華建 (2530)-國泰-敦南券商分點個股進出

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

華建

(2530)

可現股當沖

股價
42.25
漲跌
▼0.50
漲幅
-1.17%
成交量
890張
產業
上市營建類股
75人加入追蹤

立即追蹤
本地時間:13:30(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

華建 (2530)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	5.2	42.48	12	42.37	42.25	-6.8	1,130	-0.60%
2024/11/21	27.3	42.16	45	42.41	42.75	-17.7	1,151	-1.54%
2024/11/20	9.8	40.32	10	40.30	40.40	-0.2	1,140	-0.02%
2024/11/19	6.2	40.25	1.4	40.90	40.10	4.8	1,165	0.41%
2024/11/18	13.4	40.24	4	40.49	40.00	9.4	1,204	0.78%
2024/11/15	1.2	39.90	35	40.73	40.75	-33.8	1,232	-2.75%
2024/11/14	1.1	39.98	10	39.90	39.35	-8.9	1,248	-0.72%
2024/11/13	1.2	39.29	3	39.18	39.25	-1.8	1,267	-0.14%
2024/11/12	9.2	39.42	5.1	39.12	39.10	4.1	1,287	0.32%
2024/11/11	10.2	40.21	0.1	40.25	40.15	10.1	1,286	0.79%
2024/11/08	7	40.99	49.5	41.30	40.40	-42.4	1,309	-3.24%
2024/11/07	0	41.00	0	41.00	40.00	0	1,330	0.00%
2024/11/06	1.1	40.06	0	40.25	40.10	1	1,353	0.08%
2024/11/05	4.3	39.93	2	40.00	39.90	2.3	1,406	0.16%
2024/11/04	9.1	40.21	0	0.00	39.85	9.1	1,495	0.61%
2024/11/01	0	40.19	14	39.63	40.20	-14	1,572	-0.89%
2024/10/30	4.1	39.17	3	39.20	39.10	1.1	1,633	0.06%
2024/10/29	11.1	38.92	1	39.10	39.00	10.1	1,705	0.59%
2024/10/28	0.1	39.79	19.9	39.43	39.65	-19.8	1,785	-1.11%
2024/10/25	2.3	38.80	6.1	39.00	38.90	-3.8	1,886	-0.20%
2024/10/24	0.2	38.75	1.3	38.59	38.75	-1	2,027	-0.05%
2024/10/23	5	38.90	1	39.00	39.00	4	2,081	0.19%
2024/10/22	5	38.86	1	39.25	39.00	4	2,100	0.19%
2024/10/21	1	39.05	9	39.18	39.05	-8	2,135	-0.38%
2024/10/18	1.5	39.84	6.1	39.85	39.40	-4.6	2,170	-0.21%
2024/10/17	1.2	41.06	0	40.35	40.25	1.2	2,193	0.05%
2024/10/16	4.1	40.24	3.1	40.40	40.20	0.9	2,213	0.04%
2024/10/15	4.1	40.13	6.4	40.84	40.40	-2.3	2,237	-0.10%
2024/10/14	1.1	39.10	3	39.17	39.15	-1.9	2,253	-0.08%
2024/10/11	5.5	38.86	2	38.55	38.70	3.5	2,273	0.15%
2024/10/09	6	38.13	6.1	38.48	38.45	-0.1	2,322	0.00%
2024/10/08	17	38.33	8	38.34	38.35	9	2,352	0.38%
2024/10/07	2.4	38.75	2	38.90	39.05	0.4	2,372	0.02%
2024/10/04	15.1	39.12	0	0.00	39.00	15.1	2,418	0.62%
2024/10/01	0.2	39.58	0	0.00	39.60	0.2	2,416	0.01%
2024/09/30	1.1	39.55	7	39.82	39.40	-5.9	2,420	-0.24%
2024/09/27	7.4	40.48	2	40.55	39.90	5.4	2,417	0.22%
2024/09/26	3	39.53	4	39.25	40.00	-1	2,426	-0.04%
2024/09/25	13.7	39.00	16.7	38.98	39.05	-3	2,443	-0.12%
2024/09/24	12.7	38.93	2.2	38.90	38.85	10.5	2,431	0.43%
2024/09/23	16.5	39.71	19.4	39.58	39.30	-2.9	2,432	-0.12%
2024/09/20	34.1	40.33	76.7	40.74	40.80	-42.6	2,388	-1.78%
2024/09/19	6	43.30	14.1	43.01	43.30	-8.1	2,223	-0.36%
2024/09/18	4.1	42.21	7	42.18	42.00	-2.9	2,212	-0.13%
2024/09/16	3.1	42.24	19	42.27	41.95	-15.9	2,216	-0.72%
2024/09/13	13.6	41.88	6.6	41.89	41.75	7	2,219	0.32%
2024/09/12	4.3	42.32	5	42.39	41.95	-0.7	2,226	-0.03%
2024/09/11	10.9	41.96	5.5	42.48	42.20	5.3	2,219	0.24%
2024/09/10	17.6	43.46	4	44.22	43.35	13.6	2,210	0.61%
2024/09/09	5	43.86	15	44.13	44.65	-10	2,231	-0.45%
2024/09/06	2	44.85	3	44.73	44.75	-1	2,229	-0.04%
2024/09/05	61.5	44.48	7	44.66	43.85	54.5	2,254	2.42%
2024/09/04	18.7	44.85	22	45.32	44.85	-3.3	2,262	-0.15%
2024/09/03	32.6	46.37	1.6	46.79	46.05	31	2,246	1.38%
2024/09/02	28.5	47.79	10.3	47.90	47.30	18.2	2,241	0.81%
2024/08/30	3	47.82	11	47.90	48.65	-8	2,241	-0.36%
2024/08/29	1	46.91	3.5	46.85	47.05	-2.5	2,259	-0.11%
2024/08/28	8.1	47.27	2.5	47.45	47.25	5.6	2,291	0.24%
2024/08/27	12	47.13	16.4	47.26	47.25	-4.4	2,318	-0.19%
2024/08/26	5.5	46.43	7	46.84	47.20	-1.5	2,315	-0.07%
2024/08/23	17.2	45.95	7.2	46.38	46.25	10	2,314	0.43%
2024/08/22	3.5	47.57	34.1	47.53	47.40	-30.6	2,289	-1.34%
2024/08/21	8.6	46.88	29	47.75	47.95	-20.4	2,279	-0.90%
2024/08/20	74.4	47.88	6	47.74	47.40	68.4	2,264	3.02%
2024/08/19	85.3	49.59	30	49.60	49.25	55.3	2,241	2.47%
2024/08/16	6.3	50.64	2	50.60	50.40	4.3	2,213	0.19%
2024/08/15	21	49.96	6	50.97	50.00	15	2,198	0.68%
2024/08/14	6.1	49.74	36.3	50.00	50.50	-30.2	2,193	-1.38%
2024/08/13	6.5	48.41	22.7	48.42	49.00	-16.2	2,177	-0.75%
2024/08/12	73.4	48.27	10.2	48.12	47.70	63.2	2,180	2.90%
2024/08/09	29.1	48.86	27.2	48.94	48.20	1.9	2,182	0.09%
2024/08/08	24.2	48.10	6.6	48.17	48.25	17.6	2,181	0.81%
2024/08/07	22.3	47.62	11.4	48.09	48.25	10.9	2,174	0.50%
2024/08/06	78.6	45.50	28.2	44.84	45.40	50.5	2,146	2.35%
2024/08/05	140.6	48.62	45.7	49.09	48.10	94.9	2,080	4.56%	大買/
2024/08/02	104.3	54.07	66.9	53.58	53.40	37.4	2,060	1.81%	大買/
2024/08/01	144.8	56.50	52.4	56.32	55.90	92.4	2,077	4.45%	大買/
2024/07/31	52.3	59.34	50.6	59.20	57.80	1.6	2,042	0.08%
2024/07/30	72.2	58.40	107.6	58.88	59.10	-35.4	2,019	-1.75%	大賣/
2024/07/29	72	57.47	211.1	57.98	57.50	-139.1	1,964	-7.08%	大賣/鉅額交易
2024/07/26	10.2	53.42	18.6	53.73	54.10	-8.3	1,843	-0.45%
2024/07/23	19.3	53.50	14.1	53.68	53.50	5.2	1,832	0.28%
2024/07/22	23.8	52.82	41.1	52.55	53.30	-17.3	1,838	-0.94%
2024/07/19	33.6	52.87	19.7	52.42	53.80	13.9	1,811	0.77%
2024/07/18	16.7	53.51	4.5	53.92	54.00	12.2	1,790	0.68%
2024/07/17	18.4	53.61	8.4	53.94	53.70	10	1,782	0.56%
2024/07/16	78	54.05	22.7	54.27	53.50	55.4	1,809	3.06%
2024/07/15	20.5	53.97	16.9	54.15	54.50	3.5	1,819	0.19%
2024/07/12	16.9	53.58	17.2	53.59	53.30	-0.3	1,800	-0.01%
2024/07/11	24.6	53.63	59.7	53.90	54.00	-35.1	1,800	-1.95%
2024/07/10	11.5	52.95	42.4	53.28	53.00	-30.9	1,788	-1.73%
2024/07/09	12.4	51.26	17.6	51.33	51.50	-5.2	1,774	-0.29%
2024/07/08	13.6	51.00	123.2	50.86	51.10	-109.7	1,790	-6.12%	大賣/鉅額交易
2024/07/05	10.1	49.24	11	49.50	49.25	-1	1,797	-0.05%
2024/07/04	4	49.32	9.1	49.32	49.45	-5.1	1,825	-0.28%
2024/07/03	4.4	49.30	2	49.53	49.25	2.4	1,866	0.13%
2024/07/02	7.4	49.69	26.6	49.51	49.80	-19.2	1,917	-1.00%
2024/07/01	10	49.00	20.2	49.14	49.20	-10.2	1,924	-0.53%
2024/06/28	10.4	48.34	8.2	48.22	48.30	2.3	1,977	0.12%
2024/06/27	4.1	48.58	13.1	48.58	48.40	-8.9	1,988	-0.45%
2024/06/26	8.1	47.82	6	47.84	48.00	2.1	2,012	0.10%
2024/06/25	2	47.58	8.2	47.45	47.70	-6.2	2,040	-0.30%
2024/06/24	14.2	47.59	6.4	47.77	47.65	7.8	2,073	0.37%
2024/06/21	10.8	47.74	4.2	47.96	47.70	6.6	2,079	0.32%
2024/06/20	32.1	48.09	12.1	48.14	48.50	20	2,088	0.96%
2024/06/19	25.9	48.89	13.3	49.19	48.80	12.7	2,084	0.61%
2024/06/18	7.8	48.17	14	48.31	48.35	-6.2	2,070	-0.30%
2024/06/17	37.6	48.55	14.1	48.30	48.05	23.5	2,090	1.12%
2024/06/14	10.5	48.63	129.3	48.38	48.50	-118.8	2,086	-5.69%	大賣/鉅額交易
2024/06/13	16.6	45.59	2.1	45.71	45.90	14.5	2,136	0.68%
2024/06/12	64.2	45.62	5.5	45.68	45.55	58.6	2,165	2.71%
2024/06/11	65.8	47.00	1.1	46.99	47.20	64.7	2,165	2.99%
