華紙 (1905)-犇亞-鑫豐券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.05
漲跌
--
漲幅
0.00%
成交量
2,744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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/04/24	4	22.95	4	23.05	23.05	0	3,436	0.00%
2024/04/23	0	0.00	3.5	23.22	23.05	-3.5	3,436	-0.10%
2024/04/22	2.5	23.02	25	23.25	22.75	-22.5	3,363	-0.67%
2024/04/19	0	0.00	4	22.95	22.25	-4	3,281	-0.12%
2024/04/18	18	22.76	0	0.00	22.70	18	3,257	0.55%
2024/04/17	3	22.27	0.2	22.35	22.35	2.8	3,226	0.09%
2024/04/16	0	0.00	2	22.20	22.10	-2	3,214	-0.06%
2024/04/15	1	23.10	20	23.28	23.00	-19	3,171	-0.60%
2024/04/12	37.2	23.12	0	0.00	23.00	37.2	3,106	1.20%
2024/04/11	7	23.46	1	23.60	23.40	6	3,060	0.20%
2024/04/10	0.2	23.65	0	0.00	23.35	0.2	3,009	0.01%
2024/04/09	13	22.72	66	23.12	23.15	-53	2,954	-1.79%
2024/04/08	6	22.75	0	0.00	22.75	6	2,929	0.20%
2024/04/03	17	22.86	2	22.85	22.80	15	2,942	0.51%
2024/04/02	72	22.96	6	23.00	23.00	66	2,959	2.23%
2024/04/01	16	23.23	38	23.39	23.50	-22	2,908	-0.76%
2024/03/29	76	23.17	27	23.30	23.20	49	2,916	1.68%
2024/03/28	13	23.35	4	23.35	23.40	9	2,915	0.31%
2024/03/27	19	23.40	87	23.57	23.80	-68	2,975	-2.29%
2024/03/26	32	23.15	27	23.43	23.10	5	3,014	0.17%
2024/03/25	1	23.25	11	23.30	23.35	-10	3,236	-0.31%
2024/03/22	5	22.78	8	22.90	22.95	-3	3,627	-0.08%
2024/03/21	7	23.01	10	22.93	23.00	-3	4,172	-0.07%
2024/03/20	13	22.33	22	22.60	22.75	-9	4,232	-0.21%
2024/03/19	15	22.41	1	22.45	22.35	14	4,288	0.33%
2024/03/18	5.3	22.39	19	22.58	22.45	-13.8	4,311	-0.32%
2024/03/15	14	22.41	4	22.45	22.30	10	4,343	0.23%
2024/03/14	53	22.60	12	22.69	22.50	41	4,475	0.92%
2024/03/13	18	22.62	4	22.70	22.70	14	4,490	0.31%
2024/03/12	0	23.00	29.1	22.92	22.95	-29	4,519	-0.64%
2024/03/11	0	0.00	1	22.60	22.60	-1	4,506	-0.02%
2024/03/08	0	0.00	2	22.25	22.25	-2	4,536	-0.04%
2024/03/07	51	23.00	1	22.95	22.55	50	4,527	1.10%
2024/03/06	9	23.37	4	23.35	23.40	5	4,487	0.11%
2024/03/05	1	23.30	5	23.45	23.30	-4	4,492	-0.09%
2024/03/04	23	24.07	83	23.97	24.00	-60	4,384	-1.37%
2024/02/29	0	0.00	33	22.30	22.55	-33	4,110	-0.80%
2024/02/27	22	22.15	0	0.00	22.15	22	4,109	0.54%
2024/02/23	106	22.62	0	0.00	22.45	106	4,115	2.58%	大買/鉅額交易
2024/02/22	10	22.90	1	23.00	22.90	9	4,101	0.22%
2024/02/21	5	23.05	0	0.00	23.00	5	4,096	0.12%
2024/02/20	10	22.99	10	23.04	23.10	0	4,091	0.00%
2024/02/16	0	0.00	122	23.08	23.35	-122	4,135	-2.95%	大賣/鉅額交易
2024/02/15	2	22.45	6	22.60	22.35	-4	4,076	-0.10%
2024/02/05	34	22.01	20	22.05	22.05	14	4,074	0.34%
2024/02/02	37	22.46	12	22.55	22.40	25	4,066	0.61%
2024/01/31	0	0.00	1	22.70	22.55	-1	4,084	-0.02%
2024/01/30	4	22.40	0	0.00	22.45	4	4,088	0.10%
2024/01/29	1	22.60	0	0.00	22.75	1	4,114	0.02%
2024/01/25	19	22.68	0	0.00	22.60	19	4,134	0.46%
2024/01/24	0	0.00	6	23.35	23.00	-6	4,146	-0.14%
2024/01/23	10	23.00	0	0.00	22.95	10	4,154	0.24%
2024/01/22	6	22.72	8	22.71	22.90	-2	4,149	-0.05%
2024/01/19	7	22.10	0	0.00	22.40	7	4,148	0.17%
2024/01/17	1	22.20	0	0.00	22.25	1	4,189	0.02%
2024/01/16	83	22.98	0	0.00	22.70	83	4,179	1.99%
2024/01/15	0	0.00	120	23.76	23.80	-120	4,137	-2.90%	大賣/鉅額交易
2024/01/12	0	0.00	10	23.15	23.15	-10	4,121	-0.24%
2024/01/10	0	0.00	1	22.35	22.30	-1	4,237	-0.02%
2024/01/09	6	22.60	0	0.00	22.45	6	4,397	0.14%
2024/01/08	1	23.00	12	23.08	23.00	-11	5,033	-0.22%
2024/01/05	38	22.89	9	23.02	22.90	29	5,227	0.55%
2024/01/04	12	22.83	0	0.00	22.80	12	5,236	0.23%
2024/01/03	70	23.27	21	23.34	22.95	49	5,261	0.93%
2024/01/02	48	23.40	19	23.65	23.65	29	5,242	0.55%
2023/12/29	98	23.56	1	23.70	23.55	97	5,232	1.85%
2023/12/28	58	23.69	31	23.84	23.80	27	5,247	0.51%
2023/12/27	11	23.72	0	0.00	23.75	11	5,260	0.21%
2023/12/26	1	24.00	0	0.00	24.00	1	5,274	0.02%
2023/12/25	21	24.40	2	24.03	23.75	19	5,346	0.36%
2023/12/22	6	24.16	1	24.10	24.00	5	5,317	0.09%
2023/12/21	4	24.68	85	24.94	24.55	-81	5,220	-1.55%
2023/12/20	101	24.58	2	24.65	24.60	99	5,073	1.95%	大買/
2023/12/19	49	24.46	70	25.13	25.30	-21	4,801	-0.44%
2023/12/18	8	24.80	89	25.03	24.80	-81	4,402	-1.84%
2023/12/15	1	23.35	52	23.33	23.45	-51	3,857	-1.32%
2023/12/14	0	0.00	2.2	23.05	23.05	-2.2	3,807	-0.06%
2023/12/13	1	22.70	0	0.00	22.45	1	3,751	0.03%
2023/12/12	7	22.76	10	22.75	22.70	-3	3,767	-0.08%
2023/12/11	11	23.34	0	0.00	23.25	11	3,740	0.29%
2023/12/08	22	22.53	3	22.70	22.85	19	3,636	0.52%
2023/12/07	1	22.85	0	0.00	22.70	1	3,622	0.03%
2023/12/06	1	22.70	0	22.75	22.70	1	3,634	0.03%
2023/12/04	0	0.00	40	22.70	22.80	-40	3,620	-1.10%
2023/12/01	0	0.00	7	22.55	22.65	-7	3,614	-0.19%
2023/11/30	45	22.40	47	22.59	22.35	-2	3,622	-0.06%
2023/11/29	5	22.11	12	22.16	22.10	-7	3,669	-0.19%
2023/11/28	21	22.56	45	22.50	22.35	-24	3,705	-0.65%
2023/11/24	15	21.70	10	21.69	21.70	5	3,659	0.14%
2023/11/23	30	21.89	0	0.00	21.85	30	3,788	0.79%
2023/11/21	1	21.85	0	0.00	21.80	1	3,909	0.03%
2023/11/20	6	21.60	0	0.00	21.55	6	4,018	0.15%
2023/11/17	0	0.00	2	21.73	21.65	-2	4,157	-0.05%
2023/11/16	1	21.55	11	21.79	21.80	-10	4,250	-0.24%
2023/11/15	6	21.70	10	21.59	21.70	-4	4,288	-0.09%
2023/11/13	2	20.45	5	20.55	20.50	-3	4,471	-0.07%
2023/11/10	1	20.60	0	0.00	20.50	1	4,645	0.02%
2023/11/09	13	20.87	1	20.75	20.75	12	4,790	0.25%
2023/11/08	1	21.10	0	0.00	21.05	1	4,973	0.02%
2023/11/06	0	0.00	4	21.35	21.35	-4	5,554	-0.07%
2023/11/03	0	0.00	1	20.85	20.95	-1	5,737	-0.02%
2023/11/02	1	20.80	0	0.00	20.80	1	6,056	0.02%
2023/11/01	4	20.73	3	20.53	20.55	1	6,924	0.01%
2023/10/31	0	0.00	1	21.15	20.80	-1	7,463	-0.01%
2023/10/30	1.2	21.25	1	21.40	21.30	0.2	8,880	0.00%
