華東 (8110)-國泰-敦南券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.50
漲跌
▼0.45
漲幅
-2.37%
成交量
4,806張
產業
上市半導體類股
364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

華東 (8110)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
2024/05/17	95.2	18.69	50.6	18.81	18.50	44.6	8,172	0.55%
2024/05/16	210.2	19.17	172.4	19.20	18.95	37.8	8,659	0.44%	大買/大賣/
2024/05/15	59.1	18.57	242	18.60	18.85	-182.9	8,557	-2.14%	大賣/鉅額交易
2024/05/14	13.1	17.59	40	17.56	17.55	-26.9	8,390	-0.32%
2024/05/13	35.4	17.71	27.5	17.67	17.65	8	8,390	0.09%
2024/05/10	8.8	17.85	32	17.89	17.95	-23.3	8,403	-0.28%
2024/05/09	66.8	18.14	64.1	18.13	18.00	2.7	8,420	0.03%
2024/05/08	12.2	18.13	51.7	18.12	18.25	-39.5	8,469	-0.47%
2024/05/07	106.6	18.09	16	18.02	18.10	90.6	8,524	1.06%	大買/
2024/05/06	23.1	18.39	58	18.28	18.10	-34.9	8,599	-0.41%
2024/05/03	105.1	18.50	56	18.40	18.30	49.1	8,917	0.55%	大買/
2024/05/02	100.6	18.50	146.7	18.63	18.70	-46.1	9,314	-0.49%	大賣/
2024/04/30	92.6	18.30	77.5	18.26	17.95	15.1	9,346	0.16%
2024/04/29	379.4	18.87	290.9	18.87	18.30	88.5	9,328	0.95%	大買/大賣/
2024/04/26	53.6	18.42	113.5	18.62	18.55	-59.9	9,030	-0.66%	大賣/
2024/04/25	90.1	18.21	40.8	18.30	17.90	49.3	8,910	0.55%
2024/04/24	142.1	18.21	211.8	18.17	18.45	-69.7	8,856	-0.79%	大買/大賣/
2024/04/23	23.1	17.07	31.2	17.04	17.00	-8.1	8,723	-0.09%
2024/04/22	91.2	17.18	35.5	17.16	16.90	55.7	8,719	0.64%
2024/04/19	101.6	17.92	97.5	17.46	17.55	4.1	8,684	0.05%	大買/
2024/04/18	99.1	18.44	105.8	18.41	18.05	-6.7	8,563	-0.08%	大賣/
2024/04/17	134.5	18.94	107.8	18.94	18.80	26.7	8,462	0.32%	大買/大賣/
2024/04/16	141.1	18.42	184.5	18.48	18.65	-43.4	8,293	-0.52%	大買/大賣/
2024/04/15	165.5	18.73	258.9	18.73	18.75	-93.4	8,065	-1.16%	大買/大賣/
2024/04/12	91.9	18.44	101.7	18.40	18.50	-9.8	7,796	-0.13%	大賣/
2024/04/11	108.4	18.14	88.7	18.11	18.00	19.7	7,622	0.26%	大買/
2024/04/10	80.3	18.04	55.2	18.00	18.00	25.1	7,554	0.33%
2024/04/09	44.7	17.84	14.3	17.91	17.90	30.4	7,526	0.40%
2024/04/08	22.1	17.42	82.4	17.67	17.75	-60.3	7,483	-0.81%
2024/04/03	39.7	17.20	20.3	17.23	17.25	19.4	7,434	0.26%
2024/04/02	44.8	17.51	23.2	17.51	17.40	21.5	7,423	0.29%
2024/04/01	41.2	17.75	22	17.73	17.65	19.2	7,452	0.26%
2024/03/29	118.5	18.15	168.9	18.17	17.90	-50.4	7,416	-0.68%	大買/大賣/
2024/03/28	125.1	18.07	313.7	17.93	17.85	-188.5	7,179	-2.63%	大買/大賣/鉅額交易
2024/03/27	129.7	17.39	18	17.51	17.25	111.7	7,086	1.58%	大買/鉅額交易
2024/03/26	84.1	17.68	150.9	17.68	17.55	-66.8	7,331	-0.91%	大賣/
2024/03/25	49.2	17.73	78.1	17.76	17.65	-29	7,234	-0.40%
2024/03/22	221	17.72	235.5	17.74	17.55	-14.6	7,183	-0.20%	大買/大賣/
2024/03/21	86	17.18	187.4	17.20	17.40	-101.3	6,880	-1.47%	大賣/鉅額交易
2024/03/20	25.2	16.26	6.3	16.25	16.20	19	6,769	0.28%
2024/03/19	6.1	16.50	17.2	16.45	16.40	-11	6,941	-0.16%
2024/03/18	15.2	16.03	66	16.03	16.50	-50.8	6,949	-0.73%
2024/03/15	25.4	16.22	13.5	16.14	16.05	11.9	6,946	0.17%
2024/03/14	29.6	16.56	63.9	16.50	16.45	-34.3	6,937	-0.49%
2024/03/13	64.9	17.00	60.3	16.92	16.90	4.6	6,915	0.07%
2024/03/12	134.8	17.31	228.6	17.25	17.40	-93.9	6,880	-1.36%	大買/大賣/
2024/03/11	29.1	16.67	10.5	16.70	16.60	18.6	6,794	0.27%
2024/03/08	55.3	16.90	91.6	16.95	16.65	-36.3	6,789	-0.53%
2024/03/07	395.8	17.83	489.1	17.61	16.95	-93.3	6,702	-1.39%	大買/大賣/
2024/03/06	38.4	17.36	88.6	17.16	17.60	-50.3	6,422	-0.78%
2024/03/05	54.8	16.90	79.4	16.91	17.05	-24.6	6,350	-0.39%
2024/03/04	94.2	16.88	167.1	16.85	16.70	-72.9	6,379	-1.14%	大賣/
2024/03/01	162.1	16.85	180	16.74	16.70	-17.9	6,345	-0.28%	大買/大賣/
2024/02/29	86.8	16.76	52	16.81	16.75	34.8	6,349	0.55%
2024/02/27	80.7	16.63	128.5	16.48	16.35	-47.8	6,301	-0.76%	大賣/
2024/02/26	258.5	17.00	248.8	16.96	16.90	9.6	6,255	0.15%	大買/大賣/
2024/02/23	147.4	17.25	253.7	17.19	17.00	-106.3	6,261	-1.70%	大買/大賣/鉅額交易
2024/02/22	318	17.73	162.8	17.68	17.60	155.2	6,157	2.52%	大買/大賣/鉅額交易
2024/02/21	477.6	17.63	309	17.60	17.50	168.6	5,969	2.82%	大買/大賣/鉅額交易
2024/02/20	1,069.5	18.20	765.2	18.04	17.40	304.2	5,761	5.28%	大買/大賣/鉅額交易
2024/02/19	351.1	17.31	644.1	17.56	17.55	-293	5,046	-5.81%	大買/大賣/鉅額交易
2024/02/16	61.3	16.07	119.2	16.12	16.20	-57.9	4,723	-1.23%	大賣/
2024/02/15	25.3	15.31	20	15.25	15.40	5.2	4,669	0.11%
2024/02/05	66.5	15.25	109.4	15.18	15.25	-42.9	4,744	-0.90%	大賣/
2024/02/02	70.5	15.44	26.3	15.42	15.35	44.2	4,746	0.93%
2024/02/01	47.2	15.57	49.7	15.56	15.45	-2.5	4,743	-0.05%
2024/01/31	76.2	15.97	47	16.06	15.80	29.2	4,858	0.60%
2024/01/30	31.7	16.01	37.9	15.99	16.05	-6.2	5,057	-0.12%
2024/01/29	128.1	16.23	241.2	16.24	16.20	-113	5,165	-2.19%	大買/大賣/鉅額交易
2024/01/26	624.6	16.50	591.1	16.51	16.20	33.5	5,147	0.65%	大買/大賣/
2024/01/25	458.7	16.26	432.9	16.21	16.20	25.8	4,967	0.52%	大買/大賣/
2024/01/24	64.7	15.49	341.3	15.44	15.50	-276.6	4,668	-5.93%	大賣/鉅額交易
2024/01/23	69.3	14.86	60.8	14.78	14.90	8.6	4,690	0.18%
2024/01/22	19.1	14.49	12	14.53	14.45	7.1	4,821	0.15%
2024/01/19	10.1	14.34	10.2	14.30	14.30	-0.1	5,049	0.00%
2024/01/18	4.3	14.13	22	14.18	14.15	-17.7	5,444	-0.33%
2024/01/17	39.7	14.21	21	14.11	14.05	18.7	6,333	0.30%
2024/01/16	82.3	14.33	55	14.26	14.40	27.3	6,759	0.40%
2024/01/15	17.6	14.34	51.2	14.32	14.50	-33.6	7,024	-0.48%
2024/01/12	7.6	14.14	19.2	14.13	14.05	-11.7	7,009	-0.17%
2024/01/11	21.1	14.26	6.6	14.25	14.25	14.5	7,000	0.21%
2024/01/10	18.1	14.02	4.4	14.00	14.00	13.7	6,986	0.20%
2024/01/09	56.2	14.03	41.6	14.05	14.00	14.6	6,975	0.21%
2024/01/08	33.4	14.22	40.3	14.23	14.25	-6.9	6,943	-0.10%
2024/01/05	30.5	14.37	4	14.44	14.35	26.5	6,912	0.38%
2024/01/04	41.3	14.41	33.2	14.39	14.30	8.1	6,899	0.12%
2024/01/03	55.6	14.74	82.5	14.77	14.60	-26.9	6,870	-0.39%
2024/01/02	42.9	15.07	11.1	15.04	15.00	31.8	6,805	0.47%
2023/12/29	93.9	15.40	156.6	15.30	15.25	-62.6	6,777	-0.92%	大賣/
2023/12/28	73.2	15.32	94.8	15.39	15.45	-21.6	6,746	-0.32%
2023/12/27	113	15.46	124	15.43	15.30	-11	6,697	-0.16%	大買/大賣/
2023/12/26	107.3	15.43	56.6	15.41	15.40	50.7	6,619	0.77%	大買/
2023/12/25	82.5	15.44	80	15.45	15.40	2.5	6,597	0.04%
2023/12/22	315.6	15.75	188.1	15.76	15.55	127.5	6,591	1.93%	大買/大賣/鉅額交易
2023/12/21	352	15.67	145.3	15.72	15.70	206.8	6,456	3.20%	大買/大賣/鉅額交易
2023/12/20	14	15.16	31.1	15.15	15.20	-17.1	6,158	-0.28%
2023/12/19	70.3	14.95	39	14.87	14.90	31.3	6,143	0.51%
2023/12/18	118.1	15.32	103.1	15.20	15.15	15.1	6,113	0.25%	大買/大賣/
2023/12/15	89	15.44	137	15.45	15.40	-48	6,079	-0.79%	大賣/
2023/12/14	184.9	15.46	129.1	15.49	15.40	55.8	5,992	0.93%	大買/大賣/
2023/12/13	83.1	15.01	71	15.04	15.00	12	5,797	0.21%
2023/12/12	25	15.00	33	15.00	15.00	-8	5,780	-0.14%
2023/12/11	17.1	15.05	13	15.02	15.05	4.1	5,773	0.07%
2023/12/08	26.2	14.81	12.1	14.81	14.75	14.1	5,761	0.25%
2023/12/07	35.6	14.85	14.2	14.98	14.80	21.3	5,759	0.37%
2023/12/06	47.4	14.92	12.8	14.90	14.90	34.6	5,742	0.60%
2023/12/05	78.3	15.17	89.4	15.03	15.00	-11.1	5,742	-0.19%
2023/12/04	73.4	15.45	57.1	15.44	15.25	16.3	5,764	0.28%
2023/12/01	99	15.39	90	15.45	15.45	9	5,822	0.15%
2023/11/30	90.1	15.28	48	15.17	15.25	42.1	5,821	0.72%
2023/11/29	20.3	15.36	23	15.20	15.30	-2.7	5,902	-0.05%
2023/11/28	30.3	14.96	34.1	14.96	14.90	-3.8	5,861	-0.07%
2023/11/27	85.1	15.07	82	14.88	14.75	3.2	5,835	0.05%
2023/11/24	60.1	15.24	59	15.22	15.20	1.1	5,775	0.02%
2023/11/23	102	15.41	114	15.37	15.25	-12	5,745	-0.21%	大買/大賣/
2023/11/22	84.2	15.37	71.1	15.51	15.50	13.1	5,717	0.23%
2023/11/21	78.2	15.42	166	15.40	15.30	-87.8	5,648	-1.55%	大賣/
2023/11/20	174	15.36	40.1	15.37	15.40	133.9	5,600	2.39%	大買/鉅額交易
2023/11/17	74.1	15.35	53.7	15.37	15.35	20.4	5,560	0.37%
2023/11/16	30.5	15.27	41.6	15.28	15.35	-11	5,516	-0.20%
2023/11/15	106.1	15.46	188	15.46	15.35	-81.9	5,464	-1.50%	大買/大賣/
2023/11/14	98.6	15.17	33	15.22	15.20	65.6	5,230	1.25%
2023/11/13	81	15.21	106.4	15.15	15.30	-25.4	5,182	-0.49%	大賣/
2023/11/10	18.1	14.83	16	14.84	14.90	2.1	5,079	0.04%
2023/11/09	36.1	15.06	48.5	14.94	14.95	-12.3	5,048	-0.24%
2023/11/08	173.4	15.20	115.2	15.18	15.10	58.2	5,025	1.16%	大買/大賣/
2023/11/07	138.4	15.11	162.9	15.12	15.10	-24.5	4,872	-0.50%	大買/大賣/