2024/06/07	14.1	48.26	3	48.18	48.30	11.1	2,196	0.50%
2024/06/06	40.3	47.72	3.1	48.03	48.15	37.2	2,259	1.65%
2024/06/05	51.4	47.98	4	48.23	48.15	47.4	2,286	2.07%
2024/06/04	65.7	49.74	53.2	49.69	48.90	12.5	2,292	0.54%
2024/06/03	27.8	49.43	35	49.82	49.60	-7.2	2,280	-0.32%
2024/05/31	23.1	48.22	48.1	48.96	49.70	-24.9	2,261	-1.10%
2024/05/30	3.3	47.41	1	47.75	47.35	2.3	2,228	0.10%
2024/05/29	11	47.25	5.4	47.61	47.75	5.6	2,224	0.25%
2024/05/28	4.5	47.07	3	47.25	47.05	1.5	2,222	0.07%
2024/05/27	13.8	47.03	8.3	47.22	46.95	5.6	2,242	0.25%
2024/05/24	3	46.98	4	47.14	47.20	-1	2,254	-0.04%
2024/05/23	16.1	46.08	16.5	45.91	46.20	-0.4	2,254	-0.02%
2024/05/22	24.1	46.94	10	47.02	46.90	14.1	2,255	0.62%
2024/05/21	13	47.51	1.4	47.51	47.20	11.6	2,271	0.51%
2024/05/20	10.4	47.95	3.3	48.35	48.10	7.1	2,277	0.31%
2024/05/17	0.8	47.66	9.5	47.62	47.75	-8.6	2,309	-0.37%
2024/05/16	9.3	47.10	22	46.71	47.30	-12.7	2,363	-0.54%
2024/05/15	33.6	46.15	2.4	46.29	46.05	31.2	2,397	1.30%
2024/05/14	45.1	47.06	9.1	47.51	46.20	36	2,401	1.50%
2024/05/13	17.6	48.43	17	48.46	48.60	0.6	2,376	0.02%
2024/05/10	32.6	46.99	9	46.68	47.60	23.6	2,362	1.00%
2024/05/09	36.5	47.17	26.3	47.03	46.70	10.2	2,356	0.43%
2024/05/08	80.5	47.92	58.3	47.83	47.10	22.2	2,339	0.95%
2024/05/07	111.9	51.00	65	50.43	49.50	46.9	2,293	2.05%	大買/
2024/05/06	24.5	54.38	32.8	54.36	54.00	-8.2	2,219	-0.37%
2024/05/03	39.6	53.90	90	53.52	54.90	-50.4	2,188	-2.30%
2024/05/02	23.1	52.37	123	52.89	52.80	-99.9	2,134	-4.68%	大賣/
2024/04/30	45.4	50.64	15	50.63	51.30	30.4	2,102	1.44%
2024/04/29	62.2	49.86	82.6	50.08	51.40	-20.4	2,081	-0.98%
2024/04/26	68.5	50.87	13.4	51.23	50.50	55.1	2,041	2.70%
2024/04/25	19.4	51.51	13.4	51.81	51.60	6	2,022	0.30%
2024/04/24	21.6	52.62	37.1	52.77	52.20	-15.4	2,015	-0.77%
2024/04/23	54.5	51.64	32.3	52.03	52.50	22.2	2,018	1.10%
2024/04/22	161.5	52.59	33.6	53.57	52.00	127.9	2,004	6.38%	大買/鉅額交易
2024/04/19	60.1	52.91	21	53.31	53.00	39.1	1,963	1.99%
2024/04/18	18.3	53.33	25.4	53.69	54.00	-7.1	1,930	-0.37%
2024/04/17	35.4	51.98	23	52.51	52.90	12.4	1,948	0.64%
2024/04/16	44.6	51.57	22.8	51.70	51.40	21.8	1,940	1.13%
2024/04/15	67.8	53.43	37.7	53.37	53.70	30.1	1,924	1.56%
2024/04/12	22.8	51.43	99	52.27	53.20	-76.2	1,982	-3.84%
2024/04/11	119.2	52.50	24	52.62	51.90	95.2	1,972	4.83%	大買/
2024/04/10	48.4	51.34	12.1	51.58	51.90	36.3	1,949	1.86%
2024/04/09	54.3	50.00	42.1	50.10	50.70	12.2	1,943	0.63%
2024/04/08	46.6	48.90	27.5	49.32	49.85	19	1,900	1.00%
2024/04/03	40.1	47.32	29.3	47.36	47.40	10.8	1,847	0.58%
2024/04/02	44.1	46.77	104.8	46.40	47.45	-60.8	1,834	-3.31%	大賣/
2024/04/01	34.4	44.22	23.1	44.47	44.65	11.3	1,767	0.64%
2024/03/29	60.5	44.58	38.2	45.34	44.20	22.3	1,760	1.27%
2024/03/28	42.1	44.23	43	44.45	44.85	-0.9	1,723	-0.05%
2024/03/27	28.2	43.01	48.3	42.94	43.20	-20	1,694	-1.18%
2024/03/26	19	41.90	13.1	42.05	41.55	5.9	1,677	0.35%
2024/03/25	4	41.05	67.1	41.42	41.75	-63.1	1,681	-3.75%
2024/03/22	12	40.33	6.6	40.97	40.40	5.4	1,686	0.32%
2024/03/21	40.3	40.54	24.2	40.46	40.45	16.1	1,694	0.95%
2024/03/20	88.6	40.52	41.5	40.67	40.60	47.1	1,716	2.75%
2024/03/19	18	41.57	14.5	41.52	41.60	3.5	1,742	0.20%
2024/03/18	91.2	40.83	128.9	40.67	41.10	-37.7	1,751	-2.15%	大賣/
2024/03/15	50.4	44.23	54.1	44.00	43.80	-3.7	1,665	-0.22%
2024/03/14	21.6	43.14	19.4	43.08	43.55	2.2	1,640	0.13%
2024/03/13	38.3	43.41	31.5	43.06	42.95	6.7	1,616	0.42%
2024/03/12	58.2	41.67	83.9	41.14	42.05	-25.7	1,593	-1.61%
2024/03/11	24.6	39.44	35	39.58	39.80	-10.4	1,571	-0.66%
2024/03/08	18.4	39.06	25	39.00	39.35	-6.6	1,589	-0.41%
2024/03/07	7.4	38.58	37	38.86	38.95	-29.6	1,598	-1.85%
2024/03/06	0	0.00	37.6	38.62	38.60	-37.6	1,596	-2.36%
2024/03/05	4	38.31	17.2	38.36	38.45	-13.2	1,658	-0.80%
2024/03/04	5	38.17	1	38.30	38.20	4	1,658	0.24%
2024/03/01	10.1	38.27	9.1	38.36	38.20	0.9	1,660	0.06%
2024/02/29	103.2	37.97	7	38.08	37.95	96.2	1,651	5.83%	大買/
2024/02/27	4.1	38.58	6	38.64	38.55	-1.9	1,631	-0.12%
2024/02/26	31.2	38.56	3.2	38.47	38.35	28	1,638	1.71%
2024/02/23	9.8	38.79	7	39.01	38.90	2.8	1,633	0.17%
2024/02/22	9	38.36	7.8	38.45	38.50	1.2	1,622	0.07%
2024/02/21	21.1	37.86	4.1	38.20	38.15	17	1,606	1.06%
2024/02/20	18.6	38.34	12.1	38.64	37.70	6.5	1,593	0.41%
2024/02/19	28	36.33	56.3	37.11	38.15	-28.2	1,547	-1.82%
2024/02/16	56.5	36.60	24.4	36.77	36.50	32.1	1,496	2.15%
2024/02/15	17.3	37.21	2	37.35	37.45	15.3	1,452	1.05%
2024/02/05	6.2	37.69	11	37.65	37.85	-4.8	1,425	-0.34%
2024/02/02	2.2	37.75	2	37.85	37.50	0.2	1,439	0.01%
2024/02/01	15.1	37.74	2	37.55	37.55	13.1	1,439	0.91%
2024/01/31	9	37.95	2	38.22	37.90	7	1,434	0.49%
2024/01/30	6	37.88	1	38.10	37.90	5	1,451	0.34%
2024/01/29	0	37.60	95	37.61	37.85	-95	1,437	-6.61%
2024/01/26	5	37.10	17	37.37	37.30	-12	1,423	-0.84%
2024/01/25	6	37.28	5	37.41	37.05	1	1,417	0.07%
2024/01/24	4	37.09	5.1	37.18	37.25	-1.1	1,414	-0.08%
2024/01/23	3	36.82	1.2	37.00	36.95	1.9	1,404	0.13%
2024/01/22	9.3	36.76	20	37.38	36.80	-10.7	1,399	-0.77%
2024/01/19	9.7	36.75	3	37.20	37.10	6.7	1,394	0.48%
2024/01/18	1	37.10	1	37.20	37.00	0	1,396	0.00%
2024/01/17	16.8	36.81	12.4	37.01	36.95	4.4	1,390	0.32%
2024/01/16	6.2	37.40	2	37.50	37.25	4.2	1,368	0.31%
2024/01/15	2	37.75	26	37.61	37.85	-24	1,356	-1.77%
2024/01/12	1.7	37.06	5.5	37.10	37.00	-3.8	1,339	-0.29%
2024/01/11	7.1	37.16	25	37.58	37.45	-17.9	1,328	-1.35%
2024/01/10	7.3	36.61	41	37.23	37.30	-33.7	1,311	-2.57%
2024/01/09	11.2	35.59	13.1	35.50	36.35	-1.9	1,296	-0.15%
2024/01/08	97.3	36.02	30.1	36.88	35.70	67.2	1,278	5.26%
2024/01/05	28.4	38.07	9.5	38.11	38.20	18.9	1,202	1.57%
2024/01/04	15.1	37.54	20	37.17	37.70	-4.9	1,169	-0.42%
2024/01/03	5	36.49	9.2	36.61	36.80	-4.2	1,137	-0.37%
2024/01/02	10	35.89	9	35.98	36.10	1	1,123	0.09%
2023/12/29	20	35.33	10.7	35.27	35.85	9.3	1,126	0.83%
2023/12/28	9	35.44	4	35.24	35.80	5	1,132	0.44%
2023/12/27	2.3	34.47	3	34.58	34.50	-0.7	1,158	-0.06%
2023/12/26	7	34.37	2	34.47	34.60	5	1,151	0.43%
2023/12/25	8	34.61	3	34.75	34.60	5	1,158	0.43%
2023/12/22	10	34.45	5	34.48	34.65	5	1,180	0.42%
2023/12/21	9.6	34.56	35.5	34.61	34.55	-26	1,173	-2.21%
2023/12/20	22.4	35.36	12	35.29	35.20	10.3	1,152	0.90%
2023/12/19	15.2	35.66	43.4	35.36	35.55	-28.2	1,138	-2.47%
2023/12/18	8.8	36.09	12	35.54	36.30	-3.2	1,111	-0.29%
2023/12/15	36.4	36.63	20.5	36.45	35.60	16	1,095	1.46%
2023/12/14	20.8	36.45	25	35.84	36.80	-4.2	1,060	-0.40%
2023/12/13	18.2	35.14	9	35.16	35.25	9.2	1,003	0.92%
2023/12/12	5.1	34.06	16.2	34.29	34.55	-11.1	980	-1.13%
2023/12/11	19	34.20	51.3	34.30	34.15	-32.3	969	-3.33%
