華紙 (1905)-國泰-台南券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.15
漲跌
▼0.95
漲幅
-3.94%
成交量
6,786張
產業
上市造紙類股
729人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華紙 (1905)籌碼相關－國泰-台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-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	2.5	23.31	20.1	23.30	23.15	-17.7	3,873	-0.46%
2024/04/29	2.1	23.91	76.2	23.80	24.10	-74.1	3,787	-1.96%
2024/04/26	1	23.00	0	0.00	23.00	1	3,492	0.03%
2024/04/25	31	23.05	38	23.24	22.90	-7	3,465	-0.20%
2024/04/24	1.2	23.04	1.5	23.18	23.05	-0.3	3,436	-0.01%
2024/04/23	49	23.15	75	23.61	23.05	-26	3,436	-0.76%
2024/04/22	28	23.14	32.1	23.54	22.75	-4.1	3,363	-0.12%
2024/04/19	8.1	22.23	1	22.20	22.25	7.1	3,281	0.22%
2024/04/18	0.2	22.86	4	22.80	22.70	-3.8	3,257	-0.12%
2024/04/17	1	22.20	0	0.00	22.35	1	3,226	0.03%
2024/04/16	46.8	22.41	1	22.10	22.10	45.8	3,214	1.42%
2024/04/15	30.1	23.24	30.4	23.85	23.00	-0.3	3,171	-0.01%
2024/04/12	20.4	22.90	4	23.13	23.00	16.4	3,106	0.53%
2024/04/11	1	23.40	22.2	23.73	23.40	-21.2	3,060	-0.69%
2024/04/10	31	23.37	26.7	23.78	23.35	4.3	3,009	0.14%
2024/04/09	1	22.75	3	23.10	23.15	-2	2,954	-0.07%
2024/04/08	0.2	22.80	1	22.70	22.75	-0.9	2,929	-0.03%
2024/04/03	10.1	22.78	7	22.96	22.80	3.1	2,942	0.10%
2024/04/02	29.3	22.99	0	0.00	23.00	29.3	2,959	0.99%
2024/04/01	32	23.35	0	0.00	23.50	32	2,908	1.10%
2024/03/29	0	0.00	2	23.10	23.20	-2	2,916	-0.07%
2024/03/28	2.4	23.57	10	23.55	23.40	-7.6	2,915	-0.26%
2024/03/27	5	23.30	13.1	23.57	23.80	-8.1	2,975	-0.27%
2024/03/26	0	0.00	1	23.30	23.10	-1	3,014	-0.03%
2024/03/25	0	0.00	10	23.26	23.35	-10	3,236	-0.31%
2024/03/22	4	22.94	5	22.88	22.95	-1	3,627	-0.03%
2024/03/21	0	0.00	2.2	23.04	23.00	-2.2	4,172	-0.05%
2024/03/20	0	22.35	8	22.57	22.75	-8	4,232	-0.19%
2024/03/19	1	22.65	1	22.40	22.35	0	4,288	0.00%
2024/03/18	0.2	22.45	0	0.00	22.45	0.2	4,311	0.00%
2024/03/15	2	22.33	1	22.40	22.30	1	4,343	0.02%
2024/03/14	3.3	22.52	0	0.00	22.50	3.3	4,475	0.07%
2024/03/13	2	22.60	1	22.70	22.70	1	4,490	0.02%
2024/03/12	1.1	22.98	4	22.96	22.95	-2.9	4,519	-0.06%
2024/03/11	11	22.60	1	22.60	22.60	10	4,506	0.22%
2024/03/08	6	22.27	2	22.33	22.25	4	4,536	0.09%
2024/03/07	4.1	22.78	0	0.00	22.55	4.1	4,527	0.09%
2024/03/06	6	23.32	0	0.00	23.40	6	4,487	0.13%
2024/03/05	20	23.78	17	23.37	23.30	3	4,492	0.07%
2024/03/04	8	24.11	48.7	24.67	24.00	-40.7	4,384	-0.93%
2024/03/01	1	23.00	9	22.76	22.75	-8	4,145	-0.19%
2024/02/27	2.4	22.24	0	0.00	22.15	2.4	4,109	0.06%
2024/02/26	0.2	22.54	0	0.00	22.40	0.2	4,119	0.01%
2024/02/23	6	22.60	3	22.78	22.45	3	4,115	0.07%
2024/02/22	5	22.89	2	23.00	22.90	3	4,101	0.07%
2024/02/21	1	22.90	1	23.05	23.00	0	4,096	0.00%
2024/02/20	2.3	22.97	3	23.13	23.10	-0.7	4,091	-0.02%
2024/02/19	0	0.00	5	23.42	23.50	-5	4,096	-0.12%
2024/02/16	6	23.18	24	23.06	23.35	-18	4,135	-0.44%
2024/02/15	0.2	22.40	1	22.30	22.35	-0.8	4,076	-0.02%
2024/02/05	0.3	22.11	1	22.00	22.05	-0.7	4,074	-0.02%
2024/02/02	3.1	22.40	1	22.50	22.40	2.1	4,066	0.05%
2024/02/01	0.1	22.65	1	22.60	22.65	-0.9	4,075	-0.02%
2024/01/31	0	22.55	0	0.00	22.55	0	4,084	0.00%
2024/01/30	0	22.50	0	0.00	22.45	0	4,088	0.00%
2024/01/29	0.1	22.70	4	22.50	22.75	-3.9	4,114	-0.09%
2024/01/26	6	22.71	1	22.65	22.60	5	4,127	0.12%
2024/01/25	6.2	22.68	2	22.60	22.60	4.2	4,134	0.10%
2024/01/24	6	23.30	6	23.11	23.00	0	4,146	0.00%
2024/01/23	1.1	22.95	1	23.00	22.95	0.1	4,154	0.00%
2024/01/22	8	22.76	8	22.88	22.90	0	4,149	0.00%
2024/01/19	1	22.35	3.7	22.36	22.40	-2.7	4,148	-0.07%
2024/01/18	0.2	22.20	1	22.10	22.10	-0.9	4,173	-0.02%
2024/01/17	7	22.51	3	22.28	22.25	4	4,189	0.10%
2024/01/16	3.7	23.04	2.2	22.80	22.70	1.5	4,179	0.03%
2024/01/15	1	23.70	14.4	23.57	23.80	-13.4	4,137	-0.32%
2024/01/12	0.3	23.04	5.9	23.03	23.15	-5.6	4,121	-0.14%
2024/01/11	1	22.60	0	0.00	22.55	1	4,137	0.02%
2024/01/10	2.4	22.35	20	22.30	22.30	-17.6	4,237	-0.42%
2024/01/09	0.3	22.76	0	0.00	22.45	0.3	4,397	0.01%
2024/01/08	4.1	23.26	1	23.30	23.00	3.1	5,033	0.06%
2024/01/05	1.1	22.91	1	23.00	22.90	0.1	5,227	0.00%
2024/01/04	1	22.88	6	22.83	22.80	-5.1	5,236	-0.10%
2024/01/03	1.9	23.33	6	23.03	22.95	-4.1	5,261	-0.08%
2024/01/02	0.9	23.57	4	23.54	23.65	-3.1	5,242	-0.06%
2023/12/29	0.3	23.58	7	23.55	23.55	-6.8	5,232	-0.13%
2023/12/28	3.2	23.63	12	23.77	23.80	-8.9	5,247	-0.17%
2023/12/27	3.6	23.81	2	23.90	23.75	1.6	5,260	0.03%
2023/12/26	3.3	23.93	3	23.95	24.00	0.3	5,274	0.00%
2023/12/25	1.1	23.96	2.5	23.90	23.75	-1.4	5,346	-0.03%
2023/12/22	129.1	24.17	16	24.18	24.00	113.1	5,317	2.13%	大買/鉅額交易
2023/12/21	23	24.79	10	24.71	24.55	13	5,220	0.25%
2023/12/20	196.6	24.80	12	24.63	24.60	184.6	5,073	3.64%	大買/鉅額交易
2023/12/19	25.5	24.73	26.6	25.04	25.30	-1.1	4,801	-0.02%
2023/12/18	87.7	24.85	49.1	24.88	24.80	38.6	4,402	0.88%
2023/12/15	0	0.00	2.3	23.19	23.45	-2.3	3,857	-0.06%
2023/12/14	1	23.20	16	23.03	23.05	-15	3,807	-0.39%
2023/12/13	2.5	22.46	0	0.00	22.45	2.5	3,751	0.07%
2023/12/12	3	22.70	4	22.74	22.70	-1	3,767	-0.03%
2023/12/11	6	23.40	9	23.42	23.25	-3	3,740	-0.08%
2023/12/08	2	22.60	4.1	22.70	22.85	-2.1	3,636	-0.06%
2023/12/07	6	22.88	3.1	23.00	22.70	2.9	3,622	0.08%
2023/12/06	0.2	22.80	1	22.75	22.70	-0.8	3,634	-0.02%
2023/12/05	2	22.93	6	22.87	22.75	-4	3,637	-0.11%
2023/12/04	6	22.65	3	22.67	22.80	3	3,620	0.08%
2023/12/01	5	22.34	10	22.55	22.65	-5	3,614	-0.14%
2023/11/30	10.1	22.34	18	22.45	22.35	-7.9	3,622	-0.22%
2023/11/29	6.8	22.15	3	22.22	22.10	3.8	3,669	0.10%
2023/11/28	17.3	22.53	19	22.50	22.35	-1.7	3,705	-0.05%
2023/11/27	5.1	21.83	4.1	21.95	21.70	1	3,610	0.03%
2023/11/24	6	21.73	1	21.75	21.70	5	3,659	0.14%
2023/11/23	3.2	21.81	12	21.92	21.85	-8.8	3,788	-0.23%
2023/11/22	0	21.70	1	21.80	21.70	-1	3,832	-0.02%
2023/11/21	2	21.70	4.2	21.80	21.80	-2.2	3,909	-0.06%
2023/11/20	3	21.60	5.3	21.71	21.55	-2.3	4,018	-0.06%
2023/11/17	4	21.59	1	21.65	21.65	3	4,157	0.07%
2023/11/16	2	21.63	3.1	21.75	21.80	-1.1	4,250	-0.03%
2023/11/15	5.1	21.50	3	21.47	21.70	2.1	4,288	0.05%
2023/11/14	1.7	20.76	3	20.73	20.80	-1.3	4,356	-0.03%
2023/11/13	1.5	20.50	5	20.50	20.50	-3.5	4,471	-0.08%
2023/11/10	2.3	20.59	0	0.00	20.50	2.3	4,645	0.05%
2023/11/09	3.1	20.80	1	20.90	20.75	2.1	4,790	0.04%
