泰銘 (9927)-國泰-敦南券商分點個股進出

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

泰銘

(9927)

可現股當沖

股價
79.8
漲跌
▲0.3
漲幅
+0.38%
成交量
724張
產業
上市其他類股▼1.00%
212人加入追蹤

立即追蹤
本地時間:14:30

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

泰銘 (9927)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
2024/05/21	3.8	79.99	2	79.90	79.80	1.8	1,004	0.18%
2024/05/20	3.8	79.73	3	79.70	79.50	0.8	997	0.08%
2024/05/17	1.2	79.03	4	79.23	79.10	-2.8	998	-0.28%
2024/05/16	6.1	79.47	3	80.46	79.00	3.1	1,009	0.30%
2024/05/15	6.2	79.92	10.3	79.94	79.60	-4.1	1,015	-0.40%
2024/05/14	4.1	79.11	5	79.66	79.20	-1	1,026	-0.09%
2024/05/13	11.2	80.11	13.2	80.22	79.90	-1.9	1,019	-0.19%
2024/05/10	4.2	80.90	13.2	80.81	80.40	-9.1	1,010	-0.90%
2024/05/09	8.6	82.10	11.2	82.28	81.80	-2.6	994	-0.26%
2024/05/08	19.5	82.38	37.3	82.31	82.80	-17.8	983	-1.81%
2024/05/07	150.6	85.13	121.5	85.00	84.00	29.1	963	3.02%	大買/大賣/
2024/05/06	46	82.02	51.5	82.67	83.60	-5.5	847	-0.65%
2024/05/03	4.3	75.63	7	75.94	76.00	-2.7	787	-0.34%
2024/05/02	9.1	75.32	5.6	75.64	75.20	3.5	784	0.45%
2024/04/30	3.1	74.80	7.2	74.92	74.90	-4.1	782	-0.52%
2024/04/29	3	74.50	5.8	74.50	74.70	-2.8	782	-0.36%
2024/04/26	5.2	73.18	0.2	73.50	73.20	5	779	0.64%
2024/04/25	5.1	73.35	0	0.00	73.20	5.1	781	0.65%
2024/04/24	7.2	73.64	5	74.02	73.50	2.2	784	0.28%
2024/04/23	7.9	73.14	1	73.00	73.10	6.9	791	0.87%
2024/04/22	5.2	73.05	3	73.43	73.40	2.2	801	0.28%
2024/04/19	16.6	72.59	1.1	72.02	72.90	15.5	803	1.93%
2024/04/18	3	74.03	3	74.20	74.10	0	798	0.00%
2024/04/17	1.3	72.74	0	73.09	73.40	1.3	818	0.15%
2024/04/16	11.2	72.86	7.2	72.39	72.30	4	829	0.48%
2024/04/15	8.1	74.19	2.1	74.00	74.00	6.1	814	0.74%
2024/04/12	6.1	74.85	4	74.83	74.60	2	809	0.25%
2024/04/11	20.2	74.63	7.2	74.57	74.50	13	807	1.60%
2024/04/10	4.9	77.85	3.1	77.90	77.40	1.8	786	0.23%
2024/04/09	6.6	76.39	7.1	77.01	76.30	-0.5	773	-0.06%
2024/04/08	3.3	75.54	15.4	75.51	75.60	-12.1	748	-1.62%
2024/04/03	3	75.20	5.6	75.05	75.00	-2.6	735	-0.35%
2024/04/02	5.6	74.23	21.5	74.16	74.30	-15.9	735	-2.16%
2024/04/01	8.3	74.52	9.6	74.72	74.30	-1.3	733	-0.18%
2024/03/29	6.2	74.17	2.3	74.34	74.30	3.9	726	0.54%
2024/03/28	6.2	74.94	2.5	75.06	74.60	3.6	725	0.50%
2024/03/27	1.2	75.58	13.2	75.29	75.40	-12	720	-1.67%
2024/03/26	10.1	73.89	12.8	73.43	73.70	-2.7	713	-0.38%
2024/03/25	37	75.23	29	75.30	74.60	8	700	1.14%
2024/03/22	42.5	78.37	32.5	78.64	78.50	10	676	1.47%
2024/03/21	3.4	76.12	3.4	76.50	76.30	0	655	0.00%
2024/03/20	2.2	74.54	16.9	75.12	75.00	-14.7	644	-2.28%
2024/03/19	10.3	74.57	8.2	74.52	74.70	2.1	648	0.32%
2024/03/18	45.8	74.31	34.3	75.03	75.40	11.6	644	1.79%
2024/03/15	4.6	75.94	14.5	75.33	76.60	-9.9	632	-1.57%
2024/03/14	7.6	74.45	3.4	74.46	74.40	4.2	684	0.61%
2024/03/13	4	72.88	2.1	72.81	73.20	2	677	0.29%
2024/03/12	4.4	73.05	3.4	73.33	73.30	1	696	0.15%
2024/03/11	11.7	71.82	13.1	71.95	71.80	-1.4	697	-0.20%
2024/03/08	16.3	73.43	27.6	74.54	73.00	-11.3	691	-1.63%
2024/03/07	12.8	75.83	5.4	76.26	75.00	7.3	685	1.07%
2024/03/06	6.6	75.89	5.1	76.30	76.40	1.5	691	0.21%
2024/03/05	27.3	76.56	7.1	76.27	76.10	20.2	718	2.82%
2024/03/04	14.5	76.02	11.6	75.85	76.20	2.9	737	0.40%
2024/03/01	3.5	74.27	15.7	74.52	74.40	-12.2	731	-1.67%
2024/02/29	12.6	73.01	2	73.00	73.40	10.6	739	1.43%
2024/02/27	22.5	72.92	27.7	73.03	73.30	-5.1	737	-0.70%
2024/02/26	8.1	71.45	19.1	71.89	71.30	-11	726	-1.51%
2024/02/23	10.1	70.96	0	0.00	70.70	10.1	730	1.38%
2024/02/22	2.2	71.44	1	71.90	71.70	1.2	740	0.17%
2024/02/21	0.2	71.10	0	0.00	71.50	0.2	755	0.03%
2024/02/20	10.4	71.49	9.2	71.91	71.20	1.2	770	0.15%
2024/02/19	4.4	71.23	30.9	71.66	71.80	-26.5	794	-3.34%
2024/02/16	4.1	69.69	9.9	69.74	70.50	-5.7	843	-0.68%
2024/02/15	7.2	66.78	30.4	67.96	68.80	-23.2	889	-2.61%
2024/02/05	4.1	65.04	1	64.80	65.40	3.1	950	0.33%
2024/02/02	12	65.61	2.6	65.48	65.40	9.5	949	1.00%
2024/02/01	2.5	65.37	7.2	66.09	66.00	-4.7	950	-0.50%
2024/01/31	15.7	65.72	1	65.70	65.70	14.7	951	1.55%
2024/01/30	4.2	66.68	0	66.60	66.30	4.2	947	0.44%
2024/01/29	0	0.00	2	67.45	67.30	-2	950	-0.21%
2024/01/26	2	67.30	0	0.00	66.70	2	947	0.21%
2024/01/25	1.1	68.03	0	67.30	67.30	1.1	945	0.12%
2024/01/24	1	67.09	1.1	67.09	67.00	-0.1	943	-0.01%
2024/01/23	2.3	66.30	1.6	66.62	65.90	0.7	944	0.07%
2024/01/22	0	0.00	3.2	64.84	65.60	-3.2	941	-0.34%
2024/01/19	6.4	64.35	10.2	64.21	64.20	-3.8	941	-0.40%
2024/01/18	0.2	65.05	1.2	65.00	64.70	-1	943	-0.11%
2024/01/17	7.2	64.34	1.1	64.09	64.10	6.1	941	0.65%
2024/01/16	10	65.31	2	65.70	65.00	8	937	0.85%
2024/01/15	5.4	66.01	7	66.46	66.50	-1.6	929	-0.17%
2024/01/12	3.2	66.58	2	67.60	66.40	1.2	931	0.13%
2024/01/11	8.1	66.14	9.5	66.44	66.30	-1.4	927	-0.15%
2024/01/10	25.8	68.53	7	68.19	67.60	18.8	939	2.00%
2024/01/09	2.6	69.91	2	70.05	70.00	0.6	937	0.06%
2024/01/08	1.1	70.09	3.1	70.53	70.60	-2	946	-0.21%
2024/01/05	3.2	69.84	2.3	70.37	70.00	0.8	968	0.08%
2024/01/04	7.6	69.66	0	0.00	69.40	7.6	983	0.77%
2024/01/03	5.2	70.13	1.1	70.59	69.90	4.1	995	0.41%
2024/01/02	7.7	70.39	6	70.52	70.30	1.7	995	0.17%
2023/12/29	3.2	69.79	5.1	70.50	70.50	-1.9	997	-0.19%
2023/12/28	2.4	70.66	0.7	70.45	70.30	1.7	999	0.17%
2023/12/27	1	70.30	11	70.51	70.90	-10	999	-1.00%
2023/12/26	0.1	70.20	2	70.00	70.30	-1.9	1,006	-0.19%
2023/12/25	8	69.94	6.1	70.26	69.80	1.9	1,014	0.19%
