和益 (1709)-臺銀-臺中券商分點個股進出

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

和益

(1709)

可現股當沖

股價
21.80
漲跌
▼0.10
漲幅
-0.46%
成交量
456張
產業
上市化學類股
202人加入追蹤

立即追蹤
本地時間:13:30

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

和益 (1709)籌碼相關－臺銀-臺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

臺銀-臺中券商分點個股進出
臺銀-臺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
2024/11/21	1.1	21.81	0	0.00	21.80	1.1	1,559	0.07%
2024/11/20	0.1	22.10	0	0.00	21.90	0.1	1,641	0.01%
2024/11/19	0	0.00	4	22.15	22.15	-4	1,669	-0.24%
2024/11/18	2.1	21.90	0	0.00	21.95	2.1	1,684	0.12%
2024/11/14	1	21.75	0	0.00	21.80	1	1,693	0.06%
2024/11/12	0.2	22.10	0	0.00	22.00	0.2	1,708	0.01%
2024/11/11	15.2	22.10	0	0.00	22.15	15.2	1,708	0.89%
2024/11/07	2	23.00	0	0.00	23.15	2	1,743	0.11%
2024/11/06	0.1	22.70	0	0.00	22.75	0.1	1,761	0.00%
2024/11/01	1	22.75	0	0.00	22.70	1	1,897	0.05%
2024/10/30	1	22.65	0	0.00	22.60	1	1,919	0.05%
2024/10/29	2	22.60	0	0.00	22.60	2	1,940	0.10%
2024/10/25	0	0.00	2	22.85	23.05	-2	1,973	-0.10%
2024/10/21	0	0.00	1	22.90	22.95	-1	2,422	-0.04%
2024/10/18	1	23.05	0	0.00	23.00	1	3,153	0.03%
2024/10/14	1	22.80	0	0.00	22.80	1	3,905	0.03%
2024/10/11	11	23.10	0.1	23.10	22.95	10.9	3,907	0.28%
2024/10/09	1	23.70	40.3	23.75	23.65	-39.3	3,897	-1.01%
2024/10/08	1	23.85	0	0.00	24.00	1	3,895	0.03%
2024/10/07	1	23.95	9	23.99	24.00	-8	3,954	-0.20%
2024/10/04	4	24.10	1	24.70	24.10	3	3,986	0.08%
2024/09/30	0	0.00	0	25.00	24.65	0	4,052	0.00%
2024/09/27	0	0.00	10.1	24.93	25.20	-10.1	4,061	-0.25%
2024/09/26	2	24.33	0	0.00	24.25	2	4,088	0.05%
2024/09/25	1	25.00	5	24.85	24.75	-4	4,126	-0.10%
2024/09/24	1	24.50	2	24.80	24.60	-1	4,159	-0.02%
2024/09/23	15	24.87	11	25.01	24.80	4	4,651	0.09%
2024/09/20	45	24.98	4	24.93	24.95	41	4,866	0.84%
2024/09/19	0	0.00	2	24.15	24.25	-2	4,778	-0.04%
2024/09/18	4	24.60	6	24.46	24.15	-2	4,777	-0.04%
2024/09/16	0	24.40	4	24.25	24.30	-4	4,757	-0.08%
2024/09/13	0	23.85	13	24.07	23.75	-13	4,718	-0.28%
2024/09/12	16.5	23.82	0	0.00	23.85	16.5	4,702	0.35%
2024/09/11	5	23.90	3.1	24.12	24.05	2	4,668	0.04%
2024/09/06	0.1	23.20	1	23.20	23.20	-1	4,558	-0.02%
2024/09/05	0	0.00	20	22.99	22.85	-20	4,554	-0.44%
2024/09/04	11	22.38	0	0.00	22.35	11	4,550	0.24%
2024/09/03	0	0.00	1	23.35	23.25	-1	4,526	-0.02%
2024/09/02	0	0.00	6	23.48	23.65	-6	4,523	-0.13%
2024/08/30	20	23.50	17	23.61	23.50	3	4,513	0.07%
2024/08/29	6	23.50	10	23.68	23.60	-4	4,505	-0.09%
2024/08/28	0	0.00	20	23.35	23.35	-20	4,493	-0.45%
2024/08/27	1	23.35	1	23.70	23.25	0	4,488	0.00%
2024/08/26	8	24.12	1	24.05	24.00	7	4,476	0.16%
2024/08/22	0	0.00	2	24.60	24.05	-2	4,431	-0.05%
2024/08/19	5	22.95	7	23.00	22.95	-2	4,318	-0.05%
2024/08/15	1	23.35	2	23.30	23.20	-1	4,298	-0.02%
2024/08/14	1	23.00	1	23.00	23.00	0	4,286	0.00%
2024/08/13	2	22.70	0	0.00	22.90	2	4,272	0.05%
2024/08/12	1	23.05	1	23.40	22.90	0	4,276	0.00%
2024/08/09	8	22.93	8	23.01	22.85	0	4,262	0.00%
2024/08/08	0	0.00	1	23.15	23.20	-1	4,210	-0.02%
2024/08/07	8	23.20	2	23.20	23.25	6	4,194	0.14%
2024/08/06	9	21.15	4	21.40	22.05	5	4,171	0.12%
2024/08/05	24	21.56	16	21.56	21.55	8	4,135	0.19%
2024/08/02	1	23.80	0	0.00	23.75	1	4,069	0.02%
2024/08/01	2	24.30	2	24.30	24.30	0	4,045	0.00%
2024/07/30	0.1	24.20	4	24.18	24.25	-4	3,994	-0.10%
2024/07/29	6.1	24.17	1	24.15	23.80	5.1	3,976	0.13%
2024/07/26	1.1	24.10	0	0.00	24.20	1.1	3,933	0.03%
2024/07/23	11.1	24.76	24	24.65	24.55	-12.9	3,902	-0.33%
2024/07/22	20.2	26.12	8	25.72	25.00	12.2	3,783	0.32%
2024/07/19	46.5	26.48	31.3	26.91	26.55	15.3	3,508	0.43%
2024/07/18	20	25.50	17	25.47	25.75	3	2,773	0.11%
2024/07/17	18	24.83	79	25.10	25.30	-61	2,326	-2.62%
2024/07/15	1	23.20	2	23.20	23.15	-1	1,997	-0.05%
2024/07/12	1	23.00	3.9	23.06	23.10	-2.9	1,980	-0.15%
2024/07/11	2	22.70	5	22.86	22.80	-3	1,970	-0.15%
2024/07/09	11	22.65	4	22.70	22.55	7	1,946	0.36%
2024/07/08	5	24.10	35	24.32	23.90	-30	1,873	-1.60%
2024/07/05	43	24.22	63	24.18	24.05	-20	1,825	-1.10%
2024/07/04	6	23.75	1	23.85	23.90	5	1,771	0.28%
2024/07/03	0	0.00	1	23.55	23.55	-1	1,732	-0.06%
2024/07/02	65	24.19	4	23.95	23.75	61	1,698	3.59%
2024/07/01	0	0.00	1	23.80	23.60	-1	1,604	-0.06%
2024/06/28	1.1	23.32	0	0.00	23.50	1.1	1,530	0.07%
2024/06/27	33.1	24.25	38	24.25	23.95	-4.9	1,447	-0.34%
2024/06/26	2	23.48	59.4	23.10	23.50	-57.4	915	-6.27%
2024/06/25	2	21.70	24	21.61	21.40	-22	614	-3.58%
2024/06/24	9	21.43	2	21.80	21.35	7	566	1.24%
2024/06/21	1	21.35	6	21.20	21.45	-5	540	-0.93%
2024/06/19	0	0.00	0.5	20.85	20.70	-0.5	508	-0.10%
2024/06/14	5	20.60	0	0.00	20.55	5	523	0.96%
2024/06/13	2	20.70	30	20.70	20.65	-28	525	-5.33%
2024/06/11	0	0.00	2.8	20.84	20.70	-2.8	536	-0.52%
2024/06/06	2	20.25	0	0.00	20.20	2	548	0.36%
2024/06/04	0	0.00	8	20.58	20.60	-8	552	-1.45%
2024/06/03	21	20.53	7	20.56	20.65	14	558	2.51%
2024/05/31	0	0.00	6	20.68	20.65	-6	555	-1.08%
2024/05/30	20.5	20.60	0	0.00	20.40	20.5	547	3.74%
2024/05/29	1	20.50	8	20.55	20.45	-7	543	-1.29%
2024/05/28	0.5	20.55	6.1	20.59	20.60	-5.6	539	-1.04%
2024/05/27	0	0.00	3	20.40	20.50	-3	532	-0.56%
2024/05/21	5	20.25	15	20.23	20.15	-10	540	-1.85%
2024/05/20	10	20.30	2	20.40	20.35	8	537	1.49%
2024/05/16	0	0.00	5	20.23	20.35	-5	543	-0.92%
2024/05/14	2	20.15	0	0.00	20.05	2	524	0.38%
2024/05/13	3	20.00	1.2	19.96	20.00	1.9	516	0.36%
2024/05/10	1	19.95	5	19.90	20.00	-4	508	-0.79%
2024/05/09	0.1	19.80	19	19.76	19.75	-18.9	500	-3.78%
2024/05/08	6	19.58	0	0.00	19.70	6	495	1.21%
2024/05/07	9	19.36	0	0.00	19.40	9	487	1.84%
2024/05/06	11	19.45	0	0.00	19.45	11	485	2.27%
2024/04/30	2	19.50	0	0.00	19.55	2	480	0.42%
2024/04/29	8	19.50	14	19.59	19.55	-6	479	-1.25%
2024/04/26	5.1	19.38	0	0.00	19.40	5.1	475	1.06%
2024/04/25	0	0.00	2	19.40	19.40	-2	474	-0.42%
2024/04/24	0.1	19.50	0	0.00	19.30	0.1	473	0.01%
2024/04/23	0	0.00	1	19.40	19.25	-1	478	-0.21%
2024/04/19	8	19.11	0	0.00	19.10	8	477	1.68%
2024/04/17	0.1	19.40	0	0.00	19.30	0.1	465	0.02%
2024/04/16	9	19.25	1.1	19.22	19.20	8	470	1.69%
2024/04/15	2	19.60	0	0.00	19.60	2	461	0.43%
2024/04/10	1	19.70	1	19.95	20.00	0	455	0.00%
2024/04/09	0	0.00	1	19.60	19.75	-1	449	-0.22%
2024/04/03	0	0.00	2	19.55	19.55	-2	433	-0.46%
2024/04/02	0.2	19.75	0	0.00	19.60	0.2	434	0.05%
2024/04/01	1.2	19.54	0	0.00	19.65	1.2	434	0.26%
2024/03/29	3	19.48	0	0.00	19.50	3	433	0.69%
2024/03/28	3	19.47	0	0.00	19.45	3	432	0.69%
2024/03/27	1.1	19.46	1	19.55	19.55	0.1	427	0.02%
2024/03/26	1	19.60	0	0.00	19.50	1	426	0.23%
2024/03/25	1	19.45	1	19.60	19.60	0	423	0.00%
2024/03/22	2.1	19.45	2	19.55	19.45	0.1	425	0.01%
2024/03/21	10	19.50	0	0.00	19.65	10	421	2.37%
2024/03/20	4.4	19.69	0	0.00	19.55	4.4	416	1.05%
2024/03/19	1	19.85	0	0.00	19.90	1	404	0.25%
2024/03/18	3	20.00	0	0.00	19.95	3	399	0.75%
2024/03/15	2	20.20	0	0.00	20.20	2	388	0.53%
