北基 (8927)-國泰-敦南券商分點個股進出

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

北基

(8927)

可現股當沖

股價
63.4
漲跌
▲1.6
漲幅
+2.59%
成交量
1,227張
產業
上櫃油電燃氣
41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

北基 (8927)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
2024/04/18	15.3	61.87	15.6	62.25	63.40	-0.3	481	-0.06%
2024/04/17	8.7	60.83	6.4	61.17	61.80	2.3	462	0.50%
2024/04/16	26.9	61.00	23.3	60.51	59.10	3.7	447	0.82%
2024/04/15	3	58.17	12	58.28	59.80	-9	431	-2.09%
2024/04/12	11.3	57.50	3	58.20	57.20	8.3	424	1.95%
2024/04/11	14.1	58.57	6.4	59.02	58.50	7.7	419	1.83%
2024/04/10	15.1	58.63	4.1	59.00	58.80	11	417	2.64%
2024/04/09	5.5	58.39	2.3	58.72	58.80	3.2	415	0.77%
2024/04/08	16	58.47	19.3	58.51	58.50	-3.3	412	-0.81%
2024/04/03	3	57.26	4.4	57.19	57.30	-1.4	404	-0.34%
2024/04/02	3.2	56.12	0	0.00	56.30	3.2	398	0.81%
2024/04/01	12	56.72	9	56.34	56.40	3	394	0.76%
2024/03/29	1.1	55.21	0	0.00	55.20	1.1	389	0.29%
2024/03/28	3	55.57	1	55.40	55.40	2	388	0.53%
2024/03/27	0.2	55.47	0	0.00	55.50	0.2	389	0.06%
2024/03/26	19	55.69	1	56.00	55.40	18	390	4.60%
2024/03/25	3	55.40	0	0.00	55.70	3	389	0.77%
2024/03/22	0.3	55.50	3	55.40	55.40	-2.7	409	-0.67%
2024/03/21	8.3	55.40	4	55.20	55.30	4.3	410	1.05%
2024/03/20	1	55.50	4	55.55	55.50	-3	413	-0.73%
2024/03/19	2	55.20	1.4	55.59	55.20	0.6	417	0.15%
2024/03/18	2.3	55.79	4.4	55.63	55.40	-2.1	420	-0.50%
2024/03/15	1	55.50	2	55.90	55.40	-1	423	-0.24%
2024/03/14	8.5	56.17	1	55.81	55.50	7.4	427	1.74%
2024/03/13	9.1	56.62	8.1	56.60	56.80	1	439	0.23%
2024/03/12	3.9	57.00	7	57.13	57.10	-3.1	440	-0.71%
2024/03/11	16.6	57.50	46.2	57.23	57.50	-29.6	453	-6.52%
2024/03/08	40	55.98	29.3	56.32	55.40	10.7	435	2.45%
2024/03/07	3.2	55.63	36.9	56.09	55.40	-33.7	432	-7.80%
2024/03/06	3	55.30	8	55.81	55.20	-5	470	-1.06%
2024/03/05	10.8	55.94	42.9	55.97	56.20	-32.1	507	-6.33%
2024/03/04	7.1	53.35	5	53.36	53.30	2.1	497	0.41%
2024/03/01	19	53.54	0.2	53.91	53.00	18.8	503	3.74%
2024/02/29	12.2	54.20	0	54.50	53.80	12.2	501	2.43%
2024/02/27	5.2	54.89	6	54.82	54.50	-0.9	492	-0.17%
2024/02/26	7.1	55.51	4.7	55.79	55.50	2.4	497	0.48%
2024/02/23	4.6	56.40	10.1	56.70	56.00	-5.4	491	-1.11%
2024/02/22	11.1	56.65	5.1	56.96	56.80	6	482	1.24%
2024/02/21	18.7	55.98	13.5	56.27	56.80	5.2	474	1.10%
2024/02/20	9.3	54.85	39.1	54.80	56.00	-29.9	459	-6.49%
2024/02/19	33.1	54.19	33.2	54.24	55.00	-0.1	462	-0.03%
2024/02/16	10.2	51.72	1.3	52.22	52.00	8.9	482	1.84%
2024/02/15	0	52.24	0	0.00	52.30	0	490	0.00%
2024/02/05	2.3	51.21	1	51.10	52.00	1.3	514	0.25%
2024/02/02	0.3	51.79	1	51.71	51.30	-0.8	521	-0.14%
2024/02/01	3.1	52.10	0.8	52.00	52.10	2.3	549	0.42%
2024/01/31	3.2	51.93	0	52.19	52.20	3.2	569	0.56%
2024/01/30	9	51.83	15.3	52.04	52.00	-6.3	577	-1.09%
2024/01/29	2	50.65	0	51.10	50.90	2	577	0.35%
2024/01/26	3	50.47	0	0.00	50.80	3	599	0.51%
2024/01/25	6	50.58	0	0.00	50.90	6	615	0.98%
2024/01/24	1	50.60	0	0.00	50.70	1	636	0.16%
2024/01/23	3	50.47	0	0.00	50.30	3	657	0.46%
2024/01/22	11	50.60	0	0.00	50.80	11	662	1.67%
2024/01/19	6	50.55	0	0.00	50.90	6	667	0.90%
2024/01/18	4	50.18	4	50.23	50.70	0	669	0.00%
2024/01/17	14	50.57	0.1	51.10	50.40	13.9	668	2.08%
2024/01/16	1.1	50.82	1.1	50.62	50.80	0	666	-0.01%
2024/01/15	0	0.00	5	51.08	51.20	-5	674	-0.74%
2024/01/12	0.1	50.79	0	50.90	50.80	0.1	679	0.01%
2024/01/11	1	51.10	0	0.00	50.90	1	679	0.15%
2024/01/10	2.1	50.70	15	50.85	50.50	-13	688	-1.88%
2024/01/09	4	51.48	0	0.00	51.00	4	690	0.59%
2024/01/08	0	0.00	9	52.40	51.80	-9	694	-1.30%
2024/01/05	0.2	51.70	0	0.00	51.50	0.2	700	0.03%
2024/01/04	1.1	51.20	9	51.53	51.90	-8	702	-1.13%
2024/01/03	4	51.50	2	51.90	51.60	2	716	0.28%
2024/01/02	1	51.60	26	51.78	51.90	-25	719	-3.48%
2023/12/29	11	52.09	7	52.31	52.30	4	723	0.55%
2023/12/28	1	51.30	3	51.87	51.80	-2	738	-0.27%
2023/12/27	1	51.90	1	52.00	51.60	0	750	0.00%
2023/12/26	0	0.00	0	51.80	51.60	0	763	0.00%
2023/12/25	4	51.00	2	51.00	51.00	2	790	0.25%
2023/12/22	4	50.98	0	51.50	51.00	4	812	0.49%
2023/12/21	11	51.66	1.4	51.77	51.20	9.6	847	1.13%
2023/12/20	11	52.58	15.9	52.61	52.70	-4.9	866	-0.56%
2023/12/19	3	51.13	1.1	51.38	51.30	1.9	874	0.22%
2023/12/18	4	51.33	0	52.00	51.10	4	860	0.46%
2023/12/15	6.2	51.07	1	51.70	51.90	5.2	873	0.59%
2023/12/14	16	51.07	3	51.47	51.70	13	925	1.41%
2023/12/13	13.1	51.68	1.1	52.54	51.20	12.1	940	1.28%
2023/12/12	11.5	52.72	3	52.70	52.30	8.5	957	0.89%
2023/12/11	25.2	53.00	1	53.40	53.30	24.2	965	2.50%
2023/12/08	12.6	53.44	35.2	53.35	53.50	-22.6	978	-2.31%
2023/12/07	18.1	51.39	10	51.88	51.80	8.1	987	0.82%
2023/12/06	29.3	51.12	8	51.36	51.30	21.3	1,004	2.12%
2023/12/05	10.8	52.19	3	52.53	51.90	7.8	1,000	0.78%
2023/12/04	15	52.82	18	52.95	52.90	-3	1,030	-0.29%
2023/12/01	38.9	53.18	29.6	53.38	52.40	9.3	1,032	0.90%
2023/11/30	2.3	55.07	8	55.60	55.30	-5.7	1,000	-0.57%
2023/11/29	4.1	55.40	1	55.10	55.10	3.1	997	0.31%