2023/11/08	0.1	21.15	2.5	21.11	21.05	-2.4	4,973	-0.05%
2023/11/07	2.2	21.19	1.2	21.38	21.20	1	5,202	0.02%
2023/11/06	3.2	21.34	0	0.00	21.35	3.2	5,554	0.06%
2023/11/03	1	21.00	3	21.03	20.95	-2	5,737	-0.03%
2023/11/02	9	20.84	4	20.85	20.80	5	6,056	0.08%
2023/11/01	6.3	20.63	13	20.52	20.55	-6.7	6,924	-0.10%
2023/10/31	9.8	21.15	1	21.60	20.80	8.8	7,463	0.12%
2023/10/30	4.1	21.25	11	21.30	21.30	-6.9	8,880	-0.08%
2023/10/27	5	21.19	3	21.32	21.20	2	9,501	0.02%
2023/10/26	6	21.32	1	21.50	21.20	5	10,853	0.05%
2023/10/25	4	21.83	6	21.90	21.75	-2	14,017	-0.01%
2023/10/24	1	21.30	3	21.38	21.50	-2	14,955	-0.01%
2023/10/23	4	21.40	2	21.55	21.30	2	15,308	0.01%
2023/10/20	5	21.65	4.1	21.64	21.75	0.9	16,256	0.01%
2023/10/19	8	22.19	9	22.11	22.15	-1	17,349	-0.01%
2023/10/18	8.1	22.97	27.2	22.91	22.50	-19.1	17,659	-0.11%
2023/10/17	54	22.77	40.3	22.76	22.95	13.8	17,900	0.08%
2023/10/16	57.3	23.14	93	23.32	23.15	-35.7	17,833	-0.20%
2023/10/13	29.3	22.12	14	22.30	21.70	15.3	17,370	0.09%
2023/10/12	4.1	21.27	10.1	21.45	21.50	-6	17,376	-0.03%
2023/10/11	12.1	21.71	2	21.78	21.45	10.1	17,570	0.06%
2023/10/06	11	22.26	16	22.29	22.20	-5	17,799	-0.03%
2023/10/05	2.1	22.00	2	22.07	22.00	0	17,855	0.00%
2023/10/04	0	21.92	19	21.90	21.90	-19	17,995	-0.11%
2023/10/03	21	22.34	17	22.41	22.15	4	18,089	0.02%
2023/10/02	17.1	22.24	3	22.32	22.20	14.1	18,212	0.08%
2023/09/28	7.1	22.44	19	22.57	22.60	-11.9	18,379	-0.06%
2023/09/27	17.1	22.32	14	22.36	22.30	3.1	18,589	0.02%
2023/09/26	11.1	22.23	3	22.33	22.05	8.1	19,595	0.04%
2023/09/25	3	22.35	3.7	22.44	22.40	-0.7	20,660	0.00%
2023/09/22	0	0.00	3.5	22.32	22.35	-3.5	20,816	-0.02%
2023/09/21	8	22.18	17.1	22.13	22.20	-9	21,076	-0.04%
2023/09/20	6	22.42	8	22.48	22.40	-2	21,203	-0.01%
2023/09/19	27.1	22.52	2	22.63	22.45	25.1	21,716	0.12%
2023/09/18	0	0.00	2	22.90	23.00	-2	22,657	-0.01%
2023/09/15	4	22.64	8.1	22.71	22.75	-4.1	23,595	-0.02%
2023/09/14	1	23.00	0	0.00	22.95	1	23,761	0.00%
2023/09/13	0.1	23.05	6	22.75	22.85	-5.9	23,868	-0.02%
2023/09/12	11.4	22.62	5	22.71	22.55	6.3	24,168	0.03%
2023/09/11	5	22.56	3	22.62	22.55	2	24,317	0.01%
2023/09/08	1.2	22.96	0	0.00	22.90	1.2	24,399	0.01%
2023/09/07	10.1	23.28	1	23.25	23.10	9.1	24,575	0.04%
2023/09/06	9	23.44	5	23.46	23.30	4	24,878	0.02%
2023/09/05	4	23.49	1	23.60	23.75	3	25,026	0.01%
2023/09/04	8	23.69	0.1	23.63	23.80	7.9	25,253	0.03%
2023/09/01	8.3	23.53	3	23.58	23.45	5.3	25,501	0.02%
2023/08/31	2	23.35	21	23.25	23.40	-19	26,508	-0.07%
2023/08/30	29.1	22.85	20	22.93	23.10	9.1	27,188	0.03%
2023/08/29	23	22.82	25	22.72	22.90	-2	29,058	-0.01%
2023/08/28	9.1	22.45	3	22.48	22.35	6.1	29,762	0.02%
2023/08/25	19	22.75	9	22.82	22.60	10	29,957	0.03%
2023/08/24	22.4	22.89	6.9	22.89	22.85	15.5	30,071	0.05%
2023/08/23	21.2	22.95	10	23.11	23.15	11.2	30,361	0.04%
2023/08/22	16.4	23.33	11.5	23.35	23.25	4.9	30,488	0.02%
2023/08/21	5	23.77	15.2	23.81	23.70	-10.2	30,739	-0.03%
2023/08/18	16.1	23.96	10	24.17	23.75	6.1	31,469	0.02%
2023/08/17	37.3	24.62	38	24.51	24.30	-0.7	32,116	0.00%
2023/08/16	35.1	24.08	27.8	24.11	24.55	7.3	32,136	0.02%
2023/08/15	30.1	24.78	21.6	24.68	25.00	8.5	32,220	0.03%
2023/08/14	15.1	24.43	28.9	24.21	24.25	-13.8	32,408	-0.04%
2023/08/11	23.8	25.55	18	25.59	25.30	5.8	32,424	0.02%
2023/08/10	39.3	26.73	61.9	26.59	26.05	-22.6	32,473	-0.07%
2023/08/09	21.6	27.70	14.5	27.87	27.60	7.1	32,296	0.02%
2023/08/08	72.7	28.30	98	28.09	28.00	-25.3	32,418	-0.08%
2023/08/07	140.4	28.88	153	28.79	28.30	-12.6	32,543	-0.04%	大買/大賣/
2023/08/04	88.6	31.21	70	31.11	30.85	18.6	31,941	0.06%
2023/08/02	198.2	31.89	274.1	31.91	30.70	-75.9	32,674	-0.23%	大買/大賣/
2023/08/01	90.1	31.36	67.1	31.10	31.10	23	31,500	0.07%
2023/07/31	319.5	31.63	323.8	31.52	32.05	-4.3	31,290	-0.01%	大買/大賣/
2023/07/28	610.6	32.29	425	31.86	30.75	185.5	30,421	0.61%	大買/大賣/鉅額交易
2023/07/27	43.3	30.23	156	30.93	31.50	-112.8	28,371	-0.40%	大賣/鉅額交易
2023/07/26	33	28.87	54	29.10	28.65	-21	28,224	-0.07%
2023/07/25	360.4	29.89	326.8	29.54	28.95	33.6	28,424	0.12%	大買/大賣/
2023/07/24	157.2	29.68	141.6	29.29	29.85	15.6	28,224	0.06%	大買/大賣/
2023/07/21	47.8	28.07	73.1	28.44	27.60	-25.3	28,232	-0.09%
2023/07/20	33.2	28.20	30.2	28.25	28.15	3	28,843	0.01%
2023/07/19	9	27.11	20.4	26.86	26.95	-11.4	29,632	-0.04%
2023/07/18	30.2	27.38	4.7	27.87	27.05	25.5	29,630	0.09%
2023/07/17	25.1	28.24	11.2	28.26	28.30	13.9	29,652	0.05%
2023/07/14	21	27.68	26.3	27.74	27.95	-5.3	29,440	-0.02%
2023/07/13	41.4	27.03	13	27.00	26.80	28.4	29,244	0.10%
2023/07/12	3.5	27.54	5	27.59	27.45	-1.5	29,078	-0.01%
2023/07/11	9.3	27.68	5.3	27.69	27.45	4	29,185	0.01%
2023/07/10	11.1	27.96	4	27.90	27.75	7.1	29,032	0.02%
2023/07/07	24	27.94	14.2	27.93	28.00	9.8	28,905	0.03%
2023/07/06	18.5	28.31	10	28.47	28.25	8.5	28,739	0.03%
2023/07/05	55.6	28.85	49.4	29.11	28.65	6.3	28,519	0.02%
2023/07/04	113.1	29.87	103	30.06	29.25	10.1	28,203	0.04%	大買/大賣/
2023/07/03	21.3	29.55	102.5	29.83	29.85	-81.2	27,172	-0.30%	大賣/
2023/06/30	45.2	27.89	24	28.05	28.15	21.2	26,081	0.08%
2023/06/29	10	28.05	120	27.94	28.30	-110	25,913	-0.42%	大賣/鉅額交易
2023/06/28	94.6	27.23	23	27.28	27.15	71.6	25,641	0.28%
2023/06/27	98.5	28.02	45	27.74	27.30	53.5	25,476	0.21%
2023/06/26	156.3	29.46	252	29.51	29.20	-95.7	24,945	-0.38%	大買/大賣/
2023/06/21	197.5	28.71	248	28.86	28.85	-50.5	23,948	-0.21%	大買/大賣/
2023/06/20	19	27.79	15.5	27.92	27.75	3.5	22,971	0.02%
2023/06/19	13.1	27.64	2.2	27.65	27.65	10.9	22,752	0.05%
2023/06/16	14.3	27.80	20	27.88	27.80	-5.7	22,625	-0.03%
2023/06/15	9	27.04	54.2	27.14	27.35	-45.2	22,279	-0.20%
2023/06/14	38.1	26.80	10	26.68	26.65	28.1	22,113	0.13%
2023/06/13	18.5	27.05	7.8	27.00	27.00	10.7	21,985	0.05%
2023/06/12	95	26.68	84.5	26.85	27.00	10.5	21,786	0.05%
2023/06/09	21.2	27.84	10.1	27.93	27.95	11.1	21,449	0.05%
2023/06/08	28.1	27.61	15.3	27.63	27.55	12.8	21,270	0.06%
2023/06/07	19.2	28.19	19	28.22	28.10	0.2	21,015	0.00%
2023/06/06	259.2	28.68	157	28.63	28.15	102.2	20,676	0.49%	大買/大賣/鉅額交易
2023/06/05	187	28.71	265.6	28.82	28.95	-78.6	19,606	-0.40%	大買/大賣/
2023/06/02	394.2	28.62	347.3	28.39	28.15	46.9	18,849	0.25%	大買/大賣/
2023/06/01	101.1	26.76	98	26.83	28.15	3.2	16,921	0.02%	大買/