2023/10/26	29	21.27	0	0.00	21.20	29	10,853	0.27%
2023/10/25	46	21.74	0	0.00	21.75	46	14,017	0.33%
2023/10/24	2	21.35	0	0.00	21.50	2	14,955	0.01%
2023/10/23	26	21.47	1	21.65	21.30	25	15,308	0.16%
2023/10/20	24	21.86	23	21.51	21.75	1	16,256	0.01%
2023/10/19	2	22.13	1	22.40	22.15	1	17,349	0.01%
2023/10/18	7	22.65	3	22.85	22.50	4	17,659	0.02%
2023/10/17	3	22.72	2.1	22.89	22.95	0.9	17,900	0.00%
2023/10/16	28.1	23.08	35	22.97	23.15	-6.9	17,833	-0.04%
2023/10/13	10	22.07	14	22.25	21.70	-4	17,370	-0.02%
2023/10/12	2	21.20	0	0.00	21.50	2	17,376	0.01%
2023/10/11	42	21.74	2	21.45	21.45	40	17,570	0.23%
2023/10/06	2	22.20	0	0.00	22.20	2	17,799	0.01%
2023/10/05	0	0.00	1	22.05	22.00	-1	17,855	-0.01%
2023/10/04	1	21.80	0	0.00	21.90	1	17,995	0.01%
2023/10/02	49	22.31	96	22.27	22.20	-47	18,212	-0.26%
2023/09/28	109	22.75	1	22.60	22.60	108	18,379	0.59%	大買/鉅額交易
2023/09/22	0	0.00	1	22.20	22.35	-1	20,816	0.00%
2023/09/21	10	22.05	20	22.15	22.20	-10	21,076	-0.05%
2023/09/19	46	22.46	9	22.76	22.45	37	21,716	0.17%
2023/09/18	11	22.98	5	23.10	23.00	6	22,657	0.03%
2023/09/15	75	22.67	2	22.75	22.75	73	23,595	0.31%
2023/09/14	0	0.00	1	23.00	22.95	-1	23,761	0.00%
2023/09/13	6	22.77	2.1	22.99	22.85	3.9	23,868	0.02%
2023/09/12	0.1	22.80	1	22.65	22.55	-0.9	24,168	0.00%
2023/09/11	1	22.30	2	22.50	22.55	-1	24,317	0.00%
2023/09/08	0	0.00	3	23.02	22.90	-3	24,399	-0.01%
2023/09/07	12	23.01	2	23.43	23.10	10	24,575	0.04%
2023/09/06	13	23.36	2	23.73	23.30	11	24,878	0.04%
2023/09/05	1	23.30	1	23.75	23.75	0	25,026	0.00%
2023/09/04	41	23.41	0	0.00	23.80	41	25,253	0.16%
2023/09/01	4	23.40	0	0.00	23.45	4	25,501	0.02%
2023/08/31	2	23.43	64	23.45	23.40	-62	26,508	-0.23%
2023/08/30	0	0.00	40	23.05	23.10	-40	27,188	-0.15%
2023/08/29	23	22.84	26	22.54	22.90	-3	29,058	-0.01%
2023/08/28	0	0.00	1	22.55	22.35	-1	29,762	0.00%
2023/08/25	3	22.62	3	22.97	22.60	0	29,957	0.00%
2023/08/24	22	22.82	0	0.00	22.85	22	30,071	0.07%
2023/08/23	13	23.02	14.1	23.26	23.15	-1.1	30,361	0.00%
2023/08/22	1	23.30	0	23.25	23.25	1	30,488	0.00%
2023/08/21	2	23.70	4	23.90	23.70	-2	30,739	-0.01%
2023/08/18	56	23.94	106	23.83	23.75	-50	31,469	-0.16%	大賣/
2023/08/17	33	24.03	24	24.61	24.30	9	32,116	0.03%
2023/08/16	7	23.99	25	24.00	24.55	-18	32,136	-0.06%
2023/08/15	111	24.75	12	24.83	25.00	99	32,220	0.31%	大買/
2023/08/14	3	24.28	16	24.26	24.25	-13	32,408	-0.04%
2023/08/11	13	25.47	4	25.66	25.30	9	32,424	0.03%
2023/08/10	13	26.43	144	26.77	26.05	-131	32,473	-0.40%	大賣/鉅額交易
2023/08/09	19	27.66	1	27.85	27.60	18	32,296	0.06%
2023/08/08	43	28.05	11	28.05	28.00	32	32,418	0.10%
2023/08/07	86	28.65	46	29.68	28.30	40	32,543	0.12%
2023/08/04	241	31.27	191	30.98	30.85	50	31,941	0.16%	大買/大賣/
2023/08/02	141.1	31.96	109	31.89	30.70	32.1	32,674	0.10%	大買/大賣/
2023/08/01	39.1	31.19	48.5	31.20	31.10	-9.4	31,500	-0.03%
2023/07/31	154	31.84	60	31.66	32.05	94	31,290	0.30%	大買/
2023/07/28	178.1	32.31	113.5	31.82	30.75	64.6	30,421	0.21%	大買/大賣/
2023/07/27	11	30.55	68.8	30.31	31.50	-57.8	28,371	-0.20%
2023/07/26	37	29.12	10	29.29	28.65	27	28,224	0.10%
2023/07/25	34	29.38	26	29.64	28.95	8	28,424	0.03%
2023/07/24	38	29.43	50	29.03	29.85	-12	28,224	-0.04%
2023/07/21	12	27.70	18	28.35	27.60	-6	28,232	-0.02%
2023/07/20	15	28.04	6	28.14	28.15	9	28,843	0.03%
2023/07/19	2	27.48	29	27.11	26.95	-27	29,632	-0.09%
2023/07/18	38	27.52	22	27.30	27.05	16	29,630	0.05%
2023/07/17	1	28.50	13	28.25	28.30	-12	29,652	-0.04%
2023/07/14	3	27.83	2	27.50	27.95	1	29,440	0.00%
2023/07/13	18	27.41	121	27.44	26.80	-103	29,244	-0.35%	大賣/鉅額交易
2023/07/12	26	27.55	0	0.00	27.45	26	29,078	0.09%
2023/07/11	3	27.48	8	28.04	27.45	-5	29,185	-0.02%
2023/07/10	9	27.77	12	28.03	27.75	-3	29,032	-0.01%
2023/07/07	15	27.90	12	27.89	28.00	3	28,905	0.01%
2023/07/06	18	28.41	1	28.40	28.25	17	28,739	0.06%
2023/07/05	16	29.00	8	29.02	28.65	8	28,519	0.03%
2023/07/04	70	30.03	93	30.02	29.25	-23	28,203	-0.08%
2023/07/03	54	29.56	64	29.78	29.85	-10	27,172	-0.04%
2023/06/30	0	0.00	0	28.20	28.15	0	26,081	0.00%
2023/06/29	31	28.17	49	28.17	28.30	-18	25,913	-0.07%
2023/06/28	4	27.21	21	27.43	27.15	-17	25,641	-0.07%
2023/06/27	14	27.62	38	28.16	27.30	-24	25,476	-0.09%
2023/06/26	49	29.38	29	29.43	29.20	20	24,945	0.08%
2023/06/21	94	28.60	90	28.60	28.85	4	23,948	0.02%
2023/06/20	11	27.54	98	27.58	27.75	-87	22,971	-0.38%
2023/06/19	8	27.67	0	0.00	27.65	8	22,752	0.04%
2023/06/16	118	27.83	8	28.00	27.80	110	22,625	0.49%	大買/鉅額交易
2023/06/15	4	27.03	23	26.78	27.35	-19	22,279	-0.09%
2023/06/14	18	26.83	9	26.77	26.65	9	22,113	0.04%
2023/06/13	15	26.92	4	26.78	27.00	11	21,985	0.05%
2023/06/12	12	26.81	4	26.85	27.00	8	21,786	0.04%
2023/06/09	11	27.72	69	27.71	27.95	-58	21,449	-0.27%
2023/06/08	79	27.82	16	27.63	27.55	63	21,270	0.30%
2023/06/07	14	28.12	26	28.01	28.10	-12	21,015	-0.06%
2023/06/06	24	28.47	12	29.41	28.15	12	20,676	0.06%
2023/06/05	40	28.85	24	28.80	28.95	16	19,606	0.08%
2023/06/02	166	28.59	54	28.43	28.15	112	18,849	0.59%	大買/鉅額交易
2023/06/01	5	26.20	33	26.29	28.15	-28	16,921	-0.17%
2023/05/31	9	25.59	38	25.61	25.60	-29	16,088	-0.18%
2023/05/30	37	25.08	44	25.24	25.10	-7	15,821	-0.04%
2023/05/29	23	25.68	119	25.56	25.65	-96	15,656	-0.61%	大賣/
2023/05/26	127	24.50	87	24.69	24.40	40	15,262	0.26%	大買/
2023/05/25	20	25.29	96	25.67	25.40	-76	14,999	-0.51%
2023/05/24	23	25.75	51	25.80	26.10	-28	14,644	-0.19%
2023/05/23	148	25.42	123	25.18	25.35	25	13,846	0.18%	大買/大賣/
2023/05/22	98	24.22	9	24.00	24.20	89	13,056	0.68%