2023/12/08	29.1	33.75	27	33.91	33.95	2.1	957	0.22%
2023/12/07	22.4	34.17	31	33.80	33.70	-8.6	947	-0.91%
2023/12/06	19.2	34.19	57	34.12	34.60	-37.8	915	-4.13%
2023/12/05	26.2	32.73	30	32.90	33.00	-3.8	867	-0.43%
2023/12/04	15.7	31.53	11	31.72	32.15	4.7	813	0.58%
2023/12/01	18.7	30.84	15.2	30.79	31.05	3.6	790	0.45%
2023/11/30	26	30.28	24	30.41	31.20	2	769	0.26%
2023/11/29	3.1	28.82	3	28.95	29.10	0.1	692	0.01%
2023/11/28	12	28.80	0	0.00	28.80	12	695	1.73%
2023/11/27	13.1	28.58	2	28.53	28.50	11.1	700	1.59%
2023/11/24	10.1	28.69	3	28.63	28.65	7.1	707	1.00%
2023/11/22	0	0.00	1	28.00	28.00	-1	683	-0.15%
2023/11/21	1	27.85	5.3	27.84	27.80	-4.3	678	-0.63%
2023/11/20	1.7	27.51	0	0.00	27.40	1.7	674	0.26%
2023/11/17	1	27.55	7	27.56	27.50	-6	666	-0.90%
2023/11/16	1.1	27.39	0	0.00	27.40	1.1	669	0.16%
2023/11/15	2	27.60	0	0.00	27.40	2	668	0.30%
2023/11/14	8	27.56	0	0.00	27.45	8	666	1.20%
2023/11/13	3	27.50	7	27.53	27.50	-4	670	-0.60%
2023/11/10	11	27.61	5	27.56	27.60	6	675	0.89%
2023/11/09	2	27.93	8.5	27.94	27.95	-6.5	657	-0.99%
2023/11/08	2	28.10	19.2	28.38	28.25	-17.2	666	-2.57%
2023/11/07	45.7	27.97	12.1	27.86	28.25	33.6	656	5.12%
2023/11/06	1	27.20	0	0.00	27.25	1	637	0.16%
2023/11/03	18.2	27.07	0	0.00	27.25	18.2	655	2.78%
2023/11/02	1.1	27.05	1	27.25	27.25	0.1	667	0.01%
2023/11/01	7	27.14	1	27.00	27.05	6	687	0.87%
2023/10/31	8.1	26.99	0	0.00	27.00	8.1	734	1.10%
2023/10/30	0	27.29	2.1	27.27	27.35	-2.1	762	-0.27%
2023/10/27	2.1	26.95	0.2	26.97	27.05	1.8	785	0.23%
2023/10/26	13	27.10	0.1	26.90	27.00	12.9	810	1.60%
2023/10/24	3	27.05	0.2	27.20	27.35	2.8	803	0.35%
2023/10/23	1	27.20	2.1	27.30	27.30	-1.1	812	-0.14%
2023/10/20	0	0.00	31.1	27.00	27.40	-31.1	812	-3.83%
2023/10/19	1	26.90	0.1	27.10	27.30	0.9	812	0.11%
2023/10/18	5	27.43	0	0.00	27.25	5	810	0.62%
2023/10/17	4.1	27.42	2.2	27.36	27.70	1.9	785	0.24%
2023/10/16	1.5	27.53	3.2	27.29	27.15	-1.7	792	-0.21%
2023/10/13	0.2	27.15	4.1	27.10	27.15	-3.9	793	-0.49%
2023/10/12	2	26.60	1.1	26.55	26.75	0.9	796	0.11%
2023/10/11	12	26.75	7	26.78	26.70	5	805	0.62%
2023/10/06	2.1	26.26	0.1	26.40	26.30	2	805	0.25%
2023/10/05	3.1	26.85	28.1	26.38	26.80	-25	805	-3.11%
2023/10/04	9	26.72	14.4	26.76	26.50	-5.4	801	-0.67%
2023/10/03	8.2	27.05	51.9	26.92	27.10	-43.6	786	-5.54%
2023/10/02	12.6	26.41	1	26.35	26.45	11.6	750	1.55%
2023/09/28	0.3	26.00	26.2	26.11	26.35	-25.9	753	-3.43%
2023/09/27	20.9	25.87	40.2	25.78	26.00	-19.3	737	-2.61%
2023/09/26	7	25.11	2	25.15	25.15	5	717	0.69%
2023/09/25	0	25.20	0	0.00	25.15	0	722	0.00%
2023/09/22	5	25.22	0	25.35	25.15	5	729	0.69%
2023/09/21	0.3	25.05	5	25.10	25.15	-4.8	734	-0.65%
2023/09/20	5	25.20	0	0.00	25.15	5	743	0.67%
2023/09/19	3.2	25.02	0	25.35	25.15	3.2	746	0.43%
2023/09/18	4	25.30	0	0.00	25.25	4	751	0.53%
2023/09/15	3	25.27	0	0.00	25.50	3	758	0.40%
2023/09/14	2	25.30	1.9	25.24	25.40	0.1	775	0.01%
2023/09/13	5	25.00	0.2	25.15	25.35	4.8	781	0.61%
2023/09/12	1	25.00	0	0.00	24.95	1	803	0.12%
2023/09/11	3	25.05	6	25.05	24.95	-3	823	-0.36%
2023/09/08	1	25.00	9	25.03	25.00	-8	826	-0.97%
2023/09/07	5.1	25.08	4.1	25.04	25.15	1	828	0.12%
2023/09/06	3	25.23	0.1	25.25	25.20	2.9	833	0.35%
2023/09/05	2	25.33	3	25.25	25.45	-1	840	-0.12%
2023/09/04	0	0.00	1	25.30	25.20	-1	856	-0.12%
2023/09/01	3.1	25.26	10	25.25	25.35	-6.9	921	-0.75%
2023/08/31	6	25.23	1	25.20	25.20	5	964	0.52%
2023/08/30	14.1	25.94	41	26.13	25.80	-26.9	991	-2.71%
2023/08/29	13.1	25.75	24.4	25.53	25.80	-11.3	1,006	-1.12%
2023/08/28	20	25.34	1	25.25	25.30	19	1,041	1.82%
2023/08/25	7	25.19	2	25.13	25.10	5	1,104	0.45%
2023/08/24	28.3	25.03	2	25.13	25.00	26.3	1,113	2.36%
2023/08/23	3.2	25.15	5	25.21	25.25	-1.8	1,124	-0.16%
2023/08/22	23.1	25.12	0	0.00	25.15	23.1	1,147	2.01%
2023/08/21	6	25.30	0	0.00	25.35	6	1,146	0.52%
2023/08/18	14.3	25.60	6	25.33	25.50	8.3	1,151	0.72%
2023/08/17	22.3	25.82	34	25.93	25.95	-11.7	1,157	-1.01%
2023/08/16	9.4	25.16	15	25.20	25.40	-5.6	1,153	-0.49%
2023/08/15	6	25.28	0	0.00	25.40	6	1,155	0.52%
2023/08/14	2.6	25.37	7	25.41	25.35	-4.4	1,174	-0.37%
2023/08/11	5.4	25.82	0	0.00	25.80	5.4	1,192	0.46%
2023/08/10	13	25.48	35	25.66	25.90	-22	1,204	-1.83%
2023/08/09	73.5	25.94	33	25.82	25.80	40.5	1,215	3.34%
2023/08/08	3.1	26.29	12	26.37	26.45	-8.9	1,199	-0.74%
2023/08/07	38.2	26.24	9	26.25	26.25	29.2	1,204	2.43%
2023/08/04	80.2	26.06	51.2	26.19	25.95	29	1,191	2.43%
2023/08/02	19.6	25.08	15.1	25.17	24.85	4.5	1,152	0.39%
2023/08/01	31.6	24.83	50.1	24.75	24.85	-18.5	1,142	-1.62%
2023/07/31	53.3	24.36	71.5	24.26	24.50	-18.2	1,139	-1.60%
2023/07/28	10.2	23.30	0.4	23.55	23.35	9.8	1,125	0.87%
2023/07/27	2.2	23.59	0	0.00	23.60	2.2	1,182	0.19%
2023/07/26	8.1	23.54	24	23.68	23.45	-15.9	1,245	-1.28%
2023/07/25	2	23.50	4	23.50	23.50	-2	1,286	-0.16%
2023/07/24	1	23.20	7	23.10	23.30	-6	1,368	-0.44%
2023/07/21	2.1	23.30	5.1	23.27	23.25	-3	1,386	-0.22%
2023/07/20	1	23.10	0	0.00	23.35	1	1,401	0.07%
2023/07/19	17.3	23.30	8	23.21	23.05	9.3	1,415	0.66%
2023/07/18	12	23.10	1.2	23.30	23.55	10.8	1,411	0.77%
2023/07/17	26	23.27	1	23.30	23.25	25	1,401	1.78%
2023/07/14	8.1	23.56	31	23.81	23.90	-22.9	1,388	-1.65%
2023/07/13	2	23.65	2	23.68	23.50	0	1,378	0.00%
2023/07/12	26	23.60	4.1	23.58	23.55	21.9	1,376	1.59%
2023/07/11	12.2	23.78	15.1	23.85	23.80	-2.9	1,366	-0.21%
2023/07/10	9.1	23.90	12	23.99	23.85	-2.9	1,368	-0.21%
2023/07/07	10	23.83	12	23.84	23.85	-2	1,376	-0.15%
2023/07/06	14	23.98	6	24.03	23.90	8	1,383	0.58%
2023/07/05	12	24.13	1	24.05	24.15	11	1,393	0.79%
2023/07/04	17	24.09	2	24.15	23.95	15	1,411	1.06%
2023/07/03	8	24.19	0	24.30	24.30	8	1,415	0.56%
2023/06/30	16.2	24.00	2	24.03	24.00	14.2	1,414	1.00%
2023/06/29	6.1	24.32	2	24.30	24.20	4.1	1,412	0.29%
2023/06/28	7	24.29	6.2	24.52	24.45	0.9	1,420	0.06%
2023/06/27	16	24.12	0	0.00	24.25	16	1,422	1.12%
2023/06/26	3	24.23	10.5	24.24	24.20	-7.5	1,434	-0.53%
2023/06/21	4.2	24.34	12	24.23	24.30	-7.8	1,431	-0.55%
2023/06/20	19.7	24.50	41.4	24.45	24.35	-21.7	1,434	-1.51%
2023/06/19	3.5	24.88	7	24.92	24.85	-3.5	1,420	-0.25%
2023/06/16	12.1	25.17	12	25.02	24.90	0.1	1,414	0.00%
2023/06/15	9.2	25.36	7	25.23	25.45	2.2	1,390	0.16%
2023/06/14	9	24.91	7	24.99	24.85	2	1,373	0.15%
2023/06/13	1.1	24.85	9.1	24.79	24.85	-8	1,386	-0.58%
2023/06/12	2	24.80	3	24.83	24.75	-1	1,382	-0.07%
2023/06/09	10	24.88	5	25.00	24.75	5	1,376	0.36%
2023/06/08	5	24.54	7	24.21	24.45	-2	1,366	-0.15%
2023/06/07	27.5	24.57	32	24.20	24.25	-4.5	1,354	-0.33%
2023/06/06	15	24.74	43.1	24.69	25.00	-28.1	1,293	-2.17%