2024/03/13	1	21.20	1	21.15	20.95	0	366	0.00%
2024/03/12	1	20.85	0	0.00	21.10	1	358	0.28%
2024/03/08	0	20.65	0	0.00	20.55	0	338	0.00%
2024/03/07	1	20.45	0	0.00	20.55	1	336	0.30%
2024/03/06	0	0.00	1	20.75	20.65	-1	333	-0.30%
2024/03/05	0	0.00	4	20.74	20.70	-4	328	-1.22%
2024/03/01	0	0.00	3	20.85	20.85	-3	328	-0.91%
2024/02/29	0	0.00	0.8	21.05	20.95	-0.8	331	-0.25%
2024/02/27	2	21.15	2	21.25	21.00	0	331	0.00%
2024/02/26	16	20.94	0	0.00	20.85	16	319	5.00%
2024/02/20	1.1	20.90	0.2	20.95	20.70	0.9	307	0.28%
2024/02/16	3	20.50	0	0.00	20.50	3	311	0.96%
2024/02/05	0	0.00	1	20.50	20.55	-1	331	-0.30%
2024/02/01	1	20.60	0	0.00	20.55	1	337	0.30%
2024/01/31	1	20.55	0	0.00	20.65	1	334	0.30%
2024/01/30	2	20.75	0	0.00	20.70	2	334	0.60%
2024/01/26	5	20.45	0	0.00	20.65	5	336	1.49%
2024/01/23	0.1	20.45	0	0.00	20.40	0.1	333	0.03%
2024/01/22	0	0.00	0.1	20.30	20.30	-0.1	335	-0.03%
2024/01/12	0	0.00	2	20.78	20.75	-2	330	-0.61%
2024/01/09	1.1	20.86	0	0.00	20.75	1.1	367	0.30%
2024/01/05	1.3	20.84	0	0.00	20.80	1.3	373	0.33%
2023/12/28	0	0.00	2	20.85	20.95	-2	380	-0.53%
2023/12/22	0.1	20.95	0	0.00	20.90	0.1	385	0.03%
2023/12/21	0	0.00	2	20.95	20.90	-2	387	-0.52%
2023/12/20	1	20.85	0	0.00	21.10	1	387	0.26%
2023/12/19	1	21.05	0	0.00	20.90	1	386	0.26%
2023/12/18	3	21.15	0	0.00	21.25	3	382	0.78%
2023/12/15	1	20.95	0	0.00	21.05	1	376	0.27%
2023/12/14	4	20.98	0	0.00	21.00	4	374	1.07%
2023/12/13	0.1	21.05	0	0.00	20.90	0.1	373	0.02%
2023/12/08	0.1	21.10	0.1	21.10	20.95	0	378	0.00%
2023/12/06	1.1	21.17	0	0.00	21.20	1.1	379	0.29%
2023/12/05	0.3	21.40	0	0.00	21.25	0.3	381	0.07%
2023/12/04	0.1	21.45	0.5	21.20	21.30	-0.5	383	-0.12%
2023/11/29	1	20.85	0	0.00	20.80	1	385	0.26%
2023/11/28	0	0.00	0.5	20.90	20.80	-0.5	392	-0.13%
2023/11/24	0	0.00	2	20.60	20.55	-2	398	-0.50%
2023/11/23	1	20.50	0	0.00	20.55	1	415	0.24%
2023/11/22	0	0.00	1.1	20.59	20.50	-1.1	429	-0.26%
2023/11/21	0	0.00	15	20.50	20.60	-15	433	-3.46%
2023/11/20	5	20.33	1	20.45	20.40	4	496	0.81%
2023/11/17	0.1	20.30	0	0.00	20.30	0.1	526	0.02%
2023/11/16	2	20.28	0	0.00	20.25	2	545	0.37%
2023/11/15	1	19.95	0	0.00	20.05	1	553	0.18%
2023/11/14	11	19.96	0	0.00	20.00	11	558	1.97%
2023/11/13	13	20.10	0	0.00	20.05	13	558	2.33%
2023/11/10	1	20.65	0	0.00	20.45	1	557	0.18%
2023/11/09	12	20.84	1	20.90	20.90	11	565	1.94%
2023/11/07	0	0.00	0.1	20.90	20.80	-0.1	611	-0.02%
2023/11/01	3	20.50	0	0.00	20.55	3	664	0.45%
2023/10/30	1	20.50	1	20.60	20.55	0	687	0.00%
2023/10/27	8	20.59	1	20.75	20.75	7	689	1.01%
2023/10/23	1	20.60	1	20.60	20.50	0	732	0.00%
2023/10/20	1.2	20.40	8	20.35	20.35	-6.8	737	-0.92%
2023/10/18	11	20.45	0	0.00	20.15	11	742	1.48%
2023/10/17	0	0.00	0.4	21.35	21.20	-0.4	715	-0.05%
2023/10/16	5	21.45	0	0.00	21.40	5	727	0.69%
2023/10/06	2.2	21.25	0	0.00	21.30	2.2	743	0.30%
2023/10/05	0.1	21.20	0	0.00	21.20	0.1	747	0.01%
2023/10/03	1	21.15	2	21.15	21.10	-1	753	-0.13%
2023/10/02	3.1	21.15	0	0.00	21.15	3.1	759	0.41%
2023/09/28	1	21.15	0	0.00	21.15	1	760	0.13%
2023/09/22	2	21.15	0	0.00	21.10	2	781	0.26%
2023/09/21	1	21.20	0	0.00	21.10	1	784	0.13%
2023/09/20	5.1	21.31	0	0.00	21.35	5.1	785	0.65%
2023/09/19	2	21.33	0	0.00	21.35	2	789	0.25%
2023/09/18	4	21.25	0	0.00	21.25	4	790	0.51%
2023/09/15	1	21.35	0.2	21.35	21.15	0.8	793	0.10%
2023/09/13	0	0.00	3	21.35	21.35	-3	802	-0.37%
2023/09/12	0	0.00	2	21.00	20.95	-2	809	-0.25%
2023/09/11	0	0.00	2	21.00	20.95	-2	813	-0.25%
2023/09/05	0.1	21.40	0	0.00	21.30	0.1	893	0.01%
2023/08/30	1.1	21.09	0	0.00	21.15	1.1	913	0.12%
2023/08/29	9	20.94	6	20.85	20.75	3	913	0.33%
2023/08/28	9.1	21.48	0	0.00	21.25	9.1	907	1.00%
2023/08/25	1.1	22.00	0	0.00	21.95	1.1	903	0.12%
2023/08/24	33	21.98	0	0.00	21.90	33	929	3.55%
2023/08/23	1	23.90	1	24.00	23.90	0	883	0.00%
2023/08/22	0	0.00	1	24.05	24.05	-1	869	-0.11%
2023/08/18	3	24.00	0	0.00	24.00	3	861	0.35%
2023/08/17	8	23.77	0	0.00	23.90	8	852	0.94%
2023/08/15	1	24.00	0.1	24.24	24.05	1	852	0.11%
2023/08/14	23.1	24.00	12	24.04	23.90	11.1	856	1.29%
2023/08/11	3	24.55	0	0.00	24.50	3	855	0.35%
2023/08/10	8	24.78	0	0.00	24.70	8	928	0.86%
2023/08/09	1	25.20	0	0.00	25.10	1	923	0.11%
2023/08/08	0	0.00	2	25.30	25.25	-2	924	-0.22%
2023/08/02	13	25.07	0	0.00	25.05	13	992	1.31%
2023/07/31	13.2	25.47	8	25.35	25.35	5.2	1,047	0.50%
2023/07/28	5	25.35	0	0.00	25.45	5	1,070	0.47%
2023/07/26	5	25.20	1	25.10	25.10	4	1,183	0.34%
2023/07/25	5	25.05	0	0.00	25.20	5	1,238	0.40%
2023/07/24	3	24.95	1	24.95	24.90	2	1,473	0.14%
2023/07/21	1	25.05	0.2	25.05	25.00	0.8	1,609	0.05%
2023/07/20	5	25.10	0	0.00	25.10	5	1,727	0.29%
2023/07/19	1	25.00	1	25.10	24.95	0	1,945	0.00%
2023/07/18	5	24.90	0	0.00	25.00	5	1,952	0.26%
2023/07/13	7	24.56	3	24.60	24.55	4	2,005	0.20%
2023/07/07	6	24.55	0	0.00	24.60	6	2,100	0.29%
2023/07/05	1	24.80	4	24.90	24.85	-3	2,128	-0.14%
2023/06/28	0.1	24.75	0	0.00	24.70	0.1	2,155	0.00%
2023/06/21	0.1	24.55	0	0.00	24.65	0.1	2,200	0.00%
2023/06/20	0.5	24.70	1	24.55	24.55	-0.6	2,214	-0.02%
2023/06/19	2	24.60	0	0.00	24.55	2	2,247	0.09%
2023/06/16	1	24.70	0	0.00	24.70	1	2,306	0.04%
2023/06/14	0	0.00	2	24.55	24.60	-2	2,346	-0.09%
2023/06/13	1	24.55	6	24.60	24.60	-5	2,354	-0.21%
2023/06/12	3	24.58	11	24.66	24.60	-8	2,371	-0.34%
2023/06/09	4	24.98	2	24.90	25.00	2	2,439	0.08%
2023/06/07	0.1	25.65	4	25.65	25.65	-4	2,510	-0.16%
2023/06/05	3	25.57	3	25.58	25.55	0	2,651	0.00%
2023/06/02	3	25.40	0	0.00	25.40	3	2,690	0.11%
2023/05/30	4	25.04	2	24.90	24.90	2	2,739	0.07%
2023/05/29	2	25.23	0	0.00	25.20	2	2,787	0.07%
2023/05/26	11	25.22	0	0.00	25.20	11	2,808	0.39%
2023/05/25	2	25.45	0	0.00	25.45	2	2,840	0.07%
2023/05/23	2	25.40	0	0.00	25.45	2	2,876	0.07%
2023/05/19	1	25.40	0	0.00	25.35	1	2,966	0.03%
2023/05/17	3	25.37	0	0.00	25.30	3	2,948	0.10%
2023/05/16	9	25.43	0	0.00	25.25	9	2,929	0.31%
2023/05/15	1	26.05	7	26.10	26.15	-6	2,842	-0.21%
2023/05/12	0	0.00	8	26.40	26.55	-8	2,825	-0.28%
2023/05/11	0	0.00	8	26.40	26.35	-8	2,819	-0.28%
2023/05/10	0	0.00	9	26.59	26.70	-9	2,800	-0.32%
2023/05/09	4	26.14	0	0.00	26.00	4	2,764	0.14%
2023/05/08	3	26.35	5	26.48	26.40	-2	2,731	-0.07%
2023/05/05	2	26.93	0	0.00	26.70	2	2,701	0.07%
2023/05/04	9	26.89	1	27.20	27.15	8	2,674	0.30%
2023/05/03	3	27.18	10	27.16	26.95	-7	2,661	-0.26%
2023/05/02	8	27.07	12.4	27.06	27.15	-4.4	2,619	-0.17%
2023/04/28	5	26.65	12	26.78	26.60	-7	2,540	-0.28%
2023/04/27	23.8	26.96	11.4	26.89	26.70	12.4	2,473	0.50%
2023/04/26	8.2	26.47	6	26.22	26.60	2.2	2,232	0.10%
2023/04/25	22	26.31	7.3	26.29	26.15	14.7	2,093	0.70%
2023/04/24	29	26.82	34	26.86	26.80	-5	1,969	-0.25%
2023/04/21	6	25.32	0.1	25.45	25.25	5.9	1,743	0.34%
2023/04/20	1	25.55	0	0.00	25.50	1	1,724	0.06%
2023/04/19	3	25.95	2.1	25.86	25.75	0.9	1,712	0.05%
2023/04/18	0	0.00	18	26.22	26.10	-18	1,687	-1.07%
2023/04/17	3	26.05	17	25.97	26.00	-14	1,657	-0.84%
