惠光 (6508)-國泰-敦南券商分點個股進出

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

惠光

(6508)

可現股當沖

股價
32.30
漲跌
▲0.25
漲幅
+0.78%
成交量
35張
產業
上櫃農業科技業類股
163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

惠光 (6508)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/24	4.2	32.41	1	32.20	32.05	3.2	89	3.58%
2024/05/23	2.3	32.76	1	32.45	32.50	1.3	89	1.44%
2024/05/22	3.1	32.87	0.6	33.00	32.85	2.5	88	2.83%
2024/05/21	4.2	32.82	1.1	32.90	32.80	3.1	89	3.47%
2024/05/20	0.7	33.10	0.2	33.11	32.80	0.6	88	0.65%
2024/05/17	2.2	33.17	2	33.15	33.10	0.2	88	0.23%
2024/05/16	0.4	33.03	2.3	32.97	33.00	-1.9	91	-2.08%
2024/05/15	1.4	32.78	0.2	32.91	32.70	1.3	91	1.39%
2024/05/14	3.2	32.86	0.2	32.80	32.70	3	91	3.27%
2024/05/13	2.5	32.80	1	32.75	32.80	1.5	91	1.60%
2024/05/10	0.2	32.42	4	32.38	32.40	-3.8	90	-4.16%
2024/05/09	0.5	32.45	0	0.00	32.20	0.5	90	0.50%
2024/05/08	0.5	32.28	0	0.00	32.10	0.5	89	0.57%
2024/05/07	0.7	32.21	0	33.45	32.15	0.7	89	0.82%
2024/05/06	1	32.14	0	0.00	31.95	1	89	1.15%
2024/05/03	2.1	32.13	8	32.00	32.00	-5.9	90	-6.55%
2024/05/02	0.9	32.06	0	32.00	31.95	0.9	91	0.93%
2024/04/30	2.3	32.03	0	0.00	32.00	2.3	92	2.43%
2024/04/29	3.1	32.03	0	0.00	31.80	3.1	92	3.37%
2024/04/26	0.4	32.06	0.2	32.02	31.85	0.1	92	0.12%
2024/04/25	0.6	32.06	0.1	32.00	31.90	0.5	91	0.49%
2024/04/24	1.4	32.07	1	31.95	31.95	0.4	92	0.45%
2024/04/23	0.9	32.17	0	0.00	31.95	0.9	92	0.94%
2024/04/22	1.1	32.36	4	32.24	32.00	-3	92	-3.19%
2024/04/19	14.2	32.61	6.5	32.47	32.35	7.7	91	8.34%
2024/04/18	3.9	32.49	3	32.30	32.55	0.9	90	1.03%
2024/04/17	2.8	31.97	0.2	32.00	32.00	2.7	88	3.02%
2024/04/16	8.5	31.82	3	31.85	31.60	5.5	88	6.28%
2024/04/15	2.5	32.08	1	32.10	32.05	1.5	89	1.71%
2024/04/12	1.3	32.04	33	32.00	32.10	-31.7	88	-35.75%
2024/04/11	6.6	32.08	2	32.00	32.05	4.6	88	5.14%
2024/04/10	1.8	32.18	0	0.00	32.10	1.8	88	2.04%
2024/04/09	0.5	32.07	1	32.00	32.05	-0.5	89	-0.57%
2024/04/08	4.2	31.92	2	31.90	31.90	2.2	88	2.45%
2024/04/03	6.9	31.89	0	0.00	31.80	6.9	92	7.47%
2024/04/02	5.6	31.89	0.5	31.95	31.80	5.1	92	5.52%
2024/04/01	8.4	31.88	2	32.02	31.85	6.4	94	6.80%
2024/03/29	14.3	31.93	2.9	32.00	31.95	11.4	93	12.20%
2024/03/28	12.4	32.01	3.1	32.02	31.90	9.2	92	10.01%
2024/03/27	3	32.09	7	32.10	32.00	-4	91	-4.45%
2024/03/26	4.4	32.23	0	0.00	32.05	4.4	90	4.83%
2024/03/25	1.5	32.34	3.7	32.22	32.20	-2.2	89	-2.46%
2024/03/22	1.4	32.20	1.1	32.17	32.15	0.3	89	0.31%
2024/03/21	2.8	32.25	1.2	32.17	32.15	1.6	89	1.84%
2024/03/20	6.2	32.15	0.3	32.25	32.10	5.9	90	6.49%
2024/03/19	14.3	32.10	5.1	32.20	32.10	9.2	90	10.09%
2024/03/18	20.1	32.84	4	32.80	32.45	16.1	88	18.19%
2024/03/15	33.5	33.29	9.3	33.33	33.10	24.3	86	28.20%
2024/03/14	5.6	33.52	0.7	33.50	33.30	4.9	83	5.84%
2024/03/13	5.2	33.88	1	34.00	33.80	4.2	80	5.16%
2024/03/12	2.8	34.12	2.1	34.11	34.00	0.8	80	0.97%
2024/03/11	0.9	34.00	0.1	34.36	33.95	0.8	80	0.99%
2024/03/08	13.2	34.13	1	34.01	33.95	12.2	77	15.63%
2024/03/07	3	34.22	0.1	34.43	34.15	2.9	78	3.73%
2024/03/06	2	34.36	0.3	34.45	34.30	1.6	79	2.07%
2024/03/05	1.7	34.32	2.1	34.29	34.20	-0.4	79	-0.47%
2024/03/04	0.9	34.55	0.3	34.52	34.35	0.6	80	0.74%
2024/03/01	3.5	34.50	0.2	34.50	34.40	3.3	79	4.15%
2024/02/29	3.1	34.25	1	34.20	34.20	2.1	78	2.64%
2024/02/27	1.7	34.35	2.6	34.24	34.20	-0.9	77	-1.15%
2024/02/26	0.4	34.38	0.1	34.40	34.20	0.3	78	0.42%
2024/02/23	3.8	34.20	0	0.00	34.15	3.8	77	4.86%
2024/02/22	1.5	34.21	0.1	34.40	34.25	1.4	79	1.78%
2024/02/21	2.7	34.19	0	34.30	34.15	2.7	78	3.37%
2024/02/20	2.8	34.37	0.3	34.38	34.20	2.4	79	3.07%
2024/02/19	2.1	34.19	0.1	34.15	34.15	2	79	2.48%
2024/02/16	1.4	34.03	0	0.00	34.00	1.4	77	1.80%
2024/02/15	4.2	33.94	0	34.00	33.85	4.2	77	5.43%
2024/02/05	1.8	33.96	1	33.95	33.85	0.8	76	1.06%
2024/02/02	3.4	34.04	0.7	34.19	34.00	2.7	76	3.53%
2024/02/01	2.4	34.17	0	0.00	34.10	2.4	76	3.13%
2024/01/31	1.9	34.13	1	34.21	34.05	0.9	77	1.10%
2024/01/30	4.2	34.07	1.1	34.22	34.20	3.1	77	4.01%
2024/01/29	0.5	34.21	1.1	34.07	34.10	-0.6	77	-0.76%
2024/01/26	0.8	34.18	0	0.00	34.05	0.8	77	1.07%
2024/01/25	2.5	34.15	0.2	34.20	34.00	2.3	78	2.92%
2024/01/24	1	34.16	3.2	33.97	34.05	-2.2	75	-2.90%
2024/01/23	3.2	33.99	2	34.03	33.95	1.2	75	1.62%
2024/01/22	2.5	34.09	0	0.00	33.95	2.5	75	3.35%
2024/01/19	4.8	34.09	1.6	34.00	33.95	3.2	75	4.32%
2024/01/18	2	33.87	3	33.85	33.90	-1	75	-1.29%
2024/01/17	1	34.20	16	33.97	33.95	-15	74	-20.18%
2024/01/16	1.4	34.42	0.4	34.45	34.25	1	74	1.39%
2024/01/15	1.7	34.48	1	34.50	34.35	0.7	74	0.92%
2024/01/12	0.8	34.55	0	0.00	34.50	0.8	75	1.08%
2024/01/11	3.2	34.51	0	0.00	34.40	3.2	76	4.18%
2024/01/10	1.3	34.82	0.3	34.80	34.65	1	75	1.31%
2024/01/09	3.4	34.84	2.1	34.70	34.85	1.2	77	1.60%
2024/01/08	2.1	34.97	2	34.90	34.90	0	75	0.04%
2024/01/05	3.9	34.99	2	35.00	34.85	1.9	75	2.49%
2024/01/04	1.9	34.96	1.9	34.85	34.80	0	76	0.05%
2024/01/03	7.7	34.77	5.2	34.84	34.75	2.5	76	3.33%
2024/01/02	5.4	34.92	1	34.75	34.90	4.4	75	5.79%
2023/12/29	28	34.67	12	34.70	34.70	16	74	21.38%
2023/12/28	0.8	34.20	2.1	34.03	34.00	-1.2	71	-1.74%
2023/12/27	2	34.05	3	34.05	34.05	-1.1	71	-1.50%
