東捷 (8064)-國泰-敦南券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
28.50
漲跌
▼0.95
漲幅
-3.23%
成交量
4,803張
產業
上櫃光電類股
198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

東捷 (8064)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
2024/04/18	83.8	29.62	70	29.97	29.45	13.8	9,439	0.15%
2024/04/17	80.8	29.67	131	29.70	30.10	-50.3	9,385	-0.54%	大賣/
2024/04/16	77.6	28.09	55.3	28.20	28.25	22.3	9,253	0.24%
2024/04/15	79.3	29.45	62.5	29.47	29.10	16.8	9,189	0.18%
2024/04/12	157.4	29.74	269.8	29.94	30.25	-112.4	9,131	-1.23%	大買/大賣/鉅額交易
2024/04/11	103.2	28.56	50.2	28.55	28.35	53.1	8,966	0.59%	大買/
2024/04/10	137.5	29.74	154	29.60	29.35	-16.6	8,875	-0.19%	大買/大賣/
2024/04/09	264.4	30.20	192.5	29.93	29.85	71.9	8,775	0.82%	大買/大賣/
2024/04/08	288.7	30.33	234.4	30.29	30.45	54.3	8,662	0.63%	大買/大賣/
2024/04/03	583.7	31.69	533.2	32.15	30.45	50.5	8,465	0.60%	大買/大賣/
2024/04/02	181.7	30.01	214.1	30.15	29.95	-32.4	7,738	-0.42%	大買/大賣/
2024/04/01	107.2	29.19	176.1	29.24	29.05	-68.9	7,502	-0.92%	大買/大賣/
2024/03/29	69.5	28.56	11.1	28.32	28.10	58.4	7,395	0.79%
2024/03/28	73.3	29.10	118.2	29.08	28.65	-45	7,366	-0.61%	大賣/
2024/03/27	95.4	28.07	74	28.10	28.60	21.4	7,284	0.29%
2024/03/26	182.7	28.48	172.1	27.79	27.60	10.6	7,228	0.15%	大買/大賣/
2024/03/25	279	29.46	275.1	29.63	29.20	3.9	7,153	0.05%	大買/大賣/
2024/03/22	49.2	28.30	78	28.32	28.50	-28.8	6,987	-0.41%
2024/03/21	128.5	28.81	107.9	28.46	28.25	20.6	6,940	0.30%	大買/大賣/
2024/03/20	132.7	29.09	88.2	28.98	28.70	44.5	6,884	0.65%	大買/
2024/03/19	259.6	29.63	284.8	29.78	29.55	-25.2	6,803	-0.37%	大買/大賣/
2024/03/18	140.8	28.56	207.1	28.80	29.10	-66.3	6,636	-1.00%	大買/大賣/
2024/03/15	179.2	28.50	203.1	28.42	27.75	-23.9	6,499	-0.37%	大買/大賣/
2024/03/14	109.3	28.11	67	27.92	27.80	42.3	6,408	0.66%	大買/
2024/03/13	476.6	29.91	291	29.59	28.90	185.6	6,337	2.93%	大買/大賣/鉅額交易
2024/03/12	84.5	28.89	160.2	29.11	30.10	-75.7	6,074	-1.25%	大賣/
2024/03/11	108.4	27.18	98.2	27.33	27.40	10.2	5,901	0.17%	大買/
2024/03/08	247.3	26.97	356.4	26.80	26.60	-109.1	5,863	-1.86%	大買/大賣/鉅額交易
2024/03/07	214.6	28.76	288.1	29.00	27.65	-73.5	5,751	-1.28%	大買/大賣/
2024/03/06	128.3	28.94	118	29.07	28.90	10.3	5,633	0.18%	大買/大賣/
2024/03/05	247.4	29.09	175.4	29.11	29.05	72	5,541	1.30%	大買/大賣/
2024/03/04	276	31.15	192.2	30.86	30.50	83.8	5,345	1.57%	大買/大賣/
2024/03/01	398.8	32.08	380.3	32.37	31.45	18.5	5,178	0.36%	大買/大賣/
2024/02/29	275.6	30.31	262.7	30.29	30.15	12.9	4,711	0.27%	大買/大賣/
2024/02/27	427.7	29.88	565.1	29.79	30.85	-137.4	4,519	-3.04%	大買/大賣/鉅額交易
2024/02/26	385.7	29.72	383.8	29.60	29.50	1.8	4,173	0.04%	大買/大賣/
2024/02/23	1,311.8	30.66	988.4	29.95	29.45	323.4	3,905	8.28%	大買/大賣/鉅額交易
2024/02/22	189	28.14	198.7	28.86	29.40	-9.7	3,170	-0.30%	大買/大賣/
2024/02/21	391.5	25.27	436.7	25.58	26.75	-45.1	2,958	-1.53%	大買/大賣/
2024/02/20	281.6	24.56	212.1	24.67	24.35	69.6	2,509	2.77%	大買/大賣/
2024/02/19	232.1	24.05	184.8	24.02	23.55	47.3	2,132	2.22%	大買/大賣/
2024/02/16	82.2	23.23	162.5	23.34	23.50	-80.3	1,806	-4.44%	大賣/
2024/02/15	21	21.10	21.2	21.11	21.40	-0.2	1,590	-0.01%
2024/02/05	201.9	22.32	160.1	22.29	22.05	41.7	1,515	2.75%	大買/大賣/
2024/02/02	35.5	21.44	24	21.35	21.65	11.5	1,354	0.85%
2024/02/01	37.2	21.87	48	21.77	21.45	-10.8	1,300	-0.83%
2024/01/31	71.1	21.74	43	21.85	21.60	28	1,243	2.25%
2024/01/30	532.1	22.19	422.2	22.03	22.00	109.9	1,174	9.36%	大買/大賣/鉅額交易
2024/01/29	177.1	21.23	107.4	21.19	21.40	69.7	859	8.11%	大買/大賣/
2024/01/26	49.1	20.16	19.6	20.15	20.45	29.6	607	4.87%
2024/01/25	96.3	20.75	135.3	20.67	20.40	-39	569	-6.85%	大賣/
2024/01/24	75.3	20.42	15	20.17	19.90	60.3	411	14.65%
2024/01/23	2	19.15	3	19.13	19.15	-1	351	-0.28%
2024/01/22	9.3	19.22	3	19.17	19.20	6.3	347	1.81%
2024/01/19	8	19.07	3	19.02	18.95	5	340	1.47%
2024/01/18	0	19.18	0	0.00	18.95	0	333	0.00%
2024/01/17	2	18.55	0.1	18.61	18.70	2	321	0.61%
2024/01/16	2	18.73	3.1	18.70	18.75	-1.1	320	-0.34%
2024/01/15	0	0.00	0.1	18.68	18.80	-0.1	319	-0.03%
2024/01/12	1.1	18.45	0.1	18.55	18.65	1	320	0.32%
2024/01/11	1	18.60	1	18.90	18.65	0	318	0.00%
2024/01/10	1	18.90	4	18.98	18.90	-3	316	-0.95%
2024/01/09	0	0.00	3.1	18.75	18.85	-3.1	321	-0.96%
2024/01/08	5	18.94	2	19.00	19.00	3	322	0.93%
2024/01/05	1	18.65	1.1	18.65	18.65	-0.1	319	-0.03%
2024/01/04	4	18.98	1	18.85	18.75	3	319	0.94%
2024/01/03	2.4	18.95	0.1	18.87	19.00	2.3	324	0.71%
2023/12/29	7	18.34	1	18.40	18.45	6	310	1.93%
2023/12/28	1	18.40	0	0.00	18.40	1	312	0.32%
2023/12/27	2.1	18.50	3	18.48	18.45	-0.9	324	-0.27%
2023/12/26	0.1	18.50	0.2	18.45	18.40	-0.1	330	-0.03%
2023/12/25	4	18.30	1.1	18.25	18.30	2.9	336	0.86%
2023/12/22	3.1	18.05	0	0.00	18.05	3.1	346	0.90%
2023/12/21	4	17.94	2	18.05	18.00	2	358	0.56%
2023/12/20	1	17.90	1.6	17.95	17.85	-0.6	372	-0.16%
2023/12/19	3.1	17.92	0	0.00	17.85	3.1	392	0.78%
2023/12/18	2	18.15	0	18.20	18.10	2	497	0.40%
2023/12/15	3.2	18.20	1	18.30	18.20	2.2	782	0.29%
2023/12/14	0	0.00	0	18.30	18.15	0	784	0.00%
2023/12/13	1	18.20	1	18.25	18.15	0	783	0.00%
2023/12/12	0	0.00	0.1	18.40	18.15	-0.1	786	-0.01%
2023/12/11	0.2	18.26	0	0.00	18.30	0.2	800	0.02%
2023/12/08	4.2	18.28	2	18.50	18.25	2.2	814	0.27%
2023/12/07	2	18.57	12	18.53	18.35	-10	812	-1.23%
2023/12/06	0	0.00	0.1	18.20	18.10	-0.1	806	-0.01%
2023/12/05	0	18.23	0	0.00	18.15	0	811	0.00%
2023/12/04	2	18.45	6	18.44	18.35	-4	826	-0.48%
2023/12/01	2	18.00	26.1	18.09	18.10	-24.1	926	-2.60%
2023/11/30	0.3	18.33	0	18.35	18.20	0.3	954	0.03%
2023/11/29	2	18.00	1	18.05	18.10	1	953	0.11%
2023/11/28	0	18.48	1	17.90	17.90	-1	948	-0.11%
2023/11/27	2	17.80	0	0.00	17.80	2	947	0.21%
2023/11/24	1	17.90	1	17.90	17.90	0	950	0.00%
2023/11/22	3.1	18.05	0	0.00	17.90	3.1	948	0.32%
2023/11/21	0.2	17.95	0	0.00	17.95	0.2	945	0.02%
2023/11/20	4	17.89	0	0.00	17.85	4	944	0.42%
2023/11/17	0	17.65	0	0.00	17.85	0	941	0.00%
2023/11/16	0.6	17.77	1	17.70	17.75	-0.4	939	-0.04%
2023/11/15	1.1	17.82	6	17.90	17.90	-4.9	940	-0.52%
2023/11/14	0	17.69	0	17.70	17.55	0	939	0.00%
2023/11/13	0	0.00	2	17.50	17.50	-2	940	-0.21%
2023/11/10	1	17.45	0	0.00	17.45	1	942	0.11%
2023/11/09	2	17.40	1	17.70	17.45	1	943	0.11%
2023/11/08	4	17.84	0	0.00	17.75	4	947	0.43%
2023/11/07	0	0.00	33	17.68	17.80	-33	949	-3.48%
2023/11/06	0	0.00	0.2	17.40	17.55	-0.2	951	-0.02%
2023/11/03	3	17.45	3	17.43	17.30	0	956	0.00%
2023/11/02	0	17.50	1	17.25	17.30	-1	960	-0.10%
2023/11/01	4	16.93	1	17.00	17.05	3	965	0.31%
2023/10/31	11	16.92	0.1	17.75	16.70	10.9	974	1.12%
2023/10/30	0.1	17.51	0	17.56	17.65	0.1	959	0.01%
2023/10/27	3	17.63	0	0.00	17.60	3	964	0.31%
2023/10/26	0	17.95	0	0.00	17.65	0	967	0.00%
2023/10/25	5.4	17.94	0	0.00	17.75	5.4	971	0.55%
2023/10/24	0	17.50	3.2	17.41	17.55	-3.2	977	-0.33%
2023/10/23	0	17.40	2	17.28	17.35	-2	988	-0.20%
2023/10/19	0	17.35	4	17.40	17.50	-4	994	-0.40%
2023/10/17	0	18.00	2	17.70	17.50	-2	995	-0.20%
2023/10/16	0	18.20	1	18.15	18.00	-1	990	-0.10%
2023/10/13	0	18.40	2	18.50	18.35	-2	995	-0.20%
2023/10/12	2	18.10	2.2	17.86	18.25	-0.2	1,000	-0.02%
2023/10/11	0.1	18.32	7.1	18.15	18.00	-7	1,003	-0.70%
2023/10/06	10	18.50	6	18.53	18.45	4	1,004	0.40%