2023/04/14	2	25.83	0	0.00	25.85	2	1,636	0.12%
2023/04/13	0	0.00	3	25.92	25.95	-3	1,620	-0.19%
2023/04/12	2.1	25.65	2	25.60	25.60	0.1	1,581	0.01%
2023/04/11	0.1	25.65	0	0.00	25.45	0.1	1,560	0.00%
2023/04/10	0	0.00	4	25.51	25.50	-4	1,540	-0.26%
2023/04/07	0.3	25.30	0	0.00	25.35	0.3	1,525	0.02%
2023/04/06	0	0.00	0.1	25.30	25.35	-0.1	1,515	-0.01%
2023/03/31	0	0.00	17	25.23	25.20	-17	1,503	-1.13%
2023/03/30	0	0.00	3	25.27	25.25	-3	1,501	-0.20%
2023/03/29	0	0.00	4	25.25	25.15	-4	1,492	-0.27%
2023/03/28	3	25.25	0	0.00	25.20	3	1,496	0.20%
2023/03/27	18	25.22	3	25.28	25.10	15	1,481	1.01%
2023/03/24	0	0.00	8	25.45	25.40	-8	1,473	-0.54%
2023/03/23	0	0.00	3	25.30	25.25	-3	1,460	-0.21%
2023/03/22	2	25.25	1	25.50	25.30	1	1,456	0.07%
2023/03/21	3	25.17	7	25.44	25.15	-4	1,423	-0.28%
2023/03/20	3	25.20	0	0.00	25.05	3	1,369	0.22%
2023/03/17	2	24.55	2	24.80	24.80	0	1,351	0.00%
2023/03/16	8.1	24.35	16	24.43	24.30	-7.9	1,331	-0.59%
2023/03/15	85	24.63	3	24.60	24.50	82	1,317	6.23%
2023/03/14	14	24.60	4	24.83	24.25	10	1,307	0.77%
2023/03/13	7	24.86	8	24.89	25.10	-1	1,229	-0.08%
2023/03/10	3	24.47	5	24.39	24.40	-2	1,139	-0.18%
2023/03/09	7.1	25.01	0	0.00	24.90	7.1	1,129	0.63%
2023/03/08	6	25.40	3	25.43	25.40	3	1,130	0.27%
2023/03/07	0	0.00	11	24.90	25.30	-11	1,031	-1.07%
2023/03/06	10	24.75	2	24.78	24.70	8	981	0.81%
2023/03/03	1	24.70	3	24.75	24.75	-2	971	-0.21%
2023/03/02	2	24.70	1	24.65	24.80	1	953	0.10%
2023/03/01	9	24.76	4	24.66	24.80	5	924	0.54%
2023/02/24	10	24.38	0	0.00	24.30	10	847	1.18%
2023/02/23	0	0.00	2	24.40	24.45	-2	810	-0.25%
2023/02/22	8	23.88	3	24.15	24.45	5	765	0.65%
2023/02/21	5	23.92	0	0.00	23.85	5	738	0.68%
2023/02/20	9	24.17	2	24.03	24.15	7	726	0.96%
2023/02/17	0	0.00	10	23.12	23.45	-10	663	-1.51%
2023/02/10	1	22.95	0	0.00	22.85	1	697	0.14%
2023/02/09	1	23.05	0	0.00	23.05	1	699	0.14%
2023/02/08	1	23.10	0	0.00	23.05	1	698	0.14%
2023/02/07	5	23.20	1	23.15	23.20	4	695	0.58%
2023/02/06	2	23.05	0	0.00	23.10	2	699	0.29%
2023/02/03	1	23.15	0.1	23.10	23.15	0.9	707	0.13%
2023/02/02	0	0.00	0.1	23.20	23.20	-0.1	708	-0.01%
2023/02/01	1	23.15	0	0.00	23.30	1	705	0.14%
2023/01/31	1	22.90	0	0.00	22.90	1	689	0.15%
2023/01/30	2	22.70	0	0.00	22.65	2	689	0.29%
2023/01/12	1	22.55	0	0.00	22.50	1	725	0.14%
2023/01/09	0.1	22.65	0	0.00	22.70	0.1	742	0.01%
2022/12/28	0.1	22.55	0	0.00	22.50	0.1	821	0.01%
2022/12/26	0	22.60	0	0.00	22.45	0	842	0.00%
2022/12/22	1	22.55	0	0.00	22.45	1	856	0.12%
2022/12/20	6	22.17	0	0.00	22.15	6	879	0.68%
2022/12/15	0.1	22.95	0.1	22.95	22.95	0	898	0.00%
2022/12/13	2	22.55	0.1	22.60	22.45	1.9	886	0.21%
2022/12/09	0	0.00	3	22.95	22.85	-3	896	-0.33%
2022/12/07	1	22.55	0	0.00	22.55	1	895	0.11%
2022/12/06	0	0.00	0.1	23.30	22.80	-0.1	909	-0.01%
2022/12/05	1.1	23.45	0	0.00	23.40	1.1	923	0.12%
2022/12/02	2.1	23.20	0	0.00	23.15	2.1	934	0.22%
2022/11/30	1	23.40	8	23.15	23.15	-7	936	-0.75%
2022/11/25	0	0.00	4	22.88	22.60	-4	976	-0.41%
2022/11/24	0	0.00	0.1	22.60	22.60	-0.1	1,018	-0.01%
2022/11/23	0.1	22.70	1	22.60	22.60	-0.9	1,051	-0.09%
2022/11/22	0	0.00	0	22.50	22.55	0	1,059	0.00%
2022/11/18	0	0.00	0	22.90	22.45	0	1,107	0.00%
2022/11/15	3	22.68	1	22.65	22.90	2	1,256	0.16%
2022/11/14	4	22.85	7	22.64	22.85	-3	1,263	-0.24%
2022/11/11	0	0.00	2	22.23	21.95	-2	1,250	-0.16%
2022/11/10	0	0.00	4	21.45	21.35	-4	1,249	-0.32%
2022/11/09	4	21.55	0	0.00	21.55	4	1,268	0.32%
2022/11/08	0	0.00	8	21.48	21.30	-8	1,295	-0.62%
2022/11/07	7	21.22	4	21.10	21.25	3	1,320	0.23%
2022/11/02	5	20.96	0	0.00	20.95	5	1,381	0.36%
2022/11/01	4	20.70	4	20.80	20.75	0	1,382	0.00%
2022/10/31	3	20.40	0	0.00	20.35	3	1,388	0.22%
2022/10/25	0	0.00	1	21.00	20.20	-1	1,431	-0.07%
2022/10/20	3	20.05	20	20.16	20.45	-17	1,439	-1.18%
2022/10/17	2	20.30	0	0.00	20.65	2	1,491	0.13%
2022/10/13	7	21.01	0	0.00	20.65	7	1,501	0.47%
2022/10/12	0.1	21.65	0	0.00	21.75	0.1	1,494	0.00%
2022/10/11	3	21.68	0	0.00	21.60	3	1,498	0.20%
2022/10/07	0	0.00	2	22.65	22.50	-2	1,492	-0.13%
2022/10/05	1	23.25	1	23.60	23.40	0	1,537	0.00%
2022/10/04	4	23.25	4	22.85	23.25	0	1,571	0.00%
2022/10/03	0.1	22.58	0	0.00	22.55	0.1	1,585	0.01%
2022/09/28	4	22.10	3	22.12	21.90	1	1,653	0.06%
2022/09/27	2	22.70	0	0.00	22.95	2	1,652	0.12%
2022/09/26	5.5	22.76	0.3	23.02	22.50	5.2	1,664	0.31%
2022/09/23	1	23.60	0	0.00	23.55	1	1,678	0.06%
2022/09/21	1	23.80	0	0.00	23.90	1	1,686	0.06%
2022/09/16	1	24.50	0	0.00	24.40	1	1,697	0.06%
2022/09/15	3	24.58	2	24.80	24.55	1	1,706	0.06%
2022/09/14	2.4	24.57	4	24.55	24.55	-1.6	1,713	-0.09%
2022/09/13	0	0.00	6.4	25.19	25.05	-6.4	1,727	-0.37%
2022/09/12	3	25.08	0.2	24.90	25.15	2.8	1,754	0.16%
2022/09/08	0	0.00	5.1	24.76	24.75	-5.1	1,762	-0.29%
2022/09/06	0	0.00	2	23.75	23.75	-2	1,766	-0.11%
2022/09/05	0	0.00	1	24.30	24.25	-1	1,768	-0.06%
2022/09/02	2	24.55	0	0.00	24.55	2	1,776	0.11%
2022/09/01	5	25.12	7	25.26	25.15	-2	1,776	-0.11%
2022/08/31	9	24.84	4	24.85	24.80	5	1,730	0.29%
2022/08/30	1.1	25.02	2	25.10	25.15	-0.9	1,683	-0.05%
2022/08/26	2	24.35	0	0.00	24.50	2	1,672	0.12%
2022/08/25	1	23.95	0	0.00	23.95	1	1,672	0.06%
2022/08/24	18	24.48	4	24.66	24.15	14	1,657	0.84%
2022/08/23	5.3	26.03	6	26.07	26.10	-0.7	1,594	-0.04%
2022/08/22	2	26.00	6	25.98	26.05	-4	1,565	-0.26%
2022/08/19	4	26.21	0	0.00	26.00	4	1,539	0.26%
2022/08/18	4	25.98	0	0.00	26.05	4	1,524	0.26%
2022/08/17	3.1	25.92	3	26.20	25.90	0.1	1,520	0.00%
2022/08/15	0.1	25.95	43	25.94	25.90	-42.9	1,541	-2.78%
2022/08/12	3	25.53	3	25.57	25.50	0	1,531	0.00%
2022/08/11	0	0.00	1	24.95	25.05	-1	1,527	-0.07%
2022/08/10	4.2	24.80	0	0.00	24.90	4.2	1,539	0.27%
2022/08/09	1	24.35	2	24.35	24.25	-1	1,523	-0.07%
2022/08/05	1	24.00	1	23.95	24.05	0	1,576	0.00%
2022/08/04	7	23.56	1	23.70	23.65	6	1,609	0.37%
2022/08/03	5	23.85	0	0.00	23.85	5	1,660	0.30%
2022/08/02	3	24.30	0	0.00	24.05	3	1,712	0.18%
2022/08/01	0	0.00	2	24.48	24.50	-2	1,743	-0.11%
2022/07/29	0	0.00	11	24.21	24.20	-11	1,769	-0.62%
2022/07/28	0	0.00	3	24.10	24.00	-3	1,800	-0.17%
2022/07/26	1.1	24.00	1	24.15	23.95	0.1	1,838	0.00%
2022/07/25	1	23.65	0	0.00	23.65	1	1,845	0.05%
2022/07/20	2	23.40	0	0.00	23.10	2	2,048	0.10%
2022/07/19	2	22.90	0	0.00	23.10	2	2,140	0.09%
2022/07/13	6.1	22.10	3	21.75	22.30	3.1	2,567	0.12%
2022/07/12	15	21.31	0	0.00	21.05	15	3,064	0.49%
2022/07/11	1	22.15	3	22.20	22.15	-2	3,406	-0.06%
2022/07/08	7	22.94	7	22.95	22.95	0	3,610	0.00%
2022/07/07	2	21.95	2	21.95	22.45	0	3,628	0.00%
2022/07/06	2	22.40	0	0.00	22.15	2	3,734	0.05%
2022/07/05	0	22.95	1	23.00	23.05	-1	4,133	-0.02%
2022/07/04	0.1	22.80	0	0.00	22.65	0.1	4,375	0.00%
2022/07/01	2.1	23.11	3	23.05	22.70	-1	4,485	-0.02%
2022/06/29	0.1	24.25	0	0.00	24.35	0.1	4,691	0.00%
2022/06/27	3	24.55	0	0.00	24.65	3	5,070	0.06%
2022/06/24	0	0.00	12	24.15	24.20	-12	5,452	-0.22%