2023/06/05	24	24.09	58	24.24	24.30	-34	1,247	-2.73%
2023/06/02	5	23.70	22.3	23.59	23.70	-17.3	1,218	-1.42%
2023/06/01	24.4	22.67	13	22.95	23.05	11.4	1,198	0.95%
2023/05/31	144.3	23.88	35.3	23.79	22.90	109.1	1,163	9.38%	大買/鉅額交易
2023/05/30	23	23.22	1	23.20	23.25	22	1,099	2.00%
2023/05/29	16	23.28	2.5	23.24	23.05	13.5	1,090	1.24%
2023/05/26	7	23.06	4.4	23.05	23.15	2.6	1,080	0.24%
2023/05/25	5	22.70	2	22.85	22.85	3	1,064	0.28%
2023/05/24	0	23.00	1	23.00	22.85	-1	1,059	-0.09%
2023/05/23	6.2	22.63	2	23.15	22.90	4.1	1,056	0.39%
2023/05/22	0	0.00	14	22.72	22.60	-14	1,047	-1.34%
2023/05/19	6.2	22.52	8.2	22.69	22.70	-2	1,042	-0.19%
2023/05/18	22.4	22.84	2	22.98	22.60	20.4	1,034	1.97%
2023/05/17	17.5	23.40	5.4	23.37	23.25	12.1	1,009	1.20%
2023/05/16	13.2	22.91	7	23.03	22.90	6.2	980	0.63%
2023/05/15	19	22.85	6.2	22.67	22.80	12.8	973	1.32%
2023/05/12	2.1	21.77	3	22.05	22.05	-0.9	960	-0.10%
2023/05/11	26.1	21.96	5.1	21.77	21.85	21.1	972	2.16%
2023/05/10	2.2	22.32	0.2	22.25	22.50	2	961	0.21%
2023/05/09	12.1	22.39	4	22.10	22.30	8.1	959	0.84%
2023/05/08	2.5	22.04	8	22.10	22.35	-5.5	951	-0.58%
2023/05/05	16.2	21.89	18	22.11	21.95	-1.8	932	-0.19%
2023/05/04	12.3	22.28	10	22.21	22.45	2.3	913	0.26%
2023/05/03	36.2	22.55	63.8	23.25	22.45	-27.6	902	-3.06%
2023/05/02	44	22.68	38.1	22.98	23.25	5.9	850	0.69%
2023/04/28	56.2	22.20	30.1	22.06	22.10	26.1	801	3.25%
2023/04/27	55	20.95	64	21.13	21.35	-9	751	-1.20%
2023/04/26	5	19.77	2	19.75	19.95	3	667	0.45%
2023/04/25	8	19.65	36	19.73	19.70	-28	645	-4.34%
2023/04/24	2	19.55	8	19.46	19.40	-6	631	-0.95%
2023/04/21	17	19.30	0	0.00	19.55	17	625	2.72%
2023/04/20	3.1	18.90	4	18.94	18.95	-0.9	616	-0.15%
2023/04/19	2	19.00	6.3	19.13	19.20	-4.3	615	-0.69%
2023/04/18	5.1	19.07	2	19.08	19.00	3.1	608	0.50%
2023/04/17	7	19.18	0	0.00	19.15	7	606	1.15%
2023/04/14	0.1	19.29	5	19.30	19.30	-4.9	602	-0.81%
2023/04/13	3	19.35	5	19.34	19.20	-2	603	-0.33%
2023/04/12	8.1	18.90	0	0.00	19.35	8.1	596	1.35%
2023/04/11	6	18.98	5	18.92	19.00	1	589	0.17%
2023/04/10	23.1	19.38	2	19.48	19.25	21.1	577	3.64%
2023/04/07	7	18.69	4.5	18.72	19.10	2.5	553	0.45%
2023/04/06	2	18.70	40.7	18.60	18.70	-38.7	532	-7.26%
2023/03/31	5	18.11	6	18.20	18.30	-1	521	-0.19%
2023/03/30	6.1	18.10	4	18.25	18.20	2.1	518	0.41%
2023/03/29	48.6	18.52	12.1	18.46	18.35	36.5	511	7.14%
2023/03/28	0.1	18.30	7.1	18.19	18.45	-7	502	-1.40%
2023/03/27	10	18.24	4	18.15	18.20	6	496	1.21%
2023/03/24	6	17.90	4.1	17.92	17.85	1.9	486	0.40%
2023/03/23	2	17.95	3	18.00	17.90	-1	488	-0.20%
2023/03/22	13	17.65	11	17.61	17.80	2	488	0.41%
2023/03/21	2	17.73	0	0.00	17.60	2	495	0.40%
2023/03/20	5	17.62	0	0.00	17.60	5	499	1.00%
2023/03/17	2	17.93	1	17.95	17.85	1	500	0.20%
2023/03/16	4	17.97	10	17.90	17.85	-6	501	-1.20%
2023/03/15	1	17.40	5.4	17.39	17.35	-4.4	498	-0.88%
2023/03/14	0.3	17.35	0	0.00	17.45	0.3	509	0.06%
2023/03/13	10	17.40	2	17.43	17.45	8	512	1.56%
2023/03/10	2	17.40	1	17.40	17.55	1	513	0.19%
2023/03/09	2.1	17.52	18	17.50	17.40	-15.9	535	-2.98%
2023/03/08	7.2	17.61	2	17.58	17.65	5.2	606	0.85%
2023/03/07	8.1	18.04	5	17.81	17.80	3.1	615	0.50%
2023/03/06	0.2	17.75	16	17.59	17.60	-15.8	615	-2.57%
2023/03/03	12	17.45	4	17.55	17.55	8	621	1.29%
2023/03/02	5.2	17.35	12	17.45	17.45	-6.8	623	-1.09%
2023/03/01	0.2	17.50	0	0.00	17.40	0.2	631	0.04%
2023/02/24	7	17.32	9	17.35	17.60	-2	634	-0.32%
2023/02/23	3.3	17.48	30	17.40	17.40	-26.7	638	-4.18%
2023/02/22	0.3	17.65	0	17.65	17.50	0.2	654	0.04%
2023/02/21	0	17.70	6	17.56	17.55	-6	670	-0.90%
2023/02/20	11	17.64	0	17.70	17.60	11	686	1.60%
2023/02/17	1	17.70	30	17.75	17.70	-29	707	-4.10%
2023/02/16	0	0.00	2	17.65	17.75	-2	744	-0.27%
2023/02/15	1	17.55	0	0.00	17.65	1	854	0.12%
2023/02/14	2	17.60	1.1	17.63	17.65	0.9	862	0.10%
2023/02/13	9.1	17.66	2	17.85	17.65	7.1	882	0.80%
2023/02/10	8	18.03	0	0.00	18.05	8	880	0.91%
2023/02/09	55.5	18.25	4	18.20	18.35	51.5	886	5.81%
2023/02/08	31	17.94	8.4	17.81	17.95	22.6	882	2.56%
2023/02/06	6.1	17.61	32	17.60	17.65	-25.9	911	-2.85%
2023/02/03	0	17.70	0	0.00	17.75	0	951	0.00%
2023/02/02	1	17.75	0	0.00	17.75	1	974	0.10%
2023/02/01	19	17.78	20	17.82	17.65	-1	987	-0.10%
2023/01/31	2	17.65	7	17.73	17.65	-5	1,007	-0.50%
2023/01/30	13	17.43	2	17.65	17.50	11	1,031	1.07%
2023/01/17	3	17.23	0	0.00	17.25	3	1,082	0.28%
2023/01/16	5	17.20	3	17.20	17.20	2	1,201	0.17%
2023/01/13	5.1	17.25	1.5	17.21	17.20	3.6	1,238	0.29%
2023/01/12	0.1	17.25	2.4	17.21	17.20	-2.3	1,272	-0.18%
2023/01/11	1	17.40	3	17.37	17.30	-2	1,299	-0.15%
2023/01/10	7.3	17.22	1.1	17.34	17.30	6.2	1,339	0.46%
2023/01/09	1	17.40	0	0.00	17.35	1	1,348	0.07%
2023/01/06	5	17.50	0	17.40	17.45	5	1,357	0.37%
2023/01/05	0	17.50	10	17.32	17.50	-10	1,398	-0.72%
2023/01/04	2	17.10	11	17.15	17.15	-9	1,438	-0.63%
2022/12/30	5	17.15	2	17.23	17.25	3	1,512	0.20%
2022/12/29	3	17.18	6	17.13	17.15	-3	1,605	-0.19%
2022/12/28	1	17.30	0	0.00	17.25	1	1,609	0.06%
2022/12/27	0.2	17.28	8.4	17.33	17.30	-8.2	1,623	-0.51%
2022/12/26	4	17.35	0.6	17.31	17.30	3.4	1,634	0.21%
2022/12/23	1.1	17.35	5	17.35	17.35	-3.9	1,649	-0.24%
2022/12/22	4.1	17.45	3	17.47	17.40	1.1	1,652	0.07%
2022/12/21	0	0.00	10	17.40	17.45	-10	1,660	-0.60%
2022/12/20	10.3	17.46	3.1	17.40	17.40	7.3	1,685	0.43%
2022/12/19	10.2	17.52	8.3	17.50	17.60	1.9	1,696	0.11%
2022/12/16	1.5	17.68	5	17.65	17.65	-3.5	1,700	-0.21%
2022/12/15	6.2	17.77	1.2	17.76	17.75	5	1,709	0.29%
2022/12/14	9	17.95	1	18.15	17.90	8	1,726	0.46%
2022/12/13	0	0.00	5	17.90	18.45	-5	1,727	-0.29%
2022/12/12	13	17.63	12	17.65	17.70	1	1,756	0.06%
2022/12/09	7.2	17.84	3	17.80	17.90	4.2	1,798	0.23%
2022/12/08	7	17.81	23	17.77	17.85	-16	1,858	-0.86%
2022/12/07	16.1	18.06	7.1	17.98	18.05	9	1,868	0.48%
2022/12/06	3.4	18.24	5	18.34	18.10	-1.6	1,851	-0.09%
2022/12/05	8	18.49	9	18.45	18.40	-1	1,845	-0.05%
2022/12/02	2	18.43	0	0.00	18.45	2	1,841	0.11%
2022/12/01	22	18.55	2	18.50	18.45	20	1,844	1.08%
2022/11/30	12.1	18.64	8	19.06	18.50	4.1	1,827	0.22%
2022/11/29	2	18.83	19.4	18.94	18.95	-17.4	1,758	-0.99%
2022/11/28	2	18.68	13	18.75	18.55	-11	1,764	-0.62%
2022/11/25	11.2	18.81	0	0.00	18.70	11.2	1,767	0.63%
2022/11/24	15.5	19.02	0	0.00	19.00	15.5	1,816	0.85%
2022/11/23	3	19.10	28	19.13	18.95	-25	1,833	-1.36%
2022/11/22	1	18.75	3	18.80	18.90	-2	1,846	-0.11%
2022/11/21	2.1	19.20	3	19.15	18.85	-0.9	1,841	-0.05%
2022/11/18	9.3	19.07	54	19.05	19.20	-44.7	1,831	-2.44%
2022/11/17	14	18.78	7	18.84	18.65	7	1,807	0.39%
2022/11/16	35.2	18.63	6.4	18.60	18.40	28.8	1,789	1.61%
2022/11/15	41	18.86	6	18.88	18.90	35	1,769	1.98%