2023/10/05	0	18.60	3.1	18.56	18.55	-3.1	1,018	-0.30%
2023/10/04	3	18.45	4.1	18.45	18.45	-1.1	1,029	-0.10%
2023/10/03	18	18.79	2.1	18.95	18.60	15.9	1,064	1.50%
2023/10/02	15	18.96	39	18.80	18.90	-24	1,087	-2.21%
2023/09/28	7	19.21	2.3	19.10	19.15	4.7	1,106	0.42%
2023/09/27	16	19.14	5.1	19.09	18.85	10.9	1,123	0.97%
2023/09/26	9.2	19.61	2	19.40	19.25	7.2	1,131	0.63%
2023/09/25	4.5	19.49	3.1	19.63	19.85	1.4	1,131	0.12%
2023/09/22	23	19.40	33	19.33	19.55	-10	1,125	-0.89%
2023/09/21	83.4	19.55	75.1	19.47	19.40	8.4	1,111	0.75%
2023/09/20	145.2	20.23	97.3	20.32	20.35	47.9	1,010	4.74%	大買/
2023/09/19	0	18.50	0	0.00	18.60	0	738	0.00%
2023/09/18	4	18.65	0	18.83	18.50	4	759	0.53%
2023/09/15	3	18.90	4	18.78	18.80	-1	794	-0.13%
2023/09/14	2	18.73	0	0.00	18.85	2	807	0.25%
2023/09/13	1.3	18.51	5	18.65	18.45	-3.8	852	-0.44%
2023/09/12	0	18.40	0	18.50	18.35	0	853	0.00%
2023/09/11	1	18.50	3	18.62	18.50	-2	870	-0.23%
2023/09/08	4	18.92	1	18.75	18.75	3	875	0.34%
2023/09/07	46	19.06	54	19.15	19.25	-8	880	-0.91%
2023/09/06	110.9	19.52	111	19.75	19.10	-0.1	890	-0.01%	大買/大賣/
2023/09/05	22	18.16	26	18.57	18.75	-4	800	-0.50%
2023/09/04	2	17.88	0	0.00	17.95	2	775	0.26%
2023/09/01	1	17.80	0	0.00	17.90	1	792	0.13%
2023/08/31	1	17.65	0	0.00	17.70	1	818	0.12%
2023/08/30	0	17.80	3	17.88	17.85	-3	860	-0.35%
2023/08/28	0	0.00	5	17.74	17.60	-5	867	-0.58%
2023/08/25	0	17.80	0	0.00	17.90	0	868	0.00%
2023/08/24	2	17.90	8	17.95	17.75	-6	874	-0.69%
2023/08/23	0	17.70	4	17.73	17.75	-4	875	-0.46%
2023/08/22	0	18.00	0	0.00	17.45	0	887	0.00%
2023/08/21	18	17.51	0	0.00	17.45	18	895	2.01%
2023/08/18	0	17.39	0	0.00	17.50	0	917	0.00%
2023/08/17	0	17.35	15	17.41	17.35	-15	924	-1.62%
2023/08/16	0	17.45	0	0.00	17.35	0	938	0.00%
2023/08/15	0	18.80	1	17.35	17.50	-1	941	-0.11%
2023/08/14	4	17.39	4	17.35	17.35	0	942	0.00%
2023/08/11	0	18.40	0	0.00	17.85	0	939	0.00%
2023/08/10	0	18.00	0	0.00	18.00	0	943	0.00%
2023/08/09	0	18.25	2	18.13	18.00	-2	942	-0.21%
2023/08/08	3	17.93	15.1	17.93	17.90	-12.1	943	-1.28%
2023/08/07	5	18.33	1	18.30	18.20	4	938	0.43%
2023/08/04	1.2	18.30	1	18.30	18.30	0.2	935	0.02%
2023/08/02	17	17.88	1	17.85	17.75	16	930	1.72%
2023/08/01	2	17.95	0	0.00	18.00	2	927	0.22%
2023/07/31	6	17.72	3	17.85	17.75	3	924	0.32%
2023/07/28	9	17.81	0	0.00	17.70	9	923	0.97%
2023/07/27	2	17.85	3.2	17.96	17.90	-1.2	922	-0.13%
2023/07/26	5.2	17.83	3	17.75	17.85	2.2	924	0.24%
2023/07/25	4	17.28	1	17.35	17.35	3	916	0.33%
2023/07/24	1	17.20	2	17.15	17.20	-1	913	-0.11%
2023/07/21	8	17.43	0	0.00	17.40	8	913	0.88%
2023/07/20	4	17.39	0.1	17.40	17.35	3.9	915	0.43%
2023/07/19	15	17.29	0.1	17.50	17.15	14.9	914	1.63%
2023/07/18	11	17.40	0	0.00	17.25	11	921	1.19%
2023/07/17	3.1	17.27	5	17.49	17.45	-1.9	928	-0.20%
2023/07/14	1	17.70	15.8	17.67	17.60	-14.8	922	-1.60%
2023/07/13	6.1	17.87	10	17.88	17.50	-4	927	-0.43%
2023/07/12	13.2	17.78	1	18.05	17.75	12.2	924	1.32%
2023/07/11	17.1	18.22	0	0.00	18.20	17.1	919	1.86%
2023/07/10	16.3	18.63	0	0.00	18.55	16.3	913	1.78%
2023/07/07	40.2	20.34	1.2	20.53	20.10	39	897	4.35%
2023/07/06	2	20.80	1	20.90	20.65	1	865	0.12%
2023/07/05	5	20.84	0	0.00	20.65	5	838	0.60%
2023/07/04	8.1	20.86	2	20.90	20.80	6.1	823	0.73%
2023/07/03	2.1	21.10	4.1	21.09	21.10	-2	818	-0.24%
2023/06/30	4	20.80	0	0.00	20.90	4	820	0.49%
2023/06/29	4	20.65	1	20.70	20.60	3	825	0.37%
2023/06/28	6	20.79	1	20.80	20.65	5	829	0.60%
2023/06/27	9	20.51	24	20.54	20.40	-15	843	-1.78%
2023/06/26	26	20.96	5	21.01	20.90	21	864	2.43%
2023/06/21	2	21.23	19.3	20.96	21.10	-17.3	859	-2.01%
2023/06/20	2	21.10	1.3	20.95	20.70	0.7	834	0.08%
2023/06/19	51.2	20.93	89.7	20.90	20.95	-38.5	829	-4.64%
2023/06/16	2.1	20.20	2	20.48	20.20	0.1	798	0.01%
2023/06/15	1.1	20.15	7	20.09	20.15	-5.9	816	-0.73%
2023/06/14	2	19.70	2	19.75	19.70	0	798	0.00%
2023/06/13	3.1	19.65	0.2	19.70	19.65	2.9	794	0.36%
2023/06/12	12.1	19.82	2	19.88	19.65	10.1	789	1.28%
2023/06/09	15.4	20.39	3	20.38	20.35	12.4	766	1.62%
2023/06/08	5	20.52	3	20.52	20.50	2	767	0.26%
2023/06/07	1.1	20.79	1.1	20.64	20.55	-0.1	771	-0.01%
2023/06/06	22	20.97	11	20.73	20.75	11	756	1.45%
2023/06/05	15.2	20.63	37.1	20.70	20.85	-22	735	-2.99%
2023/06/02	2	20.03	0	19.95	19.95	2	695	0.29%
2023/06/01	5	19.90	0	19.85	19.95	5	694	0.72%
2023/05/31	0	0.00	4.1	20.00	19.95	-4.1	695	-0.58%
2023/05/30	2	20.05	6	20.00	19.95	-4	694	-0.58%
2023/05/29	0	20.10	0.1	20.05	20.00	0	688	-0.01%
2023/05/26	2	19.80	4	19.84	19.80	-2	685	-0.29%
2023/05/25	1.2	20.00	7	20.02	20.05	-5.8	676	-0.86%
2023/05/24	11	20.10	4.1	20.17	20.10	6.9	668	1.04%
2023/05/23	1	19.80	2	19.90	19.95	-1	644	-0.15%
2023/05/22	2	20.00	1.1	19.95	19.95	1	641	0.15%
2023/05/19	0	0.00	0	19.70	19.65	0	629	0.00%
2023/05/18	0	19.80	2.1	19.70	19.70	-2.1	631	-0.33%
2023/05/17	0	0.00	0.1	19.60	19.70	-0.1	629	-0.01%
2023/05/16	4	19.38	6	19.64	19.60	-2	629	-0.32%
2023/05/15	4	19.45	4	19.36	19.30	0	622	0.00%
2023/05/12	0	19.45	0	0.00	19.40	0	621	0.00%
2023/05/09	4	19.36	0	0.00	19.40	4	611	0.65%
2023/05/05	0	19.70	0	0.00	19.60	0	608	0.00%
2023/05/04	0	19.60	0	19.70	19.70	0	618	0.00%
2023/05/03	1	19.50	0	19.50	19.60	1	620	0.16%
2023/05/02	2	19.75	2	19.80	19.70	0	625	0.00%
2023/04/28	5	19.40	5	19.32	19.40	0	617	0.00%
2023/04/27	3	19.17	1	19.30	19.25	2	613	0.33%
2023/04/26	1	18.90	0	0.00	19.30	1	614	0.16%
2023/04/25	4	19.08	0	0.00	18.90	4	621	0.64%
2023/04/24	0	19.45	0	19.15	19.25	0	617	0.00%
2023/04/21	12	19.13	0.2	19.10	19.10	11.8	615	1.92%
2023/04/20	1	19.35	1	19.55	19.35	0	638	0.00%
2023/04/19	0.1	19.97	1	20.00	19.85	-0.9	622	-0.15%
2023/04/18	3.2	20.06	4.1	20.04	19.95	-0.9	641	-0.14%
2023/04/17	2	19.88	2	19.95	19.85	0	629	0.00%
2023/04/14	2	19.95	14	19.86	19.90	-12	625	-1.92%
2023/04/13	2	19.58	0	0.00	19.65	2	617	0.33%
2023/04/12	9	19.66	3.1	19.67	19.70	5.9	614	0.96%
2023/04/11	0	20.06	0	0.00	19.95	0	591	0.00%
2023/04/10	0	20.02	0	0.00	19.95	0	586	0.01%
2023/04/07	13	19.91	5	20.01	20.00	8	583	1.37%
2023/04/06	3	20.12	5	20.17	20.00	-2	572	-0.34%
2023/03/31	0	20.24	3	20.17	20.25	-3	561	-0.53%
2023/03/30	1	20.10	5.1	20.05	20.05	-4	547	-0.74%
2023/03/29	0	19.86	5	19.74	19.80	-5	534	-0.93%
2023/03/28	13.1	20.34	18	19.80	19.65	-4.9	532	-0.92%
2023/03/27	19.5	20.18	40.1	20.08	20.15	-20.5	514	-3.99%
2023/03/24	10	19.69	3.1	19.60	19.50	7	481	1.45%
2023/03/23	1	19.22	49.1	19.25	19.30	-48	463	-10.35%
2023/03/22	5.1	19.40	7.1	19.25	19.20	-2	456	-0.45%
2023/03/21	11	19.24	20.1	19.32	19.35	-9.1	449	-2.01%
2023/03/20	18	18.81	1.2	18.81	18.80	16.8	425	3.95%
2023/03/17	6.1	17.95	0	0.00	17.90	6.1	426	1.42%
2023/03/16	0	18.16	0.2	18.10	17.90	-0.2	424	-0.05%
2023/03/15	1	18.30	0	0.00	18.25	1	422	0.24%
2023/03/14	0	18.33	3	18.40	18.20	-3	422	-0.71%
2023/03/13	5	18.35	3.4	18.30	18.35	1.6	426	0.37%
2023/03/10	4	18.23	3.1	18.25	18.15	0.9	413	0.22%
2023/03/09	17	18.16	0	0.00	18.10	17	404	4.20%
2023/03/08	5	18.11	4	18.10	18.15	1	406	0.25%
2023/03/07	0	18.30	0	0.00	18.20	0	402	0.00%
2023/03/06	24	18.22	1	18.20	18.15	23	399	5.76%
2023/03/03	0	18.29	2.1	17.99	18.10	-2.1	394	-0.53%