2023/12/22	2.5	70.20	8.1	70.66	70.40	-5.6	1,024	-0.55%
2023/12/21	5.8	70.15	4	70.45	70.10	1.8	1,084	0.17%
2023/12/20	1	71.40	10.1	70.82	71.20	-9.1	1,112	-0.82%
2023/12/19	5.5	69.28	2.2	69.41	69.10	3.3	1,139	0.29%
2023/12/18	0.7	70.94	1.1	71.06	70.70	-0.4	1,164	-0.03%
2023/12/15	5.2	71.20	1.1	71.01	70.80	4.1	1,173	0.35%
2023/12/14	1.5	71.00	6.3	71.51	71.20	-4.7	1,178	-0.40%
2023/12/13	6.5	70.58	12.6	70.22	70.40	-6.1	1,182	-0.52%
2023/12/12	34	72.37	30.2	72.19	71.00	3.7	1,187	0.32%
2023/12/11	40.3	74.08	54.6	73.54	74.50	-14.3	1,178	-1.21%
2023/12/08	6.1	69.36	3	69.50	69.60	3.1	1,129	0.28%
2023/12/07	24	69.34	10.4	69.29	69.10	13.6	1,149	1.18%
2023/12/06	4	70.95	2	70.85	70.90	2	1,143	0.18%
2023/12/05	4.1	70.54	7.1	70.93	71.50	-3	1,147	-0.26%
2023/12/04	8	71.03	10.4	70.71	70.40	-2.4	1,160	-0.21%
2023/12/01	15.6	70.58	9	71.10	70.20	6.6	1,172	0.56%
2023/11/30	22.2	70.86	15	70.89	71.60	7.2	1,173	0.61%
2023/11/29	14.6	70.18	16.5	70.04	69.60	-1.9	1,163	-0.16%
2023/11/28	7.1	67.87	17.3	68.16	68.60	-10.2	1,154	-0.88%
2023/11/27	12.1	68.77	12	68.78	68.00	0.1	1,149	0.01%
2023/11/24	3.1	68.18	11	68.34	68.20	-7.9	1,147	-0.69%
2023/11/22	8	67.41	2.3	67.67	67.80	5.7	1,153	0.49%
2023/11/21	7	68.14	8	68.47	68.20	-1	1,151	-0.09%
2023/11/20	8.1	67.66	20.3	67.68	67.90	-12.2	1,153	-1.06%
2023/11/17	3.4	67.96	8.4	68.33	68.20	-5	1,162	-0.43%
2023/11/16	22.8	67.63	19.8	68.16	67.70	3	1,164	0.26%
2023/11/15	40.6	68.31	50	68.18	68.80	-9.5	1,149	-0.83%
2023/11/14	28.4	64.27	24.5	64.51	65.00	3.9	1,111	0.35%
2023/11/13	17.1	62.11	58.4	62.17	62.70	-41.3	1,091	-3.78%
2023/11/10	6.3	57.32	0.1	56.90	57.40	6.2	1,047	0.59%
2023/11/09	11	57.84	7.3	58.04	57.80	3.7	1,075	0.34%
2023/11/08	5.2	57.88	9	57.83	58.00	-3.8	1,100	-0.35%
2023/11/07	10.4	57.25	1.5	57.13	57.40	8.9	1,140	0.78%
2023/11/06	2.4	57.62	1.2	57.48	57.70	1.3	1,226	0.11%
2023/11/03	0	56.30	3	56.37	56.40	-3	1,281	-0.23%
2023/11/02	2	56.15	0	0.00	56.20	2	1,387	0.15%
2023/11/01	1.2	54.74	0	54.85	55.30	1.1	1,581	0.07%
2023/10/31	3.1	55.01	5	54.70	54.70	-2	1,611	-0.12%
2023/10/30	1.2	55.58	3	55.30	55.60	-1.8	1,680	-0.11%
2023/10/27	1.1	55.80	1	56.20	55.80	0.1	1,831	0.00%
2023/10/26	6.1	55.55	0	0.00	55.50	6.1	1,990	0.31%
2023/10/25	1.1	56.59	1.5	56.60	56.60	-0.4	2,060	-0.02%
2023/10/24	4.2	55.71	1	55.90	55.80	3.2	2,057	0.16%
2023/10/23	4	55.96	1	56.20	55.90	3	2,052	0.15%
2023/10/20	7.6	57.85	0	0.00	56.90	7.6	2,048	0.37%
2023/10/19	0.5	58.01	0	0.00	58.20	0.5	2,042	0.02%
2023/10/18	2.1	59.02	8	58.66	58.80	-5.9	2,036	-0.29%
2023/10/17	8.7	59.45	13.1	58.43	58.50	-4.4	2,001	-0.22%
2023/10/16	8.6	59.23	11.4	59.63	59.80	-2.9	1,989	-0.14%
2023/10/13	3.5	58.99	9.7	58.99	59.30	-6.1	1,980	-0.31%
2023/10/12	3.7	57.51	2.9	57.67	58.50	0.8	1,958	0.04%
2023/10/11	4.5	56.56	22.7	55.94	56.60	-18.3	1,942	-0.94%
2023/10/06	2.7	54.86	2	54.85	55.00	0.7	1,931	0.04%
2023/10/05	4.1	55.15	0	55.20	55.10	4.1	1,931	0.21%
2023/10/04	2.5	54.78	5	54.74	54.80	-2.6	1,936	-0.13%
2023/10/03	2.7	55.40	7.2	55.41	55.50	-4.4	1,941	-0.23%
2023/10/02	3.1	55.79	3.2	55.86	55.90	-0.1	1,937	-0.01%
2023/09/28	8.6	54.63	3.7	54.91	55.00	4.9	1,933	0.25%
2023/09/27	9	53.83	9.4	54.09	53.80	-0.4	1,925	-0.02%
2023/09/26	31.3	55.22	23.4	55.34	54.90	8	1,912	0.42%
2023/09/25	28.1	59.21	13	59.28	59.40	15.1	1,851	0.82%
2023/09/22	17.4	58.77	8.2	58.82	58.60	9.2	1,817	0.51%
2023/09/21	17.8	59.81	50.5	59.47	59.60	-32.7	1,784	-1.83%
2023/09/20	13.4	61.67	5.1	62.15	61.20	8.4	1,748	0.48%
2023/09/19	6.2	62.13	5.8	62.15	62.30	0.4	1,735	0.02%
2023/09/18	6.4	62.00	13.7	62.20	62.00	-7.3	1,725	-0.42%
2023/09/15	6	61.38	17	61.31	61.40	-11	1,709	-0.64%
2023/09/14	36.1	61.00	44.2	60.72	60.60	-8	1,691	-0.47%
2023/09/13	13.4	62.27	21.4	62.69	62.20	-8	1,656	-0.48%
2023/09/12	25.4	62.58	9.8	62.69	62.90	15.6	1,639	0.95%
2023/09/11	11.2	61.28	12.4	61.23	61.40	-1.2	1,615	-0.08%
2023/09/08	5.2	61.81	21.8	61.93	61.80	-16.7	1,596	-1.04%
2023/09/07	21.7	61.59	21.2	61.51	61.70	0.5	1,582	0.03%
2023/09/06	22.5	61.26	22.1	61.56	62.00	0.4	1,559	0.02%
2023/09/05	13.6	60.67	5.1	60.62	60.80	8.5	1,534	0.55%
2023/09/04	22.5	59.49	22.4	59.72	59.70	0.2	1,515	0.01%
2023/09/01	20.8	58.77	9.9	58.83	58.70	11	1,493	0.73%
2023/08/31	7.1	57.77	2.6	57.81	58.20	4.5	1,478	0.31%
2023/08/30	4.6	57.45	23.8	57.47	57.90	-19.2	1,469	-1.31%
2023/08/29	2.2	56.86	10	56.56	56.90	-7.8	1,450	-0.54%
2023/08/28	18.2	56.10	14.1	55.83	55.80	4.1	1,440	0.29%
2023/08/25	8.2	56.67	20.1	56.69	56.70	-11.9	1,425	-0.84%
2023/08/24	15.3	56.40	8.8	56.60	56.20	6.6	1,414	0.47%
2023/08/23	12.3	56.60	13.3	56.77	57.00	-1.1	1,397	-0.08%
2023/08/22	9.3	55.67	17.7	55.96	56.20	-8.3	1,372	-0.61%
2023/08/21	16.4	55.27	25.3	55.43	55.70	-8.9	1,351	-0.66%
2023/08/18	22.6	54.87	67	54.56	54.60	-44.4	1,335	-3.33%
2023/08/17	28.2	55.65	25.2	55.66	56.10	3	1,308	0.23%
2023/08/16	29.2	54.85	40	54.56	54.90	-10.8	1,271	-0.85%
2023/08/15	21.2	53.13	13.2	53.42	53.10	8	1,236	0.65%
2023/08/14	39.5	53.16	17.1	53.18	53.00	22.4	1,208	1.85%
2023/08/11	39.1	54.48	30.7	54.54	54.00	8.3	1,182	0.71%
2023/08/10	85.7	55.55	140.5	55.41	53.80	-54.8	1,141	-4.80%	大賣/
2023/08/09	43.7	55.34	30.2	55.38	55.10	13.5	1,056	1.28%
2023/08/08	68.4	57.49	88.4	57.61	56.90	-20	999	-2.00%
2023/08/07	239.1	56.11	293.7	56.24	56.80	-54.7	898	-6.08%	大買/大賣/
2023/08/04	46.7	58.20	7.1	58.20	58.20	39.6	706	5.61%