2023/11/06	85.6	15.10	86.1	15.02	15.20	-0.5	4,592	-0.01%
2023/11/03	99.6	14.79	81.6	14.83	14.75	17.9	4,417	0.41%
2023/11/02	152.1	14.97	133.1	14.94	14.95	19.1	4,321	0.44%	大買/大賣/
2023/11/01	247.4	14.79	216.2	14.84	14.70	31.2	4,137	0.75%	大買/大賣/
2023/10/31	121.4	15.14	106.4	15.13	14.90	15	3,995	0.37%	大買/大賣/
2023/10/30	385.8	15.79	529.7	15.50	15.50	-143.9	3,797	-3.79%	大買/大賣/鉅額交易
2023/10/27	156	16.26	146.5	16.19	16.15	9.5	3,591	0.27%	大買/大賣/
2023/10/26	371.8	16.47	292.1	16.41	16.25	79.7	3,414	2.33%	大買/大賣/
2023/10/25	1,219.6	16.67	1,032.1	16.54	16.75	187.5	3,051	6.14%	大買/大賣/鉅額交易
2023/10/24	281	16.06	253.5	16.29	16.35	27.5	2,186	1.26%	大買/大賣/
2023/10/23	42	14.50	199.2	14.75	14.90	-157.2	1,744	-9.01%	大賣/鉅額交易
2023/10/20	38.4	13.55	5	13.53	13.55	33.4	1,459	2.29%
2023/10/19	3.3	13.13	45	13.12	13.20	-41.7	1,444	-2.89%
2023/10/18	4.6	13.26	2	13.25	13.10	2.6	1,449	0.18%
2023/10/17	2.6	13.49	1	13.45	13.30	1.6	1,447	0.11%
2023/10/16	0.4	13.98	13	13.35	13.40	-12.6	1,461	-0.87%
2023/10/13	6.4	13.56	4	13.51	13.50	2.4	1,479	0.16%
2023/10/12	5.3	13.55	1	13.60	13.60	4.3	1,506	0.29%
2023/10/11	4.3	13.45	2	13.43	13.35	2.3	1,516	0.15%
2023/10/06	2.1	13.63	12	13.63	13.65	-9.9	1,524	-0.65%
2023/10/05	0.2	13.77	7.1	13.55	13.50	-6.9	1,532	-0.45%
2023/10/04	3.1	13.36	0.3	13.47	13.40	2.8	1,540	0.18%
2023/10/03	10.4	13.62	7.2	13.55	13.55	3.2	1,553	0.20%
2023/10/02	33.4	13.49	1.8	13.50	13.60	31.6	1,559	2.03%
2023/09/28	11.3	13.41	31	13.45	13.35	-19.7	1,582	-1.25%
2023/09/27	23	13.50	8	13.78	13.45	15	1,634	0.92%
2023/09/26	9.1	13.57	168	13.57	13.55	-158.9	1,715	-9.27%	大賣/鉅額交易
2023/09/25	170.1	13.92	0	0.00	13.80	170.1	1,770	9.61%	大買/鉅額交易
2023/09/22	6	13.80	4.2	13.84	13.80	1.9	1,814	0.10%
2023/09/21	19.1	13.91	2.1	13.90	13.90	17	1,903	0.89%
2023/09/20	19.3	14.12	18.1	14.19	14.10	1.2	1,896	0.06%
2023/09/19	22.6	14.42	7.4	14.53	14.35	15.2	1,898	0.80%
2023/09/18	6.6	14.78	11.1	14.75	14.70	-4.5	1,897	-0.24%
2023/09/15	8	14.79	5.1	14.76	14.75	2.9	1,917	0.15%
2023/09/14	11.2	14.74	20.3	14.72	14.65	-9.1	1,931	-0.47%
2023/09/13	15.3	14.61	11	14.54	14.50	4.3	1,933	0.22%
2023/09/12	20	14.85	5	14.82	14.75	15	1,947	0.77%
2023/09/11	14.5	14.83	18	14.84	14.75	-3.5	1,955	-0.18%
2023/09/08	24.2	14.85	20	14.83	14.75	4.2	1,938	0.22%
2023/09/07	11.1	15.10	23	15.12	15.15	-11.9	1,912	-0.62%
2023/09/06	33	14.98	53.5	15.01	15.10	-20.5	1,879	-1.09%
2023/09/05	55.2	14.74	92.6	14.82	14.90	-37.5	1,775	-2.11%
2023/09/04	115.6	14.65	92.1	14.67	14.50	23.5	1,692	1.39%	大買/
2023/09/01	4.1	13.94	21	13.97	14.10	-16.9	1,559	-1.09%
2023/08/31	0	13.49	0	0.00	13.50	0	1,536	0.00%
2023/08/30	2.4	13.41	2	13.40	13.40	0.4	1,554	0.02%
2023/08/29	1	13.45	0	0.00	13.35	1	1,588	0.06%
2023/08/28	0.7	13.50	0.2	13.60	13.35	0.5	1,598	0.03%
2023/08/25	1.1	13.46	11.7	13.47	13.55	-10.6	1,620	-0.66%
2023/08/24	5.5	13.32	6	13.55	13.30	-0.5	1,616	-0.03%
2023/08/23	0.4	13.30	1.4	13.30	13.30	-1	1,620	-0.06%
2023/08/22	4.1	13.14	8.2	13.16	13.05	-4.1	1,629	-0.25%
2023/08/21	1.1	13.37	0.8	13.40	13.30	0.3	1,624	0.02%
2023/08/18	2.5	13.43	3.5	13.41	13.30	-0.9	1,632	-0.06%
2023/08/17	1	13.35	0	0.00	13.40	1	1,634	0.06%
2023/08/16	4	13.24	2	13.20	13.35	2	1,636	0.12%
2023/08/15	3.2	13.38	1.2	13.32	13.40	2.1	1,638	0.13%
2023/08/14	9.4	13.03	12.3	13.10	13.05	-2.9	1,646	-0.18%
2023/08/11	8.4	13.40	4	13.35	13.40	4.4	1,627	0.27%
2023/08/10	9	13.52	1	13.45	13.45	8	1,616	0.50%
2023/08/09	5.1	13.70	0.1	13.75	13.80	5	1,600	0.31%
2023/08/08	28.2	13.86	15	13.83	13.80	13.2	1,594	0.83%
2023/08/07	17.1	14.01	22.2	14.06	14.00	-5.1	1,597	-0.32%
2023/08/04	29.2	14.00	35.9	14.10	14.15	-6.8	1,590	-0.43%
2023/08/02	14.1	14.17	21.5	14.12	13.95	-7.4	1,580	-0.47%
2023/08/01	37.1	14.57	91.2	14.64	14.50	-54.1	1,567	-3.45%
2023/07/31	31.7	14.80	100.6	14.66	14.60	-68.9	1,571	-4.39%
2023/07/28	33	14.31	28	14.38	14.35	5	1,504	0.33%
2023/07/27	17	13.99	27	14.17	14.00	-10	1,465	-0.69%
2023/07/26	2	13.58	11.9	13.55	13.50	-9.9	1,433	-0.69%
2023/07/25	33.3	13.46	5	13.47	13.60	28.3	1,445	1.96%
2023/07/24	6.7	13.61	6.9	13.48	13.45	-0.3	1,468	-0.02%
2023/07/21	10.4	13.65	1	13.70	13.65	9.4	1,458	0.65%
2023/07/20	9	13.74	1.1	13.71	13.75	7.8	1,466	0.53%
2023/07/19	11	13.91	4	13.93	13.75	7	1,463	0.48%
2023/07/18	9	13.88	6.2	13.91	13.90	2.8	1,474	0.19%
2023/07/17	11	13.73	17.7	13.65	14.05	-6.7	1,477	-0.45%
2023/07/14	22.2	13.94	1	13.80	13.85	21.2	1,474	1.44%
2023/07/13	24	14.16	236	14.01	13.95	-212	1,481	-14.31%	大賣/鉅額交易
2023/07/12	14.5	14.06	1.2	14.28	14.00	13.4	1,495	0.89%
2023/07/11	21	14.15	5	14.10	14.10	16	1,587	1.01%
2023/07/10	18.1	14.21	15.1	14.22	14.10	3	1,856	0.16%
2023/07/07	62.1	14.41	6.1	14.48	14.35	56	1,868	3.00%
2023/07/06	28	14.61	24.1	14.61	14.55	4	1,968	0.20%
2023/07/05	45.1	14.92	22.5	14.90	14.75	22.6	1,949	1.16%
2023/07/04	273.1	14.96	173.1	14.89	15.15	100	1,896	5.27%	大買/大賣/
2023/07/03	227.9	14.69	270.2	14.50	14.40	-42.3	1,830	-2.31%	大買/大賣/
2023/06/30	59.2	14.33	40	14.36	14.35	19.2	1,862	1.03%
2023/06/29	80.1	14.18	76.1	14.30	14.30	4	1,926	0.21%
2023/06/28	4	13.78	14	13.75	13.65	-10	1,833	-0.54%
2023/06/27	15	13.78	4	13.80	13.70	11	1,844	0.60%
2023/06/26	6.3	14.04	6	13.98	14.00	0.3	1,837	0.01%
2023/06/21	4	14.04	15.1	14.15	14.20	-11.1	1,845	-0.60%
2023/06/20	17.1	14.21	3.1	14.21	14.10	14	1,822	0.77%
2023/06/19	7.1	14.06	14	14.10	14.10	-6.9	1,806	-0.38%
2023/06/16	8.4	14.03	41	14.06	14.05	-32.6	1,792	-1.82%
2023/06/15	12.1	13.69	2.2	13.75	13.85	9.9	1,773	0.56%
2023/06/14	2.4	13.66	2.3	13.69	13.65	0.1	1,752	0.01%
2023/06/13	18.4	13.61	4	13.66	13.60	14.4	1,763	0.82%
2023/06/12	33.2	13.62	8.1	13.68	13.55	25.1	1,762	1.42%
2023/06/09	63.1	13.82	4	13.81	13.80	59.1	1,754	3.37%
2023/06/08	3.2	13.76	7	13.89	13.80	-3.8	1,767	-0.22%
2023/06/07	10.9	13.95	6.1	13.98	14.00	4.8	1,777	0.27%
2023/06/06	0.3	13.83	130.1	13.76	13.85	-129.8	1,784	-7.27%	大賣/鉅額交易
2023/06/05	1.6	13.97	53	13.90	13.90	-51.5	1,825	-2.82%
2023/06/02	9	13.88	29.4	13.85	13.80	-20.3	1,823	-1.12%
2023/06/01	26.1	13.67	13	13.70	13.65	13.1	1,864	0.70%
2023/05/31	21.1	13.59	20.1	13.65	13.70	0.9	1,958	0.05%
2023/05/30	11.1	13.35	7.5	13.38	13.35	3.6	1,934	0.19%
2023/05/29	0.3	13.37	16.3	13.41	13.40	-16	1,934	-0.83%
2023/05/26	8.3	13.26	9	13.32	13.20	-0.7	1,934	-0.03%
2023/05/25	5.6	13.41	3	13.43	13.50	2.6	1,927	0.14%
2023/05/24	4	13.40	4.1	13.47	13.50	-0.1	1,934	0.00%
2023/05/23	3	13.20	56	13.21	13.25	-53	1,933	-2.74%
2023/05/22	2.1	13.18	7	13.17	13.15	-4.9	1,946	-0.25%
2023/05/19	2	13.13	1.1	13.17	13.10	0.9	1,955	0.04%
2023/05/18	11.2	13.20	16	13.21	13.20	-4.9	1,965	-0.25%
2023/05/17	3	13.02	11	13.01	13.05	-8	1,956	-0.41%
2023/05/16	6	12.95	1	13.00	12.85	5	1,951	0.26%
2023/05/15	2	12.65	4	12.60	12.75	-2	1,953	-0.10%
2023/05/12	4	12.58	5	12.64	12.70	-1	1,966	-0.05%
2023/05/11	8.2	12.64	14	12.64	12.55	-5.8	1,968	-0.30%
2023/05/10	0.9	12.94	5.4	12.85	12.85	-4.6	1,958	-0.23%
2023/05/09	16.3	12.97	16	13.12	12.90	0.3	1,969	0.01%
2023/05/08	14	13.28	2	13.35	13.20	12	1,961	0.61%
2023/05/05	6.1	13.35	1.1	13.45	13.30	5	1,965	0.25%
2023/05/04	3.1	13.34	0	0.00	13.30	3.1	1,981	0.16%
2023/05/03	7	13.32	1.5	13.38	13.30	5.5	1,995	0.28%
2023/05/02	10.1	13.51	13	13.45	13.45	-2.9	2,018	-0.14%
2023/04/28	28	13.64	19	13.59	13.50	9	2,041	0.44%
2023/04/27	19	13.51	20.4	13.43	13.40	-1.4	2,038	-0.07%
2023/04/26	6.5	13.09	17	13.07	13.15	-10.5	2,038	-0.52%
2023/04/25	18.3	13.20	18	13.16	13.15	0.3	2,031	0.01%
2023/04/24	6.6	13.41	2.7	13.44	13.50	3.9	2,016	0.19%
2023/04/21	22.8	13.52	22	13.42	13.35	0.8	2,011	0.04%
2023/04/20	74.1	13.81	11	13.74	13.70	63.1	1,984	3.18%
2023/04/19	28.5	13.91	56.5	13.82	13.90	-28.1	1,964	-1.43%
2023/04/18	27.1	14.00	15.3	13.96	13.90	11.8	1,939	0.61%
2023/04/17	51.1	13.99	67	13.97	14.00	-15.9	1,921	-0.83%
2023/04/14	108.3	14.35	59	14.27	14.15	49.3	1,890	2.61%	大買/
2023/04/13	174	14.58	88.2	14.51	14.15	85.8	1,785	4.80%	大買/
2023/04/12	16.2	13.94	9.4	13.95	13.95	6.9	1,502	0.46%