2022/11/14	33	19.24	33	19.22	19.20	0	1,752	0.00%
2022/11/11	40	19.06	110	19.04	19.20	-70	1,716	-4.08%	大賣/
2022/11/10	4	18.23	4.5	18.40	18.10	-0.5	1,606	-0.03%
2022/11/09	16	17.88	8	18.00	18.20	8	1,595	0.50%
2022/11/08	9	17.66	3	17.80	17.60	6	1,571	0.38%
2022/11/07	16	17.90	4	18.01	17.70	12	1,560	0.77%
2022/11/04	7	17.67	8.1	17.50	17.95	-1.1	1,543	-0.07%
2022/11/03	37.1	17.38	11	17.15	17.30	26.1	1,529	1.71%
2022/11/02	54.3	17.85	38	17.74	17.65	16.3	1,503	1.08%
2022/11/01	14	17.88	8	17.96	17.70	6	1,509	0.40%
2022/10/31	9.8	18.59	8	18.55	18.30	1.8	1,465	0.12%
2022/10/28	6	18.81	4	18.74	18.80	2	1,441	0.14%
2022/10/27	19	18.98	19	19.10	19.00	0	1,424	0.00%
2022/10/26	15.1	18.71	24.1	18.49	19.00	-9	1,398	-0.64%
2022/10/25	84.8	19.14	17.6	19.20	18.80	67.2	1,368	4.91%
2022/10/24	111.9	19.84	59	19.88	19.35	52.9	1,308	4.04%	大買/
2022/10/21	20.3	19.10	14	19.21	19.35	6.3	1,185	0.53%
2022/10/20	7	18.74	43	18.52	19.05	-36	1,147	-3.14%
2022/10/19	8.3	18.54	3	18.70	18.60	5.3	1,115	0.48%
2022/10/18	14.9	18.53	9.1	18.58	18.70	5.8	1,085	0.53%
2022/10/17	3.3	17.81	6	17.88	18.00	-2.7	1,036	-0.26%
2022/10/14	4	17.76	13	17.90	17.85	-9	1,021	-0.88%
2022/10/13	29.5	17.75	50	17.84	17.55	-20.5	1,009	-2.03%
2022/10/12	8.4	18.30	10	18.39	18.15	-1.6	963	-0.16%
2022/10/11	10.1	18.13	21	18.12	18.30	-10.9	924	-1.18%
2022/10/07	47.3	18.14	11.5	18.09	18.10	35.8	883	4.05%
2022/10/06	43.1	18.06	18	17.81	18.20	25.1	841	2.98%
2022/10/05	3.6	17.14	1	17.15	17.15	2.6	745	0.35%
2022/10/04	0	0.00	8	17.15	17.15	-8	735	-1.09%
2022/10/03	11	17.20	16	17.11	17.10	-5	718	-0.70%
2022/09/30	14	17.16	6	17.13	17.20	8	707	1.13%
2022/09/29	0	0.00	1	16.95	17.05	-1	691	-0.14%
2022/09/28	1	17.15	16	17.14	17.00	-15	687	-2.18%
2022/09/27	10	17.31	19	17.21	17.25	-9	678	-1.33%
2022/09/26	6	16.96	7	16.99	16.90	-1	656	-0.15%
2022/09/23	11	17.12	5	17.00	17.05	6	644	0.93%
2022/09/22	7.1	17.16	4	17.16	17.15	3.1	640	0.48%
2022/09/21	4.5	17.26	10	17.33	17.35	-5.5	625	-0.89%
2022/09/20	1	16.95	2	17.03	17.05	-1	606	-0.16%
2022/09/19	56.6	17.26	3	17.18	17.00	53.6	595	9.01%
2022/09/16	35.6	17.23	27	17.28	17.20	8.6	554	1.56%
2022/09/15	23	16.81	7.1	16.81	16.90	15.9	526	3.02%
2022/09/14	61	16.15	71	15.85	16.10	-10	464	-2.15%
2022/09/13	19	15.88	0	0.00	15.85	19	448	4.24%
2022/09/12	4.1	15.79	14	15.79	15.90	-9.9	449	-2.20%
2022/09/08	7	15.71	2	15.70	15.55	5	449	1.11%
2022/09/07	8.7	15.54	24	15.49	15.50	-15.3	453	-3.38%
2022/09/06	27.2	15.95	13	15.95	15.85	14.2	445	3.18%
2022/09/05	7	16.11	2.1	16.10	16.10	4.9	439	1.12%
2022/09/02	11	16.05	3.3	16.10	15.95	7.7	432	1.78%
2022/09/01	12.1	15.59	29	15.60	15.90	-16.9	407	-4.15%
2022/08/31	44.4	16.19	50	15.99	15.85	-5.6	391	-1.43%
2022/08/30	30.4	15.40	6	15.30	15.60	24.4	331	7.36%
2022/08/29	15	14.90	37	14.94	14.85	-22	306	-7.18%
2022/08/26	3	14.65	28	14.60	14.65	-25	281	-8.88%
2022/08/25	0	0.00	22	14.60	14.55	-22	278	-7.89%
2022/08/23	0	14.50	0	0.00	14.55	0	281	0.00%
2022/08/22	0	0.00	3	14.50	14.50	-3	282	-1.06%
2022/08/19	0	0.00	4	14.66	14.60	-4	281	-1.42%
2022/08/18	1	14.45	0	0.00	14.45	1	271	0.37%
2022/08/16	2	14.50	0	0.00	14.40	2	266	0.75%
2022/08/15	2	14.40	1	14.45	14.45	1	268	0.37%
2022/08/11	0	0.00	3	14.42	14.45	-3	277	-1.08%
2022/08/10	0	0.00	5	14.35	14.40	-5	276	-1.81%
2022/08/09	0	0.00	7	14.40	14.35	-7	282	-2.48%
2022/08/08	3	14.30	0	0.00	14.40	3	281	1.07%
2022/08/05	2	14.40	0	0.00	14.35	2	257	0.78%
2022/08/04	3	14.32	2	14.40	14.40	1	264	0.38%
2022/08/03	1	14.35	1	14.40	14.35	0	264	0.00%
2022/08/02	0	0.00	1	14.50	14.45	-1	283	-0.35%
2022/08/01	2	14.40	1	14.45	14.40	1	288	0.35%
2022/07/29	0	0.00	57	14.50	14.50	-57	285	-19.98%
2022/07/28	0	0.00	0	14.55	14.50	0	280	0.00%
2022/07/27	3	14.42	2	14.45	14.45	1	285	0.35%
2022/07/26	1	14.40	1	14.45	14.50	0	286	0.00%
2022/07/25	1	14.35	2	14.43	14.45	-1	287	-0.35%
2022/07/22	2	14.35	1	14.40	14.35	1	289	0.35%
2022/07/21	0	0.00	0	14.30	14.40	0	296	0.00%
2022/07/19	1	14.40	1	14.50	14.40	0	311	0.00%
2022/07/18	5	14.40	2	14.45	14.40	3	312	0.96%
2022/07/15	3	14.40	3	14.45	14.45	0	318	0.00%
2022/07/11	2	14.45	2	14.50	14.45	0	331	0.00%
2022/07/06	0	14.55	9	14.60	14.50	-9	337	-2.66%
2022/07/05	5	14.47	18	14.55	14.55	-13	341	-3.81%
2022/07/04	5	14.45	3	14.50	14.55	2	341	0.59%
2022/07/01	7	14.55	7	14.60	14.50	0	340	0.00%
2022/06/28	0	0.00	5	14.55	14.50	-5	334	-1.49%
2022/06/27	5	14.40	3	14.48	14.45	2	330	0.60%
2022/06/24	3	14.42	3	14.52	14.40	0	330	0.00%
2022/06/23	4	14.38	4	14.45	14.40	0	331	0.00%
2022/06/22	10	14.43	0	0.00	14.45	10	312	3.20%
2022/06/21	5	14.60	1	14.60	14.60	4	312	1.28%
2022/06/20	1	14.50	1	14.60	14.50	0	320	0.00%
2022/06/17	0	0.00	2	14.80	14.80	-2	325	-0.61%
2022/06/16	7	14.41	3	14.48	14.50	4	318	1.25%
2022/06/15	0.4	14.38	0.6	14.40	14.50	-0.2	313	-0.06%
2022/06/14	1	14.30	1	14.40	14.45	0	314	0.00%
2022/06/13	7	14.35	2	14.40	14.40	5	311	1.60%
2022/06/10	2	14.45	1	14.50	14.50	1	311	0.32%
2022/06/09	0	0.00	6	14.62	14.55	-6	316	-1.90%
2022/06/08	2	14.45	0	0.00	14.45	2	317	0.63%
2022/06/07	3	14.48	1	14.55	14.45	2	318	0.63%
2022/06/06	1	14.60	2	14.60	14.60	-1	323	-0.31%
2022/06/02	2	14.70	2	14.68	14.70	0	333	0.00%
2022/06/01	3	14.45	19	14.50	14.75	-16	342	-4.67%
2022/05/31	2	14.40	5	14.51	14.50	-3	343	-0.87%
2022/05/30	5	14.45	4	14.54	14.45	1	350	0.29%
2022/05/27	4	14.44	1	14.50	14.50	3	355	0.84%
2022/05/26	0	14.35	0	0.00	14.45	0	364	0.00%
2022/05/25	4	14.45	24	14.50	14.50	-20	390	-5.12%
2022/05/24	0	0.00	2	14.55	14.55	-2	417	-0.48%
2022/05/23	20	14.60	7.4	14.58	14.55	12.6	431	2.92%
2022/05/20	1	14.40	1	14.45	14.55	0	435	0.00%
2022/05/19	4	14.38	2	14.45	14.50	2	441	0.45%
2022/05/18	1	14.40	26	14.49	14.50	-25	443	-5.63%
2022/05/17	4	14.38	5	14.50	14.50	-1	446	-0.22%
2022/05/16	5	14.39	4	14.46	14.40	1	449	0.22%
2022/05/13	6	14.33	6	14.40	14.40	0	453	0.00%
2022/05/12	3	14.33	8	14.35	14.35	-5	465	-1.07%
2022/05/11	3	14.42	2	14.45	14.45	1	468	0.21%
2022/05/10	0	0.00	15	14.47	14.55	-15	474	-3.16%
2022/05/09	1	14.30	1	14.25	14.25	0	462	0.00%
2022/05/06	5	14.37	1	14.45	14.40	4	459	0.87%
2022/05/04	0	0.00	2	14.40	14.50	-2	483	-0.41%
2022/05/03	0	0.00	1	14.35	14.40	-1	482	-0.21%
2022/04/29	12	14.33	1	14.40	14.35	11	488	2.25%
2022/04/28	4	14.36	3	14.42	14.35	1	491	0.20%
2022/04/27	1	14.35	1	14.40	14.35	0	488	0.00%
2022/04/26	1	14.45	2	14.43	14.40	-1	482	-0.21%
2022/04/25	23	14.35	0	0.00	14.35	23	483	4.75%
2022/04/22	2	14.50	2	14.60	14.50	0	468	0.00%
2022/04/21	14	14.58	0	0.00	14.55	14	473	2.96%
2022/04/20	9	14.58	0	0.00	14.55	9	464	1.94%