2023/08/02	64.1	64.60	25	64.60	64.60	39.1	675	5.79%
2023/08/01	108.4	55.90	104.4	55.74	58.80	4	602	0.66%	大買/大賣/
2023/07/31	278.3	53.61	185.4	53.44	53.50	92.9	449	20.68%	大買/大賣/
2023/07/28	38.4	50.63	23.9	51.93	52.70	14.5	288	5.03%
2023/07/27	0	0.00	1	47.90	47.95	-1	212	-0.47%
2023/07/26	0.1	47.71	0	0.00	47.50	0.1	221	0.06%
2023/07/25	0	0.00	1	47.85	47.75	-1	222	-0.45%
2023/07/24	0.3	47.46	0	0.00	47.15	0.3	223	0.14%
2023/07/21	0.2	47.81	2	47.75	47.75	-1.8	222	-0.79%
2023/07/20	0	0.00	2	47.80	47.85	-2	224	-0.89%
2023/07/19	0.6	47.42	1	47.60	47.40	-0.5	224	-0.20%
2023/07/18	0.4	47.53	0.3	47.51	47.60	0.1	226	0.04%
2023/07/17	2.4	47.58	1.3	47.65	47.70	1.1	231	0.50%
2023/07/14	1.2	47.31	1	47.40	47.35	0.2	234	0.10%
2023/07/13	2.9	47.53	1	47.50	47.40	1.9	237	0.79%
2023/07/12	1.7	47.09	9.2	47.19	47.10	-7.5	243	-3.09%
2023/07/11	1.1	47.09	1	47.15	47.10	0.1	243	0.05%
2023/07/10	0.1	46.71	3.2	46.78	46.85	-3.1	241	-1.28%
2023/07/07	0.1	45.79	1	45.95	45.90	-0.9	246	-0.36%
2023/07/06	1.2	45.66	2	46.03	45.90	-0.8	254	-0.31%
2023/07/05	1	45.65	0	0.00	45.60	1	251	0.40%
2023/07/04	0.1	45.78	2	45.60	45.60	-1.9	252	-0.77%
2023/07/03	2	45.58	0.1	45.98	45.65	2	255	0.77%
2023/06/30	6.3	45.68	0.1	45.60	45.70	6.2	255	2.42%
2023/06/29	0	0.00	2	45.53	45.65	-2	258	-0.77%
2023/06/28	0	45.50	0.8	45.36	45.50	-0.8	259	-0.31%
2023/06/27	2.1	45.47	1	45.50	45.30	1.1	262	0.41%
2023/06/26	0	0.00	0.1	45.65	45.80	-0.1	262	-0.03%
2023/06/21	0	0.00	1.1	45.61	45.90	-1.1	265	-0.41%
2023/06/20	1	45.40	0	0.00	45.50	1	267	0.37%
2023/06/19	0	0.00	0.5	45.62	45.50	-0.5	275	-0.20%
2023/06/16	5	45.55	7.8	45.58	45.60	-2.8	300	-0.93%
2023/06/15	6	45.52	2.8	45.54	45.60	3.2	313	1.02%
2023/06/14	0	0.00	2	45.58	45.55	-2	312	-0.64%
2023/06/13	2.7	45.79	0	0.00	45.45	2.7	313	0.86%
2023/06/12	0	0.00	6	45.02	45.50	-6	314	-1.91%
2023/06/09	1.1	45.61	0	0.00	45.55	1.1	313	0.36%
2023/06/08	1.1	45.77	0	0.00	45.70	1.1	313	0.35%
2023/06/06	0	0.00	0.1	46.00	45.75	-0.1	313	-0.02%
2023/06/05	1.1	45.57	2.1	45.63	45.75	-1	313	-0.30%
2023/06/02	1	45.25	1.3	45.29	45.25	-0.3	311	-0.10%
2023/06/01	2	45.10	0	0.00	45.10	2	311	0.64%
2023/05/31	2	45.10	0	0.00	45.15	2	313	0.64%
2023/05/30	0	45.10	0	0.00	44.90	0	313	0.00%
2023/05/29	1	44.85	5	44.95	45.10	-4	312	-1.28%
2023/05/26	1	45.00	1	45.25	45.00	0	312	0.00%
2023/05/25	5.5	45.59	0	0.00	45.50	5.5	310	1.77%
2023/05/24	5	45.55	2.1	45.55	45.75	3	310	0.95%
2023/05/23	3	45.62	0	0.00	45.65	3	308	0.98%
2023/05/22	5	45.76	0	0.00	45.70	5	309	1.62%
2023/05/19	0.2	45.28	0	0.00	45.40	0.2	304	0.05%
2023/05/18	0	0.00	0.2	45.32	45.45	-0.2	304	-0.06%
2023/05/17	6	45.15	5.1	45.26	45.25	0.9	301	0.30%
2023/05/16	1	45.05	0	0.00	45.15	1	301	0.33%
2023/05/15	1	44.90	1.1	44.81	44.95	-0.1	300	-0.02%
2023/05/12	2	44.15	3	44.43	44.70	-1	296	-0.34%
2023/05/11	7.5	44.29	0	0.00	44.30	7.5	292	2.54%
2023/05/10	0	0.00	5.1	45.37	45.30	-5.1	286	-1.78%
2023/05/09	0.1	44.85	1	44.85	44.75	-1	280	-0.34%
2023/05/05	1.2	44.99	1	44.90	45.00	0.2	277	0.07%
2023/05/04	0	0.00	6	45.00	45.00	-6	276	-2.17%
2023/05/03	2.2	45.00	0	0.00	45.05	2.2	275	0.79%
2023/05/02	0	45.40	20.1	45.38	45.50	-20.1	274	-7.32%
2023/04/28	1.3	44.72	1	45.05	44.85	0.3	263	0.09%
2023/04/27	0	0.00	10	44.95	44.90	-10	260	-3.84%
2023/04/26	0	44.15	14	44.33	44.50	-14	257	-5.42%
2023/04/25	0	0.00	0.1	43.95	44.15	-0.1	255	-0.03%
2023/04/24	1	43.80	0	0.00	44.00	1	253	0.39%
2023/04/21	0	0.00	3	43.93	43.75	-3	251	-1.19%
2023/04/20	1	44.35	29	44.19	43.65	-28	247	-11.30%
2023/04/19	2.4	44.60	0.6	44.45	44.45	1.8	237	0.75%
2023/04/18	0.3	45.37	1.3	45.50	45.30	-1	230	-0.44%
2023/04/17	1	45.70	2.1	45.48	45.55	-1.1	225	-0.47%
2023/04/14	0.1	44.44	0	0.00	44.50	0.1	213	0.06%
2023/04/13	2.1	44.50	0.1	44.50	44.40	2	210	0.95%
2023/04/12	6	44.91	7.6	44.62	45.00	-1.6	204	-0.79%
2023/04/11	1	43.75	3.1	43.64	43.65	-2.1	188	-1.09%
2023/04/10	2	42.98	1	43.20	42.95	1	180	0.55%
2023/04/07	0	0.00	1	43.00	43.00	-1	177	-0.58%
2023/04/06	0	0.00	8	43.18	42.95	-8	175	-4.57%
2023/03/31	0	0.00	2	42.85	42.90	-2	170	-1.18%
2023/03/30	3.1	42.87	4	42.85	42.85	-1	168	-0.56%
2023/03/29	0	0.00	0	42.85	42.80	0	165	-0.01%
2023/03/28	2.1	42.57	2	42.70	42.70	0.1	165	0.03%
2023/03/27	3	42.55	0.1	42.57	42.50	2.9	162	1.80%
2023/03/23	4.1	42.17	0	0.00	42.35	4.1	159	2.59%
2023/03/22	7	42.33	7.3	42.67	42.60	-0.2	156	-0.16%
2023/03/21	10	42.42	15.4	42.69	42.50	-5.3	148	-3.60%
2023/03/20	4	40.81	2.1	40.86	40.70	1.9	121	1.54%
2023/03/17	7	39.03	1	39.00	39.00	6	107	5.57%
2023/03/16	5.1	38.89	5	39.13	38.65	0.1	106	0.05%
2023/03/15	3	39.68	0	0.00	39.85	3	106	2.81%
2023/03/14	1	39.30	6.7	39.45	39.55	-5.7	108	-5.19%
2023/03/13	1.1	39.93	4	39.73	39.85	-2.9	110	-2.62%
2023/03/10	2.1	40.27	2.2	40.25	40.30	-0.1	111	-0.13%
2023/03/09	1.1	40.84	0	0.00	40.80	1.1	111	0.94%
2023/03/08	1.7	40.85	4	40.90	41.00	-2.3	110	-2.08%
2023/03/07	0	0.00	2	40.40	40.45	-2	107	-1.86%
2023/03/06	0.1	40.28	2	40.25	40.25	-1.9	107	-1.74%
2023/03/03	1.1	40.00	1	40.00	40.10	0.1	107	0.05%
2023/03/02	10.3	39.75	0	0.00	39.75	10.3	106	9.69%
2023/03/01	0.1	39.60	2	39.65	39.60	-1.9	105	-1.79%
2023/02/24	1.1	39.40	0	0.00	39.70	1.1	105	0.99%
2023/02/23	1.1	39.70	0.4	39.55	39.55	0.7	104	0.69%
2023/02/21	0	39.30	0	0.00	39.40	0	102	0.00%
2023/02/20	1	39.45	0	0.00	39.35	1	104	0.95%