2023/12/26	0.4	34.22	0.1	34.25	34.05	0.3	68	0.47%
2023/12/25	1.8	34.12	0	0.00	34.00	1.8	68	2.67%
2023/12/22	2.1	34.17	0	0.00	34.00	2.1	69	2.99%
2023/12/21	0.3	34.34	0	0.00	34.15	0.3	68	0.37%
2023/12/20	1.8	34.17	0.4	34.20	34.15	1.4	68	2.06%
2023/12/19	2.5	34.12	0	0.00	34.20	2.5	68	3.66%
2023/12/18	2.9	34.06	0	0.00	34.05	2.9	68	4.29%
2023/12/15	1.9	34.02	1.3	33.99	33.95	0.5	68	0.79%
2023/12/14	2.2	33.94	1	33.95	33.85	1.2	66	1.84%
2023/12/13	2.9	34.11	3	33.90	33.90	-0.1	65	-0.13%
2023/12/12	2.2	34.25	0	0.00	34.10	2.2	64	3.36%
2023/12/11	2.8	34.39	1	34.35	34.15	1.8	63	2.89%
2023/12/08	7.2	34.52	1.1	34.60	34.40	6.1	63	9.64%
2023/12/07	0.4	34.51	0	0.00	34.45	0.4	62	0.60%
2023/12/06	0.6	34.51	0	0.00	34.45	0.6	63	0.92%
2023/12/05	4.8	34.71	0	34.70	34.50	4.8	62	7.69%
2023/12/04	0.3	34.68	1	34.70	34.70	-0.7	61	-1.08%
2023/12/01	0.1	34.56	0	0.00	34.40	0.1	59	0.22%
2023/11/30	0.4	34.33	2	34.15	34.35	-1.6	59	-2.68%
2023/11/29	1.2	34.12	0.3	34.30	34.10	0.9	58	1.60%
2023/11/28	1.7	34.20	2	34.15	34.15	-0.3	58	-0.46%
2023/11/27	1.5	34.15	0	34.27	34.10	1.5	57	2.59%
2023/11/24	3.2	34.13	1	34.05	34.15	2.2	58	3.75%
2023/11/23	2.2	34.12	0	0.00	34.15	2.2	58	3.85%
2023/11/22	13.1	34.30	5	34.22	34.20	8.1	58	13.79%
2023/11/21	1.6	34.24	7	34.26	34.20	-5.4	59	-9.00%
2023/11/20	0.4	34.36	2	34.20	34.20	-1.6	60	-2.72%
2023/11/17	2.4	34.13	0	0.00	34.15	2.4	60	3.96%
2023/11/16	0.5	34.06	7	34.00	34.00	-6.5	60	-10.82%
2023/11/15	1.1	33.86	0.2	33.97	33.95	0.9	60	1.50%
2023/11/14	1	33.66	2.1	33.60	33.85	-1	62	-1.61%
2023/11/13	0.5	33.77	3	33.75	33.60	-2.5	62	-4.05%
2023/11/10	2.1	33.60	2	33.68	33.60	0.1	62	0.23%
2023/11/09	5.9	33.57	0	0.00	33.60	5.9	64	9.11%
2023/11/08	1.4	33.70	0	0.00	33.60	1.4	68	2.00%
2023/11/07	1.1	33.61	0.1	33.68	33.60	0.9	73	1.29%
2023/11/06	0.5	33.73	1	33.55	33.60	-0.5	77	-0.62%
2023/11/03	1.3	33.39	0	0.00	33.45	1.3	79	1.64%
2023/11/02	2.2	33.39	1	33.45	33.35	1.2	79	1.54%
2023/11/01	1	33.50	0	33.50	33.45	1	79	1.24%
2023/10/31	0.6	33.66	0.1	33.75	33.35	0.5	82	0.60%
2023/10/30	0.2	33.73	1.5	33.60	33.55	-1.3	86	-1.48%
2023/10/27	0.1	33.70	0	0.00	33.60	0.1	87	0.15%
2023/10/26	0.2	33.65	0	0.00	33.50	0.2	90	0.25%
2023/10/25	0.2	33.69	0	0.00	33.60	0.2	92	0.16%
2023/10/24	0.3	33.52	0	0.00	33.50	0.3	96	0.35%
2023/10/23	1.1	33.61	0.2	33.60	33.30	0.9	98	0.89%
2023/10/20	0.4	33.56	0	0.00	33.30	0.4	103	0.37%
2023/10/19	0.4	33.67	1	33.65	33.60	-0.6	110	-0.57%
2023/10/18	0.1	33.87	0	0.00	33.75	0.1	144	0.06%
2023/10/17	1	33.99	2	34.00	33.75	-1	149	-0.67%
2023/10/16	1.3	34.07	0	0.00	33.90	1.3	157	0.85%
2023/10/13	0.5	34.11	0	0.00	33.90	0.5	168	0.31%
2023/10/12	0.3	34.13	1.1	33.91	33.95	-0.8	170	-0.44%
2023/10/11	2	33.80	3	33.80	33.80	-1	171	-0.57%
2023/10/06	4.1	33.80	0	0.00	33.80	4.1	176	2.30%
2023/10/05	1.6	33.82	2	33.78	33.75	-0.4	178	-0.20%
2023/10/04	0.4	33.90	5	33.65	33.65	-4.6	179	-2.58%
2023/10/03	1.4	34.03	0.9	34.10	33.90	0.4	180	0.25%
2023/10/02	0	34.32	0	0.00	34.00	0	183	0.01%
2023/09/28	0.1	34.70	0	0.00	34.00	0.1	186	0.06%
2023/09/27	0.2	34.30	0	0.00	34.05	0.2	187	0.08%
2023/09/26	1.3	34.08	0	0.00	34.00	1.3	188	0.67%
2023/09/25	2.2	34.36	0	0.00	34.30	2.2	189	1.16%
2023/09/22	2.1	34.06	0	0.00	34.05	2.1	190	1.12%
2023/09/21	6.1	34.00	3	34.10	34.05	3.1	191	1.63%
2023/09/20	3.1	34.36	4	34.35	34.35	-0.9	190	-0.48%
2023/09/19	0.3	34.72	0	34.85	34.55	0.3	193	0.14%
2023/09/18	0.1	34.80	1	34.85	34.75	-0.9	195	-0.47%
2023/09/15	0.1	34.75	2	34.60	34.85	-1.9	196	-0.99%
2023/09/14	0.1	34.78	1	34.55	34.75	-0.9	196	-0.48%
2023/09/13	2	34.53	2	34.70	34.45	0	197	0.01%
2023/09/12	0.2	34.37	0	0.00	34.25	0.2	197	0.09%
2023/09/11	0.2	34.39	1	34.35	34.25	-0.8	199	-0.40%
2023/09/08	0.2	34.40	10	34.33	34.35	-9.8	200	-4.87%
2023/09/07	3.4	34.34	0	0.00	34.30	3.4	202	1.69%
2023/09/06	4.2	34.37	0	0.00	34.40	4.2	204	2.06%
2023/09/05	1.3	34.57	3	34.45	34.55	-1.7	207	-0.82%
2023/09/04	5.3	34.23	0	0.00	34.25	5.3	207	2.54%
2023/09/01	0.3	34.19	1	34.00	34.00	-0.7	208	-0.33%
2023/08/31	0	34.25	0	0.00	34.05	0	209	0.02%
2023/08/30	0.3	34.15	0	0.00	33.90	0.3	212	0.15%
2023/08/29	0.7	34.08	0	0.00	33.95	0.7	214	0.32%
2023/08/28	0.1	33.82	0	0.00	33.50	0.1	216	0.06%
2023/08/25	2.8	33.74	0	0.00	33.60	2.8	217	1.28%
2023/08/24	0.9	34.12	3	33.93	33.85	-2.1	220	-0.94%
2023/08/23	6.1	34.22	2	34.13	34.10	4.1	219	1.85%
2023/08/22	4.5	34.47	3	34.27	34.20	1.5	220	0.69%
2023/08/21	2.3	34.58	2	34.78	34.55	0.3	221	0.16%
2023/08/18	11.3	34.59	9.1	34.90	34.55	2.2	222	0.99%
2023/08/17	3.1	34.09	0	0.00	34.10	3.1	220	1.39%
2023/08/16	0.9	34.01	5	33.76	33.80	-4.1	222	-1.85%
2023/08/15	2	33.89	0	0.00	33.75	2	223	0.88%
2023/08/14	4.4	33.31	4.1	33.29	33.30	0.2	224	0.10%
2023/08/11	4.1	34.57	2	34.43	34.05	2.1	222	0.94%
2023/08/10	9.5	35.06	1	35.00	35.00	8.5	216	3.91%
2023/08/09	2.3	35.45	0	0.00	35.25	2.3	213	1.07%
2023/08/08	5.8	35.64	2	35.60	35.55	3.8	213	1.79%
2023/08/07	0.3	35.97	0	35.90	36.00	0.2	219	0.11%
2023/08/04	1	35.65	6	35.84	36.10	-5	222	-2.25%
2023/08/02	6.1	35.93	3.1	35.41	35.45	3	226	1.33%
2023/08/01	3.2	35.40	0	0.00	35.40	3.2	222	1.45%