2023/05/19	119	24.42	193	24.64	24.05	-74	12,903	-0.57%	大買/大賣/
2023/05/18	49	24.54	78	24.63	25.00	-29	12,625	-0.23%
2023/05/17	169	24.40	69	24.34	24.25	100	12,278	0.81%	大買/
2023/05/16	46	24.04	100	24.36	24.05	-54	12,057	-0.45%
2023/05/15	92	23.75	82	23.67	24.10	10	11,766	0.08%
2023/05/12	138	24.11	283	23.96	24.05	-145	11,580	-1.25%	大買/大賣/鉅額交易
2023/05/11	138	24.11	283	23.96	23.60	-145	11,239	-1.29%	大買/大賣/鉅額交易
2023/05/10	191	25.41	23	25.23	25.45	168	10,772	1.56%	大買/鉅額交易
2023/05/09	302	26.36	282.2	26.15	25.80	19.8	10,490	0.19%	大買/大賣/
2023/05/08	21.2	25.02	33.4	25.21	25.25	-12.2	9,189	-0.13%
2023/05/05	64.4	25.23	36	25.37	25.15	28.4	8,912	0.32%
2023/05/04	41	25.94	35	26.06	26.00	6	8,499	0.07%
2023/05/03	96	26.40	79.1	25.94	25.55	16.9	8,004	0.21%
2023/05/02	137	25.24	194	25.37	25.75	-57	6,859	-0.83%	大買/大賣/
2023/04/28	102	24.60	135	24.82	24.50	-33	6,040	-0.55%	大買/大賣/
2023/04/27	122	24.64	80	24.93	24.20	42	5,458	0.77%	大買/
2023/04/26	194	24.65	169	24.68	24.95	25	4,676	0.53%	大買/大賣/
2023/04/25	97	23.98	124	24.17	23.25	-27	3,517	-0.77%	大賣/
2023/04/24	111	22.76	67.6	22.64	23.10	43.4	2,537	1.71%	大買/
2023/04/21	10	21.00	1.1	21.00	21.00	9	1,394	0.64%
2023/04/20	0	0.00	30.2	19.10	19.10	-30.2	1,292	-2.33%
2023/04/19	8	17.43	5	17.55	17.40	3	1,064	0.28%
2023/04/18	11	17.56	0.1	18.00	17.65	10.9	1,040	1.05%
2023/04/17	25.7	17.83	4	18.00	17.85	21.7	1,023	2.12%
2023/04/14	6	17.68	27.1	17.17	17.75	-21.1	930	-2.27%
2023/04/13	1	16.45	0	0.00	16.45	1	735	0.14%
2023/04/12	0	0.00	5	16.65	16.60	-5	739	-0.68%
2023/04/10	5	16.25	0	0.00	16.25	5	728	0.69%
2023/03/31	1	16.20	0	0.00	16.15	1	731	0.14%
2023/03/30	1	16.10	0	0.00	16.10	1	736	0.14%
2023/03/29	1	16.15	0	0.00	16.15	1	734	0.14%
2023/03/27	1	16.40	0	0.00	16.35	1	736	0.14%
2023/03/24	3	16.30	0	0.00	16.35	3	736	0.41%
2023/03/20	4	16.08	0	0.00	16.10	4	727	0.55%
2023/03/16	3	16.13	41	16.10	16.00	-38	733	-5.18%
2023/03/15	0	16.65	3	16.55	16.40	-3	724	-0.41%
2023/03/14	4	16.50	2.5	16.64	16.55	1.5	728	0.21%
2023/03/13	6	16.55	6	16.70	16.70	0	734	0.00%
2023/03/10	9	16.86	0	0.00	16.75	9	727	1.24%
2023/03/09	0	0.00	0.5	17.30	17.20	-0.5	723	-0.07%
2023/03/06	4	17.43	0	0.00	17.45	4	739	0.54%
2023/02/24	0	0.00	2	17.45	17.45	-2	683	-0.29%
2023/02/23	0	0.00	5	16.98	17.10	-5	656	-0.76%
2023/02/22	4	16.78	0	0.00	16.85	4	646	0.62%
2023/02/21	0	0.00	5	17.01	16.95	-5	649	-0.77%
2023/02/20	0	0.00	4	17.00	16.95	-4	679	-0.59%
2023/02/17	0	0.00	0	16.90	16.80	0	750	0.00%
2023/02/16	0	0.00	0	16.90	16.85	0	775	0.00%
2023/02/15	4	16.79	2	16.80	16.80	2	783	0.26%
2023/02/14	0.2	16.95	0	0.00	16.90	0.2	784	0.03%
2023/02/13	2	16.85	0	0.00	16.85	2	790	0.25%
2023/02/10	5	16.92	0	0.00	16.90	5	790	0.63%
2023/02/08	1	17.20	0	0.00	17.25	1	792	0.13%
2023/02/07	0	0.00	5	17.15	17.20	-5	788	-0.63%
2023/02/06	2	17.20	0	0.00	17.15	2	786	0.25%
2023/02/03	0	0.00	0	17.20	17.25	0	780	0.00%
2023/02/02	1	17.00	0	0.00	17.10	1	770	0.13%
2023/02/01	0	0.00	1	17.00	17.05	-1	768	-0.13%
2023/01/31	0	0.00	4	16.78	16.85	-4	774	-0.52%
2023/01/30	1	16.60	1	16.70	16.60	0	766	0.00%
2023/01/13	4	16.38	0	0.00	16.35	4	764	0.52%
2023/01/12	1	16.50	0	0.00	16.50	1	782	0.13%
2023/01/09	0	0.00	1	16.50	16.60	-1	790	-0.13%
2023/01/05	0	0.00	2	16.80	16.50	-2	831	-0.24%
2023/01/04	4	16.48	2	16.55	16.55	2	824	0.24%
2022/12/29	1	16.00	0	0.00	16.10	1	809	0.12%
2022/12/23	1	16.25	0	0.00	16.25	1	824	0.12%
2022/12/19	0	0.00	2	16.65	16.50	-2	851	-0.23%
2022/12/07	1	16.95	0	0.00	16.85	1	897	0.11%
2022/12/06	0	0.00	4	17.45	17.10	-4	886	-0.45%
2022/12/05	10	17.67	0	0.00	17.70	10	877	1.14%
2022/12/01	2.1	17.80	0	0.00	17.80	2.1	877	0.23%
2022/11/30	33	17.90	1	17.85	17.80	32	865	3.70%
2022/11/23	0	0.00	0.1	17.31	17.25	-0.1	854	-0.01%
2022/11/14	0	0.00	3	17.80	17.65	-3	887	-0.34%
2022/11/08	10	17.00	0	0.00	17.00	10	932	1.07%
2022/11/01	10	16.70	0	0.00	16.75	10	951	1.05%
2022/10/28	0	0.00	0.1	16.95	16.70	-0.1	964	-0.01%
2022/10/27	0	0.00	2	16.75	16.80	-2	957	-0.21%
2022/10/24	0	0.00	7	16.35	16.25	-7	946	-0.74%
2022/10/21	0.2	16.40	0	0.00	16.20	0.2	947	0.02%
2022/10/20	7	16.00	5.5	16.16	16.70	1.5	949	0.16%
2022/10/19	0	0.00	4	16.50	16.20	-4	931	-0.43%
2022/10/18	0	0.00	3	16.50	16.40	-3	935	-0.32%
2022/10/14	10	16.44	8	17.17	16.35	2	936	0.21%
2022/10/13	1	15.95	0	0.00	15.90	1	914	0.11%
2022/10/11	0	0.00	8	16.20	16.30	-8	919	-0.87%
2022/10/07	0	0.00	3	16.70	16.70	-3	921	-0.33%
2022/10/04	0.1	16.25	1	16.45	16.45	-0.9	974	-0.09%
2022/10/03	0	0.00	3	15.90	16.20	-3	971	-0.31%
2022/09/30	0.2	15.70	0	17.25	15.85	0.2	973	0.02%
2022/09/29	2	15.90	0	0.00	15.90	2	980	0.20%
2022/09/28	0.7	15.55	0	0.00	15.55	0.7	991	0.07%
2022/09/26	16	16.09	0	0.00	15.95	16	1,016	1.57%
2022/09/22	5.1	16.93	0	0.00	16.95	5.1	1,047	0.49%
2022/09/21	0.2	17.30	0	0.00	17.10	0.2	1,046	0.02%
2022/09/16	6	18.08	0	0.00	17.70	6	1,085	0.55%
2022/09/14	0	0.00	6	17.60	17.60	-6	1,063	-0.56%
2022/09/07	0	0.00	5	17.10	17.25	-5	1,168	-0.43%
2022/09/01	1	18.00	0	0.00	17.90	1	1,241	0.08%
2022/08/31	0	0.00	1	18.35	18.35	-1	1,235	-0.08%
2022/08/30	5	17.85	0	0.00	17.95	5	1,236	0.40%
2022/08/29	2	17.75	40	17.89	17.70	-38	1,244	-3.05%
2022/08/24	0.2	18.15	0	0.00	18.15	0.2	1,263	0.02%
2022/08/23	1	18.05	0	0.00	18.15	1	1,257	0.08%
2022/08/22	30	18.70	0	18.95	18.65	30	1,250	2.40%
2022/08/19	0	0.00	1	17.80	17.95	-1	1,158	-0.09%
2022/08/18	0.2	17.50	0	0.00	17.80	0.2	1,185	0.02%
2022/08/16	1	18.45	2	17.95	17.80	-1	1,186	-0.08%
2022/08/15	0	0.00	1	17.40	17.55	-1	1,143	-0.09%
2022/08/12	0	0.00	0	17.30	17.40	0	1,141	0.00%
