華紙 (1905)-臺銀證券券商分點個股進出

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
22.90
漲跌
▼0.15
漲幅
-0.65%
成交量
3,076張
產業
上市造紙類股
727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－臺銀證券券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀證券券商分點個股進出
臺銀證券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
2024/04/25	4	23.14	0	0.00	22.90	4	3,465	0.12%
2024/04/24	30	23.06	0	0.00	23.05	30	3,436	0.87%
2024/04/23	5	23.28	6	23.52	23.05	-1	3,436	-0.03%
2024/04/22	11	22.92	108.1	23.33	22.75	-97.1	3,363	-2.89%	大賣/
2024/04/19	13	22.20	2	22.15	22.25	11	3,281	0.34%
2024/04/18	2.1	22.16	7	22.81	22.70	-5	3,257	-0.15%
2024/04/17	36.2	22.39	3	22.35	22.35	33.2	3,226	1.03%
2024/04/16	28	22.25	3	22.18	22.10	25	3,214	0.78%
2024/04/15	11	23.30	14	23.34	23.00	-3	3,171	-0.09%
2024/04/12	14.5	22.95	4	22.91	23.00	10.5	3,106	0.34%
2024/04/11	15	23.44	4	23.75	23.40	11	3,060	0.36%
2024/04/10	23.7	23.44	4.1	23.55	23.35	19.7	3,009	0.65%
2024/04/09	3	23.20	5	23.12	23.15	-2	2,954	-0.07%
2024/04/08	1	22.80	2	22.75	22.75	-1	2,929	-0.03%
2024/04/03	4	22.75	0	0.00	22.80	4	2,942	0.14%
2024/04/02	5	22.95	0	0.00	23.00	5	2,959	0.17%
2024/04/01	0	0.00	10	23.25	23.50	-10	2,908	-0.34%
2024/03/29	5	23.43	5	23.78	23.20	0	2,916	0.00%
2024/03/28	4.1	23.38	5	23.75	23.40	-0.9	2,915	-0.03%
2024/03/27	61	23.64	20.9	23.69	23.80	40.1	2,975	1.35%
2024/03/26	8	23.18	0	0.00	23.10	8	3,014	0.27%
2024/03/25	2	23.05	6	23.30	23.35	-4	3,236	-0.12%
2024/03/22	2	22.75	0	0.00	22.95	2	3,627	0.06%
2024/03/21	4.4	22.97	45	23.00	23.00	-40.6	4,172	-0.97%
2024/03/20	2.3	22.31	3	22.70	22.75	-0.7	4,232	-0.02%
2024/03/19	13	22.41	0	0.00	22.35	13	4,288	0.30%
2024/03/18	17	22.41	0	0.00	22.45	17	4,311	0.39%
2024/03/15	12	22.44	1	22.40	22.30	11	4,343	0.25%
2024/03/14	0	0.00	3	22.53	22.50	-3	4,475	-0.07%
2024/03/13	10.7	22.61	1	22.70	22.70	9.7	4,490	0.22%
2024/03/12	5	22.93	20	22.95	22.95	-15	4,519	-0.33%
2024/03/11	0	0.00	2	22.60	22.60	-2	4,506	-0.04%
2024/03/08	24.9	22.35	0	0.00	22.25	24.9	4,536	0.55%
2024/03/07	4.1	22.93	0	0.00	22.55	4.1	4,527	0.09%
2024/03/05	5.6	23.47	51	23.50	23.30	-45.4	4,492	-1.01%
2024/03/04	15.1	24.18	34.1	24.47	24.00	-19	4,384	-0.43%
2024/03/01	2.3	22.86	4	23.03	22.75	-1.7	4,145	-0.04%
2024/02/29	5.7	22.27	1.1	22.27	22.55	4.6	4,110	0.11%
2024/02/27	26	22.15	1	22.15	22.15	25	4,109	0.61%
2024/02/26	17	22.50	0	0.00	22.40	17	4,119	0.41%
2024/02/23	12	22.63	1	22.75	22.45	11	4,115	0.27%
2024/02/22	2	22.85	0	0.00	22.90	2	4,101	0.05%
2024/02/21	0	0.00	70	22.90	23.00	-70	4,096	-1.71%
2024/02/20	0	0.00	5	23.05	23.10	-5	4,091	-0.12%
2024/02/19	1	23.35	8	23.38	23.50	-7	4,096	-0.17%
2024/02/16	3	23.18	5	23.12	23.35	-2	4,135	-0.05%
2024/02/15	25	22.39	2.5	22.39	22.35	22.5	4,076	0.55%
2024/02/05	11	22.00	0	0.00	22.05	11	4,074	0.27%
2024/02/02	17	22.50	0	0.00	22.40	17	4,066	0.42%
2024/02/01	3	22.65	0	0.00	22.65	3	4,075	0.07%
2024/01/31	0	0.00	2	22.65	22.55	-2	4,084	-0.05%
2024/01/30	5	22.55	0	0.00	22.45	5	4,088	0.12%
2024/01/29	1	22.45	0	0.00	22.75	1	4,114	0.02%
2024/01/26	5	22.60	0	0.00	22.60	5	4,127	0.12%
2024/01/25	15	22.73	0	0.00	22.60	15	4,134	0.36%
2024/01/24	1	23.45	27	23.30	23.00	-26	4,146	-0.63%
2024/01/23	2	23.10	0	0.00	22.95	2	4,154	0.05%
2024/01/22	1	22.95	17	22.82	22.90	-16	4,149	-0.39%
2024/01/19	8	22.23	0	0.00	22.40	8	4,148	0.19%
2024/01/18	0	0.00	1	22.10	22.10	-1	4,173	-0.02%
2024/01/17	8	22.29	0	0.00	22.25	8	4,189	0.19%
2024/01/16	25	22.96	0	0.00	22.70	25	4,179	0.60%
2024/01/15	2	23.45	33	23.78	23.80	-31	4,137	-0.75%
2024/01/11	16	22.50	0	0.00	22.55	16	4,137	0.39%
2024/01/10	5.1	22.35	0	0.00	22.30	5.1	4,237	0.12%
2024/01/09	7	22.49	0	0.00	22.45	7	4,397	0.16%
2024/01/05	5	22.92	0	0.00	22.90	5	5,227	0.10%
2024/01/03	13.7	23.07	0	0.00	22.95	13.7	5,261	0.26%
2024/01/02	1	23.50	0	0.00	23.65	1	5,242	0.02%
2023/12/29	2	23.58	0	0.00	23.55	2	5,232	0.04%
2023/12/28	0	0.00	18	23.75	23.80	-18	5,247	-0.34%
2023/12/27	1	23.80	0	0.00	23.75	1	5,260	0.02%
2023/12/26	1	23.80	0	0.00	24.00	1	5,274	0.02%
2023/12/25	1	23.80	3	24.15	23.75	-2	5,346	-0.04%
2023/12/22	1.5	24.20	3	24.22	24.00	-1.5	5,317	-0.03%
2023/12/21	4.4	24.69	57.6	24.72	24.55	-53.2	5,220	-1.02%
2023/12/20	30.7	24.99	50	24.56	24.60	-19.3	5,073	-0.38%
2023/12/19	13.2	24.76	14.6	24.99	25.30	-1.4	4,801	-0.03%
2023/12/18	28	24.98	16.4	24.77	24.80	11.6	4,402	0.26%
2023/12/15	1	23.30	3	23.40	23.45	-2	3,857	-0.05%
2023/12/14	4	22.95	9.1	23.04	23.05	-5.1	3,807	-0.13%
2023/12/13	6	22.45	1	22.50	22.45	5	3,751	0.13%
2023/12/12	5	22.81	2	22.88	22.70	3	3,767	0.08%
2023/12/11	7	23.39	20.8	23.39	23.25	-13.8	3,740	-0.37%
2023/12/08	0	0.00	2	22.55	22.85	-2	3,636	-0.05%
2023/12/07	1	22.85	5	23.06	22.70	-4	3,622	-0.11%
2023/12/06	10	22.80	0.9	22.85	22.70	9.1	3,634	0.25%
2023/12/05	2.5	22.82	10	22.90	22.75	-7.5	3,637	-0.21%
2023/12/04	8	22.63	5	22.74	22.80	3	3,620	0.08%
2023/12/01	4	22.20	9	22.58	22.65	-5	3,614	-0.14%
2023/11/30	0	0.00	13	22.52	22.35	-13	3,622	-0.36%
2023/11/29	0.5	22.20	0	0.00	22.10	0.5	3,669	0.01%
2023/11/28	13	22.36	6	22.83	22.35	7	3,705	0.19%
2023/11/24	1	21.75	0	0.00	21.70	1	3,659	0.03%
2023/11/23	0	0.00	2	21.85	21.85	-2	3,788	-0.05%
2023/11/22	0	0.00	1	21.70	21.70	-1	3,832	-0.03%
2023/11/21	0.1	21.70	0	0.00	21.80	0.1	3,909	0.00%
2023/11/20	1	21.60	0	0.00	21.55	1	4,018	0.02%
2023/11/16	4	21.55	2	21.75	21.80	2	4,250	0.05%
2023/11/15	2	21.70	18	21.52	21.70	-16	4,288	-0.37%
2023/11/14	0.2	20.70	1	20.70	20.80	-0.8	4,356	-0.02%
2023/11/13	0	0.00	5	20.55	20.50	-5	4,471	-0.11%
2023/11/10	2.1	20.55	0	0.00	20.50	2.1	4,645	0.04%
2023/11/09	2	20.80	0	0.00	20.75	2	4,790	0.04%
2023/11/08	2	21.05	0	0.00	21.05	2	4,973	0.04%
2023/11/07	0	21.45	0	0.00	21.20	0	5,202	0.00%
2023/11/06	0	0.00	2	21.30	21.35	-2	5,554	-0.04%
2023/11/03	1	21.00	2	21.00	20.95	-1	5,737	-0.02%
2023/11/02	0	0.00	2	20.80	20.80	-2	6,056	-0.03%
2023/11/01	1	20.55	0	0.00	20.55	1	6,924	0.01%
2023/10/31	2.1	20.93	271	21.03	20.80	-269	7,463	-3.60%	大賣/鉅額交易
2023/10/30	0.2	21.32	1	21.20	21.30	-0.8	8,880	-0.01%
2023/10/27	4	21.30	0	0.00	21.20	4	9,501	0.04%
2023/10/26	3	21.37	3	21.50	21.20	0	10,853	0.00%
2023/10/25	14	21.86	3	22.02	21.75	11	14,017	0.08%
2023/10/24	10	21.39	4	21.30	21.50	6	14,955	0.04%
2023/10/23	10.1	21.48	3	21.35	21.30	7.1	15,308	0.05%
2023/10/20	4	21.64	2	21.65	21.75	2	16,256	0.01%
2023/10/19	4	22.10	1	22.15	22.15	3	17,349	0.02%
2023/10/18	4	22.97	3	22.93	22.50	1	17,659	0.01%
2023/10/17	45	22.88	38	22.95	22.95	7	17,900	0.04%
2023/10/16	13	23.17	31	23.16	23.15	-18	17,833	-0.10%
2023/10/13	15.9	22.02	4	22.11	21.70	11.9	17,370	0.07%
2023/10/12	0.1	21.40	0	0.00	21.50	0.1	17,376	0.00%
2023/10/11	4.1	21.68	0	0.00	21.45	4.1	17,570	0.02%