2023/05/31	8	25.71	41	25.73	25.60	-33	16,088	-0.21%
2023/05/30	31.3	25.48	37	25.38	25.10	-5.8	15,821	-0.04%
2023/05/29	38.1	25.47	154.1	25.52	25.65	-116.1	15,656	-0.74%	大賣/鉅額交易
2023/05/26	176.1	24.64	107.1	24.50	24.40	69	15,262	0.45%	大買/大賣/
2023/05/25	90.3	25.82	31.4	25.40	25.40	58.9	14,999	0.39%
2023/05/24	127.8	25.91	131.2	25.91	26.10	-3.5	14,644	-0.02%	大買/大賣/
2023/05/23	88.7	25.43	134.2	25.38	25.35	-45.5	13,846	-0.33%	大賣/
2023/05/22	9	23.85	48	23.76	24.20	-39	13,056	-0.30%
2023/05/19	122.6	24.36	39.1	24.28	24.05	83.5	12,903	0.65%	大買/
2023/05/18	48.1	24.58	51.7	24.62	25.00	-3.6	12,625	-0.03%
2023/05/17	31	24.29	172	24.27	24.25	-141	12,278	-1.15%	大賣/鉅額交易
2023/05/16	69	24.14	29	24.06	24.05	40	12,057	0.33%
2023/05/15	40	24.02	22.1	23.97	24.10	17.9	11,766	0.15%
2023/05/12	159.4	23.80	52.1	23.93	24.05	107.4	11,580	0.93%	大買/鉅額交易
2023/05/11	159.4	23.80	52.1	23.93	23.60	107.4	11,239	0.96%	大買/鉅額交易
2023/05/10	32	25.18	30.8	25.32	25.45	1.2	10,772	0.01%
2023/05/09	320	26.30	393.5	26.46	25.80	-73.5	10,490	-0.70%	大買/大賣/
2023/05/08	17.1	25.08	34.2	25.10	25.25	-17.2	9,189	-0.19%
2023/05/05	47.2	25.50	38.6	25.24	25.15	8.6	8,912	0.10%
2023/05/04	65	25.96	194.3	25.92	26.00	-129.3	8,499	-1.52%	大賣/鉅額交易
2023/05/03	179.4	26.36	155.3	26.27	25.55	24.2	8,004	0.30%	大買/大賣/
2023/05/02	72.2	25.49	67.1	25.64	25.75	5.1	6,859	0.07%
2023/04/28	304.8	24.57	116.1	24.98	24.50	188.7	6,040	3.12%	大買/大賣/鉅額交易
2023/04/27	140.1	25.16	126.4	25.01	24.20	13.8	5,458	0.25%	大買/大賣/
2023/04/26	182.3	24.66	205.7	24.62	24.95	-23.4	4,676	-0.50%	大買/大賣/
2023/04/25	174	24.26	74	24.12	23.25	99.9	3,517	2.84%	大買/
2023/04/24	171.7	22.40	213.2	22.54	23.10	-41.6	2,537	-1.64%	大買/大賣/
2023/04/21	4	21.00	10.5	21.00	21.00	-6.5	1,394	-0.46%
2023/04/20	66	19.10	11.9	19.10	19.10	54.1	1,292	4.19%
2023/04/19	1.6	17.47	0.3	17.69	17.40	1.3	1,064	0.12%
2023/04/18	0.5	17.84	5	17.54	17.65	-4.5	1,040	-0.43%
2023/04/17	9.1	17.96	13.1	18.04	17.85	-4	1,023	-0.39%
2023/04/14	9	17.81	6	17.48	17.75	3	930	0.32%
2023/04/13	0.2	16.61	2	16.50	16.45	-1.8	735	-0.24%
2023/04/12	2.1	16.61	4	16.60	16.60	-1.9	739	-0.26%
2023/04/10	1.1	16.26	0	0.00	16.25	1.1	728	0.15%
2023/04/07	0.4	16.35	1	16.30	16.30	-0.6	730	-0.08%
2023/04/06	0.4	16.30	0	0.00	16.20	0.4	727	0.06%
2023/03/30	1.6	16.12	0	0.00	16.10	1.6	736	0.21%
2023/03/29	0.1	16.25	0	0.00	16.15	0.1	734	0.02%
2023/03/28	1.1	16.21	1	16.25	16.20	0.1	734	0.01%
2023/03/24	0.2	16.45	0	0.00	16.35	0.2	736	0.03%
2023/03/23	0.1	16.45	1	16.40	16.40	-0.9	735	-0.13%
2023/03/21	0	0.00	1	16.30	16.25	-1	731	-0.14%
2023/03/20	0.1	16.25	0	0.00	16.10	0.1	727	0.01%
2023/03/16	4	16.03	0	0.00	16.00	4	733	0.55%
2023/03/15	0	16.65	0	16.75	16.40	0	724	0.00%
2023/03/14	0	16.60	1	16.55	16.55	-1	728	-0.13%
2023/03/10	0	16.95	0	0.00	16.75	0	727	0.00%
2023/03/09	1	17.20	0	0.00	17.20	1	723	0.14%
2023/03/08	0	17.40	0	0.00	17.20	0	731	0.00%
2023/03/07	3	17.42	10.1	17.40	17.30	-7.1	741	-0.95%
2023/03/06	1	17.45	1	17.45	17.45	0	739	0.00%
2023/03/02	4	17.33	2	17.35	17.35	2	723	0.28%
2023/03/01	1	17.50	1	17.70	17.35	0	720	0.00%
2023/02/24	11	17.29	1	17.40	17.45	10	683	1.46%
2023/02/23	2	17.08	3	17.00	17.10	-1	656	-0.15%
2023/02/17	1	16.80	0	0.00	16.80	1	750	0.13%
2023/02/14	0.1	16.93	0	0.00	16.90	0.1	784	0.01%
2023/02/10	2	16.90	0	0.00	16.90	2	790	0.25%
2023/02/09	0	17.25	0	0.00	17.15	0	793	0.00%
2023/02/08	0	0.00	2	17.20	17.25	-2	792	-0.25%
2023/02/07	1	17.15	1	17.20	17.20	0	788	0.00%
2023/02/02	1.1	17.00	0	0.00	17.10	1.1	770	0.14%
2023/02/01	0	17.05	0	0.00	17.05	0	768	0.00%
2023/01/31	0	16.85	0	0.00	16.85	0	774	0.00%
2023/01/30	0	0.00	1	16.60	16.60	-1	766	-0.13%
2023/01/17	0	16.55	0	0.00	16.45	0	763	0.01%
2023/01/13	0	16.55	0	0.00	16.35	0	764	0.00%
2023/01/05	0	16.60	0.2	16.61	16.50	-0.2	831	-0.03%
2023/01/04	2	16.28	0.1	16.60	16.55	1.9	824	0.24%
2023/01/03	0	0.00	0.3	16.00	16.05	-0.3	816	-0.03%
2022/12/29	0	16.15	4.2	16.07	16.10	-4.2	809	-0.52%
2022/12/28	0	0.00	2	16.30	16.20	-2	811	-0.25%
2022/12/23	0	16.35	0	0.00	16.25	0	824	0.00%
2022/12/22	0	0.00	2	16.60	16.55	-2	826	-0.24%
2022/12/21	2	16.33	0.8	16.45	16.25	1.2	836	0.15%
2022/12/20	0	16.35	0.2	16.60	16.20	-0.2	840	-0.02%
2022/12/19	0.1	16.70	0	0.00	16.50	0.1	851	0.01%
2022/12/14	0	16.90	0	0.00	16.75	0	854	0.00%
2022/12/12	0	16.65	0	0.00	16.55	0	861	0.00%
2022/12/09	0.1	17.07	0	0.00	16.80	0.1	905	0.01%
2022/12/07	0	0.00	1	16.95	16.85	-1	897	-0.11%
2022/12/06	1	17.21	0	0.00	17.10	1	886	0.12%
2022/12/01	0.1	17.90	2	17.95	17.80	-1.9	877	-0.22%
2022/11/30	1	17.90	2	17.83	17.80	-1	865	-0.12%
2022/11/29	1.2	17.61	1	17.55	17.55	0.2	853	0.03%
2022/11/24	0	17.40	1	17.25	17.30	-1	857	-0.11%
2022/11/22	0	17.20	0	0.00	17.15	0	858	0.00%
2022/11/21	3.1	17.20	0	0.00	17.20	3.1	863	0.36%
2022/11/18	1.2	17.36	0.5	17.40	17.35	0.7	862	0.08%
2022/11/16	14	17.98	11.1	17.84	17.65	3	888	0.33%
2022/11/15	9.1	17.71	1	17.70	17.60	8.1	956	0.84%
2022/11/09	0	0.00	4	17.10	17.10	-4	925	-0.43%
2022/11/08	0	0.00	10	17.17	17.00	-10	932	-1.07%
2022/11/07	10	17.08	0	0.00	17.10	10	939	1.06%
2022/11/02	0	0.00	5	16.65	16.70	-5	950	-0.53%
2022/10/31	5	16.55	0	0.00	16.65	5	955	0.52%
2022/10/28	1	16.75	0	0.00	16.70	1	964	0.10%
2022/10/27	0	0.00	2	16.65	16.80	-2	957	-0.21%
2022/10/21	0.1	16.40	0	0.00	16.20	0.1	947	0.01%
2022/10/14	2	16.35	0	0.00	16.35	2	936	0.21%
2022/10/13	0	0.00	0.1	15.65	15.90	-0.1	914	-0.01%
2022/10/12	0	0.00	0.1	16.50	16.40	-0.1	911	-0.01%
2022/10/04	0.2	16.25	0	0.00	16.45	0.2	974	0.02%
2022/10/03	0	0.00	2	16.05	16.20	-2	971	-0.21%
2022/09/29	1	15.65	0	15.95	15.90	1	980	0.10%
2022/09/28	2.2	15.80	0	0.00	15.55	2.2	991	0.22%
2022/09/26	0.2	16.20	0	0.00	15.95	0.2	1,016	0.02%
2022/09/23	0.1	16.85	0	0.00	16.80	0.1	1,033	0.01%
2022/09/21	0.1	17.30	0	0.00	17.10	0.1	1,046	0.01%
2022/09/19	2.1	17.69	2	17.25	17.25	0.1	1,080	0.00%
2022/09/16	5	17.98	4	17.94	17.70	1	1,085	0.09%
2022/09/15	1	17.65	0	0.00	17.60	1	1,054	0.10%
2022/09/07	0.1	17.52	0.1	17.35	17.25	0.1	1,168	0.00%
2022/09/05	0	0.00	0.3	17.80	17.80	-0.3	1,225	-0.02%
2022/08/31	0.2	18.33	2	18.35	18.35	-1.8	1,235	-0.15%
2022/08/29	0	17.85	0.1	17.80	17.70	-0.1	1,244	0.00%
