大將 (1453)-國泰-台中券商分點個股進出

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

大將

(1453)

股價
24.50
漲跌
▲1.00
漲幅
+4.26%
成交量
1,857張
產業
上市營建類股
55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

大將 (1453)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	37.1	23.76	9.4	24.29	24.50	27.7	850	3.25%
2024/04/25	27	22.92	11.7	23.44	23.50	15.3	820	1.87%
2024/04/24	2	21.75	2.3	22.19	21.40	-0.3	788	-0.04%
2024/04/23	9.2	21.83	11.2	21.93	21.75	-1.9	780	-0.25%
2024/04/22	0.1	21.40	0	0.00	21.00	0.1	772	0.01%
2024/04/19	2.1	23.36	3	23.25	22.30	-0.9	750	-0.12%
2024/04/18	8.5	21.29	4.1	22.52	23.95	4.4	725	0.61%
2024/04/17	10.4	21.53	10.3	21.26	21.80	0.1	685	0.02%
2024/04/16	16.7	22.63	4.3	23.09	22.35	12.4	656	1.89%
2024/04/15	37.4	24.63	33.2	25.29	24.80	4.2	635	0.66%
2024/04/12	37.6	22.70	51.6	22.55	23.25	-14	500	-2.79%
2024/04/11	4	21.15	2	21.15	21.15	2	318	0.62%
2024/04/10	0	0.00	3.3	19.25	19.25	-3.3	303	-1.07%
2024/04/09	0	0.00	8.2	17.48	17.50	-8.2	289	-2.83%
2024/04/08	0	15.90	0	15.80	15.95	0	249	0.00%
2024/04/03	0.1	15.41	4	15.40	15.30	-3.9	244	-1.60%
2024/04/02	0.3	15.70	2.9	16.01	15.55	-2.6	243	-1.07%
2024/04/01	0.3	15.53	16.1	15.41	15.45	-15.8	231	-6.83%
2024/03/29	0.1	15.21	0	15.25	15.00	0.1	225	0.05%
2024/03/28	0.9	15.02	0.3	15.20	15.00	0.6	223	0.28%
2024/03/27	0.1	14.85	1	14.84	14.90	-0.9	221	-0.39%
2024/03/26	2	14.46	1	14.55	14.50	1	241	0.43%
2024/03/25	2.4	14.57	1	14.67	14.50	1.3	242	0.55%
2024/03/22	0.5	14.80	0	0.00	14.70	0.5	237	0.21%
2024/03/21	0.7	14.80	0	0.00	14.80	0.7	238	0.30%
2024/03/20	2.1	14.78	0.4	14.90	14.65	1.7	239	0.72%
2024/03/19	0.4	14.99	0.2	15.02	14.95	0.2	238	0.07%
2024/03/18	0.1	14.99	0	0.00	14.90	0.1	239	0.03%
2024/03/15	1.3	14.90	1	14.98	14.80	0.3	238	0.14%
2024/03/14	1	15.05	1	15.20	15.05	0	242	0.00%
2024/03/13	3.5	14.92	1.1	15.05	14.95	2.4	241	1.00%
2024/03/12	1.2	15.02	1.2	15.11	15.10	0.1	241	0.02%
2024/03/11	0.3	15.04	0.3	15.04	15.10	0	245	-0.02%
2024/03/08	2.4	14.80	1.2	14.94	14.80	1.2	250	0.46%
2024/03/07	4.5	15.45	2.2	15.97	15.85	2.3	316	0.73%
2024/03/06	0.2	15.00	0.3	15.03	14.95	-0.1	284	-0.03%
2024/03/05	0.7	15.00	1	14.85	14.80	-0.4	281	-0.12%
2024/03/04	0.9	15.02	0.2	14.90	14.95	0.7	301	0.24%
2024/03/01	3.1	14.83	2.7	15.06	14.75	0.4	301	0.14%
2024/02/29	4.6	15.25	4.1	15.25	15.10	0.5	292	0.16%
2024/02/27	3	14.82	0.2	15.00	14.80	2.8	284	1.00%
2024/02/26	1.9	14.73	0.7	14.76	14.65	1.2	283	0.41%
2024/02/23	1.5	14.65	1.3	14.75	14.65	0.2	275	0.06%
2024/02/22	1.8	14.87	1.8	15.02	14.75	0	276	0.01%
2024/02/21	1.3	14.83	1	14.94	14.80	0.3	276	0.11%
2024/02/20	0.1	15.04	0.4	15.04	14.95	-0.3	276	-0.12%
2024/02/19	2.5	14.76	1.1	14.86	14.75	1.4	277	0.49%
2024/02/16	3.2	14.33	3.7	14.37	14.55	-0.4	293	-0.15%
2024/02/15	1.9	14.30	1.5	14.38	14.25	0.4	291	0.15%
2024/02/05	2.6	14.53	1	14.50	14.40	1.6	290	0.56%
2024/02/02	1.5	14.75	2.1	14.87	14.70	-0.7	288	-0.24%
2024/02/01	4.1	14.67	3.2	14.96	14.60	0.9	287	0.31%
2024/01/31	0.6	14.58	0	0.00	14.45	0.6	284	0.20%
2024/01/30	0.2	14.59	0	0.00	14.50	0.2	284	0.06%
2024/01/29	4.5	14.64	0.6	14.75	14.60	3.9	286	1.36%
2024/01/26	0.9	14.65	0	0.00	14.55	0.9	290	0.31%
2024/01/25	0.5	14.68	0	0.00	14.55	0.5	291	0.18%
2024/01/24	1.2	14.60	0	0.00	14.50	1.2	293	0.42%
2024/01/23	0.3	14.65	1	14.60	14.55	-0.7	286	-0.26%
2024/01/22	0.1	14.65	0	0.00	14.50	0.1	288	0.05%
2024/01/19	3.7	14.44	1	14.54	14.45	2.7	297	0.92%
2024/01/18	0.4	14.58	0	0.00	14.45	0.4	318	0.11%
2024/01/17	0.7	14.60	0	0.00	14.40	0.7	366	0.18%
2024/01/16	2.4	14.87	1.3	14.95	14.80	1	364	0.28%
2024/01/15	0.1	15.10	0	0.00	14.95	0.1	363	0.03%
2024/01/12	0.1	15.15	0.4	15.10	14.95	-0.3	363	-0.09%
2024/01/11	1.1	15.09	0.8	15.20	14.95	0.3	364	0.07%
2024/01/10	0.6	15.03	0	0.00	14.90	0.6	362	0.16%
2024/01/09	2.3	15.10	0.5	15.27	15.00	1.8	360	0.51%
2024/01/08	1.7	15.01	1.3	15.09	14.95	0.5	352	0.13%
2024/01/05	0.3	15.16	0.5	15.16	15.10	-0.2	352	-0.06%
2024/01/04	2.3	14.99	0.8	15.12	15.00	1.5	355	0.43%
2024/01/03	3.3	14.99	0.2	15.20	14.90	3.1	355	0.88%
2024/01/02	0.4	15.15	0.4	15.15	14.95	0	355	0.01%
2023/12/29	1.7	14.94	0.2	15.05	15.00	1.5	351	0.44%
2023/12/28	0.4	15.01	1	15.00	15.00	-0.6	350	-0.18%
2023/12/27	0.4	15.00	0.1	15.10	14.95	0.4	350	0.11%
2023/12/26	0.7	14.96	2	14.85	15.00	-1.3	349	-0.37%
2023/12/25	1.7	14.90	1	14.97	14.85	0.7	349	0.19%
2023/12/22	3.4	14.97	0.4	15.13	14.85	2.9	349	0.84%
2023/12/21	8.1	15.55	2.1	15.74	15.05	6	346	1.73%
2023/12/20	1.4	15.02	1.2	15.12	15.00	0.2	326	0.07%
2023/12/19	2.2	15.07	0	0.00	15.00	2.2	328	0.68%
2023/12/18	0.2	15.08	0	0.00	15.15	0.2	331	0.06%
