華紙 (1905)-國泰-桃園券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.25
漲跌
▼0.45
漲幅
-1.98%
成交量
4,532張
產業
上市造紙類股
726人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華紙 (1905)籌碼相關－國泰-桃園券商分點個股進出

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-桃園券商分點個股進出
國泰-桃園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
2024/04/19	12	22.11	27	22.25	22.25	-15	3,281	-0.46%
2024/04/18	12.5	22.25	30	22.40	22.70	-17.5	3,257	-0.54%
2024/04/17	5	22.30	2	22.43	22.35	3	3,226	0.09%
2024/04/16	54.2	22.35	48.1	22.44	22.10	6	3,214	0.19%
2024/04/15	47	23.39	44	23.35	23.00	3	3,171	0.09%
2024/04/12	28	23.08	5	23.44	23.00	23	3,106	0.74%
2024/04/11	23	23.53	13	23.70	23.40	10	3,060	0.33%
2024/04/10	38	23.66	5.4	23.57	23.35	32.6	3,009	1.08%
2024/04/09	18.4	23.23	8	23.11	23.15	10.4	2,954	0.35%
2024/04/08	1	22.85	1	22.90	22.75	0	2,929	0.00%
2024/04/03	3	22.75	11.1	22.78	22.80	-8.1	2,942	-0.28%
2024/04/02	14	22.98	10	23.00	23.00	4	2,959	0.14%
2024/04/01	3	23.35	0.1	23.35	23.50	2.9	2,908	0.10%
2024/03/29	16	23.43	11	23.58	23.20	5	2,916	0.17%
2024/03/28	10	23.36	10	23.40	23.40	0	2,915	0.00%
2024/03/27	12.2	23.92	30.5	23.61	23.80	-18.3	2,975	-0.62%
2024/03/26	13.6	23.38	10	23.28	23.10	3.6	3,014	0.12%
2024/03/25	1	23.30	5	23.23	23.35	-4	3,236	-0.12%
2024/03/22	19	22.93	7	22.89	22.95	12	3,627	0.33%
2024/03/21	1	23.00	17.3	23.04	23.00	-16.3	4,172	-0.39%
2024/03/20	16	22.35	1	22.60	22.75	15	4,232	0.35%
2024/03/19	3.2	22.40	2.2	22.40	22.35	1	4,288	0.02%
2024/03/18	5	22.46	18	22.50	22.45	-13	4,311	-0.30%
2024/03/15	2	22.38	0	0.00	22.30	2	4,343	0.05%
2024/03/14	3	22.58	0	0.00	22.50	3	4,475	0.07%
2024/03/13	3.1	22.55	5.1	22.57	22.70	-2.1	4,490	-0.05%
2024/03/12	1	22.85	19	22.96	22.95	-18	4,519	-0.40%
2024/03/11	5	22.54	2.2	22.59	22.60	2.8	4,506	0.06%
2024/03/08	24	22.25	0	0.00	22.25	24	4,536	0.53%
2024/03/07	17	22.77	6.2	22.91	22.55	10.8	4,527	0.24%
2024/03/06	1	23.20	0	0.00	23.40	1	4,487	0.02%
2024/03/05	27	23.60	2.4	23.59	23.30	24.6	4,492	0.55%
2024/03/04	66.4	24.42	93	24.34	24.00	-26.6	4,384	-0.61%
2024/03/01	2.4	22.85	4.5	23.02	22.75	-2.1	4,145	-0.05%
2024/02/29	2	22.55	2	22.50	22.55	0	4,110	0.00%
2024/02/27	4.1	22.26	5	22.21	22.15	-0.9	4,109	-0.02%
2024/02/26	2.3	22.50	1.5	22.48	22.40	0.7	4,119	0.02%
2024/02/23	8	22.59	5	22.53	22.45	3	4,115	0.07%
2024/02/22	1	23.00	0.1	23.05	22.90	0.9	4,101	0.02%
2024/02/21	0.2	23.03	1	23.00	23.00	-0.8	4,096	-0.02%
2024/02/20	1	23.00	0.1	23.20	23.10	0.9	4,091	0.02%
2024/02/19	8	23.42	1	23.40	23.50	7	4,096	0.17%
2024/02/16	7.6	23.20	17.9	23.13	23.35	-10.3	4,135	-0.25%
2024/02/15	0.2	22.44	1	22.55	22.35	-0.8	4,076	-0.02%
2024/02/05	9	22.06	2	22.00	22.05	7	4,074	0.17%
2024/02/02	4	22.44	4.8	22.52	22.40	-0.8	4,066	-0.02%
2024/01/31	0	0.00	1.5	22.52	22.55	-1.5	4,084	-0.04%
2024/01/30	5	22.43	21	22.45	22.45	-16	4,088	-0.39%
2024/01/29	1	22.45	0.2	22.70	22.75	0.8	4,114	0.02%
2024/01/26	0	0.00	9	22.76	22.60	-9	4,127	-0.22%
2024/01/25	10	22.63	1.2	22.76	22.60	8.8	4,134	0.21%
2024/01/24	2.4	23.26	10	23.27	23.00	-7.7	4,146	-0.18%
2024/01/23	8	23.03	34	22.90	22.95	-26	4,154	-0.63%
2024/01/22	2	22.78	3.1	22.88	22.90	-1.1	4,149	-0.03%
2024/01/19	1	22.40	1.6	22.33	22.40	-0.6	4,148	-0.01%
2024/01/18	2	22.03	0	0.00	22.10	2	4,173	0.05%
2024/01/17	9	22.35	4	22.39	22.25	5	4,189	0.12%
2024/01/16	11	22.86	2	23.23	22.70	9	4,179	0.22%
2024/01/15	8	23.78	4.2	23.78	23.80	3.8	4,137	0.09%
2024/01/12	3	22.92	2	22.95	23.15	1	4,121	0.02%
2024/01/11	1	22.50	0	0.00	22.55	1	4,137	0.02%
2024/01/10	1	22.31	9	22.34	22.30	-8	4,237	-0.19%
2024/01/09	5.4	22.53	12	22.55	22.45	-6.6	4,397	-0.15%
2024/01/08	8	23.34	0	0.00	23.00	8	5,033	0.16%
2024/01/05	4	22.98	10.4	22.90	22.90	-6.4	5,227	-0.12%
2024/01/04	1.4	22.90	2	22.90	22.80	-0.6	5,236	-0.01%
2024/01/03	2.4	23.09	1.4	23.28	22.95	1	5,261	0.02%
2024/01/02	6	23.60	5.7	23.49	23.65	0.4	5,242	0.01%
2023/12/29	0.4	23.64	1.3	23.62	23.55	-0.9	5,232	-0.02%
2023/12/28	19.7	23.83	7	23.67	23.80	12.7	5,247	0.24%
2023/12/27	0	23.80	2.5	23.87	23.75	-2.5	5,260	-0.05%
2023/12/26	0.3	24.00	12	23.98	24.00	-11.8	5,274	-0.22%
2023/12/25	4.3	24.07	9.1	23.99	23.75	-4.9	5,346	-0.09%
2023/12/22	8.3	24.06	10	24.15	24.00	-1.7	5,317	-0.03%
2023/12/21	51.9	24.95	53.1	24.75	24.55	-1.2	5,220	-0.02%
2023/12/20	17.4	24.64	125	24.55	24.60	-107.6	5,073	-2.12%	大賣/鉅額交易
2023/12/19	89.3	24.78	90.1	25.04	25.30	-0.8	4,801	-0.02%
2023/12/18	52.3	25.08	52.6	24.93	24.80	-0.3	4,402	-0.01%
2023/12/15	8.3	23.34	10	23.33	23.45	-1.7	3,857	-0.04%
2023/12/14	5.3	22.96	8.5	23.09	23.05	-3.2	3,807	-0.08%
2023/12/13	1.3	22.52	73.1	22.55	22.45	-71.8	3,751	-1.91%
2023/12/12	7.4	22.81	3	22.75	22.70	4.4	3,767	0.12%
2023/12/11	5.4	23.30	17	23.38	23.25	-11.6	3,740	-0.31%
2023/12/08	2.3	22.64	2	22.83	22.85	0.3	3,636	0.01%
2023/12/07	7.3	23.02	5	22.90	22.70	2.3	3,622	0.06%
2023/12/06	3.3	22.85	1	22.75	22.70	2.3	3,634	0.06%
2023/12/05	17.3	22.91	25	22.87	22.75	-7.8	3,637	-0.21%
2023/12/04	10.4	22.71	43	22.79	22.80	-32.6	3,620	-0.90%
2023/12/01	3.1	22.58	1	22.60	22.65	2.1	3,614	0.06%
2023/11/30	9	22.40	2	22.40	22.35	7	3,622	0.19%
2023/11/29	4.1	22.25	2	22.18	22.10	2.1	3,669	0.06%
2023/11/28	16	22.40	20	22.60	22.35	-4	3,705	-0.11%
2023/11/27	0	0.00	1	22.00	21.70	-1	3,610	-0.03%
2023/11/24	4	21.70	2	21.85	21.70	2	3,659	0.05%
2023/11/23	7.7	22.00	12	21.90	21.85	-4.3	3,788	-0.11%
2023/11/22	1	21.65	2	21.68	21.70	-1	3,832	-0.03%
2023/11/21	5	21.74	10	21.76	21.80	-5	3,909	-0.13%
2023/11/20	1	21.55	0	0.00	21.55	1	4,018	0.02%
2023/11/17	2	21.65	11	21.77	21.65	-9	4,157	-0.22%
2023/11/16	2	21.65	2	21.68	21.80	0	4,250	0.00%
2023/11/15	6	21.48	6	21.30	21.70	0	4,288	0.00%
2023/11/14	6	20.75	0	0.00	20.80	6	4,356	0.14%
2023/11/13	12.3	20.52	12	20.46	20.50	0.3	4,471	0.01%
2023/11/10	4.2	20.58	1	20.50	20.50	3.2	4,645	0.07%
2023/11/09	3.4	20.78	1	20.75	20.75	2.4	4,790	0.05%
2023/11/08	2.2	21.08	2	21.08	21.05	0.2	4,973	0.00%
2023/11/07	1.2	21.34	0	0.00	21.20	1.2	5,202	0.02%
2023/11/06	0	21.30	5	21.34	21.35	-5	5,554	-0.09%
2023/11/03	1.1	21.00	0	21.05	20.95	1	5,737	0.02%
2023/11/02	3.2	20.83	4	20.83	20.80	-0.8	6,056	-0.01%
2023/11/01	6.4	20.66	0	0.00	20.55	6.4	6,924	0.09%
2023/10/31	7.8	21.08	1	21.35	20.80	6.8	7,463	0.09%
2023/10/30	4.6	21.30	5	21.33	21.30	-0.4	8,880	0.00%
2023/10/27	11	21.34	3	21.25	21.20	8	9,501	0.08%
2023/10/26	16.1	21.44	0	0.00	21.20	16.1	10,853	0.15%
2023/10/25	13	22.01	12	21.95	21.75	1	14,017	0.01%
2023/10/24	6	21.31	2	21.40	21.50	4	14,955	0.03%
