04%
2018/06/04	0	0.00	20	16.40	16.55	-20	4,954	-0.40%
2018/05/31	1	16.80	10	17.10	16.50	-9	4,877	-0.18%
2018/05/30	1	16.25	0	0.00	16.90	1	4,793	0.02%
2018/05/29	7	16.76	3	16.60	16.55	4	4,731	0.08%
2018/05/28	12	16.88	12	16.63	17.00	0	4,667	0.00%
2018/05/25	3	17.32	4	17.23	17.30	-1	4,522	-0.02%
2018/05/24	39	17.68	23	17.49	17.50	16	4,428	0.36%
2018/05/23	0	0.00	8	16.80	17.20	-8	3,961	-0.20%
2018/05/22	3	16.22	6	16.20	15.65	-3	3,392	-0.09%
2018/05/18	22	15.64	24.1	15.32	15.30	-2.1	3,075	-0.07%
2018/05/17	12	14.78	0	0.00	14.85	12	2,781	0.43%
2018/05/16	0	0.00	2	14.50	14.75	-2	2,686	-0.07%
2018/05/11	10	13.90	0	0.00	13.95	10	2,546	0.39%
2018/05/09	2	13.80	22	13.81	13.65	-20	2,483	-0.81%
2018/05/08	5	13.55	0	0.00	13.60	5	2,339	0.21%
2018/04/25	10	12.51	10	12.41	12.50	0	2,600	0.00%
2018/04/23	0	0.00	1	13.05	12.80	-1	2,665	-0.04%
2018/04/20	23	12.95	20	13.30	13.20	3	2,674	0.11%
2018/04/18	0	0.00	4	12.55	12.50	-4	2,610	-0.15%
2018/04/17	0	0.00	1	12.70	12.65	-1	2,645	-0.04%
2018/04/16	5	13.00	0	0.00	12.95	5	2,672	0.19%
2018/04/12	0	0.00	5	12.55	12.50	-5	2,624	-0.19%
2018/04/09	0	0.00	2	12.20	12.20	-2	2,866	-0.07%
2018/03/21	2	11.95	0	0.00	11.95	2	4,399	0.05%
2018/03/19	0	0.00	1	12.10	11.95	-1	4,469	-0.02%
2018/03/14	0	0.00	5	12.15	12.15	-5	4,788	-0.10%
2018/03/13	4	12.24	4	12.28	12.25	0	5,044	0.00%
2018/03/09	10	11.88	0	0.00	11.70	10	5,147	0.19%
2018/03/08	0	0.00	1	12.30	12.35	-1	5,326	-0.02%
2018/03/05	0	0.00	1	13.05	12.75	-1	6,002	-0.02%
2018/03/01	4	13.15	0	0.00	13.35	4	6,067	0.07%
2018/02/27	0	0.00	8	13.60	13.25	-8	6,080	-0.13%
2018/02/26	0	0.00	4	13.60	13.65	-4	6,073	-0.07%
2018/02/23	10	13.65	0	0.00	13.65	10	6,113	0.16%
2018/02/22	4	13.25	0	0.00	13.35	4	6,166	0.06%
2018/02/21	5	13.30	0	0.00	13.40	5	6,232	0.08%
2018/02/12	4	12.65	4	12.85	13.00	0	6,287	0.00%
2018/02/08	4	12.90	5	12.75	12.90	-1	6,317	-0.02%
2018/02/07	0	0.00	10	12.65	12.70	-10	6,354	-0.16%
2018/01/30	0	0.00	11	14.10	13.85	-11	6,580	-0.17%
2018/01/29	1	14.55	0	0.00	14.50	1	6,585	0.02%
2018/01/26	11	14.51	6	14.48	14.60	5	6,523	0.08%
2018/01/25	28	14.09	6	14.07	14.20	22	6,373	0.35%
2018/01/24	0	0.00	1	13.80	13.75	-1	6,316	-0.02%
2018/01/23	0	0.00	1	13.60	13.75	-1	6,282	-0.02%
2018/01/22	1	13.40	0	0.00	13.65	1	6,257	0.02%
2018/01/19	4	13.85	17	13.56	13.60	-13	6,288	-0.21%
2018/01/18	2	13.90	0	0.00	13.80	2	6,204	0.03%
2018/01/12	11	15.00	0	0.00	14.80	11	5,999	0.18%
2018/01/08	5	15.15	0	0.00	15.10	5	5,839	0.09%
2018/01/05	1	15.30	0	0.00	15.25	1	5,820	0.02%
2018/01/04	1	15.45	0	0.00	15.20	1	5,797	0.02%
2018/01/02	0	0.00	3	15.20	15.20	-3	5,603	-0.05%