2023/07/31	3.6	35.54	6	35.72	35.35	-2.4	223	-1.06%
2023/07/28	5.5	35.70	2	35.65	35.60	3.5	221	1.60%
2023/07/27	4.2	35.85	3	35.38	36.00	1.2	219	0.54%
2023/07/26	3.4	35.37	11.3	35.37	35.30	-7.9	217	-3.64%
2023/07/25	7.6	35.48	4.8	35.51	35.55	2.8	215	1.31%
2023/07/24	7.8	35.89	2	36.30	36.05	5.8	212	2.74%
2023/07/21	40.1	37.25	36.4	37.54	36.35	3.6	206	1.76%
2023/07/20	4.8	35.42	1	35.45	35.45	3.8	175	2.13%
2023/07/19	17.1	37.83	1.1	37.83	37.60	16	171	9.33%
2023/07/18	5.7	37.93	7.7	38.05	37.50	-2	168	-1.22%
2023/07/17	5.4	37.44	2	37.50	37.55	3.4	165	2.03%
2023/07/14	0	0.00	2	37.25	37.30	-2	169	-1.18%
2023/07/13	5.2	36.98	0	0.00	37.05	5.2	180	2.86%
2023/07/12	1.5	37.09	6	37.02	37.00	-4.5	179	-2.53%
2023/07/11	2.2	37.11	1	37.01	37.30	1.1	180	0.62%
2023/07/10	16	36.82	0.1	37.15	36.90	15.9	180	8.85%
2023/07/07	2.1	37.27	0	0.00	37.10	2.1	180	1.16%
2023/07/06	0	37.85	0	0.00	37.65	0	179	0.02%
2023/07/05	2	37.78	10	37.80	37.75	-8	178	-4.47%
2023/07/04	3.1	37.79	0	0.00	37.75	3.1	181	1.70%
2023/07/03	5.5	37.95	1	37.85	37.90	4.5	182	2.48%
2023/06/30	0	0.00	0.1	38.00	37.85	-0.1	183	-0.06%
2023/06/29	0	38.20	0.2	38.17	37.90	-0.2	184	-0.08%
2023/06/28	0	0.00	2.2	38.03	38.00	-2.2	186	-1.18%
2023/06/27	0	38.40	2	38.30	38.00	-2	190	-1.03%
2023/06/26	1.1	37.96	0	38.90	38.10	1.1	191	0.59%
2023/06/20	0	0.00	1	37.85	37.95	-1	197	-0.51%
2023/06/19	3	37.93	2	37.88	37.80	1	202	0.49%
2023/06/16	5	37.83	0	0.00	37.80	5	208	2.39%
2023/06/15	3	37.72	6	37.95	37.75	-3	214	-1.39%
2023/06/14	2	37.95	0	0.00	38.05	2	215	0.93%
2023/06/13	0.1	38.24	1.5	37.73	37.65	-1.4	218	-0.64%
2023/06/12	1.1	37.77	0	0.00	37.70	1.1	219	0.49%
2023/06/09	1.2	38.00	0.2	38.00	38.20	1	218	0.46%
2023/06/08	0.2	38.06	3	37.90	37.95	-2.8	223	-1.27%
2023/06/07	9	37.78	0	0.00	37.80	9	231	3.89%
2023/06/06	0.2	38.00	1.2	37.92	37.70	-1.1	239	-0.44%
2023/06/05	1	37.94	2	37.88	38.00	-1	242	-0.40%
2023/06/02	1.2	37.23	11.1	37.37	37.55	-9.9	246	-4.01%
2023/06/01	0.5	37.09	1	37.00	37.20	-0.5	257	-0.20%
2023/05/31	12	36.85	1	36.75	36.85	11	276	3.99%
2023/05/30	3.2	37.01	0.3	37.19	36.85	2.9	281	1.02%
2023/05/29	1	37.10	1	37.20	37.20	0	301	0.00%
2023/05/26	2.1	37.17	0	0.00	37.15	2.1	306	0.68%
2023/05/25	0.1	37.75	1	37.60	37.45	-0.9	314	-0.30%
2023/05/24	1	37.65	0.2	37.80	37.65	0.8	322	0.24%
2023/05/23	4	37.83	0	0.00	37.70	4	330	1.21%
2023/05/22	7.1	37.47	2	37.58	37.75	5.1	349	1.45%
2023/05/19	5.1	37.30	0	0.00	37.15	5.1	349	1.46%
2023/05/18	4.1	37.27	1	37.35	37.20	3.1	349	0.87%
2023/05/17	2.1	37.21	0	0.00	37.25	2.1	353	0.60%
2023/05/16	6	37.29	1	37.15	37.30	5	352	1.42%
2023/05/15	3	36.82	2	37.00	37.00	1	354	0.28%
2023/05/12	2.2	36.82	1.2	36.71	37.00	0.9	355	0.26%
2023/05/11	4.3	36.79	1	36.71	36.60	3.3	356	0.93%
2023/05/10	5.4	37.43	15.3	37.50	37.45	-9.9	351	-2.82%
2023/05/09	4.1	38.20	2	38.70	38.05	2.1	348	0.59%
2023/05/08	0	38.95	1.4	38.86	38.90	-1.4	348	-0.40%
2023/05/05	1.3	39.01	2.3	39.00	38.95	-1.1	350	-0.31%
2023/05/04	3.1	38.90	0	0.00	39.00	3.1	350	0.88%
2023/05/03	0.1	39.50	2	38.93	38.85	-1.9	356	-0.53%
2023/05/02	10	38.96	4	39.00	38.95	6	361	1.66%
2023/04/28	1	38.85	4	39.00	38.80	-3	361	-0.83%
2023/04/27	1	39.00	7	38.91	38.80	-6	361	-1.66%
2023/04/26	1	38.00	0.1	38.18	38.45	0.9	360	0.25%
2023/04/25	4.2	38.45	5	39.02	38.25	-0.9	362	-0.23%
2023/04/24	0.1	38.75	0.8	38.15	38.70	-0.8	360	-0.21%
2023/04/21	4.4	38.35	0	0.00	38.15	4.4	362	1.23%
2023/04/20	17.6	38.88	5	38.82	38.70	12.6	360	3.50%
2023/04/19	22	39.98	7.3	39.85	39.60	14.7	353	4.17%
2023/04/18	6.2	40.35	19	40.11	40.05	-12.8	348	-3.67%
2023/04/17	1.5	39.67	5	39.84	39.70	-3.5	337	-1.04%
2023/04/14	0	0.00	5	39.55	39.55	-5	334	-1.50%
2023/04/13	0	0.00	3	39.55	39.55	-3	331	-0.90%
2023/04/12	0.1	39.45	1	39.70	39.75	-1	330	-0.29%
2023/04/11	2.9	39.44	2.1	39.48	39.45	0.8	330	0.25%
2023/04/10	4.1	39.52	6	39.59	39.60	-2	330	-0.59%
2023/04/07	11	39.69	3	39.45	39.45	8	331	2.41%
2023/04/06	0	0.00	1	39.50	39.50	-1	331	-0.30%
2023/03/30	1.2	39.30	0	0.00	39.20	1.2	332	0.36%
2023/03/29	1	39.36	1	39.15	39.15	0	333	0.00%
2023/03/28	3	39.72	0	0.00	39.40	3	342	0.88%
2023/03/27	5	39.90	6	39.93	39.95	-1	342	-0.29%
2023/03/24	0	0.00	1	39.55	39.55	-1	345	-0.29%
2023/03/23	6.2	39.64	1.1	39.44	39.60	5.1	345	1.48%
2023/03/22	3.1	39.87	3	40.03	39.80	0.1	343	0.02%
2023/03/21	0	0.00	7	39.72	39.90	-7	341	-2.05%
2023/03/20	3	39.32	2.9	39.24	39.70	0.1	338	0.03%
2023/03/17	2	38.83	1	39.05	38.90	1	340	0.29%
2023/03/16	3	38.83	2	38.88	38.65	1	344	0.30%
2023/03/15	3	39.12	2	39.20	39.30	1	348	0.29%
2023/03/14	0	38.90	3	38.62	39.10	-3	355	-0.83%
2023/03/13	0.6	38.83	7	38.65	38.75	-6.4	363	-1.75%
2023/03/10	6.5	39.10	0.1	39.40	39.05	6.4	368	1.74%
2023/03/09	10.2	39.96	2	39.98	39.90	8.2	371	2.21%
2023/03/08	4.1	40.56	0	0.00	40.35	4.1	391	1.04%
2023/03/07	2.1	40.50	9.2	40.51	40.40	-7.1	390	-1.82%
2023/03/06	0.1	40.47	4.2	40.40	40.40	-4	385	-1.05%
2023/03/03	7	40.41	25	40.15	40.30	-18	379	-4.74%
2023/03/02	11.2	39.41	23	39.72	39.40	-11.8	365	-3.23%
2023/03/01	40.3	39.90	25.1	40.02	39.55	15.2	362	4.19%
2023/02/24	3	38.75	0	0.00	39.30	3	343	0.87%