2022/04/19	0	14.70	0	0.00	14.65	0	462	0.00%
2022/04/18	0	14.73	1	14.70	14.65	-1	465	-0.21%
2022/04/15	1	14.65	1	14.70	14.70	0	467	0.00%
2022/04/14	7	14.72	3	14.72	14.70	4	473	0.84%
2022/04/12	8	14.68	2	14.70	14.70	6	508	1.18%
2022/04/11	79	14.75	2	14.75	14.70	77	509	15.10%
2022/04/08	0	14.70	2	14.75	14.75	-2	506	-0.40%
2022/04/07	5	14.65	6	14.73	14.65	-1	514	-0.19%
2022/04/06	10	14.65	13	14.75	14.75	-3	512	-0.58%
2022/04/01	1	14.75	0	0.00	14.70	1	510	0.20%
2022/03/31	0	14.70	0	14.70	14.70	0	513	0.00%
2022/03/30	2	14.65	11	14.74	14.75	-9	516	-1.74%
2022/03/29	0	14.70	0	0.00	14.70	0	516	0.00%
2022/03/28	2	14.60	3	14.70	14.75	-1	518	-0.19%
2022/03/25	20	14.70	0	0.00	14.70	20	515	3.88%
2022/03/24	1	14.80	0	0.00	14.75	1	515	0.19%
2022/03/23	0	14.85	10	14.95	14.85	-10	516	-1.94%
2022/03/22	9	14.57	9	14.65	14.70	0	514	0.00%
2022/03/21	4	14.63	2	14.65	14.65	2	514	0.39%
2022/03/18	1	14.60	1	14.65	14.65	0	516	0.00%
2022/03/17	1	14.70	7	14.72	14.65	-6	529	-1.13%
2022/03/15	0	16.00	14	14.55	14.50	-14	531	-2.64%
2022/03/14	4	14.54	13	14.50	14.55	-9	534	-1.68%
2022/03/11	0	14.53	0	0.00	14.50	0	532	0.00%
2022/03/10	0	14.85	3	14.60	14.65	-3	538	-0.56%
2022/03/09	1	14.45	0	0.00	14.50	1	541	0.18%
2022/03/08	2	14.50	6	14.50	14.50	-4	540	-0.74%
2022/03/07	25	14.50	4	14.55	14.55	21	560	3.75%
2022/03/04	6	14.61	2	14.65	14.60	4	579	0.69%
2022/03/03	0	15.03	2	14.75	14.70	-2	579	-0.34%
2022/03/02	22.5	14.75	5	14.77	14.70	17.5	581	3.01%
2022/03/01	1	14.60	11	14.72	14.65	-10	580	-1.72%
2022/02/25	21	14.50	0	0.00	14.50	21	574	3.66%
2022/02/24	73	14.48	6.5	14.62	14.50	66.5	549	12.09%
2022/02/23	8.5	14.61	0	0.00	14.50	8.5	531	1.60%
2022/02/22	6	14.63	0	0.00	14.65	6	526	1.14%
2022/02/21	7	14.72	2	14.70	14.70	5	523	0.95%
2022/02/18	1	14.70	15	14.82	14.85	-14	525	-2.66%
2022/02/17	2	14.75	17	14.82	14.80	-15	520	-2.88%
2022/02/16	7	14.75	0.1	14.70	14.85	6.9	521	1.32%
2022/02/15	2	14.75	5.4	14.79	14.70	-3.4	519	-0.65%
2022/02/14	5	14.70	2.4	14.80	14.70	2.6	534	0.49%
2022/02/11	1	14.85	16	14.92	14.90	-15	534	-2.81%
2022/02/10	3	14.60	0	0.00	14.60	3	525	0.57%
2022/02/09	9	14.49	0	0.00	14.55	9	531	1.69%
2022/02/08	8	14.48	1	14.45	14.45	7	529	1.32%
2022/02/07	25	14.44	3	14.52	14.35	22	534	4.12%
2022/01/26	0	0.00	3	14.55	14.55	-3	522	-0.57%
2022/01/25	11	14.49	1	14.50	14.50	10	528	1.89%
2022/01/24	1	14.50	8	14.52	14.60	-7	532	-1.31%
2022/01/21	12	14.62	1	14.60	14.55	11	531	2.07%
2022/01/20	2	14.70	2	14.75	14.75	0	533	0.00%
2022/01/19	1	14.70	1	14.75	14.75	0	536	0.00%
2022/01/18	26	14.80	0	0.00	14.75	26	546	4.76%
2022/01/17	7	14.70	2	14.70	14.80	5	549	0.91%
2022/01/14	9	14.77	1	14.80	14.70	8	559	1.43%
2022/01/13	5.3	14.85	12	14.87	14.90	-6.7	561	-1.19%
2022/01/12	0	0.00	12	14.99	14.90	-12	569	-2.11%
2022/01/11	3	14.80	3	14.87	14.80	0	570	0.00%
2022/01/10	3	14.77	9	14.88	14.90	-6	574	-1.04%
2022/01/07	12.6	14.85	0	0.00	14.85	12.6	585	2.15%
2022/01/06	8	14.89	11	15.00	14.80	-3	589	-0.50%
2022/01/05	1	14.50	14	14.62	14.95	-13	597	-2.18%
2022/01/04	2	14.45	2	14.50	14.55	0	597	0.00%
2022/01/03	2	14.45	14	14.47	14.50	-12	612	-1.96%
2021/12/30	72	14.52	1	14.55	14.50	71	633	11.20%
2021/12/29	3	14.50	9	14.55	14.55	-6	632	-0.95%
2021/12/28	2	14.55	2	14.60	14.60	0	641	0.00%
2021/12/27	3	14.60	0	0.00	14.65	3	670	0.45%
2021/12/24	0	0.00	1	14.45	14.55	-1	698	-0.14%
2021/12/23	3.1	14.35	2	14.40	14.35	1.1	729	0.15%
2021/12/22	2	14.38	1	14.40	14.40	1	784	0.13%
2021/12/21	0	0.00	3	14.50	14.40	-3	843	-0.36%
2021/12/20	5	14.35	2	14.40	14.40	3	966	0.31%
2021/12/17	1.1	14.39	0	0.00	14.35	1.1	967	0.11%
2021/12/16	4	14.30	1	14.35	14.30	3	965	0.31%
2021/12/15	6.1	14.32	5	14.37	14.35	1.1	971	0.11%
2021/12/14	6	14.38	4	14.41	14.40	2	980	0.20%
2021/12/13	1.1	14.40	3	14.50	14.45	-1.9	987	-0.19%
2021/12/10	3.1	14.48	2	14.55	14.45	1.1	984	0.11%
2021/12/09	3.1	14.43	3	14.52	14.50	0.1	982	0.01%
2021/12/08	10.1	14.43	2	14.60	14.45	8.1	990	0.82%
2021/12/07	5	14.48	1	14.50	14.50	4	984	0.41%
2021/12/06	5	14.51	2	14.60	14.50	3	996	0.30%
2021/12/03	11	14.50	1	14.60	14.60	10	995	1.00%
2021/12/01	0	0.00	10	14.59	14.65	-10	989	-1.01%
2021/11/30	0	0.00	8	14.43	14.40	-8	960	-0.83%
2021/11/29	6	14.36	1	14.35	14.40	5	935	0.53%
2021/11/26	18	14.42	3	14.47	14.40	15	930	1.61%
2021/11/25	18	14.51	4	14.55	14.50	14	923	1.52%
2021/11/24	9	14.51	2	14.55	14.50	7	920	0.76%
2021/11/23	12.1	14.59	8	14.60	14.50	4.1	918	0.45%
2021/11/22	5	14.56	3	14.60	14.70	2	916	0.22%
2021/11/19	13	14.51	16	14.58	14.55	-3	911	-0.33%
2021/11/18	1.1	14.51	8	14.55	14.55	-6.9	903	-0.77%
2021/11/17	18.1	14.54	2	14.58	14.55	16.1	905	1.77%
2021/11/16	8	14.64	8	14.74	14.60	0	899	0.00%
2021/11/15	1.1	14.69	20	14.75	14.70	-18.9	902	-2.10%
2021/11/12	12.2	14.47	8	14.47	14.40	4.2	901	0.47%
2021/11/11	35	14.56	27	14.54	14.50	8	905	0.88%
2021/11/10	26	14.69	6	14.79	14.70	20	892	2.24%
2021/11/09	1	14.75	3	14.87	14.75	-2	883	-0.23%
2021/11/08	39	14.70	8	14.78	14.75	31	883	3.51%
2021/11/05	5.1	14.72	3	14.73	14.75	2.1	877	0.24%
2021/11/04	23	14.82	13	14.82	14.75	10	875	1.14%
2021/11/03	11.1	14.71	16	14.80	14.80	-4.9	870	-0.57%
2021/11/02	4.1	14.83	1	14.90	14.80	3.1	862	0.36%
2021/11/01	8	14.95	5	14.97	14.90	3	858	0.35%
2021/10/29	0	14.98	3	14.93	14.90	-3	858	-0.35%
2021/10/28	6.1	14.96	2	14.95	15.00	4.1	856	0.47%
2021/10/27	6.1	14.85	4	14.78	14.80	2.1	853	0.24%
2021/10/26	3.1	14.70	1	14.65	14.75	2.1	849	0.25%
2021/10/25	1.2	14.68	19	14.61	14.70	-17.8	842	-2.11%
2021/10/22	21.6	14.61	0.1	14.80	14.80	21.5	843	2.55%
2021/10/21	5.1	14.70	0	0.00	14.70	5.1	838	0.60%
2021/10/20	3.1	14.71	5	14.78	14.70	-1.9	837	-0.23%
2021/10/19	8.1	14.90	1.1	14.94	14.95	7	839	0.83%
2021/10/18	0.1	14.95	2.2	15.02	14.90	-2.1	851	-0.25%
2021/10/15	16.4	14.77	1	14.80	14.70	15.4	847	1.82%
2021/10/14	3.2	14.82	1.4	14.95	14.80	1.7	833	0.21%
2021/10/13	5.1	14.96	4.3	15.32	14.85	0.8	825	0.10%
2021/10/12	13	14.75	2.1	15.05	14.90	10.9	798	1.36%
2021/10/08	8.4	15.03	0	0.00	15.00	8.4	778	1.07%
2021/10/07	3	15.30	0	0.00	15.20	3	764	0.39%
2021/10/06	4.3	15.00	2	15.03	14.95	2.3	743	0.31%
2021/10/05	5.8	15.08	1	15.10	15.05	4.8	737	0.65%
2021/10/04	12.1	14.93	16.9	14.97	14.90	-4.8	730	-0.65%
2021/10/01	22.2	15.22	7	15.19	15.15	15.2	699	2.17%
2021/09/30	28.2	15.43	4	15.58	15.45	24.2	667	3.63%
2021/09/29	11.1	15.11	24	15.10	15.60	-12.9	636	-2.03%
2021/09/28	16.1	15.11	12	15.01	15.25	4.1	585	0.69%
2021/09/27	103.3	15.11	82.1	15.28	14.90	21.2	527	4.02%	大買/
2021/09/23	0	0.00	1	14.10	14.10	-1	412	-0.24%
2021/09/22	1	14.10	2	14.05	14.05	-1	415	-0.24%