2022/08/09	0	0.00	43	16.89	16.90	-43	1,193	-3.60%
2022/08/08	3	16.35	5	16.65	16.70	-2	1,210	-0.17%
2022/08/05	4	16.50	5	16.58	16.60	-1	1,229	-0.08%
2022/08/03	5	16.47	0	0.00	16.40	5	1,339	0.37%
2022/08/02	4	16.75	1	16.80	16.75	3	1,580	0.19%
2022/08/01	0	0.00	2	17.13	17.15	-2	1,656	-0.12%
2022/07/29	4	16.85	4	17.03	16.95	0	1,671	0.00%
2022/07/28	17	16.84	1	17.00	16.80	16	1,717	0.93%
2022/07/27	6	16.87	2	16.95	16.95	4	1,926	0.21%
2022/07/26	5	17.08	0	0.00	17.05	5	2,157	0.23%
2022/07/22	12	16.95	3	17.03	17.00	9	2,176	0.41%
2022/07/21	1	16.85	3	16.90	16.90	-2	2,207	-0.09%
2022/07/20	1	16.70	0	0.00	16.75	1	2,225	0.04%
2022/07/15	0	0.00	1	16.10	16.15	-1	2,249	-0.04%
2022/07/13	5	16.70	6	16.65	16.65	-1	2,253	-0.04%
2022/07/12	9	16.38	0	0.00	15.95	9	2,247	0.40%
2022/07/06	2	17.58	2	17.35	17.15	0	2,259	0.00%
2022/07/05	2	17.70	2	17.70	17.90	0	2,268	0.00%
2022/07/04	0	0.00	2	16.80	16.90	-2	2,245	-0.09%
2022/07/01	2.2	17.84	0	0.00	17.10	2.2	2,261	0.10%
2022/06/30	6	18.98	0	0.00	18.60	6	2,277	0.26%
2022/06/29	7	19.14	0	0.00	19.15	7	2,273	0.31%
2022/06/28	2	19.20	18	19.45	19.40	-16	2,295	-0.70%
2022/06/27	12	19.29	18	19.43	19.30	-6	2,295	-0.26%
2022/06/24	5.6	19.03	10	19.22	19.05	-4.4	2,284	-0.19%
2022/06/23	0	0.00	2	18.85	18.90	-2	2,326	-0.09%
2022/06/22	3	18.95	0	0.00	18.65	3	2,323	0.13%
2022/06/21	0	0.00	2	19.03	19.10	-2	2,327	-0.09%
2022/06/20	0.1	18.60	3	19.25	18.50	-2.9	2,324	-0.13%
2022/06/16	19	19.44	6	19.65	18.95	13	2,338	0.56%
2022/06/15	2	19.18	87	19.43	19.45	-85	2,309	-3.68%
2022/06/14	4	18.31	4	18.53	18.65	0	2,278	0.00%
2022/06/13	1	18.65	0	0.00	18.50	1	2,288	0.04%
2022/06/10	1.7	18.97	0	0.00	19.05	1.7	2,291	0.07%
2022/06/09	1	19.05	0	0.00	19.10	1	2,294	0.04%
2022/06/08	4.8	18.90	4	19.16	19.05	0.8	2,304	0.03%
2022/06/07	19	19.10	0	0.00	18.95	19	2,311	0.82%
2022/06/06	5	19.16	5	19.45	19.25	0	2,328	0.00%
2022/06/02	3	18.82	1	18.95	18.80	2	2,364	0.08%
2022/06/01	2	18.88	1	19.00	18.90	1	2,406	0.04%
2022/05/31	2	18.90	1	19.10	19.00	1	2,416	0.04%
2022/05/30	4.5	19.00	2	19.10	19.05	2.5	2,430	0.10%
2022/05/27	11	18.71	2	18.95	18.70	9	2,425	0.37%
2022/05/26	9	18.79	7	18.94	18.65	2	2,436	0.08%
2022/05/25	7	18.34	1	18.45	18.40	6	2,428	0.25%
2022/05/24	15	18.54	0	0.00	18.45	15	2,473	0.61%
2022/05/23	5	18.75	2	18.88	18.75	3	2,474	0.12%
2022/05/20	5	18.87	1	18.90	18.85	4	2,535	0.16%
2022/05/19	8	18.61	7	18.84	18.75	1	2,630	0.04%
2022/05/18	2	19.05	0	0.00	19.30	2	2,605	0.08%
2022/05/17	3	19.08	9	19.18	19.10	-6	2,612	-0.23%
2022/05/16	0	0.00	8	18.80	18.90	-8	2,600	-0.31%
2022/05/13	15	18.90	2	18.83	18.85	13	2,596	0.50%
2022/05/12	0	0.00	5	19.12	18.55	-5	2,606	-0.19%
2022/05/11	24	20.09	32	20.01	19.60	-8	2,568	-0.31%
2022/05/10	49	21.26	15	21.33	20.80	34	2,525	1.35%
2022/05/09	12	20.22	78	20.72	21.00	-66	2,313	-2.85%
2022/05/06	10	20.13	6	20.19	20.15	4	2,318	0.17%
2022/05/05	14	20.55	25	20.64	20.65	-11	2,348	-0.47%
2022/05/04	49	20.83	22	21.08	20.70	27	2,321	1.16%
2022/05/03	28	20.76	45.1	20.65	20.95	-17.1	2,140	-0.80%
2022/04/29	5	19.03	2	19.15	19.15	3	1,935	0.16%
2022/04/28	0	0.00	4.1	19.16	19.10	-4.1	1,956	-0.21%
2022/04/27	5	18.84	0	0.00	18.75	5	1,976	0.25%
2022/04/26	8	19.72	0	0.00	19.50	8	1,950	0.41%
2022/04/25	15	19.90	0	0.00	19.85	15	1,939	0.77%
2022/04/22	9	20.71	2	20.83	20.80	7	1,942	0.36%
2022/04/21	2	20.50	10	20.88	20.90	-8	1,969	-0.41%
2022/04/19	1	20.40	0	0.00	20.30	1	2,012	0.05%
2022/04/18	3	20.17	0	0.00	20.15	3	2,038	0.15%
2022/04/15	5	20.51	1	20.75	20.65	4	2,054	0.19%
2022/04/14	5	21.12	0	0.00	21.10	5	2,078	0.24%
2022/04/13	5	21.18	0	0.00	21.20	5	2,143	0.23%
2022/04/11	3	21.33	1	21.30	21.30	2	2,233	0.09%
2022/04/08	0	0.00	5	21.77	21.85	-5	2,276	-0.22%
2022/04/07	43	22.06	0	0.00	21.75	43	2,360	1.82%
2022/04/06	6	22.65	77	22.61	22.70	-71	2,526	-2.81%
2022/04/01	4	22.18	3	22.37	22.30	1	2,772	0.04%
2022/03/31	33	22.43	24	22.56	22.40	9	3,698	0.24%
2022/03/30	29.6	22.25	9	22.38	22.40	20.6	4,385	0.47%
2022/03/29	12	22.23	2	22.40	22.20	10	4,516	0.22%
2022/03/28	29.5	22.38	33	22.50	22.45	-3.5	4,547	-0.08%
2022/03/25	6.5	22.11	0	0.00	22.15	6.5	4,526	0.14%
2022/03/23	2	22.35	0	0.00	22.50	2	4,606	0.04%
2022/03/22	0	0.00	7	22.36	22.35	-7	4,648	-0.15%
2022/03/21	4	22.31	1	22.25	22.40	3	4,750	0.06%
2022/03/18	1	22.10	0	0.00	22.15	1	5,258	0.02%
2022/03/17	0.1	21.90	0	0.00	21.95	0.1	5,274	0.00%
2022/03/16	1	21.50	0	0.00	21.40	1	5,285	0.02%
2022/03/15	0	0.00	9	21.69	21.70	-9	5,299	-0.17%
2022/03/14	0	0.00	0	22.15	22.10	0	5,354	0.00%
2022/03/11	0	0.00	2	21.98	22.05	-2	5,473	-0.04%
2022/03/09	0	0.00	6	21.39	21.50	-6	5,527	-0.11%
2022/03/08	2	21.68	0	0.00	21.15	2	5,572	0.04%
2022/03/07	3	22.20	3	22.40	22.35	0	5,578	0.00%
2022/03/04	6	22.30	20	22.25	22.30	-14	5,681	-0.25%
2022/03/03	1	22.50	0	0.00	22.50	1	5,792	0.02%
2022/03/01	2	22.50	2	22.35	22.50	0	6,451	0.00%
2022/02/25	5	22.17	0	0.00	22.30	5	6,608	0.08%
2022/02/24	13	22.52	0	0.00	22.20	13	6,643	0.20%
2022/02/23	3	23.10	1	23.25	23.10	2	6,610	0.03%
2022/02/22	27	23.24	7	23.10	23.20	20	6,653	0.30%
2022/02/21	10	23.71	30	23.81	23.95	-20	6,791	-0.29%
2022/02/18	1	22.90	1	23.00	23.00	0	6,756	0.00%
2022/02/17	4.3	23.19	0	0.00	23.10	4.3	6,789	0.06%
2022/02/15	2	23.00	3	22.95	22.95	-1	6,854	-0.01%
2022/02/14	2	23.00	5	23.08	23.00	-3	6,887	-0.04%
2022/02/11	5	23.65	5	23.69	23.75	0	6,932	0.00%
2022/02/10	24	23.79	13	24.02	23.80	11	6,973	0.16%
2022/02/09	5	23.75	29	23.78	23.85	-24	7,049	-0.34%
2022/02/08	30	23.69	9	23.94	23.75	21	7,063	0.30%