2023/02/17	0	0.00	4	39.25	39.15	-4	106	-3.77%
2023/02/16	1	39.25	0	0.00	39.35	1	106	0.94%
2023/02/15	1	39.00	0	0.00	39.10	1	108	0.92%
2023/02/14	0	0.00	2.1	39.00	39.15	-2.1	108	-1.94%
2023/02/13	0	0.00	2.2	38.19	38.30	-2.2	105	-2.08%
2023/02/10	0.2	38.20	2	38.40	38.25	-1.8	106	-1.69%
2023/02/09	0.1	38.25	1	38.25	38.35	-0.9	108	-0.83%
2023/02/08	2	38.20	6	38.23	38.20	-4	109	-3.66%
2023/02/07	1	38.20	1	38.25	38.25	0	109	0.00%
2023/02/06	0	0.00	1	38.30	38.25	-1	110	-0.90%
2023/02/03	1.1	38.39	0	0.00	38.45	1.1	112	1.01%
2023/02/02	1.1	38.29	1.2	38.31	38.40	0	111	-0.03%
2023/02/01	0	38.20	2	38.20	38.25	-2	111	-1.78%
2023/01/31	0	0.00	1	38.05	38.20	-1	110	-0.90%
2023/01/30	0	0.00	0.1	38.29	38.10	-0.1	112	-0.05%
2023/01/17	0	37.95	0	0.00	37.90	0	112	0.01%
2023/01/16	0	0.00	0.6	37.91	37.85	-0.6	113	-0.49%
2023/01/13	0.1	37.80	0.1	37.80	37.70	0.1	112	0.07%
2023/01/12	0.1	37.60	3	37.97	37.95	-2.9	112	-2.55%
2023/01/11	0.3	37.85	0	0.00	37.70	0.3	111	0.22%
2023/01/09	0	0.00	1	37.95	37.95	-1	112	-0.89%
2023/01/06	0	0.00	0.7	37.50	37.75	-0.7	114	-0.59%
2023/01/05	0	0.00	0.1	37.95	37.80	-0.1	117	-0.06%
2023/01/04	0	0.00	3	37.92	37.95	-3	117	-2.57%
2023/01/03	0	0.00	0	37.80	37.80	0	119	-0.03%
2022/12/29	1	37.65	0.1	37.70	37.55	0.9	122	0.77%
2022/12/28	0	0.00	2	37.80	37.65	-2	124	-1.60%
2022/12/27	0	0.00	2	37.60	37.75	-2	124	-1.61%
2022/12/26	3	37.53	0	0.00	37.65	3	125	2.39%
2022/12/22	1	37.45	0	0.00	37.75	1	127	0.78%
2022/12/21	0	37.00	0	0.00	36.95	0	129	0.02%
2022/12/20	0	0.00	1	37.00	37.05	-1	130	-0.76%
2022/12/19	0.1	37.30	4.1	37.30	37.25	-4	132	-3.02%
2022/12/16	1.1	37.31	0	0.00	37.30	1.1	134	0.85%
2022/12/15	1	37.55	0	0.00	37.50	1	134	0.75%
2022/12/14	2	37.40	1	37.50	37.35	1	135	0.74%
2022/12/12	2.1	37.45	0	0.00	37.50	2.1	136	1.56%
2022/12/07	3	37.50	0	0.00	37.65	3	145	2.07%
2022/12/06	3.2	38.16	0.3	38.15	37.80	2.9	147	1.94%
2022/12/05	2	38.20	2	38.20	38.20	0	150	0.00%
2022/12/01	0.1	37.35	0	0.00	37.45	0.1	166	0.08%
2022/11/30	0	0.00	1.1	37.25	37.30	-1.1	200	-0.56%
2022/11/28	1	36.80	2	36.95	37.00	-1	262	-0.38%
2022/11/25	1.1	36.95	0	37.00	36.95	1	269	0.39%
2022/11/23	0	0.00	0.2	37.05	36.85	-0.2	284	-0.06%
2022/11/21	0	0.00	0.1	36.70	36.70	-0.1	298	-0.03%
2022/11/18	0	0.00	15	36.62	36.70	-15	312	-4.79%
2022/11/17	9	36.60	3	36.55	36.65	6	318	1.88%
2022/11/16	4	36.64	4	36.60	36.60	0	322	0.00%
2022/11/15	0	0.00	1.1	37.00	37.00	-1.1	324	-0.35%
2022/11/14	2	36.83	5.6	36.90	36.95	-3.6	324	-1.11%
2022/11/11	0	0.00	0.2	37.00	36.70	-0.2	324	-0.06%
2022/11/10	1	36.60	3	36.75	36.85	-2	330	-0.61%
2022/11/09	0.3	36.50	0.2	36.55	36.60	0.1	332	0.04%
2022/11/08	0.3	36.65	0	0.00	36.50	0.3	344	0.09%
2022/11/07	0	0.00	5	36.81	36.65	-5	349	-1.43%
2022/11/04	1	36.00	0	0.00	36.25	1	350	0.29%
2022/11/03	1	35.75	0	0.00	36.10	1	353	0.28%
2022/11/02	0	0.00	1	35.90	35.80	-1	356	-0.28%
2022/10/28	0	0.00	1	34.90	34.50	-1	360	-0.28%
2022/10/27	2	34.70	0	0.00	34.70	2	364	0.55%
2022/10/26	0.1	34.30	0	0.00	34.30	0.1	365	0.01%
2022/10/24	0	0.00	0.1	34.20	33.90	-0.1	369	-0.03%
2022/10/21	0	34.35	0	0.00	34.05	0	371	0.00%
2022/10/20	7	33.95	0	0.00	34.30	7	371	1.88%
2022/10/19	0	0.00	3	34.35	34.25	-3	373	-0.81%
2022/10/17	5	33.80	1	33.80	34.15	4	375	1.06%
2022/10/14	1	34.10	1.5	34.31	34.15	-0.5	376	-0.12%
2022/10/13	6.1	34.00	0	0.00	33.85	6.1	378	1.62%
2022/10/12	1	34.40	0	0.00	34.30	1	376	0.27%
2022/10/07	1	35.10	0	0.00	35.10	1	378	0.26%
2022/10/06	1	35.35	3.1	35.24	35.30	-2.1	379	-0.55%
2022/10/05	0.1	35.05	0.5	35.05	34.90	-0.4	380	-0.11%
2022/10/04	21	34.80	0	0.00	34.75	21	389	5.39%
2022/10/03	1	34.70	0	0.00	34.50	1	396	0.25%
2022/09/30	1	34.25	1	34.50	34.50	0	398	0.00%
2022/09/29	1	34.05	0	0.00	34.05	1	399	0.25%
2022/09/28	4.1	33.95	3	33.95	34.00	1.1	404	0.27%
2022/09/27	2	34.20	0	0.00	34.50	2	404	0.50%
2022/09/26	1.3	34.36	2.4	34.36	34.30	-1.2	406	-0.29%
2022/09/23	2	35.00	3	35.25	35.20	-1	407	-0.25%
2022/09/22	1	35.10	0.3	35.20	35.20	0.7	412	0.18%
2022/09/21	1	35.30	0	0.00	35.45	1	411	0.24%
2022/09/20	1	35.40	0	0.00	35.45	1	411	0.24%
2022/09/19	2.3	35.48	0	0.00	35.35	2.3	414	0.54%
2022/09/16	10.1	35.90	5	35.80	35.75	5.1	414	1.22%
2022/09/15	1.1	36.15	1	36.23	36.10	0.1	414	0.01%
2022/09/14	1.1	36.17	0.5	36.35	36.25	0.6	417	0.14%
2022/09/13	1	36.30	0	0.00	36.30	1	418	0.24%
2022/09/12	3.1	35.81	9	35.90	35.80	-6	424	-1.40%
2022/09/08	8.2	35.14	1	35.10	35.20	7.2	424	1.69%
2022/09/07	77.7	35.96	0	0.00	35.55	77.7	421	18.42%
2022/09/06	16	37.12	4	36.90	36.75	12	414	2.90%
2022/09/05	40.3	41.82	8	41.58	41.80	32.3	386	8.37%
2022/09/02	22.2	42.82	1	42.80	42.80	21.2	354	5.99%
2022/09/01	17	42.90	1.5	42.97	43.00	15.5	342	4.52%
2022/08/31	14.2	43.13	3	43.12	43.10	11.2	343	3.26%
2022/08/30	7	43.08	1	42.70	43.05	6	336	1.78%
2022/08/29	1	42.65	4	42.69	42.70	-3	329	-0.91%
2022/08/26	4	42.95	4.3	43.00	42.95	-0.3	322	-0.08%
2022/08/25	10.4	42.69	0	0.00	42.55	10.4	318	3.27%
2022/08/24	1	43.20	1.2	42.86	42.85	-0.2	308	-0.06%
2022/08/23	2.1	43.02	0	0.00	42.95	2.1	302	0.69%
2022/08/22	2.3	42.87	0	0.00	43.10	2.3	301	0.77%
2022/08/19	3.7	42.83	2	43.00	43.00	1.7	298	0.58%
2022/08/18	1.4	42.91	3	42.80	42.95	-1.6	301	-0.53%
2022/08/17	0.1	43.10	0	0.00	43.10	0.1	301	0.04%
2022/08/16	1	42.55	0	0.00	42.50	1	297	0.34%
2022/08/15	4.5	42.87	1	43.15	42.40	3.5	302	1.15%