2022/06/23	1	23.66	0	0.00	23.85	1	6,082	0.02%
2022/06/22	2	24.10	3	23.85	23.85	-1	6,304	-0.02%
2022/06/20	6.2	23.73	0	0.00	23.50	6.2	6,905	0.09%
2022/06/14	1	24.95	0	0.00	25.15	1	8,509	0.01%
2022/06/13	5	25.50	10	25.45	25.40	-5	8,669	-0.06%
2022/06/10	0	0.00	9	25.75	25.90	-9	9,060	-0.10%
2022/06/06	4	25.40	0	0.00	25.35	4	10,002	0.04%
2022/06/01	3	25.75	0	0.00	25.70	3	10,221	0.03%
2022/05/31	2	25.95	0	0.00	25.75	2	10,444	0.02%
2022/05/30	2	26.00	0	0.00	26.00	2	10,666	0.02%
2022/05/23	0	0.00	1	26.20	26.10	-1	11,559	-0.01%
2022/05/20	0.1	26.05	0	0.00	26.00	0.1	11,879	0.00%
2022/05/18	0.2	26.00	7	25.94	25.90	-6.8	12,761	-0.05%
2022/05/17	3	25.17	1	25.25	25.35	2	13,586	0.01%
2022/05/16	2	24.95	8	24.98	25.00	-6	15,131	-0.04%
2022/05/13	0.2	24.60	2	24.50	24.60	-1.8	15,854	-0.01%
2022/05/12	9	24.21	0	0.00	23.85	9	16,588	0.05%
2022/05/11	6	24.70	0	0.00	24.60	6	16,758	0.04%
2022/05/10	13.1	25.33	0	0.00	25.30	13.1	16,739	0.08%
2022/05/09	5	26.38	7	26.16	25.90	-2	16,780	-0.01%
2022/05/06	2	26.23	2	26.25	26.45	0	16,779	0.00%
2022/05/05	3	26.57	0.2	26.70	26.60	2.8	16,753	0.02%
2022/05/04	1.1	26.36	3	26.58	26.30	-1.9	16,736	-0.01%
2022/05/03	3.1	25.84	0	0.00	26.35	3.1	16,755	0.02%
2022/04/29	1	26.25	4	26.35	26.15	-3	16,743	-0.02%
2022/04/28	1	26.40	0	0.00	26.25	1	16,756	0.01%
2022/04/27	1	25.70	4	25.73	25.90	-3	16,691	-0.02%
2022/04/26	12.1	26.17	13	26.32	26.40	-0.9	16,707	-0.01%
2022/04/25	11.5	26.63	0	0.00	26.55	11.5	16,661	0.07%
2022/04/22	1	27.55	0	0.00	27.65	1	16,577	0.01%
2022/04/21	1	27.80	5	27.88	27.70	-4	16,560	-0.02%
2022/04/20	17	27.81	6	27.85	27.75	11	16,603	0.07%
2022/04/19	27	28.25	34.1	28.58	28.00	-7.1	16,555	-0.04%
2022/04/18	72	29.30	77	29.46	28.90	-5	16,487	-0.03%
2022/04/15	24.5	28.75	31	28.88	28.90	-6.5	16,118	-0.04%
2022/04/14	7	28.49	19	28.60	28.80	-12	16,219	-0.07%
2022/04/13	12	27.74	5	27.71	27.75	7	16,489	0.04%
2022/04/12	10.2	27.65	5	27.57	27.55	5.2	16,625	0.03%
2022/04/11	41	28.92	26.3	28.88	28.40	14.8	16,622	0.09%
2022/04/08	8	28.22	7.2	28.61	28.25	0.8	16,403	0.01%
2022/04/07	10	27.45	4	27.86	27.30	6	16,182	0.04%
2022/04/06	16.1	28.41	10	28.39	28.30	6.1	16,099	0.04%
2022/04/01	8.2	27.59	4	27.63	27.85	4.2	16,022	0.03%
2022/03/31	20	27.84	6	27.78	27.70	14	15,969	0.09%
2022/03/30	7.2	28.16	15	28.14	28.05	-7.9	15,845	-0.05%
2022/03/29	78	29.17	59	29.10	28.90	19	15,773	0.12%
2022/03/28	55	29.18	43	29.15	29.40	12	15,449	0.08%
2022/03/25	8	28.71	10	28.53	28.35	-2	15,009	-0.01%
2022/03/24	12	28.69	32	28.93	28.15	-20	14,777	-0.14%
2022/03/23	21.2	28.50	12	28.48	28.50	9.2	14,377	0.06%
2022/03/22	41	28.75	51	28.78	28.80	-10	14,193	-0.07%
2022/03/21	47.2	28.61	21	29.30	27.90	26.2	13,795	0.19%
2022/03/18	30	27.84	60	28.92	29.00	-30	13,174	-0.23%
2022/03/17	23	26.88	9	26.87	27.00	14	12,639	0.11%
2022/03/16	22.1	26.61	16	26.25	26.30	6.1	12,560	0.05%
2022/03/15	37.4	27.02	18	26.80	26.55	19.4	12,409	0.16%
2022/03/14	84	28.95	81	28.70	28.75	3	12,021	0.03%
2022/03/11	34	27.68	10	27.38	27.10	24	11,531	0.21%
2022/03/10	1	26.90	3	26.73	26.90	-2	11,272	-0.02%
2022/03/09	4.3	26.43	0	0.00	26.40	4.3	11,196	0.04%
2022/03/08	3	26.42	12	26.78	25.95	-9	11,164	-0.08%
2022/03/07	30.2	26.45	12	26.15	26.30	18.2	11,070	0.16%
2022/03/04	3	27.90	11	28.19	27.80	-8	10,987	-0.07%
2022/03/03	22	28.25	6	28.78	27.80	16	10,798	0.15%
2022/03/02	71	27.99	79	27.81	28.00	-8	10,618	-0.08%
2022/03/01	2.2	28.03	6	28.14	27.90	-3.8	10,530	-0.04%
2022/02/25	6.1	28.09	6.1	28.28	27.95	0	10,541	0.00%
2022/02/24	29.6	28.11	19	28.00	27.70	10.6	10,519	0.10%
2022/02/23	10	29.62	16	29.28	29.90	-6	10,238	-0.06%
2022/02/22	35.2	29.53	23	29.32	29.00	12.2	10,083	0.12%
2022/02/21	28	29.49	8	29.52	29.50	20	9,840	0.20%
2022/02/18	46.5	31.09	34	31.14	30.65	12.4	9,704	0.13%
2022/02/17	65	30.96	79.4	30.98	32.15	-14.4	9,224	-0.16%
2022/02/16	229.8	29.81	204	29.64	30.40	25.8	8,476	0.30%	大買/大賣/
2022/02/15	53.6	27.08	55	27.37	28.90	-1.5	7,102	-0.02%
2022/02/14	27.3	26.06	34	26.65	26.30	-6.7	6,497	-0.10%
2022/02/11	12.2	24.93	25	24.98	25.10	-12.9	5,914	-0.22%
2022/02/10	0	0.00	3	24.20	24.30	-3	5,777	-0.05%
2022/02/09	6	24.28	3	24.10	23.95	3	5,808	0.05%
2022/02/08	1	22.80	6	23.04	23.55	-5	5,794	-0.09%
2022/02/07	1	22.70	0	0.00	22.85	1	5,786	0.02%
2022/01/26	1	22.35	10	22.35	22.35	-9	5,801	-0.16%
2022/01/25	2	22.50	0	0.00	22.25	2	5,837	0.03%
2022/01/24	1	23.00	0	0.00	23.00	1	5,921	0.02%
2022/01/21	4	23.38	2	23.40	23.15	2	5,938	0.03%
2022/01/19	4	24.39	6	24.73	24.15	-2	5,936	-0.03%
2022/01/18	7	24.49	2	24.65	24.55	5	5,886	0.08%
2022/01/17	0	0.00	2	24.70	24.50	-2	6,019	-0.03%
2022/01/14	0.1	24.50	0	0.00	24.40	0.1	6,119	0.00%
2022/01/13	21	24.57	9	24.90	24.20	12	6,230	0.19%
2022/01/12	14	24.42	6	24.53	24.50	8	6,463	0.12%
2022/01/11	10	24.08	8	24.49	23.95	2	6,844	0.03%
2022/01/10	30.5	25.59	24	25.36	25.40	6.5	6,806	0.10%
2022/01/07	9.5	25.87	9	26.13	26.30	0.5	6,851	0.01%
2022/01/06	4	25.41	29.5	25.79	25.60	-25.5	7,269	-0.35%
2022/01/05	2	24.15	9	24.61	24.60	-7	6,989	-0.10%
2022/01/04	1	24.00	3	23.83	23.85	-2	6,813	-0.03%
2022/01/03	3.5	24.41	14	24.27	24.40	-10.5	6,696	-0.16%
2021/12/29	6	22.88	5	22.85	23.00	1	6,492	0.02%
2021/12/28	15	23.00	6	23.03	22.95	9	6,464	0.14%
2021/12/27	5	22.60	0	0.00	22.45	5	6,387	0.08%
2021/12/23	4	22.45	0	0.00	22.30	4	6,423	0.06%
2021/12/22	2	22.70	0	0.00	22.45	2	6,286	0.03%
2021/12/21	3	22.20	5	22.76	22.70	-2	6,233	-0.03%
2021/12/20	1	21.85	0	0.00	21.90	1	6,056	0.02%
2021/12/17	0	0.00	13	21.73	21.75	-13	6,084	-0.21%
2021/12/14	3	21.67	0	0.00	21.60	3	6,877	0.04%
2021/12/13	1	22.10	0.3	22.10	22.05	0.8	6,978	0.01%
2021/12/10	0	0.00	2	22.10	22.15	-2	7,517	-0.03%
2021/12/09	3	21.95	4	21.91	21.85	-1	7,619	-0.01%
2021/12/08	7	22.19	2	22.20	22.10	5	7,642	0.07%
2021/12/06	3	22.52	0	0.00	22.40	3	7,585	0.04%
2021/12/03	2	22.65	1	23.00	22.65	1	7,565	0.01%
2021/12/02	9	22.79	1	23.30	22.60	8	7,549	0.11%
2021/12/01	1	23.35	2	23.60	23.50	-1	7,505	-0.01%
2021/11/30	6	23.61	2	23.80	23.35	4	7,488	0.05%
2021/11/29	3	23.37	11	23.42	23.70	-8	7,437	-0.11%
2021/11/26	2	23.58	9	23.68	23.35	-7	7,391	-0.09%
2021/11/25	2	24.68	10	24.37	24.15	-8	7,343	-0.11%
2021/11/24	7	24.18	0	0.00	24.15	7	7,186	0.10%
2021/11/23	1	23.50	17	23.46	23.40	-16	7,101	-0.23%
2021/11/22	0	0.00	7	23.77	23.95	-7	7,010	-0.10%
2021/11/19	1.1	23.53	8	23.63	23.60	-6.9	7,026	-0.10%
2021/11/18	15	23.90	11	23.66	24.25	4	6,992	0.06%
2021/11/17	13	23.92	46	23.95	24.00	-33	6,914	-0.48%
2021/11/16	0	0.00	1	23.15	22.80	-1	6,720	-0.01%
2021/11/15	0	0.00	9	22.62	22.80	-9	6,645	-0.14%
2021/11/12	2	22.73	44	22.87	22.90	-42	6,554	-0.64%
2021/11/11	4	22.36	5	22.30	22.15	-1	6,380	-0.02%
2021/11/10	11	21.85	32	21.85	21.80	-21	6,251	-0.34%
2021/11/09	4	21.05	20	21.17	21.20	-16	6,077	-0.26%