2022/02/07	1	22.55	4	22.50	23.30	-3	7,085	-0.04%
2022/01/26	4	22.05	17	22.05	22.05	-13	7,140	-0.18%
2022/01/25	18	22.14	12	22.07	22.05	6	7,268	0.08%
2022/01/24	0	0.00	2	22.50	22.50	-2	7,395	-0.03%
2022/01/21	4	22.95	5	22.90	22.85	-1	7,503	-0.01%
2022/01/20	11	23.11	19	23.32	23.45	-8	7,513	-0.11%
2022/01/19	3	22.88	0	0.00	22.90	3	7,501	0.04%
2022/01/18	7	23.08	0	0.00	23.00	7	7,553	0.09%
2022/01/17	4	22.86	3	23.08	23.15	1	7,576	0.01%
2022/01/14	1	23.30	1	23.10	23.00	0	7,593	0.00%
2022/01/13	2	23.40	0	0.00	23.45	2	7,634	0.03%
2022/01/12	0	0.00	5	23.30	23.30	-5	7,685	-0.07%
2022/01/11	0	0.00	3	23.60	23.45	-3	7,696	-0.04%
2022/01/10	1	23.65	0	0.00	23.70	1	7,770	0.01%
2022/01/07	7	23.91	3	24.03	23.70	4	7,765	0.05%
2022/01/06	14	23.98	23	24.26	23.95	-9	7,777	-0.12%
2022/01/05	10	23.77	2	23.98	23.75	8	7,839	0.10%
2022/01/04	11	24.13	3	24.17	24.15	8	7,827	0.10%
2022/01/03	4	24.20	6	24.47	24.20	-2	7,866	-0.03%
2021/12/30	1	24.55	2	24.83	24.80	-1	7,864	-0.01%
2021/12/29	12	24.83	10	24.69	24.65	2	7,867	0.03%
2021/12/28	43	25.21	19.5	25.32	25.25	23.5	7,791	0.30%
2021/12/27	55	26.41	32	26.22	26.20	23	7,658	0.30%
2021/12/24	22.5	25.10	46	24.79	25.55	-23.5	6,922	-0.34%
2021/12/23	4	23.93	22	23.94	23.85	-18	6,472	-0.28%
2021/12/22	5	23.52	20	23.73	23.55	-15	6,745	-0.22%
2021/12/21	0	0.00	9	23.61	23.60	-9	8,948	-0.10%
2021/12/20	8	23.34	13	23.44	23.40	-5	9,953	-0.05%
2021/12/17	40	23.51	24	23.72	23.45	16	10,388	0.15%
2021/12/16	24	23.48	24	23.59	23.40	0	10,362	0.00%
2021/12/15	18	23.42	14	23.60	23.30	4	10,359	0.04%
2021/12/14	33	23.82	52	24.04	23.35	-19	10,290	-0.18%
2021/12/13	11	22.75	1	22.80	22.70	10	9,772	0.10%
2021/12/10	2	22.88	0	0.00	22.85	2	9,784	0.02%
2021/12/09	5	23.11	0	0.00	23.00	5	9,818	0.05%
2021/12/08	20	23.31	88	23.60	23.25	-68	9,821	-0.69%
2021/12/07	52	23.42	11	23.44	23.55	41	9,786	0.42%
2021/12/06	34	23.11	0	0.00	23.10	34	9,708	0.35%
2021/12/03	28	23.39	12	23.79	23.40	16	9,730	0.16%
2021/12/02	31	23.54	29	23.88	23.50	2	9,744	0.02%
2021/12/01	33	23.53	9	23.60	23.55	24	9,732	0.25%
2021/11/30	16	24.03	5	24.06	24.05	11	9,742	0.11%
2021/11/29	15	23.19	102	23.19	23.65	-87	9,667	-0.90%	大賣/
2021/11/26	87	24.35	13	23.84	23.90	74	9,596	0.77%
2021/11/25	18	24.31	5	24.24	24.60	13	9,397	0.14%
2021/11/24	0	0.00	39	22.83	23.50	-39	9,022	-0.43%
2021/11/23	34	22.52	21	22.86	22.35	13	8,954	0.15%
2021/11/22	14	22.52	15	22.87	22.55	-1	8,993	-0.01%
2021/11/19	13	22.57	14	22.68	22.75	-1	9,089	-0.01%
2021/11/18	54	22.75	58	22.93	22.80	-4	9,166	-0.04%
2021/11/17	17.3	22.35	28	22.30	22.30	-10.7	9,090	-0.12%
2021/11/16	18	22.66	4	22.91	22.60	14	9,156	0.15%
2021/11/15	8.3	22.68	3	22.92	22.70	5.3	9,236	0.06%
2021/11/12	13	22.95	8	22.98	22.90	5	9,348	0.05%
2021/11/10	27	23.14	21	23.54	23.10	6	9,451	0.06%
2021/11/09	60	23.15	5.1	23.33	23.30	54.9	9,512	0.58%
2021/11/08	98	23.51	14	23.43	23.55	84	9,747	0.86%
2021/11/05	15	22.86	7.2	22.82	23.00	7.8	9,808	0.08%
2021/11/04	82.5	22.99	34	22.81	22.70	48.5	9,821	0.49%
2021/11/03	3	23.23	25	22.99	23.20	-22	9,784	-0.22%
2021/11/02	30.3	22.77	47	22.88	22.70	-16.7	9,766	-0.17%
2021/11/01	15	22.51	29	23.13	22.50	-14	9,674	-0.14%
2021/10/29	25	21.88	99	22.05	22.20	-74	9,595	-0.77%
2021/10/28	17	21.59	2	21.65	21.60	15	9,509	0.16%
2021/10/27	7.5	21.77	6	21.80	21.80	1.5	9,572	0.02%
2021/10/26	36.2	21.99	0	0.00	21.90	36.2	9,665	0.37%
2021/10/25	16	22.30	0	0.00	22.30	16	9,764	0.16%
2021/10/22	30	22.00	4	22.20	22.10	26	9,946	0.26%
2021/10/21	3	22.27	8	22.42	22.20	-5	10,013	-0.05%
2021/10/20	8	22.16	5	22.23	21.95	3	10,105	0.03%
2021/10/19	5	22.26	7	22.39	22.25	-2	10,425	-0.02%
2021/10/18	2	22.35	10	22.71	22.25	-8	10,577	-0.08%
2021/10/15	5	22.18	0	0.00	22.05	5	10,688	0.05%
2021/10/14	0	0.00	1	22.00	21.90	-1	10,832	-0.01%
2021/10/13	5	21.76	7	22.51	21.70	-2	10,961	-0.02%
2021/10/12	6	21.83	0	0.00	21.80	6	11,102	0.05%
2021/10/08	53	22.72	0	0.00	22.35	53	11,604	0.46%
2021/10/07	0	0.00	4	22.83	22.75	-4	11,872	-0.03%
2021/10/06	7	22.54	3	22.60	22.25	4	12,361	0.03%
2021/10/05	3	22.37	4	22.34	23.05	-1	12,730	-0.01%
2021/10/04	5	23.67	6	23.48	22.80	-1	13,553	-0.01%
2021/10/01	16	24.61	13	24.57	24.05	3	14,659	0.02%
2021/09/30	55	25.60	56	25.72	25.35	-1	15,302	-0.01%
2021/09/29	47	25.44	20.5	25.71	25.20	26.5	15,467	0.17%
2021/09/28	80.5	26.74	108	26.60	26.75	-27.5	15,173	-0.18%	大賣/
2021/09/27	66	25.14	101	25.17	25.55	-35	13,080	-0.27%	大賣/
2021/09/24	28	23.52	14	23.66	23.25	14	12,282	0.11%
2021/09/23	0.1	21.90	1	21.55	22.00	-0.9	12,069	-0.01%
2021/09/22	1	21.60	2	21.65	21.80	-1	12,131	-0.01%
2021/09/17	9	22.43	0	0.00	22.30	9	12,228	0.07%
2021/09/16	4	22.94	1	23.15	22.70	3	12,298	0.02%
2021/09/15	3	22.70	8	22.81	23.10	-5	12,431	-0.04%
2021/09/14	10.1	23.06	0.1	23.05	22.90	10	13,594	0.07%
2021/09/13	3	23.80	2	23.58	23.80	1	15,384	0.01%
2021/09/10	6	23.52	0	0.00	23.40	6	16,250	0.04%
2021/09/09	3	22.63	4	22.85	23.35	-1	16,500	-0.01%
2021/09/08	5	23.04	2	23.20	22.75	3	17,100	0.02%
2021/09/06	2	23.15	0	0.00	22.85	2	18,300	0.01%
2021/09/03	7	23.56	22	23.25	23.25	-15	20,199	-0.07%
2021/09/02	2	23.58	3	23.78	23.75	-1	21,095	0.00%
2021/09/01	5	24.40	3	24.75	24.10	2	22,181	0.01%
2021/08/31	17	24.53	1	24.75	24.55	16	25,060	0.06%
2021/08/30	26	25.09	0	0.00	24.95	26	28,282	0.09%
2021/08/27	20	25.62	14	25.86	25.50	6	31,595	0.02%
2021/08/26	24	25.68	9	25.86	25.55	15	34,098	0.04%
2021/08/25	4	25.70	15	25.57	25.55	-11	35,550	-0.03%
2021/08/24	4	25.14	5	25.13	25.20	-1	35,767	0.00%