2023/11/28	4.3	54.88	5.2	54.89	54.90	-0.9	1,024	-0.09%
2023/11/27	2.1	55.29	1	55.70	55.00	1.1	1,060	0.10%
2023/11/24	10.1	55.10	0	0.00	55.10	10.1	1,112	0.91%
2023/11/22	3	56.60	0	0.00	56.20	3	1,192	0.25%
2023/11/21	5	56.42	4.1	56.80	56.10	0.9	1,255	0.07%
2023/11/20	1.1	56.00	4	55.90	55.90	-2.9	1,304	-0.22%
2023/11/17	7.3	55.93	5.4	55.84	56.00	2	1,345	0.15%
2023/11/16	16.4	55.97	0	0.00	55.20	16.4	1,346	1.22%
2023/11/15	19.6	56.75	22	57.20	56.80	-2.5	1,336	-0.18%
2023/11/14	12.1	55.08	8.2	55.76	55.60	3.9	1,309	0.30%
2023/11/13	6.4	56.20	8.1	56.71	56.00	-1.6	1,296	-0.13%
2023/11/10	4.6	56.42	1.1	56.14	55.60	3.4	1,277	0.27%
2023/11/09	10.7	57.15	13.2	59.16	56.60	-2.5	1,269	-0.19%
2023/11/08	6.3	56.05	8.3	56.69	57.00	-1.9	1,256	-0.15%
2023/11/07	21.1	57.36	29.3	57.33	56.70	-8.2	1,242	-0.66%
2023/11/06	6.1	58.50	4	58.90	57.90	2.1	1,243	0.17%
2023/11/03	11.1	58.66	1.1	58.97	58.70	10	1,250	0.80%
2023/11/02	25.2	58.46	0.7	58.29	58.60	24.5	1,238	1.98%
2023/11/01	2.1	58.04	2.3	58.54	58.50	-0.3	1,233	-0.02%
2023/10/31	2.3	58.37	2	58.00	58.40	0.3	1,231	0.02%
2023/10/30	0.3	57.68	1.4	58.36	58.50	-1.1	1,225	-0.09%
2023/10/27	0	0.00	6.5	58.23	58.40	-6.5	1,235	-0.52%
2023/10/26	0.2	57.70	0	0.00	57.30	0.2	1,250	0.02%
2023/10/25	1	57.70	0	58.20	57.70	1	1,264	0.08%
2023/10/24	1.3	58.68	1	58.40	58.40	0.3	1,276	0.02%
2023/10/23	44.3	58.54	4.1	58.32	58.60	40.2	1,291	3.12%
2023/10/20	2.1	57.28	14	56.96	56.90	-11.9	1,296	-0.92%
2023/10/19	3.1	57.03	2	57.10	57.40	1.1	1,307	0.09%
2023/10/18	3.4	56.54	2	56.50	57.00	1.4	1,315	0.11%
2023/10/17	0	0.00	4.4	58.17	57.80	-4.4	1,310	-0.34%
2023/10/16	7.1	57.96	12	58.07	57.90	-5	1,313	-0.38%
2023/10/13	2	58.45	1	58.40	58.60	1	1,321	0.08%
2023/10/12	14.2	59.07	2.1	59.39	59.10	12.1	1,318	0.92%
2023/10/11	0.3	59.60	17	59.69	59.30	-16.7	1,322	-1.27%
2023/10/06	3	58.33	2	59.00	58.80	1	1,321	0.08%
2023/10/05	0.1	58.36	8.1	58.50	58.40	-8	1,324	-0.60%
2023/10/04	14.3	58.75	1	58.90	57.60	13.3	1,349	0.99%
2023/10/03	19.1	60.13	9	60.59	59.90	10.1	1,336	0.75%
2023/10/02	28	59.54	7	59.40	60.00	21	1,333	1.57%
2023/09/28	32	58.34	14	59.14	59.00	18	1,323	1.36%
2023/09/27	7.1	57.26	7	57.71	58.30	0.1	1,299	0.01%
2023/09/26	12	58.21	15	58.73	58.00	-3	1,285	-0.23%
2023/09/25	3	57.70	3	57.93	58.10	0	1,254	0.00%
2023/09/22	3.3	57.31	3.5	58.03	57.60	-0.2	1,237	-0.01%
2023/09/21	7.4	57.98	4	57.78	57.50	3.4	1,234	0.27%
2023/09/20	21.5	57.59	3.2	58.18	58.60	18.3	1,240	1.48%
2023/09/19	26.4	57.52	13	57.59	58.20	13.4	1,240	1.08%
2023/09/18	6.4	59.55	4.5	59.66	59.10	1.9	1,192	0.16%
2023/09/15	4	59.63	6.2	60.19	60.20	-2.2	1,181	-0.19%
2023/09/14	8.2	59.88	6	60.37	59.80	2.2	1,169	0.19%
2023/09/13	12	59.89	11.1	60.38	60.00	0.9	1,166	0.08%
2023/09/12	20.6	59.69	6.3	60.28	60.40	14.3	1,159	1.23%
2023/09/11	18	59.56	12.2	59.95	59.90	5.9	1,161	0.50%
2023/09/08	10.1	60.18	12	59.96	59.80	-1.9	1,149	-0.17%
2023/09/07	33.1	63.28	42	61.84	61.60	-8.9	1,144	-0.78%
2023/09/06	6	62.88	1	62.30	63.80	5	1,149	0.43%
2023/09/05	17	61.89	19.2	61.84	62.10	-2.2	1,145	-0.19%
2023/09/04	59.2	61.60	31.5	61.94	61.90	27.7	1,140	2.43%
2023/09/01	13.2	63.99	21.1	64.25	65.00	-7.9	1,102	-0.71%
2023/08/31	22	63.78	48.5	63.56	63.60	-26.5	1,076	-2.46%
2023/08/30	32.7	64.38	26.3	64.42	63.80	6.3	1,036	0.61%
2023/08/29	44.1	62.10	28.1	61.97	63.50	16	993	1.61%
2023/08/28	24.8	59.46	9.2	59.30	59.50	15.6	943	1.65%
2023/08/25	56.1	58.98	61.8	59.21	59.70	-5.8	939	-0.61%
2023/08/24	25.8	55.94	37.3	56.22	57.00	-11.5	885	-1.30%
2023/08/23	18	52.63	29.3	51.85	53.90	-11.3	879	-1.29%
2023/08/22	2.2	50.25	4	50.18	50.50	-1.8	866	-0.21%
2023/08/21	1.5	50.29	6.3	50.51	50.50	-4.8	900	-0.53%
2023/08/18	4.2	50.22	0	0.00	50.30	4.2	939	0.44%
2023/08/17	0.1	50.10	21	50.12	50.30	-20.9	971	-2.15%
2023/08/16	0	49.90	7	50.00	49.95	-7	1,003	-0.69%
2023/08/15	4.1	50.00	0.1	49.79	49.80	4.1	1,035	0.39%
2023/08/14	7.1	49.43	8.1	49.63	49.90	-1	1,076	-0.09%
2023/08/11	1	50.17	1	49.70	49.75	0	1,083	0.00%
2023/08/10	10	50.11	9	49.79	49.80	1	1,135	0.09%
2023/08/09	2.1	48.95	2	49.45	50.20	0.1	1,143	0.01%
2023/08/08	6	48.84	2	49.12	49.70	4	1,158	0.35%
2023/08/07	7.3	49.68	3	49.43	49.35	4.3	1,175	0.37%
2023/08/04	6.1	48.90	4	49.03	49.90	2.1	1,178	0.18%
2023/08/02	5	50.08	7.6	49.98	49.50	-2.6	1,170	-0.22%
2023/08/01	7.1	49.70	33.1	49.89	50.00	-26	1,168	-2.23%
2023/07/31	7.3	49.58	21	49.69	49.85	-13.7	1,165	-1.17%
2023/07/28	8.1	48.79	10.1	49.28	49.60	-1.9	1,159	-0.17%
2023/07/27	1	47.85	5	48.10	48.80	-4	1,151	-0.35%
2023/07/26	3.2	47.26	7	47.68	48.05	-3.8	1,153	-0.33%
2023/07/25	2	47.15	3.1	47.53	47.95	-1.1	1,160	-0.09%
2023/07/24	1	46.95	26	47.15	47.45	-25	1,167	-2.14%
2023/07/21	14.3	47.71	2.7	48.00	47.40	11.6	1,201	0.96%
2023/07/20	0	49.00	15	47.97	48.20	-15	1,228	-1.22%
2023/07/19	3	48.12	1	48.00	47.95	2	1,267	0.16%
2023/07/18	5.3	48.32	1	48.25	48.25	4.3	1,306	0.33%
2023/07/17	3.3	48.72	2	48.93	48.65	1.3	1,336	0.10%