2023/04/11	73.2	14.05	46	14.03	14.10	27.2	1,476	1.84%
2023/04/10	4.3	13.47	6.3	13.39	13.45	-2	1,358	-0.15%
2023/04/07	4.2	13.65	6	13.57	13.55	-1.8	1,347	-0.13%
2023/04/06	24.1	13.72	8	13.79	13.65	16.1	1,333	1.20%
2023/03/31	54.1	13.74	61.5	13.77	13.75	-7.4	1,295	-0.57%
2023/03/30	47.3	13.55	56.2	13.47	13.55	-8.9	1,196	-0.74%
2023/03/29	24	12.76	18.2	12.73	12.65	5.8	1,080	0.54%
2023/03/28	36	12.87	14.2	12.77	12.75	21.8	1,084	2.01%
2023/03/27	12.2	13.14	2	13.13	13.10	10.2	1,077	0.95%
2023/03/24	9.1	13.31	20	13.23	13.25	-10.9	1,081	-1.01%
2023/03/23	4.1	13.00	3	13.03	13.00	1.1	1,064	0.10%
2023/03/22	13	13.00	10.1	12.99	13.00	2.9	1,063	0.27%
2023/03/21	9	13.03	4	13.10	13.00	5	1,061	0.47%
2023/03/20	13	13.05	9	12.98	13.00	4	1,061	0.38%
2023/03/17	2	12.90	14	12.84	12.90	-12	1,053	-1.14%
2023/03/16	5.1	12.65	7.2	12.68	12.60	-2.1	1,057	-0.19%
2023/03/15	8.1	13.14	5	13.09	13.00	3.1	1,051	0.30%
2023/03/14	11.1	12.96	21.2	13.00	12.95	-10.1	1,055	-0.96%
2023/03/13	9	13.12	5.9	13.13	13.20	3.2	1,049	0.30%
2023/03/10	6.3	13.39	17.3	13.40	13.35	-11	1,041	-1.05%
2023/03/09	14.5	13.90	20.2	13.89	13.75	-5.7	1,035	-0.55%
2023/03/08	7.2	13.94	31	13.93	14.10	-23.8	1,032	-2.31%
2023/03/07	7.2	13.65	12	13.63	13.80	-4.8	991	-0.48%
2023/03/06	68.1	13.61	27.1	13.64	13.55	41.1	977	4.20%
2023/03/03	28	13.32	20	13.19	13.35	8	904	0.89%
2023/03/02	1	12.65	26	12.68	12.65	-25	801	-3.12%
2023/03/01	13.5	12.62	13.2	12.62	12.60	0.3	798	0.03%
2023/02/24	2	12.75	8	12.75	12.80	-6	802	-0.75%
2023/02/23	1.2	12.91	1	12.85	12.85	0.2	799	0.02%
2023/02/22	7.1	12.70	0	0.00	12.75	7.1	806	0.88%
2023/02/21	6.1	12.86	0	0.00	12.85	6.1	803	0.76%
2023/02/20	4.1	12.91	7.1	12.97	12.95	-3	805	-0.38%
2023/02/17	10	12.84	19	12.82	12.85	-9	816	-1.10%
2023/02/16	4	12.74	35	12.70	12.75	-31	815	-3.80%
2023/02/15	2	12.50	13	12.47	12.45	-11	814	-1.35%
2023/02/14	0	0.00	2	12.55	12.50	-2	816	-0.24%
2023/02/13	7	12.33	8	12.35	12.40	-1	819	-0.12%
2023/02/10	6	12.41	2	12.30	12.30	4	825	0.49%
2023/02/09	3.1	12.57	3	12.55	12.55	0.1	824	0.01%
2023/02/08	3	12.60	5	12.70	12.65	-2	824	-0.24%
2023/02/07	10	12.65	11	12.72	12.55	-1	836	-0.12%
2023/02/06	2.3	12.52	8	12.52	12.55	-5.7	855	-0.66%
2023/02/03	6	12.58	2	12.65	12.60	4	854	0.46%
2023/02/02	5.3	12.58	4.5	12.70	12.70	0.8	844	0.09%
2023/02/01	4	12.26	10.1	12.29	12.30	-6	811	-0.74%
2023/01/31	14	11.91	20	12.05	12.05	-6	794	-0.76%
2023/01/30	18.6	11.92	2	11.93	11.85	16.6	771	2.15%
2023/01/17	10.2	11.81	10	11.80	12.00	0.2	742	0.03%
2023/01/16	14	11.82	16	11.79	11.85	-2	729	-0.27%
2023/01/13	5	11.54	6	11.55	11.40	-1	710	-0.14%
2023/01/12	0.3	11.50	1	11.55	11.50	-0.7	713	-0.10%
2023/01/11	0.1	11.65	0.1	11.70	11.65	0.1	715	0.01%
2023/01/10	0.2	11.80	3	11.75	11.65	-2.9	717	-0.40%
2023/01/09	0	0.00	0	11.71	11.70	0	721	-0.01%
2023/01/06	1.2	11.55	1	11.60	11.60	0.1	726	0.02%
2023/01/05	1	11.55	0.1	11.43	11.45	0.9	751	0.12%
2023/01/04	1.4	11.39	1.1	11.35	11.30	0.3	751	0.04%
2023/01/03	1	11.30	1	11.35	11.35	0	758	0.00%
2022/12/30	1.1	11.36	0	0.00	11.35	1.1	758	0.15%
2022/12/29	0	0.00	4	11.28	11.35	-4	766	-0.52%
2022/12/28	2.2	11.51	3	11.55	11.45	-0.8	779	-0.11%
2022/12/27	1.1	11.71	2	11.70	11.70	-0.9	782	-0.11%
2022/12/26	1	11.55	4	11.60	11.55	-3	795	-0.38%
2022/12/23	1.2	11.47	0.2	11.57	11.60	1	802	0.13%
2022/12/22	6.1	11.80	0	12.00	11.75	6.1	800	0.76%
2022/12/21	0	0.00	4	11.68	11.65	-4	814	-0.49%
2022/12/20	1.5	11.70	4	11.81	11.55	-2.5	821	-0.31%
2022/12/19	0.2	11.99	1	11.90	11.80	-0.8	830	-0.10%
2022/12/16	1.3	12.10	9	12.11	12.00	-7.7	828	-0.93%
2022/12/15	2	12.40	0	0.00	12.40	2	820	0.25%
2022/12/14	24	12.48	4	12.54	12.50	20	822	2.43%
2022/12/13	1.2	12.40	14	12.39	12.35	-12.8	820	-1.56%
2022/12/12	3	12.40	7	12.31	12.35	-4	820	-0.49%
2022/12/09	1.2	12.47	7	12.53	12.45	-5.8	818	-0.70%
2022/12/08	0	12.48	9.3	12.50	12.50	-9.3	816	-1.14%
2022/12/07	2	12.53	2	12.75	12.40	0	811	0.00%
2022/12/06	3.1	12.80	2	13.00	12.65	1.1	802	0.13%
2022/12/05	0	13.00	4.2	13.11	13.05	-4.2	795	-0.53%
2022/12/02	7.1	13.14	2.1	13.13	13.05	5	802	0.62%
2022/12/01	20	13.10	16.1	13.06	13.10	4	799	0.49%
2022/11/30	3	12.90	0	0.00	12.90	3	794	0.38%
2022/11/29	2	12.50	2	12.55	12.50	0	783	0.00%
2022/11/28	1.2	12.42	0	0.00	12.40	1.2	773	0.15%
2022/11/25	2	12.55	5	12.59	12.55	-3	780	-0.38%
2022/11/24	3	12.40	9	12.46	12.50	-6	785	-0.76%
2022/11/23	0	0.00	20	12.31	12.30	-20	786	-2.54%
2022/11/22	11.1	12.41	18	12.32	12.30	-6.9	792	-0.87%
2022/11/21	3	12.55	1	12.65	12.50	2	806	0.25%
2022/11/18	4	12.56	9.1	12.56	12.60	-5.1	806	-0.63%
2022/11/17	11	12.69	10	12.62	12.60	1	798	0.13%
2022/11/16	22	12.62	2	12.75	12.50	20	789	2.53%
2022/11/15	15	12.74	14	12.80	12.80	1	785	0.13%
2022/11/14	14.1	12.49	21	12.60	12.60	-7	764	-0.91%
2022/11/11	3	12.38	2.9	12.43	12.45	0.1	762	0.02%
2022/11/10	26.2	12.15	20	12.18	12.25	6.2	756	0.82%
2022/11/09	5	12.10	1	12.10	12.10	4	763	0.52%
2022/11/08	8	12.19	19.2	12.17	12.10	-11.2	787	-1.42%
2022/11/07	5.1	11.99	13	12.07	12.15	-7.9	783	-1.01%
2022/11/04	3.1	11.88	2	11.95	11.95	1.1	783	0.14%
2022/11/03	21	11.71	9.3	11.80	11.85	11.7	778	1.50%
2022/11/02	19	11.67	13.1	11.68	11.70	5.9	761	0.78%
2022/11/01	3.1	11.10	5.2	11.06	11.10	-2.1	731	-0.29%
2022/10/31	0.5	10.92	2	10.80	10.80	-1.5	729	-0.21%
2022/10/28	0.1	10.80	1	10.75	10.70	-0.9	735	-0.12%
2022/10/27	2	10.95	2.5	10.82	10.95	-0.5	736	-0.07%
2022/10/26	4	10.71	1.2	10.72	10.70	2.8	740	0.37%
2022/10/25	0	0.00	0.1	11.00	10.80	-0.1	742	-0.01%
2022/10/24	0	0.00	2	10.80	10.80	-2	744	-0.27%
2022/10/21	6.1	10.67	19	10.70	10.65	-12.9	747	-1.72%
2022/10/20	1.2	10.73	1	10.85	10.85	0.2	744	0.02%
2022/10/19	1	11.00	1	11.20	11.05	0	745	0.00%
2022/10/18	4	11.05	5	11.04	11.20	-1	747	-0.13%
2022/10/17	4.5	10.74	6	10.82	11.00	-1.5	751	-0.20%
2022/10/14	3.1	10.99	9	11.02	11.05	-5.9	756	-0.78%
2022/10/13	7.8	10.82	6	10.80	10.50	1.8	762	0.24%
2022/10/12	3.1	11.27	0.1	11.30	11.25	3	739	0.41%
2022/10/11	8.2	11.37	6	11.46	11.35	2.2	741	0.30%
2022/10/07	0	0.00	1	11.90	11.90	-1	729	-0.14%
2022/10/06	1	11.80	3.1	11.90	11.80	-2.1	731	-0.29%
2022/10/05	6.6	11.84	2.2	12.04	11.75	4.4	732	0.60%
2022/10/04	0.1	11.90	1	11.70	11.80	-0.9	730	-0.13%
2022/10/03	11.1	11.51	19	11.46	11.45	-8	730	-1.09%
2022/09/30	10	11.52	12	11.60	11.70	-2	724	-0.28%
2022/09/29	1	11.65	4.1	11.80	11.65	-3.1	728	-0.43%
2022/09/28	3.4	11.61	4.1	11.57	11.45	-0.7	733	-0.10%
2022/09/27	0.2	11.96	4.1	11.80	11.90	-3.9	734	-0.54%
2022/09/26	7.5	11.88	3	11.80	11.80	4.5	738	0.61%
2022/09/23	4.2	12.46	3	12.40	12.45	1.2	751	0.16%
2022/09/22	0	12.50	1	12.60	12.55	-1	769	-0.13%
2022/09/21	2	12.63	3	12.72	12.55	-1	770	-0.13%
2022/09/20	1.2	12.80	14	12.83	12.75	-12.8	770	-1.66%
2022/09/19	0	0.00	5	12.80	12.75	-5	780	-0.64%
2022/09/16	1.1	12.95	0	0.00	12.90	1.1	783	0.14%
2022/09/15	0.1	13.05	2	13.08	13.10	-2	800	-0.24%
2022/09/14	0.2	13.00	2	12.80	13.00	-1.9	817	-0.23%
2022/09/13	5.1	13.10	12	13.12	13.15	-6.9	826	-0.83%
2022/09/12	7	12.97	2	12.90	13.00	5	852	0.59%
2022/09/08	7	12.54	25	12.64	12.65	-18	860	-2.09%
2022/09/07	7	12.46	2	12.48	12.45	5	859	0.58%
2022/09/06	10	12.63	13.4	12.61	12.60	-3.4	860	-0.39%
2022/09/05	7.1	12.77	2.1	13.00	12.70	5	857	0.58%
2022/09/02	0	0.00	9	13.10	13.10	-9	857	-1.05%
2022/09/01	4	13.21	4	13.28	13.20	0	861	0.00%
2022/08/31	3	13.47	6	13.50	13.50	-3	855	-0.35%
2022/08/30	5	13.26	2	13.30	13.40	3	850	0.35%
2022/08/29	2.1	13.14	4	13.16	13.15	-1.9	848	-0.22%
2022/08/26	4	13.62	4.1	13.65	13.65	-0.1	842	-0.01%
2022/08/25	3.1	13.35	14	13.35	13.35	-10.9	828	-1.32%
2022/08/24	4	13.13	10	13.18	13.15	-6	840	-0.71%
2022/08/23	5	12.99	7	13.03	13.00	-2	843	-0.24%
2022/08/22	22	13.23	20.1	13.26	13.15	2	848	0.23%
2022/08/19	1	13.35	17.8	13.32	13.35	-16.7	848	-1.97%
2022/08/18	16.3	12.96	17.3	13.01	13.05	-1	844	-0.12%
2022/08/17	33.1	13.21	5	13.15	13.10	28.1	837	3.35%
2022/08/16	6.4	13.23	27	13.27	13.30	-20.6	834	-2.47%
2022/08/15	11.1	13.07	12	12.95	13.15	-0.9	826	-0.11%