2023/02/23	1	39.65	1.5	39.07	39.15	-0.5	341	-0.14%
2023/02/22	2.5	38.74	9.1	38.80	38.70	-6.5	340	-1.91%
2023/02/21	8.1	38.76	17.3	38.63	38.55	-9.2	344	-2.67%
2023/02/20	41.5	38.95	35	38.96	38.90	6.5	342	1.90%
2023/02/17	0	0.00	3	37.45	37.55	-3	330	-0.91%
2023/02/16	0.2	37.60	1	37.55	37.55	-0.9	343	-0.25%
2023/02/15	9.4	37.80	2	37.90	37.45	7.4	349	2.12%
2023/02/14	2	37.13	0.1	37.35	37.10	1.9	347	0.55%
2023/02/13	1.1	37.16	0	0.00	37.00	1.1	362	0.29%
2023/02/10	0.1	37.50	3	37.27	37.25	-2.9	373	-0.78%
2023/02/09	0	0.00	4	37.55	37.55	-4	403	-1.00%
2023/02/08	1.1	37.40	4	37.40	37.35	-3	408	-0.72%
2023/02/07	1.1	37.56	9.3	37.54	37.55	-8.3	409	-2.01%
2023/02/06	0	37.67	5	37.65	37.55	-5	414	-1.20%
2023/02/03	4.1	37.26	0	0.00	37.55	4.1	421	0.97%
2023/02/02	7.1	37.17	0	0.00	37.25	7.1	423	1.67%
2023/02/01	3	37.22	11.2	37.11	37.20	-8.2	429	-1.91%
2023/01/31	1.1	36.69	5.1	36.65	36.45	-4	430	-0.92%
2023/01/17	2	35.85	0	0.00	35.85	2	437	0.46%
2023/01/16	0.1	35.83	0	0.00	35.85	0.1	446	0.03%
2023/01/13	2	35.80	1	35.80	35.75	1	469	0.21%
2023/01/12	6	35.88	0	0.00	35.80	6	507	1.19%
2023/01/11	0.1	36.10	2	36.15	36.05	-1.9	511	-0.37%
2023/01/10	0	36.20	1.1	35.97	35.95	-1.1	512	-0.21%
2023/01/09	0	0.00	2	36.55	36.55	-2	520	-0.38%
2023/01/06	0	0.00	1	36.35	36.40	-1	527	-0.19%
2023/01/05	1	36.10	0.2	36.10	36.10	0.8	550	0.15%
2023/01/04	0	36.60	0.1	36.20	36.05	-0.1	594	-0.01%
2023/01/03	1	36.05	1	36.00	36.00	0	603	0.00%
2022/12/30	0	0.00	1	35.85	36.00	-1	610	-0.16%
2022/12/29	4.1	35.70	1	35.70	35.80	3.1	615	0.50%
2022/12/28	1	36.69	0	0.00	36.00	1	624	0.16%
2022/12/27	10	36.86	1	36.75	36.75	9	633	1.43%
2022/12/23	3	36.15	0	0.00	36.10	3	652	0.46%
2022/12/22	1	36.15	1	36.35	36.20	0	675	0.00%
2022/12/21	1	35.85	0.1	35.85	35.80	0.9	699	0.13%
2022/12/20	8.1	35.80	9	35.62	35.55	-0.9	717	-0.13%
2022/12/19	6	36.35	0	36.60	36.30	6	734	0.82%
2022/12/16	7	36.84	0	0.00	36.70	7	746	0.94%
2022/12/14	4.1	37.23	2.1	37.22	37.15	2	764	0.26%
2022/12/13	2.1	37.20	3.2	37.16	37.15	-1.2	774	-0.15%
2022/12/12	3	37.02	1	37.10	37.10	2	808	0.25%
2022/12/09	12	37.56	2	37.55	37.50	10	848	1.18%
2022/12/08	3	37.41	3	37.82	37.90	0	920	0.00%
2022/12/07	7	37.89	0	0.00	37.70	7	933	0.75%
2022/12/06	2.1	38.40	7	38.68	38.20	-4.9	954	-0.52%
2022/12/05	8.3	39.10	9.3	39.44	39.30	-1	970	-0.10%
2022/12/02	4	38.96	12	39.09	39.00	-8	992	-0.81%
2022/12/01	25	38.81	11	38.83	38.65	14	1,079	1.29%
2022/11/30	12	38.47	12.2	38.80	38.20	-0.2	1,112	-0.01%
2022/11/29	5	37.28	13	37.16	37.25	-8	1,127	-0.71%
2022/11/28	2	36.68	4	36.95	37.15	-2	1,165	-0.17%
2022/11/25	4	36.99	3	36.93	36.95	1	1,333	0.07%
2022/11/24	2	36.80	1	36.80	36.80	1	1,369	0.07%
2022/11/23	2	36.85	2	36.68	36.85	0	1,452	0.00%
2022/11/22	2	36.45	0	0.00	36.35	2	1,506	0.13%
2022/11/21	2	36.60	1	36.80	36.60	1	1,566	0.07%
2022/11/18	5.1	36.85	17	36.75	36.70	-11.9	1,671	-0.71%
2022/11/17	8	37.22	10.5	37.33	37.00	-2.5	2,145	-0.11%
2022/11/16	4.1	36.62	7	36.66	36.60	-2.9	2,335	-0.12%
2022/11/15	6.3	37.02	5	37.14	36.95	1.3	2,370	0.06%
2022/11/14	3	36.92	9	36.81	37.20	-6	2,389	-0.25%
2022/11/11	11	36.62	7	36.51	36.30	4	2,400	0.17%
2022/11/10	2	36.60	13	36.34	36.35	-11	2,482	-0.44%
2022/11/09	25	36.59	31	36.78	36.50	-6	2,499	-0.24%
2022/11/08	21.1	36.04	9	36.38	35.90	12.1	2,516	0.48%
2022/11/07	23.2	36.12	7	35.82	36.05	16.2	2,596	0.62%
2022/11/04	9	37.41	19	37.53	37.50	-10	2,600	-0.38%
2022/11/03	3	37.15	1	36.96	37.15	2	2,691	0.07%
2022/11/02	2.1	37.00	1	37.10	37.15	1.1	2,701	0.04%
2022/11/01	3	36.92	5.1	36.95	36.95	-2.1	2,706	-0.08%
2022/10/31	3	36.12	1	36.10	36.20	2	2,709	0.07%
2022/10/28	32	36.53	5	35.66	35.55	27	2,720	0.99%
2022/10/27	0	0.00	2.5	35.90	36.35	-2.5	2,728	-0.09%
2022/10/26	0	0.00	1	35.55	35.55	-1	2,744	-0.04%
2022/10/25	2.1	35.61	0	0.00	35.50	2.1	2,762	0.07%
2022/10/24	3	36.55	1	36.60	36.15	2	2,784	0.07%
2022/10/21	13.5	36.29	17	36.19	35.60	-3.5	2,844	-0.12%
2022/10/20	27.1	36.93	23	36.20	35.35	4.1	2,844	0.14%
2022/10/19	3	36.35	6	36.29	36.55	-3	2,834	-0.11%
2022/10/18	0	0.00	1	36.15	36.00	-1	2,896	-0.03%
2022/10/17	0	0.00	3	35.25	36.10	-3	2,954	-0.10%
2022/10/14	13	36.07	18.1	36.12	36.10	-5.1	3,002	-0.17%
2022/10/13	2.3	35.15	6	35.25	35.15	-3.7	3,133	-0.12%
2022/10/12	13.2	37.44	8	36.86	36.75	5.2	3,214	0.16%
2022/10/11	0	0.00	4	41.00	40.60	-4	3,185	-0.13%
2022/10/07	0	0.00	12	41.83	42.00	-12	3,187	-0.38%
2022/10/06	7	41.41	7	41.56	41.60	0	3,201	0.00%
2022/10/05	10	41.66	8	41.82	41.60	2	3,246	0.06%
2022/10/04	19	40.80	12	40.76	41.30	7	3,445	0.20%
2022/10/03	17	39.72	16	39.85	40.05	1	3,519	0.03%
2022/09/30	21.1	38.75	17	38.32	39.85	4.1	3,518	0.12%
2022/09/29	24	39.27	21	39.31	39.10	3	3,518	0.09%
2022/09/28	22.1	39.75	49.8	39.80	38.00	-27.7	3,507	-0.79%
2022/09/27	25.5	41.67	14	41.34	41.60	11.5	3,495	0.33%
2022/09/26	18.3	45.99	7	46.69	45.40	11.3	3,489	0.32%
2022/09/23	9.1	47.78	15	47.25	47.00	-5.9	3,481	-0.17%
2022/09/22	10	47.40	7	47.51	47.50	3	3,476	0.09%
2022/09/21	13.2	47.59	14.2	47.69	47.10	-1	3,470	-0.03%
2022/09/20	7	48.24	2	47.98	47.90	5	3,465	0.14%
2022/09/19	33	47.82	31.1	47.83	48.40	1.9	3,465	0.05%