2023/07/14	6	48.74	8	49.06	48.75	-2	1,384	-0.15%
2023/07/13	5.1	49.15	14.1	49.11	48.80	-9	1,396	-0.65%
2023/07/12	10.1	50.25	14	50.20	49.65	-3.9	1,394	-0.28%
2023/07/11	20.2	50.04	28.6	49.92	50.10	-8.4	1,402	-0.60%
2023/07/10	19	49.30	2.1	48.79	48.65	16.9	1,400	1.21%
2023/07/07	2	48.50	0	0.00	48.65	2	1,404	0.14%
2023/07/06	0	0.00	3	49.00	48.55	-3	1,403	-0.21%
2023/07/05	1	48.95	0.2	49.06	49.00	0.8	1,403	0.06%
2023/07/04	4.2	48.56	11.5	48.64	49.00	-7.3	1,412	-0.52%
2023/07/03	6.5	48.87	9	48.84	48.90	-2.5	1,413	-0.18%
2023/06/30	1.2	48.64	1.1	48.85	48.90	0.1	1,410	0.01%
2023/06/29	8.5	49.30	9.1	49.61	48.55	-0.5	1,417	-0.04%
2023/06/28	12.1	49.08	8	49.31	48.75	4.1	1,419	0.29%
2023/06/27	14.7	47.79	3.1	48.07	48.20	11.6	1,417	0.81%
2023/06/26	21.6	48.52	8.1	48.24	48.15	13.4	1,410	0.95%
2023/06/21	13.4	49.10	15	49.17	48.80	-1.6	1,413	-0.11%
2023/06/20	13.3	48.83	9	48.88	49.00	4.3	1,412	0.31%
2023/06/19	6.4	49.04	9.8	49.01	49.30	-3.4	1,418	-0.24%
2023/06/16	13.4	49.48	29.8	49.49	49.20	-16.3	1,429	-1.14%
2023/06/15	31.8	50.12	61.5	50.45	49.50	-29.8	1,422	-2.09%
2023/06/14	14	50.74	4	51.08	50.60	10	1,402	0.71%
2023/06/13	12	50.48	12	50.76	50.60	0	1,418	0.00%
2023/06/12	44.4	51.14	29.7	51.05	50.60	14.6	1,415	1.03%
2023/06/09	6.3	49.61	15	49.91	50.00	-8.7	1,394	-0.62%
2023/06/08	22	49.30	32	49.52	49.15	-10	1,397	-0.72%
2023/06/07	3	49.03	8.1	49.13	49.05	-5.1	1,419	-0.36%
2023/06/06	3	48.84	1	49.15	49.15	2	1,443	0.14%
2023/06/05	5.1	49.08	7.3	49.07	48.95	-2.2	1,453	-0.15%
2023/06/02	6	48.69	12.1	48.99	48.70	-6.1	1,477	-0.42%
2023/06/01	23.5	48.38	7.2	48.42	48.35	16.4	1,557	1.05%
2023/05/31	28.8	48.91	33.4	49.03	48.85	-4.6	1,582	-0.29%
2023/05/30	40.1	49.92	33.6	49.80	49.30	6.6	1,589	0.41%
2023/05/29	81.6	49.61	67.1	49.52	50.00	14.5	1,634	0.88%
2023/05/26	49.2	50.31	53.2	50.64	50.10	-4	1,620	-0.25%
2023/05/25	75.9	50.57	31.9	50.63	50.40	44	1,615	2.72%
2023/05/24	38.2	49.77	45.2	49.79	50.10	-7	1,589	-0.44%
2023/05/23	75.1	48.86	68.7	49.01	48.95	6.4	1,576	0.40%
2023/05/22	65.6	48.66	58.2	48.73	48.75	7.4	1,591	0.47%
2023/05/19	48.6	48.26	31.2	47.92	48.30	17.3	1,558	1.11%
2023/05/18	19.1	47.45	24	47.51	48.05	-4.9	1,523	-0.32%
2023/05/17	23.4	46.47	18	46.38	46.15	5.4	1,485	0.36%
2023/05/16	35.1	46.57	34.2	46.25	46.70	0.9	1,477	0.06%
2023/05/15	17.2	44.99	5	45.09	44.90	12.2	1,423	0.86%
2023/05/12	7.9	43.71	4.1	44.70	45.30	3.8	1,436	0.27%
2023/05/11	7.9	45.03	16	44.79	43.80	-8.1	1,416	-0.57%
2023/05/10	3.1	44.08	2.5	44.22	44.05	0.6	1,392	0.04%
2023/05/09	12	44.79	3.1	44.68	44.25	8.9	1,378	0.64%
2023/05/08	4.2	45.17	4	44.90	45.05	0.2	1,372	0.01%
2023/05/05	1.1	45.10	8.1	44.83	44.65	-7	1,359	-0.51%
2023/05/04	13	44.47	10.1	44.60	44.65	2.9	1,347	0.22%
2023/05/03	11.1	44.00	6.2	43.85	43.75	4.9	1,333	0.37%
2023/05/02	4	44.41	5	44.21	44.50	-1	1,323	-0.07%
2023/04/28	8.2	44.94	2	44.58	44.35	6.2	1,313	0.47%
2023/04/27	4.3	44.69	8.4	44.19	45.10	-4	1,293	-0.31%
2023/04/26	13.4	43.37	28.3	44.37	45.00	-14.9	1,278	-1.16%
2023/04/25	22.2	45.65	31.1	45.26	44.80	-8.9	1,230	-0.72%
2023/04/24	36.5	46.42	44.1	46.40	46.60	-7.6	1,196	-0.63%
2023/04/21	6.7	46.02	14.4	46.20	45.70	-7.6	1,158	-0.66%
2023/04/20	19.2	45.57	37.2	44.90	46.00	-18	1,122	-1.60%
2023/04/19	12	44.84	20.1	44.89	45.90	-8	1,083	-0.74%
2023/04/18	8.3	42.74	44.1	42.95	44.50	-35.8	1,032	-3.47%
2023/04/17	2.1	42.05	29.2	42.21	42.75	-27.1	1,015	-2.67%
2023/04/14	68.2	42.33	43	42.89	42.05	25.2	1,006	2.51%
2023/04/13	30	42.07	20.3	41.17	41.80	9.7	992	0.97%
2023/04/12	16	40.70	18	40.93	40.40	-2	966	-0.21%
2023/04/11	3.1	40.86	3	40.60	40.35	0.1	955	0.01%
2023/04/10	5.4	40.76	3	40.50	40.60	2.4	954	0.25%
2023/04/07	6	40.43	0	42.95	40.20	6	950	0.63%
2023/04/06	7	40.14	1	39.85	40.10	6	939	0.64%
2023/03/31	1.2	41.30	12	41.18	41.00	-10.8	933	-1.16%
2023/03/30	8	41.57	11	41.42	41.00	-3	940	-0.32%
2023/03/29	4.5	41.84	2	41.90	41.60	2.5	936	0.27%
2023/03/28	6.2	42.22	14	42.35	41.85	-7.8	932	-0.84%
2023/03/27	30.1	42.62	29	42.91	42.90	1.1	923	0.12%
2023/03/24	8	42.72	8.6	43.14	42.90	-0.5	918	-0.06%
2023/03/23	10	42.88	7.7	42.95	43.00	2.3	905	0.25%
2023/03/22	27.5	42.92	5.3	42.90	42.90	22.2	900	2.47%
2023/03/21	6.6	42.21	6	42.23	42.75	0.6	887	0.07%
2023/03/20	2	40.90	21	40.95	40.95	-19	868	-2.19%
2023/03/17	2.4	40.70	4	40.69	40.70	-1.6	868	-0.18%
2023/03/16	11.3	39.58	18	40.05	39.95	-6.7	882	-0.75%
2023/03/15	7.3	40.56	0	0.00	40.40	7.3	871	0.84%
2023/03/14	11.7	40.71	8	40.83	40.30	3.7	889	0.41%
2023/03/13	7.1	41.39	3.2	41.69	41.45	3.9	872	0.45%
2023/03/10	32	42.90	22.7	42.78	41.75	9.3	860	1.08%
2023/03/09	12	43.82	25.1	43.78	43.90	-13.1	829	-1.58%
2023/03/08	25.4	42.64	25	43.03	43.30	0.4	803	0.05%
2023/03/07	31	42.63	9.2	42.44	43.00	21.8	785	2.78%
2023/03/06	99.9	43.36	68.5	43.17	41.85	31.5	755	4.16%
2023/03/03	51.3	44.46	65.5	44.37	45.20	-14.2	663	-2.14%