2022/08/12	8	12.61	10	12.65	12.65	-2	802	-0.25%
2022/08/11	18	12.61	10	12.64	12.60	8	813	0.98%
2022/08/10	0.1	12.32	0	0.00	12.25	0.1	818	0.02%
2022/08/09	7.1	12.30	4.1	12.38	12.35	3.1	834	0.37%
2022/08/08	1	12.25	16	12.40	12.40	-15	849	-1.77%
2022/08/05	7	12.35	1	12.25	12.40	6	853	0.70%
2022/08/04	4	11.94	0	0.00	12.05	4	861	0.47%
2022/08/03	4.1	12.15	5	12.20	12.15	-0.9	863	-0.10%
2022/08/02	12.5	12.26	0.1	12.30	12.25	12.4	874	1.42%
2022/08/01	0	0.00	1	12.70	12.70	-1	889	-0.11%
2022/07/29	2	12.63	2	12.65	12.60	0	889	0.00%
2022/07/28	2	12.57	1	12.65	12.55	1	893	0.11%
2022/07/27	0.4	12.88	9	12.47	12.70	-8.6	891	-0.97%
2022/07/26	1.3	12.44	16	12.44	12.45	-14.7	889	-1.66%
2022/07/25	0	0.00	1	12.65	12.65	-1	891	-0.11%
2022/07/22	1	12.80	12	12.75	12.80	-11	900	-1.22%
2022/07/21	3	12.60	1	12.51	12.70	2	942	0.21%
2022/07/20	9	12.50	22	12.45	12.40	-13	949	-1.37%
2022/07/19	1.1	12.35	1.1	12.40	12.35	0	973	0.00%
2022/07/18	1	12.25	10	12.28	12.30	-9	978	-0.92%
2022/07/15	4.1	12.04	9.1	12.07	12.05	-5.1	976	-0.52%
2022/07/14	3	11.73	7.1	11.89	12.05	-4.1	993	-0.41%
2022/07/13	2	11.83	15	11.83	11.90	-13	1,002	-1.30%
2022/07/12	12.8	11.51	5	11.49	11.35	7.8	1,012	0.77%
2022/07/11	4	11.90	2	11.85	11.90	2	1,016	0.20%
2022/07/08	1	11.85	11	11.94	11.95	-10	1,029	-0.97%
2022/07/07	0.1	11.50	9.1	11.63	11.70	-9	1,033	-0.87%
2022/07/06	9.2	11.69	5.2	11.95	11.30	4	1,042	0.38%
2022/07/05	7.1	11.76	9	11.84	11.90	-1.9	1,061	-0.18%
2022/07/04	18	11.67	16	11.83	11.55	2	1,056	0.19%
2022/07/01	11.6	11.91	31.1	11.86	11.60	-19.4	1,080	-1.80%
2022/06/30	9.6	12.32	20	12.29	12.20	-10.4	1,061	-0.98%
2022/06/29	5.2	12.81	2	12.83	12.80	3.2	1,051	0.30%
2022/06/28	15.1	13.04	2	13.03	12.95	13.1	1,056	1.24%
2022/06/27	2.1	13.25	29	13.23	13.25	-26.9	1,070	-2.52%
2022/06/24	14	12.87	15	13.02	12.85	-1	1,070	-0.09%
2022/06/23	5	12.59	39	12.71	12.70	-34	1,073	-3.17%
2022/06/22	22.2	12.83	18	12.68	12.65	4.2	1,065	0.39%
2022/06/21	2	13.28	10	13.12	13.35	-8	1,056	-0.76%
2022/06/20	12.3	13.08	13	13.00	12.70	-0.7	1,058	-0.06%
2022/06/17	6	13.56	11	13.61	13.60	-5	1,042	-0.48%
2022/06/16	11.1	14.16	7	13.90	13.80	4.1	1,042	0.39%
2022/06/15	1	14.20	5	14.35	14.30	-4	1,052	-0.38%
2022/06/14	106	14.00	16	14.10	14.15	90	1,075	8.37%	大買/
2022/06/13	5	14.35	4	14.31	14.30	1	1,082	0.09%
2022/06/10	1	14.70	2	14.75	14.75	-1	1,088	-0.09%
2022/06/09	7	14.66	6	14.73	14.70	1	1,104	0.09%
2022/06/08	4	14.62	3	14.62	14.60	1	1,127	0.09%
2022/06/07	1	14.65	0	0.00	14.60	1	1,148	0.09%
2022/06/06	1.1	14.63	4	14.68	14.60	-2.9	1,175	-0.24%
2022/06/02	12.1	14.85	11	14.81	14.80	1.1	1,232	0.09%
2022/06/01	18	15.11	22	15.08	15.10	-4	1,304	-0.31%
2022/05/31	4	14.78	2.1	14.81	14.80	1.9	1,328	0.15%
2022/05/30	2	14.65	9	14.77	14.70	-7	1,339	-0.52%
2022/05/27	6	14.55	29	14.69	14.55	-23	1,345	-1.71%
2022/05/26	1.1	14.46	7	14.71	14.45	-5.9	1,358	-0.43%
2022/05/25	1	14.55	2	14.45	14.60	-1	1,381	-0.07%
2022/05/24	6	14.33	4	14.46	14.25	2	1,430	0.14%
2022/05/23	2	14.55	7	14.64	14.55	-5	1,443	-0.35%
2022/05/20	30.1	14.55	2	14.55	14.55	28.1	1,496	1.88%
2022/05/19	10	14.59	6	14.41	14.65	4	1,518	0.26%
2022/05/18	11	14.46	3.5	14.51	14.45	7.5	1,605	0.47%
2022/05/17	1	14.15	10	14.25	14.35	-9	1,667	-0.54%
2022/05/16	2	13.95	5	14.09	13.90	-3	1,727	-0.17%
2022/05/13	2	13.75	7	13.75	13.70	-5	1,752	-0.29%
2022/05/12	7.1	13.59	12	13.66	13.50	-4.9	1,773	-0.28%
2022/05/11	3	13.85	4	13.83	13.75	-1	1,787	-0.06%
2022/05/10	5	13.60	4	13.90	14.05	1	1,817	0.06%
2022/05/09	6.3	13.97	4	13.95	13.90	2.3	1,846	0.12%
2022/05/06	5	14.48	3	14.50	14.50	2	1,851	0.11%
2022/05/05	4	15.05	8	15.01	14.90	-4	1,864	-0.21%
2022/05/04	5	14.83	4	14.94	14.80	1	1,883	0.05%
2022/05/03	8	14.68	10	14.75	14.80	-2	1,916	-0.10%
2022/04/29	6.2	14.97	12	14.94	14.80	-5.8	1,947	-0.30%
2022/04/28	11	14.57	13	14.55	14.75	-2	2,025	-0.10%
2022/04/27	28.1	13.93	23	14.11	14.30	5.1	2,058	0.25%
2022/04/26	22.7	14.91	12.2	14.90	14.85	10.4	2,139	0.49%
2022/04/25	20.2	14.97	8	14.98	14.95	12.2	2,270	0.54%
2022/04/22	3	15.65	19	15.64	15.60	-16	2,451	-0.65%
2022/04/21	8.3	15.96	11.2	15.99	15.90	-2.9	2,485	-0.12%
2022/04/20	15.1	15.95	13.2	15.94	15.85	1.9	2,498	0.07%
2022/04/19	8	15.73	20	15.73	15.75	-12	2,511	-0.48%
2022/04/18	13	15.30	5	15.20	15.35	8	2,544	0.32%
2022/04/15	13	15.54	13.1	15.56	15.50	-0.1	2,550	0.00%
2022/04/14	9	15.73	5.1	15.67	15.70	3.9	2,612	0.15%
2022/04/13	4	15.74	11.1	15.78	15.95	-7.1	2,635	-0.27%
2022/04/12	20	15.43	13	15.45	15.45	7	2,668	0.26%
2022/04/11	28.5	15.68	10	15.84	15.55	18.5	2,728	0.68%
2022/04/08	2.3	15.97	0	0.00	16.00	2.3	2,745	0.08%
2022/04/07	27.1	15.91	31	15.91	15.75	-3.9	2,837	-0.14%
2022/04/06	8	16.23	13	16.21	16.25	-5	2,881	-0.17%
2022/04/01	8.2	16.42	20	16.42	16.50	-11.9	3,134	-0.38%
2022/03/31	16	16.79	1	16.80	16.70	15	3,750	0.40%
2022/03/30	4.1	16.92	9	17.03	16.90	-5	3,977	-0.12%
2022/03/29	7	16.76	5.2	16.92	16.80	1.8	4,013	0.05%
2022/03/28	9	16.62	10	16.70	16.85	-1	4,045	-0.02%
2022/03/25	11	16.88	11	16.97	16.85	0	4,159	0.00%
2022/03/24	4.3	16.91	9.1	16.99	17.00	-4.8	4,166	-0.11%
2022/03/23	10	17.17	16	17.19	17.15	-6	4,212	-0.14%
2022/03/22	3.1	16.98	7	17.07	17.10	-4	4,344	-0.09%
2022/03/21	13	17.04	12	17.08	16.95	1	4,357	0.02%
2022/03/18	6	16.85	7	16.92	16.90	-1	4,403	-0.02%
2022/03/17	26	16.69	22	16.74	16.75	4	4,419	0.09%
2022/03/16	17.2	16.19	10	16.21	16.20	7.2	4,426	0.16%
2022/03/15	10	16.30	8	16.40	16.20	2	4,464	0.05%
2022/03/14	4	16.68	30	16.74	16.70	-26	4,478	-0.58%
2022/03/11	12.1	16.68	8	16.60	16.60	4.1	4,481	0.09%
2022/03/10	7	16.59	19.5	16.52	16.60	-12.5	4,487	-0.28%
2022/03/09	15	15.98	17	15.91	16.10	-2	4,494	-0.04%
2022/03/08	56	15.95	23	16.05	15.70	33	4,536	0.73%
2022/03/07	99.6	16.43	18.3	16.36	16.30	81.4	4,532	1.80%
2022/03/04	52.3	17.22	11	17.27	17.20	41.3	4,621	0.89%
2022/03/03	9.1	17.52	4.3	17.60	17.50	4.8	4,672	0.10%
2022/03/02	24	17.42	15	17.47	17.55	9	4,737	0.19%
2022/03/01	6	17.61	15	17.68	17.60	-9	4,776	-0.19%
2022/02/25	41.3	17.27	10	17.41	17.25	31.3	4,795	0.65%
2022/02/24	27.1	17.47	7	17.24	17.15	20.1	4,875	0.41%
2022/02/23	12	17.97	18	17.94	17.95	-6	4,958	-0.12%
2022/02/22	34	17.91	23.5	17.86	17.85	10.5	5,165	0.20%
2022/02/21	48	18.39	32	18.38	18.45	16	5,768	0.28%
2022/02/18	60.1	18.57	56.3	18.60	18.65	3.8	5,789	0.07%
2022/02/17	16.3	18.48	108	18.58	18.30	-91.7	5,786	-1.58%	大賣/
2022/02/16	23	18.29	39.6	18.34	18.20	-16.6	5,828	-0.28%
2022/02/15	15	17.73	6	17.76	17.50	9	5,810	0.15%
2022/02/14	21.2	17.69	14	17.74	17.85	7.2	5,839	0.12%
2022/02/11	9	18.26	13	18.18	18.20	-4	5,859	-0.07%
2022/02/10	32.3	18.38	32.1	18.21	18.25	0.2	5,874	0.00%
2022/02/09	5	18.28	32.5	18.27	18.35	-27.5	5,874	-0.47%
2022/02/08	22	17.95	10	18.01	17.95	12	5,872	0.20%
2022/02/07	13	17.45	19.1	17.37	17.70	-6.1	5,942	-0.10%
2022/01/26	16	17.02	3.1	17.06	16.95	12.9	6,051	0.21%
2022/01/25	15.1	17.16	3	17.13	16.95	12.1	6,090	0.20%
2022/01/24	6	17.38	20.5	17.31	17.40	-14.5	6,111	-0.24%
2022/01/21	59.3	17.86	26	17.91	17.60	33.3	6,102	0.55%
2022/01/20	20.1	18.44	31	18.45	18.50	-10.9	6,051	-0.18%
2022/01/19	34.3	18.47	46.1	18.50	18.30	-11.8	6,029	-0.20%
2022/01/18	139	18.52	159.1	18.54	18.30	-20.1	5,923	-0.34%	大買/大賣/
2022/01/17	60.1	18.58	160.2	18.45	18.70	-100.1	5,792	-1.73%	大賣/
2022/01/14	56.3	16.89	29	16.94	17.00	27.3	5,604	0.49%
2022/01/13	29.1	17.24	9	17.36	17.25	20.1	5,622	0.36%
2022/01/12	18.1	17.33	39	17.31	17.25	-21	5,638	-0.37%
2022/01/11	34	17.49	13	17.39	17.45	21	5,636	0.37%
2022/01/10	22.2	17.58	19.5	17.53	17.60	2.8	5,612	0.05%
2022/01/07	132.7	17.69	40.1	17.68	17.55	92.7	5,626	1.65%	大買/
2022/01/06	45.2	18.01	42	18.01	18.05	3.2	5,613	0.06%
2022/01/05	26.7	18.13	23.2	18.17	18.10	3.6	5,620	0.06%
2022/01/04	75.1	18.28	128.1	18.33	18.20	-53	5,612	-0.94%	大賣/
2022/01/03	47.3	18.69	14	18.59	18.55	33.3	5,556	0.60%
2021/12/30	67.4	18.76	115	18.72	18.85	-47.6	5,564	-0.86%	大賣/
2021/12/29	59.3	19.07	40.1	19.10	18.95	19.2	5,495	0.35%