2023/12/15	0.1	15.10	0	0.00	14.90	0.1	329	0.02%
2023/12/14	3	14.90	1	15.00	14.80	2	327	0.60%
2023/12/13	0.4	15.31	0	0.00	15.15	0.4	325	0.13%
2023/12/12	0.2	15.35	0.4	15.50	15.20	-0.2	324	-0.07%
2023/12/11	1.4	15.22	0	0.00	15.40	1.4	321	0.44%
2023/12/08	0.1	15.15	0	0.00	15.05	0.1	315	0.02%
2023/12/07	1.3	15.34	0	0.00	15.20	1.3	315	0.42%
2023/12/06	3.1	15.08	2	15.15	15.15	1.2	313	0.37%
2023/12/05	5.2	15.12	3.8	15.13	14.90	1.4	309	0.46%
2023/12/04	5.1	15.49	6.1	16.10	15.15	-1.1	301	-0.35%
2023/12/01	0.7	14.87	0.3	14.95	14.85	0.3	214	0.15%
2023/11/30	0.7	14.83	10.2	14.75	14.75	-9.5	213	-4.46%
2023/11/29	2.8	15.07	1.2	15.33	14.90	1.6	210	0.74%
2023/11/28	0.4	14.58	0	0.00	14.50	0.4	188	0.23%
2023/11/27	0.3	14.38	0	0.00	14.20	0.3	188	0.16%
2023/11/24	1.4	14.29	6.2	14.30	14.30	-4.8	188	-2.54%
2023/11/23	1.1	14.37	0	14.40	14.40	1.1	190	0.59%
2023/11/22	0.4	14.35	0	14.40	14.30	0.4	191	0.21%
2023/11/21	0.1	14.45	0	0.00	14.30	0.1	191	0.06%
2023/11/20	0.2	14.45	0	0.00	14.25	0.2	191	0.09%
2023/11/17	0	14.35	0	0.00	14.30	0	190	0.01%
2023/11/16	0.4	14.30	0	0.00	14.25	0.4	190	0.19%
2023/11/15	16.9	14.46	0.2	14.60	14.40	16.7	188	8.87%
2023/11/14	0.5	14.00	1	13.95	13.95	-0.5	171	-0.27%
2023/11/13	1.2	14.04	0	0.00	13.90	1.2	172	0.69%
2023/11/10	4	14.03	0.3	14.05	14.00	3.6	172	2.11%
2023/11/09	3.1	14.04	2	13.90	13.90	1.1	173	0.65%
2023/11/08	2.4	14.11	0	0.00	14.10	2.4	174	1.39%
2023/11/07	3.5	14.10	2.1	14.13	14.05	1.5	173	0.84%
2023/11/06	5.4	14.09	0	0.00	14.10	5.4	173	3.10%
2023/11/03	1.5	14.21	0	0.00	13.95	1.5	172	0.86%
2023/11/02	1.3	14.34	0	14.25	14.15	1.3	169	0.76%
2023/11/01	3.6	14.27	1.9	14.32	14.20	1.7	169	0.99%
2023/10/31	3.5	14.16	1.1	13.91	14.10	2.4	167	1.43%
2023/10/30	1.8	14.46	0	0.00	14.45	1.8	165	1.08%
2023/10/27	0.9	14.57	3	14.25	14.55	-2.1	164	-1.28%
2023/10/26	7.9	14.37	2.5	14.58	14.10	5.4	158	3.40%
2023/10/25	4	15.06	3.5	15.16	15.20	0.6	159	0.36%
2023/10/24	1.5	13.83	0	0.00	13.85	1.5	137	1.08%
2023/10/23	0.9	13.66	0	13.70	13.70	0.9	136	0.62%
2023/10/20	2.3	13.69	0.5	13.70	13.55	1.9	138	1.34%
2023/10/19	1.6	13.67	0	0.00	13.70	1.6	140	1.15%
2023/10/18	3.9	13.73	0	0.00	13.65	3.9	142	2.73%
2023/10/17	3.8	13.79	0.5	13.82	13.75	3.3	142	2.32%
2023/10/16	5.5	13.67	2.1	13.71	13.75	3.4	146	2.32%
2023/10/13	6	13.89	0	0.00	13.85	6	154	3.90%
2023/10/12	8.6	13.82	0.9	13.92	13.85	7.7	157	4.88%
2023/10/11	7.1	13.52	2.9	13.53	13.50	4.2	161	2.58%
2023/10/06	6	13.63	2	13.65	13.50	4	201	1.98%
2023/10/05	2.2	13.65	2	13.65	13.65	0.2	220	0.10%
2023/10/04	1	13.70	0	0.00	13.65	1	221	0.47%
2023/10/03	2	13.79	0	0.00	13.70	2	224	0.90%
2023/10/02	2	13.73	2	13.75	13.80	0	226	0.00%
2023/09/28	0.7	13.71	0	0.00	13.75	0.7	228	0.31%
2023/09/27	7.5	13.63	2.8	13.65	13.60	4.7	229	2.03%
2023/09/26	3.3	13.80	0	0.00	13.65	3.3	230	1.42%
2023/09/25	3.2	13.83	1	13.90	13.75	2.2	230	0.97%
2023/09/22	10.7	13.61	2.5	13.69	13.70	8.2	230	3.57%
2023/09/21	11.3	13.55	0.7	13.86	13.45	10.6	227	4.66%
2023/09/20	0.1	12.90	0	0.00	12.95	0.1	223	0.04%
2023/09/19	0.1	13.05	0	0.00	13.00	0.1	225	0.02%
2023/09/18	0.1	13.05	0	0.00	13.00	0.1	225	0.03%
2023/09/15	0	13.07	0.5	13.15	13.00	-0.5	226	-0.20%
2023/09/14	0	0.00	0.1	13.15	13.00	-0.1	227	-0.02%
2023/09/12	1	13.00	0	0.00	12.95	1	234	0.43%
2023/09/11	0	13.10	0	0.00	12.95	0	235	0.01%
2023/09/07	0.1	13.10	0	0.00	13.05	0.1	239	0.02%
2023/09/06	0.1	13.13	0	0.00	13.10	0.1	239	0.04%
2023/09/04	0.1	13.40	0	0.00	13.25	0.1	244	0.03%
2023/09/01	2	13.28	1.4	13.30	13.25	0.6	246	0.24%
2023/08/30	0	0.00	0.1	13.50	13.15	-0.1	249	-0.03%
2023/08/29	2.1	12.91	1.1	13.48	13.00	1	250	0.40%
2023/08/28	2.2	13.09	5	13.15	13.05	-2.8	249	-1.11%
2023/08/25	3	13.68	1.3	13.72	13.65	1.7	249	0.67%
2023/08/23	0	13.60	0	0.00	13.60	0	251	0.01%
2023/08/22	0	14.00	0	0.00	13.60	0	254	0.01%
2023/08/17	0	0.00	1	13.85	13.75	-1	265	-0.38%
2023/08/16	0	13.65	0	0.00	13.50	0	265	0.01%
2023/08/15	0.1	13.75	0	0.00	13.55	0.1	267	0.02%
2023/08/14	0	13.65	0	0.00	13.60	0	268	0.01%
2023/08/10	0	0.00	2	13.80	13.70	-2	270	-0.74%
2023/08/09	0.1	13.90	0	0.00	13.80	0.1	270	0.02%
2023/08/08	1.3	13.96	0	0.00	14.00	1.3	270	0.50%
2023/08/07	2	14.00	0	0.00	14.10	2	271	0.74%
2023/08/04	1	13.95	0	0.00	14.00	1	272	0.37%
2023/08/02	0.1	14.10	0	0.00	13.70	0.1	273	0.04%
2023/08/01	0	14.15	0	0.00	14.00	0	274	0.01%
2023/07/31	1	14.20	2	14.35	14.10	-1	273	-0.37%
2023/07/28	3.1	14.22	2	14.25	14.20	1.1	273	0.38%
2023/07/27	1	14.85	1	15.05	15.10	0	252	0.00%
2023/07/25	0.1	13.60	0	0.00	13.60	0.1	229	0.03%
2023/07/24	0	13.65	0	0.00	13.50	0	229	0.01%