2021/11/08	14	21.05	7	20.86	20.80	7	6,013	0.12%
2021/11/05	3	20.83	2	20.88	20.85	1	6,017	0.02%
2021/11/02	4.1	20.29	1	20.35	20.30	3.1	5,882	0.05%
2021/11/01	12	20.31	37	20.45	20.75	-25	5,837	-0.43%
2021/10/29	2	20.45	5	20.70	20.40	-3	5,718	-0.05%
2021/10/28	3	20.50	0	0.00	20.55	3	5,682	0.05%
2021/10/27	6	20.63	6	20.82	20.70	0	5,656	0.00%
2021/10/26	18	20.83	23	21.00	20.75	-5	5,627	-0.09%
2021/10/25	48	21.21	15	21.22	21.10	33	5,572	0.59%
2021/10/22	4	20.70	18	20.82	20.50	-14	5,447	-0.26%
2021/10/21	8	21.18	5	21.45	21.50	3	5,339	0.06%
2021/10/20	64	22.03	63	21.97	21.85	1	5,212	0.02%
2021/10/19	26	21.65	31	21.59	21.75	-5	4,912	-0.10%
2021/10/18	6	20.27	3	20.75	20.70	3	4,485	0.07%
2021/10/15	4.1	20.26	6	20.56	20.40	-2	4,393	-0.04%
2021/10/14	23.1	20.71	188	22.74	20.30	-164.9	4,190	-3.94%	大賣/鉅額交易
2021/10/13	3	20.95	23	20.76	20.90	-20	3,322	-0.60%
2021/10/08	1	20.30	1	20.50	20.10	0	3,150	0.00%
2021/10/07	0	0.00	0.7	19.95	20.00	-0.7	3,168	-0.02%
2021/10/06	0	0.00	1	20.30	19.95	-1	3,230	-0.03%
2021/10/04	0.1	19.95	1	19.80	19.75	-0.9	3,355	-0.03%
2021/10/01	0	0.00	5	19.90	19.90	-5	3,385	-0.15%
2021/09/30	4	20.49	1	20.60	20.45	3	3,432	0.09%
2021/09/29	2	19.95	0	0.00	20.00	2	3,490	0.06%
2021/09/28	3	20.03	1	20.05	19.95	2	3,499	0.06%
2021/09/27	0	0.00	2	20.00	19.95	-2	3,566	-0.06%
2021/09/23	0	0.00	6	19.99	19.95	-6	3,817	-0.16%
2021/09/22	12	20.47	4	20.10	20.15	8	3,788	0.21%
2021/09/17	4	20.15	5	20.14	20.10	-1	3,133	-0.03%
2021/09/16	3	20.85	11	20.78	20.80	-8	3,160	-0.25%
2021/09/15	29	21.30	12	21.20	20.60	17	3,051	0.56%
2021/09/14	0	0.00	7	20.51	20.65	-7	2,564	-0.27%
2021/09/13	0	0.00	10	19.70	19.70	-10	2,522	-0.40%
2021/09/10	2	19.05	20	19.08	19.15	-18	2,510	-0.72%
2021/09/09	1	18.80	0	0.00	18.90	1	2,567	0.04%
2021/09/06	0	0.00	21	18.94	18.90	-21	2,748	-0.76%
2021/09/01	1	19.40	0	0.00	19.35	1	3,188	0.03%
2021/08/31	1	19.10	0	0.00	19.40	1	3,490	0.03%
2021/08/30	1	19.10	0	0.00	19.15	1	4,625	0.02%
2021/08/27	0	0.00	1.3	19.11	19.15	-1.3	5,041	-0.03%
2021/08/26	0	0.00	3	19.30	19.15	-3	5,112	-0.06%
2021/08/25	32	19.25	1	19.26	19.30	31	5,197	0.60%
2021/08/24	1	20.40	1	20.50	20.60	0	5,272	0.00%
2021/08/23	0	0.00	4	20.10	20.30	-4	5,396	-0.07%
2021/08/19	2	19.85	0	0.00	19.90	2	5,366	0.04%
2021/08/18	15	19.60	0	0.00	20.10	15	5,356	0.28%
2021/08/17	20	19.96	0	0.00	19.90	20	5,367	0.37%
2021/08/13	4	20.10	0	0.00	20.10	4	5,361	0.07%
2021/08/12	3	20.03	0	0.00	20.25	3	5,357	0.06%
2021/08/11	3	19.90	10.3	19.80	19.75	-7.3	5,354	-0.14%
2021/08/10	3	20.88	0	0.00	20.80	3	5,321	0.06%
2021/08/09	1	21.00	0.2	20.90	21.00	0.8	5,356	0.01%
2021/08/06	0.3	21.10	0	0.00	20.90	0.3	5,378	0.01%
2021/08/05	0	0.00	2	21.13	21.00	-2	5,408	-0.04%
2021/08/04	6	21.23	3	21.15	21.15	3	5,462	0.05%
2021/08/03	1	21.10	0.7	21.10	21.20	0.3	5,492	0.01%
2021/08/02	1	21.30	0	0.00	21.20	1	5,521	0.02%
2021/07/29	1	20.90	0	0.00	21.05	1	5,547	0.02%
2021/07/28	2	20.75	0	0.00	20.65	2	5,584	0.04%
2021/07/27	2	21.03	0	0.00	21.00	2	5,610	0.04%
2021/07/26	1	21.25	0.2	21.35	21.30	0.8	5,636	0.01%
2021/07/23	0	0.00	8	21.37	21.35	-8	5,684	-0.14%
2021/07/22	5	21.00	0	0.00	20.70	5	5,713	0.09%
2021/07/21	1	21.20	0.1	21.00	20.90	0.9	5,724	0.02%
2021/07/16	0	0.00	1	21.35	21.40	-1	5,762	-0.02%
2021/07/14	0	0.00	2	20.70	20.75	-2	5,775	-0.03%
2021/07/13	1	20.90	1	20.65	20.60	0	5,822	0.00%
2021/07/12	10	21.60	11	21.40	21.35	-1	5,786	-0.02%
2021/07/09	1	21.75	11	21.66	21.65	-10	5,753	-0.17%
2021/07/08	0	0.00	1	21.45	21.50	-1	5,767	-0.02%
2021/07/07	5	21.47	0	0.00	21.35	5	5,850	0.09%
2021/07/06	14	21.86	13.5	21.84	21.85	0.5	5,805	0.01%
2021/07/05	1	21.00	0	0.00	21.00	1	5,714	0.02%
2021/07/02	2	21.45	0	0.00	21.15	2	5,695	0.04%
2021/07/01	4	21.53	20	21.62	21.60	-16	5,641	-0.28%
2021/06/30	0	0.00	30	20.66	20.90	-30	5,401	-0.56%
2021/06/29	2	20.78	2	20.50	20.60	0	5,356	0.00%
2021/06/28	1	20.95	5	20.95	21.00	-4	5,325	-0.08%
2021/06/25	23	21.08	15.1	21.00	21.00	7.9	5,286	0.15%
2021/06/24	0.5	20.60	0	0.00	20.60	0.5	5,226	0.01%
2021/06/23	1	20.55	0	0.00	20.50	1	5,229	0.02%
2021/06/22	5	20.53	27	20.62	20.95	-22	5,183	-0.42%
2021/06/21	7	20.31	5	19.94	20.15	2	5,123	0.04%
2021/06/18	6	20.73	5	20.25	20.25	1	5,127	0.02%
2021/06/17	5	20.60	12	20.65	20.80	-7	5,159	-0.14%
2021/06/16	3	20.37	0	0.00	20.30	3	5,111	0.06%
2021/06/15	1	20.90	10	20.73	20.80	-9	5,047	-0.18%
2021/06/11	6	21.03	52	21.03	20.75	-46	4,982	-0.92%
2021/06/10	8	20.24	106	20.23	20.60	-98	4,841	-2.02%	大賣/
2021/06/09	12	20.98	235.2	20.70	20.55	-223.2	4,749	-4.70%	大賣/鉅額交易
2021/06/08	27	21.64	117	22.03	21.65	-90	4,529	-1.99%	大賣/
2021/06/07	170	22.99	424	23.40	22.70	-254	4,236	-6.00%	大買/大賣/鉅額交易
2021/06/04	20	20.46	716	20.80	21.50	-696	3,099	-22.46%	大賣/鉅額交易
2021/06/03	9	19.53	120	19.51	19.55	-111	2,691	-4.12%	大賣/鉅額交易
2021/06/02	0	0.00	15.1	19.28	19.25	-15.1	2,624	-0.58%
2021/06/01	10	19.08	74	19.19	19.20	-64	2,532	-2.53%
2021/05/31	20	18.88	565	18.75	18.90	-545	2,405	-22.65%	大賣/鉅額交易
2021/05/28	0	0.00	62	17.97	17.80	-62	2,245	-2.76%
2021/05/27	0	0.00	5	17.68	17.65	-5	2,233	-0.22%
2021/05/26	0	0.00	30	17.75	17.75	-30	2,234	-1.34%
2021/05/25	1	17.80	48	17.98	17.75	-47	2,228	-2.11%
2021/05/24	2	17.53	5	17.75	17.55	-3	2,203	-0.14%
2021/05/21	0	0.00	1	17.50	17.50	-1	2,202	-0.05%
2021/05/19	0	0.00	2	17.10	17.50	-2	2,191	-0.09%
2021/05/18	0	0.00	23	17.22	17.25	-23	2,182	-1.05%
2021/05/17	0	0.00	2	16.80	16.40	-2	2,141	-0.09%
2021/05/14	8	17.08	6	17.08	16.80	2	2,091	0.10%
2021/05/13	35	16.52	0	0.00	16.90	35	2,060	1.70%
2021/05/12	0	0.00	10	17.40	17.10	-10	2,013	-0.50%
2021/05/11	0	0.00	3	18.63	18.25	-3	1,943	-0.15%
2021/05/10	2	18.60	5	18.80	18.80	-3	1,908	-0.16%
2021/05/07	11	18.46	1	18.35	18.55	10	1,882	0.53%
2021/05/06	7	18.71	26	18.55	18.65	-19	1,862	-1.02%
2021/05/05	0	0.00	67	18.70	18.30	-67	1,833	-3.65%
2021/05/04	25	18.22	6	17.91	18.05	19	1,794	1.06%
2021/05/03	0	0.00	4	18.85	18.95	-4	1,742	-0.23%
2021/04/29	17	18.96	10	19.70	18.95	7	1,708	0.41%
2021/04/28	17	18.76	165	18.93	19.10	-148	1,641	-9.01%	大賣/鉅額交易
2021/04/27	0.3	18.52	35	18.60	18.55	-34.7	1,574	-2.20%
2021/04/26	1	18.35	55	18.50	18.45	-54	1,541	-3.50%
2021/04/23	2	18.35	5	18.50	18.35	-3	1,523	-0.20%
2021/04/22	2	18.55	21	18.51	18.45	-19	1,509	-1.26%
2021/04/21	11	18.65	115	18.66	18.70	-104	1,442	-7.21%	大賣/鉅額交易
2021/04/20	33	18.51	19	18.51	18.50	14	1,409	0.99%
2021/04/19	12	18.38	266	18.50	18.55	-254	1,393	-18.23%	大賣/鉅額交易
2021/04/16	0	0.00	6	18.00	18.05	-6	1,328	-0.45%
2021/04/14	0	0.00	14	17.51	17.40	-14	1,264	-1.11%
2021/04/13	70	18.53	117	18.01	18.30	-47	1,180	-3.98%	大賣/
2021/04/12	0	0.00	25	17.77	17.80	-25	1,067	-2.34%
2021/04/09	3	17.33	0	0.00	17.35	3	1,046	0.29%
2021/04/08	3	17.25	3	17.25	17.20	0	1,089	0.00%
2021/04/07	2	16.83	5.8	17.00	17.05	-3.8	1,138	-0.33%