2023/03/02	1	17.85	0	0.00	17.80	1	391	0.26%
2023/03/01	0	18.33	6	17.97	17.80	-6	391	-1.53%
2023/02/24	0	17.98	2	17.85	17.80	-2	391	-0.51%
2023/02/23	1	17.95	0	17.86	17.90	1	389	0.25%
2023/02/22	5	17.65	0	18.85	17.70	5	388	1.29%
2023/02/21	0.1	17.88	0	0.00	17.85	0.1	393	0.03%
2023/02/20	1	17.85	0	0.00	17.85	1	399	0.25%
2023/02/17	1	17.65	1.1	17.72	17.65	-0.1	407	-0.02%
2023/02/16	0	17.90	1	17.60	17.75	-1	407	-0.25%
2023/02/15	0	17.50	0	0.00	17.35	0	405	0.00%
2023/02/14	0	17.60	1	17.55	17.45	-1	404	-0.25%
2023/02/13	0	17.88	1	17.35	17.40	-1	402	-0.25%
2023/02/10	0	17.71	0	0.00	17.45	0	406	0.00%
2023/02/09	0.1	17.71	0	0.00	17.70	0.1	410	0.03%
2023/02/08	0	17.95	0	17.90	17.80	0	411	0.00%
2023/02/07	0	17.75	1	17.85	17.80	-1	414	-0.24%
2023/02/06	0	17.78	1.1	17.60	17.75	-1.1	414	-0.26%
2023/02/03	0	17.86	0	0.00	17.60	0	411	0.00%
2023/02/02	1	17.95	4.1	17.70	17.80	-3.1	408	-0.76%
2023/02/01	2	17.60	0	0.00	17.75	2	395	0.51%
2023/01/31	0	0.00	0.1	17.50	17.60	-0.1	391	-0.02%
2023/01/17	0	16.95	0	17.10	17.00	0	382	0.00%
2023/01/16	0	16.88	0.1	16.85	16.85	0	380	-0.01%
2023/01/13	1	16.35	1	16.60	16.60	0	379	0.00%
2023/01/12	0	17.10	9.1	17.00	17.00	-9.1	369	-2.46%
2023/01/11	0.1	16.90	2	16.98	17.00	-2	370	-0.53%
2023/01/10	1	16.45	4	16.89	16.95	-3	371	-0.81%
2023/01/09	0	17.95	0	0.00	17.05	0	335	0.00%
2023/01/06	2.1	16.73	1	16.85	16.75	1.1	341	0.32%
2023/01/05	0.1	17.30	0	0.00	17.20	0.1	319	0.04%
2023/01/04	10	17.28	1	17.25	17.45	9	321	2.80%
2023/01/03	0	0.00	0	17.45	17.25	0	318	0.00%
2022/12/29	0	18.35	0	0.00	16.50	0	310	0.00%
2022/12/28	0	16.95	0	16.80	16.75	0	311	0.00%
2022/12/27	0	17.20	1	17.05	17.05	-1	312	-0.32%
2022/12/23	0	0.00	15	17.22	17.10	-15	311	-4.81%
2022/12/22	0	0.00	6	17.42	17.40	-6	308	-1.95%
2022/12/21	0	17.30	0	0.00	17.25	0	312	0.00%
2022/12/20	1	17.35	0	0.00	17.10	1	312	0.32%
2022/12/19	0	0.00	1.1	17.78	17.75	-1.1	307	-0.36%
2022/12/16	0	0.00	1	17.50	17.55	-1	303	-0.33%
2022/12/15	0	0.00	8	17.55	17.65	-8	301	-2.66%
2022/12/14	1	17.45	0	0.00	17.40	1	299	0.33%
2022/12/13	2	17.74	1	17.45	17.45	1	295	0.35%
2022/12/12	1	17.65	3	17.60	17.65	-2	288	-0.69%
2022/12/09	9	17.62	12.1	17.61	17.65	-3.1	281	-1.09%
2022/12/08	3	16.50	2	16.50	16.50	1	246	0.41%
2022/12/07	0.1	16.77	4	16.56	16.75	-3.9	246	-1.59%
2022/12/06	2	16.78	3	16.75	16.75	-1	243	-0.41%
2022/12/05	1	16.85	2.8	17.11	16.90	-1.8	238	-0.77%
2022/12/02	0	0.00	5.1	16.85	16.90	-5.1	231	-2.20%
2022/12/01	0	16.95	0	0.00	16.80	0	229	0.00%
2022/11/30	2	16.63	4.1	16.60	16.60	-2.1	230	-0.92%
2022/11/29	0	0.00	0	16.50	16.35	0	227	0.00%
2022/11/28	0	0.00	0	16.10	16.15	0	224	0.00%
2022/11/25	0	16.20	0	16.20	16.00	0	224	0.01%
2022/11/24	0	16.10	0.1	16.00	16.05	0	223	-0.02%
2022/11/23	1	16.00	2	16.00	16.00	-1	222	-0.45%
2022/11/22	0	15.95	2	15.98	15.95	-2	221	-0.90%
2022/11/21	2	15.95	1	16.00	16.00	1	221	0.45%
2022/11/17	1	15.90	1.2	16.00	16.00	-0.2	221	-0.08%
2022/11/16	3	15.97	2	15.75	15.80	1	215	0.46%
2022/11/15	2	16.15	1	16.10	16.10	1	210	0.48%
2022/11/14	1	15.50	1	15.45	15.55	0	202	0.00%
2022/11/10	1	15.20	0	0.00	15.20	1	201	0.50%
2022/11/09	0	15.00	0.1	15.40	15.10	-0.1	200	-0.06%
2022/11/08	0	15.25	1	15.15	15.00	-1	200	-0.50%
2022/11/07	4.1	15.18	4	15.15	15.10	0.1	197	0.05%
2022/11/04	0	15.22	1	14.70	14.70	-1	192	-0.52%
2022/11/03	3	14.47	1	14.50	14.50	2	188	1.06%
2022/11/02	0	0.00	0	14.45	14.15	0	187	0.00%
2022/11/01	1	14.00	0	0.00	14.00	1	189	0.53%
2022/10/25	1	13.80	0	0.00	13.80	1	193	0.52%
2022/10/24	1	13.90	0	14.20	13.90	1	193	0.52%
2022/10/21	1	13.90	0	0.00	13.80	1	194	0.51%
2022/10/20	3	13.88	0	14.50	13.90	3	193	1.55%
2022/10/19	1	14.00	0	0.00	13.95	1	191	0.52%
2022/10/18	1	14.00	0	0.00	14.10	1	189	0.53%
2022/10/17	2	13.65	1	13.70	13.95	1	189	0.53%
2022/10/14	2	14.05	0	0.00	13.90	2	190	1.05%
2022/10/13	2	13.90	0	0.00	13.70	2	185	1.08%
2022/10/12	2	14.05	11	14.23	14.00	-9	181	-4.96%
2022/10/11	12	14.08	0	0.00	13.90	12	181	6.61%
2022/10/07	0	14.50	0	0.00	14.35	0	180	0.00%
2022/10/06	3	14.15	0.7	14.34	14.15	2.3	179	1.30%
2022/10/05	2	14.25	0	0.00	14.20	2	181	1.10%
2022/10/04	0	0.00	2	14.25	14.25	-2	186	-1.07%
2022/10/03	0	14.10	0	0.00	13.95	0	187	0.00%
2022/09/30	0	13.95	1	14.10	14.10	-1	192	-0.52%
2022/09/29	2	14.20	5	14.26	14.20	-3	195	-1.53%
2022/09/28	6.1	14.04	1	14.00	14.00	5.1	206	2.46%
2022/09/27	2	14.35	1	14.20	14.65	1	212	0.47%
2022/09/26	3	14.18	0	0.00	14.20	3	213	1.40%
2022/09/23	1.2	14.76	0	0.00	14.70	1.2	218	0.55%
2022/09/22	0	15.03	2.3	14.78	14.75	-2.3	229	-0.99%
2022/09/21	2	14.83	0	15.10	14.90	2	232	0.86%
2022/09/20	0	15.35	0	0.00	14.95	0	233	0.00%
2022/09/19	1	14.90	0	0.00	14.95	1	235	0.42%
2022/09/16	2	15.05	0	0.00	15.10	2	237	0.84%
2022/09/15	0	0.00	2	15.20	15.15	-2	243	-0.82%
2022/09/14	0	15.00	0	0.00	15.05	0	247	0.00%
2022/09/13	1	15.15	0	0.00	15.10	1	249	0.40%
2022/09/12	1	15.25	1	15.25	15.30	0	255	0.00%
2022/09/06	2	15.10	0	0.00	15.05	2	258	0.78%
2022/09/05	0	0.00	3	15.45	15.50	-3	256	-1.17%
2022/09/02	0	17.15	0	0.00	15.65	0	259	0.00%
2022/09/01	0	0.00	0	16.00	15.65	0	263	-0.01%
2022/08/31	0	17.35	0.2	16.00	15.85	-0.2	264	-0.07%
2022/08/25	0	0.00	3	15.90	15.95	-3	268	-1.12%
2022/08/23	1	15.90	0	0.00	16.00	1	272	0.37%
2022/08/22	1	16.05	0	0.00	16.05	1	274	0.36%
2022/08/19	3	16.15	2	16.15	16.15	1	274	0.36%
2022/08/18	0	15.93	3	15.90	15.90	-3	274	-1.09%
2022/08/17	0	16.00	1	15.80	15.85	-1	274	-0.36%
2022/08/16	0	15.80	1	15.85	15.70	-1	274	-0.36%
2022/08/15	5	15.70	0	0.00	15.75	5	275	1.82%
2022/08/12	2.2	15.74	2	15.70	15.75	0.2	276	0.06%
2022/08/10	1	15.60	1	15.50	15.60	0	282	0.00%
2022/08/09	1	15.50	0	0.00	15.55	1	287	0.35%
2022/08/08	2.1	15.59	0	0.00	15.60	2.1	289	0.71%
2022/08/05	1	15.35	2	15.40	15.45	-1	289	-0.34%
2022/08/04	4	15.11	3	15.15	15.20	1	294	0.34%
2022/08/03	2	15.20	1	15.35	15.25	1	297	0.34%
2022/08/02	0	15.55	0	0.00	15.35	0	301	0.00%
2022/08/01	2	15.60	0	0.00	15.70	2	307	0.65%
2022/07/28	0	15.87	0	0.00	15.45	0	321	0.00%
2022/07/27	1	15.50	1	15.55	15.65	0	322	0.00%
2022/07/26	1.1	15.47	0.1	15.75	15.45	1	323	0.31%
2022/07/25	0	15.85	1	15.85	15.80	-1	326	-0.31%
2022/07/21	0	0.00	0	15.70	15.75	0	342	0.00%
2022/07/20	2	15.65	0	0.00	15.65	2	344	0.58%
2022/07/19	0	15.60	0	0.00	15.55	0	350	0.00%
2022/07/15	0.1	15.30	0	0.00	15.20	0.1	354	0.03%
2022/07/12	1	14.60	2	14.55	14.55	-1	365	-0.27%
2022/07/11	1	15.15	0	0.00	15.30	1	365	0.27%
2022/07/08	3	15.65	0	15.75	15.70	3	367	0.81%
2022/07/07	0	0.00	8	15.00	15.45	-8	366	-2.19%
2022/07/06	0	0.00	2	15.20	15.20	-2	368	-0.54%
2022/07/05	5	16.40	0	0.00	16.45	5	364	1.37%
2022/07/04	1	16.35	1	16.25	16.20	0	355	0.00%
2022/07/01	1	16.65	1	16.30	16.30	0	360	0.00%
2022/06/30	2	16.70	1	16.70	16.90	1	357	0.28%
2022/06/29	1	17.00	0	0.00	17.05	1	351	0.28%
2022/06/27	0	17.40	1	17.35	17.35	-1	358	-0.28%
2022/06/24	1	16.95	1	17.20	16.95	0	371	0.00%
2022/06/23	4	16.93	0	0.00	16.80	4	374	1.07%
2022/06/22	3	16.97	0	0.00	16.90	3	385	0.79%
2022/06/20	2	16.98	1	17.20	16.95	1	500	0.20%
2022/06/17	0.1	17.65	0	0.00	17.70	0.1	560	0.02%