2023/07/21	0.1	13.81	0	0.00	13.60	0.1	230	0.03%
2023/07/20	0.1	13.79	0	0.00	13.85	0.1	232	0.03%
2023/07/19	0	13.90	0	0.00	13.70	0	233	0.00%
2023/07/18	0.1	14.20	2	14.35	14.00	-1.9	236	-0.81%
2023/07/17	0	14.45	0	0.00	14.20	0	233	0.00%
2023/07/14	3	14.30	3	14.30	14.80	0	232	0.00%
2023/07/13	19.1	15.16	15.1	14.93	14.45	4.1	228	1.79%
2023/07/12	1	14.70	2	14.25	14.70	-1	192	-0.53%
2023/07/11	0.2	13.50	0	0.00	13.40	0.2	178	0.12%
2023/07/10	1.3	13.49	0	0.00	13.40	1.3	179	0.71%
2023/07/07	0.3	14.07	0	0.00	13.90	0.3	178	0.18%
2023/07/06	0.1	14.17	0	0.00	14.05	0.1	178	0.05%
2023/07/05	1	14.05	0	0.00	14.15	1	179	0.56%
2023/07/04	0.3	14.35	0	0.00	14.05	0.3	179	0.15%
2023/07/03	0	14.40	0	0.00	14.35	0	181	0.02%
2023/06/30	0	14.40	0	14.45	14.35	0	196	0.02%
2023/06/29	0.2	14.52	0	0.00	14.40	0.2	198	0.08%
2023/06/28	0.2	14.45	0	0.00	14.50	0.2	199	0.10%
2023/06/27	0	14.65	0	0.00	14.45	0	205	0.02%
2023/06/21	0.1	14.60	0	0.00	14.65	0.1	225	0.02%
2023/06/20	0.2	14.59	0	0.00	14.65	0.2	317	0.06%
2023/06/19	0	14.85	0	0.00	14.75	0	336	0.00%
2023/06/16	1.2	14.48	1	14.55	14.45	0.2	335	0.05%
2023/06/14	1	14.80	3.2	14.85	14.75	-2.2	333	-0.65%
2023/06/13	0.2	14.91	0	0.00	14.80	0.2	336	0.05%
2023/06/12	0	14.85	0	0.00	14.85	0	336	0.01%
2023/06/08	0.1	15.10	0	0.00	14.90	0.1	339	0.01%
2023/06/06	0	15.20	0	0.00	15.15	0	347	0.01%
2023/06/01	0	0.00	1	15.15	15.10	-1	353	-0.28%
2023/05/29	0	0.00	1	15.35	15.35	-1	360	-0.29%
2023/05/24	1	15.50	0	0.00	15.45	1	369	0.27%
2023/05/23	1	15.70	25	15.47	15.60	-24	370	-6.49%
2023/05/19	0.2	15.00	0	0.00	14.95	0.2	369	0.05%
2023/05/18	0.1	14.90	0	0.00	15.05	0.1	373	0.01%
2023/05/12	0.1	14.60	0	0.00	14.95	0.1	407	0.01%
2023/05/11	0.1	14.60	0	0.00	14.65	0.1	431	0.01%
2023/05/10	0	14.99	0	15.05	15.00	0	528	0.01%
2023/05/08	1	14.85	0.1	15.10	14.85	0.9	537	0.18%
2023/05/03	10	14.95	0	0.00	15.00	10	623	1.60%
2023/05/02	1	15.10	0	0.00	15.10	1	632	0.16%
2023/04/28	0.1	15.38	0	0.00	15.25	0.1	634	0.02%
2023/04/27	0.2	15.17	1	15.05	15.35	-0.8	634	-0.13%
2023/04/26	0	14.95	1	15.00	15.00	-1	634	-0.15%
2023/04/25	0	15.26	2	15.30	14.90	-2	634	-0.31%
2023/04/24	0	0.00	2	15.50	15.45	-2	630	-0.32%
2023/04/21	12	15.33	0	0.00	15.20	12	630	1.91%
2023/04/19	5	16.10	0	0.00	16.10	5	622	0.81%
2023/04/18	0	16.10	0	0.00	16.05	0	621	0.00%
2023/04/17	0	15.80	0	0.00	16.15	0	619	0.00%
2023/04/14	0.1	16.00	0	0.00	15.65	0.1	620	0.02%
2023/04/13	0	0.00	5	16.00	15.85	-5	617	-0.81%
2023/04/11	0.1	16.10	0	0.00	16.00	0.1	617	0.02%
2023/04/06	0	16.30	2	16.30	16.25	-2	618	-0.32%
2023/03/31	1	16.70	2	16.95	16.45	-1	616	-0.16%
2023/03/29	3	16.05	0	0.00	16.05	3	601	0.50%
2023/03/28	2.1	16.16	0	0.00	16.10	2.1	603	0.35%
2023/03/27	7	16.53	0	0.00	16.55	7	600	1.17%
2023/03/24	21.1	16.86	21	17.08	16.85	0.1	600	0.01%
2023/03/23	41.1	17.22	29	17.21	16.80	12.1	587	2.06%
2023/03/22	1	15.40	2.1	16.26	16.55	-1.1	499	-0.22%
2023/03/21	0	0.00	5	15.05	15.05	-5	483	-1.03%
2023/03/17	0.1	15.00	0	0.00	15.00	0.1	490	0.02%
2023/03/13	0	15.15	1	15.40	15.55	-1	519	-0.19%
2023/03/10	1	15.50	0	0.00	15.70	1	523	0.19%
2023/03/08	0	15.95	2	16.00	15.90	-2	551	-0.36%
2023/03/07	0.1	16.20	0	0.00	16.15	0.1	597	0.02%
2023/03/06	0	0.00	1	16.10	16.20	-1	613	-0.16%
2023/03/03	0	0.00	0.2	16.05	15.85	-0.2	711	-0.02%
2023/03/02	1	15.85	0	0.00	16.00	1	721	0.14%
2023/02/23	2	16.60	0	0.00	16.55	2	737	0.27%
2023/02/22	6	16.36	0	0.00	16.55	6	736	0.81%
2023/02/21	5	17.07	4	16.96	16.90	1	734	0.14%
2023/02/20	2	16.88	2	17.00	16.95	0	735	0.00%
2023/02/17	6	16.75	0	0.00	16.75	6	737	0.81%
2023/02/16	0	0.00	3	16.98	16.90	-3	740	-0.40%
2023/02/15	1	16.80	1	16.95	16.70	0	739	0.00%
2023/02/14	0	0.00	0	17.00	16.80	0	739	0.00%
2023/02/10	5.3	17.08	3	17.83	16.75	2.3	741	0.30%
2023/02/09	6	17.24	4	17.50	17.20	2	730	0.27%
2023/02/08	16	17.80	23.2	17.87	17.95	-7.2	709	-1.01%
2023/02/06	0	0.00	5	16.25	16.55	-5	614	-0.81%
2023/02/03	2	16.28	1	16.25	16.45	1	614	0.16%
2023/02/02	3	16.60	4.3	16.54	16.65	-1.3	613	-0.21%
2023/02/01	7.3	17.19	5	17.13	17.20	2.3	604	0.38%
2023/01/31	0	0.00	3	15.62	15.95	-3	544	-0.55%
2023/01/17	0	14.20	2	14.15	14.15	-2	545	-0.36%
2023/01/13	1.1	14.48	0	0.00	14.30	1.1	567	0.19%
2023/01/12	0	14.45	0.1	15.00	14.55	0	572	-0.01%
2023/01/11	0.2	14.92	0	0.00	14.85	0.2	577	0.04%
2023/01/10	0	14.85	3	14.80	14.75	-3	584	-0.51%
2023/01/06	0	15.00	1	15.00	15.00	-1	612	-0.16%
2023/01/05	0.1	15.14	0	0.00	15.00	0.1	629	0.01%
2023/01/04	0	0.00	4.1	15.30	15.25	-4.1	637	-0.64%
2023/01/03	0.1	14.85	0	0.00	14.85	0.1	641	0.01%