2023/10/23	10	21.48	2	21.45	21.30	8	15,308	0.05%
2023/10/20	7	21.64	8	21.59	21.75	-1	16,256	-0.01%
2023/10/19	4	22.14	3.1	22.03	22.15	0.9	17,349	0.01%
2023/10/18	28.2	22.76	10	22.96	22.50	18.2	17,659	0.10%
2023/10/17	68.3	22.81	22	22.84	22.95	46.3	17,900	0.26%
2023/10/16	75.1	23.07	57	23.27	23.15	18.1	17,833	0.10%
2023/10/13	61	21.98	10	22.18	21.70	51	17,370	0.29%
2023/10/12	0.1	21.38	5	21.40	21.50	-4.9	17,376	-0.03%
2023/10/11	12	22.14	2	21.80	21.45	10	17,570	0.06%
2023/10/06	6	22.07	1	22.35	22.20	5	17,799	0.03%
2023/10/05	1	22.00	2	22.00	22.00	-1	17,855	-0.01%
2023/10/04	3	21.83	2	21.90	21.90	1	17,995	0.01%
2023/10/03	1	22.39	4	22.66	22.15	-3	18,089	-0.02%
2023/10/02	10	22.31	3	22.38	22.20	7	18,212	0.04%
2023/09/28	16	22.70	1	22.80	22.60	15	18,379	0.08%
2023/09/27	0	0.00	1	22.25	22.30	-1	18,589	-0.01%
2023/09/26	0	0.00	12	22.45	22.05	-12	19,595	-0.06%
2023/09/25	1	22.40	1	22.45	22.40	0	20,660	0.00%
2023/09/22	1	22.25	0	0.00	22.35	1	20,816	0.00%
2023/09/21	12	22.10	31.6	22.06	22.20	-19.6	21,076	-0.09%
2023/09/20	0.1	22.42	2	22.35	22.40	-1.9	21,203	-0.01%
2023/09/19	12.5	22.60	5.8	22.59	22.45	6.7	21,716	0.03%
2023/09/18	7	23.08	28	23.03	23.00	-21	22,657	-0.09%
2023/09/15	4	22.73	3.1	22.65	22.75	0.9	23,595	0.00%
2023/09/14	10	22.95	1	22.95	22.95	9	23,761	0.04%
2023/09/13	8.3	23.14	34.4	22.87	22.85	-26	23,868	-0.11%
2023/09/12	1	22.60	1	22.80	22.55	0	24,168	0.00%
2023/09/11	18.1	22.68	6	22.58	22.55	12.1	24,317	0.05%
2023/09/08	3	22.93	10.1	22.94	22.90	-7.1	24,399	-0.03%
2023/09/07	4.1	23.14	2	23.15	23.10	2.1	24,575	0.01%
2023/09/06	3	23.57	1.5	23.40	23.30	1.5	24,878	0.01%
2023/09/05	11	23.51	10.5	23.36	23.75	0.5	25,026	0.00%
2023/09/04	9.1	23.50	6.5	23.89	23.80	2.6	25,253	0.01%
2023/09/01	27	23.66	2.2	23.61	23.45	24.8	25,501	0.10%
2023/08/31	7.1	23.10	55.1	23.21	23.40	-48	26,508	-0.18%
2023/08/30	35	23.06	32	22.77	23.10	3	27,188	0.01%
2023/08/29	80.1	22.88	13	22.86	22.90	67.1	29,058	0.23%
2023/08/28	8	22.29	7	22.35	22.35	1	29,762	0.00%
2023/08/25	55.6	22.75	7	22.81	22.60	48.6	29,957	0.16%
2023/08/24	14.1	22.88	38.1	22.80	22.85	-24	30,071	-0.08%
2023/08/23	23.1	23.06	17	23.08	23.15	6.1	30,361	0.02%
2023/08/22	21	23.25	16.2	23.42	23.25	4.8	30,488	0.02%
2023/08/21	5	23.79	8	23.76	23.70	-3	30,739	-0.01%
2023/08/18	49.1	24.00	13	24.11	23.75	36.1	31,469	0.11%
2023/08/17	20.1	24.12	19	24.53	24.30	1.1	32,116	0.00%
2023/08/16	21.6	24.22	63	23.96	24.55	-41.4	32,136	-0.13%
2023/08/15	12.5	24.79	11	24.90	25.00	1.5	32,220	0.00%
2023/08/14	17.4	24.24	43.4	24.28	24.25	-25.9	32,408	-0.08%
2023/08/11	21.2	25.48	21	25.78	25.30	0.2	32,424	0.00%
2023/08/10	34	26.44	52.2	26.66	26.05	-18.2	32,473	-0.06%
2023/08/09	19.2	27.72	33.1	27.67	27.60	-13.8	32,296	-0.04%
2023/08/08	39	28.20	51.3	28.18	28.00	-12.3	32,418	-0.04%
2023/08/07	195.5	29.02	167.7	29.10	28.30	27.8	32,543	0.09%	大買/大賣/
2023/08/04	162.5	31.22	160.3	31.12	30.85	2.1	31,941	0.01%	大買/大賣/
2023/08/02	312.5	31.93	238.5	31.82	30.70	74	32,674	0.23%	大買/大賣/
2023/08/01	120.9	31.22	133.1	31.06	31.10	-12.2	31,500	-0.04%	大買/大賣/
2023/07/31	290.7	31.58	327.2	31.63	32.05	-36.4	31,290	-0.12%	大買/大賣/
2023/07/28	617.7	32.00	437.3	31.89	30.75	180.3	30,421	0.59%	大買/大賣/鉅額交易
2023/07/27	85	30.26	254.6	30.61	31.50	-169.6	28,371	-0.60%	大賣/鉅額交易
2023/07/26	74.2	28.98	61	29.19	28.65	13.2	28,224	0.05%
2023/07/25	304.3	29.37	307.1	29.47	28.95	-2.8	28,424	-0.01%	大買/大賣/
2023/07/24	154.4	29.56	143.9	29.69	29.85	10.6	28,224	0.04%	大買/大賣/
2023/07/21	37.3	28.19	47.9	28.36	27.60	-10.6	28,232	-0.04%
2023/07/20	24.1	28.04	49	27.96	28.15	-24.9	28,843	-0.09%
2023/07/19	9	27.02	8	26.98	26.95	1	29,632	0.00%
2023/07/18	73.3	28.16	67	27.27	27.05	6.3	29,630	0.02%
2023/07/17	25.3	28.31	24.5	28.27	28.30	0.8	29,652	0.00%
2023/07/14	33.6	27.51	25	27.67	27.95	8.6	29,440	0.03%
2023/07/13	65.8	26.86	36	26.93	26.80	29.8	29,244	0.10%
2023/07/12	7	27.49	20.1	27.55	27.45	-13.1	29,078	-0.05%
2023/07/11	48.2	28.00	77.1	27.51	27.45	-28.9	29,185	-0.10%
2023/07/10	15.5	27.87	4	27.88	27.75	11.5	29,032	0.04%
2023/07/07	24.6	27.89	17.4	27.94	28.00	7.2	28,905	0.02%
2023/07/06	42.5	28.35	19.4	28.37	28.25	23.1	28,739	0.08%
2023/07/05	41.5	28.92	19.5	28.99	28.65	22	28,519	0.08%
2023/07/04	157.4	30.00	85.1	30.11	29.25	72.3	28,203	0.26%	大買/
2023/07/03	122.8	28.90	161.3	29.40	29.85	-38.5	27,172	-0.14%	大買/大賣/
2023/06/30	32	28.05	31	27.75	28.15	1	26,081	0.00%
2023/06/29	24	28.09	23.1	28.18	28.30	1	25,913	0.00%
2023/06/28	26	27.37	10.1	27.36	27.15	15.9	25,641	0.06%
2023/06/27	244.1	28.62	274.3	27.81	27.30	-30.2	25,476	-0.12%	大買/大賣/
2023/06/26	276.7	29.44	212.1	29.46	29.20	64.6	24,945	0.26%	大買/大賣/
2023/06/21	174.2	28.87	246.7	28.96	28.85	-72.5	23,948	-0.30%	大買/大賣/
2023/06/20	38	27.79	29	27.64	27.75	9	22,971	0.04%
2023/06/19	10.1	27.87	13.2	27.71	27.65	-3.1	22,752	-0.01%
2023/06/16	46.3	27.83	54.2	27.89	27.80	-7.9	22,625	-0.03%
2023/06/15	6.1	26.99	20.1	26.98	27.35	-14	22,279	-0.06%
2023/06/14	13.1	26.73	9.1	26.77	26.65	4.1	22,113	0.02%
2023/06/13	60.1	26.77	68.5	26.99	27.00	-8.4	21,985	-0.04%
2023/06/12	14.2	26.87	22.1	27.10	27.00	-7.9	21,786	-0.04%
2023/06/09	38.2	27.81	189.2	27.79	27.95	-151	21,449	-0.70%	大賣/鉅額交易
2023/06/08	171.2	27.66	20.3	27.63	27.55	150.9	21,270	0.71%	大買/鉅額交易
2023/06/07	95.1	28.22	76.6	28.09	28.10	18.5	21,015	0.09%
2023/06/06	325.4	28.97	218.2	28.76	28.15	107.3	20,676	0.52%	大買/大賣/鉅額交易
2023/06/05	139	28.86	200.6	28.87	28.95	-61.6	19,606	-0.31%	大買/大賣/
2023/06/02	456.1	28.61	311.6	28.56	28.15	144.5	18,849	0.77%	大買/大賣/鉅額交易
2023/06/01	13.3	27.28	103.5	27.07	28.15	-90.2	16,921	-0.53%	大賣/
2023/05/31	19.3	25.67	35	25.72	25.60	-15.7	16,088	-0.10%
2023/05/30	34.1	25.39	21	25.24	25.10	13.1	15,821	0.08%
2023/05/29	31.1	25.55	144	25.70	25.65	-113	15,656	-0.72%	大賣/鉅額交易
2023/05/26	49	24.54	35.4	24.64	24.40	13.6	15,262	0.09%
2023/05/25	28.1	25.70	14	25.49	25.40	14.1	14,999	0.09%
2023/05/24	133.5	25.78	121	25.90	26.10	12.5	14,644	0.09%	大買/大賣/
2023/05/23	217.6	25.45	229	25.46	25.35	-11.4	13,846	-0.08%	大買/大賣/
2023/05/22	21.2	23.90	23	24.05	24.20	-1.8	13,056	-0.01%
2023/05/19	29.3	24.43	16	24.54	24.05	13.3	12,903	0.10%
2023/05/18	46.1	24.76	42.2	24.75	25.00	3.9	12,625	0.03%
2023/05/17	24	24.31	67.3	24.39	24.25	-43.3	12,278	-0.35%
2023/05/16	33.1	24.14	22.1	24.21	24.05	11.1	12,057	0.09%
2023/05/15	22	23.90	7	23.99	24.10	15	11,766	0.13%
2023/05/12	130	24.01	97	23.96	24.05	33	11,580	0.28%	大買/
2023/05/11	130	24.01	97	23.96	23.60	33	11,239	0.29%	大買/