2021/08/20	1	23.55	20	24.48	24.30	-19	37,232	-0.05%
2021/08/19	5	24.52	0	0.00	23.50	5	37,520	0.01%
2021/08/18	0	0.00	4	22.94	24.30	-4	37,664	-0.01%
2021/08/17	7.2	23.63	2	23.60	23.60	5.2	37,979	0.01%
2021/08/16	1	24.95	4	24.35	24.40	-3	38,674	-0.01%
2021/08/13	7	25.41	18	25.56	25.55	-11	38,925	-0.03%
2021/08/12	12	25.23	52	25.35	25.35	-40	39,091	-0.10%
2021/08/11	4	24.03	7	24.05	24.00	-3	39,596	-0.01%
2021/08/10	6.2	25.33	13	25.72	25.00	-6.8	40,216	-0.02%
2021/08/09	22	25.57	37	25.88	25.55	-15	41,094	-0.04%
2021/08/06	32	25.49	39	25.93	25.45	-7	41,601	-0.02%
2021/08/05	19	25.52	58	25.55	25.45	-39	42,193	-0.09%
2021/08/04	19	25.86	30	26.05	25.75	-11	42,933	-0.03%
2021/08/03	5	25.53	18	25.73	25.80	-13	44,937	-0.03%
2021/08/02	32	25.14	40.3	25.67	25.90	-8.3	45,414	-0.02%
2021/07/30	44	25.60	33	25.94	25.50	11	45,658	0.02%
2021/07/29	6	26.24	22	26.18	26.20	-16	45,740	-0.03%
2021/07/28	28.2	25.10	28	25.28	25.10	0.2	45,804	0.00%
2021/07/27	18	26.26	47	26.33	26.05	-29	45,848	-0.06%
2021/07/26	59	26.75	17	26.85	26.85	42	46,016	0.09%
2021/07/23	45	26.89	86	27.14	27.50	-41	46,124	-0.09%
2021/07/22	51	25.85	11	26.06	25.70	40	46,031	0.09%
2021/07/21	21.2	26.89	40	26.99	26.15	-18.8	46,089	-0.04%
2021/07/20	36.2	27.18	0	0.00	27.10	36.2	46,119	0.08%
2021/07/19	43.2	28.37	9	28.53	28.10	34.2	46,343	0.07%
2021/07/16	36.2	28.28	46	28.47	28.20	-9.8	46,658	-0.02%
2021/07/15	34	28.46	49	28.70	29.10	-15	47,303	-0.03%
2021/07/14	8	27.30	84	27.45	27.35	-76	47,952	-0.16%
2021/07/13	135	27.12	11.9	27.34	26.75	123.1	48,337	0.25%	大買/鉅額交易
2021/07/12	74	28.32	46	28.35	28.05	28	48,495	0.06%
2021/07/09	167	29.63	75	30.13	28.95	92	48,911	0.19%	大買/
2021/07/08	112	31.09	71.2	32.16	30.50	40.8	49,478	0.08%	大買/
2021/07/07	81.2	31.63	74	31.74	32.65	7.2	48,522	0.01%
2021/07/06	44	29.86	25.2	29.43	30.10	18.8	47,982	0.04%
2021/07/05	14	28.58	15.5	29.13	28.90	-1.5	48,509	0.00%
2021/07/02	30.5	29.00	34	29.24	28.60	-3.5	49,006	-0.01%
2021/07/01	11	29.00	31	29.32	28.85	-20	49,105	-0.04%
2021/06/30	32	28.85	6	28.88	28.80	26	49,447	0.05%
2021/06/29	2	27.68	2.5	27.87	27.55	-0.5	49,543	0.00%
2021/06/28	21.5	27.21	4	27.40	28.10	17.5	49,594	0.04%
2021/06/25	10	28.19	0.2	28.35	28.05	9.8	49,601	0.02%
2021/06/24	7	28.49	1	28.40	28.40	6	49,962	0.01%
2021/06/23	75	29.44	91	29.31	28.70	-16	50,112	-0.03%
2021/06/22	122	29.37	155.3	29.62	28.30	-33.3	49,960	-0.07%	大買/大賣/
2021/06/21	83.5	27.85	122	28.04	28.00	-38.5	48,539	-0.08%	大賣/
2021/06/18	21	27.04	12	27.33	27.20	9	47,912	0.02%
2021/06/17	83	27.56	90	27.89	27.50	-7	47,825	-0.01%
2021/06/16	29	27.27	19	27.51	27.05	10	47,292	0.02%
2021/06/15	52	27.81	53	27.92	28.20	-1	46,930	0.00%
2021/06/11	85	28.45	75	28.65	27.45	10	46,098	0.02%
2021/06/09	57	28.50	59	28.70	27.75	-2	43,298	0.00%
2021/06/08	87	29.65	126.3	29.74	29.55	-39.3	42,219	-0.09%	大賣/
2021/06/07	185	29.17	159.2	29.45	29.95	25.8	39,409	0.07%	大買/大賣/
2021/06/04	110	28.77	145.2	29.56	27.25	-35.2	36,251	-0.10%	大買/大賣/
2021/06/03	143	28.35	188	27.81	28.95	-45	33,155	-0.14%	大買/大賣/
2021/06/02	361.5	25.52	325	25.20	26.35	36.5	30,746	0.12%	大買/大賣/
2021/06/01	6	24.05	18	23.95	24.50	-12	29,534	-0.04%
2021/05/31	190	24.32	187	24.67	24.35	3	29,334	0.01%	大買/大賣/
2021/05/28	71	24.06	39	23.96	23.85	32	28,523	0.11%
2021/05/27	11	23.15	13.6	22.95	22.85	-2.6	28,031	-0.01%
2021/05/26	14	22.68	17	22.68	22.80	-3	28,242	-0.01%
2021/05/25	55	22.63	39	23.14	22.55	16	28,213	0.06%
2021/05/24	70.2	23.14	71.4	23.27	22.90	-1.3	27,831	0.00%
2021/05/21	16	21.65	43.1	22.16	22.10	-27.1	27,194	-0.10%
2021/05/20	29.1	21.84	26	21.14	21.10	3.1	26,903	0.01%
2021/05/19	78	22.39	22	22.13	22.25	56	26,662	0.21%
2021/05/18	118	21.81	129	21.96	22.15	-11	25,982	-0.04%	大買/大賣/
2021/05/17	50	19.70	53	20.06	20.15	-3	25,288	-0.01%
2021/05/14	37	21.36	94	21.32	19.95	-57	24,396	-0.23%
2021/05/13	51	22.12	14	22.21	21.90	37	23,846	0.16%
2021/05/12	27	25.13	45	25.56	24.30	-18	23,208	-0.08%
2021/05/11	101	27.04	83.6	27.56	27.00	17.4	22,440	0.08%
2021/05/10	8	25.44	8	25.45	25.45	0	20,389	0.00%
2021/05/07	7	22.44	12	22.50	23.15	-5	19,908	-0.03%
2021/05/06	37	23.29	3	23.92	23.10	34	19,598	0.17%
2021/05/05	7	23.15	7	22.77	22.90	0	19,508	0.00%
2021/05/04	19.5	22.27	28	22.20	21.65	-8.5	19,319	-0.04%
2021/05/03	17	24.58	8.2	24.74	24.05	8.8	19,117	0.05%
2021/04/29	19	26.11	11	26.22	26.00	8	19,233	0.04%
2021/04/28	18	27.81	4	27.30	27.45	14	19,117	0.07%
2021/04/27	11.8	26.82	9	26.61	27.00	2.8	18,895	0.01%
2021/04/26	36	25.57	19.2	25.88	26.15	16.8	18,684	0.09%
2021/04/23	24.1	25.63	1	24.15	25.20	23.1	18,532	0.12%
2021/04/22	9	27.18	150.4	27.14	26.70	-141.4	18,257	-0.77%	大賣/鉅額交易
2021/04/21	142.1	24.85	23	25.65	26.30	119.1	17,811	0.67%	大買/鉅額交易
2021/04/20	49.1	23.82	221.5	23.61	23.95	-172.4	16,939	-1.02%	大賣/鉅額交易
2021/04/19	22.1	22.53	33	22.13	23.15	-10.9	15,873	-0.07%
2021/04/16	20.1	21.02	81	20.67	21.05	-60.9	15,211	-0.40%
2021/04/15	259	20.41	30	20.36	20.10	229	14,665	1.56%	大買/鉅額交易
2021/04/14	24	18.82	202.9	18.94	19.35	-178.9	13,891	-1.29%	大賣/鉅額交易
2021/04/13	3	19.65	1.1	19.65	19.65	1.9	12,534	0.02%
2021/04/12	0	0.00	4	17.31	17.90	-4	12,380	-0.03%
2021/04/09	201	16.57	99	16.43	16.30	102	12,254	0.83%	大買/鉅額交易
2021/04/08	16	15.55	19.7	15.47	15.95	-3.7	11,499	-0.03%
2021/04/07	35	14.37	26	14.50	14.50	9	11,223	0.08%
2021/04/06	113	13.99	193	14.03	14.60	-80	11,878	-0.67%	大買/大賣/
2021/04/01	30.2	13.45	73.7	13.50	13.80	-43.5	11,948	-0.36%
2021/03/31	39.8	13.21	11	13.45	13.20	28.8	11,723	0.25%
2021/03/30	54	13.39	25	13.60	13.35	29	11,713	0.25%