2021/12/28	241.5	19.55	129	19.41	19.05	112.5	5,477	2.05%	大買/大賣/鉅額交易
2021/12/27	581.1	20.22	461.7	20.21	20.10	119.4	5,271	2.27%	大買/大賣/鉅額交易
2021/12/24	108	19.20	248.1	19.19	19.50	-140.1	4,698	-2.98%	大買/大賣/鉅額交易
2021/12/23	25	18.57	58	18.66	18.55	-33	4,500	-0.73%
2021/12/22	50	18.52	61.1	18.67	18.50	-11.1	4,578	-0.24%
2021/12/21	75.7	18.51	74.4	18.70	18.35	1.3	4,566	0.03%
2021/12/20	15	18.24	33.2	18.25	18.20	-18.2	4,484	-0.41%
2021/12/17	39.2	18.47	41	18.43	18.40	-1.8	4,499	-0.04%
2021/12/16	52	18.61	146.5	18.54	18.65	-94.5	4,483	-2.11%	大賣/
2021/12/15	10	17.88	18.1	18.00	18.05	-8.1	4,418	-0.18%
2021/12/14	60.4	17.86	16	17.78	17.70	44.4	4,420	1.00%
2021/12/13	14.2	18.35	38	18.40	18.30	-23.9	4,403	-0.54%
2021/12/10	21	18.17	29	18.30	18.30	-8	4,402	-0.18%
2021/12/09	19	18.38	45.8	18.43	18.25	-26.8	4,429	-0.60%
2021/12/08	33.4	18.16	50	18.17	18.15	-16.6	4,410	-0.38%
2021/12/07	22.4	18.18	34.1	18.22	18.30	-11.8	4,432	-0.27%
2021/12/06	43.1	18.17	38	18.20	18.20	5.1	4,482	0.11%
2021/12/03	11	18.39	31	18.45	18.45	-20	4,514	-0.44%
2021/12/02	100.4	18.44	84	18.36	18.10	16.4	4,569	0.36%
2021/12/01	19	18.16	74	18.51	18.65	-55	4,629	-1.19%
2021/11/30	182.6	18.45	98.3	18.44	18.30	84.3	4,779	1.76%	大買/
2021/11/29	81.3	17.41	155.2	17.46	17.75	-74	4,816	-1.54%	大賣/
2021/11/26	81.8	17.72	86.7	17.77	17.55	-4.9	4,833	-0.10%
2021/11/25	47.1	18.39	44.3	18.33	18.25	2.9	4,814	0.06%
2021/11/24	41.6	18.58	29	18.54	18.65	12.6	4,837	0.26%
2021/11/23	121	18.69	95.5	18.66	18.50	25.5	4,990	0.51%	大買/
2021/11/22	87	19.27	87.6	19.28	19.25	-0.6	4,963	-0.01%
2021/11/19	363.9	19.48	177.2	19.45	19.10	186.7	4,922	3.79%	大買/大賣/鉅額交易
2021/11/18	459.6	19.67	451.1	19.82	19.50	8.5	4,768	0.18%	大買/大賣/
2021/11/17	65.1	18.50	32.2	18.52	18.45	32.9	4,203	0.78%
2021/11/16	114.5	18.54	54.1	18.54	18.50	60.4	4,242	1.42%	大買/
2021/11/15	141.3	18.47	202.2	18.48	18.45	-60.9	4,265	-1.43%	大買/大賣/
2021/11/12	60	17.96	30.3	17.96	17.75	29.7	4,365	0.68%
2021/11/11	37.1	17.97	90.4	17.99	18.05	-53.3	4,444	-1.20%
2021/11/10	34	17.59	44.3	17.63	17.65	-10.3	4,554	-0.23%
2021/11/09	16.4	17.72	29.4	17.72	17.80	-13	4,636	-0.28%
2021/11/08	34.1	17.51	24.4	17.62	17.45	9.7	4,694	0.21%
2021/11/05	38	17.48	1	17.50	17.50	37	4,867	0.76%
2021/11/04	67.2	17.75	36.5	17.80	17.65	30.7	5,098	0.60%
2021/11/03	97.3	17.88	85	17.78	17.70	12.3	5,344	0.23%
2021/11/02	103.2	17.43	18	17.22	17.10	85.2	5,804	1.47%	大買/
2021/11/01	22.1	17.61	32	17.47	17.55	-9.9	6,775	-0.15%
2021/10/29	26.4	17.20	14	17.30	17.10	12.4	7,122	0.17%
2021/10/28	38.5	17.34	37	17.33	17.30	1.5	7,346	0.02%
2021/10/27	24.7	17.25	47	17.26	17.35	-22.3	7,952	-0.28%
2021/10/26	34.9	17.31	54	17.28	17.20	-19.1	8,418	-0.23%
2021/10/25	15	17.03	28.7	17.13	17.30	-13.7	8,588	-0.16%
2021/10/22	35	17.17	47	17.18	17.15	-12	8,823	-0.14%
2021/10/21	45	17.12	56	17.12	16.90	-10.9	8,988	-0.12%
2021/10/20	83.6	17.01	77	16.81	16.70	6.6	9,091	0.07%
2021/10/19	39	17.08	38.6	17.10	17.00	0.4	9,235	0.00%
2021/10/18	14.2	16.80	18	16.87	16.95	-3.8	9,591	-0.04%
2021/10/15	60	16.82	46.2	16.77	16.85	13.8	9,853	0.14%
2021/10/14	30.2	16.45	51.9	16.36	16.55	-21.7	10,201	-0.21%
2021/10/13	54.1	15.94	16	16.00	15.75	38.1	10,355	0.37%
2021/10/12	35	16.34	26	16.42	16.40	9	10,875	0.08%
2021/10/08	23.6	16.75	29	16.70	16.55	-5.4	11,732	-0.05%
2021/10/07	33.5	16.86	32.5	16.69	16.85	1	13,238	0.01%
2021/10/06	45.3	16.18	27	16.37	16.00	18.3	13,944	0.13%
2021/10/05	24	16.32	41.5	16.00	16.55	-17.5	14,739	-0.12%
2021/10/04	32	16.03	78.2	16.19	15.85	-46.2	16,647	-0.28%
2021/10/01	24.5	16.54	23.1	16.50	16.50	1.4	17,409	0.01%
2021/09/30	29.2	17.02	43.4	17.07	17.15	-14.2	17,904	-0.08%
2021/09/29	121.3	16.94	80	16.89	16.85	41.3	18,505	0.22%	大買/
2021/09/28	24.5	17.88	16	18.00	17.90	8.5	18,610	0.05%
2021/09/27	26	18.34	39.1	18.38	18.25	-13.1	18,681	-0.07%
2021/09/24	39.2	17.99	31	17.99	17.95	8.2	18,799	0.04%
2021/09/23	24.7	17.83	34	17.99	17.80	-9.3	18,957	-0.05%
2021/09/22	48.4	17.80	22	17.94	17.60	26.4	19,074	0.14%
2021/09/17	30.3	18.48	47.5	18.49	18.65	-17.2	19,179	-0.09%
2021/09/16	83.3	18.49	95	18.44	18.35	-11.7	19,495	-0.06%
2021/09/15	38.2	18.64	22.2	18.63	18.70	16	20,014	0.08%
2021/09/14	48.4	18.94	38.2	18.97	18.75	10.2	20,235	0.05%
2021/09/13	71.1	19.45	15	19.44	19.30	56.1	20,369	0.28%
2021/09/10	36	19.41	37.3	19.43	19.50	-1.3	20,591	-0.01%
2021/09/09	32.2	19.40	37.4	19.43	19.40	-5.2	21,040	-0.02%
2021/09/08	25.1	19.31	32.6	19.31	19.15	-7.5	21,106	-0.04%
2021/09/07	46.1	19.57	117.6	19.61	19.80	-71.6	21,095	-0.34%	大賣/
2021/09/06	91.3	20.30	66.4	20.43	19.90	25	21,078	0.12%
2021/09/03	114.4	20.57	86.2	20.55	20.75	28.2	21,047	0.13%	大買/
2021/09/02	243.1	20.59	204.4	20.39	20.00	38.7	21,276	0.18%	大買/大賣/
2021/09/01	69.5	20.58	71.3	20.66	21.05	-1.8	21,158	-0.01%
2021/08/31	24	20.05	36.5	20.10	20.15	-12.5	21,088	-0.06%
2021/08/30	40.1	19.76	115.2	19.76	19.95	-75.1	21,169	-0.35%	大賣/
2021/08/27	203	19.95	109.3	19.98	19.55	93.8	21,136	0.44%	大買/大賣/
2021/08/26	68.5	19.48	37	19.42	19.60	31.5	21,049	0.15%
2021/08/25	56.2	19.23	78.1	19.29	19.20	-21.9	21,058	-0.10%
2021/08/24	53.3	18.82	38	18.76	18.60	15.3	21,077	0.07%
2021/08/23	114.4	18.92	71.9	18.91	18.90	42.5	21,120	0.20%	大買/
2021/08/20	42	18.20	61.1	18.12	18.00	-19.1	21,130	-0.09%
2021/08/19	87.7	18.56	121.1	18.52	18.00	-33.4	21,096	-0.16%	大賣/
2021/08/18	152.1	18.40	192.2	18.36	19.30	-40.1	21,212	-0.19%	大買/大賣/
2021/08/17	89	19.00	88.8	18.87	18.30	0.1	21,097	0.00%
2021/08/16	87.7	19.55	176.5	19.54	19.25	-88.9	21,026	-0.42%	大賣/
2021/08/13	102.2	20.43	95.3	20.27	19.85	6.9	20,888	0.03%	大買/
2021/08/12	124.3	20.84	73.9	20.78	20.65	50.5	20,811	0.24%	大買/
2021/08/11	99.4	21.46	156.8	21.53	20.80	-57.4	20,782	-0.28%	大賣/
2021/08/10	187.2	22.38	272.9	22.40	21.95	-85.8	20,676	-0.41%	大買/大賣/
2021/08/09	323.4	23.82	392	23.72	23.00	-68.7	20,524	-0.33%	大買/大賣/
2021/08/06	600.3	24.06	466	24.04	24.10	134.4	20,378	0.66%	大買/大賣/鉅額交易
2021/08/05	1,303.7	24.52	1,181.7	24.62	25.10	122	20,009	0.61%	大買/大賣/鉅額交易
2021/08/04	334	23.31	270.4	23.31	23.25	63.6	19,211	0.33%	大買/大賣/
2021/08/03	184.9	22.80	294	22.86	22.90	-109.1	18,999	-0.57%	大買/大賣/鉅額交易
2021/08/02	846.4	22.87	669.1	23.02	22.80	177.3	18,859	0.94%	大買/大賣/鉅額交易
2021/07/30	334.6	21.92	301.1	22.14	22.20	33.5	18,468	0.18%	大買/大賣/
2021/07/29	154.3	20.62	81.4	20.82	21.15	73	18,201	0.40%	大買/
2021/07/28	86.9	19.98	268.1	20.25	20.40	-181.2	18,105	-1.00%	大賣/鉅額交易
2021/07/27	176.3	21.68	117	21.61	21.20	59.3	18,316	0.32%	大買/大賣/
2021/07/26	94.3	22.12	131.2	22.21	22.10	-37	18,320	-0.20%	大賣/
2021/07/23	173.2	22.07	168.1	21.99	21.85	5.1	18,349	0.03%	大買/大賣/
2021/07/22	294.6	22.42	354.7	22.35	22.00	-60.1	18,486	-0.32%	大買/大賣/
2021/07/21	238.5	22.27	249.1	22.08	21.75	-10.6	18,327	-0.06%	大買/大賣/
2021/07/20	235	22.30	274.9	22.20	21.95	-39.9	18,385	-0.22%	大買/大賣/
2021/07/19	164.6	21.94	219.8	22.00	22.30	-55.2	18,488	-0.30%	大買/大賣/
2021/07/16	520.6	22.11	480.2	22.08	21.75	40.4	19,265	0.21%	大買/大賣/
2021/07/15	607.3	21.45	744	21.47	21.30	-136.8	19,377	-0.71%	大買/大賣/鉅額交易
2021/07/14	1,709.6	24.71	1,221	24.41	23.40	488.5	18,818	2.60%	大買/大賣/鉅額交易
2021/07/13	838.4	25.45	657.7	25.67	26.00	180.6	17,686	1.02%	大買/大賣/鉅額交易
2021/07/12	605.3	23.03	614	23.26	23.65	-8.8	17,034	-0.05%	大買/大賣/
2021/07/09	1,198.2	20.92	970.6	20.88	21.50	227.5	16,245	1.40%	大買/大賣/鉅額交易
2021/07/08	253.4	20.34	481.2	20.50	21.00	-227.8	14,448	-1.58%	大買/大賣/鉅額交易
2021/07/07	497.7	19.37	324	19.34	19.10	173.7	13,828	1.26%	大買/大賣/鉅額交易
2021/07/06	509.4	19.07	334.7	19.13	19.50	174.7	13,772	1.27%	大買/大賣/鉅額交易
2021/07/05	92.2	18.45	101	18.41	18.60	-8.8	13,548	-0.06%	大賣/
2021/07/02	35	17.99	103.1	18.02	17.95	-68.1	13,461	-0.51%	大賣/
2021/07/01	85.6	18.03	79.2	18.07	18.00	6.4	13,521	0.05%
2021/06/30	81.2	18.41	142	18.35	18.70	-60.8	13,709	-0.44%	大賣/
2021/06/29	84.9	18.37	97	18.34	18.15	-12.1	13,944	-0.09%
2021/06/28	103.1	18.49	131	18.57	18.65	-28	13,952	-0.20%	大買/大賣/