2022/09/16	25.1	49.75	22	49.84	49.50	3.1	3,440	0.09%
2022/09/15	35.5	49.89	33.2	49.88	49.60	2.3	3,413	0.07%
2022/09/14	7	47.86	4	47.93	48.30	3	3,353	0.09%
2022/09/13	8.4	48.96	16	49.13	48.40	-7.6	3,356	-0.23%
2022/09/12	12	48.55	7	48.59	48.80	5	3,360	0.15%
2022/09/08	16.1	47.88	22.1	48.07	48.30	-6	3,355	-0.18%
2022/09/07	101	48.04	98.3	48.00	47.80	2.7	3,348	0.08%	大買/
2022/09/06	38.1	48.10	92.4	48.11	46.70	-54.3	3,266	-1.66%
2022/09/05	37.3	49.08	39	48.93	48.45	-1.7	3,245	-0.05%
2022/09/02	43.1	50.78	48.1	50.79	50.40	-5	3,287	-0.15%
2022/09/01	151.2	52.93	136	52.52	51.20	15.2	3,279	0.46%	大買/大賣/
2022/08/31	76.7	51.33	76.5	51.16	50.90	0.1	3,132	0.00%
2022/08/30	110	50.77	87.5	51.44	51.80	22.5	3,104	0.73%	大買/
2022/08/29	25.1	50.08	37.2	49.95	49.60	-12	3,028	-0.40%
2022/08/26	50	50.92	56	50.89	50.50	-6	2,985	-0.20%
2022/08/25	153	51.34	158.5	51.30	50.70	-5.5	2,940	-0.19%	大買/大賣/
2022/08/24	504.1	51.60	420.7	51.03	50.00	83.4	2,861	2.92%	大買/大賣/
2022/08/23	155.1	48.70	176	49.48	51.50	-20.9	2,435	-0.86%	大買/大賣/
2022/08/22	21	46.67	33	46.91	46.90	-12	2,277	-0.53%
2022/08/19	22.2	46.52	22	46.11	46.00	0.2	2,271	0.01%
2022/08/18	11.1	45.59	10.3	45.65	46.05	0.9	2,285	0.04%
2022/08/17	52	46.75	34	46.42	45.55	18	2,311	0.78%
2022/08/16	3.2	45.67	2	45.90	45.80	1.2	2,333	0.05%
2022/08/15	22	45.60	18	45.19	45.80	4	2,459	0.16%
2022/08/12	93.5	46.18	96	46.29	45.35	-2.5	2,488	-0.10%
2022/08/11	14	44.78	19.7	44.67	44.85	-5.7	2,492	-0.23%
2022/08/10	92.2	44.72	79	44.63	44.20	13.2	2,572	0.51%
2022/08/09	3	43.12	3	43.25	43.30	0	2,612	0.00%
2022/08/08	5	41.85	10.3	42.45	42.80	-5.3	2,815	-0.19%
2022/08/05	7	42.29	15	41.84	42.25	-8	3,022	-0.26%
2022/08/04	13	41.03	13	40.90	40.95	0	3,168	0.00%
2022/08/03	6	41.18	1	41.85	41.10	5	3,415	0.15%
2022/08/02	18	41.68	31	41.86	41.85	-13	3,655	-0.36%
2022/08/01	15	43.39	10	43.62	43.25	5	4,373	0.11%
2022/07/29	7.5	43.22	17.7	43.10	43.35	-10.2	5,007	-0.20%
2022/07/28	69	43.79	72	43.16	42.70	-3	5,172	-0.06%
2022/07/27	15.2	41.76	29	41.86	42.40	-13.8	5,380	-0.26%
2022/07/26	21	41.77	35	41.84	41.30	-14	5,674	-0.25%
2022/07/25	93	42.46	82.1	41.95	41.35	10.9	6,501	0.17%
2022/07/22	59	43.88	64	44.10	42.70	-5	6,623	-0.08%
2022/07/21	43	43.38	46.1	43.46	43.65	-3	6,820	-0.04%
2022/07/20	192.1	43.11	160.1	42.97	43.60	32	7,065	0.45%	大買/大賣/
2022/07/19	52	42.75	118.1	42.99	43.90	-66.1	7,205	-0.92%	大賣/
2022/07/18	30	40.01	15	39.61	39.95	15	7,361	0.20%
2022/07/15	10	39.10	17	39.14	39.35	-7	7,579	-0.09%
2022/07/14	24.1	38.72	18	38.57	39.40	6.1	7,908	0.08%
2022/07/13	56.4	39.17	83	39.34	38.85	-26.6	8,416	-0.32%
2022/07/12	274.2	40.32	189	39.53	39.20	85.2	8,801	0.97%	大買/大賣/
2022/07/11	53	40.61	65.7	41.03	41.30	-12.7	9,800	-0.13%
2022/07/08	17	37.25	22	37.30	37.55	-5	10,533	-0.05%
2022/07/07	1	37.25	8	37.25	37.30	-7	11,025	-0.06%
2022/07/06	3	36.55	3	36.20	36.05	0	11,925	0.00%
2022/07/05	11	36.85	17	37.05	37.50	-6	12,264	-0.05%
2022/07/04	6	36.03	12	36.16	36.00	-6	12,889	-0.05%
2022/07/01	3	37.05	14	35.94	35.50	-11	13,323	-0.08%
2022/06/30	2.1	37.18	10	37.20	37.10	-7.9	13,767	-0.06%
2022/06/29	1.2	38.08	2.1	38.16	38.25	-0.9	14,189	-0.01%
2022/06/28	28	38.69	50	39.03	38.80	-22	14,398	-0.15%
2022/06/27	1.1	39.00	10	38.88	39.00	-8.9	14,620	-0.06%
2022/06/24	28	38.30	13	37.92	37.80	15	15,367	0.10%
2022/06/23	21.1	38.70	21.1	38.47	38.00	0	15,848	0.00%
2022/06/22	25.1	39.50	12.1	38.99	38.65	13	16,047	0.08%
2022/06/21	2	40.23	39.2	39.78	40.55	-37.2	16,156	-0.23%
2022/06/20	18.4	40.04	29.1	39.85	38.75	-10.6	16,195	-0.07%
2022/06/17	37	40.76	62	40.76	41.05	-25	16,270	-0.15%
2022/06/16	39.2	41.89	66	41.47	40.60	-26.8	16,268	-0.16%
2022/06/15	21	42.49	28	42.65	42.20	-7	16,296	-0.04%
2022/06/14	16.2	42.69	16	42.77	42.50	0.2	16,313	0.00%
2022/06/13	108.5	44.75	132.1	44.52	43.90	-23.5	16,385	-0.14%	大買/大賣/
2022/06/10	37.6	43.46	23	43.62	43.10	14.6	16,707	0.09%
2022/06/09	92.1	44.97	39.3	44.83	44.55	52.8	16,782	0.31%
2022/06/08	25.1	45.33	23	45.19	44.85	2.1	16,761	0.01%
2022/06/07	4	44.90	6.9	45.08	45.25	-2.9	16,749	-0.02%
2022/06/06	33	45.11	18.2	44.93	44.80	14.8	16,738	0.09%
2022/06/02	26.5	45.32	8	45.27	45.10	18.5	16,730	0.11%
2022/06/01	41.1	45.91	68.1	45.92	45.70	-27	16,732	-0.16%
2022/05/31	72	45.42	54	45.58	45.70	18	16,707	0.11%
2022/05/30	52	46.03	73	45.99	46.20	-21	16,652	-0.13%
2022/05/27	50.4	45.78	35.2	45.80	45.40	15.2	16,612	0.09%
2022/05/26	41.3	46.63	53	46.66	45.80	-11.7	16,581	-0.07%
2022/05/25	65.1	46.41	63.8	46.44	46.85	1.2	16,543	0.01%
2022/05/24	151	47.00	109	46.83	46.00	42	16,517	0.25%	大買/大賣/
2022/05/23	146.9	47.00	153.8	47.13	47.50	-6.9	16,409	-0.04%	大買/大賣/
2022/05/20	67	46.02	77	46.10	45.90	-10	16,272	-0.06%
2022/05/19	90.3	45.67	54.3	45.88	45.50	36	16,221	0.22%
2022/05/18	161.1	47.84	171	47.79	47.70	-9.9	16,166	-0.06%	大買/大賣/
2022/05/17	200.1	47.90	195.1	47.78	46.95	5	16,081	0.03%	大買/大賣/
2022/05/16	263	47.10	247	47.21	47.40	16	15,960	0.10%	大買/大賣/
2022/05/13	214.5	45.94	302.3	45.83	47.90	-87.8	15,768	-0.56%	大買/大賣/
2022/05/12	183.8	47.39	162.1	47.37	44.80	21.7	15,550	0.14%	大買/大賣/