2023/10/06	0	0.00	1	22.30	22.20	-1	17,799	-0.01%
2023/10/05	0	0.00	11	22.02	22.00	-11	17,855	-0.06%
2023/10/04	5.1	21.86	3	21.85	21.90	2.1	17,995	0.01%
2023/10/03	2	22.15	1	22.55	22.15	1	18,089	0.01%
2023/10/02	6.1	22.25	0	0.00	22.20	6.1	18,212	0.03%
2023/09/28	1.3	22.61	43	22.69	22.60	-41.7	18,379	-0.23%
2023/09/27	1	22.35	0	0.00	22.30	1	18,589	0.01%
2023/09/26	3	22.35	0	0.00	22.05	3	19,595	0.02%
2023/09/25	3	22.35	0	0.00	22.40	3	20,660	0.01%
2023/09/22	8	22.31	3	22.35	22.35	5	20,816	0.02%
2023/09/21	6	22.20	2	22.25	22.20	4	21,076	0.02%
2023/09/20	11	22.49	0	0.00	22.40	11	21,203	0.05%
2023/09/19	5	22.58	2	22.50	22.45	3	21,716	0.01%
2023/09/18	5.4	23.01	8	23.03	23.00	-2.7	22,657	-0.01%
2023/09/15	4	22.73	1	22.55	22.75	3	23,595	0.01%
2023/09/14	1	22.90	2.9	22.93	22.95	-1.9	23,761	-0.01%
2023/09/13	6.2	23.05	2	22.95	22.85	4.2	23,868	0.02%
2023/09/11	5	22.57	2	22.55	22.55	3	24,317	0.01%
2023/09/08	2.1	22.98	0	0.00	22.90	2.1	24,399	0.01%
2023/09/07	5	23.17	10	23.15	23.10	-5	24,575	-0.02%
2023/09/06	2	23.55	4	23.55	23.30	-2	24,878	-0.01%
2023/09/05	6	23.63	0	0.00	23.75	6	25,026	0.02%
2023/09/01	7	23.57	0	0.00	23.45	7	25,501	0.03%
2023/08/31	10	23.39	2	23.35	23.40	8	26,508	0.03%
2023/08/30	0.8	22.95	13	22.98	23.10	-12.2	27,188	-0.04%
2023/08/29	23	22.83	2	22.95	22.90	21	29,058	0.07%
2023/08/28	7.1	22.25	0	0.00	22.35	7.1	29,762	0.02%
2023/08/25	1	22.80	20	23.10	22.60	-19	29,957	-0.06%
2023/08/24	1.2	22.86	9	22.87	22.85	-7.8	30,071	-0.03%
2023/08/23	8	23.24	5	22.87	23.15	3	30,361	0.01%
2023/08/22	26	23.37	5	23.45	23.25	21	30,488	0.07%
2023/08/21	1.6	23.70	11	23.85	23.70	-9.4	30,739	-0.03%
2023/08/18	14	23.93	19.1	24.07	23.75	-5.1	31,469	-0.02%
2023/08/17	14.6	24.26	3	24.28	24.30	11.6	32,116	0.04%
2023/08/16	5.1	24.02	6	24.18	24.55	-0.9	32,136	0.00%
2023/08/15	6	24.60	6	24.81	25.00	0	32,220	0.00%
2023/08/14	3.6	24.34	12.5	24.52	24.25	-8.9	32,408	-0.03%
2023/08/11	19.1	25.69	5	25.34	25.30	14.1	32,424	0.04%
2023/08/10	27.5	26.54	12	26.80	26.05	15.5	32,473	0.05%
2023/08/09	23.8	27.70	16	27.69	27.60	7.8	32,296	0.02%
2023/08/08	9.2	28.52	3	28.30	28.00	6.2	32,418	0.02%
2023/08/07	54.1	28.66	24	28.44	28.30	30.1	32,543	0.09%
2023/08/04	24.6	31.07	8	31.41	30.85	16.6	31,941	0.05%
2023/08/02	127.4	31.75	38.9	32.09	30.70	88.5	32,674	0.27%	大買/
2023/08/01	215.3	30.95	6.1	31.22	31.10	209.2	31,500	0.66%	大買/鉅額交易
2023/07/31	76	31.68	95.4	31.78	32.05	-19.4	31,290	-0.06%
2023/07/28	158.5	32.13	51.6	32.05	30.75	106.9	30,421	0.35%	大買/鉅額交易
2023/07/27	10	30.85	83.5	30.79	31.50	-73.5	28,371	-0.26%
2023/07/26	5.1	29.13	14	29.18	28.65	-8.9	28,224	-0.03%
2023/07/25	67.3	29.40	21	29.36	28.95	46.3	28,424	0.16%
2023/07/24	23.5	29.54	75.2	29.58	29.85	-51.7	28,224	-0.18%
2023/07/21	70.2	27.96	19.7	28.19	27.60	50.5	28,232	0.18%
2023/07/20	20.1	28.16	38.6	28.25	28.15	-18.5	28,843	-0.06%
2023/07/19	5.1	27.25	6	26.75	26.95	-0.9	29,632	0.00%
2023/07/18	11.1	27.43	1	28.24	27.05	10.1	29,630	0.03%
2023/07/17	12.8	28.40	6	28.23	28.30	6.8	29,652	0.02%
2023/07/14	2	27.48	17	27.85	27.95	-15	29,440	-0.05%
2023/07/13	12.3	27.07	10	26.98	26.80	2.3	29,244	0.01%
2023/07/12	11	27.45	0	0.00	27.45	11	29,078	0.04%
2023/07/11	19.8	27.81	2	27.93	27.45	17.8	29,185	0.06%
2023/07/10	0.9	27.83	8	28.11	27.75	-7.1	29,032	-0.02%
2023/07/07	18.1	27.87	8	27.85	28.00	10.1	28,905	0.04%
2023/07/06	9.5	28.44	5	28.28	28.25	4.5	28,739	0.02%
2023/07/05	4	28.90	2	29.30	28.65	2	28,519	0.01%
2023/07/04	23.1	30.10	14	30.16	29.25	9.1	28,203	0.03%
2023/07/03	12	29.43	36.1	29.51	29.85	-24.1	27,172	-0.09%
2023/06/30	3	27.97	4	27.95	28.15	-1	26,081	0.00%
2023/06/29	11	28.06	15	28.28	28.30	-4	25,913	-0.02%
2023/06/28	7.2	27.24	0	0.00	27.15	7.2	25,641	0.03%
2023/06/27	17.3	28.03	8	28.14	27.30	9.3	25,476	0.04%
2023/06/26	45	29.56	67.7	29.60	29.20	-22.7	24,945	-0.09%
2023/06/21	28	28.69	66.1	28.89	28.85	-38.1	23,948	-0.16%
2023/06/20	3	27.90	1.3	27.67	27.75	1.7	22,971	0.01%
2023/06/19	1	27.65	6	27.68	27.65	-5	22,752	-0.02%
2023/06/16	7	27.88	25	27.74	27.80	-18	22,625	-0.08%
2023/06/15	15.5	27.09	12	26.79	27.35	3.5	22,279	0.02%
2023/06/14	7	26.77	7	26.79	26.65	0	22,113	0.00%
2023/06/13	5.1	26.71	9	26.79	27.00	-3.9	21,985	-0.02%
2023/06/12	9.5	26.91	0	0.00	27.00	9.5	21,786	0.04%
2023/06/09	1	27.95	21	27.77	27.95	-20	21,449	-0.09%
2023/06/08	19.6	27.59	4	27.69	27.55	15.6	21,270	0.07%
2023/06/07	15	28.11	12	28.23	28.10	3	21,015	0.01%
2023/06/06	45	28.74	23	29.13	28.15	22	20,676	0.11%
2023/06/05	28	28.59	41.5	28.79	28.95	-13.5	19,606	-0.07%
2023/06/02	160	28.73	93	28.69	28.15	67	18,849	0.36%	大買/
2023/06/01	17	27.19	63.1	27.24	28.15	-46.1	16,921	-0.27%
2023/05/31	11	25.70	18	25.74	25.60	-7	16,088	-0.04%
2023/05/30	3	25.37	10	25.32	25.10	-7	15,821	-0.04%
2023/05/29	15	25.54	31.5	25.44	25.65	-16.5	15,656	-0.11%
2023/05/26	7	24.54	5	24.85	24.40	2	15,262	0.01%
2023/05/25	16	25.77	1	25.45	25.40	15	14,999	0.10%
2023/05/24	39	25.92	60.8	26.00	26.10	-21.8	14,644	-0.15%
2023/05/23	37	25.11	101	25.10	25.35	-64	13,846	-0.46%	大賣/
2023/05/22	121	23.99	140	23.84	24.20	-19	13,056	-0.15%	大買/大賣/
2023/05/19	17.5	24.32	24	24.36	24.05	-6.5	12,903	-0.05%
2023/05/18	65	24.95	62	24.70	25.00	3	12,625	0.02%
2023/05/17	51	24.28	5	24.43	24.25	46	12,278	0.37%
2023/05/16	6	23.95	10	24.26	24.05	-4	12,057	-0.03%
2023/05/15	11	23.90	6	24.01	24.10	5	11,766	0.04%
2023/05/12	37	24.27	43	23.76	24.05	-6	11,580	-0.05%
2023/05/11	37	24.27	43	23.76	23.60	-6	11,239	-0.05%
2023/05/10	22	25.11	19	25.22	25.45	3	10,772	0.03%
2023/05/09	87	26.30	80	26.01	25.80	7	10,490	0.07%
2023/05/08	37.1	25.18	36.9	25.21	25.25	0.2	9,189	0.00%
2023/05/05	5.1	25.03	105	25.31	25.15	-100	8,912	-1.12%	大賣/
2023/05/04	109	25.90	31	25.98	26.00	78	8,499	0.92%	大買/
2023/05/03	68.9	26.45	27	26.36	25.55	41.9	8,004	0.52%
2023/05/02	62	25.94	91.5	25.66	25.75	-29.5	6,859	-0.43%
2023/04/28	116.5	24.76	131	24.89	24.50	-14.5	6,040	-0.24%	大買/大賣/
2023/04/27	206	25.14	170.7	25.01	24.20	35.4	5,458	0.65%	大買/大賣/
2023/04/26	122.3	24.31	150.1	24.47	24.95	-27.8	4,676	-0.59%	大買/大賣/
2023/04/25	137.9	24.07	120.2	24.01	23.25	17.7	3,517	0.50%	大買/大賣/
2023/04/24	51	22.58	139.9	22.96	23.10	-88.9	2,537	-3.50%	大賣/
2023/04/21	2	21.00	27	21.00	21.00	-25	1,394	-1.79%
2023/04/20	2	19.10	6	19.10	19.10	-4	1,292	-0.31%
2023/04/18	1	17.55	2	17.65	17.65	-1	1,040	-0.10%
2023/04/17	5	17.95	0	0.00	17.85	5	1,023	0.49%
2023/04/14	44	17.31	43	17.76	17.75	1	930	0.11%
2023/04/13	0.1	16.60	0	0.00	16.45	0.1	735	0.01%
2023/04/10	0.1	16.35	0	0.00	16.25	0.1	728	0.01%
2023/03/27	2	16.48	0	0.00	16.35	2	736	0.27%
2023/03/22	0.1	16.45	0	0.00	16.35	0.1	734	0.01%
2023/03/21	0	0.00	1	16.25	16.25	-1	731	-0.14%