2021/09/16	1	13.80	3	13.80	13.95	-2	392	-0.51%
2021/09/15	0	0.00	2	13.80	13.85	-2	387	-0.52%
2021/09/14	1	13.75	0	0.00	13.75	1	381	0.26%
2021/09/13	29	13.74	0	0.00	13.75	29	383	7.57%
2021/09/10	5	13.80	3	13.80	13.80	2	373	0.54%
2021/09/08	14	13.76	0	0.00	13.75	14	364	3.84%
2021/09/07	0	0.00	1	13.80	13.80	-1	366	-0.27%
2021/09/06	7	13.80	0	0.00	13.80	7	368	1.90%
2021/09/03	30	13.90	0	0.00	13.90	30	368	8.13%
2021/09/02	13	13.93	0	0.00	14.00	13	368	3.53%
2021/09/01	4	13.87	1	13.85	13.90	3	368	0.82%
2021/08/31	12	13.75	0	0.00	13.75	12	370	3.24%
2021/08/27	0	0.00	1	13.75	13.75	-1	380	-0.26%
2021/08/26	2	13.68	0	0.00	13.70	2	389	0.51%
2021/08/25	0	0.00	5	13.75	13.70	-5	390	-1.28%
2021/08/23	2	13.60	0	0.00	13.65	2	395	0.51%
2021/08/20	2	13.55	0	0.00	13.55	2	401	0.50%
2021/08/19	2	13.63	0	0.00	13.60	2	404	0.49%
2021/08/17	1	13.60	0	0.00	13.60	1	405	0.25%
2021/08/16	4	13.65	0	0.00	13.65	4	404	0.99%
2021/08/13	1	13.75	0	0.00	13.65	1	405	0.25%
2021/08/12	1	13.75	1	13.80	13.75	0	403	0.00%
2021/08/11	1	13.85	0	0.00	13.75	1	403	0.25%
2021/08/10	1	13.75	0	0.00	13.70	1	414	0.24%
2021/08/06	0	0.00	21	13.86	13.85	-21	445	-4.72%
2021/08/05	1	13.90	0	0.00	13.95	1	457	0.22%
2021/08/04	1.1	13.95	0	0.00	13.95	1.1	532	0.20%
2021/08/02	0	0.00	1	14.20	14.05	-1	554	-0.18%
2021/07/30	2	14.00	2	13.95	14.05	0	555	0.00%
2021/07/29	3	14.00	0	0.00	13.95	3	568	0.53%
2021/07/28	0	14.00	0	0.00	13.95	0	577	0.00%
2021/07/27	5	14.23	3	14.15	14.15	2	620	0.32%
2021/07/26	1	14.20	3	14.25	14.25	-2	634	-0.32%
2021/07/23	21	14.25	16	14.28	14.15	5	637	0.78%
2021/07/22	5	14.07	4	13.85	14.10	1	638	0.16%
2021/07/21	0	13.59	0	0.00	13.70	0	640	0.00%
2021/07/20	0	13.80	0	0.00	13.65	0	685	0.00%
2021/07/19	0	0.00	10	13.70	13.70	-10	724	-1.38%
2021/07/15	0	0.00	8	13.68	13.70	-8	930	-0.86%
2021/07/14	3	13.68	0	0.00	13.65	3	970	0.31%
2021/07/13	0	0.00	21	13.70	13.65	-21	983	-2.14%
2021/07/12	1	13.65	7	13.74	13.70	-6	988	-0.61%
2021/07/09	1	13.65	0	0.00	13.75	1	1,002	0.10%
2021/07/08	2	13.73	2.4	13.66	13.75	-0.4	1,008	-0.04%
2021/07/07	0	0.00	11.2	13.79	13.75	-11.2	1,014	-1.10%
2021/07/06	0	0.00	1	13.70	13.70	-1	1,020	-0.10%
2021/06/30	20	13.75	0	0.00	13.70	20	1,051	1.90%
2021/06/29	2	13.67	0	0.00	13.65	2	1,052	0.19%
2021/06/28	2	13.73	0	0.00	13.75	2	1,059	0.19%
2021/06/25	1	13.80	6	13.83	13.80	-5	1,062	-0.47%
2021/06/24	11	13.85	1	13.90	13.85	10	1,068	0.94%
2021/06/23	0.4	13.80	0	0.00	13.80	0.4	1,064	0.04%
2021/06/16	0	13.75	2	13.90	13.90	-2	1,077	-0.19%
2021/06/15	1	13.65	10	13.75	13.80	-9	1,076	-0.84%
2021/06/10	0	0.00	1	13.60	13.60	-1	1,075	-0.09%
2021/06/08	0	14.90	1	13.55	13.50	-1	1,082	-0.09%
2021/06/07	4	13.64	0	0.00	13.55	4	1,105	0.36%
2021/06/02	0	0.00	1	13.80	13.75	-1	1,199	-0.08%
2021/06/01	10	13.90	0	0.00	13.90	10	1,267	0.79%
2021/05/28	0	0.00	1	13.90	13.90	-1	1,270	-0.08%
2021/05/26	2	13.80	1	13.85	13.80	1	1,268	0.08%
2021/05/25	0	0.00	10	13.85	13.80	-10	1,271	-0.79%
2021/05/20	0	13.60	0	0.00	13.50	0	1,286	0.00%
2021/05/19	0	13.20	1	13.55	13.45	-1	1,291	-0.08%
2021/05/18	11	13.65	0	0.00	13.55	11	1,296	0.85%
2021/05/17	0	0.00	6	13.19	13.20	-6	1,292	-0.46%
2021/05/14	10	13.55	0	0.00	13.45	10	1,275	0.78%
2021/05/13	3	13.30	2	13.00	13.40	1	1,276	0.08%
2021/05/12	7	13.46	11	13.63	13.45	-4	1,270	-0.31%
2021/05/11	37.2	13.84	6	13.96	13.80	31.2	1,199	2.60%
2021/05/10	0	0.00	3	14.15	14.10	-3	1,187	-0.25%
2021/05/07	0.3	13.90	11.2	14.02	14.10	-10.9	1,192	-0.91%
2021/05/06	8.5	13.97	8	13.98	14.00	0.5	1,200	0.04%
2021/05/05	15	14.01	4	14.06	14.00	11	1,196	0.92%
2021/05/04	25	14.05	15	14.11	14.00	10	1,196	0.84%
2021/05/03	12.5	14.33	10.2	14.42	14.30	2.3	1,169	0.20%
2021/04/29	10	14.54	9	14.57	14.50	1	1,174	0.09%
2021/04/28	13	14.47	15	14.52	14.55	-2	1,184	-0.17%
2021/04/27	1	14.50	15	14.58	14.45	-14	1,189	-1.18%
2021/04/26	31	14.52	5	14.56	14.50	26	1,182	2.20%
2021/04/23	3.1	14.87	4	15.03	14.90	-0.9	1,144	-0.08%
2021/04/22	38	15.24	18	15.30	15.35	20	1,118	1.79%
2021/04/21	16	15.05	18.1	15.00	15.10	-2.1	1,020	-0.20%
2021/04/20	12	14.44	33.1	14.42	14.65	-21.1	960	-2.20%
2021/04/19	9	14.23	11	14.28	14.30	-2	943	-0.21%
2021/04/16	7	14.26	0	0.00	14.20	7	949	0.74%
2021/04/15	0	14.20	31	14.32	14.30	-31	964	-3.21%
2021/04/14	9	14.24	0	0.00	14.20	9	983	0.91%
2021/04/13	17	14.29	7	14.33	14.25	10	995	1.00%
2021/04/12	0	14.33	22	14.30	14.25	-22	999	-2.20%
2021/04/09	0	14.35	10	14.27	14.25	-10	1,005	-0.99%
2021/04/08	7	14.26	25	14.31	14.20	-18	1,008	-1.78%
2021/04/07	3.4	14.23	2	14.25	14.20	1.4	1,030	0.14%
2021/04/06	0	14.20	1	14.25	14.25	-1	1,057	-0.09%
2021/04/01	2	14.35	0	0.00	14.25	2	1,075	0.19%
2021/03/31	0	14.30	4	14.36	14.35	-4	1,086	-0.37%
2021/03/30	2	14.10	8	14.19	14.20	-6	1,101	-0.54%
2021/03/29	14	14.12	21	14.18	14.15	-7	1,115	-0.63%
2021/03/26	0	14.45	1	14.15	14.15	-1	1,169	-0.09%
2021/03/25	0	14.17	2	14.13	14.05	-2	1,220	-0.16%
2021/03/24	0	14.10	0	0.00	14.15	0	1,322	0.00%
2021/03/23	20.7	14.04	12	14.04	14.05	8.7	1,571	0.55%
2021/03/22	4	14.13	5	14.16	14.15	-1	1,601	-0.06%
2021/03/19	8	14.19	2	14.25	14.15	6	1,609	0.37%
2021/03/18	11	14.26	2	14.30	14.25	9	1,615	0.56%
2021/03/17	6	14.28	3	14.32	14.30	3	1,641	0.18%
2021/03/16	2	14.25	7	14.30	14.30	-5	1,674	-0.30%
2021/03/15	3	14.25	5	14.24	14.25	-2	1,726	-0.12%
2021/03/12	7	14.31	8	14.30	14.25	-1	1,757	-0.06%
2021/03/11	15	14.32	8	14.39	14.25	7	1,799	0.39%
2021/03/10	22	14.48	40	14.47	14.40	-18	1,806	-1.00%
2021/03/09	10	14.49	2	14.55	14.55	8	1,834	0.44%
2021/03/08	19.4	14.74	4	14.62	14.50	15.4	1,896	0.81%
2021/03/05	60	14.38	35	14.41	14.55	25	1,836	1.36%
2021/03/04	12	14.02	10	14.09	14.10	2	1,873	0.11%
2021/03/03	0	14.05	0	0.00	14.10	0	1,970	0.00%
2021/03/02	11	14.05	1	14.15	14.00	10	1,981	0.50%
2021/02/26	1	14.00	8	14.12	14.05	-7	1,998	-0.35%
2021/02/25	18	14.08	2	14.15	14.15	16	2,013	0.79%
2021/02/24	0.1	14.10	2	14.28	14.25	-1.9	2,019	-0.09%
2021/02/23	1.3	14.25	6	14.26	14.20	-4.7	2,028	-0.23%
2021/02/22	39	14.09	3	14.17	14.10	36	2,054	1.75%
2021/02/19	12	14.22	0.1	14.40	14.20	11.8	2,055	0.58%
2021/02/18	0.1	14.10	5	14.22	14.30	-4.9	2,171	-0.22%
2021/02/17	0	0.00	0.3	14.15	14.15	-0.3	2,201	-0.02%
2021/02/05	3	14.03	10	14.05	14.00	-7	2,233	-0.31%
2021/02/04	0	14.15	24	14.10	14.10	-24	2,351	-1.02%
2021/02/03	0	0.00	10.1	13.98	14.05	-10.1	2,374	-0.43%
2021/02/02	1	13.80	1	13.85	13.85	0	2,411	0.00%
2021/02/01	3	13.80	5	13.66	13.75	-2	2,460	-0.08%
2021/01/29	1	13.50	1	13.50	13.45	0	2,459	0.00%
2021/01/28	5	13.45	3	13.42	13.50	2	2,505	0.08%