2022/08/12	1	42.70	1.4	42.66	42.85	-0.4	293	-0.15%
2022/08/11	4.1	41.86	0.1	41.87	41.90	4	294	1.35%
2022/08/10	1	41.01	1	41.50	41.40	0	299	0.01%
2022/08/09	0.3	40.74	0	0.00	41.40	0.3	310	0.11%
2022/08/08	3.1	40.35	0.1	40.30	40.25	3	313	0.96%
2022/08/05	1	40.30	0	0.00	40.40	1	327	0.31%
2022/08/03	3	39.92	0	0.00	39.95	3	378	0.79%
2022/08/02	1	40.05	0	0.00	40.10	1	383	0.26%
2022/08/01	1.3	40.53	0.1	40.80	40.50	1.2	387	0.32%
2022/07/29	0	0.00	1.3	40.56	40.95	-1.3	387	-0.34%
2022/07/28	2	39.95	0	0.00	40.20	2	395	0.51%
2022/07/27	0	0.00	0.2	39.55	39.90	-0.2	398	-0.05%
2022/07/26	0	0.00	2	39.60	39.55	-2	408	-0.49%
2022/07/25	0	39.95	0	0.00	39.90	0	409	0.01%
2022/07/20	2	40.00	0	0.00	39.55	2	425	0.47%
2022/07/19	2	39.70	0	0.00	39.90	2	437	0.46%
2022/07/12	3	38.17	0	0.00	38.25	3	468	0.64%
2022/07/11	3	38.87	0	0.00	39.05	3	462	0.65%
2022/07/08	1	40.10	0	0.00	39.90	1	461	0.22%
2022/07/06	5	39.96	3	39.67	39.10	2	482	0.41%
2022/07/05	0	40.10	0	0.00	40.25	0	500	0.00%
2022/07/04	1.1	40.00	0	0.00	39.90	1.1	504	0.21%
2022/07/01	2.2	40.30	8	40.19	40.10	-5.8	517	-1.13%
2022/06/30	0	0.00	6	41.10	40.90	-6	529	-1.13%
2022/06/29	0	0.00	1	41.45	42.00	-1	532	-0.19%
2022/06/28	2	42.00	2	42.03	42.00	0	539	0.00%
2022/06/23	0	41.80	0	0.00	42.20	0	590	0.00%
2022/06/22	0.1	41.50	0	0.00	42.00	0.1	692	0.01%
2022/06/20	4.1	41.70	1	41.68	41.60	3	763	0.40%
2022/06/17	0	0.00	1	43.50	43.40	-1	755	-0.13%
2022/06/16	4.2	44.45	0	0.00	44.00	4.2	750	0.56%
2022/06/15	1	45.35	4.7	45.03	45.00	-3.7	746	-0.50%
2022/06/14	1	45.50	2.1	45.34	45.55	-1.1	743	-0.14%
2022/06/13	2	45.55	2.1	45.62	45.75	-0.1	741	-0.01%
2022/06/10	8	46.06	0.2	46.19	46.20	7.8	731	1.06%
2022/06/09	12	45.40	2	45.48	45.80	10	726	1.38%
2022/06/06	0	0.00	0.1	44.80	44.80	-0.1	719	-0.01%
2022/06/01	1	44.80	0	0.00	44.85	1	723	0.14%
2022/05/30	0	45.20	2	45.00	45.00	-2	723	-0.28%
2022/05/27	0	0.00	2	44.70	44.75	-2	726	-0.28%
2022/05/26	1.2	44.61	1	44.80	44.45	0.2	727	0.03%
2022/05/25	4	45.50	0	0.00	45.35	4	722	0.55%
2022/05/24	1.3	45.66	3	45.65	45.65	-1.7	723	-0.24%
2022/05/23	2.1	45.53	5.8	45.48	45.30	-3.7	718	-0.51%
2022/05/20	1	44.90	0	0.00	44.85	1	714	0.14%
2022/05/19	0	44.40	0	44.50	44.40	0	710	0.00%
2022/05/18	2	44.50	0	0.00	44.40	2	703	0.28%
2022/05/17	3.2	43.58	1	43.95	43.80	2.2	697	0.32%
2022/05/16	0	0.00	1	42.45	42.55	-1	683	-0.15%
2022/05/13	3	42.25	15	42.09	42.50	-12	676	-1.77%
2022/05/12	11	43.52	119	44.01	42.00	-108	662	-16.32%	大賣/鉅額交易
2022/05/11	2.2	45.93	4	46.65	45.85	-1.8	621	-0.29%
2022/05/10	1	46.20	1	46.30	46.65	0	608	0.00%
2022/05/09	2.1	46.82	0	0.00	46.65	2.1	601	0.34%
2022/05/06	1.1	47.14	1	47.45	47.50	0.1	596	0.01%
2022/05/05	3	47.74	1.2	47.49	47.80	1.8	591	0.30%
2022/05/04	0	47.20	3	47.20	47.00	-3	585	-0.51%
2022/05/03	0	0.00	2	46.78	47.20	-2	584	-0.34%
2022/04/29	0	0.00	1	46.20	46.15	-1	575	-0.17%
2022/04/28	4	46.00	1.1	46.20	46.05	2.9	573	0.51%
2022/04/27	12.4	45.56	8	45.45	45.60	4.4	569	0.78%
2022/04/26	3.1	46.57	17.2	46.47	46.25	-14.1	562	-2.51%
2022/04/25	11.1	46.22	8	46.49	46.65	3.1	557	0.56%
2022/04/22	0.1	47.75	1	47.85	48.00	-0.9	543	-0.17%
2022/04/21	7	47.29	3.1	47.72	47.40	3.9	535	0.73%
2022/04/20	3.1	47.79	10	47.74	47.85	-6.9	532	-1.30%
2022/04/19	0.1	47.64	2	47.90	47.90	-1.9	527	-0.35%
2022/04/18	11	46.75	5	46.63	46.75	6	520	1.16%
2022/04/14	1	47.54	3	47.72	47.50	-2	510	-0.39%
2022/04/13	2	47.55	2.1	47.54	47.65	-0.1	506	-0.02%
2022/04/12	15.1	47.97	5	47.44	47.20	10.1	497	2.04%
2022/04/11	13	48.21	10.1	48.07	48.35	2.9	482	0.61%
2022/04/08	2	46.43	3.8	46.52	46.80	-1.8	457	-0.40%
2022/04/07	22.1	47.20	19.1	46.82	46.30	3	453	0.65%
2022/04/06	4	47.73	4.6	47.24	48.05	-0.6	437	-0.14%
2022/04/01	10	46.62	3.3	46.63	46.65	6.7	423	1.58%
2022/03/31	1.1	45.82	8.5	46.08	46.20	-7.4	414	-1.78%
2022/03/30	15.2	46.38	12.8	46.48	46.10	2.4	408	0.58%
2022/03/29	9	46.42	4.1	46.38	46.25	5	391	1.27%
2022/03/28	14.5	46.37	15.1	46.70	46.60	-0.6	382	-0.15%
2022/03/25	72.4	46.54	75	46.63	46.65	-2.6	354	-0.73%
2022/03/24	43.5	45.61	13.9	45.65	45.65	29.6	251	11.78%
2022/03/23	1	41.50	2.8	41.16	41.50	-1.8	174	-1.03%
2022/03/22	0	0.00	1	40.60	40.55	-1	172	-0.58%
2022/03/18	0.1	39.80	0	0.00	39.90	0.1	176	0.03%
2022/03/17	0.1	39.95	1.8	39.95	40.40	-1.8	176	-0.99%
2022/03/16	3.1	40.70	1	40.10	39.60	2.1	176	1.19%
2022/03/15	0	0.00	3.2	40.03	40.95	-3.2	172	-1.86%
2022/03/11	0	0.00	1	39.50	39.30	-1	171	-0.58%
2022/03/10	0.1	39.20	4	39.29	39.90	-3.9	174	-2.23%
2022/03/09	2.5	39.47	0	0.00	39.45	2.5	180	1.38%
2022/03/08	0.6	38.88	0	0.00	38.75	0.6	185	0.33%
2022/03/07	0.6	39.83	1	39.95	39.50	-0.4	184	-0.22%
2022/03/03	1.3	40.02	2	40.00	40.30	-0.7	190	-0.37%
2022/03/02	0	38.65	0.2	39.00	39.65	-0.2	195	-0.11%
2022/03/01	4	38.55	1	38.65	38.70	3	196	1.53%
2022/02/25	1	38.00	0	0.00	38.20	1	200	0.50%
2022/02/24	1.2	38.08	1	38.60	38.10	0.2	209	0.10%
2022/02/23	0	0.00	2.6	38.43	38.50	-2.6	211	-1.24%
2022/02/22	5	38.26	0	0.00	38.20	5	217	2.29%
2022/02/21	0	0.00	1	38.60	38.60	-1	220	-0.45%
2022/02/18	1	38.50	0	0.00	38.50	1	223	0.45%
2022/02/17	1	38.25	0	0.00	38.60	1	225	0.44%
2022/02/16	0	0.00	1	38.30	38.25	-1	225	-0.45%
2022/02/15	0	38.20	0	0.00	38.20	0	227	0.01%
2022/02/14	2	37.98	0	0.00	38.10	2	231	0.86%
2022/02/11	3	38.05	0	0.00	38.15	3	232	1.30%
2022/02/10	0	0.00	0.2	38.30	38.20	-0.2	234	-0.07%