2023/03/16	1	16.00	0	0.00	16.00	1	733	0.14%
2023/03/15	0.1	16.65	0	0.00	16.40	0.1	724	0.01%
2023/03/10	0	0.00	3	16.90	16.75	-3	727	-0.41%
2023/03/08	0	0.00	0.2	17.35	17.20	-0.2	731	-0.03%
2023/03/07	0.1	17.45	0	0.00	17.30	0.1	741	0.01%
2023/03/03	0	0.00	13	17.45	17.45	-13	733	-1.77%
2023/03/01	1	17.30	0	0.00	17.35	1	720	0.14%
2023/02/24	60.2	17.20	0	0.00	17.45	60.2	683	8.81%
2023/02/17	0	16.94	2	16.80	16.80	-2	750	-0.27%
2023/02/13	0	0.00	1	16.80	16.85	-1	790	-0.13%
2023/02/06	2.1	17.15	0	0.00	17.15	2.1	786	0.26%
2023/02/03	1	17.20	0	0.00	17.25	1	780	0.13%
2023/02/02	1	17.05	1	17.05	17.10	0	770	0.00%
2023/02/01	1	17.05	4	17.00	17.05	-3	768	-0.39%
2023/01/30	1	16.65	0	0.00	16.60	1	766	0.13%
2023/01/13	0	0.00	8	16.39	16.35	-8	764	-1.05%
2023/01/12	3	16.60	0	0.00	16.50	3	782	0.38%
2023/01/11	2	16.75	0	0.00	16.60	2	784	0.26%
2023/01/10	3	16.65	0	0.00	16.60	3	788	0.38%
2023/01/09	0	0.00	0.2	16.60	16.60	-0.2	790	-0.02%
2022/12/29	2	16.00	0	0.00	16.10	2	809	0.25%
2022/12/26	3	16.35	0	0.00	16.30	3	818	0.37%
2022/12/21	0	0.00	0.3	16.45	16.25	-0.3	836	-0.03%
2022/12/19	1	16.55	0	0.00	16.50	1	851	0.12%
2022/12/16	1.2	16.74	1	16.70	16.65	0.2	850	0.03%
2022/12/14	0	0.00	1	16.90	16.75	-1	854	-0.12%
2022/12/12	0.1	16.80	0	0.00	16.55	0.1	861	0.01%
2022/12/09	0	0.00	1	16.90	16.80	-1	905	-0.11%
2022/12/08	1	16.95	0	0.00	16.95	1	901	0.11%
2022/12/07	0.1	17.30	0	0.00	16.85	0.1	897	0.01%
2022/12/06	3.1	17.30	0	0.00	17.10	3.1	886	0.34%
2022/12/05	1.1	17.66	0	0.00	17.70	1.1	877	0.12%
2022/12/02	2	17.75	0	0.00	17.75	2	871	0.23%
2022/12/01	4	17.83	1	17.85	17.80	3	877	0.34%
2022/11/30	0	0.00	1	17.85	17.80	-1	865	-0.12%
2022/11/29	0	0.00	10	17.55	17.55	-10	853	-1.17%
2022/11/28	14	17.21	0	0.00	17.25	14	842	1.67%
2022/11/25	6	17.33	0	0.00	17.20	6	846	0.71%
2022/11/24	2	17.30	0	0.00	17.30	2	857	0.23%
2022/11/23	0	0.00	1	17.15	17.25	-1	854	-0.12%
2022/11/22	3	17.10	0	0.00	17.15	3	858	0.35%
2022/11/18	0	0.00	0.2	17.45	17.35	-0.2	862	-0.02%
2022/11/16	0	0.00	19	17.83	17.65	-19	888	-2.14%
2022/11/15	17	17.83	7	17.82	17.60	10	956	1.05%
2022/11/14	5	17.75	2	17.70	17.65	3	887	0.34%
2022/11/09	0	0.00	2	17.13	17.10	-2	925	-0.22%
2022/11/08	0	0.00	4	17.05	17.00	-4	932	-0.43%
2022/11/07	0	0.00	9	16.99	17.10	-9	939	-0.96%
2022/11/04	4	16.75	0	0.00	16.90	4	942	0.42%
2022/11/03	2	16.70	0	0.00	16.80	2	942	0.21%
2022/10/27	5	16.75	0	0.00	16.80	5	957	0.52%
2022/10/20	0	0.00	0.3	16.15	16.70	-0.3	949	-0.04%
2022/10/19	0	0.00	1	16.50	16.20	-1	931	-0.11%
2022/10/17	1.1	15.93	1	15.95	16.20	0.1	938	0.01%
2022/10/14	2.1	16.42	0	0.00	16.35	2.1	936	0.23%
2022/10/13	1	16.50	10	15.76	15.90	-9	914	-0.98%
2022/10/12	1	16.40	0	0.00	16.40	1	911	0.11%
2022/10/11	0.1	16.30	0	0.00	16.30	0.1	919	0.01%
2022/10/04	0	0.00	5	16.34	16.45	-5	974	-0.51%
2022/10/03	0	0.00	4	16.13	16.20	-4	971	-0.41%
2022/09/29	0.1	15.90	2	15.85	15.90	-1.9	980	-0.19%
2022/09/28	0.1	15.75	0	0.00	15.55	0.1	991	0.01%
2022/09/26	1.2	16.06	1	15.95	15.95	0.2	1,016	0.02%
2022/09/23	2	16.78	0	0.00	16.80	2	1,033	0.19%
2022/09/20	0	0.00	3	17.50	17.35	-3	1,056	-0.28%
2022/09/19	0	0.00	2	17.50	17.25	-2	1,080	-0.19%
2022/09/16	5	17.99	0.2	17.95	17.70	4.8	1,085	0.44%
2022/09/14	0.1	17.80	0	0.00	17.60	0.1	1,063	0.01%
2022/09/13	1	17.80	0	0.00	17.80	1	1,083	0.09%
2022/09/12	0	0.00	2	17.78	17.80	-2	1,109	-0.18%
2022/09/08	0.1	17.45	0	0.00	17.45	0.1	1,122	0.00%
2022/09/07	1	17.15	0	0.00	17.25	1	1,168	0.09%
2022/09/01	2	18.20	0	0.00	17.90	2	1,241	0.16%
2022/08/30	1	17.95	0	0.00	17.95	1	1,236	0.08%
2022/08/23	3	18.15	1	18.20	18.15	2	1,257	0.16%
2022/08/22	2	18.63	10	18.80	18.65	-8	1,250	-0.64%
2022/08/19	0	0.00	0.1	17.90	17.95	-0.1	1,158	-0.01%
2022/08/18	0	0.00	8	17.69	17.80	-8	1,185	-0.68%
2022/08/17	5	17.65	5	17.80	17.50	0	1,190	0.00%
2022/08/16	5	18.08	2	18.40	17.80	3	1,186	0.25%
2022/08/12	0	0.00	3	17.40	17.40	-3	1,141	-0.26%
2022/08/11	10.2	17.10	85	17.25	17.10	-74.8	1,167	-6.41%
2022/08/10	25	16.90	0	0.00	16.90	25	1,168	2.14%
2022/08/09	0	0.00	25	17.04	16.90	-25	1,193	-2.09%
2022/08/08	0	0.00	1	16.65	16.70	-1	1,210	-0.08%
2022/08/05	15	16.50	0	0.00	16.60	15	1,229	1.22%
2022/08/04	19	16.06	8	16.15	16.10	11	1,280	0.86%
2022/08/03	0.3	16.60	0	0.00	16.40	0.3	1,339	0.02%
2022/08/02	0.3	16.75	0	0.00	16.75	0.3	1,580	0.02%
2022/07/29	2	16.90	0	0.00	16.95	2	1,671	0.12%
2022/07/28	10.1	17.00	0	0.00	16.80	10.1	1,717	0.59%
2022/07/27	10.3	16.90	0	0.00	16.95	10.3	1,926	0.53%
2022/07/26	2	17.15	0	0.00	17.05	2	2,157	0.09%
2022/07/25	22	17.32	2	17.20	17.30	20	2,167	0.92%
2022/07/22	10	16.90	10	17.05	17.00	0	2,176	0.00%
2022/07/20	0	0.00	1	16.85	16.75	-1	2,225	-0.04%
2022/07/19	1	16.30	0	0.00	16.70	1	2,244	0.04%
2022/07/18	0.1	16.35	0	0.00	16.40	0.1	2,242	0.00%
2022/07/15	1	16.40	0	0.00	16.15	1	2,249	0.04%
2022/07/14	0	0.00	1	16.15	16.45	-1	2,253	-0.04%
2022/07/13	0	0.00	1	16.55	16.65	-1	2,253	-0.04%
2022/07/12	2	16.08	2	15.90	15.95	0	2,247	0.00%
2022/07/08	2	17.38	2	17.40	17.30	0	2,256	0.00%
2022/07/07	1	17.30	1	17.30	17.25	0	2,256	0.00%
2022/07/06	11.2	17.41	0	0.00	17.15	11.2	2,259	0.50%
2022/07/05	0	0.00	10	17.60	17.90	-10	2,268	-0.44%
2022/07/04	0.2	16.90	0	0.00	16.90	0.2	2,245	0.01%
2022/07/01	10.2	18.43	60	17.25	17.10	-49.8	2,261	-2.20%
2022/06/30	1	18.75	9	18.60	18.60	-8	2,277	-0.35%
2022/06/29	5	19.25	0	0.00	19.15	5	2,273	0.22%
2022/06/27	0.1	19.40	5.2	19.38	19.30	-5.1	2,295	-0.22%
2022/06/24	0	0.00	3	19.17	19.05	-3	2,284	-0.13%
2022/06/22	0.3	18.65	0	0.00	18.65	0.3	2,323	0.01%
2022/06/21	0	0.00	3	18.93	19.10	-3	2,327	-0.13%
2022/06/20	1	18.50	8	18.98	18.50	-7	2,324	-0.30%
2022/06/17	2	18.53	0	0.00	18.70	2	2,311	0.09%
2022/06/16	1	19.30	1	19.30	18.95	0	2,338	0.00%
2022/06/15	0	0.00	8	19.38	19.45	-8	2,309	-0.35%
2022/06/14	1	18.30	1.8	18.42	18.65	-0.8	2,278	-0.04%
2022/06/13	1	18.60	0	0.00	18.50	1	2,288	0.04%
2022/06/10	6	18.90	0	0.00	19.05	6	2,291	0.26%
2022/06/09	0	0.00	4	19.09	19.10	-4	2,294	-0.17%
2022/06/08	0.2	19.10	19	19.25	19.05	-18.8	2,304	-0.82%
2022/06/07	1	19.00	0	0.00	18.95	1	2,311	0.04%
2022/06/06	19	19.18	38	19.43	19.25	-19	2,328	-0.82%
2022/06/02	1	18.80	0	0.00	18.80	1	2,364	0.04%
2022/06/01	11	18.90	0	0.00	18.90	11	2,406	0.46%
2022/05/30	0	0.00	6	19.12	19.05	-6	2,430	-0.25%
2022/05/26	10	18.70	0	0.00	18.65	10	2,436	0.41%
2022/05/25	2	18.25	0	0.00	18.40	2	2,428	0.08%
2022/05/20	1	18.75	0	0.00	18.85	1	2,535	0.04%
2022/05/19	16	18.65	6	18.80	18.75	10	2,630	0.38%
2022/05/18	4	19.18	12	19.05	19.30	-8	2,605	-0.31%
2022/05/17	11	19.34	0	0.00	19.10	11	2,612	0.42%
2022/05/12	9	18.94	9	19.23	18.55	0	2,606	0.00%
2022/05/11	7	20.04	5	20.40	19.60	2	2,568	0.08%