2023/05/10	149	25.20	93	25.29	25.45	56	10,772	0.52%	大買/
2023/05/09	198.4	26.38	261.4	26.29	25.80	-62.9	10,490	-0.60%	大買/大賣/
2023/05/08	22.2	24.99	42.1	25.12	25.25	-19.9	9,189	-0.22%
2023/05/05	90.6	25.41	55.2	25.36	25.15	35.4	8,912	0.40%
2023/05/04	77.4	25.96	126.3	26.04	26.00	-48.9	8,499	-0.58%	大賣/
2023/05/03	378.4	26.14	254.7	26.16	25.55	123.7	8,004	1.54%	大買/大賣/鉅額交易
2023/05/02	45.7	25.36	91.2	25.42	25.75	-45.5	6,859	-0.66%
2023/04/28	105.2	24.71	138.1	24.66	24.50	-32.8	6,040	-0.54%	大買/大賣/
2023/04/27	185.6	24.96	171.6	24.74	24.20	14	5,458	0.26%	大買/大賣/
2023/04/26	125.7	24.64	130.7	24.68	24.95	-4.9	4,676	-0.11%	大買/大賣/
2023/04/25	186.9	24.16	171.2	24.08	23.25	15.7	3,517	0.45%	大買/大賣/
2023/04/24	143.2	22.57	83.5	22.87	23.10	59.7	2,537	2.35%	大買/
2023/04/21	3	21.00	3.5	21.00	21.00	-0.5	1,394	-0.03%
2023/04/20	6	19.10	18.1	19.10	19.10	-12.1	1,292	-0.93%
2023/04/19	3.3	17.46	5	17.55	17.40	-1.7	1,064	-0.16%
2023/04/18	3.5	17.57	1	17.50	17.65	2.5	1,040	0.24%
2023/04/17	10.3	18.07	11	18.00	17.85	-0.7	1,023	-0.07%
2023/04/14	11	17.84	12.3	17.67	17.75	-1.3	930	-0.14%
2023/04/13	0.3	16.60	0	0.00	16.45	0.3	735	0.04%
2023/04/12	0	0.00	2	16.60	16.60	-2	739	-0.27%
2023/04/11	2	16.40	7	16.41	16.45	-5	733	-0.68%
2023/04/10	3	16.22	0	0.00	16.25	3	728	0.41%
2023/04/07	2.3	16.26	0	0.00	16.30	2.3	730	0.32%
2023/04/06	2	16.18	0	0.00	16.20	2	727	0.28%
2023/03/31	0	16.40	0	0.00	16.15	0	731	0.00%
2023/03/30	7.7	16.13	0	0.00	16.10	7.7	736	1.04%
2023/03/29	0.1	16.25	0	0.00	16.15	0.1	734	0.01%
2023/03/28	3.1	16.24	0	0.00	16.20	3.1	734	0.43%
2023/03/27	0	0.00	1	16.50	16.35	-1	736	-0.14%
2023/03/23	0	16.45	0.1	16.70	16.40	-0.1	735	-0.01%
2023/03/22	0.1	16.40	0	0.00	16.35	0.1	734	0.01%
2023/03/20	1	16.15	0	0.00	16.10	1	727	0.14%
2023/03/17	0	0.00	1	16.15	16.15	-1	732	-0.14%
2023/03/16	11.5	16.02	0	0.00	16.00	11.5	733	1.56%
2023/03/15	2.2	16.53	1	16.45	16.40	1.2	724	0.17%
2023/03/14	1	16.55	1	16.59	16.55	0	728	0.00%
2023/03/13	1	16.45	1	16.65	16.70	0	734	0.00%
2023/03/10	1.2	16.79	1.1	16.81	16.75	0.1	727	0.02%
2023/03/09	1	17.20	0	0.00	17.20	1	723	0.14%
2023/03/08	1	17.20	1	17.30	17.20	0	731	0.00%
2023/03/07	1	17.45	0	17.50	17.30	1	741	0.13%
2023/03/06	0	0.00	2	17.50	17.45	-2	739	-0.27%
2023/03/03	0	0.00	1	17.55	17.45	-1	733	-0.14%
2023/03/02	0	0.00	2	17.15	17.35	-2	723	-0.28%
2023/03/01	5	17.62	8.3	17.44	17.35	-3.3	720	-0.46%
2023/02/24	2.3	17.24	0	0.00	17.45	2.3	683	0.33%
2023/02/23	4.1	17.05	0	0.00	17.10	4.1	656	0.62%
2023/02/22	0.1	16.95	5	16.75	16.85	-4.9	646	-0.76%
2023/02/21	1.3	16.92	0	0.00	16.95	1.3	649	0.20%
2023/02/20	1	16.85	2	16.92	16.95	-1	679	-0.15%
2023/02/17	1	16.75	1	16.81	16.80	0	750	0.00%
2023/02/15	0.2	16.85	0	0.00	16.80	0.2	783	0.03%
2023/02/14	0	0.00	0.1	16.95	16.90	-0.1	784	-0.01%
2023/02/13	2	16.80	1	16.85	16.85	1	790	0.13%
2023/02/10	1	16.90	2	16.85	16.90	-1	790	-0.13%
2023/02/09	0	0.00	1	17.15	17.15	-1	793	-0.13%
2023/02/08	1	17.20	1	17.25	17.25	0	792	0.00%
2023/02/03	0.1	17.20	1	17.20	17.25	-0.9	780	-0.12%
2023/02/02	3	16.98	1	17.10	17.10	2	770	0.26%
2023/02/01	0	0.00	1	17.05	17.05	-1	768	-0.13%
2023/01/31	1	16.90	6	16.85	16.85	-5	774	-0.65%
2023/01/17	3	16.40	0	0.00	16.45	3	763	0.39%
2023/01/16	1.1	16.45	1.2	16.56	16.35	-0.1	764	-0.01%
2023/01/11	0.1	16.80	5	16.75	16.60	-4.9	784	-0.63%
2023/01/10	0.1	16.65	4.3	16.64	16.60	-4.3	788	-0.54%
2023/01/09	1	16.65	1	16.60	16.60	0	790	0.00%
2023/01/06	1.2	16.52	1	16.60	16.50	0.2	820	0.02%
2023/01/05	2	16.63	0	0.00	16.50	2	831	0.24%
2023/01/04	1.2	16.46	0	0.00	16.55	1.2	824	0.15%
2023/01/03	0	16.10	0	0.00	16.05	0	816	0.00%
2022/12/30	3	16.20	0	0.00	16.15	3	815	0.37%
2022/12/28	0	0.00	11	16.35	16.20	-11	811	-1.35%
2022/12/23	0.5	16.30	0	0.00	16.25	0.5	824	0.06%
2022/12/22	1	16.55	0	0.00	16.55	1	826	0.12%
2022/12/20	0.1	16.55	0	0.00	16.20	0.1	840	0.01%
2022/12/16	5.1	16.75	0	0.00	16.65	5.1	850	0.60%
2022/12/15	0.3	16.91	0.2	16.85	16.85	0.1	851	0.01%
2022/12/14	20	16.90	15	16.68	16.75	5	854	0.59%
2022/12/13	0.2	16.75	0	0.00	16.75	0.2	853	0.03%
2022/12/12	1.2	16.57	0	0.00	16.55	1.2	861	0.13%
2022/12/09	2.3	16.93	0	0.00	16.80	2.3	905	0.25%
2022/12/05	0.1	17.70	0	0.00	17.70	0.1	877	0.01%
2022/12/02	0.1	17.90	0	0.00	17.75	0.1	871	0.01%
2022/12/01	1	17.75	1	17.80	17.80	0	877	0.00%
2022/11/29	0	0.00	1	17.55	17.55	-1	853	-0.12%
2022/11/24	1	17.30	1	17.50	17.30	0	857	0.00%
2022/11/23	0	0.00	1	17.20	17.25	-1	854	-0.12%
2022/11/22	0	17.20	2	17.10	17.15	-2	858	-0.23%
2022/11/17	1	17.65	6	17.66	17.60	-5	866	-0.58%
2022/11/16	0	0.00	1	17.65	17.65	-1	888	-0.11%
2022/11/15	20	17.81	9	17.69	17.60	11	956	1.15%
2022/11/14	5	17.73	6	17.71	17.65	-1	887	-0.11%
2022/11/11	1	17.25	2.2	17.25	17.20	-1.2	869	-0.14%
2022/11/10	1.1	17.05	1	17.10	17.20	0.1	876	0.01%
2022/11/09	2.2	17.15	4	17.14	17.10	-1.8	925	-0.20%
2022/11/08	6	17.09	5	17.00	17.00	1	932	0.11%
2022/11/07	1	17.05	0	0.00	17.10	1	939	0.11%
2022/11/03	1	16.65	1	16.80	16.80	0	942	0.00%
2022/11/02	2	16.80	2	16.65	16.70	0	950	0.00%
2022/11/01	3	16.73	3	16.80	16.75	0	951	0.00%
2022/10/28	0.2	16.70	0	0.00	16.70	0.2	964	0.02%
2022/10/27	6	16.65	7	16.70	16.80	-1	957	-0.10%
2022/10/26	0.1	16.25	0	0.00	16.25	0.1	943	0.01%
2022/10/24	0.1	16.35	0	0.00	16.25	0.1	946	0.01%
2022/10/21	1	16.45	0	0.00	16.20	1	947	0.11%
2022/10/20	1	15.90	1	16.15	16.70	0	949	0.00%
2022/10/19	0.1	16.50	0	0.00	16.20	0.1	931	0.01%
2022/10/18	1	16.30	3	16.42	16.40	-2	935	-0.21%
2022/10/14	2	16.28	0	0.00	16.35	2	936	0.21%
2022/10/13	0.1	15.88	0.5	15.90	15.90	-0.4	914	-0.05%
2022/10/11	0.2	16.45	1	16.25	16.30	-0.8	919	-0.09%
2022/10/07	0	0.00	1	16.65	16.70	-1	921	-0.11%
2022/10/06	1	16.70	0	0.00	16.65	1	929	0.11%
2022/10/05	0	0.00	2	16.55	16.80	-2	955	-0.21%
2022/10/04	0	16.20	0	0.00	16.45	0	974	0.00%
2022/09/30	0	15.70	3	15.60	15.85	-3	973	-0.31%
2022/09/29	0	0.00	1	15.95	15.90	-1	980	-0.10%
2022/09/28	0.2	15.96	3	15.72	15.55	-2.8	991	-0.29%
2022/09/27	0	16.00	0.3	16.20	16.15	-0.3	1,002	-0.03%
2022/09/26	3.7	16.05	0	0.00	15.95	3.7	1,016	0.37%
2022/09/23	0.1	17.00	2	16.80	16.80	-1.9	1,033	-0.18%
2022/09/21	0.1	17.33	2.2	17.35	17.10	-2.1	1,046	-0.20%
2022/09/20	2	17.53	1	17.65	17.35	1	1,056	0.09%
2022/09/19	0.1	17.40	0	0.00	17.25	0.1	1,080	0.01%
2022/09/16	0	0.00	1	17.80	17.70	-1	1,085	-0.09%
2022/09/15	1	17.60	0	0.00	17.60	1	1,054	0.09%
2022/09/14	0	17.65	0	0.00	17.60	0	1,063	0.00%
2022/09/13	0.3	17.80	0	0.00	17.80	0.3	1,083	0.03%
2022/09/12	0.1	17.80	1	17.75	17.80	-0.9	1,109	-0.08%
2022/09/02	0.1	18.00	0	0.00	17.80	0.1	1,239	0.01%