2022/06/16	4	18.24	3	18.20	17.85	1	569	0.18%
2022/06/15	0	18.20	1	18.10	18.10	-1	570	-0.18%
2022/06/14	1	18.00	0.1	18.00	17.95	0.9	574	0.16%
2022/06/13	2	18.28	0	0.00	18.10	2	573	0.35%
2022/06/10	1.1	18.61	1	18.80	18.60	0.1	581	0.02%
2022/06/09	1	18.80	2	18.80	18.80	-1	582	-0.17%
2022/06/08	2	18.85	4	19.00	18.85	-2	584	-0.34%
2022/06/07	1	18.90	0	0.00	18.85	1	585	0.17%
2022/06/06	0	18.90	0.1	18.75	18.85	-0.1	590	-0.02%
2022/05/31	1	18.70	2	18.70	18.70	-1	607	-0.16%
2022/05/30	0	18.75	0	0.00	18.70	0	606	0.00%
2022/05/27	0	18.80	0.2	18.50	18.60	-0.2	607	-0.03%
2022/05/26	0	0.00	1	18.65	18.45	-1	610	-0.17%
2022/05/25	0	0.00	1	18.50	18.50	-1	610	-0.16%
2022/05/24	2	18.45	3	18.20	18.20	-1	623	-0.16%
2022/05/19	1	18.25	13.1	18.25	18.20	-12.1	631	-1.92%
2022/05/18	2	18.50	0	0.00	18.50	2	631	0.32%
2022/05/17	1	18.30	3.6	18.26	18.25	-2.6	631	-0.41%
2022/05/13	0	18.80	1	18.05	18.10	-1	631	-0.16%
2022/05/12	1	17.65	1	17.85	17.65	0	644	0.00%
2022/05/11	3	17.98	0	0.00	17.95	3	644	0.47%
2022/05/10	2	18.03	3	18.18	18.30	-1	645	-0.16%
2022/05/09	1	18.10	0	0.00	18.00	1	647	0.15%
2022/05/06	3	18.65	4	18.90	18.75	-1	647	-0.16%
2022/05/05	3	18.85	1	18.85	18.85	2	645	0.31%
2022/05/04	0	0.00	3	18.62	18.65	-3	645	-0.46%
2022/05/03	0	0.00	1	18.50	18.50	-1	651	-0.15%
2022/04/28	2	18.42	1.1	18.30	18.35	0.9	681	0.13%
2022/04/27	4	18.03	2.3	18.12	18.25	1.8	686	0.25%
2022/04/25	6	18.83	2.3	18.78	18.80	3.7	685	0.53%
2022/04/22	1	19.55	2	19.45	19.40	-1	684	-0.15%
2022/04/21	1	19.80	7	19.87	19.65	-6	698	-0.86%
2022/04/20	0	20.01	3.2	19.69	19.65	-3.2	705	-0.45%
2022/04/19	3	19.35	2	19.55	19.35	1	713	0.14%
2022/04/18	2	19.10	2	19.05	19.30	0	746	0.00%
2022/04/15	0	19.40	1	19.10	19.10	-1	761	-0.13%
2022/04/14	4	19.41	1	19.55	19.40	3	800	0.37%
2022/04/13	3	19.40	7.1	19.44	19.50	-4.1	848	-0.48%
2022/04/12	0	19.40	0	19.35	19.20	0	887	-0.01%
2022/04/11	5	19.57	0	0.00	19.50	5	904	0.56%
2022/04/08	2	20.00	4	20.08	20.10	-2	938	-0.21%
2022/04/07	4	20.28	1	20.35	19.85	3	958	0.31%
2022/04/06	13	20.55	20	20.48	20.55	-7	980	-0.71%
2022/04/01	2	20.15	2.4	20.19	20.35	-0.4	1,051	-0.03%
2022/03/31	0.1	20.40	4	20.35	20.25	-3.9	1,196	-0.33%
2022/03/30	1	20.45	10.5	20.53	20.45	-9.5	1,551	-0.61%
2022/03/29	0	20.78	5	20.50	20.30	-5	1,563	-0.32%
2022/03/28	5	20.56	1	20.65	20.60	4	1,556	0.26%
2022/03/25	1.2	20.76	12.5	20.80	20.75	-11.3	1,565	-0.72%
2022/03/24	9.2	20.79	7.1	20.98	20.95	2.2	1,558	0.14%
2022/03/23	47.3	21.06	125	21.00	20.90	-77.7	1,563	-4.97%	大賣/
2022/03/22	171.2	20.65	69	21.23	21.30	102.2	1,483	6.89%	大買/鉅額交易
2022/03/21	10.2	19.67	3	19.68	19.60	7.2	1,427	0.50%
2022/03/18	0	19.56	3	18.90	18.90	-3	1,442	-0.21%
2022/03/17	0	0.00	1	18.75	18.65	-1	1,459	-0.07%
2022/03/16	2	18.25	1	18.45	18.45	1	1,473	0.07%
2022/03/15	3.1	18.38	0	0.00	18.35	3.1	1,493	0.20%
2022/03/14	0	19.53	0	0.00	18.85	0	1,502	0.00%
2022/03/11	1	18.70	0	21.05	18.80	1	1,547	0.06%
2022/03/10	1	19.25	0	0.00	19.15	1	1,559	0.06%
2022/03/09	0	18.85	1	18.70	18.90	-1	1,574	-0.06%
2022/03/08	2	18.75	8	18.70	18.60	-6	1,599	-0.38%
2022/03/07	1	18.90	3	18.92	19.00	-2	1,621	-0.12%
2022/03/04	0	20.13	0	0.00	19.45	0	1,635	0.00%
2022/03/03	0	19.90	3	19.70	19.65	-3	1,666	-0.18%
2022/03/02	1	19.40	0	0.00	19.70	1	1,715	0.06%
2022/03/01	1	19.35	3	19.32	19.45	-2	1,803	-0.11%
2022/02/25	0	19.05	4	19.18	19.20	-4	2,199	-0.18%
2022/02/24	3	19.65	6	19.40	19.10	-3	2,284	-0.13%
2022/02/23	3	20.00	0	0.00	19.95	3	2,350	0.13%
2022/02/22	2	19.50	1	19.60	19.60	1	2,415	0.04%
2022/02/21	5	19.85	7	19.96	20.00	-2	2,498	-0.08%
2022/02/18	3	19.82	0	0.00	19.85	3	2,630	0.11%
2022/02/17	4	19.84	5	19.99	19.80	-1	2,764	-0.04%
2022/02/16	1	19.80	2	20.05	19.80	-1	2,799	-0.04%
2022/02/15	1	19.70	11	19.80	19.65	-10	2,808	-0.36%
2022/02/14	3	19.54	0	0.00	19.60	3	2,832	0.11%
2022/02/11	2	20.38	5	20.20	20.35	-3	2,842	-0.11%
2022/02/10	0	20.40	7	20.36	20.40	-7	2,871	-0.24%
2022/02/09	0	20.50	0	0.00	20.55	0	2,888	0.00%
2022/02/08	7	20.21	0	0.00	20.25	7	2,893	0.24%
2022/02/07	6	19.78	1	19.60	19.80	5	2,903	0.17%
2022/01/26	3	19.07	4	19.04	19.00	-1	2,924	-0.03%
2022/01/25	1	19.25	1	19.15	19.05	0	2,981	0.00%
2022/01/24	1.3	18.99	6	19.06	19.40	-4.7	3,017	-0.16%
2022/01/21	6	19.76	47	19.82	19.55	-41	3,039	-1.35%
2022/01/20	2	20.15	6.1	20.17	20.20	-4.1	3,042	-0.14%
2022/01/19	1	20.35	0	0.00	20.25	1	3,048	0.03%
2022/01/18	2.1	20.55	0	0.00	20.45	2.1	3,049	0.07%
2022/01/17	1	20.10	3	20.25	20.50	-2	3,052	-0.07%
2022/01/14	7	20.25	2	20.25	20.15	5	3,059	0.16%
2022/01/13	5.1	20.91	24.5	20.68	20.85	-19.4	3,062	-0.63%
2022/01/12	8	21.04	0	0.00	20.85	8	3,067	0.26%
2022/01/11	18	21.61	11.2	21.22	21.00	6.8	3,065	0.22%
2022/01/10	4	20.88	1	20.90	20.85	3	3,036	0.10%
2022/01/07	5	21.06	10	21.32	21.15	-5	3,032	-0.16%
2022/01/06	13	22.23	14.1	22.16	22.00	-1.1	3,011	-0.04%
2022/01/05	8.1	22.30	11.1	22.52	22.10	-3	3,035	-0.10%
2022/01/04	6	22.20	6.1	22.16	22.05	-0.1	3,034	0.00%
2022/01/03	36.2	22.37	11.1	22.25	22.20	25.1	3,027	0.83%
2021/12/30	10	21.93	13.1	21.99	21.80	-3.1	3,011	-0.10%
2021/12/29	10	22.21	19	22.28	22.30	-9	3,025	-0.30%
2021/12/28	34.6	22.46	37.3	22.51	22.10	-2.7	3,044	-0.09%
2021/12/27	43.8	22.61	67	22.70	22.90	-23.2	3,119	-0.74%
2021/12/24	143.3	22.21	84	22.24	22.05	59.3	3,061	1.94%	大買/
2021/12/23	0	21.05	2	21.38	21.20	-2	2,818	-0.07%
2021/12/22	0	0.00	7	21.06	20.90	-7	2,928	-0.24%
2021/12/21	1	20.70	0	0.00	20.80	1	3,029	0.03%
2021/12/20	2	20.83	11	21.09	20.85	-9	3,041	-0.30%
2021/12/17	5	21.43	11	21.28	21.10	-6	3,067	-0.20%
2021/12/16	3	21.53	13.7	21.63	21.55	-10.7	3,192	-0.34%
2021/12/15	3	21.03	22	20.91	21.10	-19	3,254	-0.58%
2021/12/14	19	21.18	9	20.89	20.75	10	3,276	0.31%
2021/12/13	0	0.00	5	21.44	21.50	-5	3,316	-0.15%
2021/12/10	0	21.63	3	21.20	21.20	-3	3,333	-0.09%
2021/12/09	9	21.71	4	21.74	21.55	5	3,385	0.15%
2021/12/08	7	21.72	16	21.89	21.60	-9	3,445	-0.26%
2021/12/07	13	21.77	17.2	22.04	21.55	-4.2	3,562	-0.12%
2021/12/06	2	21.45	7	21.35	21.45	-5	3,621	-0.14%
2021/12/03	3	21.23	7	21.38	21.25	-4	3,670	-0.11%
2021/12/02	5.2	21.10	6	21.27	20.85	-0.8	3,788	-0.02%
2021/12/01	9	20.94	5.2	21.41	21.40	3.8	3,976	0.10%
2021/11/30	5.2	20.72	17	20.85	20.90	-11.8	4,140	-0.29%
2021/11/29	12	20.31	40.1	20.38	20.55	-28.1	4,424	-0.63%
2021/11/26	28	21.19	28.3	21.25	21.05	-0.3	4,847	-0.01%
2021/11/25	38.2	22.09	62.4	22.03	21.80	-24.2	4,907	-0.49%
2021/11/24	346.6	23.47	267.8	23.50	22.80	78.8	4,895	1.61%	大買/大賣/
2021/11/23	12.6	21.88	75	22.24	22.40	-62.5	4,547	-1.37%
2021/11/22	73	22.23	82.1	22.05	22.20	-9	4,499	-0.20%
2021/11/19	48	22.19	37.4	22.21	21.65	10.6	4,618	0.23%
2021/11/18	61.6	22.33	49.8	22.34	22.10	11.8	4,604	0.26%
2021/11/17	106.2	22.17	47.1	22.18	22.20	59.1	4,582	1.29%	大買/
2021/11/16	85.1	21.48	50.2	21.57	22.15	34.9	4,541	0.77%
2021/11/15	10.3	20.59	25	20.66	20.85	-14.8	4,470	-0.33%
2021/11/12	5.4	20.42	10	20.30	20.15	-4.6	4,483	-0.10%
2021/11/11	23	20.53	5.7	20.41	20.35	17.3	4,598	0.38%
2021/11/10	2.8	20.26	4	20.25	20.30	-1.3	4,634	-0.03%
2021/11/09	15	20.08	30	20.17	20.00	-15	4,655	-0.32%