2022/05/10	37	21.09	54	21.37	20.80	-17	2,525	-0.67%
2022/05/09	9	20.59	3	20.45	21.00	6	2,313	0.26%
2022/05/06	11	20.13	0	0.00	20.15	11	2,318	0.47%
2022/05/05	28	20.54	0	0.00	20.65	28	2,348	1.19%
2022/05/04	25	20.86	12	20.75	20.70	13	2,321	0.56%
2022/05/03	16	20.85	4	20.89	20.95	12	2,140	0.56%
2022/04/27	1	18.85	0	0.00	18.75	1	1,976	0.05%
2022/04/25	1	19.90	2	19.95	19.85	-1	1,939	-0.05%
2022/04/20	0	0.00	3	20.55	20.50	-3	1,980	-0.15%
2022/04/15	2	20.70	0	0.00	20.65	2	2,054	0.10%
2022/04/14	1	21.10	0	0.00	21.10	1	2,078	0.05%
2022/04/12	1	21.00	2	21.05	21.10	-1	2,209	-0.05%
2022/04/11	1	21.60	0	0.00	21.30	1	2,233	0.04%
2022/04/07	2	22.18	0	0.00	21.75	2	2,360	0.08%
2022/04/06	0	0.00	2	22.65	22.70	-2	2,526	-0.08%
2022/03/30	1	22.25	0	0.00	22.40	1	4,385	0.02%
2022/03/25	2	22.18	0	0.00	22.15	2	4,526	0.04%
2022/03/24	1	22.35	3	22.30	22.40	-2	4,546	-0.04%
2022/03/23	0	0.00	4	22.45	22.50	-4	4,606	-0.09%
2022/03/22	1	22.25	0	0.00	22.35	1	4,648	0.02%
2022/03/21	0	0.00	1	22.45	22.40	-1	4,750	-0.02%
2022/03/18	1	22.10	1	22.20	22.15	0	5,258	0.00%
2022/03/17	1	21.90	0	0.00	21.95	1	5,274	0.02%
2022/03/15	1	21.80	2	21.85	21.70	-1	5,299	-0.02%
2022/03/14	1	22.10	3	22.05	22.10	-2	5,354	-0.04%
2022/03/11	5.2	21.91	51	21.92	22.05	-45.8	5,473	-0.84%
2022/03/10	0	0.00	6	22.00	22.00	-6	5,499	-0.11%
2022/03/08	5	21.69	2	21.50	21.15	3	5,572	0.05%
2022/03/07	6	22.40	3	22.35	22.35	3	5,578	0.05%
2022/03/04	2	22.28	0	0.00	22.30	2	5,681	0.04%
2022/03/03	2	22.55	0	0.00	22.50	2	5,792	0.03%
2022/03/02	0	0.00	3	22.33	22.50	-3	6,040	-0.05%
2022/03/01	0	0.00	8	22.57	22.50	-8	6,451	-0.12%
2022/02/25	3	22.32	0	0.00	22.30	3	6,608	0.05%
2022/02/24	8	22.38	38	22.79	22.20	-30	6,643	-0.45%
2022/02/22	46	23.02	18	23.43	23.20	28	6,653	0.42%
2022/02/21	13	23.65	13	23.85	23.95	0	6,791	0.00%
2022/02/18	11	23.00	15	22.99	23.00	-4	6,756	-0.06%
2022/02/16	10	23.05	0	0.00	23.15	10	6,829	0.15%
2022/02/15	20	22.93	0	0.00	22.95	20	6,854	0.29%
2022/02/14	1	23.00	4	23.01	23.00	-3	6,887	-0.04%
2022/02/10	3	24.05	1	23.80	23.80	2	6,973	0.03%
2022/02/09	0	0.00	7	23.82	23.85	-7	7,049	-0.10%
2022/02/08	2	23.78	4	23.81	23.75	-2	7,063	-0.03%
2022/02/07	0	0.00	3	23.17	23.30	-3	7,085	-0.04%
2022/01/25	6.1	22.15	1	22.10	22.05	5.1	7,268	0.07%
2022/01/24	3	22.35	0	0.00	22.50	3	7,395	0.04%
2022/01/21	3	22.92	0	0.00	22.85	3	7,503	0.04%
2022/01/20	1	23.20	6	23.35	23.45	-5	7,513	-0.07%
2022/01/19	0	0.00	8	22.88	22.90	-8	7,501	-0.11%
2022/01/18	6	23.05	0	0.00	23.00	6	7,553	0.08%
2022/01/17	14	22.84	0	0.00	23.15	14	7,576	0.18%
2022/01/14	1	23.05	10	23.15	23.00	-9	7,593	-0.12%
2022/01/13	0	0.00	3	23.45	23.45	-3	7,634	-0.04%
2022/01/12	3	23.32	1	23.30	23.30	2	7,685	0.03%
2022/01/11	3	23.47	5	23.65	23.45	-2	7,696	-0.03%
2022/01/10	1	23.60	0	0.00	23.70	1	7,770	0.01%
2022/01/07	11	23.65	0	0.00	23.70	11	7,765	0.14%
2022/01/06	2	24.08	5	24.16	23.95	-3	7,777	-0.04%
2022/01/05	17	23.87	0	0.00	23.75	17	7,839	0.22%
2022/01/04	10	24.10	1.2	24.12	24.15	8.8	7,827	0.11%
2022/01/03	1	24.20	19	24.21	24.20	-18	7,866	-0.23%
2021/12/30	3	24.77	8	24.74	24.80	-5	7,864	-0.06%
2021/12/29	20.6	24.75	15	24.98	24.65	5.6	7,867	0.07%
2021/12/28	15.2	25.24	16	25.22	25.25	-0.8	7,791	-0.01%
2021/12/27	101	26.50	75.1	26.50	26.20	25.9	7,658	0.34%	大買/
2021/12/24	14	24.65	48.1	24.81	25.55	-34.1	6,922	-0.49%
2021/12/23	9	23.91	106	23.93	23.85	-97	6,472	-1.50%	大賣/
2021/12/22	4	23.58	41	23.78	23.55	-37	6,745	-0.55%
2021/12/21	0	0.00	3	23.58	23.60	-3	8,948	-0.03%
2021/12/20	12	23.43	10	23.44	23.40	2	9,953	0.02%
2021/12/17	1	23.85	44	23.58	23.45	-43	10,388	-0.41%
2021/12/16	3	23.50	4	23.53	23.40	-1	10,362	-0.01%
2021/12/15	12	23.36	9	23.36	23.30	3	10,359	0.03%
2021/12/14	27	23.65	100	24.07	23.35	-73	10,290	-0.71%
2021/12/13	117	22.74	0	0.00	22.70	117	9,772	1.20%	大買/鉅額交易
2021/12/10	83	22.85	1	22.85	22.85	82	9,784	0.84%
2021/12/09	20	23.09	4	23.21	23.00	16	9,818	0.16%
2021/12/08	16	23.33	2	23.30	23.25	14	9,821	0.14%
2021/12/07	7	23.14	8	22.75	23.55	-1	9,786	-0.01%
2021/12/06	6	23.14	2	23.10	23.10	4	9,708	0.04%
2021/12/03	4	23.30	10	23.37	23.40	-6	9,730	-0.06%
2021/12/02	26	23.69	30	23.70	23.50	-4	9,744	-0.04%
2021/12/01	8	23.61	0	0.00	23.55	8	9,732	0.08%
2021/11/30	6	24.18	5	24.05	24.05	1	9,742	0.01%
2021/11/29	7	23.35	14	23.53	23.65	-7	9,667	-0.07%
2021/11/26	23	24.10	5	23.95	23.90	18	9,596	0.19%
2021/11/25	24	24.18	23	24.39	24.60	1	9,397	0.01%
2021/11/24	2	22.75	0	0.00	23.50	2	9,022	0.02%
2021/11/23	0	0.00	17	22.76	22.35	-17	8,954	-0.19%
2021/11/22	7	22.50	0	0.00	22.55	7	8,993	0.08%
2021/11/19	16	22.60	1	22.75	22.75	15	9,089	0.17%
2021/11/18	11.5	22.74	32	23.00	22.80	-20.5	9,166	-0.22%
2021/11/17	11	22.27	1	22.35	22.30	10	9,090	0.11%
2021/11/16	9	22.78	13	22.70	22.60	-4	9,156	-0.04%
2021/11/15	14	22.81	1	22.80	22.70	13	9,236	0.14%
2021/11/12	1	22.95	47	22.85	22.90	-46	9,348	-0.49%
2021/11/11	12	22.94	4	23.05	23.05	8	9,402	0.09%
2021/11/10	5	23.05	42.3	23.18	23.10	-37.3	9,451	-0.39%
2021/11/09	53	23.38	11	23.20	23.30	42	9,512	0.44%
2021/11/08	68	23.28	16	23.55	23.55	52	9,747	0.53%
2021/11/05	15	22.72	8	22.59	23.00	7	9,808	0.07%
2021/11/04	2	22.60	19	22.64	22.70	-17	9,821	-0.17%
2021/11/03	0	0.00	5	23.06	23.20	-5	9,784	-0.05%
2021/11/02	9	22.91	5	22.87	22.70	4	9,766	0.04%
2021/11/01	18	22.96	45	22.65	22.50	-27	9,674	-0.28%
2021/10/29	15	21.99	4	22.20	22.20	11	9,595	0.11%
2021/10/28	7	21.63	7	21.60	21.60	0	9,509	0.00%
2021/10/27	1	21.80	0	0.00	21.80	1	9,572	0.01%
2021/10/26	6.1	21.94	0	0.00	21.90	6.1	9,665	0.06%
2021/10/25	2	22.38	2	22.35	22.30	0	9,764	0.00%
2021/10/22	0.1	22.10	1	22.15	22.10	-0.9	9,946	-0.01%
2021/10/21	11	22.45	17	22.30	22.20	-6	10,013	-0.06%
2021/10/20	10	22.13	6	22.20	21.95	4	10,105	0.04%
2021/10/19	2	22.50	9	22.48	22.25	-7	10,425	-0.07%
2021/10/18	19	22.44	15	22.47	22.25	4	10,577	0.04%
2021/10/15	3	22.00	2	22.10	22.05	1	10,688	0.01%
2021/10/14	3	21.70	1	21.95	21.90	2	10,832	0.02%
2021/10/13	19	22.02	19	22.69	21.70	0	10,961	0.00%
2021/10/12	19	21.95	5	21.81	21.80	14	11,102	0.13%
2021/10/08	18	22.54	0	0.00	22.35	18	11,604	0.16%
2021/10/07	2	22.90	20	22.72	22.75	-18	11,872	-0.15%
2021/10/06	20	22.29	0	0.00	22.25	20	12,361	0.16%
2021/10/05	2.2	22.64	0.5	22.81	23.05	1.7	12,730	0.01%
2021/10/04	26.1	23.48	3	23.97	22.80	23.1	13,553	0.17%
2021/10/01	17	24.31	34	24.03	24.05	-17	14,659	-0.12%
2021/09/30	5	25.69	35	25.82	25.35	-30	15,302	-0.20%
2021/09/29	68	25.52	31	25.70	25.20	37	15,467	0.24%
2021/09/28	150.5	26.61	172	26.69	26.75	-21.5	15,173	-0.14%	大買/大賣/
2021/09/27	122	25.03	169	25.19	25.55	-47	13,080	-0.36%	大買/大賣/
2021/09/24	85	23.59	39.2	23.41	23.25	45.8	12,282	0.37%
2021/09/23	7.3	21.58	5	22.00	22.00	2.3	12,069	0.02%