2022/02/09	0	38.20	1	38.20	38.20	-1	236	-0.41%
2022/02/08	0	0.00	1	38.20	38.20	-1	237	-0.42%
2022/02/07	0	0.00	0.8	37.50	37.85	-0.8	239	-0.33%
2022/01/26	5	37.30	0.1	37.20	37.30	5	241	2.05%
2022/01/25	0.1	37.35	15.4	37.20	37.30	-15.3	241	-6.31%
2022/01/24	0	37.75	8	37.60	37.65	-8	245	-3.25%
2022/01/21	4.2	37.85	0	0.00	38.00	4.2	251	1.65%
2022/01/20	0	38.20	0	0.00	38.15	0	261	0.01%
2022/01/19	0.1	38.10	2	38.15	38.25	-1.9	267	-0.70%
2022/01/18	1	38.40	0.5	38.49	38.35	0.5	269	0.19%
2022/01/17	1.2	38.36	0	0.00	38.25	1.2	271	0.44%
2022/01/14	0	38.45	0	0.00	38.45	0	270	0.00%
2022/01/13	2	38.55	0.4	38.65	38.60	1.6	273	0.59%
2022/01/11	0	38.05	1	38.25	38.45	-1	277	-0.35%
2022/01/10	0	37.76	0.1	38.10	37.95	-0.1	277	-0.02%
2022/01/07	4.3	37.80	0	0.00	37.95	4.3	278	1.53%
2022/01/06	0.1	38.15	1	38.10	38.10	-0.9	282	-0.33%
2022/01/05	0	0.00	16	38.19	38.25	-16	290	-5.51%
2022/01/04	0.1	38.15	0	0.00	38.25	0.1	291	0.04%
2022/01/03	0	0.00	0.8	38.20	38.25	-0.8	295	-0.27%
2021/12/30	1.5	38.20	2	38.35	38.20	-0.5	299	-0.18%
2021/12/29	1	38.25	1	38.30	38.35	0	299	0.00%
2021/12/28	1.1	38.24	0.8	38.20	38.30	0.3	302	0.11%
2021/12/27	1	38.10	0	0.00	38.30	1	301	0.34%
2021/12/24	0.1	38.10	0	0.00	38.10	0.1	308	0.02%
2021/12/23	0	38.25	0	0.00	38.25	0	314	0.00%
2021/12/21	0.4	38.30	0	0.00	38.30	0.4	319	0.13%
2021/12/20	1	38.20	0	0.00	38.30	1	321	0.31%
2021/12/17	0.1	38.40	0	0.00	38.25	0.1	325	0.03%
2021/12/16	0.5	38.39	0	0.00	38.50	0.5	331	0.14%
2021/12/15	4.3	38.31	0	0.00	38.25	4.3	335	1.27%
2021/12/14	2.4	38.70	0	0.00	38.55	2.4	342	0.71%
2021/12/13	1	39.00	0	0.00	38.90	1	344	0.30%
2021/12/10	0	0.00	0.3	39.35	39.10	-0.3	352	-0.09%
2021/12/09	0.3	39.57	7.3	39.47	39.25	-7	355	-1.97%
2021/12/08	0.2	39.00	1	39.15	39.45	-0.8	360	-0.22%
2021/12/07	15.1	38.89	0.6	38.95	38.95	14.5	360	4.01%
2021/12/06	8	38.79	5.1	38.83	38.80	3	365	0.81%
2021/11/24	6	33.87	1	33.90	34.00	5	362	1.39%
2021/11/23	1	33.75	5	33.95	33.95	-4	368	-1.08%
2021/11/22	1	33.60	0	0.00	33.60	1	374	0.27%
2021/11/19	0	0.00	1	33.55	33.40	-1	376	-0.27%
2021/11/18	6.7	33.83	1	33.65	33.55	5.7	383	1.47%
2021/11/17	1.1	33.80	2	33.88	34.05	-1	383	-0.25%
2021/11/16	5	34.00	1.1	33.95	34.15	3.9	379	1.03%
2021/11/15	2	33.85	1	33.80	34.10	1	388	0.26%
2021/11/12	9.1	34.08	0	0.00	34.15	9.1	396	2.29%
2021/11/11	7	33.07	1	33.20	33.40	6	401	1.49%
2021/11/10	3	33.30	0	33.20	33.55	3	414	0.72%
2021/11/09	8	33.15	1	33.10	33.30	7	418	1.67%
2021/11/04	10	32.49	0	0.00	32.55	10	450	2.22%
2021/11/03	0	0.00	1	32.15	32.50	-1	466	-0.21%
2021/11/02	0	0.00	2	32.15	32.10	-2	516	-0.39%
2021/10/29	0	0.00	1	32.70	32.85	-1	536	-0.19%
2021/10/22	0.3	32.00	0	0.00	32.25	0.3	680	0.04%
2021/10/21	0	0.00	1	32.85	32.20	-1	704	-0.14%
2021/10/20	2	32.05	1	32.15	31.90	1	734	0.14%
2021/10/19	1	33.29	1	33.00	32.60	0	763	0.00%
2021/10/18	3	32.48	1	32.35	32.70	2	805	0.25%
2021/10/15	1	31.85	0	0.00	31.90	1	843	0.12%
2021/10/14	0	0.00	2	31.00	31.15	-2	881	-0.23%
2021/10/13	1	30.95	1	30.80	31.05	0	989	0.00%
2021/10/12	2	31.10	0	0.00	31.10	2	1,035	0.19%
2021/10/08	4	31.40	0	0.00	31.55	4	1,048	0.38%
2021/10/06	0.1	30.87	0	0.00	30.50	0.1	1,113	0.01%
2021/10/05	0.1	30.85	12	30.32	30.70	-11.9	1,176	-1.02%
2021/10/04	4	30.19	11	30.19	30.20	-7	1,195	-0.59%
2021/10/01	5.1	30.77	2	30.80	30.95	3.1	1,205	0.26%
2021/09/30	0.1	31.50	0	0.00	31.40	0.1	1,227	0.00%
2021/09/29	0	0.00	1.8	31.52	31.50	-1.8	1,271	-0.14%
2021/09/28	1	31.65	0	0.00	31.70	1	1,296	0.08%
2021/09/27	2	31.98	0	0.00	31.90	2	1,309	0.15%
2021/09/24	4.1	31.94	3	31.80	31.80	1.1	1,337	0.08%
2021/09/23	5	31.72	1	31.90	31.95	4	1,407	0.28%
2021/09/22	9	31.81	0	0.00	31.70	9	1,442	0.62%
2021/09/15	0	0.00	4	33.14	33.10	-4	1,576	-0.25%
2021/09/13	4	33.90	0	0.00	33.80	4	1,613	0.25%
2021/09/10	1	34.15	1	34.50	34.50	0	1,620	0.00%
2021/09/09	0	0.00	2	32.90	33.75	-2	1,628	-0.12%
2021/09/08	3	33.02	13	33.22	32.90	-10	1,651	-0.61%
2021/09/07	8	34.00	0	0.00	34.10	8	1,672	0.48%
2021/09/06	2.2	34.00	0	0.00	33.80	2.2	1,680	0.13%
2021/09/03	0	0.00	3	34.50	34.45	-3	1,679	-0.18%
2021/09/02	3	34.35	1	34.60	34.25	2	1,692	0.12%
2021/09/01	2	34.65	2	34.80	34.75	0	1,694	0.00%
2021/08/31	3	34.30	0	0.00	34.70	3	1,695	0.18%
2021/08/30	0	0.00	2	34.60	34.65	-2	1,700	-0.12%
2021/08/27	4	34.93	3	34.40	34.30	1	1,711	0.06%
2021/08/25	0	0.00	1	34.30	34.30	-1	1,724	-0.06%
2021/08/24	1	34.80	13	35.28	34.80	-12	1,740	-0.69%
2021/08/23	2	35.65	1	35.95	35.50	1	1,742	0.06%
2021/08/20	0	0.00	1.1	34.91	34.90	-1.1	1,746	-0.06%
2021/08/19	12	35.06	11	34.78	34.50	1	1,748	0.06%
2021/08/18	3	35.00	9.3	35.31	36.40	-6.3	1,741	-0.36%
2021/08/17	4	35.65	12	35.65	35.50	-8	1,731	-0.46%
2021/08/16	0	36.15	9.2	36.64	36.65	-9.2	1,720	-0.54%
2021/08/13	3	37.97	1	37.60	37.05	2	1,709	0.12%
2021/08/12	0.1	37.15	12	37.49	38.35	-12	1,707	-0.70%
2021/08/11	2	37.05	16.8	37.04	36.80	-14.8	1,705	-0.87%
2021/08/10	1	38.35	5.4	38.03	38.00	-4.4	1,701	-0.26%
2021/08/09	7	38.62	22	38.56	38.30	-15	1,720	-0.87%
2021/08/06	41.3	38.82	46	38.86	38.60	-4.8	1,731	-0.27%
2021/08/05	10	40.95	6	40.92	40.70	4	1,709	0.23%
2021/08/04	10.1	41.67	7	41.79	41.65	3.1	1,761	0.18%
2021/08/03	17	41.94	6.3	41.70	42.00	10.7	1,816	0.59%
2021/08/02	7.1	40.76	17.2	40.69	40.60	-10	1,924	-0.52%
2021/07/30	9.2	42.25	10.2	42.33	41.60	-1	1,977	-0.05%