2023/03/02	66.5	42.72	58.1	42.83	43.00	8.4	618	1.36%
2023/03/01	112.8	42.47	63.2	42.79	42.60	49.6	598	8.28%	大買/
2023/02/24	15.4	41.49	11.2	41.71	41.85	4.2	545	0.78%
2023/02/23	14.8	40.85	30.1	41.03	41.10	-15.3	517	-2.97%
2023/02/22	4.2	40.26	9	40.52	40.55	-4.8	491	-0.99%
2023/02/21	41.9	40.08	14	39.78	40.50	27.9	479	5.81%
2023/02/20	43.1	40.42	36.2	39.95	40.30	6.9	445	1.55%
2023/02/17	3	37.87	3.1	38.00	38.10	-0.1	400	-0.02%
2023/02/16	41.1	38.35	37	38.10	38.05	4.1	399	1.03%
2023/02/15	5	38.25	3	38.35	38.35	2	395	0.51%
2023/02/14	18.6	38.70	35.8	38.72	38.40	-17.2	388	-4.44%
2023/02/13	39	38.34	6	38.10	38.15	33	373	8.83%
2023/02/10	15.7	37.55	98.5	37.99	37.95	-82.9	369	-22.43%
2023/02/08	7	36.46	2	36.47	36.55	5	328	1.52%
2023/02/07	0	0.00	25	36.03	36.05	-25	321	-7.78%
2023/02/06	3	35.92	1	36.00	36.00	2	321	0.62%
2023/02/02	3	35.70	5.2	35.91	36.00	-2.2	320	-0.67%
2023/02/01	0	35.90	0	0.00	35.65	0	322	0.00%
2023/01/30	0	0.00	5	35.70	36.00	-5	330	-1.52%
2023/01/17	3	35.65	0	0.00	35.50	3	327	0.92%
2023/01/16	1.1	35.76	0	0.00	35.80	1.1	328	0.32%
2023/01/13	1	36.10	0	0.00	35.80	1	325	0.31%
2023/01/12	0	36.40	38	36.30	36.35	-38	323	-11.74%
2023/01/11	11	36.19	0	0.00	36.45	11	322	3.41%
2023/01/10	0	0.00	3	36.10	36.40	-3	320	-0.93%
2023/01/09	7	35.06	2	35.75	35.65	5	312	1.60%
2023/01/06	0	0.00	1	34.90	35.05	-1	308	-0.32%
2023/01/05	16	35.31	5	35.29	35.00	11	318	3.45%
2023/01/04	0	35.70	0	0.00	35.40	0	316	0.00%
2022/12/29	1	36.00	0	0.00	35.85	1	321	0.31%
2022/12/28	0	0.00	0	36.15	36.35	0	322	0.00%
2022/12/27	0	36.20	0	0.00	36.30	0	315	0.00%
2022/12/26	0	0.00	30.2	36.06	36.05	-30.2	317	-9.50%
2022/12/23	3	36.55	3	36.65	36.20	0	333	0.00%
2022/12/22	2	36.53	4	36.54	36.70	-2	345	-0.58%
2022/12/21	2	35.80	1	36.00	36.20	1	343	0.29%
2022/12/16	0	0.00	0	35.80	35.90	0	350	-0.01%
2022/12/14	0	0.00	3	36.47	36.70	-3	367	-0.82%
2022/12/12	1	36.25	1.1	36.31	36.05	-0.1	366	-0.02%
2022/12/09	3	36.83	1	36.70	36.85	2	366	0.55%
2022/12/08	22	36.63	16.1	36.51	36.80	5.9	364	1.63%
2022/12/07	3	35.00	12	36.05	36.15	-9	360	-2.50%
2022/12/06	32	35.22	19.4	34.89	34.65	12.6	363	3.46%
2022/12/05	6	33.58	0	0.00	33.50	6	360	1.66%
2022/12/01	11	33.49	0	0.00	33.50	11	368	2.99%
2022/11/30	0.4	33.60	0	0.00	33.70	0.4	372	0.11%
2022/11/28	0.2	34.04	1	33.80	33.75	-0.8	376	-0.21%
2022/11/25	10	34.50	1	34.10	34.10	9	378	2.38%
2022/11/23	1	34.50	25.2	34.80	34.80	-24.2	386	-6.26%
2022/11/22	2	34.73	1	34.65	34.50	1	383	0.26%
2022/11/18	0	0.00	2.1	34.48	34.50	-2.1	381	-0.55%
2022/11/17	0.1	33.80	0.5	33.82	34.35	-0.4	381	-0.11%
2022/11/16	1	33.80	2.5	34.24	34.30	-1.4	382	-0.38%
2022/11/15	8.5	33.35	0	0.00	34.40	8.5	381	2.24%
2022/11/14	1	34.21	0.1	34.60	34.20	0.9	370	0.25%
2022/11/11	10	34.70	0	0.00	34.60	10	367	2.72%
2022/11/10	2	34.75	0	0.00	34.60	2	364	0.55%
2022/11/09	0	0.00	3	35.15	35.10	-3	365	-0.82%
2022/11/07	0	35.00	0	0.00	34.85	0	365	0.00%
2022/11/04	1.3	34.52	0	0.00	34.75	1.3	365	0.35%
2022/11/03	0.1	34.43	0.1	34.55	34.75	0	364	0.00%
2022/11/02	0	34.45	3	34.70	34.70	-3	364	-0.82%
2022/11/01	0	34.85	1	34.70	34.70	-1	364	-0.27%
2022/10/31	1	34.50	0.1	34.40	34.65	0.9	363	0.25%
2022/10/28	0	0.00	0.1	34.70	34.60	-0.1	361	-0.02%
2022/10/27	4	34.40	1	34.85	35.15	3	361	0.83%
2022/10/24	1	34.50	2	35.50	34.70	-1	382	-0.26%
2022/10/21	0	0.00	1	33.85	34.50	-1	406	-0.25%
2022/10/20	1	34.10	0	0.00	34.00	1	434	0.23%
2022/10/18	2	33.93	7	33.84	34.70	-5	450	-1.11%
2022/10/17	1	33.80	0	0.00	34.30	1	452	0.22%
2022/10/14	1	34.20	0	0.00	34.10	1	456	0.22%
2022/10/13	3	34.20	0	0.00	33.65	3	458	0.66%
2022/10/11	1	34.45	0	0.00	35.10	1	451	0.22%
2022/10/06	3	35.40	3	35.60	35.50	0	449	0.00%
2022/10/05	1	36.00	2	36.30	35.80	-1	446	-0.22%
2022/10/04	2	36.10	2	36.20	36.15	0	445	0.00%
2022/10/03	0	0.00	14	34.91	35.65	-14	443	-3.16%
2022/09/30	1	35.64	0	0.00	35.35	1	440	0.24%
2022/09/29	0	0.00	3	36.75	36.90	-3	428	-0.70%
2022/09/28	12	36.39	10	36.65	36.25	2	416	0.48%
2022/09/27	2	36.83	0	0.00	37.65	2	409	0.49%
2022/09/26	3	37.78	1	37.55	37.15	2	407	0.49%
2022/09/23	3	38.15	1	37.85	38.45	2	407	0.49%
2022/09/22	6	38.22	1	37.20	38.35	5	406	1.24%
2022/09/21	3	36.35	0	0.00	37.50	3	401	0.75%
2022/09/20	3	36.58	1	36.75	36.60	2	390	0.51%
2022/09/19	1	36.25	0	0.00	36.25	1	387	0.26%
2022/09/16	1	36.40	0.1	36.28	36.40	0.9	386	0.24%
2022/09/15	1	36.50	1	36.25	36.45	0	393	0.00%
2022/09/14	33.1	36.20	11	36.39	36.50	22.1	394	5.58%
2022/09/13	3.1	40.05	12	40.12	40.05	-8.9	377	-2.36%
2022/09/12	7	40.07	13	39.84	40.00	-6	365	-1.64%
2022/09/08	12	39.00	1	39.00	39.15	11	347	3.17%
2022/09/07	47	38.59	0	0.00	39.00	47	348	13.48%
2022/09/06	0	0.00	2	38.40	38.60	-2	345	-0.58%
2022/09/02	0	38.75	1.3	38.43	38.60	-1.3	342	-0.38%
2022/09/01	6	38.38	1	38.50	38.35	5	346	1.44%
2022/08/31	1.1	38.27	0	0.00	38.45	1.1	352	0.31%
2022/08/26	0	0.00	0	37.70	38.15	0	356	0.00%
2022/08/23	1	38.40	1	37.90	37.90	0	357	0.00%