2021/04/06	2	16.80	0	0.00	16.80	2	1,287	0.16%
2021/04/01	0.7	16.80	0	0.00	16.75	0.7	1,303	0.06%
2021/03/30	10	16.70	6	16.80	16.75	4	1,310	0.31%
2021/03/29	1	16.80	1	16.95	16.80	0	1,301	0.00%
2021/03/26	0	0.00	2	16.70	16.65	-2	1,309	-0.15%
2021/03/25	10	16.35	2	16.48	16.50	8	1,295	0.62%
2021/03/23	50	16.14	0	0.00	16.15	50	1,257	3.98%
2021/03/22	202	16.14	10.8	16.06	16.20	191.3	1,227	15.58%	大買/鉅額交易
2021/03/19	0	0.00	1.1	15.19	15.20	-1.1	1,176	-0.09%
2021/03/16	0	0.00	3	15.02	15.05	-3	1,210	-0.25%
2021/03/11	2	14.85	1	14.85	14.85	1	1,216	0.08%
2021/03/10	1	14.70	5	14.65	14.65	-4	1,227	-0.33%
2021/03/08	0	0.00	0.4	14.70	14.70	-0.4	1,222	-0.04%
2021/03/05	0	0.00	5	14.60	14.50	-5	1,217	-0.41%
2021/03/02	8	14.45	0	0.00	14.45	8	1,248	0.64%
2021/02/26	1	14.55	0	0.00	14.55	1	1,249	0.08%
2021/02/23	1	14.75	0	0.00	14.70	1	1,261	0.08%
2021/02/19	0	0.00	7	14.40	14.55	-7	1,243	-0.56%
2021/02/18	2	14.45	0	0.00	14.45	2	1,245	0.16%
2021/02/17	2	14.28	0	0.00	14.30	2	1,247	0.16%
2021/02/04	0	0.00	10	14.10	14.10	-10	1,265	-0.79%
2021/02/03	1	14.10	0	0.00	14.15	1	1,273	0.08%
2021/02/02	10	14.20	0	0.00	14.15	10	1,281	0.78%
2021/02/01	25	13.90	0	0.00	14.00	25	1,280	1.95%
2021/01/29	22	14.05	2	13.95	14.00	20	1,281	1.56%
2021/01/26	8	14.13	0	0.00	14.15	8	1,276	0.63%
2021/01/25	5	14.35	0	0.00	14.35	5	1,272	0.39%
2021/01/22	3	14.10	0	0.00	14.10	3	1,268	0.24%
2021/01/21	8	14.08	0	0.00	14.05	8	1,270	0.63%
2021/01/20	16	14.20	0	0.00	14.20	16	1,268	1.26%
2021/01/19	2	14.60	0	0.00	14.55	2	1,260	0.16%
2021/01/18	1	14.45	0	0.00	14.45	1	1,280	0.08%
2021/01/15	11	14.36	0	0.00	14.35	11	1,347	0.82%
2021/01/14	1	14.60	0	0.00	14.60	1	1,360	0.07%
2021/01/12	1	14.65	3	14.70	14.60	-2	1,345	-0.15%
2021/01/11	23	14.97	0	0.00	14.90	23	1,324	1.74%
2021/01/08	1	15.20	0	0.00	15.15	1	1,306	0.08%
2021/01/06	160	15.09	0	0.00	15.05	160	1,295	12.35%	大買/鉅額交易
2021/01/04	1	15.65	7	15.70	15.65	-6	1,254	-0.48%
2020/12/31	2	15.85	0	0.00	15.60	2	1,236	0.16%
2020/12/30	22	16.20	1	16.30	16.30	21	1,168	1.80%
2020/12/29	3	17.23	158.8	16.52	17.00	-155.8	1,091	-14.27%	大賣/鉅額交易
2020/12/28	0	0.00	100.8	15.99	16.00	-100.8	908	-11.09%
2020/12/25	5	15.80	1	15.65	15.70	4	874	0.46%
2020/12/24	0	0.00	19	15.73	15.70	-19	860	-2.21%
2020/12/23	0	0.00	1	15.35	15.25	-1	828	-0.12%
2020/12/22	5	15.10	10	15.70	15.10	-5	829	-0.60%
2020/12/21	0	0.00	7	15.41	15.45	-7	815	-0.86%
2020/12/16	0	0.00	1	15.35	15.35	-1	803	-0.12%
2020/12/15	2	15.25	12	15.35	15.05	-10	787	-1.27%
2020/12/11	1	14.95	1	14.75	14.90	0	738	0.00%
2020/12/09	0	0.00	3	14.75	14.70	-3	700	-0.43%
2020/12/07	0	0.00	1	14.60	14.60	-1	700	-0.14%
2020/12/03	10	14.63	0	0.00	14.65	10	688	1.45%
2020/12/02	13	14.66	13	14.73	14.75	0	711	0.00%
2020/12/01	5	14.75	10	14.75	14.75	-5	720	-0.69%
2020/11/30	2	14.70	0	0.00	14.70	2	735	0.27%
2020/11/27	0	0.00	1	14.65	14.65	-1	782	-0.13%
2020/11/26	2	14.68	3	14.70	14.65	-1	780	-0.13%
2020/11/25	2	14.40	0	0.00	14.40	2	757	0.26%
2020/11/20	13	14.30	1	14.35	14.35	12	739	1.62%
2020/11/19	4	14.38	0	0.00	14.35	4	745	0.54%
2020/11/18	3	14.40	0	0.00	14.40	3	764	0.39%
2020/11/13	40	14.28	0	0.00	14.30	40	851	4.70%
2020/11/12	12	14.10	15	14.20	14.10	-3	859	-0.35%
2020/11/11	0	0.00	2	14.30	14.30	-2	873	-0.23%
2020/11/10	1	14.30	0	0.00	14.15	1	884	0.11%
2020/11/09	0	0.00	13	14.30	14.30	-13	897	-1.45%
2020/11/06	0	0.00	10	14.30	14.15	-10	931	-1.07%
2020/11/05	10	14.15	0	0.00	14.15	10	1,056	0.95%
2020/11/02	2	14.05	1	14.00	14.00	1	1,334	0.07%
2020/10/30	11	14.10	0	0.00	14.05	11	1,338	0.82%
2020/10/29	10	14.00	0	0.00	14.00	10	1,344	0.74%
2020/10/28	16	14.15	0	0.00	14.15	16	1,368	1.17%
2020/10/27	2	14.30	2	14.40	14.30	0	1,365	0.00%
2020/10/26	0	0.00	2	14.65	14.45	-2	1,377	-0.15%
2020/10/23	1	14.80	10	14.50	14.85	-9	1,357	-0.66%
2020/10/22	0	0.00	6	14.44	14.50	-6	1,282	-0.47%
2020/10/21	1	13.75	1	13.85	13.85	0	1,260	0.00%
2020/10/19	0	0.00	2	13.90	13.95	-2	1,269	-0.16%
2020/10/16	1	13.80	10	13.85	13.75	-9	1,272	-0.71%
2020/10/15	6	13.81	0	0.00	13.85	6	1,290	0.47%
2020/10/12	16	13.86	0	0.00	13.85	16	1,308	1.22%
2020/10/05	0.3	13.50	0	0.00	13.55	0.3	1,480	0.02%
2020/09/25	1	13.45	0	0.00	13.35	1	1,535	0.07%
2020/09/24	9	13.47	1	13.50	13.45	8	1,540	0.52%
2020/09/23	11	13.98	2	13.95	13.90	9	1,529	0.59%
2020/09/22	6	14.05	0	0.00	14.05	6	1,526	0.39%
2020/09/18	3	14.28	0	0.00	14.30	3	1,515	0.20%
2020/09/16	1	14.20	0	0.00	14.20	1	1,516	0.07%
2020/09/11	1	14.30	0	0.00	14.30	1	1,510	0.07%
2020/09/10	0	0.00	6	14.57	14.65	-6	1,503	-0.40%
2020/09/08	0	0.00	2	14.60	14.60	-2	1,489	-0.13%
2020/09/07	7	14.65	20	14.69	14.55	-13	1,488	-0.87%
2020/09/03	0	0.00	2	14.40	14.40	-2	1,470	-0.14%
2020/09/02	3	14.52	26	14.52	14.55	-23	1,456	-1.58%
2020/08/31	5	14.20	0	0.00	14.25	5	1,418	0.35%
2020/08/26	0	0.00	11	14.08	14.15	-11	1,428	-0.77%
2020/08/25	1	13.95	0	0.00	13.95	1	1,432	0.07%
2020/08/24	0	0.00	3	14.45	14.45	-3	1,448	-0.21%
2020/08/21	0	0.00	18	14.38	14.40	-18	1,728	-1.04%
2020/08/20	200	14.28	2	14.53	14.15	198	1,858	10.66%	大買/鉅額交易
2020/08/19	20	14.74	8	14.89	14.65	12	1,829	0.66%
2020/08/18	15	14.60	3	14.80	14.75	12	1,788	0.67%
2020/08/12	10	14.25	5	14.35	14.25	5	1,737	0.29%
2020/08/11	12	14.78	2	14.75	14.25	10	1,717	0.58%
2020/08/10	33	15.36	38	15.42	15.45	-5	1,596	-0.31%
2020/08/07	0	0.00	14	14.00	14.05	-14	1,376	-1.02%
2020/08/06	5	13.95	0	0.00	13.90	5	1,346	0.37%
2020/08/04	10	13.95	0	0.00	14.00	10	1,344	0.74%
2020/08/03	0	0.00	1	14.00	14.00	-1	1,348	-0.07%
2020/07/30	1	13.95	1	13.75	13.85	0	1,360	0.00%
2020/07/29	0	13.40	0	0.00	13.55	0	1,349	0.00%
2020/07/27	3	13.40	0	0.00	13.35	3	1,360	0.22%
2020/07/24	1	13.60	0	0.00	13.50	1	1,360	0.07%
2020/07/21	0	0.00	6.8	13.98	13.90	-6.8	1,371	-0.50%
2020/07/17	5	13.66	10	13.80	13.55	-5	1,362	-0.37%
2020/07/15	4	14.11	0	0.00	13.95	4	1,352	0.30%
2020/07/14	2	14.35	22	13.97	14.35	-20	1,347	-1.48%
2020/07/13	0	0.00	10	13.70	13.75	-10	1,262	-0.79%
2020/07/10	3	13.93	8	13.88	13.45	-5	1,252	-0.40%
2020/07/09	1	13.45	13	13.45	13.75	-12	1,217	-0.99%
2020/07/07	0	0.00	5	13.80	13.45	-5	1,215	-0.41%
2020/07/06	3	13.70	1	13.75	13.75	2	1,228	0.16%
2020/07/03	0	0.00	2	13.60	13.60	-2	1,219	-0.16%
2020/06/30	0	0.00	4	13.35	13.30	-4	1,310	-0.31%
2020/06/29	0	0.00	2	13.25	13.25	-2	1,323	-0.15%
2020/06/24	1	13.30	0	0.00	13.35	1	1,328	0.08%
2020/06/22	10	13.45	0	0.00	13.45	10	1,346	0.74%
2020/06/19	0	0.00	11	13.30	13.25	-11	1,352	-0.81%
2020/06/12	35	12.98	6	13.00	13.00	29	1,437	2.02%
2020/06/11	5	13.15	9	13.15	13.15	-4	1,448	-0.28%
2020/06/10	0	0.00	4	13.45	13.50	-4	1,455	-0.27%
2020/06/09	10	13.60	2	13.45	13.40	8	1,522	0.53%
2020/06/08	5	13.60	7	13.70	13.65	-2	1,567	-0.13%
2020/06/05	1	13.55	2	13.50	13.55	-1	1,601	-0.06%
2020/06/03	1	13.40	0	0.00	13.40	1	1,839	0.05%