2021/07/29	11.2	42.60	28.2	42.97	42.65	-17	1,970	-0.86%
2021/07/28	13.1	42.53	45.3	42.01	42.50	-32.2	1,984	-1.62%
2021/07/27	33.7	44.40	7	45.16	43.85	26.7	1,960	1.36%
2021/07/26	6.4	45.18	22.4	44.58	44.90	-15.9	1,949	-0.82%
2021/07/23	32.4	44.37	15.2	44.44	44.35	17.2	1,922	0.90%
2021/07/22	71.5	43.15	53.2	43.93	44.35	18.3	1,902	0.96%
2021/07/21	24.1	42.98	25.1	42.74	42.35	-1	1,881	-0.05%
2021/07/20	33.7	43.14	36.1	43.07	43.00	-2.4	1,848	-0.13%
2021/07/19	117.4	43.69	41.4	43.62	44.15	76	1,817	4.18%	大買/
2021/07/16	19.1	41.49	10.5	41.48	42.05	8.6	1,738	0.50%
2021/07/15	6	39.92	4.2	39.95	40.25	1.8	1,699	0.11%
2021/07/14	6.9	39.65	26.4	39.36	39.85	-19.6	1,704	-1.15%
2021/07/13	29.4	40.76	14.3	40.38	39.90	15.1	1,700	0.89%
2021/07/12	109.3	41.40	29	41.36	41.05	80.3	1,676	4.79%	大買/
2021/07/09	5	39.85	5.1	40.01	40.05	-0.1	1,615	-0.01%
2021/07/08	6.4	39.29	3.1	39.49	39.95	3.3	1,598	0.21%
2021/07/07	12.1	39.09	31.3	39.27	39.55	-19.1	1,585	-1.21%
2021/07/06	29	39.22	26.5	39.34	39.50	2.5	1,558	0.16%
2021/07/05	8.3	38.65	9	38.73	38.45	-0.7	1,515	-0.05%
2021/07/02	14.1	37.94	21	38.12	38.15	-6.9	1,493	-0.46%
2021/07/01	15.6	37.92	17	38.04	38.15	-1.4	1,479	-0.09%
2021/06/30	45.6	38.72	54.2	38.44	38.25	-8.6	1,453	-0.59%
2021/06/29	23.3	37.18	18.1	37.04	37.20	5.2	1,382	0.38%
2021/06/28	90	37.12	32	37.13	37.40	58	1,348	4.30%
2021/06/25	44.5	37.00	12	36.32	37.50	32.5	1,281	2.54%
2021/06/24	6	36.08	3	36.42	35.40	3	1,237	0.24%
2021/06/23	3	36.00	1	35.90	36.00	2	1,211	0.17%
2021/06/22	3	35.73	0	0.00	35.75	3	1,208	0.25%
2021/06/21	2	34.60	6	34.73	34.95	-4	1,199	-0.33%
2021/06/18	5	34.56	0	0.00	34.80	5	1,188	0.42%
2021/06/17	6	35.18	5	35.25	35.45	1	1,174	0.09%
2021/06/16	25	35.05	0	0.00	35.15	25	1,147	2.18%
2021/06/15	2	33.88	1	34.05	34.25	1	1,120	0.09%
2021/06/11	2	33.80	1	33.80	33.55	1	1,119	0.09%
2021/06/10	0.1	33.25	1	33.70	34.00	-0.9	1,114	-0.08%
2021/06/09	0	0.00	1	33.30	33.25	-1	1,099	-0.09%
2021/06/07	15.1	32.60	0	0.00	33.20	15.1	1,092	1.38%
2021/06/04	3	33.42	1	33.40	33.35	2	1,083	0.18%
2021/06/03	2.1	33.65	1	33.95	33.95	1.1	1,074	0.10%
2021/06/02	6	33.12	3	33.05	33.20	3	1,053	0.28%
2021/06/01	10	32.87	0	0.00	33.00	10	1,042	0.96%
2021/05/31	0	0.00	12	31.37	31.70	-12	1,024	-1.17%
2021/05/28	0	0.00	1	30.40	30.90	-1	1,012	-0.10%
2021/05/24	1	30.35	2	30.28	30.25	-1	999	-0.10%
2021/05/18	1	30.60	2	30.20	30.65	-1	987	-0.10%
2021/05/17	6	28.94	6	28.83	28.60	0	976	0.00%
2021/05/14	4	30.45	4	30.15	30.45	0	947	0.00%
2021/05/13	12	31.15	7	30.64	30.60	5	917	0.55%
2021/05/12	2	32.85	37.1	31.96	31.95	-35.1	889	-3.94%
2021/05/11	8	33.78	15	34.03	33.20	-7	822	-0.85%
2021/05/10	51.2	35.73	10	35.76	35.30	41.2	758	5.43%
2021/05/07	8	33.14	17.2	33.94	34.20	-9.2	625	-1.46%
2021/05/06	2	32.00	6	31.52	31.10	-4	530	-0.75%
2021/05/05	8	31.72	4	31.44	31.60	4	513	0.78%
2021/05/04	2	30.18	6	30.70	30.15	-4	480	-0.83%
2021/05/03	3	31.27	4	31.18	31.10	-1	466	-0.21%
2021/04/29	2	31.50	4	31.45	31.60	-2	449	-0.44%
2021/04/28	0	0.00	10.1	31.46	31.55	-10.1	441	-2.28%
2021/04/27	0	0.00	0	31.05	31.65	0	429	-0.01%
2021/04/26	5	31.15	3.3	31.09	31.00	1.7	396	0.43%
2021/04/23	2	30.85	0	0.00	30.90	2	388	0.52%
2021/04/22	4	31.10	12	31.10	30.60	-8	380	-2.10%
2021/04/21	3	30.60	0.2	30.55	30.55	2.8	349	0.80%
2021/04/20	4	30.86	2.2	30.81	30.80	1.8	344	0.51%
2021/04/19	6	30.26	1	30.55	30.70	5	324	1.54%
2021/04/16	10	29.95	12.1	29.99	30.00	-2.1	296	-0.71%
2021/04/15	0	0.00	4	29.74	29.75	-4	284	-1.41%
2021/04/14	9	29.44	0	0.00	29.45	9	282	3.18%
2021/04/13	9	29.58	0	0.00	29.55	9	289	3.10%
2021/04/12	0.2	29.75	2	29.65	29.65	-1.8	318	-0.57%
2021/04/09	0	29.75	0	0.00	29.85	0	314	0.01%
2021/04/08	1	29.95	0	0.00	29.90	1	312	0.32%
2021/04/07	0.2	29.65	2	29.70	29.70	-1.8	307	-0.59%
2021/03/31	2	29.50	2	29.75	29.80	0	302	0.00%
2021/03/30	15.3	29.54	0	0.00	29.55	15.3	299	5.09%
2021/03/26	2	29.25	0	0.00	29.30	2	294	0.68%
2021/03/25	0	0.00	0.1	29.70	29.30	-0.1	296	-0.03%
2021/03/24	3.1	29.67	1	29.40	29.35	2.1	287	0.73%
2021/03/23	0	0.00	2	29.93	29.95	-2	269	-0.74%
2021/03/22	1	29.80	0	0.00	29.85	1	270	0.37%
2021/03/19	2	29.75	0	0.00	29.80	2	271	0.74%
2021/03/18	3	29.72	2	29.95	29.95	1	273	0.37%
2021/03/17	1	29.80	0	0.00	29.75	1	274	0.36%
2021/03/15	0	0.00	3	30.25	30.25	-3	266	-1.13%
2021/03/12	2	30.30	0	0.00	30.20	2	268	0.75%
2021/03/10	0.1	30.30	0	0.00	30.40	0.1	266	0.04%
2021/03/09	0	0.00	5	30.50	30.35	-5	269	-1.85%
2021/03/02	2	30.90	0	0.00	30.70	2	268	0.74%
2021/02/25	1	30.90	0	0.00	31.00	1	263	0.38%
2021/02/24	1	31.50	0	0.00	31.20	1	262	0.38%
2021/02/23	0	0.00	1	31.30	31.45	-1	261	-0.38%
2021/02/22	0	0.00	3	31.17	30.95	-3	256	-1.17%
2021/02/18	3	30.33	0	0.00	30.45	3	249	1.20%
2021/02/05	0.1	29.50	0	0.00	29.45	0.1	243	0.05%
2021/01/27	10	29.70	0	0.00	29.70	10	237	4.22%
2021/01/21	0	0.00	2	29.45	29.35	-2	235	-0.85%
2021/01/08	0	0.00	1	30.35	30.50	-1	217	-0.46%
2021/01/06	5	30.90	1	31.75	30.55	4	210	1.90%
2021/01/05	1.2	31.63	0	0.00	31.40	1.2	198	0.58%
2020/12/29	0	0.00	1	29.85	29.90	-1	160	-0.62%
2020/12/21	0	0.00	1	29.75	30.35	-1	159	-0.63%
2020/12/18	2	29.40	0	0.00	29.40	2	151	1.32%
2020/12/04	0	0.00	4	29.63	29.75	-4	120	-3.31%
2020/11/30	2	30.53	0.1	30.45	30.50	1.9	109	1.73%
2020/11/23	6	29.88	0	0.00	29.90	6	102	5.83%
2020/11/20	0	0.00	1	29.35	29.45	-1	101	-0.99%
2020/11/19	1	28.95	0	0.00	28.95	1	110	0.91%