2022/08/22	0	38.35	0	38.20	38.40	0	365	0.00%
2022/08/19	0	0.00	0	38.40	38.00	0	370	0.00%
2022/08/18	0	38.50	0	0.00	38.25	0	373	0.00%
2022/08/17	5	38.32	0	0.00	38.20	5	372	1.34%
2022/08/16	0	38.15	0	0.00	38.30	0	376	0.00%
2022/08/15	0	0.00	3	38.33	38.40	-3	374	-0.80%
2022/08/11	1	38.00	0	0.00	37.95	1	375	0.27%
2022/08/08	0	37.45	0	0.00	37.05	0	387	0.00%
2022/08/05	0.1	37.35	0	0.00	37.30	0.1	410	0.02%
2022/08/04	1	36.80	0	0.00	36.95	1	419	0.24%
2022/08/03	11.1	37.73	0	0.00	37.15	11.1	419	2.65%
2022/08/02	5	38.05	8	38.03	37.80	-3	422	-0.71%
2022/08/01	10	38.05	23	38.64	38.75	-13	425	-3.05%
2022/07/29	12.3	38.19	0	0.00	38.70	12.3	417	2.93%
2022/07/28	42	38.57	13.2	38.59	38.60	28.8	406	7.10%
2022/07/27	0	0.00	24.2	36.90	37.85	-24.2	391	-6.17%
2022/07/26	14	35.51	1	35.85	36.00	13	363	3.58%
2022/07/25	6	35.55	0	0.00	35.70	6	359	1.67%
2022/07/20	0	34.60	0	0.00	34.70	0	444	0.00%
2022/07/14	0.1	34.00	0	0.00	34.30	0.1	578	0.01%
2022/07/08	0	0.00	1	33.20	33.20	-1	592	-0.17%
2022/07/07	1	32.25	0	0.00	32.60	1	608	0.16%
2022/07/01	1	34.05	0	0.00	33.60	1	644	0.16%
2022/06/29	0.2	35.50	0.1	36.00	35.05	0.1	642	0.02%
2022/06/24	3	36.53	2	36.10	36.15	1	751	0.13%
2022/06/23	1	35.60	2	35.95	35.95	-1	756	-0.13%
2022/06/20	1	35.00	0	0.00	35.00	1	752	0.13%
2022/06/17	0	0.00	20	36.18	36.80	-20	756	-2.64%
2022/06/16	0	0.00	2	37.12	37.30	-2	761	-0.27%
2022/06/15	0	0.00	1	37.30	37.30	-1	755	-0.13%
2022/06/14	1	37.30	0	0.00	37.15	1	755	0.13%
2022/06/13	0	0.00	1	37.65	37.80	-1	750	-0.13%
2022/06/10	3	37.95	0	0.00	38.25	3	750	0.40%
2022/06/09	18	38.12	3	38.38	38.00	15	746	2.01%
2022/06/08	0	0.00	2	37.80	37.95	-2	740	-0.27%
2022/06/07	4	38.11	4	38.00	37.50	0	739	0.00%
2022/06/06	1	37.95	5	37.85	37.75	-4	731	-0.55%
2022/06/02	0	38.00	0	0.00	37.70	0	734	0.00%
2022/05/31	0	0.00	10	37.92	38.15	-10	740	-1.35%
2022/05/30	1	38.00	19	37.96	38.10	-18	743	-2.42%
2022/05/27	0	0.00	9	37.92	37.95	-9	738	-1.22%
2022/05/26	0	0.00	3	37.87	37.95	-3	736	-0.41%
2022/05/25	0	37.05	2	37.60	37.70	-2	742	-0.27%
2022/05/24	5	37.80	0	0.00	37.40	5	749	0.67%
2022/05/23	1	37.60	0	0.00	37.60	1	747	0.14%
2022/05/17	8	37.97	10	37.60	37.60	-2	766	-0.26%
2022/05/16	0	0.00	15	37.58	37.65	-15	776	-1.93%
2022/05/13	4	37.95	7	38.07	38.10	-3	773	-0.39%
2022/05/12	2	36.40	5	36.00	35.80	-3	756	-0.39%
2022/05/11	7	37.22	0	37.15	36.60	7	755	0.93%
2022/05/10	2	36.95	3	37.00	36.95	-1	763	-0.13%
2022/05/09	2	36.38	23	36.54	36.15	-21	771	-2.72%
2022/05/06	1	37.05	3	37.17	37.15	-2	801	-0.25%
2022/05/05	19	37.70	7	37.64	37.60	12	811	1.48%
2022/05/04	23	37.66	9	38.37	37.60	14	809	1.73%
2022/05/03	10	38.33	11	38.31	38.50	-1	799	-0.13%
2022/04/29	5	38.56	5	38.46	38.70	0	801	0.00%
2022/04/28	62	38.70	3	38.70	38.65	59	800	7.37%
2022/04/27	18	38.36	0	38.20	38.35	18	795	2.26%
2022/04/26	117	40.25	89	38.95	38.55	28	787	3.56%	大買/
2022/04/25	32	39.05	56.1	39.70	40.70	-24.1	699	-3.44%
2022/04/22	9	38.92	19.7	38.79	39.25	-10.7	661	-1.62%
2022/04/21	5	37.86	15	38.14	38.60	-10	630	-1.59%
2022/04/20	30	38.20	11	37.46	37.30	19	602	3.16%
2022/04/19	2	37.35	2	37.05	36.90	0	561	0.00%
2022/04/18	2	37.57	1	37.35	37.20	1	566	0.18%
2022/04/15	3	36.80	6	36.70	37.10	-3	567	-0.53%
2022/04/14	2	36.70	3	36.87	36.75	-1	570	-0.18%
2022/04/13	4	37.06	10	37.48	37.10	-6	583	-1.03%
2022/04/12	1	36.05	1	36.05	35.75	0	597	0.00%
2022/04/11	3	36.13	6	35.83	35.75	-3	600	-0.50%
2022/04/08	1	36.50	1	36.25	36.30	0	606	0.01%
2022/04/07	6	36.05	4	36.91	35.90	2	603	0.33%
2022/04/06	2	35.90	3.4	35.44	35.40	-1.4	570	-0.24%
2022/04/01	1	36.60	2	36.53	36.60	-1	575	-0.17%
2022/03/31	13.4	36.74	9	36.66	36.60	4.4	574	0.77%
2022/03/30	6	36.06	6	36.22	36.20	0	544	0.00%
2022/03/29	11	35.38	18.9	35.91	36.00	-7.9	522	-1.51%
2022/03/28	4	35.00	3	34.32	34.80	1	466	0.22%
2022/03/25	10	34.00	0	0.00	34.30	10	462	2.16%
2022/03/24	0	34.75	0	0.00	34.35	0	467	0.00%
2022/03/23	1	34.30	4	34.45	34.55	-3	475	-0.63%
2022/03/22	3	34.60	5	34.43	34.50	-2	521	-0.38%
2022/03/21	3	33.77	32	33.80	33.55	-29	519	-5.58%
2022/03/18	0	32.75	1	32.25	32.20	-1	511	-0.19%
2022/03/17	1	31.90	0	0.00	31.85	1	514	0.19%
2022/03/15	1	31.45	0	0.00	31.85	1	513	0.19%
2022/03/14	15	31.82	34	32.00	31.65	-19	519	-3.66%
2022/03/11	10	31.90	13	32.00	32.20	-3	524	-0.57%
2022/03/10	10	32.00	0	0.00	32.10	10	532	1.88%
2022/03/09	1	32.25	0	0.00	32.00	1	538	0.19%
2022/03/08	0.3	31.15	8	31.64	31.25	-7.7	547	-1.41%
2022/03/07	0.2	32.01	2	32.05	32.05	-1.8	545	-0.33%
2022/03/04	2	33.65	1	33.45	33.45	1	539	0.19%
2022/03/03	40	33.50	24	33.79	33.60	16	540	2.96%
2022/03/02	1	34.40	6	34.58	34.00	-5	541	-0.92%
2022/03/01	3	35.35	1	34.85	34.90	2	540	0.37%
2022/02/25	3	33.88	60	33.94	35.25	-57	539	-10.57%
2022/02/24	0	35.02	2	34.63	33.90	-2	550	-0.36%
2022/02/23	0	0.00	1	35.30	35.25	-1	560	-0.18%
2022/02/22	2	35.40	0	0.00	35.20	2	563	0.36%
2022/02/21	0	0.00	2	35.30	35.70	-2	561	-0.36%