2021/03/29	102	13.77	28.1	13.69	13.60	73.9	11,677	0.63%	大買/
2021/03/26	32	13.06	77	13.45	13.15	-45	11,631	-0.39%
2021/03/25	80	13.83	57	13.58	13.30	23	11,782	0.20%
2021/03/24	26	12.94	21	12.73	13.10	5	10,857	0.05%
2021/03/23	10	12.54	0	0.00	12.50	10	10,661	0.09%
2021/03/22	0	0.00	39	12.26	12.30	-39	11,375	-0.34%
2021/03/19	18	11.99	14	12.20	11.95	4	11,415	0.04%
2021/03/18	9	11.84	21	11.95	12.05	-12	11,322	-0.11%
2021/03/17	23	11.84	2	11.90	11.80	21	11,280	0.19%
2021/03/16	11	11.93	2	12.05	11.95	9	11,274	0.08%
2021/03/15	6	12.04	7	12.10	12.05	-1	11,214	-0.01%
2021/03/12	6	12.06	6	12.20	12.10	0	11,181	0.00%
2021/03/11	13	12.07	18	12.15	12.00	-5	11,128	-0.04%
2021/03/10	12	12.13	2	12.33	12.20	10	11,036	0.09%
2021/03/09	11	12.43	351	12.26	12.45	-340	10,952	-3.10%	大賣/鉅額交易
2021/03/08	2	12.15	35	12.15	12.10	-33	10,738	-0.31%
2021/03/05	23	12.11	62	12.16	11.85	-39	10,613	-0.37%
2021/03/04	6	11.98	7	11.99	12.05	-1	10,400	-0.01%
2021/03/03	5	11.55	6	11.74	11.80	-1	10,336	-0.01%
2021/03/02	22	11.81	75	11.78	11.60	-53	10,301	-0.51%
2021/02/26	15	12.05	21	12.01	11.95	-6	10,050	-0.06%
2021/02/25	83	11.54	92	11.38	11.55	-9	9,474	-0.09%
2021/02/24	58	11.00	8	11.06	10.95	50	9,289	0.54%
2021/02/23	1	11.25	22	11.14	11.25	-21	9,214	-0.23%
2021/02/22	23.2	10.95	2	11.05	10.95	21.2	9,102	0.23%
2021/02/19	2	10.70	0	0.00	10.85	2	9,084	0.02%
2021/02/18	10	10.90	38	10.94	10.95	-28	9,105	-0.31%
2021/02/17	1	10.65	28	10.53	10.65	-27	9,161	-0.29%
2021/02/05	4.1	10.21	9	10.29	10.25	-4.9	9,332	-0.05%
2021/02/04	6	10.18	10	10.31	10.25	-4	9,345	-0.04%
2021/02/03	10	10.20	32	10.29	10.20	-22	9,545	-0.23%
2021/02/02	5	10.10	12	10.15	10.10	-7	9,561	-0.07%
2021/02/01	4	9.97	3	10.05	9.98	1	9,576	0.01%
2021/01/29	34	9.97	52	9.95	9.93	-18	9,694	-0.19%
2021/01/28	3	10.00	0	0.00	10.00	3	9,662	0.03%
2021/01/27	4	10.13	42	10.28	10.15	-38	9,634	-0.39%
2021/01/26	8	10.03	0	0.00	10.05	8	9,537	0.08%
2021/01/25	29	10.13	13	10.30	10.15	16	9,516	0.17%
2021/01/22	42	10.32	42	10.88	10.35	0	9,490	0.00%
2021/01/21	15	10.53	96	10.45	10.70	-81	9,124	-0.89%
2021/01/20	12	9.97	0	0.00	9.76	12	9,033	0.13%
2021/01/19	93	10.22	21	10.36	10.15	72	9,244	0.78%
2021/01/18	15.6	9.99	29	10.26	10.25	-13.4	9,373	-0.14%
2021/01/15	72	10.18	0	0.00	10.10	72	9,284	0.78%
2021/01/14	34	10.49	0	0.00	10.50	34	9,167	0.37%
2021/01/13	12.6	10.65	8	10.88	10.65	4.6	9,112	0.05%
2021/01/12	28	10.71	8	10.66	10.55	20	9,070	0.22%
2021/01/11	8	11.13	2	11.23	11.10	6	8,928	0.07%
2021/01/08	4.8	11.01	33	11.16	11.25	-28.2	8,869	-0.32%
2021/01/07	19	11.04	6	11.23	11.10	13	8,706	0.15%
2021/01/06	17	11.26	5	11.62	11.20	12	8,612	0.14%
2021/01/05	12	11.60	0	0.00	11.55	12	8,462	0.14%
2021/01/04	56	12.00	23.1	12.16	11.90	32.9	8,316	0.40%
2020/12/31	73	12.11	1	12.15	12.20	72	8,144	0.88%
2020/12/30	1	12.75	1	12.55	12.55	0	7,957	0.00%
2020/12/29	40	12.91	69	12.61	12.65	-29	7,627	-0.38%
2020/12/28	297	11.96	42.6	11.85	12.25	254.4	6,730	3.78%	大買/鉅額交易
2020/12/25	25	11.46	14	11.41	11.15	11	6,076	0.18%
2020/12/24	0	0.00	1	11.15	11.25	-1	5,954	-0.02%
2020/12/23	51	10.95	26	10.96	11.10	25	5,812	0.43%
2020/12/22	79	11.56	69	11.65	10.95	10	5,711	0.18%
2020/12/21	33	11.44	89	11.38	11.60	-56	5,345	-1.05%
2020/12/18	54	10.57	483	10.61	10.70	-429	4,912	-8.73%	大賣/鉅額交易
2020/12/17	26	10.82	20	10.80	10.80	6	4,802	0.12%
2020/12/16	69	11.12	127	11.06	11.20	-58	4,583	-1.27%	大賣/
2020/12/15	488	10.49	35	10.18	10.35	453	3,731	12.14%	大買/鉅額交易
2020/12/14	14	9.97	20	10.04	10.00	-6	3,510	-0.17%
2020/12/11	14	9.93	1	10.10	9.89	13	3,526	0.37%
2020/12/10	22	10.02	27	10.12	10.00	-5	3,542	-0.14%
2020/12/09	3.6	9.99	0	0.00	9.98	3.6	3,575	0.10%
2020/12/08	8.6	9.95	3	10.05	9.96	5.6	3,680	0.15%
2020/12/07	13.8	9.96	0	0.00	9.96	13.8	3,776	0.37%
2020/12/04	0	0.00	1	9.99	10.00	-1	3,808	-0.03%
2020/12/03	18	9.99	3	10.00	9.97	15	3,884	0.39%
2020/12/02	4.6	10.08	1	10.10	10.10	3.6	4,117	0.09%
2020/12/01	4	10.13	28	10.16	10.20	-24	4,118	-0.58%
2020/11/30	61	10.44	20	10.38	10.35	41	4,172	0.98%
2020/11/27	1.2	10.00	74	10.11	10.10	-72.8	4,147	-1.75%
2020/11/26	1	10.00	12	10.05	9.99	-11	4,317	-0.25%
2020/11/25	3	9.93	13	9.98	9.94	-10	4,544	-0.22%
2020/11/24	52.4	9.93	0	0.00	9.89	52.4	4,784	1.10%
2020/11/23	3	9.92	0	0.00	9.91	3	4,752	0.06%
2020/11/20	2	9.91	0	0.00	9.93	2	4,837	0.04%
2020/11/18	7	9.89	1	9.90	9.88	6	4,794	0.13%
2020/11/17	7	9.92	1	9.99	9.89	6	4,758	0.13%
2020/11/16	0	0.00	13	9.94	9.91	-13	4,699	-0.28%
2020/11/13	22	10.01	33	9.94	9.77	-11	4,554	-0.24%
2020/11/12	11	9.81	41	9.68	9.75	-30	4,306	-0.70%
2020/11/11	18	9.84	6	9.85	9.86	12	4,290	0.28%
2020/11/10	10	9.70	2	9.72	9.54	8	4,073	0.20%
2020/11/09	0	0.00	16	9.65	9.60	-16	4,038	-0.40%
2020/11/06	27	9.56	33	9.63	9.51	-6	3,998	-0.15%
2020/11/04	0	0.00	1	9.21	9.22	-1	3,854	-0.03%
2020/11/03	0	0.00	1	9.25	9.27	-1	3,846	-0.03%
2020/11/02	1	9.19	0	0.00	9.19	1	3,841	0.03%
2020/10/30	9	9.26	3	9.34	9.20	6	3,836	0.16%
2020/10/29	23	9.37	0	0.00	9.33	23	3,806	0.60%
2020/10/28	5	9.55	13	9.56	9.49	-8	3,777	-0.21%
2020/10/27	44	9.67	13	9.55	9.65	31	3,711	0.84%
2020/10/26	28	9.46	41	9.31	9.45	-13	3,424	-0.38%
2020/10/23	5	8.86	4	8.91	8.88	1	3,245	0.03%
2020/10/22	6	8.86	7	8.94	8.86	-1	3,254	-0.03%
2020/10/21	1	8.80	1	8.90	8.90	0	3,269	0.00%
2020/10/20	1	8.80	0	0.00	8.82	1	3,279	0.03%
2020/10/16	7.2	8.84	1	8.94	8.83	6.2	3,283	0.19%
2020/10/15	4	8.85	0	0.00	8.86	4	3,281	0.12%
2020/10/14	9	8.88	0	0.00	8.87	9	3,290	0.27%
2020/10/12	0.8	8.91	0	0.00	8.98	0.8	3,316	0.02%