2022/05/11	391.8	49.53	454	49.28	48.90	-62.2	15,396	-0.40%	大買/大賣/
2022/05/10	275.5	50.61	241.3	50.65	50.30	34.2	15,134	0.23%	大買/大賣/
2022/05/09	1,089.4	56.34	978.6	55.48	53.30	110.8	14,877	0.75%	大買/大賣/鉅額交易
2022/05/06	893.4	53.96	1,091.1	54.06	55.70	-197.7	14,137	-1.40%	大買/大賣/鉅額交易
2022/05/05	296	51.59	321	51.42	51.20	-25	13,480	-0.19%	大買/大賣/
2022/05/04	471	52.68	397.4	52.08	51.40	73.6	13,286	0.55%	大買/大賣/
2022/05/03	402.6	53.89	319.5	53.39	52.10	83.1	13,008	0.64%	大買/大賣/
2022/04/29	1,235.8	55.29	1,137.2	55.18	55.20	98.6	12,691	0.78%	大買/大賣/
2022/04/28	157	51.71	284.8	52.72	54.00	-127.8	11,836	-1.08%	大買/大賣/鉅額交易
2022/04/27	391.4	49.93	370.4	49.97	49.15	21	11,645	0.18%	大買/大賣/
2022/04/26	313.3	51.77	334.4	51.25	51.00	-21.1	11,387	-0.19%	大買/大賣/
2022/04/25	426.4	55.01	448.5	54.88	54.10	-22.1	11,082	-0.20%	大買/大賣/
2022/04/22	374.6	58.57	369.6	57.42	55.20	4.9	10,802	0.05%	大買/大賣/
2022/04/21	251.6	61.38	245.4	60.23	59.00	6.2	10,542	0.06%	大買/大賣/
2022/04/20	433.6	63.35	473.9	63.06	61.40	-40.3	10,308	-0.39%	大買/大賣/
2022/04/19	820	65.82	597.5	64.37	60.40	222.5	9,968	2.23%	大買/大賣/鉅額交易
2022/04/18	462.1	60.84	810.2	62.14	63.60	-348.1	9,439	-3.69%	大買/大賣/鉅額交易
2022/04/15	1,685.3	58.86	1,466.8	58.83	57.90	218.5	9,004	2.43%	大買/大賣/鉅額交易
2022/04/14	603.3	54.34	867	55.24	57.30	-263.7	7,796	-3.38%	大買/大賣/鉅額交易
2022/04/13	518	54.80	527.4	54.33	52.10	-9.4	6,980	-0.13%	大買/大賣/
2022/04/12	1,333.8	54.98	1,086.7	53.46	53.90	247.1	6,479	3.81%	大買/大賣/鉅額交易
2022/04/11	392.8	52.75	543.4	54.02	54.50	-150.6	5,566	-2.70%	大買/大賣/鉅額交易
2022/04/08	560.7	48.22	838	48.63	49.60	-277.3	5,215	-5.32%	大買/大賣/鉅額交易
2022/04/07	577.4	47.24	491.2	46.72	45.10	86.2	4,576	1.88%	大買/大賣/
2022/04/06	631.3	46.77	579.9	46.89	47.00	51.4	4,128	1.24%	大買/大賣/
2022/04/01	362.7	44.72	540.5	45.11	45.00	-177.8	3,665	-4.85%	大買/大賣/鉅額交易
2022/03/31	266	42.70	328.2	42.67	42.00	-62.2	3,236	-1.92%	大買/大賣/
2022/03/30	221.3	42.30	225.6	41.80	41.15	-4.3	3,021	-0.14%	大買/大賣/
2022/03/29	992.5	45.84	855	46.11	45.35	137.5	2,788	4.93%	大買/大賣/鉅額交易
2022/03/28	428.4	41.14	410.5	41.54	44.30	17.9	2,029	0.88%	大買/大賣/
2022/03/25	109.8	38.38	287.4	39.31	40.30	-177.6	1,535	-11.56%	大買/大賣/鉅額交易
2022/03/24	83	38.12	64.1	38.12	36.65	18.9	1,321	1.43%
2022/03/23	53	37.35	56.3	37.30	37.30	-3.3	1,193	-0.27%
2022/03/22	67	37.11	77.1	37.46	38.30	-10.1	1,133	-0.89%
2022/03/21	24	35.16	6	35.03	35.05	18	1,026	1.75%
2022/03/18	40.1	35.88	35	35.88	35.35	5.1	1,011	0.51%
2022/03/17	37.1	34.76	26.2	34.63	34.80	10.9	963	1.13%
2022/03/16	126	35.63	124.4	35.39	34.80	1.6	932	0.17%	大買/大賣/
2022/03/15	589.7	38.51	546.8	38.24	34.50	42.9	836	5.12%	大買/大賣/
2022/03/14	42	36.18	43	36.44	37.10	-1	430	-0.23%
2022/03/11	1.1	33.81	0	0.00	33.75	1.1	325	0.32%
2022/03/10	1	34.24	2	34.18	34.25	-1	325	-0.29%
2022/03/09	7	34.00	2	33.95	34.00	5	323	1.55%
2022/03/08	0	0.00	13	34.20	33.80	-13	322	-4.03%
2022/03/07	15	35.22	4	35.00	34.35	11	317	3.47%
2022/03/04	10	34.81	13	34.61	34.70	-3	296	-1.01%
2022/03/03	7	34.12	0	0.00	34.20	7	298	2.34%
2022/03/02	2.1	34.16	12	34.43	34.20	-9.9	300	-3.29%
2022/03/01	11	34.34	6	34.21	34.20	5	303	1.65%
2022/02/25	4.5	34.03	21	33.65	33.85	-16.5	300	-5.48%
2022/02/24	33.1	33.87	31	33.93	33.35	2.1	301	0.70%
2022/02/23	3.2	33.96	11	33.99	34.10	-7.8	278	-2.79%
2022/02/22	38	34.27	15	34.91	33.80	23	278	8.26%
2022/02/21	16.4	34.64	13	34.91	34.50	3.3	271	1.22%
2022/02/18	8.1	35.34	23	34.88	35.30	-15	264	-5.64%
2022/02/17	34	34.66	34	34.71	34.50	0	228	0.00%
2022/02/16	25	33.92	10	34.26	34.70	15	203	7.36%
2022/02/15	14.4	34.18	15	33.94	34.30	-0.7	192	-0.34%
2022/02/14	0	0.00	1	32.85	32.95	-1	187	-0.53%
2022/02/11	16.1	33.19	2	33.60	33.15	14.1	205	6.87%
2022/02/08	1	32.35	3	32.47	32.55	-2	291	-0.69%
2022/01/21	1	32.00	0	0.00	31.95	1	365	0.27%
2022/01/13	1	32.40	0	0.00	32.40	1	580	0.17%
2022/01/12	0	0.00	2	32.20	32.25	-2	728	-0.27%
2022/01/11	2	32.08	3	32.17	32.15	-1	801	-0.12%
2022/01/10	0	32.60	11	32.21	32.20	-11	863	-1.27%
2022/01/05	1	32.50	0	0.00	32.45	1	901	0.11%
2022/01/03	0	0.00	0	33.00	32.65	0	913	0.00%
2021/12/30	0	0.00	0.1	32.80	32.80	-0.1	911	-0.02%
2021/12/28	0	0.00	3	32.55	32.60	-3	913	-0.33%
2021/12/27	1	32.65	0	0.00	32.50	1	919	0.11%
2021/12/21	0	0.00	2	32.95	33.00	-2	928	-0.22%
2021/12/17	3	32.82	2	33.10	32.90	1	926	0.11%
2021/12/14	1	32.80	1	32.80	32.80	0	925	0.00%
2021/12/13	0	0.00	1	33.40	33.45	-1	920	-0.11%
2021/12/10	0	0.00	2	32.80	33.00	-2	915	-0.22%
2021/12/09	2	32.95	0	0.00	32.90	2	915	0.22%
2021/12/08	6	33.05	0	0.00	33.10	6	915	0.66%
2021/12/07	5	33.00	1.3	32.99	33.05	3.8	913	0.41%
2021/12/06	1	33.20	0	0.00	33.30	1	911	0.11%
2021/12/03	0	0.00	3	32.70	32.75	-3	909	-0.33%
2021/12/02	1	32.50	3	32.45	32.40	-2	908	-0.22%
2021/12/01	1	32.70	4	32.69	32.80	-3	906	-0.33%
2021/11/30	3	32.68	0	0.00	32.70	3	905	0.33%
2021/11/29	0	0.00	1	32.15	32.50	-1	905	-0.11%
2021/11/26	0.1	33.10	3.4	32.84	32.90	-3.3	899	-0.37%
2021/11/25	2.2	33.40	2	33.70	33.45	0.2	895	0.02%
2021/11/24	1	32.85	0.2	33.05	33.10	0.8	887	0.09%
2021/11/23	1	33.10	0	0.00	32.95	1	885	0.11%
2021/11/22	2	32.90	5	32.85	32.95	-3	887	-0.34%