2022/02/18	0	0.00	1	35.60	35.40	-1	561	-0.18%
2022/02/17	1	35.05	0	0.00	35.05	1	554	0.18%
2022/02/14	16	35.09	27	35.24	35.30	-11	529	-2.08%
2022/02/11	6	35.54	3	34.80	35.70	3	524	0.57%
2022/02/10	7	35.56	4	35.78	35.65	3	516	0.58%
2022/02/09	69	35.96	3	35.45	35.60	66	508	12.99%
2022/02/08	67	34.80	59	35.38	35.75	8	499	1.60%
2022/02/07	0	33.80	0.2	34.10	34.20	-0.2	460	-0.04%
2022/01/26	1	31.20	0	0.00	31.10	1	447	0.22%
2022/01/25	2.2	31.45	11	31.30	31.10	-8.8	447	-1.97%
2022/01/24	2	31.63	0.3	31.75	32.25	1.7	446	0.38%
2022/01/21	1	32.25	1	32.05	32.05	0	443	0.00%
2022/01/20	3	32.80	1	32.55	32.65	2	442	0.45%
2022/01/19	6.1	32.93	0	0.00	32.40	6.1	441	1.38%
2022/01/18	4	33.53	6	33.28	33.30	-2	440	-0.45%
2022/01/14	0.1	33.45	22.2	33.38	33.40	-22.1	439	-5.03%
2022/01/13	0	0.00	3	33.93	33.90	-3	438	-0.68%
2022/01/12	1.1	34.21	0	0.00	34.20	1.1	440	0.25%
2022/01/11	0	0.00	3	34.52	34.25	-3	441	-0.68%
2022/01/10	4	35.39	7	35.11	34.95	-3	435	-0.69%
2022/01/07	1	34.60	16	34.53	34.75	-15	429	-3.49%
2022/01/06	14.4	35.02	3	34.83	35.00	11.4	423	2.68%
2022/01/05	11	34.13	4	34.36	34.85	7	409	1.71%
2022/01/04	1	33.05	2	33.18	33.20	-1	379	-0.26%
2022/01/03	23	32.66	1.4	33.00	32.95	21.6	375	5.75%
2021/12/30	4	32.05	8	32.01	32.00	-4	366	-1.09%
2021/12/29	6.2	32.09	22	31.75	31.95	-15.8	368	-4.28%
2021/12/28	8	31.79	6	31.51	31.75	2	364	0.55%
2021/12/27	2	30.75	1	30.75	30.60	1	353	0.28%
2021/12/24	0	0.00	1.2	30.45	30.25	-1.2	359	-0.32%
2021/12/23	0	0.00	2	30.08	30.00	-2	364	-0.55%
2021/12/22	2	30.05	2	30.08	30.10	0	370	-0.01%
2021/12/21	10	29.99	2	30.13	30.15	8	376	2.13%
2021/12/20	5	29.86	3	29.95	29.80	2	386	0.52%
2021/12/17	3	30.35	9.1	30.42	30.30	-6.1	394	-1.55%
2021/12/16	18	30.27	82.5	29.82	31.00	-64.5	392	-16.42%
2021/12/15	2.1	29.44	0	0.00	29.25	2.1	357	0.58%
2021/12/14	7	30.96	0	0.00	30.40	7	356	1.96%
2021/12/13	0.1	31.50	0.1	31.40	31.00	0	364	-0.01%
2021/12/10	1	31.00	0.4	31.00	31.25	0.6	372	0.17%
2021/12/09	2.1	31.31	0	0.00	31.20	2.1	380	0.55%
2021/12/08	1	30.50	0	0.00	31.40	1	389	0.26%
2021/12/07	3.1	30.74	1	30.30	30.30	2.1	405	0.51%
2021/12/06	3.3	31.32	35	31.36	31.15	-31.7	414	-7.67%
2021/12/03	6	32.64	0	33.00	32.05	6	435	1.38%
2021/12/02	1	32.55	10	32.56	32.55	-9	447	-2.01%
2021/12/01	1	33.19	0	0.00	32.95	1	452	0.23%
2021/11/26	2	33.43	1	33.35	33.55	1	501	0.20%
2021/11/25	1	33.75	1	33.60	33.60	0	504	0.00%
2021/11/24	0	33.95	0	34.65	33.90	0	506	0.01%
2021/11/23	24	35.04	16.1	34.72	34.55	7.9	511	1.55%
2021/11/22	26.3	35.29	1	36.05	36.40	25.3	502	5.03%
2021/11/19	1.4	33.97	0	0.00	34.00	1.4	495	0.28%
2021/11/18	0.1	34.15	0	0.00	33.80	0.1	498	0.02%
2021/11/17	1	33.60	0	0.00	33.65	1	506	0.20%
2021/11/16	0	0.00	1	34.50	33.70	-1	516	-0.19%
2021/11/11	4	34.10	0	0.00	33.85	4	545	0.73%
2021/11/08	0	0.00	1	33.55	34.40	-1	581	-0.17%
2021/11/03	2	33.00	0	0.00	33.00	2	608	0.33%
2021/10/29	0	33.85	1	33.75	33.75	-1	646	-0.15%
2021/10/28	0	0.00	0	33.70	33.85	0	660	0.00%
2021/10/27	0	0.00	2	33.75	33.85	-2	673	-0.30%
2021/10/26	2	33.90	1	33.80	33.80	1	690	0.14%
2021/10/25	1	34.00	1	34.00	34.00	0	706	0.00%
2021/10/21	0	0.00	1	33.90	33.80	-1	744	-0.13%
2021/10/20	1	34.35	1	33.95	33.85	0	780	0.00%
2021/10/18	4	34.34	0	0.00	34.45	4	811	0.49%
2021/10/15	1	33.95	0	0.00	34.20	1	829	0.12%
2021/10/14	1	33.80	1	33.75	34.00	0	850	0.00%
2021/10/07	0	0.00	0	33.95	34.20	0	908	0.00%
2021/10/04	0	33.20	0	0.00	33.50	0	947	0.00%
2021/10/01	6	33.37	10	33.06	33.40	-4	963	-0.42%
2021/09/29	1	33.95	0	0.00	34.20	1	990	0.10%
2021/09/28	0	0.00	2	34.80	34.50	-2	999	-0.20%
2021/09/27	8	35.81	7	35.16	35.30	1	1,014	0.10%
2021/09/24	1	36.65	0	0.00	36.00	1	1,023	0.10%
2021/09/23	1	34.75	0	0.00	35.00	1	1,043	0.10%
2021/09/22	1	34.80	1	34.70	35.00	0	1,065	0.00%
2021/09/17	0	0.00	5	36.85	36.75	-5	1,071	-0.47%
2021/09/16	0	0.00	1	36.85	36.90	-1	1,083	-0.09%
2021/09/15	1	36.90	1	36.90	36.85	0	1,097	0.00%
2021/09/14	2	36.88	4	36.96	36.95	-2	1,124	-0.18%
2021/09/13	1	36.80	55	36.77	36.90	-54	1,132	-4.77%
2021/09/10	0	0.00	1	36.75	36.80	-1	1,168	-0.09%
2021/09/09	1	36.75	6	36.50	36.20	-5	1,210	-0.41%
2021/09/08	41	36.83	78	36.20	36.75	-37	1,209	-3.06%
2021/09/07	48	36.05	2	36.10	36.15	46	1,189	3.87%
2021/09/06	0	0.00	5	35.53	35.75	-5	1,177	-0.42%
2021/09/03	0	0.00	2	35.05	35.10	-2	1,177	-0.17%
2021/09/02	17	36.13	1	35.85	35.45	16	1,175	1.36%
2021/09/01	0	35.00	0	0.00	35.05	0	1,162	0.00%
2021/08/30	3	33.00	0	33.00	32.95	3	1,149	0.26%
2021/08/27	1	32.55	0.1	32.60	32.60	1	1,163	0.08%
2021/08/26	1	33.94	1	32.40	32.40	0	1,165	0.00%
2021/08/25	0.1	34.50	0	0.00	33.95	0.1	1,193	0.01%
2021/08/23	1	35.00	0	0.00	34.95	1	1,223	0.08%
2021/08/20	0	0.00	1	34.55	34.60	-1	1,222	-0.08%
2021/08/18	2	34.03	4	34.70	34.70	-2	1,209	-0.17%
2021/08/16	0	0.00	0	34.85	35.15	0	1,219	0.00%
2021/08/13	4	35.20	1	35.25	34.55	3	1,222	0.25%
2021/08/12	2	34.80	0	0.00	35.00	2	1,229	0.16%