2022/08/26	0	18.30	0	0.00	18.30	0	1,266	0.00%
2022/08/25	1	18.15	1	18.15	18.15	0	1,261	0.00%
2022/08/24	0	0.00	3	18.05	18.15	-3	1,263	-0.24%
2022/08/23	1	18.10	24	18.00	18.15	-23	1,257	-1.83%
2022/08/22	9	18.51	5.3	18.75	18.65	3.8	1,250	0.30%
2022/08/19	0	17.80	1	17.75	17.95	-1	1,158	-0.08%
2022/08/17	0	17.90	0	0.00	17.50	0	1,190	0.00%
2022/08/16	0	0.00	1.2	17.88	17.80	-1.2	1,186	-0.10%
2022/08/11	0.2	17.15	0	0.00	17.10	0.2	1,167	0.01%
2022/08/09	0	0.00	1	16.95	16.90	-1	1,193	-0.08%
2022/08/05	0	0.00	4	16.45	16.60	-4	1,229	-0.33%
2022/08/04	2.2	16.00	1	16.10	16.10	1.2	1,280	0.10%
2022/08/03	2.1	16.45	3	16.45	16.40	-0.9	1,339	-0.07%
2022/08/02	1.4	16.88	4	16.80	16.75	-2.6	1,580	-0.16%
2022/07/29	1.1	16.90	0	0.00	16.95	1.1	1,671	0.07%
2022/07/28	4	16.85	0	0.00	16.80	4	1,717	0.23%
2022/07/27	0	17.00	0	0.00	16.95	0	1,926	0.00%
2022/07/25	0	0.00	2	17.05	17.30	-2	2,167	-0.09%
2022/07/22	0	0.00	0.3	17.05	17.00	-0.3	2,176	-0.01%
2022/07/21	0.1	16.75	1	16.90	16.90	-0.9	2,207	-0.04%
2022/07/20	1.1	16.90	1	16.70	16.75	0.1	2,225	0.00%
2022/07/19	0	0.00	2	16.60	16.70	-2	2,244	-0.09%
2022/07/18	0.1	16.45	0	0.00	16.40	0.1	2,242	0.00%
2022/07/15	3.7	16.18	0	0.00	16.15	3.7	2,249	0.16%
2022/07/14	1.4	16.22	3	16.45	16.45	-1.6	2,253	-0.07%
2022/07/13	0	0.00	3	16.65	16.65	-3	2,253	-0.13%
2022/07/12	11.7	16.13	1	15.95	15.95	10.7	2,247	0.47%
2022/07/08	0	0.00	7	17.47	17.30	-7	2,256	-0.31%
2022/07/07	2.2	17.20	2	17.10	17.25	0.2	2,256	0.01%
2022/07/06	2	17.30	5	17.25	17.15	-3	2,259	-0.13%
2022/07/05	1	17.60	0	0.00	17.90	1	2,268	0.04%
2022/07/04	2	17.08	0	0.00	16.90	2	2,245	0.09%
2022/07/01	6	17.75	0	0.00	17.10	6	2,261	0.27%
2022/06/30	2	18.60	0	0.00	18.60	2	2,277	0.09%
2022/06/28	1	19.20	1	19.40	19.40	0	2,295	0.00%
2022/06/27	4	19.30	2.3	19.40	19.30	1.7	2,295	0.08%
2022/06/23	2.3	18.82	8	18.73	18.90	-5.7	2,326	-0.25%
2022/06/20	0	18.65	0.1	19.10	18.50	-0.1	2,324	0.00%
2022/06/17	0	0.00	2.2	18.69	18.70	-2.2	2,311	-0.10%
2022/06/16	3	19.28	1.1	19.19	18.95	1.9	2,338	0.08%
2022/06/15	1	19.45	0	0.00	19.45	1	2,309	0.04%
2022/06/13	0.1	18.75	0.1	18.80	18.50	0	2,288	0.00%
2022/06/08	2	19.00	0	0.00	19.05	2	2,304	0.09%
2022/06/07	0	19.05	0	19.10	18.95	0	2,311	0.00%
2022/06/06	1	19.10	2.3	19.26	19.25	-1.3	2,328	-0.06%
2022/05/31	0.1	19.08	2	18.95	19.00	-1.9	2,416	-0.08%
2022/05/27	0	18.90	0	0.00	18.70	0	2,425	0.00%
2022/05/26	6.1	18.73	5	18.60	18.65	1.1	2,436	0.04%
2022/05/25	0.1	18.35	9	18.33	18.40	-9	2,428	-0.37%
2022/05/23	1.3	18.82	0	0.00	18.75	1.3	2,474	0.05%
2022/05/20	0.1	18.80	0	0.00	18.85	0.1	2,535	0.00%
2022/05/19	2	18.77	0	0.00	18.75	2	2,630	0.08%
2022/05/18	1	19.10	6	19.29	19.30	-5	2,605	-0.19%
2022/05/17	2	19.23	0	0.00	19.10	2	2,612	0.08%
2022/05/16	2	18.93	0	0.00	18.90	2	2,600	0.08%
2022/05/13	0.1	18.95	6	18.81	18.85	-5.9	2,596	-0.23%
2022/05/12	4.6	18.95	2	18.90	18.55	2.6	2,606	0.10%
2022/05/11	2.1	19.88	4	20.00	19.60	-1.9	2,568	-0.07%
2022/05/10	29.1	21.00	19	21.26	20.80	10.1	2,525	0.40%
2022/05/09	9	20.45	7	20.89	21.00	2	2,313	0.09%
2022/05/06	0	0.00	1	20.20	20.15	-1	2,318	-0.04%
2022/05/05	6.1	20.68	2	20.60	20.65	4.1	2,348	0.17%
2022/05/04	32	20.95	62.2	20.81	20.70	-30.2	2,321	-1.30%
2022/05/03	68.1	20.92	16	20.87	20.95	52.1	2,140	2.43%
2022/04/29	3	19.02	0	0.00	19.15	3	1,935	0.16%
2022/04/28	1	19.30	0	0.00	19.10	1	1,956	0.05%
2022/04/27	5.7	18.68	1	19.00	18.75	4.7	1,976	0.24%
2022/04/26	1.1	19.54	0	0.00	19.50	1.1	1,950	0.06%
2022/04/25	0	20.80	4	19.99	19.85	-4	1,939	-0.21%
2022/04/22	1	20.70	0.2	20.90	20.80	0.9	1,942	0.04%
2022/04/20	0.1	20.45	0	0.00	20.50	0.1	1,980	0.00%
2022/04/19	0	0.00	2	20.30	20.30	-2	2,012	-0.10%
2022/04/18	6	20.21	0	0.00	20.15	6	2,038	0.30%
2022/04/15	1.1	20.66	1	20.85	20.65	0.1	2,054	0.00%
2022/04/14	1	21.15	3	21.22	21.10	-2	2,078	-0.10%
2022/04/13	0.1	21.25	3	21.20	21.20	-2.9	2,143	-0.14%
2022/04/12	1	20.90	0	0.00	21.10	1	2,209	0.05%
2022/04/11	0.1	21.40	0	0.00	21.30	0.1	2,233	0.00%
2022/04/07	2	22.20	1	22.40	21.75	1	2,360	0.04%
2022/04/06	1	22.30	6	22.30	22.70	-5	2,526	-0.20%
2022/03/30	0	0.00	1.3	22.26	22.40	-1.3	4,385	-0.03%
2022/03/28	0	0.00	1	22.50	22.45	-1	4,547	-0.02%
2022/03/25	0.1	22.20	3	22.18	22.15	-2.9	4,526	-0.06%
2022/03/24	0	0.00	1	22.30	22.40	-1	4,546	-0.02%
2022/03/23	0.1	22.35	0	0.00	22.50	0.1	4,606	0.00%
2022/03/22	1	22.30	0	0.00	22.35	1	4,648	0.02%
2022/03/21	2	22.35	2	22.43	22.40	0	4,750	0.00%
2022/03/18	0	0.00	1	22.15	22.15	-1	5,258	-0.02%
2022/03/17	0	0.00	2	22.05	21.95	-2	5,274	-0.04%
2022/03/16	1.1	21.56	1	21.50	21.40	0.1	5,285	0.00%
2022/03/15	2	21.75	6	21.73	21.70	-4	5,299	-0.08%
2022/03/14	0	0.00	1	22.00	22.10	-1	5,354	-0.02%
2022/03/11	4	21.93	3	21.98	22.05	1	5,473	0.02%
2022/03/10	1	21.85	4.1	22.01	22.00	-3.1	5,499	-0.06%
2022/03/09	1	21.45	3	21.40	21.50	-2	5,527	-0.04%
2022/03/08	3.4	21.53	1	21.15	21.15	2.4	5,572	0.04%
2022/03/07	2.1	22.13	9.1	22.34	22.35	-7	5,578	-0.13%
2022/03/04	1	22.35	3	22.42	22.30	-2	5,681	-0.04%
2022/03/02	3.5	22.36	1.1	22.37	22.50	2.4	6,040	0.04%
2022/03/01	2	22.48	0	0.00	22.50	2	6,451	0.03%
2022/02/25	7	22.46	0	0.00	22.30	7	6,608	0.11%
2022/02/24	2	22.20	4	22.35	22.20	-2	6,643	-0.03%
2022/02/23	4	23.15	1	23.15	23.10	3	6,610	0.05%
2022/02/22	5	23.39	3	23.33	23.20	2	6,653	0.03%
2022/02/21	3	23.85	5	23.81	23.95	-2	6,791	-0.03%
2022/02/18	0.1	22.95	2	22.98	23.00	-1.9	6,756	-0.03%
2022/02/17	0	0.00	0.6	23.15	23.10	-0.6	6,789	-0.01%
2022/02/16	0	0.00	1	23.15	23.15	-1	6,829	-0.01%
2022/02/15	1	23.05	0	0.00	22.95	1	6,854	0.01%
2022/02/14	0	0.00	0.1	23.15	23.00	-0.1	6,887	0.00%
2022/02/11	0	0.00	2	23.80	23.75	-2	6,932	-0.03%
2022/02/10	1	23.80	1	23.75	23.80	0	6,973	0.00%
2022/02/09	2	23.63	1	23.85	23.85	1	7,049	0.01%
2022/02/08	15	23.81	13	23.75	23.75	2	7,063	0.03%
2022/02/07	0	0.00	2	22.70	23.30	-2	7,085	-0.03%
2022/01/26	2	22.03	0	0.00	22.05	2	7,140	0.03%
2022/01/25	4.1	22.09	0	0.00	22.05	4.1	7,268	0.06%
2022/01/24	2.1	22.46	1.2	22.51	22.50	0.9	7,395	0.01%
2022/01/21	3	22.93	0.1	22.95	22.85	3	7,503	0.04%
2022/01/20	0	0.00	0.1	23.00	23.45	-0.1	7,513	0.00%
2022/01/19	2	22.90	1	22.90	22.90	1	7,501	0.01%
2022/01/18	2.1	23.15	0	0.00	23.00	2.1	7,553	0.03%