2021/06/25	378.5	18.58	214.2	18.62	18.50	164.3	13,831	1.19%	大買/大賣/鉅額交易
2021/06/24	365.4	18.42	276.3	18.42	18.70	89.1	13,575	0.66%	大買/大賣/
2021/06/23	55.9	17.37	129.3	17.29	17.60	-73.4	13,054	-0.56%	大賣/
2021/06/22	127.8	17.24	51	17.16	17.00	76.8	13,076	0.59%	大買/
2021/06/21	96.1	17.28	130.8	17.37	17.45	-34.7	13,040	-0.27%	大賣/
2021/06/18	341.7	17.09	211.5	17.08	17.05	130.2	12,844	1.01%	大買/大賣/鉅額交易
2021/06/17	20	16.22	70.1	16.18	16.45	-50.1	12,402	-0.40%
2021/06/16	17	15.99	15	16.02	15.85	2	12,513	0.02%
2021/06/15	22	16.10	16	16.13	16.20	6	12,660	0.05%
2021/06/11	22	16.31	60	16.35	16.20	-38	12,629	-0.30%
2021/06/10	275.4	16.67	192	16.70	16.55	83.4	12,661	0.66%	大買/大賣/
2021/06/09	17	16.04	15	16.16	15.85	2	12,246	0.02%
2021/06/08	11	15.80	17	15.97	15.90	-6	12,179	-0.05%
2021/06/07	44	16.04	45.2	15.95	15.75	-1.2	12,167	-0.01%
2021/06/04	26	15.85	13	15.96	15.80	13	12,044	0.11%
2021/06/03	5	15.83	31.1	16.00	15.90	-26.1	12,048	-0.22%
2021/06/02	63	15.73	70.1	15.62	15.60	-7.1	11,991	-0.06%
2021/06/01	48.4	15.92	54	15.89	16.00	-5.6	12,012	-0.05%
2021/05/31	70	15.28	60	15.36	15.30	10	11,964	0.08%
2021/05/28	23.2	15.10	36	15.07	15.05	-12.9	11,988	-0.11%
2021/05/27	11	14.47	9	14.56	14.55	2	11,976	0.02%
2021/05/26	78.1	14.92	44	14.90	14.70	34.1	12,054	0.28%
2021/05/25	117	14.42	21	14.45	14.55	96	11,987	0.80%	大買/
2021/05/24	9	13.70	15.1	13.50	13.85	-6.1	12,001	-0.05%
2021/05/21	15	13.62	12	13.56	13.55	3	12,046	0.02%
2021/05/20	12	13.53	15.2	13.44	13.30	-3.2	12,154	-0.03%
2021/05/19	18	13.50	18	13.56	13.70	0	12,228	0.00%
2021/05/18	24.2	12.91	27	13.09	13.35	-2.8	12,283	-0.02%
2021/05/17	13.1	12.34	115	12.35	12.25	-102	12,288	-0.83%	大賣/鉅額交易
2021/05/14	59	14.13	41.1	13.87	13.60	17.9	12,220	0.15%
2021/05/13	189	13.90	177.1	13.72	14.20	11.9	12,038	0.10%	大買/大賣/
2021/05/12	41.3	14.23	82.2	14.20	13.60	-40.9	11,886	-0.34%
2021/05/11	60.1	15.27	95.3	15.22	14.85	-35.2	11,702	-0.30%
2021/05/10	42.3	16.37	44	16.40	16.25	-1.7	11,609	-0.01%
2021/05/07	128.1	16.83	154.1	16.72	16.95	-26	11,620	-0.22%	大買/大賣/
2021/05/06	56.3	16.44	46.2	16.14	16.05	10.1	11,413	0.09%
2021/05/05	30.3	16.45	53.1	16.38	16.00	-22.8	11,232	-0.20%
2021/05/04	170.3	17.23	150.3	17.04	16.30	20.1	11,190	0.18%	大買/大賣/
2021/05/03	77.1	17.51	112.9	17.42	17.00	-35.8	10,815	-0.33%	大賣/
2021/04/29	112.2	18.70	102.1	18.82	18.60	10.1	10,650	0.09%	大買/大賣/
2021/04/28	92.4	19.02	198.6	19.15	19.20	-106.2	10,672	-0.99%	大賣/鉅額交易
2021/04/27	78.6	18.99	108.8	19.00	18.90	-30.2	10,473	-0.29%	大賣/
2021/04/26	149.3	19.15	101.6	19.34	18.90	47.7	10,328	0.46%	大買/大賣/
2021/04/23	291.5	19.01	114.7	19.02	18.70	176.7	10,046	1.76%	大買/大賣/鉅額交易
2021/04/22	522.6	19.65	200.9	19.35	19.20	321.7	9,620	3.34%	大買/大賣/鉅額交易
2021/04/21	275.5	18.05	116.2	18.34	18.55	159.3	8,852	1.80%	大買/大賣/鉅額交易
2021/04/20	73.1	16.32	134.5	16.47	16.90	-61.4	8,317	-0.74%	大賣/
2021/04/19	213.2	16.14	245.3	16.06	15.95	-32.1	8,089	-0.40%	大買/大賣/
2021/04/16	46.1	15.25	73	15.17	15.15	-26.9	7,763	-0.35%
2021/04/15	21	14.78	26	14.75	14.75	-5	7,704	-0.06%
2021/04/14	54	14.60	82	14.65	14.65	-28	7,702	-0.36%
2021/04/13	138.3	15.63	132	15.56	15.05	6.3	7,736	0.08%	大買/大賣/
2021/04/12	422.1	15.90	314.5	15.91	16.05	107.6	7,628	1.41%	大買/大賣/鉅額交易
2021/04/09	139.6	15.41	91.1	15.46	15.75	48.5	7,261	0.67%	大買/
2021/04/08	47.2	14.76	60	14.79	14.80	-12.9	6,995	-0.18%
2021/04/07	90	14.49	85	14.54	14.70	5	6,996	0.07%
2021/04/06	306.4	14.72	234	14.48	14.55	72.4	6,988	1.04%	大買/大賣/
2021/04/01	227.1	14.53	142.3	14.42	14.75	84.8	7,059	1.20%	大買/大賣/
2021/03/31	72	14.10	48	14.08	14.05	24	6,855	0.35%
2021/03/30	5.1	13.94	16	13.91	13.95	-10.9	6,896	-0.16%
2021/03/29	11	13.86	15	13.87	13.80	-4	7,313	-0.05%
2021/03/26	16.2	13.68	13	13.65	13.65	3.2	7,349	0.04%
2021/03/25	110	14.03	111.1	13.86	13.70	-1.1	7,503	-0.01%	大買/大賣/
2021/03/24	46	13.89	40	13.82	14.00	6	7,266	0.08%
2021/03/23	2	13.48	39	13.69	13.40	-37	7,145	-0.52%
2021/03/22	10	13.71	12	13.67	13.70	-2	7,123	-0.03%
2021/03/19	62.1	13.67	55.1	13.70	13.65	7	7,106	0.10%
2021/03/18	56	13.66	105	13.40	13.75	-49	6,924	-0.71%	大賣/
2021/03/17	11	13.20	6	13.28	13.15	5	6,838	0.07%
2021/03/16	56	13.34	25	13.33	13.30	31	6,909	0.45%
2021/03/15	3.1	13.02	4	12.98	13.00	-0.9	6,878	-0.01%
2021/03/12	53	13.00	1	13.05	13.00	52	6,987	0.74%
2021/03/11	0.1	13.00	0	0.00	13.10	0.1	7,326	0.00%
2021/03/10	6.1	12.91	1	12.90	12.85	5.1	7,599	0.07%
2021/03/09	4	12.76	10	12.88	12.85	-6	7,751	-0.08%
2021/03/08	16.1	13.11	126.2	12.88	12.90	-110.2	8,290	-1.33%	大賣/鉅額交易
2021/03/05	74.1	13.07	102	13.05	13.05	-27.9	8,495	-0.33%	大賣/
2021/03/04	14	13.50	12	13.50	13.40	2	8,603	0.02%
2021/03/03	122.1	13.84	61.2	13.81	13.80	60.9	8,716	0.70%	大買/
2021/03/02	39	13.89	37	13.82	13.75	2	8,625	0.02%
2021/02/26	73.1	13.77	34	13.72	13.70	39.1	8,606	0.45%
2021/02/25	146	13.90	204.2	13.93	14.05	-58.2	8,624	-0.67%	大買/大賣/
2021/02/24	72	13.99	45	13.97	13.75	27	8,554	0.32%
2021/02/23	29	14.02	62	14.06	14.05	-33	8,562	-0.39%
2021/02/22	78	14.13	46	14.03	14.00	32	8,477	0.38%
2021/02/19	61.4	13.96	87	13.82	13.95	-25.6	8,356	-0.31%
2021/02/18	25	13.60	73.1	13.63	13.75	-48	8,348	-0.58%
2021/02/17	94	13.30	17	13.31	13.25	77	8,242	0.93%
2021/02/05	23.1	12.93	8	13.04	12.95	15.1	8,149	0.19%
2021/02/04	6	12.86	2	12.90	12.90	4	8,148	0.05%
2021/02/03	0	0.00	13	12.99	12.90	-13	8,314	-0.16%
2021/02/02	2	12.90	1	13.05	12.95	1	8,351	0.01%
2021/02/01	29	12.30	28	12.56	12.75	1	8,316	0.01%
2021/01/29	69	12.98	40.4	13.07	12.70	28.6	8,235	0.35%
2021/01/28	11.4	12.70	6	12.73	12.75	5.4	8,128	0.07%
2021/01/27	4	12.95	3	12.85	12.85	1	8,102	0.01%
2021/01/26	12.1	13.17	8	13.41	12.95	4.1	8,095	0.05%
2021/01/25	25	13.52	18	13.40	13.50	7	8,100	0.09%
2021/01/22	2	13.33	3	13.25	13.35	-1	8,082	-0.01%
2021/01/21	27	13.40	51	13.43	13.15	-24	8,115	-0.30%
2021/01/20	30	13.31	20	12.95	12.70	10	8,025	0.12%
2021/01/19	4	13.35	12	13.25	13.30	-8	8,060	-0.10%
2021/01/18	9	12.83	3	12.58	12.70	6	8,580	0.07%
2021/01/15	9	13.13	24.1	13.40	13.00	-15.1	8,975	-0.17%
2021/01/14	53	13.62	21	13.62	13.40	32	8,928	0.36%
2021/01/13	17	13.53	50	13.39	13.60	-33	8,715	-0.38%
2021/01/12	49	13.18	11	13.16	12.85	38	8,635	0.44%
2021/01/11	13	12.93	19.7	12.93	12.95	-6.7	8,580	-0.08%
2021/01/08	10.2	13.25	6.1	13.29	13.10	4.2	8,516	0.05%
2021/01/07	5	13.24	14.1	13.27	13.25	-9.1	8,497	-0.11%
2021/01/06	73	13.75	70.5	13.63	13.40	2.5	8,475	0.03%
2021/01/05	9	13.32	5.3	13.38	13.40	3.7	8,276	0.04%
2021/01/04	57	13.52	17	13.41	13.35	40	8,233	0.49%
2020/12/31	38	13.99	29	13.99	13.80	9	8,113	0.11%
2020/12/30	17	14.06	12.4	13.95	14.00	4.6	7,971	0.06%
2020/12/29	130.1	14.14	217.2	14.05	13.90	-87.1	7,829	-1.11%	大買/大賣/
2020/12/28	247.7	14.40	192	14.40	14.35	55.7	7,680	0.73%	大買/大賣/
2020/12/25	63.2	14.13	57	14.05	14.05	6.2	7,262	0.09%
2020/12/24	52	14.06	39.4	14.06	14.00	12.6	7,058	0.18%
2020/12/23	175.2	13.93	103	13.95	14.00	72.2	6,905	1.05%	大買/大賣/
2020/12/22	7	13.44	38	13.56	13.35	-31	6,455	-0.48%
2020/12/21	91.1	13.44	40	13.37	13.55	51.1	6,360	0.80%
2020/12/18	9	12.94	6	13.15	12.95	3	6,178	0.05%
2020/12/17	8	13.14	8	13.18	13.15	0	6,150	0.00%
2020/12/16	4	13.11	24	13.25	13.10	-20	6,160	-0.32%
2020/12/15	2	13.15	16	13.06	12.95	-14	6,137	-0.23%
2020/12/14	6	13.26	8.5	13.37	13.35	-2.5	6,107	-0.04%
2020/12/11	14	13.07	46	13.00	13.05	-32	6,051	-0.53%
2020/12/10	31.3	13.40	35.2	13.29	13.35	-3.9	5,947	-0.07%
2020/12/09	18.2	13.61	21	13.69	13.85	-2.8	5,851	-0.05%
2020/12/08	12	13.52	278	13.55	13.60	-266	5,759	-4.62%	大賣/鉅額交易
2020/12/07	146	14.02	93	13.91	13.70	53	5,644	0.94%	大買/
2020/12/04	235.3	13.70	138	13.73	13.60	97.3	5,293	1.84%	大買/大賣/
2020/12/03	185	13.26	72	13.29	13.10	113	5,020	2.25%	大買/鉅額交易
2020/12/02	257	13.74	166.1	13.63	13.60	90.9	4,891	1.86%	大買/大賣/
2020/12/01	87.1	12.75	47	12.76	13.05	40.1	4,359	0.92%
2020/11/30	45	12.31	66	12.38	12.45	-21	4,620	-0.45%
2020/11/27	97	11.89	86	11.84	11.85	11	4,411	0.25%
2020/11/26	2	11.55	35	11.56	11.60	-33	4,242	-0.78%
2020/11/25	11.1	11.49	5	11.57	11.45	6.1	4,204	0.15%