2022/12/30	0.1	14.95	14	14.75	14.75	-13.9	645	-2.15%
2022/12/29	0	0.00	17	14.86	14.85	-17	651	-2.61%
2022/12/28	0.1	15.20	18	15.10	15.10	-17.9	659	-2.72%
2022/12/23	2	15.15	0	0.00	15.10	2	679	0.29%
2022/12/22	1	15.25	30	15.20	15.15	-29	698	-4.15%
2022/12/21	0.1	15.13	0	0.00	15.20	0.1	709	0.01%
2022/12/20	1	15.30	0	0.00	14.95	1	718	0.14%
2022/12/19	0	15.95	0	0.00	15.55	0	728	0.00%
2022/12/16	32.1	16.14	0.1	16.15	16.00	32	733	4.37%
2022/12/15	0	16.60	0	0.00	16.55	0	740	0.00%
2022/12/14	1	16.25	1	16.30	16.55	0	751	0.00%
2022/12/12	0	0.00	20	16.40	16.40	-20	764	-2.62%
2022/12/09	0	0.00	32	16.52	16.55	-32	768	-4.16%
2022/12/08	2	16.83	0	0.00	16.80	2	770	0.26%
2022/12/07	2	16.83	3	16.98	16.75	-1	771	-0.13%
2022/12/06	4	17.80	7.1	17.58	17.35	-3.1	768	-0.40%
2022/12/05	2.1	18.00	21	18.10	18.10	-19	766	-2.47%
2022/12/02	20	17.85	0	17.90	17.80	20	770	2.59%
2022/12/01	41	18.39	88.1	17.90	17.95	-47.1	772	-6.10%
2022/11/30	57.1	18.51	1	18.15	18.20	56.1	779	7.19%
2022/11/29	30.3	17.64	51	18.38	18.35	-20.7	773	-2.68%
2022/11/28	46	17.40	12	17.46	17.50	34	731	4.65%
2022/11/25	104	18.32	15.3	18.37	18.10	88.7	730	12.14%	大買/
2022/11/24	2	17.30	0	0.00	17.85	2	640	0.31%
2022/11/23	3	15.80	12	15.71	16.25	-9	646	-1.39%
2022/11/21	0	0.00	2	15.20	15.30	-2	713	-0.28%
2022/11/18	1	15.15	0	0.00	15.00	1	738	0.14%
2022/11/17	2.2	15.31	0	0.00	15.40	2.2	794	0.27%
2022/11/16	1	15.20	0.1	15.10	14.90	0.9	1,022	0.09%
2022/11/15	1	15.10	10	14.96	15.15	-9	1,213	-0.74%
2022/11/14	0	0.00	0	15.15	14.90	0	1,250	0.00%
2022/11/11	0	0.00	3.1	14.68	14.65	-3.1	1,300	-0.24%
2022/11/10	10	14.40	7.1	14.46	14.30	2.9	1,356	0.21%
2022/11/09	8	14.90	2	14.90	14.90	6	1,504	0.40%
2022/11/08	0.1	15.30	0	15.00	14.75	0	1,565	0.00%
2022/11/07	0	0.00	0.8	15.05	15.00	-0.8	1,760	-0.05%
2022/11/04	0	14.20	0.2	14.65	14.65	-0.2	2,080	-0.01%
2022/11/03	0	14.20	0.1	14.20	14.40	-0.1	2,129	0.00%
2022/11/02	0	0.00	2	14.30	14.40	-2	2,149	-0.09%
2022/11/01	0	14.20	0	14.20	14.15	0	2,178	0.00%
2022/10/31	0.1	13.60	1	13.65	13.60	-1	2,205	-0.04%
2022/10/28	7.1	13.25	16	13.37	13.40	-8.9	2,273	-0.39%
2022/10/27	2.1	13.30	18	13.50	13.65	-15.9	2,366	-0.67%
2022/10/26	0.1	13.10	0.3	13.08	13.20	-0.2	2,400	-0.01%
2022/10/25	3.2	13.35	1.1	13.32	13.25	2.1	2,465	0.08%
2022/10/24	19	14.03	9	14.34	13.65	10	2,768	0.36%
2022/10/21	7.2	13.74	11	13.75	13.60	-3.9	2,963	-0.13%
2022/10/20	2	14.05	1.1	14.09	14.20	0.9	3,026	0.03%
2022/10/19	17.6	14.59	3	14.82	14.50	14.6	3,032	0.48%
2022/10/18	4	14.51	10.1	14.64	14.70	-6.1	3,035	-0.20%
2022/10/17	4	14.06	5	14.09	14.40	-1	3,051	-0.03%
2022/10/14	14.2	14.75	15	14.93	14.55	-0.8	3,052	-0.03%
2022/10/13	3.5	14.15	1.5	14.12	13.90	2	3,048	0.06%
2022/10/12	3.2	15.01	4	15.11	15.25	-0.8	3,045	-0.03%
2022/10/11	2.1	15.11	2	15.23	15.00	0.1	3,051	0.00%
2022/10/07	0	0.00	1	16.30	16.30	-1	3,067	-0.03%
2022/10/06	3.1	16.24	0	0.00	16.00	3.1	3,135	0.10%
2022/10/05	4	16.41	2	16.53	16.05	2	3,204	0.06%
2022/10/04	7	16.49	11	16.76	16.45	-4	3,226	-0.12%
2022/10/03	3	15.77	2	15.90	15.70	1	3,257	0.03%
2022/09/30	5.2	15.64	4	15.91	16.05	1.2	3,283	0.04%
2022/09/29	2.1	16.61	2	16.53	16.20	0.1	3,303	0.00%
2022/09/28	7.7	16.08	7	15.86	15.50	0.7	3,329	0.02%
2022/09/27	2.2	16.57	5	16.80	16.85	-2.8	3,453	-0.08%
2022/09/26	1.1	16.91	17	17.03	16.30	-15.9	3,479	-0.46%
2022/09/23	7	17.68	2	17.85	17.60	5	3,499	0.14%
2022/09/22	1.1	17.98	6	18.04	18.35	-4.9	3,519	-0.14%
2022/09/21	10	18.46	1	18.30	18.30	9	3,543	0.25%
2022/09/20	6	18.97	21	18.79	19.00	-15	3,553	-0.42%
2022/09/19	7	19.23	2	19.83	19.00	5	3,605	0.14%
2022/09/16	2.1	20.11	0	0.00	19.95	2.1	3,631	0.06%
2022/09/15	0	20.20	1	20.30	20.20	-1	3,702	-0.03%
2022/09/14	8	20.38	0	0.00	20.30	8	3,808	0.21%
2022/09/13	0	0.00	5	20.70	20.70	-5	3,964	-0.13%
2022/09/12	29	20.74	22	20.90	20.70	7	4,015	0.17%
2022/09/08	22	20.40	24	21.09	20.40	-2	4,056	-0.05%
2022/09/07	10	19.86	14	20.06	20.20	-4	4,130	-0.10%
2022/09/06	16.1	20.62	12	20.21	20.25	4.1	4,233	0.10%
2022/09/05	14	21.00	4	20.85	20.60	10	4,336	0.23%
2022/09/02	1.1	21.76	6	21.86	21.75	-4.9	4,405	-0.11%
2022/09/01	2.1	22.06	4	22.13	22.00	-1.9	4,591	-0.04%
2022/08/31	3	22.63	5	22.55	22.60	-2	4,600	-0.04%
2022/08/30	13	22.33	11.1	22.37	22.40	1.9	4,600	0.04%
2022/08/29	15	22.07	9	21.95	21.80	6	4,592	0.13%
2022/08/26	34	24.03	30.1	24.05	24.10	3.9	4,567	0.09%
2022/08/25	3	23.53	4	23.49	23.30	-1	4,525	-0.02%
2022/08/24	14	24.72	18.2	24.17	23.40	-4.2	4,507	-0.09%
2022/08/23	93.1	24.61	70	24.48	24.10	23.1	4,459	0.52%
2022/08/22	50	24.14	53.3	24.62	24.65	-3.3	4,237	-0.08%