2022/01/17	1	22.80	0	0.00	23.15	1	7,576	0.01%
2022/01/14	8	23.08	5.1	23.11	23.00	2.9	7,593	0.04%
2022/01/13	2	23.50	2.2	23.47	23.45	-0.2	7,634	0.00%
2022/01/12	1	23.30	51	23.20	23.30	-50	7,685	-0.65%
2022/01/11	1.2	23.56	2	23.48	23.45	-0.9	7,696	-0.01%
2022/01/10	1	23.65	3	23.65	23.70	-2	7,770	-0.03%
2022/01/07	5	23.66	14	23.80	23.70	-9	7,765	-0.12%
2022/01/06	3	24.28	4	24.13	23.95	-1	7,777	-0.01%
2022/01/05	0	0.00	7	23.75	23.75	-7	7,839	-0.09%
2022/01/04	5	24.16	2	24.08	24.15	3	7,827	0.04%
2022/01/03	12	24.25	14	24.24	24.20	-2	7,866	-0.03%
2021/12/30	4	24.60	9	24.74	24.80	-5	7,864	-0.06%
2021/12/29	23.2	24.85	23.5	24.92	24.65	-0.3	7,867	0.00%
2021/12/28	26.1	25.28	20.1	25.22	25.25	6	7,791	0.08%
2021/12/27	117.2	26.67	72.7	26.52	26.20	44.5	7,658	0.58%	大買/
2021/12/24	32.6	25.02	52.5	25.07	25.55	-19.9	6,922	-0.29%
2021/12/23	2.3	23.93	8.1	23.95	23.85	-5.8	6,472	-0.09%
2021/12/22	1.2	23.50	1	23.80	23.55	0.2	6,745	0.00%
2021/12/21	2	23.40	4	23.50	23.60	-2	8,948	-0.02%
2021/12/20	9.1	23.39	3	23.47	23.40	6.1	9,953	0.06%
2021/12/17	7.1	23.55	7	23.57	23.45	0.1	10,388	0.00%
2021/12/16	16	23.42	16.5	23.49	23.40	-0.5	10,362	0.00%
2021/12/15	12.2	23.43	10	23.48	23.30	2.2	10,359	0.02%
2021/12/14	45.6	24.14	42	24.24	23.35	3.6	10,290	0.03%
2021/12/13	16	22.77	2	22.75	22.70	14	9,772	0.14%
2021/12/10	1.1	22.90	1	23.10	22.85	0.1	9,784	0.00%
2021/12/09	1	23.05	4	23.06	23.00	-3	9,818	-0.03%
2021/12/08	2.2	23.29	3	23.50	23.25	-0.8	9,821	-0.01%
2021/12/07	4.2	22.94	4.1	23.23	23.55	0.1	9,786	0.00%
2021/12/06	0	0.00	3.1	23.15	23.10	-3.1	9,708	-0.03%
2021/12/03	5	23.47	0	0.00	23.40	5	9,730	0.05%
2021/12/02	11.2	23.64	3.1	23.76	23.50	8.1	9,744	0.08%
2021/12/01	6.1	23.63	1	23.50	23.55	5.1	9,732	0.05%
2021/11/30	16.8	24.15	12.6	24.05	24.05	4.2	9,742	0.04%
2021/11/29	3	23.58	4	23.49	23.65	-1	9,667	-0.01%
2021/11/26	32	24.12	30	23.97	23.90	2	9,596	0.02%
2021/11/25	56.1	24.15	50	24.37	24.60	6.1	9,397	0.06%
2021/11/24	4	23.14	45	23.02	23.50	-41	9,022	-0.45%
2021/11/23	1.2	22.56	0	0.00	22.35	1.2	8,954	0.01%
2021/11/22	3	22.60	1	22.55	22.55	2	8,993	0.02%
2021/11/19	6	22.58	3.2	22.80	22.75	2.9	9,089	0.03%
2021/11/18	16	23.02	6	22.84	22.80	10	9,166	0.11%
2021/11/17	3	22.20	1	22.20	22.30	2	9,090	0.02%
2021/11/16	1.1	22.80	0	22.75	22.60	1.1	9,156	0.01%
2021/11/15	2	22.78	6	22.86	22.70	-4	9,236	-0.04%
2021/11/12	0	0.00	1	22.90	22.90	-1	9,348	-0.01%
2021/11/11	2	23.10	8	23.13	23.05	-6	9,402	-0.06%
2021/11/10	7	23.35	4	23.35	23.10	3	9,451	0.03%
2021/11/09	1	23.05	3	23.25	23.30	-2	9,512	-0.02%
2021/11/08	3.1	23.47	0.3	23.25	23.55	2.8	9,747	0.03%
2021/11/05	3.1	22.90	3	22.73	23.00	0.1	9,808	0.00%
2021/11/04	22	23.14	3.5	22.77	22.70	18.5	9,821	0.19%
2021/11/03	1	23.20	8.1	23.20	23.20	-7.1	9,784	-0.07%
2021/11/02	2.1	22.86	5	22.84	22.70	-2.9	9,766	-0.03%
2021/11/01	15	22.51	14.6	22.81	22.50	0.4	9,674	0.00%
2021/10/29	5.1	22.33	17	21.94	22.20	-11.9	9,595	-0.12%
2021/10/28	0	0.00	1	21.60	21.60	-1	9,509	-0.01%
2021/10/27	0	0.00	2	21.80	21.80	-2	9,572	-0.02%
2021/10/26	5	21.92	8	21.91	21.90	-3	9,665	-0.03%
2021/10/25	3	22.35	2	22.35	22.30	1	9,764	0.01%
2021/10/22	1	22.30	1	22.05	22.10	0	9,946	0.00%
2021/10/21	3	22.25	15	22.30	22.20	-12	10,013	-0.12%
2021/10/20	28.1	22.19	22	22.01	21.95	6.1	10,105	0.06%
2021/10/19	20.1	22.20	24	22.42	22.25	-4	10,425	-0.04%
2021/10/18	11.1	22.63	14	22.64	22.25	-2.9	10,577	-0.03%
2021/10/15	0.3	22.06	0.6	22.11	22.05	-0.4	10,688	0.00%
2021/10/14	2.1	21.85	6.1	21.88	21.90	-4	10,832	-0.04%
2021/10/13	16.1	22.10	5	22.00	21.70	11.1	10,961	0.10%
2021/10/12	1.6	22.13	2.2	22.00	21.80	-0.6	11,102	-0.01%
2021/10/08	1	22.79	2	22.33	22.35	-1	11,604	-0.01%
2021/10/07	3	22.78	9.3	22.81	22.75	-6.3	11,872	-0.05%
2021/10/06	17.1	22.62	5	22.55	22.25	12.1	12,361	0.10%
2021/10/05	3.1	22.44	6	22.51	23.05	-2.9	12,730	-0.02%
2021/10/04	8.1	23.50	28	23.63	22.80	-19.9	13,553	-0.15%
2021/10/01	33.1	24.26	52	24.27	24.05	-18.9	14,659	-0.13%
2021/09/30	31	25.65	28.1	25.65	25.35	2.9	15,302	0.02%
2021/09/29	63.9	25.72	80	25.76	25.20	-16.1	15,467	-0.10%
2021/09/28	539.4	26.55	506	26.50	26.75	33.4	15,173	0.22%	大買/大賣/
2021/09/27	103	25.12	101.2	25.11	25.55	1.8	13,080	0.01%	大買/大賣/
2021/09/24	32	23.54	46	23.66	23.25	-14	12,282	-0.11%
2021/09/23	2	21.63	10	21.60	22.00	-8	12,069	-0.07%
2021/09/22	1.1	21.74	2	21.70	21.80	-0.9	12,131	-0.01%
2021/09/17	4.9	22.45	0	0.00	22.30	4.9	12,228	0.04%
2021/09/16	2	22.78	2	22.80	22.70	0	12,298	0.00%
2021/09/15	10	22.50	1	22.70	23.10	9	12,431	0.07%
2021/09/14	9.1	23.20	2	22.95	22.90	7.1	13,594	0.05%
2021/09/13	2	23.53	2	23.48	23.80	0	15,384	0.00%
2021/09/10	0	0.00	2	23.38	23.40	-2	16,250	-0.01%
2021/09/08	4	22.80	0.1	22.95	22.75	4	17,100	0.02%
2021/09/07	18.1	23.11	6.4	23.14	23.50	11.7	17,483	0.07%
2021/09/06	6.2	22.99	1.2	23.37	22.85	5	18,300	0.03%
2021/09/03	12.2	23.62	4	23.55	23.25	8.2	20,199	0.04%
2021/09/02	3.1	23.81	7	23.86	23.75	-3.9	21,095	-0.02%
2021/09/01	2	24.28	15	24.34	24.10	-13	22,181	-0.06%
2021/08/31	7	24.54	11	24.47	24.55	-4	25,060	-0.02%
2021/08/30	0	25.30	5	25.55	24.95	-5	28,282	-0.02%
2021/08/27	8	25.74	4	25.76	25.50	4	31,595	0.01%
2021/08/26	6	25.69	6.2	25.76	25.55	-0.2	34,098	0.00%
2021/08/25	16	25.40	11.1	25.44	25.55	4.9	35,550	0.01%
2021/08/24	12	25.11	17	25.49	25.20	-5	35,767	-0.01%
2021/08/23	23	24.85	18	24.87	24.95	5	36,556	0.01%
2021/08/20	22	23.69	31.1	24.03	24.30	-9.1	37,232	-0.02%
2021/08/19	26	24.47	28	23.94	23.50	-2	37,520	-0.01%
2021/08/18	14.2	23.70	13	23.28	24.30	1.2	37,664	0.00%
2021/08/17	12.1	24.27	18	24.20	23.60	-6	37,979	-0.02%
2021/08/16	19.1	24.75	19	25.10	24.40	0.1	38,674	0.00%
2021/08/13	7	25.51	10	25.50	25.55	-3	38,925	-0.01%
2021/08/12	50	25.26	51.4	25.10	25.35	-1.4	39,091	0.00%
2021/08/11	9.1	24.24	12.2	24.39	24.00	-3.1	39,596	-0.01%
2021/08/10	7.1	25.22	3	25.20	25.00	4.1	40,216	0.01%
2021/08/09	4	25.73	4.2	25.79	25.55	-0.2	41,094	0.00%
2021/08/06	7	25.66	4	25.73	25.45	3	41,601	0.01%
2021/08/05	5.4	25.59	18.1	25.51	25.45	-12.7	42,193	-0.03%
2021/08/04	4	25.75	12	25.84	25.75	-8	42,933	-0.02%
2021/08/03	8.2	25.61	10	25.64	25.80	-1.8	44,937	0.00%
2021/08/02	28	25.23	17.2	25.70	25.90	10.9	45,414	0.02%