2020/11/16	1	28.40	0	0.00	28.60	1	130	0.76%
2020/11/11	1	28.05	0	0.00	28.35	1	137	0.73%
2020/11/10	0	0.00	5	28.28	28.25	-5	137	-3.65%
2020/11/09	0	0.00	1	27.80	27.90	-1	138	-0.72%
2020/11/03	2	27.40	0	0.00	27.35	2	142	1.40%
2020/10/22	3	27.47	0	0.00	27.60	3	146	2.05%
2020/10/20	1	27.70	0	0.00	27.65	1	148	0.68%
2020/10/19	1	27.50	0	0.00	27.90	1	151	0.66%
2020/10/12	1	27.65	0	0.00	27.65	1	152	0.65%
2020/09/25	1	27.90	0	0.00	27.90	1	161	0.62%
2020/09/15	0	0.00	0.8	28.50	28.35	-0.8	153	-0.52%
2020/09/03	1	28.50	0	0.00	28.55	1	161	0.62%
2020/08/25	6	28.07	5	28.68	28.55	1	160	0.62%
2020/08/24	6	30.22	0	0.00	29.90	6	148	4.05%
2020/08/19	0.3	30.50	0	0.00	30.60	0.3	125	0.24%
2020/08/18	0.5	30.65	0	0.00	30.70	0.5	123	0.41%
2020/07/23	1	30.00	0	0.00	30.15	1	134	0.74%
2020/07/02	1	30.40	0	0.00	30.45	1	136	0.73%
2020/06/12	0	0.00	1	29.45	29.80	-1	186	-0.53%
2020/06/11	1	29.75	1	29.85	29.70	0	190	0.00%
2020/06/10	0	0.00	2	30.45	30.30	-2	187	-1.07%
2020/06/04	0	0.00	2	29.95	30.00	-2	209	-0.95%
2020/06/03	0	0.00	1	29.95	29.95	-1	211	-0.47%
2020/05/27	0	0.00	7	29.87	29.90	-7	215	-3.24%
2020/05/22	4	29.64	0	0.00	29.85	4	219	1.82%
2020/05/19	1	29.75	1	29.75	29.85	0	217	0.00%
2020/05/13	1	30.00	0	0.00	30.00	1	218	0.46%
2020/05/12	1	29.80	0	0.00	30.40	1	219	0.46%
2020/05/08	12	29.73	0	0.00	29.95	12	219	5.47%
2020/05/06	0	0.00	2	30.50	30.50	-2	206	-0.97%
2020/05/04	2	30.60	1	30.30	30.60	1	207	0.48%
2020/04/24	2	29.80	0	0.00	29.90	2	217	0.92%
2020/04/22	1	29.50	0	0.00	29.70	1	217	0.46%
2020/04/21	1	29.55	0	0.00	29.75	1	216	0.46%
2020/04/17	1	30.15	0	0.00	30.10	1	215	0.46%
2020/04/08	1	29.00	0	0.00	29.10	1	212	0.47%
2020/03/26	1	28.30	0	0.00	28.30	1	205	0.49%
2020/03/25	1	28.40	0	0.00	28.35	1	203	0.49%
2020/03/13	0.1	28.80	0	0.00	28.80	0.1	179	0.06%
2020/03/11	1	30.50	0	0.00	30.45	1	162	0.61%
2020/01/10	0	0.00	1	32.45	32.45	-1	193	-0.52%
2020/01/02	0	32.40	0	0.00	32.55	0	201	0.00%
2019/11/27	0	0.00	2	32.20	32.25	-2	208	-0.96%
2019/11/14	1	32.30	0	0.00	31.90	1	232	0.43%
2019/11/08	0	0.00	1	32.70	33.00	-1	225	-0.44%
2019/11/07	2	31.90	0	0.00	31.85	2	211	0.95%
2019/11/06	0	0.00	3	32.10	32.10	-3	212	-1.41%
2019/10/18	0	0.00	1	32.00	31.90	-1	216	-0.46%
2019/09/27	1	31.00	3	31.00	31.10	-2	209	-0.95%
2019/09/19	1	31.50	0	0.00	31.40	1	203	0.49%
2019/09/17	3	31.35	0	0.00	31.30	3	201	1.49%
2019/09/11	1	31.15	0	0.00	31.15	1	203	0.49%
2019/09/04	2	30.90	0	0.00	31.00	2	200	1.00%
2019/08/28	1	30.65	0	0.00	30.80	1	188	0.53%
2019/08/26	0	0.00	1	30.80	30.80	-1	185	-0.54%
2019/08/19	2	31.70	0	0.00	31.75	2	155	1.29%
2019/08/06	1	31.30	0	0.00	31.40	1	149	0.67%
2019/08/05	0	0.00	2	31.65	31.65	-2	149	-1.33%
2019/07/30	0	0.00	1	32.35	32.30	-1	143	-0.70%
2019/07/24	1	32.40	0	0.00	32.60	1	139	0.72%
2019/07/04	2	31.45	0	0.00	31.45	2	127	1.56%
2019/07/02	2	31.65	0	0.00	31.65	2	126	1.58%
2019/06/27	0	0.00	4	31.30	31.10	-4	125	-3.20%
2019/06/17	0	0.00	1	31.30	31.10	-1	135	-0.74%
2019/06/12	1	30.95	0	0.00	30.95	1	135	0.74%
2019/05/16	1	31.00	0	0.00	30.90	1	153	0.65%
2019/05/09	2	31.20	0	0.00	31.25	2	153	1.30%
2019/04/09	2	31.88	0	0.00	31.85	2	145	1.38%
2019/03/11	0	0.00	0.6	32.85	32.85	-0.6	133	-0.48%
2019/03/07	1	33.10	0	0.00	33.05	1	136	0.73%
2019/03/06	1	33.00	0	0.00	33.05	1	138	0.72%
2019/02/27	0	0.00	1	33.05	33.15	-1	143	-0.70%
2019/02/25	0	0.00	1	33.00	33.00	-1	139	-0.72%
2019/02/19	0	0.00	1	32.20	32.20	-1	143	-0.70%
2019/02/15	1	32.00	0	0.00	32.00	1	144	0.69%
2019/02/13	1	31.55	0	0.00	31.90	1	159	0.63%
2019/01/28	1	31.60	0	0.00	31.65	1	179	0.56%
2019/01/14	1	31.10	0	0.00	31.35	1	194	0.51%
2019/01/11	1	31.10	0	0.00	31.10	1	225	0.44%
2018/12/28	1	30.40	0	0.00	30.40	1	252	0.40%
2018/11/30	0	0.00	1	30.85	30.90	-1	258	-0.39%
2018/11/21	0	0.00	1	29.90	30.00	-1	262	-0.38%
2018/11/07	2	30.55	0	0.00	30.55	2	356	0.56%
2018/11/05	3	31.65	0	0.00	31.65	3	356	0.84%
2018/10/25	10	30.60	0	0.00	30.65	10	364	2.74%
2018/10/24	1	31.15	0	0.00	31.05	1	363	0.28%
2018/10/15	1	32.35	0	0.00	32.35	1	324	0.31%
2018/10/11	0	0.00	6	33.24	33.25	-6	315	-1.90%
2018/10/03	0	0.00	2	35.05	35.00	-2	335	-0.60%
2018/08/22	6	35.13	0	0.00	35.10	6	353	1.70%
2018/08/16	10	38.88	0	0.00	39.00	10	299	3.34%
2018/08/15	2	38.95	0	0.00	38.80	2	282	0.71%
2018/08/14	7	39.01	0	0.00	39.00	7	262	2.66%
2018/08/09	1	39.80	0	0.00	39.70	1	236	0.42%
2018/07/19	1	39.15	0	0.00	39.20	1	260	0.38%
2018/06/26	2	39.25	0	0.00	39.30	2	281	0.71%
2018/06/13	12	40.19	12	39.90	39.90	0	345	0.00%
2018/06/11	0	0.00	1	39.90	39.90	-1	334	-0.30%
2018/06/07	0	0.00	2	40.15	40.10	-2	329	-0.61%
2018/06/06	0	0.00	1	39.90	40.00	-1	323	-0.31%
2018/05/31	0	0.00	1	39.15	39.30	-1	322	-0.31%
2018/05/30	0	0.00	1	39.10	39.15	-1	326	-0.31%
2018/05/29	0	0.00	1	39.50	39.40	-1	330	-0.30%
2018/05/25	0	0.00	1	39.25	39.15	-1	335	-0.30%
2018/05/15	4	38.53	0	0.00	38.60	4	360	1.11%
2018/05/11	6	38.55	0	0.00	38.75	6	367	1.63%
2018/03/30	0	0.00	1	40.00	40.00	-1	440	-0.23%
2018/03/28	3	40.87	4	40.61	40.05	-1	426	-0.23%
2018/03/22	1	39.50	0	0.00	39.75	1	363	0.27%
2018/03/14	0	0.00	1	39.40	39.50	-1	349	-0.29%
2018/03/08	1	39.70	0	0.00	39.60	1	356	0.28%
2018/03/02	1	39.50	0	0.00	39.55	1	357	0.28%
2018/02/26	0	0.00	3	39.95	39.85	-3	353	-0.85%
2018/02/06	2	38.65	0	0.00	38.40	2	341	0.59%
2018/02/02	1	39.85	0	0.00	39.90	1	341	0.29%