2020/05/29	11	13.40	0	0.00	13.35	11	1,974	0.56%
2020/05/28	44	13.66	17.8	15.73	13.35	26.2	2,056	1.27%
2020/05/27	4	14.41	31	14.45	14.65	-27	2,012	-1.34%
2020/05/26	1	13.35	4	13.30	13.35	-3	1,907	-0.16%
2020/05/25	9	13.14	3	13.20	13.15	6	1,907	0.31%
2020/05/22	5	13.10	0	0.00	13.15	5	1,921	0.26%
2020/05/21	0	0.00	1.1	13.10	13.10	-1.1	1,968	-0.06%
2020/05/20	1	13.10	0	0.00	13.00	1	1,989	0.05%
2020/05/15	91	12.72	20	12.91	12.80	71	2,012	3.53%
2020/05/14	0	0.00	1	13.00	12.85	-1	2,040	-0.05%
2020/05/12	0.5	12.65	0	0.00	12.65	0.5	2,026	0.02%
2020/05/11	1	12.75	0	0.00	12.80	1	2,036	0.05%
2020/05/08	0.5	13.05	0	0.00	13.05	0.5	2,028	0.02%
2020/05/07	2	13.10	1	13.10	13.10	1	2,023	0.05%
2020/05/06	4	13.13	10	13.25	12.95	-6	2,012	-0.30%
2020/05/05	1	12.60	0	0.00	12.60	1	1,978	0.05%
2020/05/04	1	12.65	0	0.00	12.65	1	1,970	0.05%
2020/04/30	3	12.68	0	0.00	12.70	3	1,970	0.15%
2020/04/29	0	0.00	0.3	12.60	12.60	-0.3	1,962	-0.02%
2020/04/28	1	12.50	0	0.00	12.50	1	1,958	0.05%
2020/04/24	2	12.53	0	0.00	12.50	2	1,962	0.10%
2020/04/23	9	12.13	0	0.00	12.20	9	1,955	0.46%
2020/04/22	30	12.00	0	0.00	12.05	30	1,949	1.54%
2020/04/20	1	12.30	0	0.00	12.45	1	1,932	0.05%
2020/04/17	2	12.60	0	0.00	12.40	2	1,928	0.10%
2020/04/09	15.4	12.37	6	12.47	12.35	9.4	1,854	0.51%
2020/04/08	0	0.00	4	13.00	12.95	-4	1,827	-0.22%
2020/04/07	5	13.72	1	13.35	12.80	4	1,816	0.22%
2020/04/06	83	12.00	26	12.87	12.95	57	1,733	3.29%
2020/04/01	1	11.80	0	0.00	11.80	1	1,695	0.06%
2020/03/31	0	0.00	1	12.00	12.00	-1	1,691	-0.06%
2020/03/30	50	11.60	2	11.60	11.65	48	1,676	2.86%
2020/03/27	202	11.72	0	0.00	11.65	202	1,668	12.11%	大買/鉅額交易
2020/03/25	12	11.10	1	11.30	11.40	11	1,642	0.67%
2020/03/24	35	10.85	0	0.00	10.80	35	1,628	2.15%
2020/03/23	41	10.47	0	0.00	10.45	41	1,621	2.53%
2020/03/20	1	10.30	0.9	10.70	10.75	0.1	1,612	0.01%
2020/03/19	275	10.13	15	10.06	10.00	260	1,595	16.30%	大買/鉅額交易
2020/03/18	194	11.28	0	0.00	11.10	194	1,549	12.52%	大買/鉅額交易
2020/03/17	40	11.36	4	11.30	11.35	36	1,527	2.36%
2020/03/16	81	11.99	3	12.20	11.90	78	1,505	5.18%
2020/03/13	159	11.78	12	12.05	12.00	147	1,480	9.93%	大買/鉅額交易
2020/03/12	18	13.03	50	13.32	13.05	-32	1,403	-2.28%
2020/03/11	1	14.10	3	13.73	13.55	-2	1,349	-0.15%
2020/03/10	11	14.03	51	14.11	14.00	-40	1,299	-3.08%
2020/03/09	19	15.87	0	0.00	15.10	19	1,205	1.58%
2020/03/06	6.1	15.72	30	15.67	15.70	-23.9	1,038	-2.30%
2020/03/05	22	15.75	50	15.84	15.80	-28	995	-2.81%
2020/03/04	7	16.31	8	16.16	16.05	-1	957	-0.10%
2020/03/03	10	16.03	18	16.24	16.10	-8	872	-0.92%
2020/03/02	130	16.09	66	16.20	16.50	64	765	8.36%	大買/
2020/02/27	27	14.83	21	14.50	15.00	6	509	1.18%
2020/02/26	4	14.24	0	0.00	14.65	4	476	0.84%
2020/02/25	3	14.50	3	14.45	14.45	0	456	0.00%
2020/02/24	22.2	14.93	9	15.03	14.80	13.2	433	3.05%
2020/02/21	35	14.40	3	14.47	14.55	32	376	8.49%
2020/02/19	25	14.20	0	0.00	14.05	25	341	7.32%
2020/02/18	22	14.15	6	14.18	14.05	16	336	4.76%
2020/02/17	10	13.93	20	13.98	13.90	-10	312	-3.20%
2020/02/14	0	0.00	19	13.30	13.30	-19	274	-6.92%
2020/02/13	0	0.00	4	13.25	13.25	-4	268	-1.49%
2020/02/12	0	0.00	18	13.25	13.25	-18	265	-6.79%
2020/02/11	2	13.08	0	0.00	13.10	2	256	0.78%
2020/02/10	1.1	12.85	1	13.00	12.95	0.1	252	0.04%
2020/02/07	1	12.90	1	12.75	12.95	0	246	0.00%
2020/02/06	1	12.85	1	12.80	12.80	0	239	0.01%
2020/02/05	1	12.80	0	0.00	12.75	1	237	0.42%
2020/02/04	5	12.74	0	0.00	12.75	5	237	2.10%
2020/02/03	0	0.00	3	12.85	12.75	-3	231	-1.29%
2020/01/31	2.3	13.08	0	0.00	13.00	2.3	227	0.99%
2020/01/30	2	12.80	5	12.90	13.30	-3	225	-1.33%
2020/01/20	1	13.00	0	0.00	13.00	1	205	0.49%
2020/01/16	0	0.00	0.1	13.00	13.00	-0.1	203	-0.05%
2020/01/15	1	13.00	0	0.00	12.95	1	207	0.48%
2020/01/14	10	13.00	0	0.00	13.00	10	207	4.82%
2020/01/06	0	0.00	3	12.80	12.80	-3	219	-1.37%
2019/12/31	0	0.00	2	12.85	12.85	-2	216	-0.92%
2019/12/30	1	12.90	0	0.00	12.90	1	215	0.46%
2019/12/26	1	12.95	0	0.00	12.90	1	214	0.47%
2019/12/25	0.1	12.95	0	0.00	12.95	0.1	217	0.05%
2019/12/19	1.2	12.90	0	0.00	12.90	1.2	235	0.49%
2019/12/17	0.1	12.95	0	0.00	12.95	0.1	234	0.02%
2019/12/16	1	12.90	0	0.00	12.95	1	234	0.43%
2019/12/12	1	12.95	0	0.00	12.90	1	235	0.42%
2019/12/09	2	13.03	0	0.00	13.05	2	236	0.85%
2019/12/05	6.1	13.00	0	0.00	13.00	6.1	236	2.58%
2019/12/04	0	0.00	1	13.00	13.00	-1	238	-0.42%
2019/12/02	0	0.00	1	13.10	13.05	-1	244	-0.41%
2019/11/27	0	13.15	0	0.00	13.15	0	252	0.01%
2019/11/25	0.3	13.15	0	0.00	13.10	0.3	256	0.10%
2019/11/13	0	0.00	1	13.05	13.15	-1	271	-0.37%
2019/11/11	1	13.15	0	0.00	13.15	1	282	0.35%
2019/11/07	2	13.33	0	0.00	13.35	2	282	0.71%
2019/11/05	1	13.05	0	0.00	13.05	1	265	0.38%
2019/11/04	1	12.95	0	0.00	13.00	1	264	0.38%
2019/10/28	0	0.00	1	12.90	12.90	-1	257	-0.39%
2019/10/25	0	0.00	0	12.80	12.80	0	255	-0.01%
2019/10/22	0	0.00	1	12.85	12.80	-1	259	-0.38%
2019/10/16	0	0.00	5	12.90	13.00	-5	283	-1.76%
2019/10/07	1	12.75	0	0.00	12.80	1	302	0.33%
2019/10/01	1	12.85	0	0.00	12.90	1	317	0.31%
2019/09/27	1	12.85	0	0.00	13.00	1	327	0.31%
2019/09/26	0	0.00	5	13.00	13.00	-5	334	-1.50%
2019/09/20	0	0.00	5	13.10	13.15	-5	348	-1.43%
2019/09/19	0	0.00	10	13.05	13.05	-10	351	-2.84%
2019/09/16	0	0.00	2	13.00	13.00	-2	366	-0.55%
2019/09/12	0	0.00	2	12.90	12.95	-2	363	-0.55%
2019/08/27	2	12.65	0	0.00	12.65	2	424	0.47%
2019/08/26	5	12.70	0	0.00	12.65	5	423	1.18%
2019/08/23	6	12.80	5	12.82	12.80	1	425	0.24%
2019/08/22	3.2	13.15	0	0.00	13.15	3.2	431	0.74%
2019/08/21	1	13.15	0	0.00	13.20	1	429	0.23%
2019/08/19	2	13.13	0.1	13.30	13.20	1.9	427	0.44%
2019/08/16	45	13.00	0	0.00	13.10	45	422	10.65%
2019/08/15	11	13.24	0	0.00	13.25	11	404	2.72%
2019/08/14	21	13.44	0	0.00	13.40	21	400	5.24%
2019/08/12	3	13.45	0	0.00	13.50	3	396	0.76%
2019/08/06	13	13.26	2	13.25	13.30	11	398	2.76%
2019/08/02	3	13.40	3	13.45	13.45	0	404	0.00%
2019/08/01	5	13.60	0	0.00	13.55	5	402	1.24%
2019/07/31	0	0.00	3	13.60	13.60	-3	402	-0.75%
2019/07/24	2	13.55	0	0.00	13.50	2	405	0.49%
2019/07/19	10	13.30	0	0.00	13.45	10	390	2.56%
2019/07/18	1	13.50	0	0.00	13.50	1	378	0.26%
2019/07/17	1	13.55	0	0.00	13.50	1	376	0.27%
2019/07/12	1	13.50	0	0.00	13.50	1	353	0.28%
2019/07/11	0	0.00	2	13.70	13.55	-2	353	-0.57%
2019/07/08	0	0.00	3	13.95	14.00	-3	344	-0.87%
2019/07/05	2	13.80	4	13.90	13.90	-2	337	-0.59%
2019/07/02	0	0.00	2	13.35	13.40	-2	322	-0.62%
2019/06/28	2	13.30	0	0.00	13.35	2	329	0.61%
2019/06/25	1	13.35	0	0.00	13.35	1	344	0.29%
2019/06/24	4	13.35	0	0.00	13.45	4	344	1.16%
2019/06/18	2	13.35	0	0.00	13.35	2	333	0.60%
2019/06/11	15	13.33	3	13.37	13.35	12	336	3.56%
2019/05/31	0	0.00	0.2	13.80	13.60	-0.2	330	-0.05%
2019/05/29	32	13.42	0	0.00	13.50	32	326	9.80%
2019/05/28	1	13.65	0	0.00	13.70	1	321	0.31%
2019/05/24	2	13.68	0	0.00	13.75	2	322	0.62%
2019/05/23	2	13.70	1	13.75	13.75	1	325	0.31%