2021/07/30	4.2	25.61	4	25.86	25.50	0.2	45,658	0.00%
2021/07/29	8	25.96	31.4	26.17	26.20	-23.4	45,740	-0.05%
2021/07/28	34.2	25.37	22.1	25.62	25.10	12.1	45,804	0.03%
2021/07/27	12.3	26.19	16.2	26.26	26.05	-3.9	45,848	-0.01%
2021/07/26	15	26.75	2	26.85	26.85	13	46,016	0.03%
2021/07/23	26.7	27.14	80.6	27.07	27.50	-53.9	46,124	-0.12%
2021/07/22	21.3	25.91	15.1	25.95	25.70	6.2	46,031	0.01%
2021/07/21	24.3	26.72	18.3	26.55	26.15	6	46,089	0.01%
2021/07/20	23.5	27.24	13	27.20	27.10	10.5	46,119	0.02%
2021/07/19	19	28.29	17	28.29	28.10	2	46,343	0.00%
2021/07/16	40	28.37	31.1	28.41	28.20	8.9	46,658	0.02%
2021/07/15	66.2	28.00	71.2	28.08	29.10	-5	47,303	-0.01%
2021/07/14	79	27.35	56.6	27.37	27.35	22.5	47,952	0.05%
2021/07/13	63.6	27.24	96.9	27.37	26.75	-33.3	48,337	-0.07%
2021/07/12	60.6	28.47	42.4	28.27	28.05	18.3	48,495	0.04%
2021/07/09	105	29.49	59.3	29.50	28.95	45.7	48,911	0.09%	大買/
2021/07/08	200.3	31.05	181	30.94	30.50	19.3	49,478	0.04%	大買/大賣/
2021/07/07	61.4	31.54	93.2	31.56	32.65	-31.8	48,522	-0.07%
2021/07/06	34.5	29.64	47.4	29.83	30.10	-12.9	47,982	-0.03%
2021/07/05	6.4	29.02	12.1	28.97	28.90	-5.7	48,509	-0.01%
2021/07/02	21	29.07	13.4	28.99	28.60	7.6	49,006	0.02%
2021/07/01	16.6	29.03	28.6	29.21	28.85	-12	49,105	-0.02%
2021/06/30	17.8	28.67	41.3	28.56	28.80	-23.5	49,447	-0.05%
2021/06/29	13.5	27.90	3	27.83	27.55	10.5	49,543	0.02%
2021/06/28	22.3	27.81	29.3	27.71	28.10	-7	49,594	-0.01%
2021/06/25	15.2	28.17	15.1	28.18	28.05	0.1	49,601	0.00%
2021/06/24	12.2	28.54	35	28.65	28.40	-22.8	49,962	-0.05%
2021/06/23	281.7	29.29	270	28.91	28.70	11.7	50,112	0.02%	大買/大賣/
2021/06/22	243.7	29.32	284.5	29.36	28.30	-40.9	49,960	-0.08%	大買/大賣/
2021/06/21	92.1	27.77	114	27.69	28.00	-21.9	48,539	-0.05%	大賣/
2021/06/18	30	27.13	32.4	27.08	27.20	-2.4	47,912	0.00%
2021/06/17	44.1	27.58	47.1	27.71	27.50	-3.1	47,825	-0.01%
2021/06/16	86.1	27.95	90.1	27.50	27.05	-4	47,292	-0.01%
2021/06/15	131	27.62	213.6	28.01	28.20	-82.6	46,930	-0.18%	大買/大賣/
2021/06/11	600.9	28.51	443	28.53	27.45	157.9	46,098	0.34%	大買/大賣/鉅額交易
2021/06/09	128.9	28.59	239.7	29.07	27.75	-110.8	43,298	-0.26%	大買/大賣/鉅額交易
2021/06/08	670.4	29.81	593.2	29.89	29.55	77.2	42,219	0.18%	大買/大賣/
2021/06/07	421.8	28.97	606.7	29.26	29.95	-184.9	39,409	-0.47%	大買/大賣/鉅額交易
2021/06/04	1,067.1	29.55	913.5	29.16	27.25	153.6	36,251	0.42%	大買/大賣/鉅額交易
2021/06/03	398.8	28.19	333.7	28.39	28.95	65.1	33,155	0.20%	大買/大賣/
2021/06/02	314.9	25.40	248.9	25.34	26.35	66	30,746	0.21%	大買/大賣/
2021/06/01	15.3	24.17	44.2	24.02	24.50	-28.9	29,534	-0.10%
2021/05/31	135.8	24.82	101.2	25.00	24.35	34.6	29,334	0.12%	大買/大賣/
2021/05/28	69.8	23.79	49.7	23.90	23.85	20.1	28,523	0.07%
2021/05/27	35.3	23.09	27.2	23.16	22.85	8.2	28,031	0.03%
2021/05/26	12.2	22.61	21.1	22.85	22.80	-8.9	28,242	-0.03%
2021/05/25	58.4	22.97	42.3	22.75	22.55	16.1	28,213	0.06%
2021/05/24	96.5	23.12	97.3	23.18	22.90	-0.8	27,831	0.00%
2021/05/21	20.3	21.83	145	21.73	22.10	-124.8	27,194	-0.46%	大賣/鉅額交易
2021/05/20	48.1	21.65	26.6	21.40	21.10	21.6	26,903	0.08%
2021/05/19	113.9	22.91	95.1	22.55	22.25	18.9	26,662	0.07%	大買/
2021/05/18	142.1	21.39	128	21.84	22.15	14.1	25,982	0.05%	大買/大賣/
2021/05/17	115	20.41	105.1	19.78	20.15	9.9	25,288	0.04%	大買/大賣/
2021/05/14	45.1	21.09	55	20.65	19.95	-10	24,396	-0.04%
2021/05/13	66.8	22.11	68	22.08	21.90	-1.2	23,846	0.00%
2021/05/12	306.7	26.26	133.4	24.90	24.30	173.3	23,208	0.75%	大買/大賣/鉅額交易
2021/05/11	186.5	27.17	159.7	27.39	27.00	26.8	22,440	0.12%	大買/大賣/
2021/05/10	15.1	25.31	25	25.41	25.45	-9.9	20,389	-0.05%
2021/05/07	31.3	22.33	21.3	23.13	23.15	10.1	19,908	0.05%
2021/05/06	10.3	23.55	9.2	23.73	23.10	1	19,598	0.01%
2021/05/05	8.5	22.82	26	21.24	22.90	-17.5	19,508	-0.09%
2021/05/04	26.5	22.44	35	21.79	21.65	-8.5	19,319	-0.04%
2021/05/03	18.5	24.72	29	24.85	24.05	-10.6	19,117	-0.06%
2021/04/29	45.4	26.09	31	26.06	26.00	14.4	19,233	0.07%
2021/04/28	24.6	27.82	23	28.02	27.45	1.6	19,117	0.01%
2021/04/27	32.6	26.93	20.3	26.54	27.00	12.3	18,895	0.06%
2021/04/26	19.6	25.51	38.2	25.46	26.15	-18.5	18,684	-0.10%
2021/04/23	23.6	25.05	40.9	24.81	25.20	-17.2	18,532	-0.09%
2021/04/22	60.8	27.41	34.2	26.86	26.70	26.6	18,257	0.15%
2021/04/21	193.1	25.61	185.4	25.54	26.30	7.7	17,811	0.04%	大買/大賣/
2021/04/20	240.7	23.71	184	23.39	23.95	56.7	16,939	0.33%	大買/大賣/
2021/04/19	54	22.32	29.1	22.64	23.15	25	15,873	0.16%
2021/04/16	249.2	20.37	269.4	20.59	21.05	-20.2	15,211	-0.13%	大買/大賣/
2021/04/15	317.2	20.23	303	20.21	20.10	14.2	14,665	0.10%	大買/大賣/
2021/04/14	421.5	18.78	366.5	18.87	19.35	55	13,891	0.40%	大買/大賣/
2021/04/13	19	19.65	26	19.65	19.65	-7	12,534	-0.06%
2021/04/12	26	17.25	103	17.42	17.90	-77	12,380	-0.62%	大賣/
2021/04/09	204.8	16.49	69	16.42	16.30	135.8	12,254	1.11%	大買/鉅額交易
2021/04/08	58	15.80	38.1	15.85	15.95	19.9	11,499	0.17%
2021/04/07	30	14.47	23	14.59	14.50	7	11,223	0.06%
2021/04/06	31	14.40	42	14.18	14.60	-11	11,878	-0.09%
2021/04/01	20	13.46	14	13.69	13.80	6	11,948	0.05%
2021/03/31	4	13.16	2.2	13.38	13.20	1.8	11,723	0.02%
2021/03/30	8	13.48	9.3	13.41	13.35	-1.3	11,713	-0.01%
2021/03/29	58	13.78	64	13.50	13.60	-6	11,677	-0.05%
2021/03/26	42	13.27	29.1	13.15	13.15	12.9	11,631	0.11%
2021/03/25	215	13.65	192.3	13.82	13.30	22.7	11,782	0.19%	大買/大賣/
2021/03/24	23.1	12.93	13	12.87	13.10	10.1	10,857	0.09%
2021/03/23	26.2	12.55	32	12.56	12.50	-5.8	10,661	-0.05%
2021/03/22	3	12.15	9.5	12.34	12.30	-6.5	11,375	-0.06%
2021/03/19	1.3	11.98	5	12.00	11.95	-3.7	11,415	-0.03%
2021/03/18	0	0.00	7.1	11.92	12.05	-7.1	11,322	-0.06%
2021/03/17	0	0.00	7	11.85	11.80	-7	11,280	-0.06%
2021/03/16	1	12.00	2	11.95	11.95	-1	11,274	-0.01%
2021/03/12	1	12.15	4	12.18	12.10	-3	11,181	-0.03%
2021/03/11	3	12.17	2	12.05	12.00	1	11,128	0.01%
2021/03/10	12.2	12.32	0	0.00	12.20	12.2	11,036	0.11%
2021/03/09	5	12.40	9	12.33	12.45	-4	10,952	-0.04%
2021/03/08	1	12.15	4	12.20	12.10	-3	10,738	-0.03%
2021/03/05	8.7	12.05	7	12.17	11.85	1.7	10,613	0.02%
2021/03/04	0	0.00	9	12.03	12.05	-9	10,400	-0.09%
2021/03/03	16	11.74	28.4	11.70	11.80	-12.4	10,336	-0.12%
2021/03/02	55.4	11.95	26	12.13	11.60	29.4	10,301	0.29%
2021/02/26	10.5	12.01	37	12.04	11.95	-26.5	10,050	-0.26%