2022/09/01	1	18.00	2	17.95	17.90	-1	1,241	-0.08%
2022/08/31	0	17.95	3	18.37	18.35	-3	1,235	-0.24%
2022/08/26	0	0.00	0.5	18.32	18.30	-0.5	1,266	-0.04%
2022/08/25	0.3	18.15	2	18.20	18.15	-1.7	1,261	-0.13%
2022/08/24	1	18.15	3	18.15	18.15	-2	1,263	-0.16%
2022/08/23	1	18.15	1	18.15	18.15	0	1,257	0.00%
2022/08/22	5.9	18.53	5	18.60	18.65	0.9	1,250	0.07%
2022/08/17	3	17.53	3	17.80	17.50	0	1,190	0.00%
2022/08/16	1	18.45	2	18.13	17.80	-1	1,186	-0.08%
2022/08/15	3	17.55	0	0.00	17.55	3	1,143	0.26%
2022/08/12	0	0.00	1	17.35	17.40	-1	1,141	-0.09%
2022/08/10	0	0.00	1	16.95	16.90	-1	1,168	-0.09%
2022/08/09	0.2	17.00	0	0.00	16.90	0.2	1,193	0.02%
2022/08/08	0.4	16.50	3	16.55	16.70	-2.6	1,210	-0.21%
2022/08/05	0	0.00	5	16.60	16.60	-5	1,229	-0.41%
2022/08/04	1.6	16.01	0	0.00	16.10	1.6	1,280	0.12%
2022/08/03	5.5	16.44	3	16.50	16.40	2.5	1,339	0.19%
2022/08/02	0.2	16.82	0	0.00	16.75	0.2	1,580	0.01%
2022/08/01	0	0.00	7	17.05	17.15	-7	1,656	-0.42%
2022/07/28	0	16.95	0	0.00	16.80	0	1,717	0.00%
2022/07/27	0.2	16.90	1	16.95	16.95	-0.9	1,926	-0.04%
2022/07/26	0.1	17.15	0	0.00	17.05	0.1	2,157	0.01%
2022/07/25	0.1	17.05	0	0.00	17.30	0.1	2,167	0.00%
2022/07/21	0.2	16.88	11	16.90	16.90	-10.9	2,207	-0.49%
2022/07/20	4	16.90	0	0.00	16.75	4	2,225	0.18%
2022/07/19	0	0.00	1	16.70	16.70	-1	2,244	-0.04%
2022/07/18	0	16.30	1	16.40	16.40	-1	2,242	-0.04%
2022/07/15	0.1	16.25	2	16.28	16.15	-1.9	2,249	-0.08%
2022/07/14	1.1	16.33	4	16.41	16.45	-2.9	2,253	-0.13%
2022/07/12	3.2	16.12	0	0.00	15.95	3.2	2,247	0.14%
2022/07/11	0.4	17.30	0	0.00	17.10	0.4	2,250	0.02%
2022/07/08	2	17.30	9	17.42	17.30	-7	2,256	-0.31%
2022/07/07	2	17.20	3	17.20	17.25	-1	2,256	-0.04%
2022/07/06	0.1	17.50	1	17.35	17.15	-1	2,259	-0.04%
2022/07/05	2	17.60	6.1	17.67	17.90	-4.1	2,268	-0.18%
2022/07/04	1.2	17.34	3.9	17.21	16.90	-2.7	2,245	-0.12%
2022/07/01	1.6	17.98	6.2	17.23	17.10	-4.6	2,261	-0.20%
2022/06/30	1.4	18.89	2	18.50	18.60	-0.6	2,277	-0.03%
2022/06/29	0.1	19.15	2	19.23	19.15	-1.9	2,273	-0.08%
2022/06/28	1	19.25	1	19.25	19.40	0	2,295	0.00%
2022/06/24	0	0.00	3	19.17	19.05	-3	2,284	-0.13%
2022/06/23	0	0.00	4	18.88	18.90	-4	2,326	-0.17%
2022/06/22	0.3	18.88	0.3	18.65	18.65	0	2,323	0.00%
2022/06/21	0	0.00	7	18.84	19.10	-7	2,327	-0.30%
2022/06/20	0	0.00	2	18.90	18.50	-2	2,324	-0.09%
2022/06/17	1	18.60	2	18.65	18.70	-1	2,311	-0.04%
2022/06/16	3	19.11	2	19.30	18.95	1	2,338	0.04%
2022/06/15	0.4	19.39	0	0.00	19.45	0.4	2,309	0.02%
2022/06/14	0.1	18.45	4	18.50	18.65	-4	2,278	-0.17%
2022/06/13	0.1	18.72	0.1	18.75	18.50	0.1	2,288	0.00%
2022/06/10	0	19.00	1	19.10	19.05	-1	2,291	-0.04%
2022/06/09	1.1	19.10	1	19.05	19.10	0.1	2,294	0.00%
2022/06/08	0	0.00	2	19.20	19.05	-2	2,304	-0.09%
2022/06/07	3	19.00	0	0.00	18.95	3	2,311	0.13%
2022/06/06	1	19.30	5	19.30	19.25	-4	2,328	-0.17%
2022/06/01	0.6	19.10	0	0.00	18.90	0.6	2,406	0.02%
2022/05/31	5	18.90	5	19.00	19.00	0	2,416	0.00%
2022/05/30	0	0.00	6	19.00	19.05	-6	2,430	-0.25%
2022/05/26	10	18.88	6	18.83	18.65	4	2,436	0.16%
2022/05/25	0.2	18.38	6	18.40	18.40	-5.8	2,428	-0.24%
2022/05/24	6.4	18.54	0	0.00	18.45	6.4	2,473	0.26%
2022/05/23	1	18.75	0	0.00	18.75	1	2,474	0.04%
2022/05/20	0.1	18.80	0	0.00	18.85	0.1	2,535	0.01%
2022/05/19	5	18.62	0	0.00	18.75	5	2,630	0.19%
2022/05/18	1	19.05	1	19.15	19.30	0	2,605	0.00%
2022/05/17	3.2	19.07	0	0.00	19.10	3.2	2,612	0.12%
2022/05/16	0	0.00	2	18.90	18.90	-2	2,600	-0.08%
2022/05/13	2	18.95	1	18.85	18.85	1	2,596	0.04%
2022/05/12	4.3	18.96	2.2	19.20	18.55	2.1	2,606	0.08%
2022/05/11	5	19.93	3.3	19.99	19.60	1.7	2,568	0.07%
2022/05/10	15	21.39	23	21.32	20.80	-8	2,525	-0.32%
2022/05/09	11	20.71	10	20.59	21.00	1	2,313	0.04%
2022/05/06	1.1	20.11	2	20.15	20.15	-0.9	2,318	-0.04%
2022/05/05	3.1	20.57	15	20.65	20.65	-11.9	2,348	-0.51%
2022/05/04	48	20.90	55.1	20.87	20.70	-7.1	2,321	-0.31%
2022/05/03	42	20.91	17	20.81	20.95	25	2,140	1.17%
2022/04/29	0.1	19.28	0	0.00	19.15	0.1	1,935	0.01%
2022/04/28	2	19.05	0	0.00	19.10	2	1,956	0.10%
2022/04/27	8.4	18.56	2	18.85	18.75	6.4	1,976	0.32%
2022/04/26	4	19.64	15	19.91	19.50	-11	1,950	-0.56%
2022/04/25	11.2	19.91	11	20.06	19.85	0.2	1,939	0.01%
2022/04/22	4	20.74	0	0.00	20.80	4	1,942	0.21%
2022/04/21	0.1	20.65	0	0.00	20.90	0.1	1,969	0.00%
2022/04/20	1	20.40	0.2	20.50	20.50	0.9	1,980	0.04%
2022/04/19	1	20.35	0	0.00	20.30	1	2,012	0.05%
2022/04/18	3.2	20.23	0	0.00	20.15	3.2	2,038	0.16%
2022/04/15	3.2	20.68	1	20.65	20.65	2.2	2,054	0.11%
2022/04/14	1	21.10	0	0.00	21.10	1	2,078	0.05%
2022/04/13	2	21.16	0	0.00	21.20	2	2,143	0.10%
2022/04/12	7.1	21.02	2	21.05	21.10	5.1	2,209	0.23%
2022/04/11	3	21.33	0.3	21.50	21.30	2.7	2,233	0.12%
2022/04/08	2	21.83	3	21.80	21.85	-1	2,276	-0.04%
2022/04/07	8.1	22.08	2	22.40	21.75	6.1	2,360	0.26%
2022/04/06	1	22.70	5	22.62	22.70	-4	2,526	-0.16%
2022/04/01	2	22.20	0	0.00	22.30	2	2,772	0.07%
2022/03/29	0.1	22.29	2	22.33	22.20	-1.9	4,516	-0.04%
2022/03/28	3.2	22.50	0	0.00	22.45	3.2	4,547	0.07%
2022/03/25	5.2	22.10	0	0.00	22.15	5.2	4,526	0.11%
2022/03/24	0.1	22.30	0	0.00	22.40	0.1	4,546	0.00%
2022/03/23	0	0.00	2	22.43	22.50	-2	4,606	-0.04%
2022/03/22	0	22.30	5	22.25	22.35	-5	4,648	-0.11%
2022/03/21	4	22.45	3	22.75	22.40	1	4,750	0.02%
2022/03/18	5.1	22.10	0	0.00	22.15	5.1	5,258	0.10%
2022/03/17	1	22.00	6	21.88	21.95	-5	5,274	-0.09%
2022/03/16	4.2	21.48	0	0.00	21.40	4.2	5,285	0.08%
2022/03/15	4	21.70	8	21.73	21.70	-4	5,299	-0.08%
2022/03/14	2	22.05	1.1	22.11	22.10	0.9	5,354	0.02%
2022/03/11	7	22.01	0	0.00	22.05	7	5,473	0.13%
2022/03/10	2.1	22.00	15	21.97	22.00	-13	5,499	-0.24%
2022/03/09	4.2	21.20	13	21.20	21.50	-8.8	5,527	-0.16%
2022/03/08	16.2	21.62	4	21.63	21.15	12.2	5,572	0.22%
2022/03/07	0.2	22.33	3	22.33	22.35	-2.8	5,578	-0.05%
2022/03/04	3	22.27	4	22.33	22.30	-1	5,681	-0.02%
2022/03/03	2	22.50	0	0.00	22.50	2	5,792	0.03%
2022/03/02	10	22.34	5	22.42	22.50	5	6,040	0.08%
2022/03/01	13	22.53	1	22.60	22.50	12	6,451	0.19%
2022/02/25	1.1	22.16	0	0.00	22.30	1.1	6,608	0.02%
2022/02/24	16.8	22.40	21.2	22.40	22.20	-4.4	6,643	-0.07%
2022/02/23	4.2	23.07	0	0.00	23.10	4.2	6,610	0.06%
2022/02/22	2.1	22.99	0	0.00	23.20	2.1	6,653	0.03%
2022/02/21	17.3	23.79	32	23.55	23.95	-14.7	6,791	-0.22%
2022/02/18	0	22.95	1	23.00	23.00	-1	6,756	-0.01%
2022/02/17	0	23.20	3	23.07	23.10	-3	6,789	-0.04%
2022/02/16	0	0.00	0.1	23.10	23.15	-0.1	6,829	0.00%
2022/02/15	4.3	22.92	26.2	22.95	22.95	-21.8	6,854	-0.32%
2022/02/14	0	23.35	84	23.03	23.00	-84	6,887	-1.22%