2021/08/11	1	34.85	3	34.73	34.50	-2	1,233	-0.16%
2021/08/10	2	34.98	3	34.47	34.50	-1	1,237	-0.08%
2021/08/09	5	35.16	2	35.25	35.25	3	1,241	0.24%
2021/08/06	6	36.55	1	36.25	35.95	5	1,239	0.40%
2021/08/05	0	0.00	6	38.08	37.50	-6	1,237	-0.48%
2021/08/04	0	0.00	3	37.18	37.60	-3	1,249	-0.24%
2021/08/02	0	0.00	1	37.90	37.55	-1	1,258	-0.08%
2021/07/30	2	37.95	24	38.24	37.90	-22	1,274	-1.73%
2021/07/29	0	0.00	5	37.04	37.45	-5	1,280	-0.39%
2021/07/28	5	35.77	1	36.10	36.20	4	1,290	0.31%
2021/07/27	3	37.90	2	37.30	37.30	1	1,312	0.08%
2021/07/26	2	38.43	4	38.48	38.40	-2	1,322	-0.15%
2021/07/23	3	37.50	5	37.69	37.60	-2	1,326	-0.15%
2021/07/22	5	37.50	1	37.70	37.50	4	1,388	0.29%
2021/07/21	5	37.52	11	37.43	37.45	-6	1,414	-0.42%
2021/07/20	14	36.84	9	37.13	37.10	5	1,444	0.35%
2021/07/19	0	0.00	0	35.25	36.50	0	1,503	0.00%
2021/07/16	0	0.00	4.1	35.98	36.20	-4.1	1,610	-0.25%
2021/07/15	3	35.78	0	0.00	35.80	3	1,651	0.18%
2021/07/14	0	0.00	3	35.90	36.20	-3	1,654	-0.18%
2021/07/13	0	0.00	3	35.65	35.70	-3	1,651	-0.18%
2021/07/12	3	35.57	4	35.88	35.70	-1	1,643	-0.06%
2021/07/09	7	35.93	1	36.50	35.75	6	1,647	0.36%
2021/07/08	3	36.40	1	36.65	36.55	2	1,657	0.12%
2021/07/07	9.1	36.85	4	36.75	36.60	5.1	1,655	0.31%
2021/07/06	1	36.50	8	36.58	36.55	-7	1,649	-0.42%
2021/07/05	7	35.78	8	35.96	35.95	-1	1,639	-0.06%
2021/07/02	26	35.72	1	36.00	35.95	25	1,638	1.53%
2021/07/01	26	36.63	11	35.97	35.95	15	1,632	0.92%
2021/06/30	14	37.49	0	0.00	36.95	14	1,642	0.85%
2021/06/29	4.1	38.72	4	39.05	38.55	0.1	1,625	0.01%
2021/06/28	1	38.40	6	38.52	38.10	-5	1,613	-0.31%
2021/06/25	2	38.63	8	39.16	38.95	-6	1,613	-0.37%
2021/06/24	0	0.00	5	38.82	39.20	-5	1,609	-0.31%
2021/06/23	0	0.00	11	38.04	39.00	-11	1,599	-0.69%
2021/06/22	4	38.31	12	38.46	38.55	-8	1,568	-0.51%
2021/06/21	15	38.56	15	38.43	38.45	0	1,579	0.00%
2021/06/18	6	34.35	14	37.31	38.50	-8	1,556	-0.51%
2021/06/17	5	34.54	1	34.45	35.00	4	1,504	0.27%
2021/06/16	1	35.00	0	0.00	34.95	1	1,501	0.07%
2021/06/15	2	35.10	4	34.50	36.50	-2	1,505	-0.13%
2021/06/11	6	35.17	0	0.00	35.20	6	1,517	0.40%
2021/06/10	3	35.83	2	35.63	35.70	1	1,533	0.07%
2021/06/09	2	36.85	0	0.00	37.00	2	1,537	0.13%
2021/06/07	4	37.19	1	37.95	37.95	3	1,590	0.19%
2021/06/04	0	0.00	8	38.14	37.00	-8	1,593	-0.50%
2021/06/03	2	39.50	1	39.50	39.60	1	1,604	0.06%
2021/06/02	4	39.86	8	40.49	39.40	-4	1,645	-0.24%
2021/06/01	21	39.40	8	39.50	40.60	13	1,629	0.80%
2021/05/28	2	37.88	1	37.90	37.40	1	1,613	0.06%
2021/05/26	1	37.35	15	37.41	37.35	-14	1,601	-0.87%
2021/05/25	1	37.85	2	37.70	38.05	-1	1,598	-0.06%
2021/05/24	2	37.55	2	37.80	37.60	0	1,582	0.00%
2021/05/21	16	37.65	3	37.35	37.60	13	1,569	0.83%
2021/05/20	2	35.98	1	36.75	36.00	1	1,557	0.06%
2021/05/19	2	36.40	33	35.32	35.80	-31	1,541	-2.01%
2021/05/18	0	0.00	1	36.00	35.20	-1	1,527	-0.07%
2021/05/17	20.3	33.44	2	33.20	33.05	18.3	1,520	1.20%
2021/05/14	1	35.10	5	35.31	35.50	-4	1,514	-0.26%
2021/05/13	4	35.06	2	34.20	35.35	2	1,536	0.13%
2021/05/12	7.3	37.03	49	36.33	35.25	-41.7	1,528	-2.73%
2021/05/11	1	38.90	10	38.64	38.90	-9	1,502	-0.60%
2021/05/10	10	39.44	28	39.38	38.75	-18	1,484	-1.21%
2021/05/07	6	38.54	33.1	38.67	39.20	-27.1	1,465	-1.85%
2021/05/06	15	36.03	7	36.64	37.10	8	1,434	0.56%
2021/05/05	3.1	34.12	9	32.49	34.20	-5.9	1,410	-0.42%
2021/05/04	20	33.18	25	33.70	33.15	-5	1,382	-0.36%
2021/05/03	10.6	37.72	6	37.28	36.60	4.6	1,341	0.34%
2021/04/29	19.1	38.56	11	37.26	38.15	8.1	1,310	0.61%
2021/04/28	35	39.22	16	39.40	38.35	19	1,271	1.49%
2021/04/27	12	43.85	11.1	43.88	42.50	0.9	1,193	0.07%
2021/04/26	6.1	43.03	8.4	43.10	43.55	-2.2	1,147	-0.20%
2021/04/23	56.1	41.93	56	41.69	42.25	0.1	1,096	0.01%
2021/04/22	79.3	39.89	30.2	40.39	41.50	49.1	1,015	4.83%
2021/04/21	15.1	36.95	15	36.49	37.90	0.1	893	0.02%
2021/04/20	5	34.48	1	34.45	34.55	4	836	0.48%
2021/04/19	5	33.21	1	33.05	33.40	4	817	0.49%
2021/04/16	6	32.70	1	32.60	32.70	5	804	0.62%
2021/04/15	2.1	32.37	6	32.47	32.35	-4	797	-0.50%
2021/04/14	6	32.00	9	32.02	31.60	-3	779	-0.38%
2021/04/13	0	31.65	1	31.80	31.50	-1	756	-0.13%
2021/04/12	0	0.00	15	31.16	31.40	-15	743	-2.02%
2021/04/09	8	30.99	12	30.60	30.80	-4	727	-0.55%
2021/04/08	2	31.35	2	31.43	31.25	0	718	0.00%
2021/04/07	2	31.35	7.2	31.01	31.30	-5.2	704	-0.74%
2021/04/06	13	30.15	290	30.02	30.70	-277	690	-40.14%	大賣/鉅額交易
2021/04/01	5.2	29.70	1	29.70	29.70	4.2	657	0.64%
2021/03/31	3	29.60	24	29.31	29.70	-21	641	-3.27%
2021/03/30	46	29.24	12	29.21	28.70	34	625	5.44%
2021/03/29	43	29.90	1.1	29.91	29.95	41.9	606	6.91%
2021/03/26	34	29.53	5	29.48	29.50	29	592	4.90%
2021/03/25	3	29.15	16	28.97	29.00	-13	582	-2.23%
2021/03/24	11	28.85	11	28.87	28.55	0	576	0.00%
2021/03/23	10	28.78	2	28.68	28.95	8	551	1.45%
2021/03/22	68	28.03	0	0.00	28.10	68	535	12.72%
2021/03/19	14	27.27	10	27.15	27.60	4	530	0.75%
2021/03/18	12	27.02	17	27.13	27.05	-5	548	-0.91%
2021/03/17	30	26.59	9	26.91	26.50	21	544	3.85%