2021/02/25	8	11.00	13.9	11.14	11.55	-5.9	9,474	-0.06%
2021/02/24	4	11.00	0	0.00	10.95	4	9,289	0.04%
2021/02/23	5	11.14	20	11.10	11.25	-15	9,214	-0.16%
2021/02/22	0	0.00	0.5	11.05	10.95	-0.5	9,102	-0.01%
2021/02/19	1	10.80	2	10.90	10.85	-1	9,084	-0.01%
2021/02/18	24	10.99	0	0.00	10.95	24	9,105	0.26%
2021/02/17	0	0.00	2	10.60	10.65	-2	9,161	-0.02%
2021/02/03	0	0.00	1	10.40	10.20	-1	9,545	-0.01%
2021/02/02	1	10.00	0	0.00	10.10	1	9,561	0.01%
2021/02/01	0	0.00	6	9.86	9.98	-6	9,576	-0.06%
2021/01/27	0	0.00	0.2	10.10	10.15	-0.2	9,634	0.00%
2021/01/26	0.4	10.00	0	0.00	10.05	0.4	9,537	0.00%
2021/01/22	65	10.69	7	10.54	10.35	58	9,490	0.61%
2021/01/21	0	0.00	1	10.70	10.70	-1	9,124	-0.01%
2021/01/20	2	9.89	4	10.04	9.76	-2	9,033	-0.02%
2021/01/19	11	10.10	13	10.16	10.15	-2	9,244	-0.02%
2021/01/18	12	10.10	11.2	10.19	10.25	0.8	9,373	0.01%
2021/01/15	0	0.00	26.1	10.13	10.10	-26.1	9,284	-0.28%
2021/01/14	0	0.00	16	10.51	10.50	-16	9,167	-0.17%
2021/01/13	0	0.00	15	10.80	10.65	-15	9,112	-0.16%
2021/01/12	0	0.00	24	10.66	10.55	-24	9,070	-0.26%
2021/01/11	6	11.18	0	0.00	11.10	6	8,928	0.07%
2021/01/08	8	11.24	10	11.12	11.25	-2	8,869	-0.02%
2021/01/07	0.1	11.00	4	11.06	11.10	-3.9	8,706	-0.05%
2021/01/06	6.4	11.32	18	11.27	11.20	-11.6	8,612	-0.13%
2021/01/05	5	11.60	14	11.66	11.55	-9	8,462	-0.11%
2021/01/04	21.1	11.99	31	12.04	11.90	-9.9	8,316	-0.12%
2020/12/31	24	12.16	4	12.21	12.20	20	8,144	0.25%
2020/12/30	24	12.69	14	12.81	12.55	10	7,957	0.13%
2020/12/29	93.7	12.86	69	12.62	12.65	24.7	7,627	0.32%
2020/12/28	51	11.96	40	11.99	12.25	11	6,730	0.16%
2020/12/25	29	11.41	3	11.22	11.15	26	6,076	0.43%
2020/12/24	19	11.23	9	11.39	11.25	10	5,954	0.17%
2020/12/23	4.9	10.85	10	10.97	11.10	-5.1	5,812	-0.09%
2020/12/22	54	11.49	25	11.50	10.95	29	5,711	0.51%
2020/12/21	24.1	11.35	40	11.49	11.60	-15.9	5,345	-0.30%
2020/12/18	23	10.57	13	10.61	10.70	10	4,912	0.20%
2020/12/17	32	10.88	48	10.78	10.80	-16	4,802	-0.33%
2020/12/16	143	11.05	121	10.89	11.20	22	4,583	0.48%	大買/大賣/
2020/12/15	51	10.35	7	10.10	10.35	44	3,731	1.18%
2020/12/14	0	0.00	1	10.00	10.00	-1	3,510	-0.03%
2020/12/11	6	9.99	16	9.80	9.89	-10	3,526	-0.28%
2020/12/10	4	10.08	0	0.00	10.00	4	3,542	0.11%
2020/12/09	0	0.00	3	9.99	9.98	-3	3,575	-0.08%
2020/12/08	1	10.00	5	10.00	9.96	-4	3,680	-0.11%
2020/12/07	1.1	9.99	7	10.05	9.96	-5.9	3,776	-0.16%
2020/12/04	0	0.00	11	9.99	10.00	-11	3,808	-0.29%
2020/12/03	4	10.02	0	0.00	9.97	4	3,884	0.10%
2020/12/02	1	10.10	1	10.10	10.10	0	4,117	0.00%
2020/12/01	1	10.20	1	10.20	10.20	0	4,118	0.00%
2020/11/30	5	10.35	2	10.40	10.35	3	4,172	0.07%
2020/11/27	2	10.13	0	0.00	10.10	2	4,147	0.05%
2020/11/26	1	9.99	14	10.00	9.99	-13	4,317	-0.30%
2020/11/25	3	9.95	6	9.95	9.94	-3	4,544	-0.07%
2020/11/24	3	9.91	20.2	9.95	9.89	-17.2	4,784	-0.36%
2020/11/20	5	9.91	0	0.00	9.93	5	4,837	0.10%
2020/11/19	4	9.93	16	9.93	9.92	-12	4,822	-0.25%
2020/11/18	5	9.87	1.1	9.89	9.88	3.9	4,794	0.08%
2020/11/17	21	9.90	2	10.05	9.89	19	4,758	0.40%
2020/11/16	23	9.93	27	9.94	9.91	-4	4,699	-0.09%
2020/11/13	52	9.98	26	9.85	9.77	26	4,554	0.57%
2020/11/12	1	9.69	6	9.80	9.75	-5	4,306	-0.12%
2020/11/11	11	9.90	13.1	9.85	9.86	-2.1	4,290	-0.05%
2020/11/10	2	9.56	7	9.65	9.54	-5	4,073	-0.12%
2020/11/09	1	9.55	11	9.61	9.60	-10	4,038	-0.25%
2020/11/06	9	9.56	22	9.51	9.51	-13	3,998	-0.33%
2020/11/04	3	9.20	7	9.19	9.22	-4	3,854	-0.10%
2020/11/03	3	9.27	9	9.29	9.27	-6	3,846	-0.16%
2020/11/02	0	0.00	5	9.18	9.19	-5	3,841	-0.13%
2020/10/30	25	9.30	0	0.00	9.20	25	3,836	0.65%
2020/10/29	12	9.35	6	9.31	9.33	6	3,806	0.16%
2020/10/28	10	9.53	5	9.70	9.49	5	3,777	0.13%
2020/10/27	34	9.73	33	9.64	9.65	1	3,711	0.03%
2020/10/26	33	9.40	6	9.46	9.45	27	3,424	0.79%
2020/10/22	0	0.00	1	8.92	8.86	-1	3,254	-0.03%
2020/10/06	2	9.07	0	0.00	9.09	2	3,412	0.06%
2020/10/05	0	0.00	1	8.89	8.95	-1	3,549	-0.03%
2020/09/24	4.3	8.92	0	0.00	8.70	4.3	3,635	0.12%
2020/09/22	0	0.00	1	9.19	9.18	-1	3,612	-0.03%
2020/09/18	3	9.32	1	9.43	9.31	2	3,610	0.06%
2020/09/16	1	9.33	1	9.24	9.25	0	3,497	0.00%
2020/09/08	3	10.10	0	0.00	9.90	3	3,829	0.08%
2020/09/07	3	10.19	8	10.25	10.15	-5	3,764	-0.13%
2020/09/04	3	9.77	8	9.72	9.74	-5	3,508	-0.14%
2020/09/03	0	0.00	5	9.96	9.92	-5	3,465	-0.14%
2020/09/02	0	0.00	2	9.79	9.80	-2	3,356	-0.06%
2020/09/01	0	0.00	1	10.15	9.88	-1	3,267	-0.03%
2020/08/31	3	9.81	2	9.90	9.98	1	3,035	0.03%
2020/08/28	7	9.43	11	9.62	9.69	-4	2,757	-0.15%
2020/08/26	3	9.17	0	0.00	9.14	3	2,504	0.12%
2020/08/24	0	0.00	1	8.74	8.77	-1	2,403	-0.04%
2020/08/21	0	0.00	1	8.67	8.77	-1	2,424	-0.04%
2020/08/20	5	9.03	0	0.00	8.62	5	2,429	0.21%
2020/08/19	2	8.98	11	9.03	9.03	-9	2,424	-0.37%
2020/08/14	2	8.75	0	0.00	8.77	2	2,411	0.08%
2020/08/04	0	0.00	1	8.30	8.31	-1	2,474	-0.04%
2020/07/31	0	0.00	2	8.33	8.31	-2	2,491	-0.08%
2020/07/29	0	0.00	1	8.37	8.35	-1	2,496	-0.04%
2020/07/17	0	0.00	4	8.90	8.90	-4	2,498	-0.16%
2020/07/16	0	0.00	20	9.09	9.07	-20	2,493	-0.80%
2020/07/15	10	9.12	9	9.11	9.05	1	2,489	0.04%
2020/07/14	2	8.94	0	0.00	8.99	2	2,449	0.08%
2020/07/13	0	0.00	16	8.92	8.99	-16	2,432	-0.66%
2020/07/10	26	9.17	15	9.10	9.01	11	2,427	0.45%
2020/07/09	1	8.97	4	9.00	9.02	-3	2,299	-0.13%
2020/07/08	0	0.00	2	8.92	8.95	-2	2,282	-0.09%
2020/07/06	0	0.00	2	8.95	9.00	-2	2,268	-0.09%
2020/07/03	0	0.00	4	9.01	8.95	-4	2,254	-0.18%
2020/07/02	0	0.00	1	9.07	9.04	-1	2,237	-0.04%
2020/07/01	12	9.03	3	9.05	9.04	9	2,231	0.40%
2020/06/29	0	0.00	3	8.80	8.90	-3	2,173	-0.14%
2020/06/19	2	8.89	46	8.89	9.01	-44	2,153	-2.04%
2020/06/18	2	9.09	15	9.09	9.07	-13	2,100	-0.62%
2020/06/17	14	9.16	30	9.13	9.09	-16	2,084	-0.77%
2020/06/16	71	9.38	16	9.24	9.30	55	2,008	2.74%
2020/06/15	51	8.82	2	8.82	8.82	49	1,639	2.99%
2020/06/09	0	0.00	2	8.35	8.35	-2	1,575	-0.13%
2020/06/04	1	8.39	0	0.00	8.35	1	1,657	0.06%
2020/06/03	2	8.42	0	0.00	8.42	2	1,682	0.12%
2020/06/01	0	0.00	1	8.18	8.20	-1	1,627	-0.06%
2020/05/26	1	7.84	0	0.00	7.85	1	1,860	0.05%
2020/04/08	0	0.00	1	6.95	7.08	-1	2,163	-0.05%
2020/03/30	1	6.78	0	0.00	6.75	1	2,169	0.05%
2020/03/27	0	0.00	1	6.93	6.83	-1	2,162	-0.05%
2020/03/25	2	7.00	0	0.00	6.92	2	2,153	0.09%
2020/03/23	4	6.91	0	0.00	7.03	4	2,121	0.19%