2022/02/11	0	0.00	21.1	23.74	23.75	-21.1	6,932	-0.31%
2022/02/10	1	24.00	3	23.80	23.80	-2	6,973	-0.03%
2022/02/09	2	23.70	20	23.85	23.85	-18	7,049	-0.26%
2022/02/08	5.1	23.79	10.1	23.83	23.75	-4.9	7,063	-0.07%
2022/02/07	2	22.50	9.1	22.85	23.30	-7.1	7,085	-0.10%
2022/01/26	4.3	22.05	10	22.09	22.05	-5.7	7,140	-0.08%
2022/01/25	14.4	22.16	4	22.10	22.05	10.4	7,268	0.14%
2022/01/24	4.3	22.48	2	22.55	22.50	2.3	7,395	0.03%
2022/01/21	10	22.98	8	22.96	22.85	2	7,503	0.03%
2022/01/20	2	23.20	18.1	23.27	23.45	-16.1	7,513	-0.21%
2022/01/19	10	22.93	3	22.90	22.90	7	7,501	0.09%
2022/01/18	1	23.10	0	0.00	23.00	1	7,553	0.01%
2022/01/17	6.1	22.88	8	23.04	23.15	-1.9	7,576	-0.03%
2022/01/14	7.1	22.99	7	23.07	23.00	0.1	7,593	0.00%
2022/01/13	0.2	23.50	2	23.45	23.45	-1.8	7,634	-0.02%
2022/01/12	9	23.21	2	23.25	23.30	7	7,685	0.09%
2022/01/11	10.1	23.57	0	0.00	23.45	10.1	7,696	0.13%
2022/01/10	4	23.69	1.1	23.81	23.70	2.9	7,770	0.04%
2022/01/07	6.2	23.71	16	23.76	23.70	-9.8	7,765	-0.13%
2022/01/06	5	24.14	15	24.01	23.95	-10	7,777	-0.13%
2022/01/05	19	23.89	3	23.83	23.75	16	7,839	0.20%
2022/01/04	7.1	24.09	4	24.14	24.15	3.1	7,827	0.04%
2022/01/03	14	24.32	9	24.37	24.20	5	7,866	0.06%
2021/12/30	15	24.61	16	24.62	24.80	-1	7,864	-0.01%
2021/12/29	58.4	24.98	37	25.21	24.65	21.4	7,867	0.27%
2021/12/28	40	25.29	61	25.28	25.25	-21	7,791	-0.27%
2021/12/27	140	26.52	143.1	26.58	26.20	-3.1	7,658	-0.04%	大買/大賣/
2021/12/24	78.2	25.18	98.7	25.04	25.55	-20.5	6,922	-0.30%
2021/12/23	11	23.90	11.5	24.01	23.85	-0.5	6,472	-0.01%
2021/12/22	4	23.59	8	23.76	23.55	-4	6,745	-0.06%
2021/12/21	0	0.00	2.1	23.53	23.60	-2.1	8,948	-0.02%
2021/12/20	0.2	23.40	0.2	23.40	23.40	0	9,953	0.00%
2021/12/17	10.5	23.54	0	0.00	23.45	10.5	10,388	0.10%
2021/12/16	2.1	23.42	0	0.00	23.40	2.1	10,362	0.02%
2021/12/15	13.1	23.48	12	23.56	23.30	1.1	10,359	0.01%
2021/12/14	61.2	23.96	36	24.22	23.35	25.2	10,290	0.24%
2021/12/13	3.5	22.80	0	0.00	22.70	3.5	9,772	0.04%
2021/12/10	87.1	22.90	1.2	22.91	22.85	85.9	9,784	0.88%
2021/12/09	0.1	23.20	2	23.08	23.00	-1.9	9,818	-0.02%
2021/12/08	16.6	23.30	6.4	23.44	23.25	10.2	9,821	0.10%
2021/12/07	103.2	23.28	194	22.79	23.55	-90.8	9,786	-0.93%	大買/大賣/
2021/12/06	8.3	23.14	14	23.11	23.10	-5.7	9,708	-0.06%
2021/12/03	15.5	23.48	1	23.55	23.40	14.5	9,730	0.15%
2021/12/02	16	23.71	13.1	23.66	23.50	2.9	9,744	0.03%
2021/12/01	14	23.65	11	23.62	23.55	3	9,732	0.03%
2021/11/30	16	23.95	28.3	23.94	24.05	-12.3	9,742	-0.13%
2021/11/29	6.1	23.52	64	23.18	23.65	-58	9,667	-0.60%
2021/11/26	185.1	24.40	53.4	24.26	23.90	131.7	9,596	1.37%	大買/鉅額交易
2021/11/25	88	24.29	62.9	24.41	24.60	25.2	9,397	0.27%
2021/11/24	1.2	23.33	24.1	23.12	23.50	-22.9	9,022	-0.25%
2021/11/23	2	22.35	5	22.89	22.35	-3	8,954	-0.03%
2021/11/22	1.1	22.48	2	22.55	22.55	-0.9	8,993	-0.01%
2021/11/19	7.4	22.64	1	22.75	22.75	6.4	9,089	0.07%
2021/11/18	23	22.86	9	23.00	22.80	14	9,166	0.15%
2021/11/17	3.4	22.24	10	22.17	22.30	-6.6	9,090	-0.07%
2021/11/16	9	22.71	10	22.71	22.60	-1	9,156	-0.01%
2021/11/15	6.3	22.81	4	22.91	22.70	2.3	9,236	0.02%
2021/11/12	8.1	22.93	1	23.20	22.90	7.1	9,348	0.08%
2021/11/11	22.2	23.11	24	22.88	23.05	-1.8	9,402	-0.02%
2021/11/10	6.1	23.31	7	23.11	23.10	-0.9	9,451	-0.01%
2021/11/09	22.8	23.16	2	23.23	23.30	20.8	9,512	0.22%
2021/11/08	10	23.52	14.1	23.46	23.55	-4.1	9,747	-0.04%
2021/11/05	7.1	22.73	11	22.77	23.00	-3.9	9,808	-0.04%
2021/11/04	15.2	22.90	6	23.38	22.70	9.2	9,821	0.09%
2021/11/03	11	23.22	4.5	23.06	23.20	6.5	9,784	0.07%
2021/11/02	11.2	22.74	58.1	22.90	22.70	-46.9	9,766	-0.48%
2021/11/01	43	22.69	3.3	22.57	22.50	39.8	9,674	0.41%
2021/10/29	7.6	22.39	11.2	22.17	22.20	-3.6	9,595	-0.04%
2021/10/28	7.3	21.70	1	21.60	21.60	6.3	9,509	0.07%
2021/10/27	1.1	21.86	0	21.90	21.80	1.1	9,572	0.01%
2021/10/26	1.6	21.93	87.2	22.18	21.90	-85.6	9,665	-0.89%
2021/10/25	0.4	22.34	0	0.00	22.30	0.4	9,764	0.00%
2021/10/22	0.1	22.12	13	22.05	22.10	-12.9	9,946	-0.13%
2021/10/21	3	22.45	18	22.45	22.20	-15	10,013	-0.15%
2021/10/20	15.4	22.11	1	22.15	21.95	14.4	10,105	0.14%
2021/10/19	6	22.35	12	22.51	22.25	-6	10,425	-0.06%
2021/10/18	26	22.56	13	22.38	22.25	13	10,577	0.12%
2021/10/15	3.3	22.07	1	22.15	22.05	2.3	10,688	0.02%
2021/10/14	2.1	21.90	7.2	21.85	21.90	-5.1	10,832	-0.05%
2021/10/13	5.3	21.91	29.5	22.59	21.70	-24.2	10,961	-0.22%
2021/10/12	30.2	21.90	2	21.93	21.80	28.2	11,102	0.25%
2021/10/08	6.3	22.36	0	0.00	22.35	6.3	11,604	0.05%
2021/10/07	0.1	22.65	1	22.65	22.75	-0.9	11,872	-0.01%
2021/10/06	10.3	22.44	6	22.45	22.25	4.3	12,361	0.03%
2021/10/05	6	22.78	12	22.74	23.05	-6	12,730	-0.05%
2021/10/04	11.2	23.00	10.3	23.22	22.80	1	13,553	0.01%
2021/10/01	13.8	24.23	52	24.07	24.05	-38.2	14,659	-0.26%
2021/09/30	73	25.73	89.1	25.58	25.35	-16.1	15,302	-0.11%
2021/09/29	209.2	25.72	208	25.49	25.20	1.2	15,467	0.01%	大買/大賣/
2021/09/28	488	26.58	433.4	26.56	26.75	54.6	15,173	0.36%	大買/大賣/
2021/09/27	127.1	24.99	181.6	25.31	25.55	-54.5	13,080	-0.42%	大買/大賣/
2021/09/24	103.3	23.39	84.3	23.51	23.25	18.9	12,282	0.15%	大買/
2021/09/23	0.3	21.81	19	21.81	22.00	-18.7	12,069	-0.15%
2021/09/22	1.9	21.89	8	21.83	21.80	-6.1	12,131	-0.05%
2021/09/17	11.8	22.38	0	0.00	22.30	11.8	12,228	0.10%
2021/09/16	0.5	22.84	1.2	22.73	22.70	-0.7	12,298	-0.01%
2021/09/15	2.1	22.66	7.1	22.81	23.10	-5	12,431	-0.04%
2021/09/14	18.6	22.97	0	0.00	22.90	18.6	13,594	0.14%
2021/09/13	2	23.70	3.1	23.77	23.80	-1.1	15,384	-0.01%
2021/09/10	0.1	23.46	7.5	23.64	23.40	-7.4	16,250	-0.05%
2021/09/09	0.2	22.81	0.3	23.25	23.35	-0.1	16,500	0.00%
2021/09/08	5.6	22.87	5	23.01	22.75	0.6	17,100	0.00%
2021/09/07	13.1	23.02	15.2	23.27	23.50	-2.2	17,483	-0.01%
2021/09/06	7.1	23.15	5	23.05	22.85	2.1	18,300	0.01%
2021/09/03	16.5	23.46	5	23.21	23.25	11.5	20,199	0.06%
2021/09/02	10.5	23.85	16	23.95	23.75	-5.5	21,095	-0.03%
2021/09/01	20.4	24.36	9	24.26	24.10	11.4	22,181	0.05%
2021/08/31	7.2	24.67	7	24.47	24.55	0.2	25,060	0.00%
2021/08/30	7.5	25.27	7.4	25.14	24.95	0.1	28,282	0.00%
2021/08/27	3.1	25.87	4	26.00	25.50	-0.9	31,595	0.00%
2021/08/26	0.1	25.62	6	25.78	25.55	-5.9	34,098	-0.02%
2021/08/25	10	25.42	11	25.31	25.55	-1	35,550	0.00%
2021/08/24	6	25.19	68	25.12	25.20	-62	35,767	-0.17%
2021/08/23	38.1	24.76	23.1	24.98	24.95	15	36,556	0.04%
2021/08/20	2	24.41	15.1	23.82	24.30	-13.1	37,232	-0.04%
2021/08/19	26.2	23.79	22.1	24.42	23.50	4.1	37,520	0.01%
2021/08/18	6.2	23.73	15	23.43	24.30	-8.8	37,664	-0.02%
2021/08/17	0.4	24.13	5	23.84	23.60	-4.6	37,979	-0.01%