2021/09/22	3	21.40	2.4	21.61	21.80	0.6	12,131	0.00%
2021/09/17	28	22.50	15	22.33	22.30	13	12,228	0.11%
2021/09/16	9	22.74	0	0.00	22.70	9	12,298	0.07%
2021/09/15	2	22.55	8	22.68	23.10	-6	12,431	-0.05%
2021/09/14	4	23.09	23	22.90	22.90	-19	13,594	-0.14%
2021/09/13	31	23.70	20	23.70	23.80	11	15,384	0.07%
2021/09/10	2	23.38	23	23.52	23.40	-21	16,250	-0.13%
2021/09/09	0	0.00	5	23.25	23.35	-5	16,500	-0.03%
2021/09/08	11	22.92	15	22.97	22.75	-4	17,100	-0.02%
2021/09/07	0	0.00	7	23.24	23.50	-7	17,483	-0.04%
2021/09/06	0	0.00	41	23.02	22.85	-41	18,300	-0.22%
2021/09/03	21	23.69	0	0.00	23.25	21	20,199	0.10%
2021/09/02	4	23.88	5	24.06	23.75	-1	21,095	0.00%
2021/09/01	5	24.20	0	0.00	24.10	5	22,181	0.02%
2021/08/31	32	24.43	0	0.00	24.55	32	25,060	0.13%
2021/08/30	4	25.08	0	0.00	24.95	4	28,282	0.01%
2021/08/27	24	25.92	13	25.66	25.50	11	31,595	0.03%
2021/08/26	8.1	25.74	17	25.81	25.55	-8.9	34,098	-0.03%
2021/08/25	2	25.45	26	25.55	25.55	-24	35,550	-0.07%
2021/08/24	19	25.13	4	25.25	25.20	15	35,767	0.04%
2021/08/23	3	24.55	4	24.81	24.95	-1	36,556	0.00%
2021/08/20	12	23.73	35	24.08	24.30	-23	37,232	-0.06%
2021/08/19	12	23.85	2	24.75	23.50	10	37,520	0.03%
2021/08/18	2	23.35	15	23.85	24.30	-13	37,664	-0.03%
2021/08/17	26	23.91	8	24.39	23.60	18	37,979	0.05%
2021/08/16	9.1	24.52	8	24.76	24.40	1.1	38,674	0.00%
2021/08/13	1	25.30	2.5	25.24	25.55	-1.5	38,925	0.00%
2021/08/12	7	24.88	18	25.54	25.35	-11	39,091	-0.03%
2021/08/11	24	24.33	11	24.43	24.00	13	39,596	0.03%
2021/08/10	33	25.40	2	25.43	25.00	31	40,216	0.08%
2021/08/09	4	25.55	7	25.99	25.55	-3	41,094	-0.01%
2021/08/06	4	25.50	5	25.82	25.45	-1	41,601	0.00%
2021/08/05	7	25.53	5	25.54	25.45	2	42,193	0.00%
2021/08/04	4	25.76	2	26.05	25.75	2	42,933	0.00%
2021/08/03	3	25.63	6	25.80	25.80	-3	44,937	-0.01%
2021/08/02	11	25.73	6	25.48	25.90	5	45,414	0.01%
2021/07/30	5	25.66	13	25.67	25.50	-8	45,658	-0.02%
2021/07/29	9	25.93	32	25.88	26.20	-23	45,740	-0.05%
2021/07/28	34.3	25.03	14	25.17	25.10	20.3	45,804	0.04%
2021/07/27	33	26.09	19	26.20	26.05	14	45,848	0.03%
2021/07/26	16	26.75	5.5	26.51	26.85	10.5	46,016	0.02%
2021/07/23	14	27.11	20.2	27.22	27.50	-6.2	46,124	-0.01%
2021/07/22	19.2	25.88	19	26.00	25.70	0.2	46,031	0.00%
2021/07/21	52	26.99	32	26.28	26.15	20	46,089	0.04%
2021/07/20	42.4	27.44	26	27.15	27.10	16.4	46,119	0.04%
2021/07/19	27.5	28.13	51.1	28.21	28.10	-23.5	46,343	-0.05%
2021/07/16	51	28.33	30	28.30	28.20	21	46,658	0.05%
2021/07/15	17	28.41	80.9	28.69	29.10	-63.9	47,303	-0.14%
2021/07/14	26	27.28	17	27.34	27.35	9	47,952	0.02%
2021/07/13	39.2	26.93	120.5	27.35	26.75	-81.3	48,337	-0.17%	大賣/
2021/07/12	35.1	28.20	27.2	28.36	28.05	7.9	48,495	0.02%
2021/07/09	137.2	29.37	51	29.58	28.95	86.2	48,911	0.18%	大買/
2021/07/08	134	31.78	123	31.62	30.50	11	49,478	0.02%	大買/大賣/
2021/07/07	46.6	30.59	84.8	31.56	32.65	-38.2	48,522	-0.08%
2021/07/06	23	29.73	43.7	29.61	30.10	-20.7	47,982	-0.04%
2021/07/05	34	28.70	59	28.73	28.90	-25	48,509	-0.05%
2021/07/02	14.5	28.90	24.7	29.31	28.60	-10.2	49,006	-0.02%
2021/07/01	24	28.99	32	29.02	28.85	-8	49,105	-0.02%
2021/06/30	26	28.88	33	28.84	28.80	-7	49,447	-0.01%
2021/06/29	15.1	27.80	15	28.12	27.55	0.1	49,543	0.00%
2021/06/28	6	27.38	5	27.68	28.10	1	49,594	0.00%
2021/06/25	28	28.20	8	28.26	28.05	20	49,601	0.04%
2021/06/24	30	28.49	10	28.45	28.40	20	49,962	0.04%
2021/06/23	82	29.28	92	29.23	28.70	-10	50,112	-0.02%
2021/06/22	127.5	29.00	104.6	29.53	28.30	22.9	49,960	0.05%	大買/大賣/
2021/06/21	60.4	27.96	116	27.90	28.00	-55.6	48,539	-0.11%	大賣/
2021/06/18	23.4	27.05	29	27.07	27.20	-5.7	47,912	-0.01%
2021/06/17	53	27.89	52	27.88	27.50	1	47,825	0.00%
2021/06/16	81.1	27.59	21	27.49	27.05	60.1	47,292	0.13%
2021/06/15	72	27.83	57	27.88	28.20	15	46,930	0.03%
2021/06/11	172.2	28.29	137.2	28.67	27.45	35	46,098	0.08%	大買/大賣/
2021/06/09	92.6	28.68	176.2	28.43	27.75	-83.7	43,298	-0.19%	大賣/
2021/06/08	192.1	30.08	147	29.90	29.55	45.1	42,219	0.11%	大買/大賣/
2021/06/07	133	29.22	269	29.56	29.95	-136	39,409	-0.35%	大買/大賣/鉅額交易
2021/06/04	333.6	29.46	241.2	29.44	27.25	92.4	36,251	0.25%	大買/大賣/
2021/06/03	135	27.96	184.5	28.32	28.95	-49.5	33,155	-0.15%	大買/大賣/
2021/06/02	77.5	25.35	96.5	25.59	26.35	-19	30,746	-0.06%
2021/06/01	28.2	23.89	19	24.05	24.50	9.2	29,534	0.03%
2021/05/31	110.6	24.64	64	24.84	24.35	46.6	29,334	0.16%	大買/
2021/05/28	178	23.77	62	23.85	23.85	116	28,523	0.41%	大買/鉅額交易
2021/05/27	25	23.30	10	23.24	22.85	15	28,031	0.05%
2021/05/26	1	22.55	0	0.00	22.80	1	28,242	0.00%
2021/05/25	19.5	23.00	19	22.34	22.55	0.5	28,213	0.00%
2021/05/24	55	23.15	58	23.17	22.90	-3	27,831	-0.01%
2021/05/21	6	22.17	13	21.81	22.10	-7	27,194	-0.03%
2021/05/20	19	21.62	38	21.53	21.10	-19	26,903	-0.07%
2021/05/19	88	22.55	103	22.91	22.25	-15	26,662	-0.06%	大賣/
2021/05/18	28.1	21.71	48	21.78	22.15	-19.9	25,982	-0.08%
2021/05/17	36.5	19.79	39	19.94	20.15	-2.5	25,288	-0.01%
2021/05/14	28	21.07	42	21.39	19.95	-14	24,396	-0.06%
2021/05/13	118	22.00	45.6	22.04	21.90	72.4	23,846	0.30%	大買/
2021/05/12	100.1	25.11	51.1	25.26	24.30	49.1	23,208	0.21%
2021/05/11	227.1	26.60	151	27.41	27.00	76.1	22,440	0.34%	大買/大賣/
2021/05/10	10	25.44	47	25.35	25.45	-37	20,389	-0.18%
2021/05/07	16	22.50	13	22.66	23.15	3	19,908	0.02%
2021/05/06	14	23.67	13	23.43	23.10	1	19,598	0.01%
2021/05/05	13	23.05	8	22.30	22.90	5	19,508	0.03%
2021/05/04	11	22.64	84	21.78	21.65	-73	19,319	-0.38%
2021/05/03	20	24.59	35	25.00	24.05	-15	19,117	-0.08%
2021/04/29	35	26.31	12	25.99	26.00	23	19,233	0.12%
2021/04/28	25	27.80	39	27.96	27.45	-14	19,117	-0.07%
2021/04/27	5	26.73	37	26.49	27.00	-32	18,895	-0.17%
2021/04/26	18	25.40	16	25.12	26.15	2	18,684	0.01%
2021/04/23	41	24.92	3	24.52	25.20	38	18,532	0.21%
2021/04/22	29	27.44	43	27.88	26.70	-14	18,257	-0.08%
2021/04/21	42	25.72	81	24.90	26.30	-39	17,811	-0.22%
2021/04/20	119	23.63	58.2	23.64	23.95	60.8	16,939	0.36%	大買/
2021/04/19	52.1	22.27	38.8	22.95	23.15	13.3	15,873	0.08%
2021/04/16	70	20.35	74	20.25	21.05	-4	15,211	-0.03%
2021/04/15	51	20.45	50	20.15	20.10	1	14,665	0.01%
2021/04/14	66	18.97	97.3	18.91	19.35	-31.3	13,891	-0.23%
2021/04/13	5	19.65	5	19.65	19.65	0	12,534	0.00%
2021/04/12	22	17.20	70	17.29	17.90	-48	12,380	-0.39%
2021/04/09	123	16.42	7	16.72	16.30	116	12,254	0.95%	大買/鉅額交易
2021/04/08	13	15.33	15.4	15.66	15.95	-2.4	11,499	-0.02%
2021/04/07	35	14.34	14	14.40	14.50	21	11,223	0.19%
2021/04/06	12	14.03	26	14.21	14.60	-14	11,878	-0.12%
2021/04/01	7	13.57	24	13.68	13.80	-17	11,948	-0.14%
2021/03/31	8	13.16	58	13.17	13.20	-50	11,723	-0.43%
2021/03/30	16	13.39	0.1	13.45	13.35	15.9	11,713	0.14%
2021/03/29	17	13.54	24	13.72	13.60	-7	11,677	-0.06%