2020/11/24	16	11.65	19.2	11.67	11.55	-3.2	4,142	-0.08%
2020/11/23	17	11.48	47	11.47	11.45	-30	4,008	-0.75%
2020/11/20	37	11.25	13.2	11.33	11.25	23.8	3,912	0.61%
2020/11/19	0	0.00	4	11.18	11.15	-4	3,797	-0.11%
2020/11/18	1	11.05	7	11.09	11.10	-6	3,773	-0.16%
2020/11/17	30	11.31	46	11.20	11.10	-16	3,755	-0.42%
2020/11/16	0.1	10.90	5	11.05	11.00	-4.9	3,672	-0.13%
2020/11/13	0.5	10.80	27	10.90	10.90	-26.5	3,671	-0.72%
2020/11/12	11	10.90	3	10.83	10.85	8	3,673	0.22%
2020/11/11	42	11.16	8	11.20	11.20	34	3,692	0.92%
2020/11/10	26	11.11	13	10.96	11.15	13	3,583	0.36%
2020/11/09	2.1	10.70	11	10.70	10.70	-8.9	3,488	-0.26%
2020/11/06	3	10.65	26	10.63	10.55	-23	3,477	-0.66%
2020/11/05	1.3	10.54	9	10.52	10.55	-7.7	3,461	-0.22%
2020/11/04	0	0.00	10	10.70	10.65	-10	3,451	-0.29%
2020/11/03	9	10.72	5	10.79	10.65	4	3,438	0.12%
2020/11/02	5	10.50	4	10.43	10.40	1	3,410	0.03%
2020/10/30	23.4	10.81	61	10.90	10.70	-37.6	3,367	-1.12%
2020/10/29	79	10.98	8	10.89	11.15	71	3,308	2.15%
2020/10/28	20	11.31	56	11.35	11.00	-36	3,250	-1.11%
2020/10/27	87	11.29	68	11.38	11.30	19	3,152	0.60%
2020/10/26	343.2	11.61	284	11.74	11.65	59.2	3,011	1.96%	大買/大賣/
2020/10/23	178.2	11.00	129	10.99	10.90	49.2	2,411	2.04%	大買/大賣/
2020/10/22	3	10.20	2	10.25	10.25	1	1,972	0.05%
2020/10/21	3	10.25	0	0.00	10.25	3	1,977	0.15%
2020/10/20	5	10.25	1	10.15	10.15	4	1,979	0.20%
2020/10/19	1	10.10	0	0.00	10.00	1	1,975	0.05%
2020/10/16	3	9.99	1	9.97	9.96	2	1,962	0.10%
2020/10/15	5	10.04	1	10.05	10.05	4	1,969	0.20%
2020/10/14	2	10.00	1	10.15	10.05	1	1,945	0.05%
2020/10/13	1	10.00	0	0.00	10.10	1	1,944	0.05%
2020/10/12	6	10.12	0	0.00	10.00	6	1,947	0.31%
2020/10/06	0	0.00	1	9.98	10.00	-1	1,912	-0.05%
2020/10/05	1	9.93	1	9.90	9.97	0	1,933	0.00%
2020/09/29	0	0.00	1	9.81	9.79	-1	1,978	-0.05%
2020/09/28	2	10.10	1	9.66	10.00	1	1,983	0.05%
2020/09/25	7	9.46	3	9.65	9.42	4	1,965	0.20%
2020/09/24	6	9.86	3	9.75	9.74	3	2,015	0.15%
2020/09/23	2	10.15	0	0.00	10.15	2	2,000	0.10%
2020/09/22	1	10.35	1	10.30	10.25	0	2,001	0.00%
2020/09/21	3	10.58	3	10.55	10.50	0	1,989	0.00%
2020/09/18	0	0.00	2	10.30	10.40	-2	1,947	-0.10%
2020/09/17	1	10.25	0	0.00	10.30	1	1,934	0.05%
2020/09/14	1	10.20	3	10.22	10.15	-2	1,924	-0.10%
2020/09/11	6	10.15	1	10.10	10.15	5	1,925	0.26%
2020/09/10	6	10.29	5	10.30	10.25	1	1,936	0.05%
2020/09/09	5	10.10	1	10.15	10.25	4	1,946	0.21%
2020/09/08	0	0.00	3	10.25	10.15	-3	1,942	-0.15%
2020/09/07	1	10.35	0	0.00	10.35	1	1,924	0.05%
2020/09/04	14	10.49	10	10.41	10.50	4	1,976	0.20%
2020/09/03	18	10.57	24	10.58	10.65	-6	1,933	-0.31%
2020/09/01	1	9.97	0	0.00	9.95	1	1,476	0.07%
2020/08/31	0	0.00	12	9.94	9.96	-12	1,476	-0.81%
2020/08/28	1	9.97	1	9.99	9.97	0	1,473	0.00%
2020/08/27	5	9.88	1	9.95	10.00	4	1,472	0.27%
2020/08/26	3	9.89	1	9.93	9.89	2	1,466	0.14%
2020/08/21	0	0.00	3	9.46	9.50	-3	1,542	-0.19%
2020/08/20	5	9.30	0	0.00	9.32	5	1,620	0.31%
2020/08/19	1	9.94	0	0.00	9.87	1	1,586	0.06%
2020/08/17	6	10.05	1	10.00	10.05	5	1,568	0.32%
2020/08/14	2	10.05	2	10.02	9.91	0	1,498	0.00%
2020/08/13	0	0.00	1	9.64	9.59	-1	1,433	-0.07%
2020/08/11	2	9.62	0	0.00	9.54	2	1,429	0.14%
2020/08/07	1	9.70	0	0.00	9.62	1	1,445	0.07%
2020/08/05	1	9.85	0	0.00	9.84	1	1,469	0.07%
2020/08/03	1	9.67	0	0.00	9.57	1	1,472	0.07%
2020/07/31	2	9.66	1	9.80	9.67	1	1,486	0.07%
2020/07/28	8	9.64	5	9.41	9.33	3	1,602	0.19%
2020/07/27	0	0.00	2	9.70	9.56	-2	1,686	-0.12%
2020/07/24	2	9.99	0	0.00	9.86	2	1,701	0.12%
2020/07/23	11	10.15	0	0.00	9.99	11	1,829	0.60%
2020/07/22	10	9.95	12	10.00	10.05	-2	1,832	-0.11%
2020/07/17	2	9.82	0	0.00	9.71	2	1,793	0.11%
2020/07/16	1	9.96	0	0.00	9.88	1	1,791	0.06%
2020/07/14	1	9.95	1	10.00	9.93	0	1,805	0.00%
2020/07/10	2	9.93	0	0.00	9.91	2	1,881	0.11%
2020/07/09	1	10.15	1	10.40	10.10	0	1,862	0.00%
2020/07/08	3	10.32	3	10.43	10.30	0	1,842	0.00%
2020/07/07	3	10.37	0	0.00	10.20	3	1,829	0.16%
2020/07/06	6	10.38	1	10.45	10.40	5	1,834	0.27%
2020/07/03	4	10.28	11	10.24	10.30	-7	1,869	-0.37%
2020/07/02	0	0.00	1	10.05	10.05	-1	1,812	-0.06%
2020/07/01	1	9.95	7	9.99	9.93	-6	1,819	-0.33%
2020/06/29	2	9.78	0	0.00	9.79	2	1,819	0.11%
2020/06/24	0	0.00	10	9.98	9.93	-10	1,819	-0.55%
2020/06/22	0	0.00	13	10.00	9.97	-13	1,833	-0.71%
2020/06/19	1	10.00	5	10.00	9.97	-4	1,843	-0.22%
2020/06/18	5	10.00	0	0.00	10.00	5	1,840	0.27%
2020/06/17	15	10.05	10	10.10	9.99	5	1,837	0.27%
2020/06/16	2	9.83	0	0.00	10.05	2	1,839	0.11%
2020/06/15	2	9.66	0	0.00	9.70	2	1,855	0.11%
2020/06/12	1	9.66	0	0.00	9.73	1	1,880	0.05%
2020/06/11	3	10.13	3	10.00	9.81	0	1,896	0.00%
2020/06/10	3	10.07	2	10.05	10.00	1	1,825	0.05%
2020/06/09	4	10.06	2	10.10	10.05	2	1,874	0.11%
2020/06/08	8	10.27	5	10.24	10.10	3	1,916	0.16%
2020/06/05	1	10.05	0	0.00	10.00	1	1,875	0.05%
2020/06/04	21	10.05	40	9.97	9.97	-19	1,879	-1.01%
2020/06/03	20	10.05	0	0.00	10.05	20	1,893	1.06%
2020/06/01	7	9.96	2	10.03	10.00	5	1,882	0.27%
2020/05/29	6	9.98	4	9.92	9.95	2	1,860	0.11%
2020/05/28	5	10.24	6	10.23	9.96	-1	1,866	-0.05%
2020/05/27	9	10.34	18.1	10.13	10.40	-9.1	1,833	-0.50%
2020/05/26	5	9.55	0	0.00	9.54	5	1,763	0.28%
2020/05/25	1	9.39	0	0.00	9.44	1	1,774	0.06%
2020/05/22	5	9.57	0	0.00	9.47	5	1,784	0.28%
2020/05/20	2	9.74	0	0.00	9.72	2	1,790	0.11%
2020/05/19	0	0.00	5	9.76	9.70	-5	1,789	-0.28%
2020/05/18	0	0.00	4	9.85	9.69	-4	1,789	-0.22%
2020/05/15	0	0.00	3	9.94	9.90	-3	1,836	-0.16%
2020/05/14	10	10.05	5	10.10	10.15	5	1,835	0.27%
2020/05/13	1	10.05	0	0.00	10.20	1	1,827	0.05%
2020/05/12	15	10.13	0	0.00	10.15	15	1,814	0.83%
2020/05/11	1	10.25	1	10.25	10.25	0	1,806	0.00%
2020/05/07	0	0.00	10	10.34	10.40	-10	1,791	-0.56%
2020/05/06	6	10.38	3	10.55	10.30	3	1,781	0.17%
2020/05/05	5	10.52	0	0.00	10.35	5	1,755	0.28%
2020/05/04	6	10.24	2	10.20	10.25	4	1,726	0.23%
2020/04/30	19	10.64	19	10.55	10.50	0	1,713	0.00%
2020/04/29	6	10.18	1	10.20	10.20	5	1,641	0.30%
2020/04/28	38	10.21	11	10.34	10.30	27	1,635	1.65%
2020/04/27	6	9.68	11	9.50	9.97	-5	1,537	-0.33%
2020/04/24	2	9.14	0	0.00	9.15	2	1,588	0.13%
2020/04/21	5	9.11	0	0.00	9.11	5	1,696	0.29%
2020/04/20	0	0.00	3	9.42	9.40	-3	1,687	-0.18%
2020/04/17	2	9.50	2	9.76	9.50	0	1,692	0.00%
2020/04/16	5	9.53	5	9.52	9.53	0	1,676	0.00%
2020/04/15	6	9.62	1	9.70	9.66	5	1,670	0.30%
2020/04/14	1	9.11	0	0.00	9.24	1	1,608	0.06%
2020/04/13	0	0.00	3	9.10	9.08	-3	1,622	-0.18%
2020/04/10	0	0.00	2	9.05	9.11	-2	1,636	-0.12%
2020/04/08	3	9.09	0	0.00	9.05	3	1,692	0.18%
2020/04/06	5	8.23	2	8.18	8.17	3	1,631	0.18%
2020/03/27	0	0.00	1	7.83	7.94	-1	1,743	-0.06%
2020/03/25	0	0.00	14	7.74	7.74	-14	1,755	-0.80%
2020/03/24	7	7.13	0	0.00	7.20	7	1,779	0.39%
2020/03/23	7	6.85	0	0.00	6.84	7	1,877	0.37%
2020/03/19	3	6.52	1	6.60	6.52	2	2,059	0.10%
2020/03/16	1	8.21	0	0.00	7.73	1	2,086	0.05%
2020/03/13	6	7.99	0	0.00	8.19	6	2,120	0.28%
2020/03/12	4	8.97	0	0.00	8.87	4	2,083	0.19%
2020/03/03	2	10.45	4	10.56	10.45	-2	2,300	-0.09%
2020/03/02	0	0.00	2	10.10	10.20	-2	2,326	-0.09%
2020/02/17	2	10.85	0	0.00	10.90	2	2,833	0.07%
2020/02/12	0	0.00	1	10.95	10.95	-1	2,819	-0.04%
2020/02/07	2	11.05	0	0.00	11.00	2	2,828	0.07%
2020/02/03	0	0.00	2	10.40	10.45	-2	2,767	-0.07%
2020/01/31	1	11.10	0	0.00	11.05	1	2,749	0.04%
2020/01/30	0	0.00	1	11.00	11.00	-1	2,723	-0.04%
2020/01/20	13	12.27	11	12.16	12.05	2	2,678	0.07%
2020/01/17	1	11.85	0	0.00	11.90	1	2,569	0.04%
2020/01/16	0	0.00	3	11.92	11.75	-3	2,549	-0.12%
2020/01/13	2	11.40	1	11.45	11.40	1	2,433	0.04%
2020/01/10	0	0.00	2	11.23	11.25	-2	2,437	-0.08%
2020/01/09	1	11.20	0	0.00	11.25	1	2,433	0.04%
2020/01/08	1	11.00	4	11.15	11.05	-3	2,443	-0.12%
2020/01/07	2	11.13	0	0.00	11.05	2	2,424	0.08%
2020/01/03	5	11.42	0	0.00	11.35	5	2,382	0.21%
2020/01/02	7	11.78	0	0.00	11.75	7	2,340	0.30%
2019/12/31	4	11.78	4	11.65	11.65	0	2,289	0.00%
2019/12/30	0	0.00	31	11.68	11.70	-31	2,278	-1.36%
2019/12/26	1	12.00	0	0.00	11.80	1	2,248	0.04%
2019/12/25	5	12.10	10	12.00	11.85	-5	2,227	-0.22%
2019/12/24	9	11.75	3	11.65	11.65	6	2,163	0.28%