2021/08/16	5.2	24.70	19	24.84	24.40	-13.8	38,674	-0.04%
2021/08/13	54.1	25.17	8	25.52	25.55	46.1	38,925	0.12%
2021/08/12	36	25.50	37.1	25.11	25.35	-1.1	39,091	0.00%
2021/08/11	25.2	24.20	12	24.46	24.00	13.2	39,596	0.03%
2021/08/10	7	25.34	4	25.06	25.00	3	40,216	0.01%
2021/08/09	3	25.73	1	26.00	25.55	2	41,094	0.00%
2021/08/06	2	25.75	5.2	25.78	25.45	-3.2	41,601	-0.01%
2021/08/05	1.5	25.50	10	25.54	25.45	-8.5	42,193	-0.02%
2021/08/04	3	26.02	5.1	25.90	25.75	-2.1	42,933	0.00%
2021/08/03	2	25.55	1	25.75	25.80	1	44,937	0.00%
2021/08/02	6	25.28	7.2	25.58	25.90	-1.1	45,414	0.00%
2021/07/30	13.1	25.57	6	25.76	25.50	7.1	45,658	0.02%
2021/07/29	12	25.73	13.1	26.17	26.20	-1.1	45,740	0.00%
2021/07/28	15.4	25.14	15.1	25.27	25.10	0.3	45,804	0.00%
2021/07/27	6.1	26.09	18.2	26.00	26.05	-12	45,848	-0.03%
2021/07/26	25.6	26.71	10	26.64	26.85	15.6	46,016	0.03%
2021/07/23	16.2	27.01	23.1	26.93	27.50	-6.9	46,124	-0.01%
2021/07/22	5.1	25.95	41	26.13	25.70	-35.9	46,031	-0.08%
2021/07/21	45.8	26.58	26.3	26.31	26.15	19.6	46,089	0.04%
2021/07/20	8.7	27.17	41	27.26	27.10	-32.4	46,119	-0.07%
2021/07/19	32.1	28.33	7.2	28.36	28.10	24.9	46,343	0.05%
2021/07/16	40.7	28.37	31	28.27	28.20	9.7	46,658	0.02%
2021/07/15	77	28.12	97.5	28.21	29.10	-20.5	47,303	-0.04%
2021/07/14	57.1	27.26	41.9	27.28	27.35	15.2	47,952	0.03%
2021/07/13	67.1	27.03	46.4	27.33	26.75	20.6	48,337	0.04%
2021/07/12	79.5	28.30	95.2	28.25	28.05	-15.7	48,495	-0.03%
2021/07/09	174.1	29.55	73.6	29.66	28.95	100.4	48,911	0.21%	大買/
2021/07/08	327.4	31.62	187.5	30.85	30.50	139.9	49,478	0.28%	大買/大賣/鉅額交易
2021/07/07	73.2	31.44	134.3	31.90	32.65	-61.1	48,522	-0.13%	大賣/
2021/07/06	32.1	29.46	63.2	29.79	30.10	-31.1	47,982	-0.06%
2021/07/05	17.8	28.74	9	29.04	28.90	8.7	48,509	0.02%
2021/07/02	14	28.91	12	28.97	28.60	2	49,006	0.00%
2021/07/01	13.3	29.05	40	29.29	28.85	-26.7	49,105	-0.05%
2021/06/30	12	28.79	28.9	28.79	28.80	-16.9	49,447	-0.03%
2021/06/29	8.2	27.82	15	28.01	27.55	-6.8	49,543	-0.01%
2021/06/28	17.7	27.73	21.1	27.47	28.10	-3.4	49,594	-0.01%
2021/06/25	23	28.17	104.4	28.20	28.05	-81.4	49,601	-0.16%	大賣/
2021/06/24	17.2	28.44	9	28.61	28.40	8.2	49,962	0.02%
2021/06/23	323.6	29.35	308	29.10	28.70	15.6	50,112	0.03%	大買/大賣/
2021/06/22	220.3	29.39	376.9	29.55	28.30	-156.6	49,960	-0.31%	大買/大賣/鉅額交易
2021/06/21	166.2	27.94	165.7	27.78	28.00	0.5	48,539	0.00%	大買/大賣/
2021/06/18	18.7	27.09	18.1	27.07	27.20	0.6	47,912	0.00%
2021/06/17	150	27.97	248.5	27.43	27.50	-98.5	47,825	-0.21%	大買/大賣/
2021/06/16	123	27.41	46	27.39	27.05	77	47,292	0.16%	大買/
2021/06/15	82	27.89	100	27.91	28.20	-18	46,930	-0.04%
2021/06/11	686	28.42	511	28.27	27.45	175	46,098	0.38%	大買/大賣/鉅額交易
2021/06/09	248.7	28.79	218.2	28.69	27.75	30.5	43,298	0.07%	大買/大賣/
2021/06/08	488.3	29.87	298.4	29.68	29.55	189.9	42,219	0.45%	大買/大賣/鉅額交易
2021/06/07	351.4	29.13	538.6	29.61	29.95	-187.2	39,409	-0.47%	大買/大賣/鉅額交易
2021/06/04	723.8	29.60	540.8	29.21	27.25	182.9	36,251	0.50%	大買/大賣/鉅額交易
2021/06/03	481.6	28.16	561.8	28.38	28.95	-80.2	33,155	-0.24%	大買/大賣/
2021/06/02	210.1	25.78	229.2	25.74	26.35	-19.1	30,746	-0.06%	大買/大賣/
2021/06/01	66	24.14	48.1	24.03	24.50	17.9	29,534	0.06%
2021/05/31	144	24.84	111.6	24.75	24.35	32.4	29,334	0.11%	大買/大賣/
2021/05/28	66	23.75	79.7	23.72	23.85	-13.7	28,523	-0.05%
2021/05/27	65	23.18	70	22.95	22.85	-5	28,031	-0.02%
2021/05/26	23	22.62	27.4	22.71	22.80	-4.4	28,242	-0.02%
2021/05/25	108	22.77	83.1	22.38	22.55	25	28,213	0.09%	大買/
2021/05/24	124.6	23.15	128.6	23.05	22.90	-4	27,831	-0.01%	大買/大賣/
2021/05/21	55	22.00	61	22.04	22.10	-6	27,194	-0.02%
2021/05/20	26.6	21.70	30	21.74	21.10	-3.4	26,903	-0.01%
2021/05/19	193.2	23.04	164	22.26	22.25	29.2	26,662	0.11%	大買/大賣/
2021/05/18	98.8	21.43	71.6	21.99	22.15	27.2	25,982	0.10%
2021/05/17	88	19.87	139	19.37	20.15	-51.1	25,288	-0.20%	大賣/
2021/05/14	65.1	21.37	108.5	20.87	19.95	-43.5	24,396	-0.18%	大賣/
2021/05/13	108.9	22.34	74.3	22.17	21.90	34.6	23,846	0.15%	大買/
2021/05/12	191.4	25.66	83.2	24.73	24.30	108.2	23,208	0.47%	大買/鉅額交易
2021/05/11	192.6	26.99	193.6	27.47	27.00	-0.9	22,440	0.00%	大買/大賣/
2021/05/10	20	25.41	36.3	25.43	25.45	-16.3	20,389	-0.08%
2021/05/07	57.4	23.06	51	22.91	23.15	6.4	19,908	0.03%
2021/05/06	18.3	23.10	4.5	23.30	23.10	13.8	19,598	0.07%
2021/05/05	32.5	22.59	24.7	22.15	22.90	7.8	19,508	0.04%
2021/05/04	20.4	22.03	11.3	21.80	21.65	9.1	19,319	0.05%
2021/05/03	62.3	24.68	35.3	24.47	24.05	27	19,117	0.14%
2021/04/29	79.3	26.11	12.3	26.02	26.00	67	19,233	0.35%
2021/04/28	49.1	27.96	28	27.94	27.45	21.1	19,117	0.11%
2021/04/27	22.3	26.80	31.3	26.70	27.00	-9	18,895	-0.05%
2021/04/26	18.2	25.43	40.6	25.46	26.15	-22.4	18,684	-0.12%
2021/04/23	52.1	25.20	49.3	24.56	25.20	2.8	18,532	0.01%
2021/04/22	103.1	27.44	36.6	27.00	26.70	66.6	18,257	0.36%	大買/
2021/04/21	167.8	25.67	78.4	25.73	26.30	89.4	17,811	0.50%	大買/
2021/04/20	165.6	23.62	119.7	23.41	23.95	45.9	16,939	0.27%	大買/大賣/
2021/04/19	57.2	22.41	81	22.38	23.15	-23.9	15,873	-0.15%
2021/04/16	51.1	20.56	115	20.58	21.05	-64	15,211	-0.42%	大賣/
2021/04/15	243.4	20.41	201.4	20.29	20.10	42	14,665	0.29%	大買/大賣/
2021/04/14	188.1	18.89	200	18.82	19.35	-11.9	13,891	-0.09%	大買/大賣/
2021/04/13	12	19.65	6.8	19.65	19.65	5.2	12,534	0.04%
2021/04/12	27	17.27	39.1	17.80	17.90	-12.1	12,380	-0.10%
2021/04/09	174.1	16.52	84	16.65	16.30	90.1	12,254	0.73%	大買/
2021/04/08	25	15.52	42.3	15.67	15.95	-17.3	11,499	-0.15%
2021/04/07	39	14.46	15	14.45	14.50	24	11,223	0.21%
2021/04/06	46.4	14.25	78	14.42	14.60	-31.6	11,878	-0.27%
2021/04/01	15.1	13.61	45	13.62	13.80	-30	11,948	-0.25%
2021/03/31	9	13.15	9	13.31	13.20	0	11,723	0.00%
2021/03/30	25.5	13.37	2	13.45	13.35	23.5	11,713	0.20%
2021/03/29	24	13.68	19	13.54	13.60	5	11,677	0.04%
2021/03/26	15	13.33	18	13.20	13.15	-3	11,631	-0.03%
2021/03/25	122.1	13.51	47.4	13.82	13.30	74.7	11,782	0.63%	大買/
2021/03/24	20	13.07	43	13.02	13.10	-23	10,857	-0.21%
2021/03/23	34	12.69	34	12.51	12.50	0	10,661	0.00%
2021/03/22	0	0.00	8	12.23	12.30	-8	11,375	-0.07%
2021/03/19	1	12.05	0	0.00	11.95	1	11,415	0.01%
2021/03/18	16	11.80	40	12.04	12.05	-24	11,322	-0.21%
2021/03/17	20	11.80	15	11.85	11.80	5	11,280	0.04%
2021/03/16	2	11.88	5.1	11.94	11.95	-3.1	11,274	-0.03%
2021/03/12	1	12.15	9.6	12.15	12.10	-8.6	11,181	-0.08%
2021/03/11	5.1	12.05	2	12.20	12.00	3.1	11,128	0.03%
2021/03/10	5.4	12.26	3.1	12.33	12.20	2.3	11,036	0.02%
2021/03/09	6	12.39	16	12.40	12.45	-10	10,952	-0.09%
2021/03/08	5	12.10	7	12.16	12.10	-2	10,738	-0.02%
2021/03/05	7	12.21	8	11.99	11.85	-1	10,613	-0.01%