2022/08/19	15	23.22	10	23.32	23.05	5	4,056	0.12%
2022/08/18	7	23.72	10	23.87	23.45	-3	4,036	-0.07%
2022/08/17	22	23.35	17	23.67	23.80	5	4,027	0.12%
2022/08/16	44	23.98	32	24.23	23.30	12	3,999	0.30%
2022/08/15	16.1	23.25	16	23.15	23.00	0.1	4,398	0.00%
2022/08/12	74.1	23.92	60	23.48	23.15	14.1	5,011	0.28%
2022/08/11	69	23.89	71.7	24.13	24.40	-2.7	5,231	-0.05%
2022/08/10	1	21.80	48.3	21.67	22.20	-47.3	5,094	-0.93%
2022/08/09	16	20.12	17	20.39	20.20	-1	5,071	-0.02%
2022/08/08	13	19.83	10.1	19.89	20.25	2.9	5,066	0.06%
2022/08/05	26	20.23	23	20.27	20.15	3	5,053	0.06%
2022/08/04	115	19.82	108	20.15	19.55	7	5,028	0.14%	大買/大賣/
2022/08/03	55.1	21.76	56	21.96	21.10	-0.9	4,963	-0.02%
2022/08/02	19	20.90	8	21.06	20.80	11	4,875	0.23%
2022/08/01	30	22.10	29	22.08	22.15	1	4,840	0.02%
2022/07/29	123.2	22.37	106	22.52	22.60	17.2	4,777	0.36%	大買/大賣/
2022/07/28	65.1	20.93	61.4	21.21	21.30	3.7	4,492	0.08%
2022/07/27	6	19.37	6.1	18.60	19.40	-0.1	4,316	0.00%
2022/07/26	6.2	17.77	2	17.93	17.65	4.2	4,279	0.10%
2022/07/22	0.2	18.65	1	18.20	18.30	-0.8	4,872	-0.02%
2022/07/21	4.1	18.97	6	18.71	19.10	-1.9	5,136	-0.04%
2022/07/20	1	18.55	6	18.73	18.55	-5	5,280	-0.09%
2022/07/19	3	18.53	1	18.70	18.60	2	5,316	0.04%
2022/07/18	2	18.55	3	18.55	18.50	-1	5,359	-0.02%
2022/07/15	6	18.18	5	18.17	18.10	1	5,386	0.02%
2022/07/14	38.1	18.62	36	18.12	18.50	2.1	5,388	0.04%
2022/07/13	11	18.90	13	18.70	19.00	-2	5,354	-0.04%
2022/07/12	14.1	17.90	2	17.88	17.30	12.1	5,319	0.23%
2022/07/11	15	19.09	17	19.46	18.90	-2	5,312	-0.04%
2022/07/08	7	18.67	6	18.82	18.65	1	5,298	0.02%
2022/07/07	16	18.25	15	18.69	18.50	1	5,297	0.02%
2022/07/06	27.3	18.32	23.2	18.68	18.00	4.1	5,337	0.08%
2022/07/05	139.2	20.93	127	20.98	19.80	12.2	5,344	0.23%	大買/大賣/
2022/07/04	1	19.05	6	19.23	20.10	-5	5,351	-0.09%
2022/07/01	6.2	18.53	15	19.30	18.30	-8.8	5,480	-0.16%
2022/06/30	9	19.63	2	19.25	19.35	7	5,566	0.13%
2022/06/29	10.1	20.34	11	20.39	20.55	-0.9	5,583	-0.02%
2022/06/28	9.4	20.65	23	20.77	20.55	-13.7	5,606	-0.24%
2022/06/27	14	21.84	13	21.55	21.35	1	5,585	0.02%
2022/06/24	29	21.35	32	21.26	20.75	-3	5,525	-0.05%
2022/06/23	18	21.31	26	21.36	21.25	-8	5,487	-0.15%
2022/06/22	32.4	21.94	9	22.03	21.35	23.4	5,410	0.43%
2022/06/21	31.1	22.96	48	23.25	23.70	-16.9	5,298	-0.32%
2022/06/20	14.1	22.10	34.1	22.31	21.55	-20	5,136	-0.39%
2022/06/17	30	23.81	50	23.70	23.75	-20	5,075	-0.39%
2022/06/16	29	25.27	84	25.50	24.60	-55	5,024	-1.09%
2022/06/15	41	27.12	28	26.31	25.55	13	4,935	0.26%
2022/06/14	18.1	27.26	42	27.53	26.90	-24	4,821	-0.50%
2022/06/13	33.1	29.69	70.1	30.27	29.25	-37	4,697	-0.79%
2022/06/10	68.1	34.03	42.3	32.87	32.50	25.8	4,611	0.56%
2022/06/09	7	36.04	4	35.45	36.10	3	4,416	0.07%
2022/06/08	11	32.53	0	0.00	32.85	11	4,389	0.25%
2022/06/07	0	0.00	3.3	32.47	32.85	-3.3	4,378	-0.07%
2022/06/06	10.1	32.05	12	32.90	31.60	-1.9	4,367	-0.04%
2022/06/02	0	0.00	3.2	31.98	31.65	-3.2	4,352	-0.07%
2022/06/01	2	31.50	4.3	31.86	31.85	-2.3	4,345	-0.05%
2022/05/31	1	30.25	7	30.23	31.00	-6	4,334	-0.14%
2022/05/30	3	29.83	19	29.84	30.10	-16	4,323	-0.37%
2022/05/27	1	28.10	31	28.82	29.25	-30	4,312	-0.70%
2022/05/26	12	27.16	3	27.48	28.00	9	4,297	0.21%
2022/05/25	26	27.15	7.3	27.35	27.90	18.7	4,274	0.44%
2022/05/24	33	29.14	50	28.01	28.15	-17	4,227	-0.40%
2022/05/23	484.5	31.57	429.2	31.58	30.60	55.3	4,194	1.32%	大買/大賣/
2022/05/20	241.1	32.07	196.2	32.12	30.35	44.9	3,643	1.23%	大買/大賣/
2022/05/19	291	29.07	436.4	29.46	30.05	-145.4	2,965	-4.90%	大買/大賣/鉅額交易
2022/05/18	102.1	26.69	75.2	27.13	27.35	26.9	2,539	1.06%	大買/
2022/05/17	8	24.00	5.5	24.88	24.90	2.5	2,345	0.11%
2022/05/16	0	0.00	30.1	22.55	22.65	-30.1	2,315	-1.30%
2022/05/13	9.1	20.51	3	20.33	20.60	6.1	2,296	0.26%
2022/05/12	49	22.07	1.4	22.04	21.35	47.6	2,276	2.09%
2022/05/11	0	0.00	7	21.90	22.10	-7	2,264	-0.31%
2022/05/10	9	21.00	42	21.60	21.95	-33	2,257	-1.46%
2022/05/09	11	21.05	19	21.53	21.30	-8	2,244	-0.36%
2022/05/06	15	21.12	31	21.22	21.60	-16	2,236	-0.72%
2022/05/05	37	21.47	62	21.31	21.55	-25	2,225	-1.12%
2022/05/04	71	20.60	12.8	20.67	20.55	58.2	2,201	2.64%
2022/05/03	50	21.46	8.1	21.59	21.30	41.9	2,165	1.93%
2022/04/29	189.1	24.11	165.5	23.99	23.25	23.6	2,132	1.11%	大買/大賣/
2022/04/28	203.5	23.15	238	22.84	24.10	-34.5	1,819	-1.90%	大買/大賣/
2022/04/27	150.3	21.91	75.8	21.84	21.95	74.5	1,516	4.91%	大買/
2022/04/26	47.3	20.55	48.9	20.87	21.45	-1.6	1,228	-0.13%
2022/04/25	11	18.70	13.3	18.75	19.50	-2.3	1,071	-0.22%
2022/04/22	45	18.23	53	18.06	18.30	-8	1,019	-0.78%
2022/04/21	8	15.66	25.9	16.32	16.65	-17.9	962	-1.86%