2021/03/26	38	13.27	2	13.15	13.15	36	11,631	0.31%
2021/03/25	130	13.59	50.1	13.63	13.30	79.9	11,782	0.68%	大買/
2021/03/24	0	0.00	40	12.83	13.10	-40	10,857	-0.37%
2021/03/23	29.1	12.63	19	12.63	12.50	10.1	10,661	0.09%
2021/03/22	4	12.30	21	12.25	12.30	-17	11,375	-0.15%
2021/03/19	0	0.00	22	12.09	11.95	-22	11,415	-0.19%
2021/03/17	1	11.80	1	11.95	11.80	0	11,280	0.00%
2021/03/16	0	0.00	23	11.94	11.95	-23	11,274	-0.20%
2021/03/15	5	12.04	1	12.05	12.05	4	11,214	0.04%
2021/03/12	1	12.15	1	12.25	12.10	0	11,181	0.00%
2021/03/11	4	12.15	2	12.05	12.00	2	11,128	0.02%
2021/03/10	10	12.14	11	12.20	12.20	-1	11,036	-0.01%
2021/03/09	25	12.40	52	12.42	12.45	-27	10,952	-0.25%
2021/03/08	22	12.01	26	12.01	12.10	-4	10,738	-0.04%
2021/03/05	4	11.98	17	12.16	11.85	-13	10,613	-0.12%
2021/03/04	0	0.00	2	12.05	12.05	-2	10,400	-0.02%
2021/03/03	3	11.75	7	11.84	11.80	-4	10,336	-0.04%
2021/03/02	22	12.17	13	12.20	11.60	9	10,301	0.09%
2021/02/26	91	11.95	97	11.84	11.95	-6	10,050	-0.06%
2021/02/25	2.5	11.36	6.8	11.56	11.55	-4.3	9,474	-0.04%
2021/02/24	31	11.24	0	0.00	10.95	31	9,289	0.33%
2021/02/23	11	11.25	2	11.25	11.25	9	9,214	0.10%
2021/02/22	15	10.95	3	11.07	10.95	12	9,102	0.13%
2021/02/19	6	10.74	7	10.78	10.85	-1	9,084	-0.01%
2021/02/18	4	10.93	5	10.95	10.95	-1	9,105	-0.01%
2021/02/17	0	0.00	32	10.47	10.65	-32	9,161	-0.35%
2021/02/05	0	0.00	18	10.26	10.25	-18	9,332	-0.19%
2021/02/04	0	0.00	1	10.10	10.25	-1	9,345	-0.01%
2021/02/02	1	10.10	0	0.00	10.10	1	9,561	0.01%
2021/02/01	10	9.86	2	9.85	9.98	8	9,576	0.08%
2021/01/29	13	10.03	0	0.00	9.93	13	9,694	0.13%
2021/01/27	22	10.13	5	10.25	10.15	17	9,634	0.18%
2021/01/25	0	0.00	22	10.35	10.15	-22	9,516	-0.23%
2021/01/22	20	10.64	0	0.00	10.35	20	9,490	0.21%
2021/01/21	1	10.20	63	10.51	10.70	-62	9,124	-0.68%
2021/01/20	25	9.92	0	0.00	9.76	25	9,033	0.28%
2021/01/19	0	0.00	25	10.15	10.15	-25	9,244	-0.27%
2021/01/18	2	10.25	20	9.92	10.25	-18	9,373	-0.19%
2021/01/15	27	10.13	16	10.20	10.10	11	9,284	0.12%
2021/01/14	27	10.51	0	0.00	10.50	27	9,167	0.29%
2021/01/13	4	10.65	3	10.83	10.65	1	9,112	0.01%
2021/01/12	5	10.75	38	10.74	10.55	-33	9,070	-0.36%
2021/01/11	1	11.05	4	11.10	11.10	-3	8,928	-0.03%
2021/01/08	6	11.15	5	11.25	11.25	1	8,869	0.01%
2021/01/07	5.6	11.06	9	11.08	11.10	-3.4	8,706	-0.04%
2021/01/06	1.4	11.28	7	11.41	11.20	-5.6	8,612	-0.07%
2021/01/05	2.1	11.50	9	11.77	11.55	-6.9	8,462	-0.08%
2021/01/04	8	12.07	30	11.91	11.90	-22	8,316	-0.26%
2020/12/31	20	12.14	26	12.15	12.20	-6	8,144	-0.07%
2020/12/30	80	12.76	19	12.89	12.55	61	7,957	0.77%
2020/12/29	129	12.81	112	12.83	12.65	17	7,627	0.22%	大買/大賣/
2020/12/28	45	12.06	143	11.88	12.25	-98	6,730	-1.46%	大賣/
2020/12/25	104	11.20	2	11.20	11.15	102	6,076	1.68%	大買/鉅額交易
2020/12/24	1	11.50	8	11.32	11.25	-7	5,954	-0.12%
2020/12/23	6	11.03	5	11.06	11.10	1	5,812	0.02%
2020/12/22	28	11.67	15	11.31	10.95	13	5,711	0.23%
2020/12/21	14	11.37	37	11.47	11.60	-23	5,345	-0.43%
2020/12/18	20	10.59	9	10.66	10.70	11	4,912	0.22%
2020/12/17	21	10.89	20.5	10.89	10.80	0.5	4,802	0.01%
2020/12/16	64	10.91	46	11.06	11.20	18	4,583	0.39%
2020/12/15	0	0.00	7	10.27	10.35	-7	3,731	-0.19%
2020/12/10	0	0.00	1	10.10	10.00	-1	3,542	-0.03%
2020/12/07	4	9.98	4.7	9.97	9.96	-0.7	3,776	-0.02%
2020/12/04	1	9.99	0	0.00	10.00	1	3,808	0.03%
2020/12/03	22	10.00	4	10.05	9.97	18	3,884	0.46%
2020/12/02	0	0.00	4	10.10	10.10	-4	4,117	-0.10%
2020/12/01	15	10.12	8	10.10	10.20	7	4,118	0.17%
2020/11/30	0	0.00	2	10.40	10.35	-2	4,172	-0.05%
2020/11/26	8	10.00	70	10.02	9.99	-62	4,317	-1.44%
2020/11/25	8	9.98	2	9.92	9.94	6	4,544	0.13%
2020/11/24	2	9.90	0	0.00	9.89	2	4,784	0.04%
2020/11/20	2	9.93	0	0.00	9.93	2	4,837	0.04%
2020/11/18	2	9.91	0	0.00	9.88	2	4,794	0.04%
2020/11/17	9	9.89	7	9.90	9.89	2	4,758	0.04%
2020/11/16	5	9.92	8	9.99	9.91	-3	4,699	-0.06%
2020/11/13	0	0.00	2	10.15	9.77	-2	4,554	-0.04%
2020/11/11	0	0.00	35	9.90	9.86	-35	4,290	-0.82%
2020/11/09	0	0.00	21	9.60	9.60	-21	4,038	-0.52%
2020/11/06	30	9.67	12	9.50	9.51	18	3,998	0.45%
2020/11/04	0	0.00	5	9.24	9.22	-5	3,854	-0.13%
2020/11/02	0	0.00	9	9.20	9.19	-9	3,841	-0.23%
2020/10/30	10	9.20	0	0.00	9.20	10	3,836	0.26%
2020/10/29	10	9.30	11	9.39	9.33	-1	3,806	-0.03%
2020/10/28	0	0.00	3	9.70	9.49	-3	3,777	-0.08%
2020/10/27	18	9.76	55	9.72	9.65	-37	3,711	-1.00%
2020/10/26	0	0.00	3	9.50	9.45	-3	3,424	-0.09%
2020/10/23	1	8.85	0	0.00	8.88	1	3,245	0.03%
2020/10/16	2	8.83	0	0.00	8.83	2	3,283	0.06%
2020/10/15	0.1	8.82	10	8.85	8.86	-9.9	3,281	-0.30%
2020/10/13	0	0.00	6	8.91	8.91	-6	3,307	-0.18%
2020/10/06	0	0.00	2	9.06	9.09	-2	3,412	-0.06%
2020/09/28	3	8.82	3	8.90	8.88	0	3,605	0.00%
2020/09/25	6.3	8.70	0	0.00	8.75	6.3	3,629	0.17%
2020/09/24	6	8.79	0.1	8.70	8.70	5.9	3,635	0.16%
2020/09/23	1	9.09	2	9.09	9.09	-1	3,588	-0.03%
2020/09/22	1	9.13	5	9.22	9.18	-4	3,612	-0.11%
2020/09/21	5	9.28	2	9.31	9.30	3	3,603	0.08%
2020/09/18	2	9.50	10	9.61	9.31	-8	3,610	-0.22%
2020/09/16	1	9.13	0	0.00	9.25	1	3,497	0.03%
2020/09/14	1	9.40	0	0.00	9.25	1	3,511	0.03%
2020/09/11	53	9.28	0	0.00	9.20	53	3,499	1.51%
2020/09/10	61	9.69	0	9.68	9.68	61	3,486	1.75%
2020/09/09	1	9.88	0	0.00	9.91	1	3,768	0.03%
2020/09/08	1	10.00	5	9.98	9.90	-4	3,829	-0.10%
2020/09/07	10	10.40	41	10.28	10.15	-31	3,764	-0.82%
2020/09/03	16	9.82	1	10.05	9.92	15	3,465	0.43%
2020/09/02	25	9.90	0	0.00	9.80	25	3,356	0.74%
2020/09/01	0	0.00	2	9.93	9.88	-2	3,267	-0.06%
2020/08/31	10	9.92	2	9.79	9.98	8	3,035	0.26%
2020/08/28	0	0.00	61	9.52	9.69	-61	2,757	-2.21%
2020/08/26	0	0.00	33	9.13	9.14	-33	2,504	-1.32%
2020/08/19	0	0.00	7	9.00	9.03	-7	2,424	-0.29%
2020/08/18	1	8.93	0	0.00	8.93	1	2,400	0.04%
2020/08/17	0	0.00	1	8.98	8.97	-1	2,432	-0.04%
2020/08/12	0	0.00	10	8.49	8.47	-10	2,416	-0.41%
2020/08/11	1	8.46	0	0.00	8.51	1	2,453	0.04%
2020/08/10	10.8	8.47	0	0.00	8.46	10.8	2,471	0.44%
2020/08/04	2	8.30	0	0.00	8.31	2	2,474	0.08%
2020/08/03	0	0.00	2	8.32	8.30	-2	2,483	-0.08%
2020/07/30	10	8.33	0	0.00	8.32	10	2,496	0.40%
2020/07/27	2	8.48	0	0.00	8.45	2	2,522	0.08%
2020/07/24	5	8.72	0	0.00	8.68	5	2,520	0.20%
2020/07/20	3	8.83	0	0.00	8.81	3	2,506	0.12%
2020/07/16	4	9.11	1	9.18	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	0	0.00	3	8.97	8.99	-3	2,449	-0.12%
2020/07/13	0	0.00	10	8.93	8.99	-10	2,432	-0.41%
2020/07/10	3	8.92	15	9.01	9.01	-12	2,427	-0.49%
2020/07/09	10	8.91	10	8.91	9.02	0	2,299	0.00%
2020/07/08	3	8.90	0	0.00	8.95	3	2,282	0.13%
2020/07/07	14	8.94	0	0.00	8.95	14	2,272	0.62%
2020/07/06	2	8.95	16	8.99	9.00	-14	2,268	-0.62%
2020/07/03	2	9.05	4.9	8.99	8.95	-2.9	2,254	-0.13%
2020/07/02	2	9.03	15	9.05	9.04	-13	2,237	-0.58%
2020/07/01	3	8.90	3	9.13	9.04	0	2,231	0.00%
2020/06/30	3	8.86	0	0.00	8.97	3	2,179	0.14%