2021/11/19	0	0.00	1	32.80	32.75	-1	890	-0.11%
2021/11/18	4	33.05	2	33.05	32.85	2	888	0.23%
2021/11/17	2	32.75	0	0.00	33.20	2	888	0.23%
2021/11/16	3	32.75	3	32.86	32.70	0	885	0.00%
2021/11/15	1.1	33.15	5	33.00	32.95	-3.9	881	-0.44%
2021/11/12	1	33.20	1	33.15	33.20	0	877	0.00%
2021/11/11	19.1	33.28	30.7	33.40	33.25	-11.7	875	-1.34%
2021/11/10	29	35.07	42	34.98	34.20	-13	859	-1.51%
2021/11/09	16	34.65	18	34.84	34.60	-2	843	-0.24%
2021/11/08	40.7	35.36	38	35.31	34.85	2.7	835	0.32%
2021/11/05	107	34.78	68	35.11	34.85	39	820	4.76%	大買/
2021/11/04	5	33.66	3	33.45	33.50	2	773	0.26%
2021/11/03	3.1	32.98	3	33.03	33.20	0.1	765	0.01%
2021/11/02	0	0.00	11.3	34.02	33.40	-11.3	746	-1.51%
2021/11/01	19	34.51	2.1	34.69	34.75	17	727	2.33%
2021/10/29	27.1	34.67	8	34.36	34.40	19	716	2.66%
2021/10/28	13.1	34.61	28.1	34.61	34.70	-15	695	-2.16%
2021/10/27	7.1	33.97	8	34.07	33.80	-1	680	-0.14%
2021/10/26	32.1	33.70	7	34.21	33.75	25.1	664	3.79%
2021/10/25	10.1	34.96	21.5	34.79	34.70	-11.5	634	-1.81%
2021/10/22	14.3	35.26	43.3	35.37	34.40	-29.1	607	-4.79%
2021/10/21	49	37.55	39.2	36.99	36.60	9.8	556	1.76%
2021/10/20	105.1	38.58	82	38.03	38.00	23.1	489	4.72%	大買/
2021/10/19	50	38.19	33.1	38.74	39.30	16.9	348	4.85%
2021/10/18	12.3	34.61	8.1	35.60	35.75	4.2	275	1.52%
2021/10/15	3	32.10	1	32.00	32.50	2	212	0.94%
2021/10/14	0	0.00	3	32.05	32.10	-3	201	-1.49%
2021/10/13	6	32.09	2	32.05	32.25	4	188	2.13%
2021/10/12	2	31.13	0	0.00	31.25	2	179	1.12%
2021/10/08	1	31.40	0	0.00	31.15	1	174	0.57%
2021/10/06	1	30.60	0.2	30.76	30.55	0.8	164	0.49%
2021/10/05	2	30.55	0	0.00	30.70	2	163	1.22%
2021/10/04	1	30.45	7	30.92	30.75	-6	160	-3.74%
2021/10/01	0.2	30.35	10	30.53	30.40	-9.8	152	-6.41%
2021/09/30	0	0.00	9	30.78	30.50	-9	150	-5.97%
2021/09/29	0	30.65	4	30.26	30.35	-4	149	-2.67%
2021/09/28	12	30.95	4	30.94	30.70	8	160	4.98%
2021/09/22	0.2	30.20	0	0.00	30.10	0.2	152	0.13%
2021/09/14	1	30.05	0	0.00	30.20	1	154	0.65%
2021/09/13	0	0.00	4	29.98	30.15	-4	155	-2.58%
2021/09/10	4	29.90	0	29.80	29.85	4	153	2.60%
2021/09/09	1	29.65	0	0.00	29.65	1	153	0.65%
2021/09/03	0	30.00	0	0.00	29.90	0	151	0.01%
2021/09/01	0	30.00	0	0.00	30.00	0	150	0.00%
2021/08/30	1	29.60	0	0.00	29.60	1	148	0.67%
2021/08/26	0	0.00	3	29.65	29.65	-3	146	-2.05%
2021/08/25	3	30.75	0	0.00	30.75	3	140	2.13%
2021/08/24	2	30.50	0	0.00	30.55	2	135	1.47%
2021/08/23	3	30.50	0	0.00	30.40	3	134	2.23%
2021/08/20	1	30.25	0	0.00	30.30	1	131	0.76%
2021/08/19	21	30.49	0	0.00	30.25	21	131	16.02%
2021/08/18	0	0.00	1	30.40	30.50	-1	128	-0.78%
2021/08/11	1	31.25	1	31.35	31.10	0	115	0.00%
2021/08/09	0	30.50	0	0.00	30.50	0	98	0.03%
2021/08/06	0	30.50	0	0.00	30.50	0	97	0.01%
2021/08/03	0.1	30.50	0	0.00	30.60	0.1	106	0.09%
2021/07/30	1	30.50	0	0.00	30.35	1	102	0.98%
2021/07/26	1	30.65	0	0.00	30.70	1	107	0.93%
2021/07/21	0	30.50	0	30.45	30.30	0	105	-0.02%
2021/07/19	1	30.80	0	0.00	30.80	1	110	0.93%
2021/07/16	1	30.40	0	0.00	30.90	1	113	0.89%
2021/07/06	0	31.00	3	30.85	30.70	-3	137	-2.17%
2021/07/05	0	0.00	1.3	30.66	31.30	-1.3	137	-0.95%
2021/06/30	2	30.25	0	0.00	30.15	2	125	1.59%
2021/06/24	1	30.40	0	0.00	30.25	1	126	0.79%
2021/06/23	1	30.00	0	0.00	30.35	1	129	0.77%
2021/06/22	0	0.00	2	30.10	30.10	-2	126	-1.58%
2021/06/21	1	29.85	0	0.00	29.80	1	125	0.80%
2021/06/18	2	29.90	2	30.10	30.10	0	125	0.00%
2021/06/16	0	0.00	4	29.94	29.90	-4	125	-3.18%
2021/06/15	0	0.00	3	29.95	29.95	-3	126	-2.38%
2021/06/09	0	0.00	1	29.80	29.75	-1	127	-0.78%
2021/06/08	0	0.00	1	29.80	29.80	-1	129	-0.77%
2021/06/03	4	29.78	0	0.00	29.85	4	133	2.99%
2021/05/28	1	29.60	1	29.80	29.65	0	136	0.00%
2021/05/27	1	29.45	0	0.00	29.60	1	136	0.77%
2021/05/21	1.1	29.31	0	0.00	29.35	1.1	136	0.83%
2021/05/20	0.1	29.60	0	0.00	29.20	0.1	136	0.11%
2021/05/19	0	29.55	0	0.00	29.25	0	136	0.00%
2021/05/18	0.1	29.19	0	0.00	29.30	0.1	136	0.07%
2021/05/17	2	29.03	0	0.00	29.05	2	136	1.47%
2021/05/13	0	0.00	0	29.80	29.55	0	137	0.00%
2021/05/12	1	29.50	0	0.00	29.50	1	136	0.74%
2021/05/11	0.2	31.05	0	0.00	30.65	0.2	131	0.11%
2021/05/10	0.1	31.15	0	0.00	31.50	0.1	129	0.04%
2021/05/04	2	31.00	0	0.00	31.15	2	125	1.60%
2021/04/27	2.4	31.56	0	31.60	31.70	2.3	115	2.01%
2021/04/26	0	0.00	2	31.70	31.65	-2	114	-1.75%
2021/04/23	0	0.00	1	31.25	31.50	-1	111	-0.90%
2021/04/22	0.4	31.40	0	0.00	31.35	0.4	109	0.37%
2021/04/20	1	31.45	0	0.00	31.75	1	130	0.77%
2021/04/19	1.1	31.07	3.6	31.64	31.90	-2.5	130	-1.92%
2021/04/15	0	0.00	1	30.85	30.90	-1	121	-0.83%
2021/04/13	2.1	30.60	0	0.00	30.60	2.1	118	1.73%
2021/04/08	0	30.50	0	0.00	30.60	0	119	0.02%
2021/04/06	1	30.45	0	0.00	30.50	1	119	0.84%
2021/03/30	0	30.50	0	0.00	30.45	0	118	0.03%
2021/03/24	0.2	30.65	0	0.00	30.70	0.2	116	0.13%
2021/03/22	0	30.70	0	0.00	30.75	0	116	0.01%
2021/03/17	0	0.00	0.2	30.60	30.60	-0.2	117	-0.17%
2021/03/16	0	0.00	0	30.50	30.55	0	117	-0.02%
2021/03/15	1.5	30.52	0	0.00	30.45	1.5	126	1.19%
2021/03/09	1	30.85	0	0.00	31.00	1	122	0.82%
2021/03/08	1	30.60	0.1	30.50	30.60	0.9	120	0.75%
2021/03/03	0	0.00	0	30.05	30.40	0	120	-0.01%
2021/03/02	0.1	30.30	1	30.30	30.40	-0.9	121	-0.74%