2021/03/16	69	26.95	205	26.79	25.75	-136	532	-25.55%	大賣/鉅額交易
2021/03/15	17	27.54	16	27.74	27.90	1	508	0.20%
2021/03/12	38	26.82	17	27.16	27.15	21	498	4.21%
2021/03/11	23	26.15	15	26.10	27.00	8	472	1.70%
2021/03/10	25	24.83	3	24.92	24.95	22	441	4.99%
2021/03/09	105	24.47	26.1	24.37	24.45	78.9	433	18.18%	大買/
2021/03/08	68.1	24.49	16	24.70	25.05	52.1	418	12.47%
2021/03/05	42	22.31	5	21.80	22.80	37	368	10.04%
2021/03/04	15	21.46	2	21.80	22.00	13	348	3.73%
2021/03/03	35	20.39	4	19.94	20.50	31	331	9.33%
2021/03/02	51	19.65	0	19.50	19.65	51	324	15.69%
2021/02/26	4	19.50	0	0.00	19.50	4	324	1.23%
2021/02/22	1	19.10	0	0.00	19.05	1	325	0.31%
2021/02/19	0	19.15	0	0.00	18.90	0	325	0.01%
2021/02/18	2	19.20	3	19.10	19.15	-1	345	-0.29%
2021/02/17	2	19.37	0	0.00	19.15	2	396	0.51%
2021/02/05	5	18.94	1.1	19.04	19.05	3.9	395	1.00%
2021/02/04	0.1	19.05	2	18.60	18.95	-1.9	388	-0.50%
2021/02/01	5	17.70	2	17.85	17.95	3	351	0.85%
2021/01/29	5	17.80	0	0.00	17.90	5	351	1.42%
2021/01/26	1	18.00	0	0.00	17.90	1	355	0.28%
2021/01/25	1	17.90	1	17.85	18.00	0	356	0.00%
2021/01/22	3	17.85	0	0.00	17.90	3	356	0.84%
2021/01/21	6	17.63	0	0.00	17.80	6	355	1.69%
2021/01/19	0	0.00	1	17.85	17.70	-1	353	-0.28%
2021/01/15	1	18.00	0	0.00	18.00	1	353	0.28%
2021/01/13	2	18.10	10	18.10	18.15	-8	348	-2.30%
2021/01/11	3	18.40	0	0.00	18.50	3	345	0.87%
2021/01/04	15	18.61	0	0.00	18.65	15	335	4.48%
2020/12/29	0	0.00	0.1	18.70	18.95	-0.1	327	-0.03%
2020/12/28	1	18.40	0	0.00	18.55	1	323	0.31%
2020/12/25	0	0.00	4.5	18.35	18.50	-4.5	322	-1.40%
2020/12/24	1	18.40	0	0.00	18.50	1	320	0.31%
2020/12/23	1	18.55	0	0.00	18.80	1	316	0.32%
2020/12/22	1	19.05	2	19.00	18.85	-1	314	-0.32%
2020/12/21	4	18.59	0	0.00	18.85	4	309	1.29%
2020/12/18	4	18.65	0.5	18.90	18.75	3.5	306	1.15%
2020/12/16	0	0.00	0	19.50	18.90	0	299	0.00%
2020/12/15	0	0.00	4	18.66	18.65	-4	291	-1.37%
2020/12/14	1	17.80	2	18.18	18.10	-1	283	-0.35%
2020/12/11	0	0.00	1	18.60	17.40	-1	252	-0.40%
2020/12/10	2	18.10	2	18.25	17.95	0	240	0.00%
2020/12/09	2	18.68	1	18.70	18.50	1	230	0.43%
2020/12/08	2	19.20	3	19.13	19.10	-1	223	-0.45%
2020/12/07	3	19.92	0	0.00	19.90	3	216	1.38%
2020/12/03	10.1	19.10	0	0.00	19.45	10.1	205	4.91%
2020/12/02	15	18.83	0	0.00	19.00	15	195	7.66%
2020/12/01	5	17.85	0	0.00	17.95	5	179	2.78%
2020/11/27	0	0.00	2	17.75	17.80	-2	172	-1.16%
2020/11/26	1	17.20	0	0.00	17.30	1	169	0.59%
2020/11/25	0	18.55	0	0.00	16.80	0	161	0.00%
2020/11/24	0	0.00	9	17.02	16.90	-9	157	-5.72%
2020/11/23	3	17.15	0	0.00	16.85	3	155	1.93%
2020/11/20	0	0.00	1	17.00	16.85	-1	153	-0.65%
2020/11/19	0.1	17.15	0.2	17.00	17.15	-0.1	151	-0.09%
2020/11/18	1.1	17.31	1	17.20	17.30	0.1	145	0.09%
2020/11/17	30.1	17.88	3	17.42	17.50	27.1	142	19.07%
2020/11/16	1	17.30	5	17.73	18.00	-4	119	-3.35%
2020/11/13	33	16.57	0	0.00	16.40	33	62	52.42%
2020/11/10	1	15.35	0	0.00	15.40	1	51	1.95%
2020/11/04	2	15.30	0	0.00	15.35	2	45	4.35%
2020/10/19	1	14.95	0	0.00	14.90	1	41	2.39%
2020/09/21	0	0.00	1	14.95	15.00	-1	42	-2.36%
2020/08/31	1	15.35	0	0.00	15.30	1	47	2.12%
2020/08/03	0	0.00	1	15.55	15.55	-1	47	-2.09%
2020/06/24	1	15.40	0	0.00	15.35	1	36	2.72%
2020/01/31	2	14.90	0	0.00	15.00	2	76	2.62%
2019/11/21	1	16.35	0	0.00	17.05	1	105	0.95%
2019/08/28	0	0.00	2	16.90	16.90	-2	62	-3.19%
2019/06/21	0	0.00	1	17.30	17.20	-1	51	-1.93%
2019/04/18	1	17.05	0	0.00	17.25	1	58	1.72%
2019/03/11	0	16.85	0	0.00	16.95	0	131	0.00%
2019/01/03	2	17.20	0	0.00	17.15	2	132	1.51%
2018/12/10	0	0.00	1	15.35	15.25	-1	80	-1.24%
2018/11/29	0	0.00	4	15.20	15.20	-4	77	-5.17%
2018/11/28	0	0.00	1	15.10	15.10	-1	78	-1.28%
2018/11/19	0	0.00	4	15.00	15.00	-4	80	-4.96%
2018/11/16	0	0.00	3	15.00	14.90	-3	78	-3.81%
2018/11/08	0	0.00	20	15.00	14.85	-20	81	-24.42%
2018/10/24	0	0.00	1	15.75	15.50	-1	95	-1.05%
2018/10/23	2	16.00	0	0.00	16.05	2	96	2.08%
2018/10/22	6	16.13	0	0.00	16.40	6	98	6.07%
2018/10/19	22	16.38	2	16.20	16.35	20	97	20.57%
2018/10/18	0	0.00	6	16.30	16.30	-6	97	-6.16%
2018/10/16	0	0.00	2	15.45	15.75	-2	97	-2.06%
2018/10/11	0	0.00	3	15.00	14.85	-3	103	-2.90%
2018/09/26	1	14.80	0	0.00	15.05	1	127	0.78%
2018/08/15	2	15.20	0	0.00	15.05	2	221	0.90%
2018/08/01	2	15.70	1	15.60	15.80	1	226	0.44%
2018/07/27	2	16.00	0	0.00	16.00	2	218	0.91%
2018/07/24	6	16.03	0	0.00	15.95	6	213	2.81%
2018/07/20	2	15.70	0	0.00	15.80	2	200	1.00%
2018/07/17	2	15.60	0	0.00	15.60	2	191	1.04%
2018/07/16	1	15.50	0	0.00	15.60	1	189	0.53%
2018/06/29	0	0.00	3	15.80	16.00	-3	152	-1.96%
2018/06/28	6	16.23	3	15.95	16.15	3	140	2.14%
2018/06/05	0	0.00	3	13.65	13.70	-3	83	-3.58%
2018/05/28	3	13.50	0	0.00	13.70	3	92	3.25%
2018/02/26	0	0.00	2	13.55	13.45	-2	148	-1.35%
2018/02/23	0	0.00	1	13.50	13.35	-1	147	-0.68%
2018/02/12	0	0.00	1	13.00	13.30	-1	148	-0.67%
2018/01/26	1	12.75	0	0.00	12.90	1	136	0.73%
2018/01/22	1	13.65	0	0.00	13.70	1	117	0.85%
2018/01/18	2	13.70	0	0.00	13.85	2	102	1.95%