2021/03/04	10	12.00	64	11.86	12.05	-54	10,400	-0.52%
2021/03/03	31	11.60	1.2	11.76	11.80	29.8	10,336	0.29%
2021/03/02	8	12.08	17	11.91	11.60	-9	10,301	-0.09%
2021/02/26	71	11.96	64.3	12.09	11.95	6.7	10,050	0.07%
2021/02/25	11	11.58	27	11.40	11.55	-16	9,474	-0.17%
2021/02/24	1	11.15	3	11.18	10.95	-2	9,289	-0.02%
2021/02/23	12	11.22	1	11.20	11.25	11	9,214	0.12%
2021/02/22	0	0.00	5.4	10.99	10.95	-5.4	9,102	-0.06%
2021/02/19	0.4	10.90	5	10.83	10.85	-4.6	9,084	-0.05%
2021/02/18	9.3	10.96	3	10.95	10.95	6.3	9,105	0.07%
2021/02/17	0	0.00	1	10.60	10.65	-1	9,161	-0.01%
2021/02/05	1.1	10.29	21	10.25	10.25	-19.9	9,332	-0.21%
2021/02/04	0	0.00	3	10.20	10.25	-3	9,345	-0.03%
2021/02/03	0	0.00	13	10.29	10.20	-13	9,545	-0.14%
2021/02/01	0	0.00	41	9.87	9.98	-41	9,576	-0.43%
2021/01/29	35	10.14	2	10.10	9.93	33	9,694	0.34%
2021/01/28	3	10.00	1	10.05	10.00	2	9,662	0.02%
2021/01/27	11.7	10.09	1	10.15	10.15	10.7	9,634	0.11%
2021/01/26	3	10.05	11	10.08	10.05	-8	9,537	-0.08%
2021/01/25	6.5	10.14	8	10.19	10.15	-1.5	9,516	-0.02%
2021/01/22	59.1	10.56	49	10.57	10.35	10.1	9,490	0.11%
2021/01/21	1	10.35	75	10.34	10.70	-74	9,124	-0.81%
2021/01/20	10	9.87	4.4	9.91	9.76	5.6	9,033	0.06%
2021/01/19	2	10.25	16	10.21	10.15	-14	9,244	-0.15%
2021/01/18	7.5	10.02	17.1	9.94	10.25	-9.6	9,373	-0.10%
2021/01/15	9	10.13	46.2	10.19	10.10	-37.2	9,284	-0.40%
2021/01/14	7	10.57	6	10.46	10.50	1	9,167	0.01%
2021/01/13	2	10.73	7	10.75	10.65	-5	9,112	-0.05%
2021/01/12	19	10.76	38	10.66	10.55	-19	9,070	-0.21%
2021/01/11	0	0.00	3.1	11.10	11.10	-3.1	8,928	-0.03%
2021/01/08	21	11.11	14	11.04	11.25	7	8,869	0.08%
2021/01/07	2	11.08	4	11.11	11.10	-2	8,706	-0.02%
2021/01/06	19.4	11.37	16	11.33	11.20	3.4	8,612	0.04%
2021/01/05	19.1	11.53	21	11.74	11.55	-1.9	8,462	-0.02%
2021/01/04	9	12.01	27	11.98	11.90	-18	8,316	-0.22%
2020/12/31	28.5	12.15	39	12.19	12.20	-10.5	8,144	-0.13%
2020/12/30	19.5	12.76	33.3	12.85	12.55	-13.8	7,957	-0.17%
2020/12/29	120.9	12.92	31.7	12.86	12.65	89.3	7,627	1.17%	大買/
2020/12/28	60.7	12.04	25	12.16	12.25	35.7	6,730	0.53%
2020/12/25	16.3	11.32	5	11.27	11.15	11.3	6,076	0.19%
2020/12/24	9	11.22	30	11.28	11.25	-21	5,954	-0.35%
2020/12/23	3	10.97	12	10.96	11.10	-9	5,812	-0.15%
2020/12/22	92	11.46	50	11.20	10.95	42	5,711	0.74%
2020/12/21	40	11.26	17.1	11.35	11.60	22.9	5,345	0.43%
2020/12/18	27	10.62	7	10.67	10.70	20	4,912	0.41%
2020/12/17	7.1	10.80	18	10.84	10.80	-10.9	4,802	-0.23%
2020/12/16	116.1	10.99	28	11.11	11.20	88.1	4,583	1.92%	大買/
2020/12/15	31	10.41	24	10.28	10.35	7	3,731	0.19%
2020/12/14	1	10.00	2	9.98	10.00	-1	3,510	-0.03%
2020/12/11	5	9.88	3	9.88	9.89	2	3,526	0.06%
2020/12/10	0	9.99	6	10.10	10.00	-6	3,542	-0.17%
2020/12/09	4	9.98	0	0.00	9.98	4	3,575	0.11%
2020/12/08	4	9.97	0	0.00	9.96	4	3,680	0.11%
2020/12/07	0	0.00	1	10.00	9.96	-1	3,776	-0.03%
2020/12/04	1.1	9.96	0	0.00	10.00	1.1	3,808	0.03%
2020/12/03	5	10.05	0	0.00	9.97	5	3,884	0.13%
2020/12/02	2	10.10	16	10.10	10.10	-14	4,117	-0.34%
2020/12/01	1.2	10.25	16	10.19	10.20	-14.8	4,118	-0.36%
2020/11/30	25	10.37	15	10.40	10.35	10	4,172	0.24%
2020/11/27	1	10.10	0	0.00	10.10	1	4,147	0.02%
2020/11/26	2	10.00	9	10.00	9.99	-7	4,317	-0.16%
2020/11/25	2	9.97	1	9.95	9.94	1	4,544	0.02%
2020/11/24	40	9.93	0	0.00	9.89	40	4,784	0.84%
2020/11/23	55	9.97	35	9.99	9.91	20	4,752	0.42%
2020/11/20	12	9.91	10	9.92	9.93	2	4,837	0.04%
2020/11/19	11	9.92	20	9.93	9.92	-9	4,822	-0.19%
2020/11/18	23	9.89	18	9.90	9.88	5	4,794	0.10%
2020/11/17	16	9.89	1	9.89	9.89	15	4,758	0.32%
2020/11/16	34	9.96	1	9.99	9.91	33	4,699	0.70%
2020/11/13	56	10.00	54	10.03	9.77	2	4,554	0.04%
2020/11/12	3	9.81	2	9.68	9.75	1	4,306	0.02%
2020/11/11	27	9.85	126	9.71	9.86	-99	4,290	-2.31%	大賣/
2020/11/10	0	0.00	1	9.68	9.54	-1	4,073	-0.02%
2020/11/09	19	9.59	19	9.60	9.60	0	4,038	0.00%
2020/11/06	0.1	9.55	6	9.66	9.51	-5.9	3,998	-0.15%
2020/10/29	0	0.00	3	9.31	9.33	-3	3,806	-0.08%
2020/10/28	3	9.49	0	0.00	9.49	3	3,777	0.08%
2020/10/27	15	9.73	17.2	9.71	9.65	-2.2	3,711	-0.06%
2020/10/26	17	9.41	6	9.32	9.45	11	3,424	0.32%
2020/10/16	1	8.88	0	0.00	8.83	1	3,283	0.03%
2020/10/12	1	9.04	0	0.00	8.98	1	3,316	0.03%
2020/10/07	3	9.07	1	9.07	9.08	2	3,385	0.06%
2020/09/28	1	8.70	0	0.00	8.88	1	3,605	0.03%
2020/09/25	0	0.00	1	8.78	8.75	-1	3,629	-0.03%
2020/09/24	2	8.75	0	0.00	8.70	2	3,635	0.06%
2020/09/23	0	0.00	17	9.07	9.09	-17	3,588	-0.47%
2020/09/22	2	9.16	0	0.00	9.18	2	3,612	0.06%
2020/09/21	0.1	9.25	10	9.23	9.30	-9.9	3,603	-0.27%
2020/09/18	13	9.51	6	9.54	9.31	7	3,610	0.19%
2020/09/14	1	9.26	0	0.00	9.25	1	3,511	0.03%
2020/09/11	5	9.33	0	0.00	9.20	5	3,499	0.14%
2020/09/09	1	9.93	0	0.00	9.91	1	3,768	0.03%
2020/09/08	1	9.90	1	9.91	9.90	0	3,829	0.00%
2020/09/07	3	10.22	1	10.00	10.15	2	3,764	0.05%
2020/09/03	2	9.92	0	0.00	9.92	2	3,465	0.06%
2020/09/02	1	9.77	8	9.90	9.80	-7	3,356	-0.21%
2020/09/01	0	0.00	15	10.01	9.88	-15	3,267	-0.46%
2020/08/31	0	0.00	12	9.87	9.98	-12	3,035	-0.40%
2020/08/28	1	9.68	10	9.67	9.69	-9	2,757	-0.33%
2020/08/26	0	0.00	2	9.10	9.14	-2	2,504	-0.08%
2020/08/25	0	0.00	2	8.88	8.88	-2	2,389	-0.08%
2020/08/20	6	8.74	0	0.00	8.62	6	2,429	0.25%
2020/08/19	10	8.99	6	9.02	9.03	4	2,424	0.17%
2020/08/18	0	0.00	1	8.95	8.93	-1	2,400	-0.04%
2020/08/17	0	0.00	4	8.92	8.97	-4	2,432	-0.16%
2020/08/14	13	8.73	0	0.00	8.77	13	2,411	0.54%
2020/08/13	0	0.00	2	8.62	8.64	-2	2,406	-0.08%
2020/08/11	2	8.50	0	0.00	8.51	2	2,453	0.08%
2020/08/10	0	0.00	1	8.43	8.46	-1	2,471	-0.04%
2020/08/03	0	0.00	1	8.26	8.30	-1	2,483	-0.04%
2020/07/24	0	0.00	1	8.67	8.68	-1	2,520	-0.04%
2020/07/16	0	0.00	3	9.17	9.07	-3	2,493	-0.12%
2020/07/15	0	0.00	2	9.12	9.05	-2	2,489	-0.08%
2020/07/14	1	8.98	0	0.00	8.99	1	2,449	0.04%
2020/07/10	0	0.00	1	9.17	9.01	-1	2,427	-0.04%
2020/07/09	0	0.00	1	8.95	9.02	-1	2,299	-0.04%
2020/07/08	0	0.00	5	8.92	8.95	-5	2,282	-0.22%
2020/07/07	0	0.00	2	8.92	8.95	-2	2,272	-0.09%
2020/07/06	0	0.00	1	8.96	9.00	-1	2,268	-0.04%
2020/06/30	0	0.00	9	8.88	8.97	-9	2,179	-0.41%
2020/06/29	10	8.80	0	0.00	8.90	10	2,173	0.46%
2020/06/23	0	0.00	4	8.96	8.95	-4	2,160	-0.19%
2020/06/22	1	9.00	1	8.98	9.00	0	2,149	0.00%
2020/06/19	8	8.92	3	8.92	9.01	5	2,153	0.23%
2020/06/18	4	9.06	10	9.06	9.07	-6	2,100	-0.29%
2020/06/17	30	9.17	31	9.09	9.09	-1	2,084	-0.05%
2020/06/16	30	9.44	20	9.27	9.30	10	2,008	0.50%
2020/06/15	21	8.82	0	0.00	8.82	21	1,639	1.28%
2020/06/12	5	7.93	0	0.00	8.02	5	1,543	0.32%
2020/06/08	0	0.00	2	8.40	8.39	-2	1,642	-0.12%
2020/06/04	0	0.00	1	8.33	8.35	-1	1,657	-0.06%