2019/05/17	1	13.65	0	0.00	13.75	1	340	0.29%
2019/05/16	0	0.00	2	13.65	13.65	-2	338	-0.59%
2019/05/14	0	0.00	34.4	13.67	13.65	-34.4	338	-10.16%
2019/05/13	15	13.85	4.9	13.84	13.90	10.1	336	3.00%
2019/05/10	7	14.04	0	0.00	14.00	7	333	2.10%
2019/05/09	8	14.06	0	0.00	14.10	8	329	2.43%
2019/05/06	4	14.06	0	0.00	14.05	4	328	1.22%
2019/04/29	2	14.00	0	0.00	14.05	2	326	0.61%
2019/04/25	6	14.05	0	0.00	14.10	6	328	1.83%
2019/04/24	4	14.09	0	0.00	14.05	4	326	1.23%
2019/04/23	2	14.10	0	0.00	14.15	2	323	0.62%
2019/04/22	5	14.15	0	0.00	14.15	5	323	1.54%
2019/04/19	2	14.10	0	0.00	14.15	2	324	0.62%
2019/04/18	1	14.15	0	0.00	14.15	1	323	0.31%
2019/04/17	1	14.20	3	14.25	14.25	-2	321	-0.62%
2019/04/16	0	0.00	6	14.17	14.20	-6	319	-1.88%
2019/04/15	0	0.00	10	14.10	14.15	-10	318	-3.14%
2019/04/11	6	14.10	0	0.00	14.10	6	317	1.89%
2019/04/09	2	14.10	4	14.10	14.10	-2	319	-0.63%
2019/04/03	1	14.10	1	14.10	14.10	0	336	0.00%
2019/04/01	8	14.15	0	0.00	14.10	8	356	2.24%
2019/03/29	7	14.14	0	0.00	14.25	7	351	1.99%
2019/03/28	16	14.15	0	0.00	14.10	16	344	4.65%
2019/03/27	1	14.35	0	0.00	14.35	1	330	0.30%
2019/03/26	18	14.50	4	14.50	14.45	14	324	4.32%
2019/03/25	21	14.55	0	0.00	14.60	21	315	6.67%
2019/03/22	8	15.00	5	14.90	14.90	3	294	1.02%
2019/03/21	1	15.20	0	0.00	15.25	1	274	0.36%
2019/03/11	0	0.00	2	15.35	15.40	-2	274	-0.73%
2019/03/06	1	15.40	0	0.00	15.50	1	274	0.36%
2019/03/05	1	15.40	0	0.00	15.40	1	274	0.36%
2019/02/27	1	15.40	0	0.00	15.40	1	276	0.36%
2019/02/26	3	15.25	0	0.00	15.30	3	274	1.09%
2019/02/25	0	0.00	0.9	15.00	15.05	-0.9	270	-0.35%
2019/02/22	0	0.00	0.5	15.00	15.05	-0.5	269	-0.18%
2019/02/20	0	0.00	10	15.05	15.05	-10	261	-3.83%
2019/02/12	3	14.97	0	0.00	15.05	3	258	1.16%
2019/02/11	10	14.95	10	14.95	15.00	0	257	0.00%
2019/01/30	0.1	15.10	0	0.00	15.10	0.1	254	0.04%
2019/01/29	10	15.00	5	15.10	15.10	5	256	1.95%
2019/01/18	1	15.00	5	15.05	15.10	-4	271	-1.47%
2019/01/16	1	15.00	0	0.00	15.15	1	279	0.36%
2019/01/15	11	15.15	0	0.00	15.10	11	287	3.83%
2019/01/07	0	0.00	5	15.00	15.00	-5	312	-1.60%
2019/01/04	2	14.75	0	0.00	14.80	2	321	0.62%
2019/01/03	2	14.90	0	0.00	14.90	2	339	0.59%
2019/01/02	1	14.95	0	0.00	14.90	1	341	0.29%
2018/12/28	10	14.80	0	0.00	14.80	10	342	2.92%
2018/12/27	6	14.82	0	0.00	14.85	6	369	1.63%
2018/12/26	2	14.90	0	0.00	14.85	2	359	0.56%
2018/12/25	43	15.19	2	14.95	14.85	41	345	11.85%
2018/12/24	8	15.76	0	0.00	15.75	8	318	2.51%
2018/12/21	3	15.95	4	15.90	16.10	-1	314	-0.32%
2018/12/14	1	16.15	0	0.00	16.20	1	308	0.32%
2018/12/13	3	16.17	0	0.00	16.20	3	307	0.97%
2018/12/10	2	16.10	0	0.00	16.10	2	306	0.65%
2018/12/06	10	16.00	0	0.00	16.25	10	308	3.24%
2018/11/26	2	16.15	0	0.00	16.20	2	312	0.64%
2018/11/15	34	16.33	0	0.00	16.25	34	382	8.89%
2018/11/14	2.1	16.66	0	0.00	16.50	2.1	390	0.54%
2018/11/06	1	16.65	0	0.00	16.65	1	453	0.22%
2018/10/31	2	16.55	0	0.00	16.50	2	468	0.43%
2018/10/26	1	16.95	0	0.00	16.90	1	469	0.21%
2018/10/25	11	16.77	0	0.00	16.90	11	471	2.33%
2018/10/23	0	0.00	0	17.40	17.15	0	467	0.00%
2018/10/22	0	0.00	0.1	17.50	17.50	-0.1	462	-0.02%
2018/10/12	1	17.45	0	0.00	17.50	1	462	0.22%
2018/10/11	6	17.43	10	17.45	17.40	-4	456	-0.88%
2018/10/08	0	0.00	3	17.93	17.95	-3	437	-0.69%
2018/09/27	2	17.85	0	0.00	17.85	2	414	0.48%
2018/09/19	0	0.00	10	17.75	17.95	-10	436	-2.29%
2018/09/10	2	17.65	0	0.00	17.65	2	463	0.43%
2018/08/31	2	17.85	0	0.00	17.85	2	474	0.42%
2018/08/27	3	17.75	0	0.00	17.75	3	478	0.63%
2018/08/24	8	17.80	0	0.00	17.80	8	473	1.69%
2018/08/23	35	17.81	5	17.85	17.85	30	464	6.45%
2018/08/22	3	19.15	10	19.15	19.15	-7	442	-1.58%
2018/08/21	0	0.00	30	19.15	19.15	-30	413	-7.25%
2018/08/20	1	19.15	5	19.20	19.20	-4	399	-1.00%
2018/08/16	5	19.00	0	0.00	19.00	5	377	1.32%
2018/08/15	2	18.95	0	0.00	19.00	2	374	0.53%
2018/08/14	30	19.03	0	0.00	19.10	30	368	8.13%
2018/08/08	10	19.15	0	0.00	19.10	10	345	2.89%
2018/08/02	5	19.20	0	0.00	19.15	5	351	1.42%
2018/08/01	0	0.00	3.2	19.19	19.20	-3.2	348	-0.92%
2018/07/30	0	0.00	1	19.10	19.15	-1	346	-0.29%
2018/07/26	1.2	19.08	93.3	19.10	19.05	-92.1	340	-27.03%
2018/07/24	10	18.95	0	0.00	19.10	10	337	2.96%
2018/07/23	1	19.00	0	0.00	19.00	1	337	0.30%
2018/07/20	10	18.90	0	0.00	18.90	10	335	2.98%
2018/07/18	0	0.00	3	19.00	19.00	-3	333	-0.90%
2018/07/10	0	0.00	2	19.10	19.00	-2	340	-0.59%
2018/07/06	3	18.70	10	18.70	18.75	-7	352	-1.99%
2018/07/04	2	18.70	0	0.00	18.80	2	392	0.51%
2018/07/03	12	18.72	0	0.00	18.70	12	396	3.03%
2018/06/27	2	18.90	0	0.00	18.90	2	416	0.48%
2018/06/26	1	18.80	0	0.00	18.90	1	419	0.24%
2018/06/22	2	18.80	0	0.00	18.75	2	437	0.46%
2018/06/20	2	18.70	0	0.00	18.85	2	508	0.39%
2018/06/14	3	18.93	0	0.00	18.90	3	493	0.61%
2018/06/12	2	19.15	2	19.20	19.10	0	492	0.00%
2018/06/08	2	19.00	0	0.00	19.00	2	495	0.40%
2018/06/06	3	18.90	0	0.00	19.05	3	508	0.59%
2018/05/23	3	18.90	0	0.00	18.85	3	504	0.59%
2018/05/22	1	18.95	1	19.10	18.90	0	503	0.00%
2018/05/17	2	18.78	0	0.00	18.75	2	502	0.40%
2018/05/16	2	18.75	0	0.00	18.80	2	502	0.40%
2018/05/10	2	18.75	0	0.00	18.70	2	516	0.39%
2018/05/08	3	18.68	0	0.00	18.75	3	517	0.58%
2018/05/03	1	18.70	0	0.00	18.70	1	522	0.19%
2018/04/27	1	18.70	0	0.00	18.70	1	551	0.18%
2018/04/25	1	18.50	7	18.75	18.80	-6	557	-1.08%
2018/04/24	0	0.00	10	18.70	18.60	-10	559	-1.79%
2018/04/20	2.1	18.70	0	0.00	18.80	2.1	554	0.37%
2018/04/17	3	18.70	0	0.00	18.70	3	556	0.54%
2018/04/16	0.3	18.80	1	18.80	18.75	-0.7	558	-0.13%
2018/04/12	6	18.60	0	0.00	18.65	6	583	1.03%
2018/04/11	5	18.84	0	0.00	18.75	5	570	0.88%
2018/04/09	10	19.05	5	19.05	19.05	5	538	0.93%
2018/04/02	0	0.00	3	19.20	19.20	-3	545	-0.55%
2018/03/31	1	19.10	0	0.00	19.10	1	538	0.19%
2018/03/29	1	18.90	0	0.00	18.90	1	522	0.19%
2018/03/28	3	18.92	11	18.90	18.90	-8	522	-1.53%
2018/03/26	0	0.00	5	19.00	18.90	-5	509	-0.98%
2018/03/23	10	18.75	20	18.65	18.70	-10	484	-2.06%
2018/03/22	0	0.00	3	18.35	18.30	-3	437	-0.69%
2018/03/21	1	18.30	0	0.00	18.30	1	433	0.23%
2018/03/19	0	0.00	4	18.41	18.35	-4	432	-0.92%
2018/03/14	0	0.00	5	18.15	18.30	-5	416	-1.20%
2018/03/12	0	0.00	5	18.29	18.15	-5	425	-1.17%
2018/03/09	10	17.55	0	0.00	18.10	10	412	2.43%
2018/03/07	3	17.60	0	0.00	17.55	3	412	0.73%
2018/02/21	2	17.60	0	0.00	17.65	2	464	0.43%
2018/02/12	5	17.40	0	0.00	17.45	5	467	1.07%
2018/02/09	14	17.39	0	0.00	17.50	14	466	3.00%
2018/02/08	2	17.55	0	0.00	17.60	2	462	0.43%
2018/02/07	21	17.65	0	0.00	17.60	21	467	4.50%
2018/02/06	58	17.59	1	17.65	17.50	57	467	12.18%
2018/02/05	4	18.00	2	18.00	18.05	2	447	0.45%
2018/02/01	2	18.20	0	0.00	18.15	2	455	0.44%
2018/01/25	2	18.30	0	0.00	18.40	2	450	0.44%
2018/01/19	0	0.00	7	18.19	18.15	-7	425	-1.65%
2018/01/05	1	18.00	0	0.00	18.15	1	458	0.22%
2018/01/03	2	18.00	5	18.05	18.05	-3	467	-0.64%
2018/01/02	1	18.00	0	0.00	18.00	1	465	0.21%