2022/04/20	0.2	14.80	4.3	15.09	15.15	-4.1	918	-0.45%
2022/04/19	34.5	15.08	1.8	15.73	14.65	32.7	890	3.67%
2022/04/18	3.5	15.98	18.4	16.45	16.25	-14.9	852	-1.74%
2022/04/15	3.2	15.41	14.5	15.52	15.20	-11.3	810	-1.39%
2022/04/14	13.3	14.76	0.1	14.60	14.95	13.2	784	1.69%
2022/04/13	9	14.72	17.2	14.59	14.90	-8.1	756	-1.07%
2022/04/12	31	15.61	5.9	14.62	15.50	25.2	726	3.46%
2022/04/11	41	14.60	46.1	14.90	14.95	-5.1	659	-0.77%
2022/04/08	72	13.23	62	13.58	13.60	10	606	1.65%
2022/04/07	8	12.24	10.1	12.21	12.40	-2.1	466	-0.44%
2022/04/06	14.1	11.92	5.2	11.37	11.30	8.9	302	2.94%
2022/04/01	1	11.05	10.2	10.93	11.20	-9.2	183	-5.03%
2022/03/31	10.2	10.20	4.5	10.14	10.20	5.7	137	4.17%
2022/03/30	0	0.00	0.1	9.18	9.30	-0.1	79	-0.10%
2022/03/28	0.2	8.88	0	0.00	8.85	0.2	77	0.27%
2022/03/25	0.1	8.97	0	0.00	8.90	0.1	76	0.09%
2022/03/24	0	8.85	0	0.00	8.75	0	77	0.01%
2022/03/22	0.1	8.73	0	0.00	8.69	0.1	79	0.08%
2022/03/21	0.1	8.78	0	0.00	8.69	0.1	82	0.13%
2022/03/16	1.1	8.49	0	0.00	8.45	1.1	87	1.22%
2022/03/15	1.4	8.40	0	0.00	8.33	1.4	86	1.57%
2022/03/14	0.3	8.44	0	0.00	8.39	0.3	88	0.40%
2022/03/11	0.5	8.46	0.2	8.47	8.44	0.2	87	0.27%
2022/03/10	0.6	8.49	0	0.00	8.45	0.6	86	0.73%
2022/03/09	0.6	8.40	0	0.00	8.31	0.6	87	0.74%
2022/03/08	3.5	8.28	0.8	8.34	8.21	2.7	87	3.09%
2022/03/07	2.5	8.39	0	0.00	8.35	2.5	86	2.90%
2022/03/04	0.2	8.52	0	0.00	8.50	0.2	85	0.25%
2022/03/03	0.2	8.55	0	0.00	8.50	0.2	85	0.23%
2022/03/02	1.7	8.54	0	0.00	8.50	1.7	85	2.00%
2022/03/01	1	8.60	0	0.00	8.55	1	85	1.18%
2022/02/25	0.5	8.60	0	0.00	8.52	0.5	84	0.60%
2022/02/24	0.2	8.68	0	0.00	8.56	0.2	84	0.28%
2022/02/23	0.3	8.79	0	0.00	8.73	0.3	84	0.36%
2022/02/22	0.3	8.81	0	0.00	8.71	0.3	84	0.30%
2022/02/21	0.2	8.87	0	0.00	8.83	0.2	83	0.25%
2022/02/17	0.1	8.97	0	0.00	8.82	0.1	83	0.12%
2022/02/16	0	9.00	0	0.00	8.89	0	83	0.00%
2022/02/15	0.2	8.98	0	0.00	8.86	0.2	83	0.22%
2022/02/14	0.1	8.90	0	0.00	8.90	0.1	83	0.12%
2022/02/11	0	8.99	0	0.00	8.99	0	84	0.02%
2022/02/10	0.1	8.98	0	0.00	9.00	0.1	86	0.13%
2022/02/08	0.1	8.86	0	0.00	8.98	0.1	85	0.08%
2022/02/07	0.3	8.87	1	8.84	8.85	-0.7	85	-0.86%
2022/01/26	0.1	8.70	0	0.00	8.75	0.1	86	0.13%
2022/01/25	0.1	8.70	0	0.00	8.63	0.1	85	0.06%
2022/01/21	0.1	8.85	0	0.00	8.84	0.1	84	0.10%
2022/01/19	0.1	8.92	0.2	8.94	8.93	-0.1	89	-0.15%
2022/01/18	0	0.00	0.1	8.95	8.94	-0.1	88	-0.07%
2022/01/17	0.2	8.97	0	0.00	8.95	0.2	88	0.17%
2022/01/14	0	8.90	0	9.06	8.95	0	88	-0.04%
2022/01/12	0.2	9.08	0.2	9.10	9.03	0	89	0.02%
2022/01/11	0.1	9.06	0	0.00	9.02	0.1	89	0.06%
2022/01/10	0.3	9.23	0	0.00	9.08	0.3	90	0.29%
2022/01/07	0.1	9.15	0	0.00	9.12	0.1	89	0.15%
2022/01/06	0	9.15	0.3	9.11	9.16	-0.3	88	-0.31%
2022/01/05	0	0.00	0.3	9.10	9.17	-0.3	87	-0.37%
2022/01/04	0	0.00	0.1	9.09	9.17	-0.1	87	-0.08%
2021/12/30	15.2	8.92	15	8.82	8.90	0.2	96	0.25%
2021/12/29	0.7	8.93	0	0.00	8.85	0.7	94	0.71%
2021/12/28	0.3	8.92	0	0.00	8.92	0.3	91	0.31%
2021/12/27	0.1	8.97	0	0.00	8.92	0.1	91	0.08%
2021/12/24	1.1	9.04	0	0.00	8.92	1.1	92	1.20%
2021/12/23	0	9.10	0	0.00	8.98	0	92	0.03%
2021/12/21	0.2	9.35	0	0.00	9.31	0.2	87	0.19%
2021/12/20	0.1	9.22	0	0.00	9.35	0.1	87	0.16%
2021/12/16	0.3	9.22	0.1	9.20	9.14	0.2	81	0.21%
2021/12/13	1	8.97	0	0.00	9.07	1	79	1.25%
2021/12/10	0	0.00	0.3	8.97	8.98	-0.3	78	-0.38%
2021/12/09	0	0.00	1	8.88	8.85	-1	75	-1.32%
2021/12/07	0.2	8.84	0	0.00	8.78	0.2	74	0.22%
2021/12/02	0	0.00	0.2	8.72	8.77	-0.2	74	-0.24%
2021/12/01	1	8.75	0	0.00	8.75	1	73	1.35%
2021/11/29	0.2	8.69	0	0.00	8.61	0.2	74	0.31%
2021/11/26	0.5	8.69	0	0.00	8.61	0.5	74	0.62%
2021/11/18	0	0.00	0.1	8.70	8.67	-0.1	89	-0.07%
2021/11/16	0	8.70	0	0.00	8.64	0	89	0.01%
2021/11/15	0.1	8.70	0	0.00	8.61	0.1	90	0.11%
2021/11/11	0.5	8.72	0	0.00	8.73	0.5	91	0.54%
2021/11/10	0.1	8.77	0	0.00	8.80	0.1	91	0.05%
2021/11/08	0.9	8.77	0	0.00	8.72	0.9	89	0.96%
2021/11/04	0.1	8.70	0	0.00	8.75	0.1	90	0.11%
2021/11/03	0.3	8.76	0	0.00	8.72	0.3	90	0.35%
2021/11/02	0.1	8.70	0	0.00	8.73	0.1	89	0.10%
2021/11/01	0.4	8.75	1	8.70	8.71	-0.6	89	-0.63%
2021/10/29	0.1	8.64	0	0.00	8.70	0.1	94	0.12%
2021/10/28	0.2	8.65	0	0.00	8.64	0.2	95	0.22%
2021/10/27	1	8.56	0	0.00	8.65	1	90	1.11%
2021/10/21	0	0.00	0.1	8.60	8.69	-0.1	92	-0.07%
2021/10/20	0.4	8.61	0	0.00	8.65	0.4	91	0.39%
2021/10/19	0.2	8.66	0	0.00	8.60	0.2	91	0.22%
2021/10/15	0.1	8.55	0	0.00	8.46	0.1	88	0.06%
2021/10/14	0.1	8.60	0	0.00	8.51	0.1	89	0.11%
2021/10/12	0.1	8.60	0	0.00	8.41	0.1	90	0.13%
2021/10/08	0	8.55	0	0.00	8.48	0	90	0.04%
2021/10/07	0.1	8.49	0	0.00	8.38	0.1	79	0.11%
2021/10/06	0	0.00	0.1	8.45	8.35	-0.1	81	-0.08%