2021/11/08	11	19.99	6	20.02	19.90	5	4,663	0.11%
2021/11/05	0	0.00	28	20.22	20.35	-28	4,705	-0.60%
2021/11/04	2.8	20.51	9.1	20.54	20.35	-6.3	4,751	-0.13%
2021/11/03	12	20.28	21.5	20.45	20.40	-9.5	4,805	-0.20%
2021/11/02	33.5	20.65	9.3	20.50	20.10	24.2	4,854	0.50%
2021/11/01	6.4	20.57	14.1	20.65	20.65	-7.7	4,992	-0.15%
2021/10/29	12.1	19.97	13.2	20.16	19.75	-1.1	5,192	-0.02%
2021/10/28	9.2	19.74	2.2	19.94	19.85	7	5,334	0.13%
2021/10/27	1.2	19.71	4	19.65	19.75	-2.8	5,356	-0.05%
2021/10/26	6	19.48	3	19.58	19.25	3	5,428	0.06%
2021/10/25	2	19.48	8	19.42	19.55	-6	5,493	-0.11%
2021/10/22	3	19.10	5	18.90	19.20	-2	5,660	-0.04%
2021/10/21	3	19.15	8	19.20	19.10	-5	5,874	-0.09%
2021/10/20	4.1	18.62	4	18.74	18.85	0.1	6,285	0.00%
2021/10/19	0	0.00	4	18.41	18.45	-4	6,738	-0.06%
2021/10/18	4	18.29	26	18.46	18.10	-22	6,805	-0.32%
2021/10/15	5	18.05	12	18.22	18.25	-7	6,873	-0.10%
2021/10/14	11.2	17.52	21.1	17.69	17.75	-9.9	7,047	-0.14%
2021/10/13	57.4	17.77	70	17.93	17.35	-12.6	7,128	-0.18%
2021/10/12	10	18.76	34	18.97	18.75	-24	7,233	-0.33%
2021/10/08	4	19.25	6.3	19.25	19.25	-2.3	7,746	-0.03%
2021/10/07	3	19.22	11	19.37	19.20	-8	7,934	-0.10%
2021/10/06	26	19.05	18	19.18	18.70	8	8,310	0.10%
2021/10/05	22	18.73	48.3	18.98	19.20	-26.3	8,346	-0.31%
2021/10/04	98.7	19.82	48.1	19.90	19.25	50.6	8,334	0.61%
2021/10/01	21.4	21.63	46.1	21.82	21.35	-24.8	8,204	-0.30%
2021/09/30	74.1	22.33	54	22.26	22.10	20.1	8,135	0.25%
2021/09/29	69.1	21.99	37	22.03	21.70	32.1	8,041	0.40%
2021/09/28	44	22.30	66.4	21.95	22.60	-22.4	7,940	-0.28%
2021/09/27	10	21.26	18.7	21.30	21.25	-8.7	7,860	-0.11%
2021/09/24	27.4	21.65	17	21.61	21.55	10.4	7,853	0.13%
2021/09/23	51.3	21.66	27.2	21.74	21.80	24.1	7,843	0.31%
2021/09/22	64.4	21.37	52	21.46	21.45	12.4	7,737	0.16%
2021/09/17	24	21.20	21	21.31	21.40	3	7,691	0.04%
2021/09/16	18.1	21.16	6	21.33	21.05	12.1	7,722	0.16%
2021/09/15	15.1	21.23	18	21.30	21.45	-2.9	7,968	-0.04%
2021/09/14	63.3	21.46	30	21.55	21.20	33.3	7,992	0.42%
2021/09/13	24.2	21.76	29.1	21.95	21.90	-4.9	8,020	-0.06%
2021/09/10	147.2	22.58	29.1	22.73	22.10	118.1	8,289	1.43%	大買/鉅額交易
2021/09/09	26.2	22.97	55	22.60	23.50	-28.9	8,233	-0.35%
2021/09/08	78.1	22.48	81	22.60	22.20	-2.9	8,151	-0.04%
2021/09/07	98.2	22.33	111.3	22.33	22.80	-13.1	8,093	-0.16%	大賣/
2021/09/06	129.1	23.86	132.6	23.63	22.95	-3.5	7,963	-0.04%	大買/大賣/
2021/09/03	150.9	23.78	86.8	23.68	23.60	64.1	7,757	0.83%	大買/
2021/09/02	154.7	23.77	155.3	23.83	24.20	-0.6	7,572	-0.01%	大買/大賣/
2021/09/01	337.8	23.67	318.6	23.80	23.45	19.2	7,286	0.26%	大買/大賣/
2021/08/31	40	22.19	49.3	22.09	22.45	-9.3	6,871	-0.14%
2021/08/30	16.1	21.77	57.4	22.06	21.50	-41.3	6,773	-0.61%
2021/08/27	49	21.61	67	21.81	21.45	-18	6,707	-0.27%
2021/08/26	16	21.60	22.7	21.63	21.65	-6.7	6,670	-0.10%
2021/08/25	113.6	21.89	106.5	21.87	21.65	7.2	6,678	0.11%	大買/大賣/
2021/08/24	42.4	20.99	39.5	21.05	21.20	2.9	6,620	0.04%
2021/08/23	55.2	21.41	38.3	21.32	21.10	16.9	7,083	0.24%
2021/08/20	36.4	20.98	64.2	20.93	21.10	-27.7	7,024	-0.39%
2021/08/19	47	20.41	43	20.41	20.20	4	6,935	0.06%
2021/08/18	21	19.84	41	19.89	20.40	-20	6,883	-0.29%
2021/08/17	69.3	19.66	98	19.75	19.40	-28.7	6,870	-0.42%
2021/08/16	22	19.17	29	19.60	19.15	-7	6,747	-0.10%
2021/08/13	9	20.16	41.1	20.17	19.90	-32.1	6,686	-0.48%
2021/08/12	10	19.68	65	19.73	19.65	-55	6,644	-0.83%
2021/08/11	57	19.38	45.6	19.92	19.35	11.4	6,612	0.17%
2021/08/10	60	20.28	42	20.43	20.00	18	6,559	0.27%
2021/08/09	41	21.20	120	21.27	20.85	-79	6,522	-1.21%	大賣/
2021/08/06	48.1	21.39	28	21.43	21.10	20.1	6,464	0.31%
2021/08/05	250.1	22.38	163.1	22.33	21.80	87	6,405	1.36%	大買/大賣/
2021/08/04	158.5	22.15	152.2	22.08	22.00	6.3	6,249	0.10%	大買/大賣/
2021/08/03	61.1	21.73	110	21.70	21.60	-48.9	6,041	-0.81%	大賣/
2021/08/02	24.4	20.69	17	20.66	20.65	7.4	5,873	0.13%
2021/07/30	66.5	21.39	67.1	21.53	20.80	-0.6	5,845	-0.01%
2021/07/29	54	21.24	83.1	21.24	21.55	-29.1	5,772	-0.50%
2021/07/28	117.1	20.85	147.7	20.43	20.75	-30.6	5,712	-0.54%	大買/大賣/
2021/07/27	180.7	21.66	180.2	21.41	21.35	0.5	5,574	0.01%	大買/大賣/
2021/07/26	254.4	22.04	132.2	21.85	22.75	122.3	5,402	2.26%	大買/大賣/鉅額交易
2021/07/23	129.6	20.98	194.9	21.01	21.30	-65.3	5,008	-1.30%	大買/大賣/
2021/07/22	79	19.70	76.2	19.68	19.40	2.9	4,595	0.06%
2021/07/21	25.3	19.38	31	19.37	19.00	-5.7	4,727	-0.12%
2021/07/20	122	19.91	111.3	19.75	19.50	10.8	4,683	0.23%	大買/大賣/
2021/07/19	77.1	20.20	65.1	20.27	20.10	11.9	4,531	0.26%
2021/07/16	180.6	21.00	216.4	20.92	20.95	-35.7	4,545	-0.79%	大買/大賣/
2021/07/15	445.9	20.97	350.3	20.88	21.30	95.6	4,516	2.12%	大買/大賣/
2021/07/14	157.1	20.23	111	20.00	19.40	46.1	4,356	1.06%	大買/大賣/
2021/07/13	192.2	20.57	241.1	20.16	20.90	-49	4,187	-1.17%	大買/大賣/
2021/07/12	26	19.89	49.9	19.88	19.45	-23.9	3,807	-0.63%
2021/07/09	89.7	19.36	14.2	19.20	19.25	75.4	3,832	1.97%
2021/07/08	3.2	18.98	26	18.98	18.95	-22.8	3,871	-0.59%
2021/07/07	6.4	18.87	18	18.89	18.80	-11.6	3,940	-0.29%
2021/07/06	14.5	19.16	22	18.68	18.65	-7.6	4,087	-0.18%
2021/07/05	7	19.00	9.1	19.03	19.05	-2.1	4,341	-0.05%
2021/07/02	17	18.59	9.2	18.62	18.50	7.8	4,693	0.17%
2021/07/01	12	18.67	7	18.67	18.45	5	4,741	0.11%
2021/06/30	26.5	18.77	39	18.69	18.70	-12.5	4,731	-0.26%
2021/06/29	29	18.73	24.3	18.73	18.60	4.7	4,715	0.10%
2021/06/28	46	19.25	50.7	19.32	19.10	-4.7	4,684	-0.10%
2021/06/25	78.5	19.74	83	19.74	19.80	-4.5	4,648	-0.10%
2021/06/24	184.7	20.00	152	20.00	20.05	32.7	4,602	0.71%	大買/大賣/
2021/06/23	18	18.84	56	18.99	18.90	-38	4,311	-0.88%
2021/06/22	44.6	18.73	121.1	18.58	18.80	-76.5	4,267	-1.79%	大賣/
2021/06/21	510.9	19.62	373.3	19.76	19.25	137.6	4,185	3.29%	大買/大賣/鉅額交易
2021/06/18	131	18.02	89	18.14	18.35	42	3,926	1.07%	大買/
2021/06/17	5	17.62	17	17.81	18.05	-12	3,884	-0.31%
2021/06/16	5	17.23	0	0.00	17.20	5	3,888	0.13%
2021/06/15	5	17.26	3	17.27	17.35	2	3,965	0.05%
2021/06/11	3	17.28	1	17.55	17.15	2	3,974	0.05%
2021/06/10	6	17.46	0	0.00	17.50	6	3,969	0.15%
2021/06/09	25	17.61	7	17.95	17.50	18	3,963	0.45%
2021/06/08	1	17.95	21.3	17.37	17.95	-20.3	3,945	-0.51%
2021/06/07	3	17.10	1.1	17.46	17.35	1.9	3,910	0.05%
2021/06/04	7	17.29	4	17.33	17.25	3	3,899	0.08%
2021/06/03	19	17.78	14	17.75	17.65	5	3,890	0.13%
2021/06/02	17	17.77	8	17.80	17.95	9	3,882	0.23%
2021/06/01	55.2	18.03	136	17.44	18.35	-80.9	3,838	-2.11%	大賣/
2021/05/28	0.1	16.00	6	16.14	16.10	-5.9	3,192	-0.19%
2021/05/27	4	15.86	2	15.90	16.00	2	3,191	0.06%
2021/05/26	25	16.04	1	16.10	16.05	24	3,196	0.75%
2021/05/25	15	15.98	29	16.37	16.50	-14	3,188	-0.44%
2021/05/24	14	15.36	0	0.00	15.50	14	3,156	0.44%
2021/05/20	1	15.00	0	0.00	14.95	1	3,164	0.03%
2021/05/19	1.1	15.22	1	15.30	15.25	0.1	3,163	0.00%
2021/05/18	1	14.60	2.1	14.37	15.10	-1	3,162	-0.03%
2021/05/17	5.1	14.51	6	13.97	13.90	-0.9	3,158	-0.03%
2021/05/14	0.1	15.70	8.1	15.69	15.10	-8	3,140	-0.25%
2021/05/13	19	14.77	11.1	14.68	15.35	7.9	3,130	0.25%
2021/05/12	14.1	15.58	12	15.96	15.35	2.1	3,115	0.07%
2021/05/11	7.2	17.14	5	17.06	16.75	2.2	3,075	0.07%
2021/05/10	1.1	17.25	5	17.70	17.30	-3.9	3,042	-0.13%