2020/06/03	1	8.40	0	0.00	8.42	1	1,682	0.06%
2020/05/26	0	0.00	2	7.85	7.85	-2	1,860	-0.11%
2020/05/21	0	0.00	1	7.84	7.85	-1	2,157	-0.05%
2020/05/20	0	0.00	5	7.72	7.75	-5	2,155	-0.23%
2020/05/19	7	7.76	1	7.72	7.75	6	2,166	0.28%
2020/05/15	0	0.00	1	7.36	7.41	-1	2,125	-0.05%
2020/05/13	1	7.41	0	0.00	7.38	1	2,103	0.05%
2020/05/06	1	7.33	0	0.00	7.33	1	2,289	0.04%
2020/05/04	2	7.37	0	0.00	7.33	2	2,284	0.09%
2020/04/30	1	7.60	0	0.00	7.62	1	2,267	0.04%
2020/04/28	0	0.00	5	7.25	7.30	-5	2,238	-0.22%
2020/04/27	1	7.24	0	0.00	7.24	1	2,253	0.04%
2020/04/08	0	0.00	1	7.08	7.08	-1	2,163	-0.05%
2020/03/30	0	0.00	2	6.72	6.75	-2	2,169	-0.09%
2020/03/24	5	7.00	0	0.00	6.95	5	2,127	0.24%
2020/03/23	1	6.89	0	0.00	7.03	1	2,121	0.05%
2020/03/20	0	0.00	30	6.58	6.57	-30	2,084	-1.44%
2020/03/16	1	7.10	0	0.00	7.01	1	1,991	0.05%
2020/03/12	1	8.26	1	7.73	7.70	0	1,898	0.00%
2020/02/27	49	9.34	18	9.70	9.21	31	1,595	1.94%
2020/02/26	31	9.56	77	9.45	9.43	-46	1,403	-3.28%
2020/02/24	1	8.91	0	0.00	8.91	1	1,085	0.09%
2020/02/12	0	0.00	4	8.88	8.89	-4	1,068	-0.37%
2020/02/11	4	8.95	0	0.00	8.91	4	1,060	0.38%
2020/02/10	0	0.00	23	9.13	9.00	-23	1,051	-2.19%
2020/02/07	36	8.98	8	8.90	9.06	28	988	2.83%
2020/02/03	1	8.60	0	0.00	8.40	1	890	0.11%
2020/01/31	0	0.00	5	8.72	8.64	-5	883	-0.57%
2020/01/16	2	8.92	0	0.00	8.94	2	857	0.23%
2020/01/09	1	8.90	0	0.00	8.90	1	876	0.11%
2019/12/26	0	0.00	4	9.04	8.99	-4	849	-0.47%
2019/12/19	0	0.00	2	9.09	9.09	-2	981	-0.20%
2019/12/11	2	8.97	0	0.00	9.00	2	951	0.21%
2019/12/10	2	9.04	0	0.00	9.02	2	952	0.21%
2019/12/03	2	8.92	0	0.00	8.94	2	1,054	0.19%
2019/11/26	2	9.04	0	0.00	9.04	2	1,081	0.19%
2019/11/21	1	8.94	0	0.00	8.94	1	1,120	0.09%
2019/11/20	2	8.93	0	0.00	8.98	2	1,119	0.18%
2019/11/19	2	8.86	0	0.00	8.85	2	1,123	0.18%
2019/11/18	0	0.00	1	8.92	8.95	-1	1,099	-0.09%
2019/11/15	2	9.03	0	0.00	8.99	2	1,093	0.18%
2019/11/14	0	0.00	1	9.03	9.06	-1	1,091	-0.09%
2019/11/13	2	9.14	0	0.00	9.09	2	1,084	0.18%
2019/11/08	20	9.27	0	0.00	9.27	20	1,165	1.72%
2019/11/01	0	0.00	3	9.25	9.24	-3	1,257	-0.24%
2019/10/31	1	9.24	0	0.00	9.23	1	1,314	0.08%
2019/10/25	1	9.26	0	0.00	9.27	1	1,362	0.07%
2019/10/24	1	9.28	0	0.00	9.28	1	1,413	0.07%
2019/10/21	1	9.31	0	0.00	9.38	1	1,594	0.06%
2019/10/16	2	9.27	0	0.00	9.28	2	2,341	0.09%
2019/10/04	1	9.21	0	0.00	9.21	1	2,904	0.03%
2019/10/01	1	9.25	0	0.00	9.24	1	2,931	0.03%
2019/09/26	0	0.00	5	9.40	9.41	-5	2,921	-0.17%
2019/09/19	1	9.88	0	0.00	9.89	1	2,771	0.04%
2019/09/17	2	9.95	0	0.00	9.90	2	2,765	0.07%
2019/09/11	5	9.88	0	0.00	10.00	5	2,759	0.18%
2019/09/10	1	9.98	0	0.00	9.96	1	2,722	0.04%
2019/09/03	30	10.10	0	0.00	10.00	30	2,638	1.14%
2019/09/02	30	10.00	0	0.00	10.00	30	2,627	1.14%
2019/08/21	2	10.10	0	0.00	10.10	2	2,538	0.08%
2019/08/20	1	10.05	0	0.00	10.00	1	2,537	0.04%
2019/08/16	0	0.00	1	10.10	10.05	-1	2,510	-0.04%
2019/08/15	0	0.00	1	10.00	10.05	-1	2,502	-0.04%
2019/08/14	0	0.00	2	10.20	10.10	-2	2,481	-0.08%
2019/08/13	2	10.40	0	0.00	10.30	2	2,458	0.08%
2019/08/07	2	10.15	20	10.15	10.05	-18	2,345	-0.77%
2019/08/06	20	9.93	5	9.98	10.10	15	2,304	0.65%
2019/08/05	0	0.00	2	10.15	10.10	-2	2,290	-0.09%
2019/08/02	6	10.36	0	0.00	10.25	6	2,267	0.26%
2019/07/31	40	10.20	0	0.00	10.20	40	2,183	1.83%
2019/07/26	32	10.16	0	0.00	10.25	32	2,145	1.49%
2019/07/24	4	10.40	1	10.40	10.30	3	2,061	0.15%
2019/07/23	0	0.00	100	10.30	10.30	-100	2,014	-4.96%
2019/07/22	102	10.50	3	10.80	10.55	99	1,898	5.22%	大買/
2019/07/19	2	10.75	1	10.75	10.75	1	1,783	0.06%
2019/07/18	15	11.07	6	11.12	11.00	9	1,634	0.55%
2019/07/17	11	10.76	8	10.83	10.85	3	1,122	0.27%
2019/07/03	5	9.85	0	0.00	9.84	5	497	1.01%
2019/05/06	0	0.00	2	9.51	9.53	-2	649	-0.31%
2019/04/22	0	0.00	3	9.62	9.64	-3	639	-0.47%
2019/04/08	3	9.78	0	0.00	9.78	3	622	0.48%
2019/03/20	5	9.79	0	0.00	9.80	5	690	0.72%
2019/02/22	0	0.00	2	10.05	10.05	-2	1,036	-0.19%
2019/02/20	2	10.10	0	0.00	10.10	2	1,025	0.19%
2019/02/19	2	10.13	0	0.00	10.15	2	1,009	0.20%
2019/01/28	0	0.00	3	9.58	9.58	-3	936	-0.32%
2019/01/21	1	9.58	6	9.57	9.58	-5	940	-0.53%
2019/01/09	1	9.62	0	0.00	9.59	1	1,014	0.10%
2018/12/27	0	0.00	4	9.71	9.73	-4	1,069	-0.37%
2018/12/26	0	0.00	20	9.69	9.69	-20	1,074	-1.86%
2018/12/18	5	9.96	0	0.00	9.91	5	1,032	0.48%
2018/12/14	5	10.20	0	0.00	10.15	5	987	0.51%
2018/12/13	2	10.20	0	0.00	10.25	2	980	0.20%
2018/12/12	5	10.35	0	0.00	10.40	5	951	0.53%
2018/12/11	19	10.51	29	10.55	10.50	-10	890	-1.12%
2018/11/30	0	0.00	2	9.45	9.55	-2	576	-0.35%
2018/10/30	0	0.00	1	9.04	9.06	-1	740	-0.14%
2018/10/26	1	9.31	0	0.00	9.11	1	745	0.13%
2018/10/25	2	9.24	0	0.00	9.20	2	733	0.27%
2018/10/22	3	9.06	1	9.07	9.02	2	780	0.26%
2018/10/19	2	8.96	0	0.00	8.96	2	783	0.26%
2018/10/16	5	9.06	5	9.06	9.04	0	784	0.00%
2018/10/12	2	8.91	0	0.00	9.06	2	773	0.26%
2018/09/10	11	9.90	0	0.00	9.88	11	835	1.32%
2018/08/23	0	0.00	2	10.40	10.35	-2	917	-0.22%
2018/08/17	2	10.00	0	0.00	10.00	2	861	0.23%
2018/08/16	2	9.99	0	0.00	9.99	2	869	0.23%
2018/08/15	2	10.10	0	0.00	10.10	2	848	0.24%
2018/08/13	2	10.15	0	0.00	10.10	2	841	0.24%
2018/08/10	2	10.30	0	0.00	10.35	2	841	0.24%
2018/08/06	0	0.00	1	10.35	10.35	-1	986	-0.10%
2018/07/30	0	0.00	2	10.55	10.55	-2	1,120	-0.18%
2018/07/24	2	10.10	0	0.00	10.10	2	1,056	0.19%
2018/07/20	0	0.00	1	10.10	10.10	-1	1,079	-0.09%
2018/07/11	2	10.55	0	0.00	10.55	2	1,131	0.18%
2018/06/26	4	10.60	0	0.00	10.60	4	1,365	0.29%
2018/06/07	0	0.00	5	10.93	11.00	-5	1,448	-0.35%
2018/06/01	5	11.10	0	0.00	10.95	5	1,491	0.34%
2018/05/14	1	11.20	0	0.00	11.10	1	2,058	0.05%
2018/04/18	0	0.00	1	11.10	10.95	-1	2,651	-0.04%
2018/04/03	2	11.30	0	0.00	11.25	2	2,934	0.07%
2018/03/16	4	11.60	0	0.00	11.50	4	3,530	0.11%
2018/03/14	0	0.00	10	11.55	11.55	-10	3,530	-0.28%
2018/03/09	4	11.78	0	0.00	11.70	4	3,511	0.11%
2018/03/05	1	12.15	0	11.90	11.90	1	3,556	0.03%
2018/03/02	2	11.90	0	0.00	11.95	2	3,465	0.06%
2018/03/01	3	12.03	0	0.00	12.00	3	3,444	0.09%
2018/02/26	2	12.25	4	12.30	12.10	-2	3,271	-0.06%
2018/02/23	0	0.00	4	11.43	11.60	-4	3,083	-0.13%
2018/02/21	10	10.90	0	0.00	11.00	10	3,065	0.33%
2018/02/06	0	0.00	5	11.20	10.70	-5	3,145	-0.16%
2018/02/01	5	11.55	0	0.00	11.50	5	2,995	0.17%
2018/01/29	6	11.85	0	0.00	11.85	6	3,009	0.20%
2018/01/23	2	11.60	0	0.00	11.60	2	2,881	0.07%
2018/01/19	0	0.00	2	11.45	11.50	-2	2,697	-0.07%
2018/01/16	2	11.60	0	0.00	11.70	2	2,631	0.08%
2018/01/12	0	0.00	15	12.00	11.80	-15	2,604	-0.58%
2018/01/09	2	11.75	1	11.45	11.80	1	2,440	0.04%
2018/01/04	0	0.00	2	11.40	11.35	-2	2,206	-0.09%