2021/10/05	0.1	9.00	0	0.00	8.42	0.1	81	0.06%
2021/10/04	0.2	8.50	1	8.41	8.38	-0.8	82	-1.01%
2021/10/01	1	8.50	0	0.00	8.43	1	82	1.24%
2021/09/30	0.3	8.77	0	0.00	8.66	0.3	82	0.36%
2021/09/29	0.1	8.74	0	0.00	8.60	0.1	85	0.08%
2021/09/22	0	8.90	0	0.00	8.65	0	97	0.01%
2021/09/15	0.1	8.77	0	0.00	8.71	0.1	98	0.05%
2021/09/13	0	0.00	0.1	8.60	8.65	-0.1	99	-0.07%
2021/09/08	0.2	8.40	0	0.00	8.39	0.2	102	0.16%
2021/09/07	0.8	8.44	0	0.00	8.41	0.8	104	0.73%
2021/09/06	0.1	8.43	0	0.00	8.33	0.1	106	0.09%
2021/09/03	1.1	8.38	0	0.00	8.44	1.1	108	0.97%
2021/09/02	0.3	8.48	0	0.00	8.34	0.3	110	0.26%
2021/09/01	0.1	8.49	0.1	8.46	8.45	0	113	-0.04%
2021/08/31	0.6	8.46	0	0.00	8.35	0.6	115	0.51%
2021/08/30	0.5	8.40	0	0.00	8.32	0.5	118	0.43%
2021/08/27	0.1	8.36	0	0.00	8.29	0.1	123	0.09%
2021/08/26	0.2	8.29	0	0.00	8.30	0.2	131	0.17%
2021/08/25	0.9	8.33	0	0.00	8.26	0.9	115	0.76%
2021/08/24	0.6	8.29	2	8.22	8.21	-1.4	117	-1.22%
2021/08/23	0.2	8.29	0	0.00	8.21	0.2	119	0.18%
2021/08/20	0.8	8.17	2	8.06	8.06	-1.2	120	-1.03%
2021/08/19	4.2	8.17	0.8	8.19	8.08	3.4	122	2.76%
2021/08/18	1.3	8.22	0	0.00	8.20	1.3	124	1.03%
2021/08/17	4.1	8.35	0	8.63	8.20	4.1	133	3.06%
2021/08/16	0.2	8.68	0	0.00	8.54	0.2	142	0.14%
2021/08/13	0.2	8.60	0	0.00	8.55	0.2	147	0.12%
2021/08/12	0.2	8.83	0	0.00	8.64	0.2	156	0.10%
2021/08/11	0.2	8.74	0	0.00	8.53	0.2	160	0.15%
2021/08/10	2.1	8.68	0	0.00	8.67	2.1	162	1.29%
2021/08/06	1	8.92	0	0.00	8.88	1	178	0.56%
2021/08/05	0	0.00	4	9.01	8.93	-4	199	-2.00%
2021/07/29	1	8.75	0	0.00	8.72	1	288	0.35%
2021/07/28	1	8.67	0.9	8.77	8.70	0.1	367	0.04%
2021/07/27	0.1	8.92	0	0.00	8.88	0.1	452	0.01%
2021/07/26	0	0.00	1	8.89	8.92	-1	490	-0.20%
2021/07/22	0	0.00	2	8.86	8.86	-2	621	-0.32%
2021/07/20	0	0.00	1	8.80	8.80	-1	640	-0.16%
2021/07/19	1	8.98	0	0.00	8.88	1	678	0.15%
2021/07/16	1	8.96	0	0.00	8.98	1	717	0.14%
2021/07/12	1	8.96	0	0.00	8.95	1	738	0.14%
2021/07/02	0	9.23	0	0.00	9.11	0	754	0.01%
2021/06/28	0.2	9.16	0	0.00	9.07	0.2	747	0.02%
2021/06/25	0.1	9.17	0	0.00	9.16	0.1	748	0.02%
2021/06/22	0	0.00	0.1	9.11	9.27	-0.1	750	-0.01%
2021/06/18	0.1	9.00	0	0.00	9.25	0.1	747	0.01%
2021/06/16	0	0.00	3.1	9.31	9.25	-3.1	744	-0.41%
2021/06/11	0	0.00	0.1	9.45	9.41	-0.1	741	-0.01%
2021/06/10	0	0.00	1	9.44	9.50	-1	739	-0.14%
2021/06/09	0.6	9.50	1	9.42	9.42	-0.4	737	-0.05%
2021/06/07	0	0.00	0.1	9.25	9.30	-0.1	733	-0.02%
2021/06/04	1.5	9.57	0	0.00	9.30	1.5	731	0.21%
2021/05/31	0	0.00	2	9.20	9.20	-2	713	-0.28%
2021/05/28	2	9.23	0.1	9.16	9.23	1.9	710	0.27%
2021/05/27	0.2	9.22	5	9.25	9.10	-4.8	710	-0.68%
2021/05/26	0	0.00	2	9.36	9.28	-2	707	-0.28%
2021/05/25	0	0.00	12	9.68	9.35	-12	707	-1.70%
2021/05/24	16.1	9.37	6	9.49	9.43	10.1	697	1.45%
2021/05/21	1.2	9.03	0	0.00	9.00	1.2	689	0.17%
2021/05/20	0.3	8.77	0	0.00	8.72	0.3	688	0.04%
2021/05/19	1.1	8.73	0	0.00	8.45	1.1	681	0.16%
2021/05/18	0.3	8.30	0	0.00	8.63	0.3	676	0.04%
2021/05/17	0.5	8.40	0	0.00	7.90	0.5	673	0.08%
2021/05/14	0.8	8.99	1	8.94	8.61	-0.2	664	-0.02%
2021/05/13	2.1	9.09	0	0.00	8.93	2.1	656	0.32%
2021/05/12	10.1	9.90	0	0.00	9.90	10.1	635	1.59%
2021/05/11	2.1	10.76	4.1	11.14	11.00	-2	623	-0.32%
2021/05/10	2	11.40	11	10.92	11.05	-9	594	-1.51%
2021/05/07	1	10.60	3	10.80	11.15	-2	573	-0.35%
2021/05/06	4	11.79	4	11.15	10.75	0	558	0.00%
2021/05/05	22	12.06	76	11.85	11.55	-54	540	-9.99%
2021/05/04	147	11.10	87	10.91	11.65	60	461	13.00%	大買/
2021/05/03	32	10.96	26	10.62	10.60	6	375	1.60%
2021/04/29	6	11.08	0.1	11.50	10.75	5.9	338	1.75%
2021/04/28	3	10.20	8	10.47	10.60	-5	241	-2.07%
2021/04/27	0	0.00	3	9.47	9.68	-3	213	-1.40%
2021/04/26	0.2	9.68	0	0.00	9.50	0.2	205	0.09%
2021/04/23	20.2	10.38	25	10.37	9.80	-4.8	192	-2.50%
2021/04/22	4	9.64	14	10.09	10.25	-10	154	-6.46%
2021/04/21	0.1	9.20	10	9.30	9.32	-10	115	-8.64%
2021/04/20	1.3	9.15	0	0.00	9.15	1.3	106	1.22%
2021/04/19	0.1	8.72	0	0.00	9.25	0.1	109	0.06%
2021/04/16	0.2	8.75	0	0.00	8.72	0.2	100	0.20%
2021/04/15	2.1	8.71	0	0.00	8.70	2.1	100	2.04%
2021/04/14	1.5	8.75	0.2	8.93	8.70	1.4	97	1.40%
2021/04/13	0.3	8.92	0	0.00	8.79	0.3	96	0.29%
2021/04/12	3.2	8.74	0.5	8.77	8.72	2.7	88	3.05%
2021/04/09	0.3	8.79	0	0.00	8.68	0.3	88	0.38%
2021/04/08	0.1	8.83	0	0.00	8.77	0.1	89	0.11%
2021/04/07	0	8.65	0	0.00	8.65	0	83	0.04%
2021/04/06	0.1	8.64	0.3	8.57	8.62	-0.2	81	-0.18%
2021/03/31	0	8.50	0	0.00	8.50	0	87	0.02%
2021/03/30	0.2	8.56	0.1	8.63	8.45	0.1	92	0.06%
2021/03/29	1.1	8.54	0	0.00	8.56	1.1	90	1.24%
2021/03/26	1.1	8.43	0	0.00	8.44	1.1	89	1.28%
2021/03/25	0.3	8.55	0	0.00	8.50	0.3	87	0.37%