2021/05/07	2	17.27	2	17.55	17.70	0	3,036	0.00%
2021/05/06	1.2	17.04	7	17.32	17.10	-5.8	3,030	-0.19%
2021/05/05	0	0.00	1.1	17.41	17.20	-1.1	3,023	-0.04%
2021/05/04	13	17.23	8.1	17.31	17.20	4.9	3,017	0.16%
2021/05/03	23.1	18.32	11.2	18.06	17.70	11.9	2,986	0.40%
2021/04/29	11.6	19.35	10	19.30	19.10	1.6	2,954	0.06%
2021/04/28	14.2	19.61	15.1	19.56	19.45	-0.9	3,014	-0.03%
2021/04/27	117	19.95	110.6	19.76	20.10	6.4	2,983	0.22%	大買/大賣/
2021/04/26	8.4	18.72	107	18.70	18.70	-98.6	2,783	-3.54%	大賣/
2021/04/23	6	18.93	9	18.97	18.80	-3	2,758	-0.11%
2021/04/22	87.3	19.44	33	19.44	18.70	54.3	2,746	1.98%
2021/04/21	88.3	20.12	41.1	19.98	19.85	47.3	2,648	1.78%
2021/04/20	175.1	20.19	150.5	20.02	20.35	24.6	2,524	0.97%	大買/大賣/
2021/04/19	8.2	18.52	27	18.57	18.50	-18.8	2,241	-0.84%
2021/04/16	14	18.45	17	18.44	18.35	-3	2,274	-0.13%
2021/04/15	12	18.72	30	18.51	18.35	-18	2,318	-0.78%
2021/04/14	72.5	18.53	53.2	18.12	18.00	19.3	2,331	0.83%
2021/04/13	51.1	18.89	27.3	18.93	18.55	23.8	2,346	1.01%
2021/04/12	95	19.86	85.7	19.81	19.65	9.3	2,301	0.40%
2021/04/09	186.9	19.16	162.1	19.12	19.20	24.8	2,161	1.15%	大買/大賣/
2021/04/08	370.8	17.92	301.6	17.97	18.05	69.3	1,897	3.65%	大買/大賣/
2021/04/07	21.5	16.29	57.1	16.37	16.80	-35.6	1,523	-2.34%
2021/04/06	0	0.00	13	15.78	15.75	-13	1,463	-0.89%
2021/04/01	14	15.77	3	15.65	15.75	11	1,543	0.71%
2021/03/31	6	15.88	10	15.88	15.80	-4	1,555	-0.26%
2021/03/30	3	15.80	0	0.00	15.85	3	1,552	0.19%
2021/03/29	2	15.88	2	16.00	15.85	0	1,550	0.00%
2021/03/26	15.2	15.63	16.6	15.74	16.20	-1.4	1,561	-0.09%
2021/03/25	14.6	15.78	2	15.75	15.60	12.6	1,544	0.82%
2021/03/24	7.1	15.99	5.2	15.91	15.85	1.9	1,533	0.13%
2021/03/23	40.3	16.75	14.5	16.82	16.05	25.8	1,519	1.70%
2021/03/22	38	16.44	32.5	16.36	16.65	5.5	1,436	0.39%
2021/03/19	15	16.27	6.1	16.16	16.40	8.9	1,409	0.63%
2021/03/18	29.5	16.12	29	16.04	16.15	0.4	1,400	0.03%
2021/03/17	7	15.39	2	15.38	15.35	5	1,323	0.38%
2021/03/16	2	15.10	1	15.10	15.25	1	1,317	0.08%
2021/03/15	0	15.40	0	15.70	15.05	0	1,337	0.00%
2021/03/12	1	15.05	0.2	15.01	15.05	0.8	1,428	0.05%
2021/03/11	0.1	14.90	8.3	15.06	15.05	-8.2	1,447	-0.57%
2021/03/10	0	15.35	3	14.85	14.85	-3	1,446	-0.21%
2021/03/09	3	14.67	0	0.00	14.65	3	1,455	0.21%
2021/03/08	4	14.75	2	14.85	14.70	2	1,456	0.14%
2021/03/05	4	14.80	1	14.95	14.80	3	1,454	0.21%
2021/03/04	4	15.03	0	15.18	14.90	4	1,455	0.27%
2021/03/03	3	14.98	2	15.13	15.15	1	1,451	0.07%
2021/03/02	4	15.31	2	15.15	15.05	2	1,452	0.14%
2021/02/26	0	0.00	14	15.39	15.40	-14	1,532	-0.91%
2021/02/25	1	15.25	1	15.25	15.25	0	1,543	0.00%
2021/02/24	0	15.50	4	15.30	15.20	-4	1,539	-0.26%
2021/02/23	2	15.13	1	15.20	15.20	1	1,537	0.07%
2021/02/22	2	15.15	0.1	15.25	15.20	1.9	1,531	0.12%
2021/02/19	6	15.05	2	15.15	15.15	4	1,522	0.26%
2021/02/18	17	14.99	0	0.00	15.10	17	1,519	1.12%
2021/02/17	0.4	14.70	0	15.00	14.95	0.4	1,511	0.02%
2021/02/05	1	14.60	10	14.75	14.65	-9	1,506	-0.60%
2021/02/04	0	14.90	1	14.80	14.85	-1	1,501	-0.07%
2021/02/03	3	14.92	2	14.90	14.85	1	1,500	0.07%
2021/02/02	0	0.00	1	14.95	14.90	-1	1,498	-0.07%
2021/02/01	2	14.58	2	14.70	14.75	0	1,492	0.00%
2021/01/28	1	15.15	3	15.13	15.05	-2	1,484	-0.13%
2021/01/27	1	15.30	6	15.40	15.30	-5	1,476	-0.34%
2021/01/26	0	0.00	13	15.23	15.50	-13	1,469	-0.88%
2021/01/25	0	0.00	2	15.57	15.55	-2	1,463	-0.14%
2021/01/22	22	15.63	24	15.72	15.70	-2	1,453	-0.14%
2021/01/21	53	15.81	51	15.76	15.40	2	1,430	0.14%
2021/01/20	10.1	15.02	11	15.05	14.80	-0.9	1,334	-0.07%
2021/01/19	1	15.70	10	15.80	15.60	-9	1,309	-0.69%
2021/01/18	15	15.65	3	15.30	15.65	12	1,301	0.92%
2021/01/15	2.1	15.90	10	16.20	15.70	-7.9	1,293	-0.61%
2021/01/14	7	16.29	2	16.45	16.40	5	1,267	0.39%
2021/01/13	19	16.31	13	16.50	16.45	6	1,245	0.48%
2021/01/12	30.3	16.86	45	16.95	16.55	-14.7	1,218	-1.21%
2021/01/11	33.9	16.65	14	16.68	16.65	19.9	1,106	1.80%
2021/01/08	33	16.08	14	16.25	16.25	19	1,046	1.82%
2021/01/07	39	16.30	46	16.01	16.35	-7	987	-0.71%
2021/01/06	129	16.01	88	15.82	15.30	41	879	4.66%	大買/
2021/01/05	17	15.82	2	15.93	15.55	15	785	1.91%
2021/01/04	20	15.53	1	15.55	15.60	19	742	2.56%
2020/12/31	5	15.25	0	0.00	15.10	5	713	0.70%
2020/12/30	0	0.00	1	15.25	15.20	-1	704	-0.14%
2020/12/29	4	15.26	1.2	15.39	15.20	2.8	696	0.40%
2020/12/28	10.2	15.70	15	15.49	15.55	-4.8	679	-0.71%
2020/12/25	14	14.90	1	15.15	15.15	13	591	2.20%
2020/12/24	0	0.00	1	14.80	14.80	-1	569	-0.18%
2020/12/23	0	14.70	0	0.00	14.75	0	566	0.00%
2020/12/22	2	14.85	35	14.89	14.65	-33	562	-5.87%
2020/12/21	35	14.91	2	14.93	14.80	33	537	6.13%
2020/12/18	0	15.00	2	14.75	14.75	-2	533	-0.37%
2020/12/17	0	14.85	1	14.90	14.80	-1	527	-0.19%
2020/12/15	1	14.85	6	14.88	14.75	-5	540	-0.93%
2020/12/14	1	15.00	10	14.70	14.85	-9	528	-1.70%
2020/12/11	8	14.48	4	14.50	14.45	4	507	0.79%
2020/12/10	1	14.80	4	14.75	14.70	-3	500	-0.60%
2020/12/09	1	15.10	8	14.96	15.00	-7	492	-1.42%
2020/12/08	28	15.10	45	14.76	15.25	-17	473	-3.59%
2020/12/07	21	14.05	4	14.23	14.40	17	380	4.47%
2020/12/03	2	14.10	3	14.10	14.00	-1	357	-0.28%
2020/12/02	0	0.00	1	14.00	13.95	-1	351	-0.28%
2020/12/01	0	0.00	1	13.85	13.90	-1	366	-0.27%
2020/11/30	0	14.03	0	0.00	14.00	0	366	0.00%
2020/11/27	0	0.00	1	14.10	14.10	-1	361	-0.28%
2020/11/26	1	14.00	2	13.95	14.00	-1	359	-0.28%
2020/11/25	40	14.21	11	14.08	14.05	29	354	8.18%
2020/11/24	3	13.67	2	13.52	14.00	1	264	0.38%
2020/11/23	0	14.50	0	0.00	13.25	0	247	0.00%
2020/11/20	2	13.20	0	0.00	13.20	2	247	0.81%
2020/11/19	0	13.78	0	0.00	13.30	0	244	0.00%
2020/11/18	0	14.45	0	0.00	13.20	0	244	0.00%
2020/11/16	0	13.10	0	0.00	13.20	0	250	0.00%
2020/11/12	0	13.20	0	0.00	13.25	0	255	0.00%
2020/11/09	0	13.20	0	0.00	13.15	0	281	0.00%
2020/10/27	0	13.55	0	0.00	13.45	0	306	0.00%
2020/10/22	0	13.55	0	0.00	13.45	0	313	0.00%
2020/10/21	0	0.00	1	13.45	13.40	-1	319	-0.31%
2020/10/20	0	13.55	0	0.00	13.45	0	356	0.00%
2020/10/16	8	13.96	0	0.00	13.70	8	382	2.09%
2020/10/12	3	13.20	0	0.00	13.20	3	380	0.79%
2020/10/06	0	0.00	1	13.50	13.50	-1	386	-0.26%
2020/09/24	0	13.45	0	0.00	13.45	0	555	0.00%
2020/09/18	4	13.88	2	14.05	13.90	2	589	0.34%
2020/09/07	0	0.00	1	14.25	13.95	-1	593	-0.17%
2020/09/04	0	0.00	3	14.05	14.30	-3	599	-0.50%
2020/08/26	3	13.60	23	13.62	13.45	-20	714	-2.80%
2020/08/25	0	0.00	70	13.55	13.60	-70	715	-9.79%
2020/08/24	4	13.48	0	0.00	13.45	4	716	0.56%
2020/08/21	1	13.60	3	13.65	13.65	-2	718	-0.28%
2020/08/18	1	14.10	0	0.00	14.05	1	714	0.14%
2020/08/13	2	14.15	6	14.20	14.15	-4	692	-0.58%
2020/08/11	0	0.00	3	14.20	14.15	-3	691	-0.43%
2020/08/07	0	0.00	1	14.90	14.70	-1	692	-0.14%
2020/07/28	0	0.00	2	14.40	14.10	-2	716	-0.28%
2020/07/27	0	0.00	5	14.80	14.60	-5	718	-0.70%
2020/07/24	5	15.30	4	14.95	14.90	1	727	0.14%
2020/07/22	3	14.75	11	14.75	14.85	-8	764	-1.05%
2020/07/21	2	14.50	9	14.51	14.45	-7	760	-0.92%
2020/07/20	0	0.00	1	14.35	14.45	-1	758	-0.13%
2020/07/16	2	14.65	1	14.90	14.70	1	761	0.13%
2020/07/08	2	15.15	0	0.00	15.15	2	767	0.26%
2020/07/07	6	15.40	2	15.45	15.15	4	765	0.52%
2020/07/06	2	16.40	8	16.39	16.35	-6	768	-0.78%