2021/01/27	0	13.40	1	13.45	13.40	-1	2,521	-0.04%
2021/01/26	0	13.35	10	13.45	13.45	-10	2,550	-0.39%
2021/01/25	4.2	13.44	0	0.00	13.50	4.2	2,545	0.17%
2021/01/22	9	13.50	0	0.00	13.50	9	2,560	0.35%
2021/01/21	8.1	13.55	25	13.60	13.55	-16.9	2,543	-0.66%
2021/01/20	1	13.60	4	13.60	13.55	-3	2,530	-0.12%
2021/01/19	10.1	13.65	1	13.60	13.65	9.1	2,516	0.36%
2021/01/15	2.1	13.65	10	13.59	13.60	-7.9	2,510	-0.31%
2021/01/14	2	13.75	4	13.73	13.70	-2	2,521	-0.08%
2021/01/13	31.5	13.76	11	13.76	13.70	20.5	2,523	0.81%
2021/01/12	17	13.89	5	13.88	13.85	12	2,485	0.48%
2021/01/11	15	13.98	5	13.99	13.95	10	2,466	0.41%
2021/01/08	10.2	13.99	7	13.96	13.95	3.2	2,448	0.13%
2021/01/07	13	14.01	3	14.02	14.00	10	2,425	0.41%
2021/01/06	0	0.00	4	13.95	13.95	-4	2,398	-0.17%
2021/01/05	7	14.01	16	14.08	14.05	-9	2,381	-0.38%
2021/01/04	2.1	14.00	1	14.05	14.10	1.1	2,371	0.05%
2020/12/31	1	14.05	11	14.07	14.05	-10	2,362	-0.42%
2020/12/30	10	13.95	1	14.00	14.00	9	2,354	0.38%
2020/12/29	10	14.00	1	14.00	14.05	9	2,314	0.39%
2020/12/28	2	14.20	6	14.12	14.05	-4	2,289	-0.17%
2020/12/25	8	14.25	16	14.24	14.20	-8	2,261	-0.35%
2020/12/24	1	14.30	1	14.40	14.30	0	2,249	0.00%
2020/12/23	3	14.20	6	14.25	14.25	-3	2,221	-0.13%
2020/12/22	16	14.52	15	14.41	14.30	1	2,207	0.05%
2020/12/21	46.2	14.06	10	14.06	14.15	36.2	2,151	1.68%
2020/12/18	13	13.93	80.5	13.88	14.00	-67.5	2,106	-3.20%
2020/12/17	9.8	13.54	132	13.65	13.65	-122.2	2,020	-6.05%	大賣/鉅額交易
2020/12/16	1	14.00	0.2	14.00	13.95	0.8	1,778	0.05%
2020/12/15	38	14.21	1	14.20	14.15	37	1,743	2.12%
2020/12/14	0.2	14.30	0	0.00	14.35	0.2	1,738	0.01%
2020/12/11	15	14.21	14	14.27	14.20	1	1,729	0.06%
2020/12/10	2	14.15	5	13.80	14.20	-3	1,705	-0.18%
2020/12/09	9	13.61	21	13.65	13.60	-12	1,675	-0.72%
2020/12/08	8	13.98	3	13.87	13.90	5	1,622	0.31%
2020/12/07	10.2	14.01	0	0.00	13.95	10.2	1,586	0.64%
2020/12/04	6	14.18	0	0.00	14.15	6	1,545	0.39%
2020/12/03	1	14.00	20	14.10	14.25	-19	1,519	-1.25%
2020/12/02	9	14.29	0	0.00	14.25	9	1,481	0.61%
2020/12/01	22	14.85	11	14.79	14.75	11	1,419	0.77%
2020/11/30	84	15.69	67.1	15.35	15.15	16.9	1,397	1.21%
2020/11/27	43.1	15.73	13	15.30	16.00	30.1	1,296	2.32%
2020/11/26	10	14.65	0	0.00	14.55	10	1,200	0.83%
2020/11/25	3	14.60	0	0.00	14.55	3	1,191	0.25%
2020/11/24	4	14.50	0	0.00	14.65	4	1,171	0.34%
2020/11/23	0	14.95	0	0.00	14.55	0	1,162	0.00%
2020/11/20	2	14.50	0	0.00	14.45	2	1,157	0.17%
2020/11/19	2	14.65	0	0.00	14.65	2	1,157	0.17%
2020/11/18	0	15.20	1	15.00	15.05	-1	1,135	-0.09%
2020/11/17	11	14.86	0	0.00	14.85	11	1,127	0.98%
2020/11/16	0	0.00	1	15.05	15.10	-1	1,013	-0.10%
2020/11/13	6	15.24	0	0.00	15.15	6	981	0.61%
2020/11/12	5	15.15	0	0.00	15.30	5	937	0.53%
2020/11/11	6	15.32	1	15.45	15.20	5	814	0.61%
2020/11/10	1	15.25	0	0.00	15.40	1	785	0.13%
2020/11/09	8	15.37	0	0.00	15.35	8	740	1.08%
2020/11/03	20	15.45	20	15.39	15.45	0	590	0.00%
2020/10/26	0	15.30	0	0.00	15.35	0	514	0.00%
2020/10/23	1	15.20	1	15.15	15.30	0	513	0.00%
2020/10/22	0	15.20	0	0.00	15.30	0	501	0.00%
2020/10/21	0	15.20	0	0.00	15.30	0	477	0.00%
2020/10/20	0	15.20	0	0.00	15.30	0	469	0.00%
2020/10/15	5	15.40	0	0.00	15.35	5	461	1.08%
2020/10/13	0	0.00	1	15.65	15.65	-1	456	-0.22%
2020/10/12	1	15.85	0	0.00	15.75	1	452	0.22%
2020/10/08	0	15.80	0	0.00	15.80	0	454	0.00%
2020/10/06	0	0.00	5	15.95	15.85	-5	450	-1.11%
2020/10/05	5	15.95	0	0.00	15.85	5	454	1.10%
2020/09/29	3	15.52	0	0.00	15.50	3	449	0.67%
2020/09/24	5	15.05	0	0.00	15.00	5	468	1.07%
2020/09/17	0	0.00	1	15.85	15.80	-1	480	-0.21%
2020/09/14	0	0.00	1	15.90	15.90	-1	510	-0.20%
2020/09/11	0	15.80	1	15.95	15.90	-1	512	-0.20%
2020/09/09	1	15.80	0	0.00	15.75	1	528	0.19%
2020/08/25	2	16.03	0	0.00	16.00	2	536	0.37%
2020/08/24	1	15.90	0	0.00	15.95	1	529	0.19%
2020/08/20	0	0.00	1	16.00	16.20	-1	509	-0.20%
2020/08/17	0	0.00	1	16.55	16.40	-1	493	-0.20%
2020/08/12	1	16.00	0	0.00	16.10	1	489	0.20%
2020/08/11	1	16.15	0	0.00	16.15	1	490	0.20%
2020/07/28	0	0.00	5	15.80	15.85	-5	497	-1.00%
2020/07/15	2	16.53	0	0.00	16.50	2	577	0.35%
2020/07/14	2	16.80	0	0.00	16.75	2	575	0.35%
2020/07/10	4	16.95	0	0.00	16.70	4	580	0.69%
2020/07/09	1	17.00	0	0.00	17.10	1	577	0.17%
2020/07/08	0	0.00	1	17.10	17.20	-1	573	-0.17%
2020/07/02	0	0.00	1	17.10	17.10	-1	540	-0.19%
2020/07/01	0	0.00	1	17.10	17.10	-1	537	-0.19%
2020/06/30	11	17.00	0	0.00	17.10	11	533	2.06%
2020/06/24	26	17.99	0	0.00	17.95	26	523	4.96%
2020/06/23	2	17.85	1	17.85	17.85	1	501	0.20%
2020/06/19	0	0.00	1	17.75	18.20	-1	466	-0.21%
2020/06/17	3	17.78	0	0.00	17.60	3	465	0.64%
2020/06/16	2	17.00	0	0.00	17.60	2	454	0.44%
2020/06/15	1	16.50	0	0.00	16.80	1	456	0.22%
2020/06/12	0	0.00	2	16.10	16.55	-2	458	-0.44%
2020/06/10	1	16.70	0	0.00	16.75	1	420	0.24%
2020/06/05	2	16.30	0	0.00	16.90	2	403	0.50%
2020/05/18	0	0.00	3	16.90	16.80	-3	347	-0.86%
2020/05/13	1	16.00	0	0.00	15.85	1	343	0.29%
2020/05/04	3	16.80	0	0.00	16.70	3	322	0.93%
2020/04/30	2	18.00	0	0.00	17.90	2	307	0.65%
2020/04/29	1	16.55	0	0.00	16.40	1	274	0.36%
2020/04/22	0	16.35	0	0.00	16.35	0	276	0.00%
2020/04/21	0	16.20	0	0.00	16.20	0	274	0.00%
2020/04/20	0	15.80	0	0.00	15.80	0	269	0.00%
2020/04/17	0	16.15	0	0.00	16.00	0	212	0.00%
2020/04/16	0	16.35	0	0.00	16.20	0	209	0.00%
2020/04/15	0	17.00	0	0.00	17.10	0	208	0.00%
2020/04/14	0	15.60	0	0.00	15.70	0	203	0.00%
2020/04/13	0	15.75	0	0.00	15.60	0	205	0.00%
2020/04/06	0	15.40	0	0.00	15.50	0	218	0.00%
2020/03/17	0	16.10	0	0.00	16.20	0	167	0.00%
2020/02/18	0	17.10	0	0.00	17.25	0	164	0.00%
2019/07/12	0	16.65	0	0.00	16.75	0	239	0.00%
2019/06/12	0	15.70	0	0.00	15.80	0	261	0.00%
2019/05/13	1	16.15	1	16.15	16.30	0	190	0.00%
2019/04/24	1	17.00	2	17.40	17.05	-1	198	-0.50%
2019/04/23	1	17.65	1	17.85	17.55	0	192	0.00%
2019/04/22	2	16.63	1	16.95	17.10	1	170	0.59%
2019/04/08	0	0.00	2	15.75	15.80	-2	163	-1.23%
2019/03/27	1	16.45	1	16.35	16.25	0	153	0.00%
2019/03/26	0	16.50	0	0.00	16.65	0	153	0.00%
2019/03/25	0	16.60	0	0.00	16.65	0	151	0.00%
2019/03/22	0	16.80	1	16.70	16.80	-1	150	-0.66%
2019/03/21	4	17.40	1	17.20	16.55	3	146	2.04%
2019/03/20	1	17.65	0	0.00	17.80	1	124	0.80%
2019/03/15	0	15.75	0	0.00	15.90	0	99	0.00%
2018/04/24	0	0.00	1	15.30	15.30	-1	296	-0.34%
2018/04/09	1	14.90	0	0.00	14.95	1	300	0.33%
2018/03/19	0	0.00	2	16.50	16.05	-2	361	-0.55%
2018/03/16	0	0.00	1	16.10	16.20	-1	353	-0.28%
2018/03/15	1	16.80	1	16.80	16.10	0	344	0.00%
2018/03/14	1	15.25	0	0.00	15.30	1	260	0.38%
2018/02/06	0	0.00	2	14.85	14.95	-2	247	-0.81%
2018/01/29	2	15.55	0	0.00	15.35	2	249	0.80%
2018/01/18	2	15.90	0	0.00	16.10	2	231	0.86%