2021/03/24	0.1	8.51	0	0.00	8.41	0.1	87	0.09%
2021/03/23	0.1	8.58	0	0.00	8.44	0.1	88	0.13%
2021/03/22	0.2	8.56	0.1	8.54	8.51	0	93	0.05%
2021/03/19	0.2	8.56	0	0.00	8.45	0.2	93	0.19%
2021/03/18	0.1	8.66	0	0.00	8.53	0.1	93	0.15%
2021/03/17	0.4	8.55	0	0.00	8.51	0.4	93	0.46%
2021/03/16	0.3	8.60	0	0.00	8.45	0.3	94	0.29%
2021/03/15	0.2	8.56	0	0.00	8.41	0.2	95	0.24%
2021/03/12	0.1	8.59	0	0.00	8.45	0.1	96	0.07%
2021/03/11	0.1	8.54	0	0.00	8.45	0.1	97	0.07%
2021/03/10	0.2	8.52	0	0.00	8.44	0.2	98	0.16%
2021/03/09	0.3	8.45	0	0.00	8.49	0.3	101	0.32%
2021/03/08	0.1	8.50	0	0.00	8.40	0.1	103	0.13%
2021/03/05	1.2	8.33	0	0.00	8.28	1.2	106	1.12%
2021/03/04	0.2	8.55	0	0.00	8.45	0.2	111	0.16%
2021/03/03	0.2	8.45	0	0.00	8.45	0.2	111	0.22%
2021/03/02	0.2	8.48	0	0.00	8.31	0.2	115	0.16%
2021/02/26	0.1	8.30	0	0.00	8.34	0.1	115	0.10%
2021/02/25	0.1	8.53	0	0.00	8.39	0.1	116	0.12%
2021/02/24	0.1	8.64	0	0.00	8.43	0.1	117	0.11%
2021/02/19	1.2	8.23	0	0.00	8.26	1.2	115	1.07%
2021/02/05	0.1	8.35	0	0.00	8.23	0.1	115	0.09%
2021/02/01	0.2	8.25	0	0.00	8.17	0.2	120	0.14%
2021/01/29	0.1	8.34	0	0.00	8.15	0.1	122	0.08%
2021/01/28	0.3	8.29	0	0.00	8.21	0.3	124	0.27%
2021/01/26	0.6	8.32	0	0.00	8.27	0.6	122	0.46%
2021/01/25	0.1	8.41	0	0.00	8.32	0.1	124	0.10%
2021/01/22	0.2	8.40	0	0.00	8.20	0.2	125	0.19%
2021/01/21	0.5	8.31	0	0.00	8.35	0.5	123	0.39%
2021/01/20	0.1	8.10	0	0.00	8.20	0.1	120	0.05%
2021/01/19	0.1	8.63	0	0.00	8.57	0.1	118	0.10%
2021/01/18	0.1	8.65	0	0.00	8.61	0.1	118	0.05%
2021/01/14	0.2	8.65	0	0.00	8.66	0.2	119	0.18%
2021/01/13	0.1	8.95	0	0.00	8.58	0.1	119	0.06%
2021/01/12	0.1	8.96	0	0.00	8.55	0.1	119	0.09%
2021/01/11	1	8.60	0	0.00	8.59	1	112	0.89%
2021/01/08	1.1	8.64	0	0.00	8.69	1.1	113	0.93%
2021/01/07	0.2	8.78	0	0.00	8.76	0.2	113	0.14%
2021/01/06	0.2	8.85	0	0.00	8.59	0.2	113	0.18%
2020/12/31	1.1	8.96	0	0.00	8.94	1.1	113	0.93%
2020/12/30	1	9.02	0	0.00	9.04	1	113	0.88%
2020/12/28	0	0.00	1	8.88	9.07	-1	114	-0.87%
2020/12/24	1	9.15	4	8.97	9.15	-3	114	-2.62%
2020/12/18	0	8.84	0	0.00	8.81	0	119	0.03%
2020/12/10	0.1	8.70	0	0.00	8.74	0.1	134	0.04%
2020/12/07	0.2	8.73	0	0.00	8.72	0.2	142	0.14%
2020/12/04	0.1	8.73	10	8.76	8.73	-9.9	143	-6.91%
2020/12/03	0.1	8.79	0	0.00	8.71	0.1	142	0.04%
2020/12/02	33	8.68	0	0.00	8.70	33	140	23.49%
2020/12/01	14	8.67	0	0.00	8.67	14	139	10.06%
2020/11/30	0.1	8.70	0	0.00	8.73	0.1	137	0.04%
2020/11/27	0.1	8.60	0	0.00	8.66	0.1	132	0.04%
2020/11/24	0.1	8.49	0	0.00	8.69	0.1	131	0.08%
2020/11/20	0.1	8.65	1	8.60	8.49	-0.9	129	-0.72%
2020/11/19	0.7	8.50	0	0.00	8.60	0.7	130	0.54%
2020/11/10	0.5	8.68	0	0.00	8.68	0.5	141	0.35%
2020/10/28	1	8.41	0	0.00	8.41	1	138	0.72%
2020/10/27	0.2	8.62	0	0.00	8.47	0.2	137	0.16%
2020/10/23	0.1	8.48	0	0.00	8.38	0.1	137	0.09%
2020/10/22	1	8.30	0	0.00	8.35	1	136	0.73%
2020/10/21	0.1	8.42	0	0.00	8.42	0.1	136	0.07%
2020/10/13	0.1	8.50	0	0.00	8.57	0.1	138	0.07%
2020/10/12	0.1	8.47	0	0.00	8.42	0.1	140	0.07%
2020/09/24	0.1	8.60	0	0.00	8.59	0.1	122	0.05%
2020/08/18	0	0.00	1	8.32	8.40	-1	85	-1.18%
2020/08/17	1	8.65	0	0.00	8.54	1	82	1.21%
2020/07/13	1	7.91	0	0.00	8.00	1	62	1.59%
2020/07/06	0.9	8.22	0	0.00	8.02	0.9	62	1.41%
2020/07/03	0	8.32	0	0.00	8.08	0	63	0.02%
2020/04/20	0	0.00	1	6.90	6.90	-1	39	-2.51%
2020/04/13	1	6.88	0	0.00	6.76	1	42	2.37%
2019/07/31	0	0.00	1	9.06	9.05	-1	45	-2.21%
2019/07/29	0	0.00	11	9.06	9.02	-11	45	-24.02%
2019/07/09	0	9.20	0	0.00	9.00	0	41	0.10%
2019/07/04	12	8.99	0	0.00	9.04	12	41	29.26%
2019/05/27	0	0.00	6	9.15	9.14	-6	80	-7.46%
2019/05/17	6	9.03	0	0.00	9.05	6	80	7.46%
2019/05/10	0	0.00	6	9.18	9.18	-6	82	-7.26%
2019/05/09	2	9.18	8	9.20	9.19	-6	81	-7.34%
2019/04/23	3	9.11	0	0.00	9.14	3	82	3.62%
2019/04/22	2	9.15	0	0.00	9.15	2	83	2.40%
2019/04/18	0	0.00	4	9.21	9.24	-4	83	-4.77%
2019/04/17	0	0.00	1	9.24	9.16	-1	82	-1.21%
2019/04/08	0	0.00	5	9.30	9.31	-5	85	-5.85%
2019/04/01	13	9.18	0	0.00	9.23	13	85	15.23%
2019/03/27	4	9.20	0	0.00	9.20	4	82	4.87%
2019/03/25	0	0.00	3	9.22	9.10	-3	81	-3.68%
2019/03/22	6	9.12	3	9.22	9.17	3	79	3.77%
2019/03/04	2	9.55	0	0.00	9.53	2	58	3.42%
2018/06/01	0	0.00	1	9.98	10.00	-1	374	-0.27%
2018/05/30	1	9.86	0	0.00	9.87	1	353	0.28%
2018/05/17	0	0.00	4	9.85	9.84	-4	325	-1.23%
2018/05/16	3	9.90	0	0.00	9.85	3	312	0.96%
2018/05/15	1	10.45	0	0.00	10.05	1	294	0.34%
2018/05/08	0	0.00	2	11.15	11.15	-2	248	-0.80%
2018/04/25	1	11.70	0	0.00	11.70	1	189	0.53%
2018/04/23	1	12.15	3	11.35	11.55	-2	169	-1.18%
2018/04/09	0	0.00	1	10.15	10.15	-1	158	-0.63%
2018/03/08	3	10.10	0	0.00	10.10	3	250	1.20%
2018/01/18	0	0.00	2	9.93	9.94	-2	450	-0.44%