2020/07/03	32	16.53	21	16.55	16.35	11	763	1.44%
2020/07/02	10	15.70	7	15.71	15.90	3	689	0.43%
2020/07/01	1	15.55	0	0.00	15.50	1	666	0.15%
2020/06/19	0	0.00	1	15.40	15.45	-1	683	-0.15%
2020/06/12	0	0.00	1	14.50	14.65	-1	724	-0.14%
2020/06/11	1	14.95	0	0.00	14.90	1	738	0.14%
2020/06/10	6	15.20	0	0.00	15.20	6	734	0.82%
2020/06/09	10	15.35	1	15.30	15.35	9	750	1.20%
2020/06/08	0	0.00	2	15.58	15.35	-2	764	-0.26%
2020/06/05	22	15.60	22	15.60	15.65	0	787	0.00%
2020/06/04	0	0.00	1	14.70	15.15	-1	724	-0.14%
2020/06/03	0	0.00	1	14.60	14.70	-1	709	-0.14%
2020/05/29	1	14.10	1	14.20	14.10	0	704	0.00%
2020/05/28	1	14.40	1	14.40	14.25	0	732	0.00%
2020/05/22	1	14.30	0	0.00	14.15	1	763	0.13%
2020/05/18	1	14.00	0	0.00	13.95	1	766	0.13%
2020/05/15	1	14.10	0	0.00	14.05	1	769	0.13%
2020/05/12	4	14.35	0	0.00	14.35	4	763	0.52%
2020/05/06	1	14.55	20	14.54	14.50	-19	783	-2.43%
2020/04/30	4	14.86	0	0.00	14.85	4	790	0.51%
2020/04/29	17	14.75	0	0.00	14.80	17	791	2.15%
2020/04/28	10	15.08	2	14.50	14.95	8	785	1.02%
2020/04/21	0	0.00	1	13.50	13.50	-1	711	-0.14%
2020/04/20	1	13.85	0	0.00	13.85	1	711	0.14%
2020/04/17	0	0.00	2	14.10	14.00	-2	710	-0.28%
2020/04/16	0	0.00	3	13.85	14.15	-3	703	-0.43%
2020/04/15	2	13.90	1	13.90	13.85	1	700	0.14%
2020/04/14	1	13.65	0	0.00	13.70	1	699	0.14%
2020/04/08	0	0.00	1	13.70	13.80	-1	742	-0.13%
2020/04/07	8	12.50	0	0.00	12.55	8	800	1.00%
2020/03/26	0	0.00	1	12.15	12.25	-1	817	-0.12%
2020/03/25	3	12.18	0	0.00	12.15	3	816	0.37%
2020/03/24	0	0.00	3	11.48	11.70	-3	808	-0.37%
2020/03/23	6	11.08	0	0.00	11.05	6	800	0.75%
2020/03/18	0	11.80	0	0.00	11.70	0	785	0.00%
2020/03/17	1	12.10	10	12.10	11.85	-9	805	-1.12%
2020/03/11	17	15.42	6	15.52	15.30	11	948	1.16%
2020/03/10	0	0.00	2	14.30	15.15	-2	944	-0.21%
2020/03/02	0	0.00	3	14.50	15.05	-3	917	-0.33%
2020/02/27	2	15.00	0	0.00	15.00	2	967	0.21%
2020/02/24	3	15.10	0	0.00	15.20	3	967	0.31%
2020/02/12	4	15.80	0	0.00	15.80	4	1,085	0.37%
2020/02/07	1	16.45	1	16.25	16.25	0	1,131	0.00%
2020/02/06	0	0.00	1	16.10	16.40	-1	1,100	-0.09%
2020/02/03	4	15.00	0	0.00	15.25	4	1,087	0.37%
2020/01/31	2	15.95	3	15.78	15.85	-1	1,079	-0.09%
2020/01/30	2	16.30	4	15.88	15.80	-2	1,077	-0.19%
2020/01/17	1	17.05	0	0.00	17.10	1	1,059	0.09%
2020/01/15	4	17.20	15	17.21	17.15	-11	1,062	-1.04%
2020/01/13	15	17.10	0	0.00	17.10	15	1,060	1.41%
2020/01/10	3	17.05	0	0.00	17.00	3	1,066	0.28%
2020/01/07	1	17.15	1	17.10	17.20	0	1,069	0.00%
2020/01/06	2	17.28	0	0.00	17.20	2	1,076	0.19%
2020/01/03	1	17.55	16	17.60	17.60	-15	1,076	-1.39%
2020/01/02	6	17.93	3	17.92	17.90	3	1,075	0.28%
2019/12/31	13	17.77	11	17.94	17.75	2	1,033	0.19%
2019/12/30	15	17.53	0	0.00	17.50	15	946	1.58%
2019/12/27	0	0.00	1	17.35	17.25	-1	929	-0.11%
2019/12/23	1	17.05	0	0.00	17.05	1	979	0.10%
2019/12/20	1	17.00	1	17.00	17.05	0	1,037	0.00%
2019/12/17	0	0.00	1	17.10	17.10	-1	1,074	-0.09%
2019/12/16	1	17.15	8	17.15	17.10	-7	1,079	-0.65%
2019/12/13	0	0.00	1	17.20	17.20	-1	1,073	-0.09%
2019/12/12	10	17.69	6	17.60	17.35	4	1,071	0.37%
2019/12/11	1	17.30	0	0.00	17.40	1	1,053	0.09%
2019/12/09	0	0.00	1	17.70	17.65	-1	1,054	-0.09%
2019/12/06	30	18.01	17	18.10	18.00	13	1,104	1.18%
2019/12/02	0	0.00	1	16.85	16.75	-1	1,021	-0.10%
2019/11/28	0	0.00	2	17.15	17.15	-2	1,053	-0.19%
2019/11/27	1	17.25	1	17.30	17.20	0	1,091	0.00%
2019/11/26	5	17.62	7	17.78	17.40	-2	1,129	-0.18%
2019/11/25	0	0.00	5	17.18	17.40	-5	1,153	-0.43%
2019/11/22	5	16.98	0	0.00	16.95	5	1,152	0.43%
2019/11/21	1	17.00	0	0.00	16.95	1	1,175	0.09%
2019/11/20	1	17.05	0	0.00	17.00	1	1,232	0.08%
2019/11/14	0	0.00	1	16.80	16.80	-1	1,409	-0.07%
2019/11/12	1	16.75	0	0.00	16.85	1	1,470	0.07%
2019/11/11	2	16.80	2	16.95	16.70	0	1,481	0.00%
2019/11/07	5	16.75	3	16.60	16.60	2	1,424	0.14%
2019/10/25	0	0.00	1	16.50	16.60	-1	1,468	-0.07%
2019/10/23	1	16.65	0	0.00	16.60	1	1,481	0.07%
2019/10/22	0	0.00	6	16.60	16.60	-6	1,493	-0.40%
2019/10/18	1	16.60	0	0.00	16.60	1	1,499	0.07%
2019/10/09	0	0.00	10	16.30	16.35	-10	1,572	-0.64%
2019/10/07	3	16.65	0	0.00	16.65	3	1,558	0.19%
2019/10/04	0	0.00	1	16.70	16.65	-1	1,576	-0.06%
2019/10/02	0	0.00	4	16.76	16.85	-4	1,611	-0.25%
2019/10/01	6	16.66	2	16.83	16.70	4	1,615	0.25%
2019/09/27	3	17.25	0	0.00	17.10	3	1,590	0.19%
2019/09/25	5	17.90	0	0.00	17.60	5	1,574	0.32%
2019/09/20	2	17.55	0	0.00	17.55	2	1,497	0.13%
2019/09/16	0	0.00	27	17.45	17.30	-27	1,499	-1.80%
2019/09/11	1	17.60	1	17.55	17.55	0	1,543	0.00%
2019/09/10	105	17.70	6	17.80	17.65	99	1,527	6.48%	大買/
2019/09/09	29	19.06	0	0.00	18.75	29	1,461	1.98%
2019/09/05	1	18.55	0	0.00	18.60	1	1,381	0.07%
2019/09/02	0	0.00	25	18.67	18.65	-25	1,337	-1.87%
2019/08/30	16	18.99	18	18.65	18.55	-2	1,325	-0.15%
2019/08/29	0	0.00	10	18.85	18.80	-10	1,286	-0.78%
2019/08/28	5	18.70	3	18.70	18.75	2	1,239	0.16%
2019/08/26	0	0.00	2	17.85	17.95	-2	1,161	-0.17%
2019/08/22	12	18.68	15	18.57	18.65	-3	1,093	-0.27%
2019/08/21	0	0.00	2	18.40	18.35	-2	1,027	-0.19%
2019/08/20	35	18.14	1	18.10	18.40	34	995	3.42%
2019/08/19	0	0.00	1	17.80	18.00	-1	888	-0.11%
2019/08/16	4	17.64	0	0.00	17.60	4	878	0.46%
2019/08/15	2	17.65	0	0.00	17.65	2	871	0.23%
2019/08/14	0	0.00	10	17.20	17.40	-10	833	-1.20%
2019/08/12	0	0.00	2	17.00	17.10	-2	821	-0.24%
2019/08/07	3	16.85	0	0.00	16.85	3	844	0.36%
2019/08/05	1	16.80	0	0.00	16.80	1	904	0.11%
2019/08/02	7	17.20	62	17.28	17.10	-55	975	-5.64%
2019/08/01	10	17.68	1	17.70	17.60	9	998	0.90%
2019/07/31	0	0.00	2	17.60	17.70	-2	1,015	-0.20%
2019/07/30	12	17.88	0	0.00	17.70	12	1,024	1.17%
2019/07/29	42	17.92	0	0.00	17.80	42	1,042	4.03%
2019/07/12	0	0.00	1	17.30	17.30	-1	1,210	-0.08%
2019/07/08	0	0.00	1	18.20	18.20	-1	1,425	-0.07%
2019/07/03	0	0.00	2	18.15	18.10	-2	1,684	-0.12%
2019/07/01	0	0.00	1	18.10	18.05	-1	2,010	-0.05%
2019/06/28	1	18.05	0	0.00	18.05	1	2,100	0.05%
2019/06/24	1	17.95	2	18.03	18.00	-1	2,523	-0.04%
2019/06/21	2	18.10	0	0.00	17.80	2	2,566	0.08%
2019/06/20	2	18.28	0	0.00	18.25	2	2,579	0.08%
2019/06/11	0	0.00	9	17.35	17.40	-9	3,025	-0.30%
2019/05/30	0	0.00	1	17.05	17.50	-1	3,320	-0.03%
2019/05/27	1	16.85	0	0.00	16.85	1	3,377	0.03%
2019/05/22	0	0.00	50	17.61	17.45	-50	3,603	-1.39%
2019/05/21	0	0.00	52	17.45	17.45	-52	3,679	-1.41%
2019/05/20	0	0.00	2	17.50	17.45	-2	3,678	-0.05%
2019/05/15	0	0.00	1	18.00	18.00	-1	3,773	-0.03%
2019/05/14	4	17.84	2	17.00	18.00	2	3,775	0.05%
2019/05/13	0	0.00	1	17.45	17.40	-1	3,774	-0.03%
2019/05/10	51	17.95	3	17.95	17.95	48	3,750	1.28%
2019/05/09	52	18.95	0	0.00	18.95	52	3,679	1.41%
2019/05/07	0	0.00	2	20.10	19.85	-2	3,636	-0.05%
2019/05/02	3	19.88	44	19.68	20.00	-41	3,554	-1.15%
2019/04/30	3	18.85	2	18.95	19.60	1	3,497	0.03%
2019/04/29	42	18.90	0	0.00	18.90	42	3,492	1.20%
2019/04/26	2	19.50	0	0.00	19.45	2	3,465	0.06%
2019/04/25	2	19.75	1	19.75	19.80	1	3,455	0.03%
2019/04/24	0	0.00	10	19.60	19.70	-10	3,425	-0.29%
2019/04/23	0.1	19.65	0	0.00	19.65	0.1	3,411	0.00%
2019/04/22	2	19.60	1	19.50	19.55	1	3,396	0.03%
2019/04/19	0	19.35	0	0.00	19.35	0	3,378	0.00%
2019/04/18	0.3	19.30	4	19.75	19.30	-3.7	3,383	-0.11%