2021/02/26	0	30.30	1	30.10	30.10	-1	120	-0.83%
2021/02/18	0.2	30.00	0	0.00	30.05	0.2	129	0.17%
2021/02/04	0	29.35	0	0.00	29.40	0	125	0.02%
2021/01/28	1.1	29.55	0	0.00	29.60	1.1	124	0.85%
2021/01/26	1	29.80	0	0.00	29.60	1	123	0.81%
2021/01/15	0	30.15	0	0.00	30.05	0	117	0.01%
2021/01/07	0.4	30.10	0	0.00	30.50	0.4	81	0.45%
2020/12/31	0.2	30.50	0	0.00	30.55	0.2	75	0.29%
2020/12/18	0.3	30.45	0	0.00	30.45	0.3	74	0.44%
2020/12/14	0.1	30.50	0	0.00	30.50	0.1	75	0.13%
2020/12/09	0.1	30.70	1	31.20	30.90	-0.9	74	-1.20%
2020/12/08	0	0.00	1	30.00	29.95	-1	71	-1.41%
2020/12/02	1	30.00	0	0.00	30.10	1	70	1.43%
2020/12/01	1	30.30	0	0.00	30.20	1	70	1.42%
2020/11/27	0.3	30.55	0	0.00	30.55	0.3	71	0.35%
2020/11/25	1	29.80	0	0.00	29.90	1	69	1.45%
2020/11/24	0	29.80	0	0.00	29.95	0	70	0.04%
2020/11/20	0.2	30.10	0	0.00	30.10	0.2	78	0.19%
2020/11/18	0.1	30.10	0	0.00	30.15	0.1	81	0.12%
2020/11/17	2.1	29.10	0	0.00	29.10	2.1	73	2.87%
2020/11/12	0.3	28.80	0.1	28.70	28.80	0.2	81	0.27%
2020/11/11	0	28.70	0	0.00	28.75	0	82	0.04%
2020/11/10	1	29.05	0	0.00	29.00	1	83	1.23%
2020/11/09	1	28.75	0	0.00	28.95	1	85	1.17%
2020/10/27	0	0.00	1	28.85	28.90	-1	91	-1.09%
2020/10/20	0.1	29.00	0	0.00	28.95	0.1	101	0.06%
2020/10/16	0.1	28.85	2	28.75	28.70	-1.9	101	-1.91%
2020/09/30	1	28.70	0	0.00	28.75	1	118	0.85%
2020/09/29	0	0.00	1	28.70	28.70	-1	123	-0.81%
2020/09/28	0	0.00	1	28.70	28.70	-1	126	-0.79%
2020/09/22	0	0.00	2	29.20	29.25	-2	126	-1.58%
2020/09/11	1	29.90	0	0.00	29.60	1	126	0.79%
2020/08/27	1	31.00	4	30.95	31.00	-3	154	-1.95%
2020/08/26	7	32.71	0	0.00	32.70	7	152	4.58%
2020/08/19	5	33.10	0	0.00	32.80	5	154	3.24%
2020/07/20	0	0.00	2	32.70	33.00	-2	267	-0.75%
2020/07/17	1	32.60	0	0.00	32.45	1	266	0.38%
2020/07/16	0	0.00	1	32.65	32.70	-1	265	-0.38%
2020/07/14	0	0.00	1	32.40	32.30	-1	267	-0.37%
2020/07/08	2	33.00	0	0.00	33.55	2	259	0.77%
2020/07/07	0	0.00	1	32.75	32.75	-1	255	-0.39%
2020/06/11	1	32.85	0	0.00	32.35	1	268	0.37%
2020/06/09	1	33.95	0	0.00	34.00	1	260	0.38%
2020/06/05	0	0.00	1	34.05	33.95	-1	263	-0.38%
2020/06/03	1	33.45	0	0.00	33.50	1	261	0.38%
2020/05/21	0	0.00	3	33.45	33.40	-3	245	-1.22%
2020/05/19	3	34.20	0	0.00	33.75	3	239	1.25%
2020/05/15	0	0.00	3	33.35	33.00	-3	228	-1.31%
2020/05/14	0	0.00	2	32.90	32.65	-2	219	-0.91%
2020/05/13	1	32.55	0	0.00	32.60	1	215	0.46%
2020/05/12	0	0.00	1	32.55	32.65	-1	211	-0.47%
2020/05/07	5	32.95	3	32.40	32.55	2	190	1.05%
2020/05/04	0	0.00	1	29.50	29.65	-1	131	-0.76%
2020/04/21	0	0.00	1	28.30	28.35	-1	128	-0.78%
2020/03/26	1	27.00	0	0.00	27.15	1	107	0.93%
2020/03/25	1	27.30	0	0.00	27.25	1	106	0.94%
2020/03/24	2	26.95	0	0.00	26.85	2	104	1.92%
2020/03/20	1	26.00	0	0.00	26.00	1	104	0.95%
2020/03/18	2	26.53	0	0.00	26.20	2	99	2.01%
2020/03/12	0	0.00	2	29.05	28.95	-2	93	-2.14%
2020/03/10	0	0.00	1	30.10	30.20	-1	85	-1.17%
2020/03/06	1	30.15	0	0.00	30.35	1	82	1.22%
2020/03/05	0	0.00	1	30.35	30.30	-1	81	-1.22%
2020/02/24	2	30.10	0	0.00	29.90	2	77	2.58%
2020/02/19	0	0.00	1	29.95	29.90	-1	75	-1.33%
2020/02/03	0	0.00	3	28.60	28.70	-3	84	-3.57%
2020/01/31	0	0.00	1	29.00	29.10	-1	83	-1.20%
2020/01/30	0	0.00	2	29.45	29.00	-2	84	-2.38%
2019/12/17	0	0.00	1	29.95	29.95	-1	93	-1.08%
2019/12/11	1	30.05	0	0.00	30.05	1	89	1.12%
2019/12/09	0	0.00	1	30.55	30.60	-1	85	-1.17%
2019/11/27	1	30.35	0	0.00	30.95	1	85	1.17%
2019/11/08	0	0.00	4	30.38	30.20	-4	100	-3.96%
2019/11/06	1	30.85	0	0.00	30.90	1	93	1.07%
2019/10/29	0	0.00	0	30.00	30.20	0	85	-0.04%
2019/10/25	1	30.20	0	0.00	30.15	1	83	1.19%
2019/10/22	1	30.10	0	0.00	30.10	1	82	1.21%
2019/10/17	0	0.00	1	30.45	30.45	-1	81	-1.23%
2019/10/01	0	0.00	1	29.50	29.35	-1	76	-1.32%
2019/08/23	1	29.65	0	0.00	29.65	1	82	1.21%
2019/08/19	1	29.60	0	0.00	29.75	1	80	1.24%
2019/08/14	2	29.30	0	0.00	29.45	2	83	2.40%
2019/08/06	1	28.20	0	0.00	28.50	1	95	1.05%
2019/07/15	1	29.10	0	0.00	29.15	1	104	0.96%
2019/07/12	1	29.10	0	0.00	29.15	1	105	0.95%
2019/06/04	1	29.50	0	0.00	29.60	1	90	1.11%
2019/05/15	1	29.95	0	0.00	29.95	1	68	1.46%
2019/05/14	1	29.50	0	0.00	29.55	1	64	1.56%
2019/04/02	1	28.05	0	0.00	28.25	1	42	2.35%
2019/03/12	0	0.00	1	28.30	28.20	-1	35	-2.84%
2018/12/12	1	26.25	0	0.00	26.35	1	34	2.90%
2018/11/05	1	25.75	0	0.00	25.70	1	75	1.33%
2018/10/11	1	25.70	0	0.00	25.70	1	85	1.17%
2018/09/19	0	0.00	1	26.85	26.90	-1	82	-1.21%
2018/09/14	1	26.90	0	0.00	26.90	1	81	1.22%
2018/09/11	0	0.00	3	26.68	26.90	-3	82	-3.62%
2018/09/06	1	27.55	0	0.00	27.70	1	79	1.25%
2018/09/04	1	28.15	0	0.00	27.85	1	79	1.26%
2018/08/30	1	28.20	0	0.00	28.10	1	80	1.24%
2018/08/22	4	27.53	1	27.60	27.50	3	75	3.96%
2018/08/20	2	27.15	0	0.00	27.20	2	70	2.84%
2018/07/31	0	0.00	0.2	28.05	27.65	-0.2	47	-0.32%
2018/07/11	1	27.20	0	0.00	27.15	1	48	2.07%
2018/06/14	0	0.00	1	27.10	27.05	-1	52	-1.92%
2018/06/12	0	0.00	0.3	27.15	27.15	-0.3	56	-0.44%
2018/06/08	1	26.90	0	0.00	26.95	1	59	1.68%
2018/05/07	2	27.00	0	0.00	27.00	2	67	2.94%
2018/04/09	0	0.00	1	27.05	27.20	-1	103	-0.97%
2018/03/30	0.2	27.00	0	0.00	27.00	0.2	111	0.13%
2018/03/07	1	26.80	0	0.00	27.00	1	99	1.00%
2018/01/10	1	27.50	0	0.00	27.50	1	90	1.10%