2020/03/16	2	7.14	0	0.00	7.01	2	1,991	0.10%
2020/03/13	2	7.13	0	0.00	7.14	2	1,964	0.10%
2020/03/12	7	7.84	0	0.00	7.70	7	1,898	0.37%
2020/03/10	5	8.47	0	0.00	8.53	5	1,809	0.28%
2020/03/09	10	8.68	1	8.65	8.62	9	1,777	0.51%
2020/03/06	5	9.02	4	9.00	9.00	1	1,731	0.06%
2020/03/05	0	0.00	2	9.08	9.07	-2	1,720	-0.12%
2020/03/02	0	0.00	6	9.13	9.01	-6	1,643	-0.37%
2020/02/27	7	9.26	8	9.34	9.21	-1	1,595	-0.06%
2020/02/26	8	9.52	84	9.46	9.43	-76	1,403	-5.41%
2020/02/25	2	9.00	0	0.00	9.00	2	1,121	0.18%
2020/02/24	0	0.00	10	9.02	8.91	-10	1,085	-0.92%
2020/02/20	1	8.94	21	9.03	8.94	-20	1,064	-1.88%
2020/02/17	1	8.88	0	0.00	8.83	1	1,062	0.09%
2020/02/13	0	0.00	1	8.85	8.85	-1	1,070	-0.09%
2020/02/11	15	8.94	0	0.00	8.91	15	1,060	1.41%
2020/02/10	26	9.01	0	0.00	9.00	26	1,051	2.47%
2020/02/07	15	8.96	0	0.00	9.06	15	988	1.52%
2020/02/05	4	8.41	0	0.00	8.40	4	887	0.45%
2020/01/09	0	0.00	6	8.92	8.90	-6	876	-0.68%
2020/01/08	0	0.00	1	8.88	8.90	-1	884	-0.11%
2020/01/07	0	0.00	10	8.95	8.93	-10	884	-1.13%
2020/01/06	2	8.96	0	0.00	8.96	2	895	0.22%
2020/01/03	0	0.00	40	9.09	9.05	-40	897	-4.46%
2020/01/02	2	9.08	0	0.00	9.05	2	886	0.23%
2019/12/27	20	8.99	0	0.00	8.99	20	859	2.33%
2019/12/25	10	8.98	0	0.00	8.98	10	823	1.21%
2019/12/24	20	8.99	0	0.00	8.98	20	868	2.30%
2019/12/23	10	9.00	0	0.00	9.00	10	911	1.10%
2019/12/20	41	9.01	0	0.00	9.00	41	973	4.21%
2019/12/19	21	9.09	0	0.00	9.09	21	981	2.14%
2019/12/18	0	0.00	1	9.15	9.16	-1	975	-0.10%
2019/11/21	3	8.93	0	0.00	8.94	3	1,120	0.27%
2019/11/15	3	8.98	5	9.01	8.99	-2	1,093	-0.18%
2019/11/13	5	9.11	0	0.00	9.09	5	1,084	0.46%
2019/11/05	1	9.29	0	0.00	9.29	1	1,225	0.08%
2019/10/02	1	9.27	0	0.00	9.24	1	2,930	0.03%
2019/09/27	2	9.32	0	0.00	9.22	2	2,931	0.07%
2019/09/25	6	9.60	0	0.00	9.51	6	2,877	0.21%
2019/09/24	2	9.80	0	0.00	9.72	2	2,804	0.07%
2019/09/23	0	0.00	2	9.85	9.85	-2	2,772	-0.07%
2019/09/20	1	9.88	8	9.90	9.88	-7	2,777	-0.25%
2019/09/19	1	9.90	0	0.00	9.89	1	2,771	0.04%
2019/09/17	0	0.00	2	9.90	9.90	-2	2,765	-0.07%
2019/09/11	2	9.88	11	9.95	10.00	-9	2,759	-0.33%
2019/08/29	0.1	10.00	0	0.00	10.00	0.1	2,611	0.00%
2019/08/23	0	0.00	0	9.98	10.00	0	2,548	0.00%
2019/08/13	8	10.35	0	0.00	10.30	8	2,458	0.33%
2019/08/08	0	0.00	1	10.10	10.05	-1	2,356	-0.04%
2019/08/05	1	10.25	0	0.00	10.10	1	2,290	0.04%
2019/07/26	0	0.00	1	10.15	10.25	-1	2,145	-0.05%
2019/07/25	0	0.00	1	10.30	10.20	-1	2,091	-0.05%
2019/07/22	9	10.56	0	0.00	10.55	9	1,898	0.47%
2019/07/19	3	11.00	1	10.75	10.75	2	1,783	0.11%
2019/07/18	5	11.04	0	0.00	11.00	5	1,634	0.31%
2019/07/17	2	10.78	8	10.85	10.85	-6	1,122	-0.53%
2019/07/15	0	0.00	2	9.87	9.89	-2	553	-0.36%
2019/07/12	2	9.87	0	0.00	9.89	2	550	0.36%
2019/07/11	5	9.84	0	0.00	9.83	5	542	0.92%
2019/07/10	0	0.00	1	9.88	9.88	-1	534	-0.19%
2019/07/04	1	9.80	0	0.00	9.82	1	501	0.20%
2019/04/30	0	0.00	8	9.52	9.54	-8	646	-1.24%
2019/04/18	2	9.66	0	0.00	9.67	2	637	0.31%
2019/04/17	2	9.70	0	0.00	9.73	2	631	0.32%
2019/04/16	2	9.71	0	0.00	9.72	2	627	0.32%
2019/03/28	1	9.65	0	0.00	9.64	1	611	0.16%
2019/03/27	2	9.66	0	0.00	9.68	2	612	0.33%
2019/03/20	2	9.78	0	0.00	9.80	2	690	0.29%
2019/03/14	2	9.82	0	0.00	9.85	2	1,051	0.19%
2019/03/08	0	0.00	7	9.86	9.85	-7	1,051	-0.67%
2019/03/05	6	9.97	0	0.00	9.95	6	1,055	0.57%
2019/02/21	5	10.02	0	0.00	10.00	5	1,031	0.48%
2019/02/20	4	10.10	0	0.00	10.10	4	1,025	0.39%
2018/12/22	0	0.00	1	9.74	9.77	-1	1,070	-0.09%
2018/12/21	1	9.71	6	9.78	9.71	-5	1,070	-0.47%
2018/12/17	2	10.15	0	0.00	10.10	2	1,002	0.20%
2018/12/12	2	10.30	0	0.00	10.40	2	951	0.21%
2018/12/11	4	10.53	12.1	10.60	10.50	-8.1	890	-0.90%
2018/11/14	0.1	9.11	0	0.00	9.11	0.1	680	0.01%
2018/11/05	0	0.00	1	9.07	9.14	-1	743	-0.13%
2018/11/02	0	0.00	1	9.11	9.08	-1	741	-0.13%
2018/10/25	2	9.21	0	0.00	9.20	2	733	0.27%
2018/09/10	3	9.93	0	0.00	9.88	3	835	0.36%
2018/09/07	2	10.00	0	0.00	10.00	2	831	0.24%
2018/09/04	0	0.00	10	10.15	10.20	-10	847	-1.18%
2018/08/31	0	0.00	1	10.20	10.15	-1	859	-0.12%
2018/08/16	4	9.99	0	0.00	9.99	4	869	0.46%
2018/08/13	2	10.15	0	0.00	10.10	2	841	0.24%
2018/08/08	0	0.00	1	10.30	10.30	-1	970	-0.10%
2018/07/31	5	10.40	5	10.40	10.40	0	1,131	0.00%
2018/07/23	1	10.10	0	0.00	10.05	1	1,065	0.09%
2018/07/06	0	0.00	1	10.45	10.45	-1	1,173	-0.09%
2018/06/27	0	0.00	80	10.68	10.65	-80	1,348	-5.93%
2018/06/26	0	0.00	64	10.60	10.60	-64	1,365	-4.69%
2018/06/25	0.5	10.45	0	0.00	10.50	0.5	1,360	0.04%
2018/06/20	0	0.00	26	10.60	10.60	-26	1,392	-1.87%
2018/06/19	3.5	10.59	0	0.00	10.55	3.5	1,396	0.25%
2018/06/15	1	10.70	0	0.00	10.70	1	1,400	0.07%
2018/06/14	1.5	10.70	0	0.00	10.65	1.5	1,403	0.11%
2018/06/11	1	10.85	10	10.90	10.85	-9	1,402	-0.64%
2018/06/08	0	0.00	300	10.85	10.90	-300	1,426	-21.04%	大賣/鉅額交易
2018/06/07	15	10.90	0	0.00	11.00	15	1,448	1.04%
2018/06/06	285	10.92	0	0.00	10.90	285	1,471	19.36%	大買/鉅額交易
2018/06/05	1	11.00	0	0.00	10.90	1	1,467	0.07%
2018/06/01	1	11.00	0	0.00	10.95	1	1,491	0.07%
2018/05/31	1	10.65	6	10.78	10.80	-5	1,468	-0.34%
2018/05/30	3.5	10.64	16	10.65	10.65	-12.5	1,565	-0.80%
2018/05/29	1	10.70	0	0.00	10.70	1	1,593	0.06%
2018/05/23	1	10.85	0	0.00	10.85	1	2,018	0.05%
2018/05/14	0	0.00	4	11.30	11.10	-4	2,058	-0.19%
2018/05/11	4	11.30	0	0.00	11.25	4	2,065	0.19%
2018/05/02	0	0.00	1	11.00	11.00	-1	2,234	-0.04%
2018/04/30	0	0.00	1	10.95	11.00	-1	2,257	-0.04%
2018/04/10	0	0.00	85	11.52	11.50	-85	2,966	-2.87%
2018/03/22	0	11.45	0	0.00	11.50	0	3,538	0.00%
2018/03/15	30	11.55	0	0.00	11.60	30	3,526	0.85%
2018/03/14	20	11.60	0	0.00	11.55	20	3,530	0.57%
2018/03/06	30	11.95	0	0.00	11.70	30	3,566	0.84%
2018/03/01	0	0.00	1	12.05	12.00	-1	3,444	-0.03%
2018/02/27	8	12.15	1	12.00	11.85	7	3,382	0.21%
2018/02/26	201	12.27	2	12.35	12.10	199	3,271	6.08%	大買/鉅額交易
2018/02/23	9	11.37	92	11.62	11.60	-83	3,083	-2.69%
2018/02/07	20	10.90	0	0.00	10.85	20	3,161	0.63%
2018/02/05	70	11.34	0	0.00	11.45	70	3,084	2.27%
2018/01/25	0	0.00	107	11.81	11.75	-107	2,943	-3.64%	大賣/鉅額交易
2018/01/24	7	11.55	0	0.00	11.60	7	2,902	0.24%
2018/01/16	100	11.65	0	0.00	11.70	100	2,631	3.80%
2018/01/12	0	0.00	100	11.93	11.80	-100	2,604	-3.84%
2018/01/10	100	11.60	0	0.00	11.65	100	2,491	4.01%
2018/01/03	0	0.00	1	11.60	11.50	-1	2,268	-0.04%