2019/04/17	9	20.25	9	20.00	19.90	0	3,343	0.00%
2019/04/16	3	19.37	12	19.90	20.15	-9	3,254	-0.28%
2019/04/15	14	19.33	4	19.40	19.20	10	3,188	0.31%
2019/04/12	0.5	19.60	10	19.97	19.60	-9.5	3,122	-0.30%
2019/04/11	11	20.01	18	19.96	19.90	-7	3,078	-0.23%
2019/04/10	9	20.46	5	20.45	20.25	4	2,998	0.13%
2019/04/09	0	0.00	2	21.98	22.15	-2	2,853	-0.07%
2019/04/08	32	22.50	22	22.40	22.45	10	2,791	0.36%
2019/04/03	7	21.44	10	21.49	21.65	-3	2,546	-0.12%
2019/04/02	21	21.22	24	21.58	21.30	-3	2,465	-0.12%
2019/04/01	17	21.24	8	21.17	20.85	9	2,362	0.38%
2019/03/28	1	20.25	0	0.00	20.10	1	2,194	0.05%
2019/03/27	32	21.13	5	21.46	20.75	27	2,160	1.25%
2019/03/26	2	20.50	7	20.25	20.60	-5	1,972	-0.25%
2019/03/25	3	19.75	5	19.82	19.90	-2	1,938	-0.10%
2019/03/22	1	20.25	2	20.30	20.25	-1	1,910	-0.05%
2019/03/21	2	20.25	0	0.00	20.25	2	1,877	0.11%
2019/03/20	2	20.55	4	20.53	20.25	-2	1,863	-0.11%
2019/03/19	20	20.40	12	20.29	20.20	8	1,840	0.43%
2019/03/18	7	20.49	8	20.43	20.35	-1	1,870	-0.05%
2019/03/15	2	19.40	0	0.00	19.65	2	1,744	0.11%
2019/03/14	2	19.85	3	19.90	19.40	-1	1,690	-0.06%
2019/03/13	17	19.74	17	19.78	19.75	0	1,684	0.00%
2019/03/11	3	19.28	0	0.00	19.05	3	1,547	0.19%
2019/03/08	1	18.70	6	18.85	18.75	-5	1,502	-0.33%
2019/03/06	0	0.00	5	18.85	18.85	-5	1,505	-0.33%
2019/03/04	5	19.02	0	0.00	19.05	5	1,519	0.33%
2019/02/27	3	18.95	7	18.60	19.10	-4	1,513	-0.26%
2019/02/26	1	18.85	2	18.70	18.70	-1	1,485	-0.07%
2019/02/22	1	18.85	2	18.80	18.95	-1	1,445	-0.07%
2019/02/21	43	19.34	18	19.09	19.15	25	1,415	1.77%
2019/02/20	2	18.50	0	0.00	18.70	2	1,238	0.16%
2019/02/14	0	0.00	1	18.45	18.35	-1	1,157	-0.09%
2019/02/13	0	0.00	1	17.80	17.95	-1	1,116	-0.09%
2019/02/12	1	17.75	2	17.83	17.85	-1	1,132	-0.09%
2019/02/11	0	0.00	4	17.35	17.45	-4	1,115	-0.36%
2019/01/30	0	0.00	6	17.45	17.30	-6	1,136	-0.53%
2019/01/21	0	0.00	11	17.37	17.50	-11	1,220	-0.90%
2019/01/11	2	17.30	3	17.22	17.20	-1	1,331	-0.08%
2019/01/10	1	17.70	0	0.00	17.30	1	1,345	0.07%
2018/12/13	1	17.90	0	0.00	17.90	1	2,353	0.04%
2018/12/12	2	18.30	0	0.00	18.00	2	2,337	0.09%
2018/12/11	5	18.50	6	17.92	17.80	-1	2,303	-0.04%
2018/12/10	0	0.00	5	17.90	18.40	-5	2,218	-0.23%
2018/12/06	2	18.40	5	18.25	17.45	-3	2,163	-0.14%
2018/12/04	1	18.00	10	17.98	17.80	-9	2,105	-0.43%
2018/12/03	0	0.00	5	17.55	17.50	-5	2,068	-0.24%
2018/11/30	5	17.15	0	0.00	17.15	5	2,045	0.24%
2018/11/28	1	17.40	0	0.00	17.35	1	2,017	0.05%
2018/11/14	2	17.25	2	17.40	17.05	0	2,001	0.00%
2018/11/02	4	16.39	0	0.00	16.35	4	2,729	0.15%
2018/10/24	0	0.00	3	16.80	16.80	-3	2,763	-0.11%
2018/10/19	1	16.60	0	0.00	17.05	1	2,811	0.04%
2018/10/18	0	0.00	2	17.03	17.00	-2	2,801	-0.07%
2018/10/17	0	0.00	1	17.20	17.00	-1	2,794	-0.04%
2018/10/16	1	17.30	22	17.71	17.25	-21	2,755	-0.76%
2018/10/15	41	17.99	45	18.07	18.20	-4	2,713	-0.15%
2018/10/12	20	18.00	1	18.00	18.25	19	2,535	0.75%
2018/10/11	7	16.99	0	0.00	16.60	7	2,355	0.30%
2018/10/05	20	16.60	0	0.00	16.90	20	2,255	0.89%
2018/10/03	1	17.50	2	18.10	17.70	-1	2,258	-0.04%
2018/09/26	1	18.05	0	0.00	17.35	1	2,229	0.04%
2018/09/19	0	0.00	3	17.17	17.05	-3	2,551	-0.12%
2018/09/11	0	0.00	3	17.05	17.05	-3	2,609	-0.11%
2018/09/07	10	16.70	0	0.00	16.75	10	2,671	0.37%
2018/09/03	0	0.00	4	17.85	17.60	-4	2,738	-0.15%
2018/08/28	2	17.28	2	17.43	17.30	0	2,925	0.00%
2018/08/27	0	0.00	2	17.25	17.30	-2	2,922	-0.07%
2018/08/24	1	17.00	2	17.30	17.00	-1	2,924	-0.03%
2018/08/23	2	17.18	0	0.00	17.20	2	2,954	0.07%
2018/08/17	0	0.00	2	17.75	17.40	-2	3,112	-0.06%
2018/08/16	2	17.60	0	0.00	17.40	2	3,107	0.06%
2018/08/15	2	17.80	3	17.57	17.25	-1	3,098	-0.03%
2018/08/13	9	18.50	5	18.64	18.50	4	3,113	0.13%
2018/08/10	26	20.50	23	20.58	20.55	3	3,221	0.09%
2018/08/09	27	20.42	50	20.46	20.40	-23	3,170	-0.73%
2018/08/08	21	19.54	9	19.41	19.45	12	2,779	0.43%
2018/08/07	0	0.00	6	19.50	19.50	-6	2,723	-0.22%
2018/08/03	12	18.73	2	18.70	18.70	10	2,766	0.36%
2018/07/31	3	18.72	2	18.85	19.00	1	2,733	0.04%
2018/07/30	3	18.87	0	0.00	18.80	3	2,726	0.11%
2018/07/27	5	19.10	0	0.00	19.00	5	2,712	0.18%
2018/07/26	2	18.60	0	0.00	18.80	2	2,653	0.08%
2018/07/25	0	0.00	1	18.55	18.50	-1	2,641	-0.04%
2018/07/23	10	18.18	15	18.40	18.20	-5	2,621	-0.19%
2018/07/20	32	18.92	27	19.14	18.55	5	2,601	0.19%
2018/07/19	1	19.40	0	0.00	19.45	1	2,535	0.04%
2018/07/18	2	18.63	0	0.00	18.50	2	2,474	0.08%
2018/07/17	3	19.23	6	18.93	18.65	-3	2,456	-0.12%
2018/07/13	2	18.55	2	18.40	18.40	0	2,334	0.00%
2018/07/12	1	17.95	0	0.00	17.90	1	2,298	0.04%
2018/07/11	2	18.05	2	17.90	17.95	0	2,290	0.00%
2018/07/10	1	18.40	2	18.45	18.30	-1	2,270	-0.04%
2018/07/09	2	18.40	4	18.00	18.10	-2	2,185	-0.09%
2018/07/04	2	17.90	0	0.00	17.70	2	2,136	0.09%
2018/07/03	1	17.85	0	0.00	17.65	1	2,123	0.05%
2018/07/02	0	0.00	10	18.05	17.60	-10	2,094	-0.48%
2018/06/29	25	19.14	12	18.97	18.35	13	2,068	0.63%
2018/06/28	10	18.60	0	0.00	18.60	10	1,818	0.55%
2018/06/25	0	0.00	1	17.30	17.25	-1	1,748	-0.06%
2018/06/22	1	17.70	0	0.00	17.25	1	1,743	0.06%
2018/06/21	2	17.60	0	0.00	17.70	2	1,733	0.12%
2018/06/19	0	0.00	2	17.58	17.25	-2	1,698	-0.12%
2018/06/15	0	0.00	12	17.45	17.20	-12	1,645	-0.73%
2018/06/14	0	0.00	3	18.05	17.70	-3	1,611	-0.19%
2018/06/13	0	0.00	2	17.90	17.85	-2	1,589	-0.13%
2018/06/12	3	17.80	0	0.00	17.85	3	1,566	0.19%
2018/06/11	1	18.00	1	18.30	17.95	0	1,544	0.00%
2018/06/08	7	18.34	7	18.61	18.10	0	1,518	0.00%
2018/06/07	9	18.56	1	17.90	18.50	8	1,467	0.55%
2018/06/05	6	17.10	0	0.00	17.15	6	1,347	0.45%
2018/06/04	0	0.00	1	17.55	17.45	-1	1,332	-0.08%
2018/05/31	1	18.20	2	18.10	17.60	-1	1,312	-0.08%
2018/05/30	1	18.15	0	0.00	18.00	1	1,271	0.08%
2018/05/29	2	17.80	0	0.00	18.00	2	1,195	0.17%
2018/05/25	0	0.00	3	17.00	16.95	-3	1,102	-0.27%
2018/05/24	0	0.00	1	16.85	16.85	-1	1,084	-0.09%
2018/05/23	0	0.00	3	17.25	17.00	-3	1,075	-0.28%
2018/05/22	0	0.00	1	17.10	16.95	-1	1,054	-0.09%
2018/05/21	3	17.48	1	17.70	17.70	2	1,014	0.20%
2018/05/18	7	16.90	18	17.53	18.00	-11	906	-1.21%
2018/05/17	1	16.75	0	0.00	16.70	1	672	0.15%
2018/05/16	0	0.00	1	15.65	15.65	-1	560	-0.18%
2018/05/15	4	15.98	0	0.00	15.65	4	564	0.71%
2018/05/14	0	0.00	10	16.20	16.00	-10	585	-1.71%
2018/05/11	1	15.75	0	0.00	15.60	1	568	0.18%
2018/05/09	2	15.05	0	0.00	15.05	2	541	0.37%
2018/04/27	12	13.34	0	0.00	13.45	12	586	2.05%
2018/03/29	10	14.60	0	0.00	14.95	10	1,107	0.90%
2018/03/23	0	0.00	4	14.70	14.60	-4	1,151	-0.35%
2018/03/20	0	0.00	2	15.15	15.30	-2	1,152	-0.17%
2018/01/26	0	0.00	5	16.90	16.85	-5	1,213	-0.41%
2018/01/25	3	17.07	3	16.95	16.90	0	1,214	0.00%
2018/01/24	1	16.90	0	0.00	17.00	1	1,208	0.08%
2018/01/18	1	17.10	0	0.00	17.00	1	1,144	0.09%
2018/01/16	2	17.20	0	0.00	17.10	2	1,133	0.18%
2018/01/15	0	0.00	1	17.35	17.15	-1	1,130	-0.09%
2018/01/10	1	17.25	0	0.00	17.20	1	1,099	0.09%
2018/01/09	2	17.20	2	17.33	17.45	0	1,042	0.00%
2018/01/08	3	18.42	5	18.07	17.90	-2	997	-0.20%
2018/01/05	1	17.75	1	18.15	18.35	0	860	0.00%
2018/01/04	0	0.00	1	16.40	16.70	-1	714	-0.14%
2018/01/03	0	0.00	2	16.20	16.25	-2	697	-0.29%
2018/01/02	4	16.05	0	0.00	16.10	4	706	0.57%