2020/06/29	3	8.81	2	8.83	8.90	1	2,173	0.05%
2020/06/24	10	8.95	5	8.95	8.93	5	2,151	0.23%
2020/06/23	3	9.01	1	9.03	8.95	2	2,160	0.09%
2020/06/22	38.1	9.02	4	8.96	9.00	34.1	2,149	1.59%
2020/06/19	0	0.00	30	8.89	9.01	-30	2,153	-1.39%
2020/06/18	31	9.07	17	9.11	9.07	14	2,100	0.67%
2020/06/17	3	9.08	3	9.19	9.09	0	2,084	0.00%
2020/06/16	79	9.25	11	9.45	9.30	68	2,008	3.39%
2020/06/15	4	8.82	42	8.82	8.82	-38	1,639	-2.32%
2020/06/12	0	0.00	26	7.86	8.02	-26	1,543	-1.68%
2020/06/11	5	8.19	0	0.00	8.08	5	1,522	0.33%
2020/06/10	1	8.29	0	0.00	8.30	1	1,522	0.07%
2020/06/09	6	8.36	9	8.35	8.35	-3	1,575	-0.19%
2020/06/08	3	8.38	11	8.42	8.39	-8	1,642	-0.49%
2020/06/05	3	8.30	0	0.00	8.37	3	1,639	0.18%
2020/06/04	3	8.41	1	8.36	8.35	2	1,657	0.12%
2020/06/03	2	8.46	0	0.00	8.42	2	1,682	0.12%
2020/06/01	0	0.00	2	8.20	8.20	-2	1,627	-0.12%
2020/05/29	5	8.07	0	0.00	8.09	5	1,623	0.31%
2020/05/26	0	0.00	1	7.85	7.85	-1	1,860	-0.05%
2020/05/21	2	7.81	0	0.00	7.85	2	2,157	0.09%
2020/05/19	4	7.72	0	0.00	7.75	4	2,166	0.18%
2020/05/18	10	7.58	15	7.65	7.71	-5	2,155	-0.23%
2020/05/15	7	7.41	0	0.00	7.41	7	2,125	0.33%
2020/05/14	5	7.29	0	0.00	7.24	5	2,102	0.24%
2020/05/13	0	0.00	15	7.41	7.38	-15	2,103	-0.71%
2020/05/12	2	7.43	0	0.00	7.47	2	2,111	0.09%
2020/05/08	1	7.52	5	7.48	7.44	-4	2,116	-0.19%
2020/05/07	0	0.00	2	7.35	7.44	-2	2,183	-0.09%
2020/05/06	0	0.00	1	7.35	7.33	-1	2,289	-0.04%
2020/04/30	0	0.00	10	7.53	7.62	-10	2,267	-0.44%
2020/04/29	0	0.00	13	7.43	7.42	-13	2,252	-0.58%
2020/04/28	1	7.32	40	7.29	7.30	-39	2,238	-1.74%
2020/04/27	0	0.00	10	7.17	7.24	-10	2,253	-0.44%
2020/04/22	0	0.00	1	6.97	7.03	-1	2,248	-0.04%
2020/04/21	14	7.03	0	0.00	6.97	14	2,245	0.62%
2020/04/20	47	7.23	0	0.00	7.22	47	2,226	2.11%
2020/04/17	5	7.23	3	7.23	7.22	2	2,223	0.09%
2020/04/16	3	7.23	3	7.33	7.22	0	2,210	0.00%
2020/04/15	20	7.27	0	0.00	7.31	20	2,206	0.91%
2020/04/14	1	7.12	24	7.17	7.20	-23	2,175	-1.06%
2020/04/13	2	7.17	0	0.00	7.09	2	2,159	0.09%
2020/04/10	0	0.00	10	7.14	7.20	-10	2,159	-0.46%
2020/04/09	0	0.00	1	7.08	7.11	-1	2,157	-0.05%
2020/04/08	0	0.00	42	7.04	7.08	-42	2,163	-1.94%
2020/04/07	40	6.98	2	6.96	6.95	38	2,148	1.77%
2020/04/06	1	6.89	0	0.00	6.90	1	2,148	0.05%
2020/04/01	0	6.79	0	0.00	6.79	0	2,149	0.00%
2020/03/27	3	6.86	0	0.00	6.83	3	2,162	0.14%
2020/03/26	1	6.88	0	0.00	6.91	1	2,149	0.05%
2020/03/24	0	0.00	10	6.95	6.95	-10	2,127	-0.47%
2020/03/23	10	6.98	0	0.00	7.03	10	2,121	0.47%
2020/03/20	0	6.56	0	0.00	6.57	0	2,084	0.00%
2020/03/19	0.5	6.00	0	0.00	6.05	0.5	2,062	0.02%
2020/03/18	0.5	6.65	0	0.00	6.65	0.5	2,032	0.02%
2020/03/17	0	6.76	0	0.00	6.76	0	2,009	0.00%
2020/03/16	11	7.01	2	7.14	7.01	9	1,991	0.45%
2020/03/13	0	0.00	3	6.99	7.14	-3	1,964	-0.15%
2020/03/12	36	7.93	0	0.00	7.70	36	1,898	1.90%
2020/03/11	3	8.54	0	0.00	8.47	3	1,814	0.17%
2020/03/06	2	9.00	0	0.00	9.00	2	1,731	0.12%
2020/03/04	2	9.04	10	9.04	9.01	-8	1,709	-0.47%
2020/03/03	9	9.16	0	0.00	9.10	9	1,687	0.53%
2020/03/02	1	9.09	0	0.00	9.01	1	1,643	0.06%
2020/02/27	11	9.46	21	9.10	9.21	-10	1,595	-0.63%
2020/02/26	12	9.45	46	9.42	9.43	-34	1,403	-2.42%
2020/02/25	3	9.01	18	9.00	9.00	-15	1,121	-1.34%
2020/02/24	18	8.91	0	0.00	8.91	18	1,085	1.66%
2020/02/20	0	0.00	18	9.02	8.94	-18	1,064	-1.69%
2020/02/18	18	8.90	0	0.00	8.84	18	1,060	1.70%
2020/02/13	0	0.00	20	8.86	8.85	-20	1,070	-1.87%
2020/02/12	1	8.88	0	0.00	8.89	1	1,068	0.09%
2020/02/11	0	0.00	1	9.00	8.91	-1	1,060	-0.09%
2020/02/10	8	9.03	0	0.00	9.00	8	1,051	0.76%
2020/02/07	2	8.97	9	8.86	9.06	-7	988	-0.71%
2020/02/06	0	0.00	38	8.57	8.60	-38	880	-4.31%
2020/02/05	5	8.40	0	0.00	8.40	5	887	0.56%
2020/02/03	12	8.37	0	0.00	8.40	12	890	1.35%
2020/01/31	1	8.63	0	0.00	8.64	1	883	0.11%
2020/01/30	12	8.76	0	0.00	8.66	12	882	1.36%
2020/01/08	2	8.90	0	0.00	8.90	2	884	0.23%
2020/01/07	7	8.96	0	0.00	8.93	7	884	0.79%
2019/12/31	3	8.99	0	0.00	8.98	3	869	0.35%
2019/12/26	12	9.00	0	0.00	8.99	12	849	1.41%
2019/12/25	0	0.00	18	8.99	8.98	-18	823	-2.19%
2019/12/23	6	9.00	0	0.00	9.00	6	911	0.66%
2019/12/19	0	0.00	6	9.15	9.09	-6	981	-0.61%
2019/12/18	0	0.00	12	9.12	9.16	-12	975	-1.23%
2019/12/05	0	0.00	10	8.93	8.99	-10	1,017	-0.98%
2019/12/02	1	8.95	15	8.98	8.97	-14	1,056	-1.33%
2019/11/27	1	9.06	0.5	9.03	9.04	0.5	1,081	0.05%
2019/11/19	5	8.85	0	0.00	8.85	5	1,123	0.45%
2019/11/18	1	8.90	0	0.00	8.95	1	1,099	0.09%
2019/11/15	1	8.99	0	0.00	8.99	1	1,093	0.09%
2019/11/13	1	9.15	0	0.00	9.09	1	1,084	0.09%
2019/11/12	0	0.00	10	9.15	9.16	-10	1,083	-0.92%
2019/11/11	3	9.21	24	9.21	9.22	-21	1,099	-1.91%
2019/11/05	2	9.30	0	0.00	9.29	2	1,225	0.16%
2019/11/01	1	9.24	0	0.00	9.24	1	1,257	0.08%
2019/10/30	1	9.23	0	0.00	9.24	1	1,330	0.08%
2019/10/29	5	9.26	0	0.00	9.24	5	1,338	0.37%
2019/10/28	2	9.25	0	0.00	9.26	2	1,351	0.15%
2019/10/25	1	9.27	0	0.00	9.27	1	1,362	0.07%
2019/10/24	1	9.26	0	0.00	9.28	1	1,413	0.07%
2019/10/18	40	9.30	0	0.00	9.30	40	1,694	2.36%
2019/10/16	2	9.27	0	0.00	9.28	2	2,341	0.09%
2019/10/14	0	0.00	46	9.26	9.29	-46	2,897	-1.59%
2019/10/09	1	9.24	0	0.00	9.26	1	2,890	0.03%
2019/09/27	1	9.30	0	0.00	9.22	1	2,931	0.03%
2019/09/26	6	9.45	0	0.00	9.41	6	2,921	0.21%
2019/09/25	2	9.45	0	0.00	9.51	2	2,877	0.07%
2019/09/24	9	9.72	0	0.00	9.72	9	2,804	0.32%
2019/09/23	0	0.00	10	9.87	9.85	-10	2,772	-0.36%
2019/09/17	5	9.95	0	0.00	9.90	5	2,765	0.18%
2019/09/12	0	0.00	1	9.97	9.98	-1	2,757	-0.04%
2019/09/11	30	9.87	0	0.00	10.00	30	2,759	1.09%
2019/08/30	0	0.00	4	10.03	10.00	-4	2,617	-0.15%
2019/08/29	0	0.00	6	10.02	10.00	-6	2,611	-0.23%
2019/08/26	2	9.96	0	0.00	9.99	2	2,560	0.08%
2019/08/13	1	10.35	3	10.32	10.30	-2	2,458	-0.08%
2019/08/12	2	10.00	2	10.00	10.00	0	2,389	0.00%
2019/08/07	5	9.99	0	0.00	10.05	5	2,345	0.21%
2019/08/05	1	10.30	0	0.00	10.10	1	2,290	0.04%
2019/08/02	12	10.30	4	10.40	10.25	8	2,267	0.35%
2019/08/01	7	10.16	0	0.00	10.15	7	2,209	0.32%
2019/07/30	2	10.25	0	0.00	10.25	2	2,178	0.09%
2019/07/26	2	10.30	0	0.00	10.25	2	2,145	0.09%
2019/07/24	0	0.00	5	10.35	10.30	-5	2,061	-0.24%
2019/07/23	6	10.30	1	10.45	10.30	5	2,014	0.25%
2019/07/22	5	10.65	39	10.55	10.55	-34	1,898	-1.79%
2019/07/19	22	10.84	42	10.79	10.75	-20	1,783	-1.12%
2019/07/18	64	11.15	69	11.03	11.00	-5	1,634	-0.31%
2019/07/17	72	10.77	146	10.82	10.85	-74	1,122	-6.59%	大賣/
2019/07/11	1	9.86	10	9.87	9.83	-9	542	-1.66%
2019/07/09	5	9.85	6	9.85	9.85	-1	532	-0.19%
2019/07/05	5	9.83	0	0.00	9.80	5	504	0.99%
2019/07/03	10	9.84	10	9.81	9.84	0	497	0.00%
2019/07/01	12	9.73	5	9.72	9.73	7	461	1.52%
2019/06/21	4	9.68	0	0.00	9.68	4	506	0.79%
2019/06/19	5	9.60	0	0.00	9.60	5	512	0.97%
2019/06/18	0.5	9.57	0	0.00	9.57	0.5	515	0.10%
2019/06/14	0.5	9.55	0	0.00	9.59	0.5	537	0.09%