2019/12/20	0	0.00	4	11.90	11.90	-4	2,111	-0.19%
2019/12/18	1	12.35	23	12.10	12.25	-22	2,062	-1.07%
2019/12/17	1	12.00	11	11.85	12.00	-10	1,958	-0.51%
2019/12/16	2	11.55	0	0.00	11.65	2	1,778	0.11%
2019/12/13	0	0.00	1	11.70	11.40	-1	1,753	-0.06%
2019/12/12	5	11.60	0	0.00	11.70	5	1,717	0.29%
2019/12/11	5	11.64	0	0.00	11.65	5	1,687	0.30%
2019/12/10	0.4	11.45	3	11.45	11.45	-2.6	1,639	-0.16%
2019/12/09	0	0.00	1	11.25	11.20	-1	1,584	-0.06%
2019/12/05	0	0.00	2	11.20	11.15	-2	1,553	-0.13%
2019/12/04	0	0.00	3	11.17	11.30	-3	1,534	-0.20%
2019/12/03	23	10.92	3	11.05	10.90	20	1,491	1.34%
2019/11/29	12.1	11.23	6	11.30	11.00	6.1	1,451	0.42%
2019/11/28	17	11.09	5	11.30	11.15	12	1,348	0.89%
2019/11/27	8	11.08	0	0.00	11.05	8	1,280	0.62%
2019/11/26	18	10.95	11	11.02	11.10	7	1,232	0.57%
2019/11/25	5	10.45	0	0.00	10.50	5	1,044	0.48%
2019/11/22	5	10.60	0	0.00	10.40	5	1,025	0.49%
2019/11/19	3	10.40	10	10.57	10.40	-7	877	-0.80%
2019/11/18	7	9.95	0	0.00	10.60	7	786	0.89%
2019/11/11	0	0.00	1	9.49	9.44	-1	605	-0.17%
2019/11/05	1	9.44	0	0.00	9.58	1	586	0.17%
2019/10/24	0	0.00	2	9.31	9.39	-2	724	-0.28%
2019/09/19	0	0.00	7	9.60	9.60	-7	1,193	-0.59%
2019/09/09	0	0.00	3	9.70	9.67	-3	1,219	-0.25%
2019/09/03	2	9.55	0	0.00	9.54	2	1,200	0.17%
2019/09/02	10	9.63	0	0.00	9.63	10	1,200	0.83%
2019/08/23	0	0.00	5	9.54	9.57	-5	1,186	-0.42%
2019/08/01	1	10.20	0	0.00	10.20	1	1,229	0.08%
2019/07/30	0	0.00	15	10.45	10.50	-15	1,233	-1.22%
2019/07/26	1	10.55	0	0.00	10.55	1	1,170	0.09%
2019/07/25	0	0.00	10	10.40	10.30	-10	1,121	-0.89%
2019/07/19	0	0.00	28	10.30	10.35	-28	1,004	-2.79%
2019/07/18	0	0.00	1	10.25	10.20	-1	992	-0.10%
2019/07/16	26	10.46	5	10.55	10.50	21	990	2.12%
2019/07/15	34	10.23	33	9.81	10.30	1	897	0.11%
2019/07/11	33	9.83	17	9.77	9.87	16	995	1.61%
2019/07/09	7	9.23	0	0.00	9.22	7	916	0.76%
2019/07/08	1	9.31	0	0.00	9.30	1	917	0.11%
2019/05/29	0	0.00	1	9.50	9.58	-1	1,080	-0.09%
2019/05/20	4	9.74	0	0.00	9.62	4	1,133	0.35%
2019/05/14	0	0.00	1	10.30	10.45	-1	1,275	-0.08%
2019/05/10	1	10.95	0	0.00	10.95	1	1,266	0.08%
2019/04/22	0	0.00	1	11.80	11.65	-1	1,287	-0.08%
2019/04/17	1	11.65	0	0.00	11.65	1	1,278	0.08%
2019/04/12	2	11.25	0	0.00	11.15	2	1,166	0.17%
2019/04/09	0	0.00	11	11.22	11.30	-11	1,142	-0.96%
2019/04/02	0	0.00	15	11.00	11.00	-15	1,184	-1.27%
2019/03/28	2	10.75	0	0.00	10.70	2	1,206	0.17%
2019/03/15	0	0.00	2	11.20	11.20	-2	1,232	-0.16%
2019/03/14	5	11.10	0	0.00	11.10	5	1,236	0.40%
2019/03/13	5	11.20	0	0.00	11.20	5	1,253	0.40%
2019/03/11	2	11.25	0	0.00	11.20	2	1,282	0.16%
2019/03/08	2	11.30	0	0.00	11.30	2	1,344	0.15%
2019/03/07	4	11.43	0	0.00	11.40	4	1,383	0.29%
2019/02/25	0	0.00	1	11.90	11.70	-1	1,416	-0.07%
2019/02/22	2	11.90	0	0.00	11.80	2	1,439	0.14%
2019/02/21	2	11.55	0	0.00	11.80	2	1,428	0.14%
2019/02/18	0	0.00	3	11.72	11.65	-3	1,441	-0.21%
2019/02/15	9	11.87	0	0.00	11.70	9	1,440	0.62%
2019/02/14	3	12.00	2	12.10	12.00	1	1,424	0.07%
2019/02/11	0	0.00	2	11.03	10.90	-2	1,294	-0.15%
2019/01/22	1	11.20	0	0.00	11.20	1	1,471	0.07%
2019/01/16	0	0.00	1	11.00	11.15	-1	1,516	-0.07%
2019/01/08	2	10.95	0	0.00	10.80	2	1,476	0.14%
2019/01/03	1	10.70	0	0.00	10.60	1	1,522	0.07%
2019/01/02	2	10.85	0	0.00	10.80	2	1,528	0.13%
2018/12/24	0	0.00	1	10.75	10.80	-1	1,493	-0.07%
2018/12/14	0	0.00	5	10.65	10.70	-5	1,465	-0.34%
2018/12/06	2	10.30	0	0.00	10.30	2	1,461	0.14%
2018/12/04	3	11.00	0	0.00	10.90	3	1,482	0.20%
2018/12/03	1	10.90	0	0.00	11.05	1	1,515	0.07%
2018/11/28	0	0.00	2	10.53	10.55	-2	1,501	-0.13%
2018/11/27	1	10.25	0	0.00	10.35	1	1,501	0.07%
2018/11/23	1	10.30	0	0.00	10.20	1	1,504	0.07%
2018/11/21	0	0.00	1	10.60	10.50	-1	1,559	-0.06%
2018/11/16	0	0.00	1	10.60	10.40	-1	1,604	-0.06%
2018/11/13	1	10.25	1	10.35	10.35	0	1,630	0.00%
2018/11/06	1	10.30	2	10.30	10.25	-1	1,710	-0.06%
2018/11/05	0	0.00	2	10.60	10.45	-2	1,702	-0.12%
2018/11/02	2	10.80	0	0.00	10.65	2	1,686	0.12%
2018/10/23	2	10.40	0	0.00	10.40	2	1,711	0.12%
2018/10/19	1	10.50	0	0.00	10.45	1	1,957	0.05%
2018/10/18	0	0.00	1	10.90	10.70	-1	1,984	-0.05%
2018/10/15	1	10.65	0	0.00	10.75	1	2,024	0.05%
2018/10/11	0	0.00	1	10.40	10.40	-1	2,004	-0.05%
2018/09/28	0	0.00	0	13.65	12.35	0	2,413	0.00%
2018/09/27	0	0.00	0	12.50	12.45	0	2,436	0.00%
2018/09/14	0	0.00	4	12.35	12.60	-4	2,808	-0.14%
2018/09/11	5	12.34	0	0.00	12.45	5	2,821	0.18%
2018/09/10	1	12.60	0	0.00	12.30	1	2,823	0.04%
2018/09/07	1	12.90	0	0.00	12.60	1	2,799	0.04%
2018/08/16	0	0.00	1	12.50	12.70	-1	3,802	-0.03%
2018/08/14	1	12.65	1	12.85	12.90	0	3,853	0.00%
2018/08/13	0	0.00	1	13.10	12.70	-1	3,995	-0.03%
2018/08/08	0	0.00	5	13.75	13.75	-5	4,233	-0.12%
2018/08/07	5	13.90	1	13.95	13.80	4	4,374	0.09%
2018/08/02	2	13.55	0	0.00	13.45	2	4,554	0.04%
2018/07/30	4	13.73	0	0.00	13.65	4	4,710	0.08%
2018/07/27	1	14.05	0	0.00	14.00	1	4,692	0.02%
2018/07/26	0	0.00	1	14.75	14.75	-1	4,562	-0.02%
2018/07/18	0	0.00	1	14.65	14.60	-1	4,431	-0.02%
2018/07/17	1	14.75	0	0.00	14.75	1	4,432	0.02%
2018/07/16	9	14.96	26	14.98	14.85	-17	4,414	-0.39%
2018/07/13	26	14.90	0	0.00	15.00	26	4,300	0.60%
2018/07/12	0	0.00	1	14.50	14.55	-1	4,116	-0.02%
2018/07/11	0	0.00	2	14.43	14.15	-2	4,094	-0.05%
2018/07/10	15	14.32	15	14.30	14.25	0	4,072	0.00%
2018/07/09	0	0.00	1	14.05	14.30	-1	4,065	-0.02%
2018/07/06	1	13.95	0	0.00	14.05	1	4,026	0.02%
2018/07/03	1	15.00	5	14.88	14.55	-4	4,026	-0.10%
2018/07/02	4	14.76	2	15.15	14.75	2	3,914	0.05%
2018/06/22	2	14.05	0	0.00	14.00	2	3,887	0.05%
2018/06/19	2	14.38	0	0.00	14.30	2	3,904	0.05%
2018/06/14	0	0.00	1	14.90	14.65	-1	3,948	-0.03%
2018/06/13	5	14.80	2	14.85	14.75	3	4,218	0.07%
2018/06/11	1	15.10	21	15.00	15.05	-20	4,283	-0.47%
2018/06/08	1	15.30	1	15.55	15.20	0	4,315	0.00%
2018/06/07	7	15.46	3	15.57	15.25	4	4,481	0.09%
2018/06/06	0	0.00	2	15.08	15.10	-2	4,337	-0.05%
2018/06/05	10	14.60	1	14.75	14.60	9	4,274	0.21%
2018/06/01	1	14.65	1	14.65	14.55	0	4,327	0.00%
2018/05/30	1	14.90	5	15.10	14.90	-4	4,279	-0.09%
2018/05/29	20	15.28	3	15.27	15.15	17	4,204	0.40%
2018/05/28	0	0.00	8	14.86	14.95	-8	3,982	-0.20%
2018/05/25	7	14.85	1	14.90	14.60	6	3,927	0.15%
2018/05/23	0	0.00	3	14.28	14.30	-3	3,775	-0.08%
2018/05/22	2	14.38	0	0.00	14.25	2	3,928	0.05%
2018/05/21	5	14.45	133	14.44	14.40	-128	3,924	-3.26%	大賣/鉅額交易
2018/05/18	0	0.00	2	14.10	14.10	-2	3,784	-0.05%
2018/05/17	100	14.80	14	14.15	14.15	86	3,821	2.25%
2018/05/16	102	14.29	54	14.30	14.40	48	3,738	1.28%	大買/
2018/05/15	2	14.05	0	0.00	13.95	2	3,581	0.06%
2018/05/11	3	14.33	0	0.00	14.00	3	3,410	0.09%
2018/05/08	0	0.00	2	13.85	13.60	-2	3,343	-0.06%
2018/05/07	3	13.58	1	13.20	13.85	2	3,269	0.06%
2018/04/30	2	12.80	2	13.10	13.10	0	3,261	0.00%
2018/04/27	1	12.40	0	0.00	12.40	1	3,231	0.03%
2018/04/13	0	0.00	2	14.10	14.00	-2	3,520	-0.06%
2018/04/12	2	13.95	0	0.00	13.95	2	3,670	0.05%
2018/04/10	1	14.00	0	0.00	14.00	1	3,726	0.03%
2018/03/30	0	0.00	1	14.60	14.35	-1	3,827	-0.03%
2018/03/29	1	14.55	0	0.00	14.45	1	4,068	0.02%
2018/03/27	0	0.00	17	14.85	14.80	-17	4,039	-0.42%
2018/03/23	0	0.00	1	13.85	13.85	-1	3,986	-0.03%
2018/03/20	0	0.00	1	14.65	14.65	-1	3,994	-0.03%
2018/03/19	1	15.10	0	0.00	14.90	1	3,996	0.03%
2018/03/14	2	14.80	0	0.00	14.85	2	3,681	0.05%
2018/03/13	2	14.78	0	0.00	14.80	2	3,651	0.05%
2018/03/05	3	13.80	0	0.00	13.70	3	3,593	0.08%
2018/02/27	1	14.10	1	14.35	14.05	0	3,779	0.00%
2018/02/22	11	13.83	10	14.21	14.15	1	3,995	0.03%
2018/02/06	4	13.55	0	0.00	12.80	4	4,548	0.09%
2018/02/05	5	14.00	0	0.00	14.20	5	4,563	0.11%
2018/01/31	5	14.37	0	0.00	14.30	5	5,329	0.09%
2018/01/24	0	0.00	1	15.00	15.05	-1	8,330	-0.01%
2018/01/23	0	0.00	1	14.85	14.80	-1	8,798	-0.01%
2018/01/18	2	14.95	0	0.00	14.85	2	9,399	0.02%
2018/01/17	0	0.00	1	15.10	15.00	-1	9,616	-0.01%
2018/01/10	5	14.80	0	0.00	14.75	5	10,051	0.05%
2018/01/09	0	0.00	12	14.97	15.00	-12	10,047	-0.12%
2018/01/08	0	0.00	16	15.77	15.40	-16	10,005	-0.16%
2018/01/04	0	0.00	5	16.35	16.35	-5	10,003	-0.05%
2018/01/03	0	0.00	2	16.33	16.25	-2	10,019	-0.02%