2019/06/04	0	0.00	8	9.62	9.62	-8	561	-1.42%
2019/05/31	13	9.70	0	0.00	9.70	13	571	2.27%
2019/05/28	0	0.00	8	9.70	9.64	-8	572	-1.40%
2019/05/27	0	0.00	12	9.66	9.65	-12	572	-2.10%
2019/05/14	3	9.57	0	0.00	9.60	3	666	0.45%
2019/05/13	0	0.00	1	9.66	9.66	-1	668	-0.15%
2019/05/09	0	0.00	3	9.67	9.60	-3	657	-0.46%
2019/05/07	0	0.00	10	9.64	9.64	-10	656	-1.52%
2019/05/06	0	0.00	2	9.59	9.53	-2	649	-0.31%
2019/05/02	4	9.55	28	9.62	9.55	-24	646	-3.71%
2019/04/29	1	9.53	0	0.00	9.52	1	643	0.16%
2019/04/26	2	9.55	0	0.00	9.55	2	641	0.31%
2019/04/25	10	9.60	0	0.00	9.61	10	637	1.57%
2019/04/23	0	0.00	2	9.68	9.64	-2	638	-0.31%
2019/04/22	10	9.62	0	0.00	9.64	10	639	1.56%
2019/04/19	10	9.63	0	0.00	9.66	10	638	1.57%
2019/04/18	20	9.71	0	0.00	9.67	20	637	3.14%
2019/04/17	45	9.71	10	9.77	9.73	35	631	5.54%
2019/04/15	5	9.70	0	0.00	9.71	5	621	0.80%
2019/04/12	9	9.74	0	0.00	9.72	9	618	1.45%
2019/04/02	1	9.80	0	0.00	9.76	1	626	0.16%
2019/04/01	4	9.77	18	9.76	9.74	-14	621	-2.25%
2019/03/28	0	0.00	5	9.68	9.64	-5	611	-0.82%
2019/03/26	5	9.70	0	0.00	9.70	5	623	0.80%
2019/03/22	3	9.81	1	9.76	9.75	2	662	0.30%
2019/03/21	9	9.74	0	0.00	9.76	9	663	1.36%
2019/03/19	4	9.81	0	0.00	9.80	4	737	0.54%
2019/03/15	23	9.82	0	0.00	9.84	23	1,052	2.18%
2019/03/13	6	9.87	0	0.00	9.86	6	1,051	0.57%
2019/03/12	14	9.90	0	0.00	9.92	14	1,048	1.33%
2019/03/11	4	9.89	0	0.00	9.86	4	1,046	0.38%
2019/03/08	2	9.86	0	0.00	9.85	2	1,051	0.19%
2019/03/07	0.8	9.87	0	0.00	9.87	0.8	1,062	0.08%
2019/03/06	1	9.99	0	0.00	9.88	1	1,066	0.09%
2019/02/27	1	9.98	0	0.00	10.00	1	1,056	0.09%
2019/02/25	0	0.00	18	10.06	10.00	-18	1,049	-1.71%
2019/02/22	5	10.05	0	0.00	10.05	5	1,036	0.48%
2019/02/21	0	0.00	7	10.08	10.00	-7	1,031	-0.68%
2019/02/19	3	10.05	0	0.00	10.15	3	1,009	0.30%
2019/02/18	8	9.86	3	9.86	9.88	5	966	0.52%
2019/02/15	0	0.00	10	9.78	9.77	-10	948	-1.05%
2019/02/12	10	9.66	0	0.00	9.68	10	950	1.05%
2019/02/11	0	0.00	2	9.61	9.64	-2	948	-0.21%
2019/01/25	0	0.00	1	9.55	9.58	-1	938	-0.11%
2019/01/24	3	9.55	0	0.00	9.53	3	939	0.32%
2019/01/22	3	9.55	0	0.00	9.54	3	942	0.32%
2019/01/09	1	9.62	0	0.00	9.59	1	1,014	0.10%
2019/01/04	0	0.00	10	9.46	9.52	-10	1,042	-0.96%
2018/12/22	0	0.00	1	9.72	9.77	-1	1,070	-0.09%
2018/12/11	14	10.52	62	10.45	10.50	-48	890	-5.39%
2018/12/10	6	9.70	0	0.00	9.70	6	593	1.01%
2018/12/03	9	9.55	0	0.00	9.53	9	584	1.54%
2018/11/30	0	0.00	8	9.44	9.55	-8	576	-1.39%
2018/11/29	3	9.33	3	9.33	9.33	0	564	0.00%
2018/11/23	0	0.00	1	9.15	9.17	-1	561	-0.18%
2018/11/19	3	9.21	0	0.00	9.21	3	601	0.50%
2018/11/13	1	9.10	0	0.00	9.12	1	688	0.15%
2018/11/08	1	9.13	0	0.00	9.15	1	728	0.14%
2018/11/01	3	9.07	0	0.00	9.06	3	738	0.41%
2018/10/31	2	9.05	0	0.00	9.08	2	738	0.27%
2018/10/30	0	0.00	2	9.06	9.06	-2	740	-0.27%
2018/10/26	10	9.34	8	9.11	9.11	2	745	0.27%
2018/10/25	2	9.20	4	9.16	9.20	-2	733	-0.27%
2018/10/19	0	0.00	3	8.95	8.96	-3	783	-0.38%
2018/10/16	0	0.00	3	9.09	9.04	-3	784	-0.38%
2018/10/11	2	9.03	0	0.00	8.98	2	781	0.26%
2018/10/05	0	0.00	2	10.00	9.95	-2	762	-0.26%
2018/10/04	10	10.05	0	0.00	10.05	10	754	1.33%
2018/10/02	23	10.19	0	0.00	10.10	23	754	3.05%
2018/09/28	20	10.10	0	0.00	10.10	20	760	2.63%
2018/09/27	3	10.10	0	0.00	10.15	3	759	0.39%
2018/09/20	3	10.10	0	0.00	10.05	3	768	0.39%
2018/09/19	0	0.00	7	10.15	10.10	-7	770	-0.91%
2018/09/14	0	0.00	6	10.10	10.10	-6	811	-0.74%
2018/09/07	3	10.00	0	0.00	10.00	3	831	0.36%
2018/08/31	0	0.00	3	10.30	10.15	-3	859	-0.35%
2018/08/30	0	0.00	10	10.35	10.25	-10	859	-1.16%
2018/08/24	15	10.43	0	0.00	10.40	15	923	1.62%
2018/08/23	5	10.45	0	0.00	10.35	5	917	0.55%
2018/08/22	6	10.20	0	0.00	10.20	6	860	0.70%
2018/08/21	4	10.05	3	10.10	10.05	1	852	0.12%
2018/08/17	0	0.00	4	10.05	10.00	-4	861	-0.46%
2018/08/16	33	10.00	0	0.00	9.99	33	869	3.79%
2018/08/15	0	0.00	1	10.20	10.10	-1	848	-0.12%
2018/08/13	1	10.20	0	0.00	10.10	1	841	0.12%
2018/07/18	9	10.60	0	0.00	10.60	9	1,104	0.81%
2018/07/16	1	10.60	0	0.00	10.55	1	1,083	0.09%
2018/07/13	0	0.00	2	10.55	10.60	-2	1,094	-0.18%
2018/07/12	4	10.55	0	0.00	10.55	4	1,112	0.36%
2018/07/10	3	10.55	0	0.00	10.55	3	1,154	0.26%
2018/06/29	7	10.60	0	0.00	10.65	7	1,323	0.53%
2018/06/20	0	0.00	10	10.55	10.60	-10	1,392	-0.72%
2018/06/15	0	0.00	3	10.65	10.70	-3	1,400	-0.21%
2018/06/14	2	10.75	0	0.00	10.65	2	1,403	0.14%
2018/06/12	2	10.85	0	0.00	10.75	2	1,409	0.14%
2018/06/08	0	10.85	0	0.00	10.90	0	1,426	0.00%
2018/06/07	5	11.00	0	0.00	11.00	5	1,448	0.35%
2018/06/05	0.7	10.85	0	0.00	10.90	0.7	1,467	0.05%
2018/06/04	0	0.00	2	11.05	11.00	-2	1,484	-0.13%
2018/06/01	3	11.15	20	11.00	10.95	-17	1,491	-1.14%
2018/05/24	0	0.00	2	10.80	10.80	-2	1,961	-0.10%
2018/05/16	3	10.95	0	0.00	10.95	3	1,991	0.15%
2018/05/11	0	0.00	23	11.40	11.25	-23	2,065	-1.11%
2018/05/07	1	11.00	1	10.95	10.90	0	2,083	0.00%
2018/05/02	23	11.02	0	0.00	11.00	23	2,234	1.03%
2018/04/30	0	0.00	10	10.95	11.00	-10	2,257	-0.44%
2018/04/27	0	10.80	10	10.90	10.80	-10	2,440	-0.41%
2018/04/25	31	10.80	0	0.00	10.85	31	2,463	1.26%
2018/04/24	1	10.95	40	10.90	10.95	-39	2,471	-1.58%
2018/04/16	3	11.35	0	0.00	11.25	3	2,713	0.11%
2018/04/12	50	11.45	2	11.45	11.45	48	2,922	1.64%
2018/04/10	19	11.56	11	11.65	11.50	8	2,966	0.27%
2018/03/19	0	0.00	1	11.65	11.50	-1	3,526	-0.03%
2018/03/08	4	11.75	2	11.75	11.70	2	3,588	0.06%
2018/03/05	20	12.13	14	11.99	11.90	6	3,556	0.17%
2018/03/01	25	12.03	13	12.04	12.00	12	3,444	0.35%
2018/02/27	0	11.85	5	11.91	11.85	-5	3,382	-0.15%
2018/02/26	18	12.21	4	12.20	12.10	14	3,271	0.43%
2018/02/23	2	11.60	5	11.25	11.60	-3	3,083	-0.10%
2018/02/07	0	0.00	0.1	10.80	10.85	-0.1	3,161	0.00%
2018/02/06	2	10.80	12	10.87	10.70	-10	3,145	-0.32%
2018/02/02	5	11.70	0	0.00	11.55	5	3,066	0.16%
2018/02/01	10	11.45	0	0.00	11.50	10	2,995	0.33%
2018/01/31	2	11.42	4	11.45	11.45	-2	3,005	-0.07%
2018/01/30	1	11.90	0	0.00	11.60	1	3,048	0.03%
2018/01/29	6	11.82	0	0.00	11.85	6	3,009	0.20%
2018/01/26	2	11.75	17	11.89	11.85	-15	2,987	-0.50%
2018/01/25	0	0.00	13	11.82	11.75	-13	2,943	-0.44%
2018/01/24	0	0.00	2	11.70	11.60	-2	2,902	-0.07%
2018/01/23	8	11.60	9	11.63	11.60	-1	2,881	-0.03%
2018/01/22	0	0.00	10	11.50	11.45	-10	2,704	-0.37%
2018/01/19	1	11.45	0	0.00	11.50	1	2,697	0.04%
2018/01/18	2	11.55	0	0.00	11.55	2	2,673	0.07%
2018/01/12	33	11.79	6	12.02	11.80	27	2,604	1.04%
2018/01/11	0	11.40	2	11.40	11.45	-2	2,493	-0.08%
2018/01/10	0	11.65	0	0.00	11.65	0	2,491	0.00%
2018/01/09	10	11.80	15	11.68	11.80	-5	2,440	-0.20%
2018/01/08	0.1	11.30	0	0.00	11.35	0.1	2,243	0.00%
2018/01/05	0	0.00	14	11.35	11.40	-14	2,229	-0.63%
2018/01/04	8	11.47	0	0.00	11.35	8	2,206	0.36%
2018/01/03	0	0.00	2	11.60	11.50	-2	2,268	-0.09%
2018/01/02	1	11.55	7	11.55	11.60	-6	2,234	-0.27%