2020/10/08	1.9	9.00	0	0.00	9.02	1.9	3,367	0.06%
2020/10/06	0	0.00	1	9.10	9.09	-1	3,412	-0.03%
2020/09/30	0.8	8.81	0	0.00	8.82	0.8	3,564	0.02%
2020/09/29	1	8.88	0	0.00	8.83	1	3,589	0.03%
2020/09/23	0	0.00	100	9.11	9.09	-100	3,588	-2.79%
2020/09/18	103	9.61	5	9.51	9.31	98	3,610	2.71%	大買/
2020/09/16	5	9.23	4	9.23	9.25	1	3,497	0.03%
2020/09/15	4	9.18	0	0.00	9.22	4	3,487	0.11%
2020/09/11	12	9.31	0	0.00	9.20	12	3,499	0.34%
2020/09/10	6	9.68	2	9.82	9.68	4	3,486	0.11%
2020/09/08	14	9.91	0	0.00	9.90	14	3,829	0.37%
2020/09/07	4	10.15	12	10.32	10.15	-8	3,764	-0.21%
2020/09/04	0	0.00	1	9.71	9.74	-1	3,508	-0.03%
2020/09/03	6	9.92	9	10.02	9.92	-3	3,465	-0.09%
2020/09/02	2	9.80	10	9.76	9.80	-8	3,356	-0.24%
2020/09/01	17	9.88	47	10.22	9.88	-30	3,267	-0.92%
2020/08/31	55	9.90	41.1	9.95	9.98	13.9	3,035	0.46%
2020/08/28	3	9.30	64	9.49	9.69	-61	2,757	-2.21%
2020/08/27	0	0.00	1	9.09	8.96	-1	2,479	-0.04%
2020/08/26	19	9.15	8	9.03	9.14	11	2,504	0.44%
2020/08/25	0.7	8.82	7	8.88	8.88	-6.4	2,389	-0.27%
2020/08/24	7.5	8.78	6	8.87	8.77	1.5	2,403	0.06%
2020/08/21	7	8.70	0	0.00	8.77	7	2,424	0.29%
2020/08/20	1	8.90	0	0.00	8.62	1	2,429	0.04%
2020/08/19	0	0.00	1	9.00	9.03	-1	2,424	-0.04%
2020/08/18	1.9	8.90	13	8.90	8.93	-11.1	2,400	-0.46%
2020/08/17	0.9	8.91	15	8.93	8.97	-14.1	2,432	-0.58%
2020/08/14	0	8.71	3	8.72	8.77	-3	2,411	-0.12%
2020/08/13	3	8.51	91	8.54	8.64	-88	2,406	-3.66%
2020/08/12	3	8.45	9	8.54	8.47	-6	2,416	-0.25%
2020/08/11	1	8.45	32	8.53	8.51	-31	2,453	-1.26%
2020/08/10	3	8.44	19	8.45	8.46	-16	2,471	-0.65%
2020/08/06	3.7	8.40	3	8.50	8.39	0.7	2,474	0.03%
2020/08/05	9	8.40	12	8.55	8.41	-3	2,477	-0.12%
2020/08/04	6.6	8.32	0	0.00	8.31	6.6	2,474	0.27%
2020/08/03	1	8.28	0	0.00	8.30	1	2,483	0.04%
2020/07/31	1	8.30	0	0.00	8.31	1	2,491	0.04%
2020/07/30	0.7	8.31	0	0.00	8.32	0.7	2,496	0.03%
2020/07/28	13	8.28	15	8.30	8.30	-2	2,513	-0.08%
2020/07/27	17	8.52	0	0.00	8.45	17	2,522	0.67%
2020/07/24	21	8.72	0	0.00	8.68	21	2,520	0.83%
2020/07/23	4	8.81	0	0.00	8.81	4	2,510	0.16%
2020/07/22	10.7	8.82	45	8.91	8.82	-34.3	2,524	-1.36%
2020/07/21	40	8.85	3	8.90	8.82	37	2,509	1.47%
2020/07/20	18	8.82	8	8.92	8.81	10	2,506	0.40%
2020/07/17	33.7	8.93	3	8.93	8.90	30.7	2,498	1.23%
2020/07/16	3	9.07	74	9.18	9.07	-71	2,493	-2.85%
2020/07/15	5	9.04	8	9.11	9.05	-3	2,489	-0.12%
2020/07/14	17	8.91	16	8.98	8.99	1	2,449	0.04%
2020/07/13	19	8.95	21	9.01	8.99	-2	2,432	-0.08%
2020/07/10	37.7	9.03	49	9.05	9.01	-11.3	2,427	-0.47%
2020/07/09	6	8.89	26	8.99	9.02	-20	2,299	-0.87%
2020/07/08	12	8.90	4	8.95	8.95	8	2,282	0.35%
2020/07/07	11.8	8.94	0	0.00	8.95	11.8	2,272	0.52%
2020/07/06	10	8.93	11	8.98	9.00	-1	2,268	-0.04%
2020/07/03	23	8.99	0	0.00	8.95	23	2,254	1.02%
2020/07/02	1	9.00	0	0.00	9.04	1	2,237	0.04%
2020/07/01	72	9.07	18	9.12	9.04	54	2,231	2.42%
2020/06/30	2	8.80	0	0.00	8.97	2	2,179	0.09%
2020/06/29	6	8.77	6	8.87	8.90	0	2,173	0.00%
2020/06/24	1	8.91	1	8.91	8.93	0	2,151	0.00%
2020/06/23	3	8.90	0	0.00	8.95	3	2,160	0.14%
2020/06/19	17	8.89	4	8.90	9.01	13	2,153	0.60%
2020/06/18	21	9.07	1	9.06	9.07	20	2,100	0.95%
2020/06/17	13	9.15	24	9.11	9.09	-11	2,084	-0.53%
2020/06/16	22	9.34	49	9.41	9.30	-27	2,008	-1.34%
2020/06/15	17	8.81	21	8.80	8.82	-4	1,639	-0.24%
2020/06/11	10	8.17	0	0.00	8.08	10	1,522	0.66%
2020/06/10	4.2	8.27	0	0.00	8.30	4.2	1,522	0.28%
2020/06/05	4	8.31	2	8.40	8.37	2	1,639	0.12%
2020/06/04	4	8.32	17	8.36	8.35	-13	1,657	-0.78%
2020/06/03	3.9	8.40	7	8.49	8.42	-3.1	1,682	-0.18%
2020/06/02	17	8.38	11	8.31	8.37	6	1,665	0.36%
2020/06/01	4	8.13	10	8.18	8.20	-6	1,627	-0.37%
2020/05/29	0	0.00	13	8.10	8.09	-13	1,623	-0.80%
2020/05/28	3	7.93	5	8.02	8.00	-2	1,645	-0.12%
2020/05/27	0	0.00	3	7.92	7.92	-3	1,668	-0.18%
2020/05/26	6.8	7.82	4	7.89	7.85	2.8	1,860	0.15%
2020/05/25	9.3	7.76	0	0.00	7.81	9.3	2,130	0.44%
2020/05/22	26	7.89	19	8.05	7.79	7	2,163	0.32%
2020/05/21	1	7.80	16	7.85	7.85	-15	2,157	-0.70%
2020/05/19	3.8	7.70	38	7.74	7.75	-34.2	2,166	-1.58%
2020/05/18	0	0.00	9	7.57	7.71	-9	2,155	-0.42%
2020/05/15	3.9	7.40	5	7.45	7.41	-1.1	2,125	-0.05%
2020/05/14	9.1	7.27	0	0.00	7.24	9.1	2,102	0.43%
2020/05/13	6.3	7.39	0	0.00	7.38	6.3	2,103	0.30%
2020/05/12	2.5	7.40	1	7.45	7.47	1.5	2,111	0.07%
2020/05/11	0	0.00	2	7.50	7.48	-2	2,113	-0.09%
2020/05/08	5	7.43	5	7.51	7.44	0	2,116	0.00%
2020/05/07	0	0.00	10	7.43	7.44	-10	2,183	-0.46%
2020/05/06	0	0.00	4	7.40	7.33	-4	2,289	-0.17%
2020/05/05	4.1	7.29	2	7.40	7.34	2.1	2,286	0.09%
2020/05/04	20.5	7.34	0	0.00	7.33	20.5	2,284	0.90%
2020/04/30	0	0.00	5	7.50	7.62	-5	2,267	-0.22%
2020/04/29	0	0.00	46	7.39	7.42	-46	2,252	-2.04%
2020/04/28	20	7.32	14	7.31	7.30	6	2,238	0.27%
2020/04/27	0	0.00	43	7.21	7.24	-43	2,253	-1.91%
2020/04/24	0	0.00	9	7.10	7.10	-9	2,243	-0.40%
2020/04/23	19.4	7.05	19	7.10	7.09	0.4	2,251	0.02%
2020/04/22	12	7.00	12	6.96	7.03	0	2,248	0.00%
2020/04/21	35	7.07	1	6.99	6.97	34	2,245	1.51%
2020/04/20	28	7.19	0	0.00	7.22	28	2,226	1.26%
2020/04/17	1.8	7.20	11	7.34	7.22	-9.2	2,223	-0.41%
2020/04/16	3	7.20	0	0.00	7.22	3	2,210	0.14%
2020/04/15	3	7.30	13	7.27	7.31	-10	2,206	-0.45%
2020/04/14	10	7.19	28	7.18	7.20	-18	2,175	-0.83%
2020/04/13	2	7.10	0	0.00	7.09	2	2,159	0.09%
2020/04/10	0	0.00	22	7.16	7.20	-22	2,159	-1.02%
2020/04/09	0	0.00	9	7.12	7.11	-9	2,157	-0.42%
2020/04/08	0.1	7.07	6	7.08	7.08	-5.9	2,163	-0.27%
2020/04/07	0	0.00	2	7.00	6.95	-2	2,148	-0.09%
2020/04/06	20	6.85	24	6.87	6.90	-4	2,148	-0.19%
2020/03/31	2	6.70	5	6.80	6.71	-3	2,176	-0.14%
2020/03/30	7	6.69	0	0.00	6.75	7	2,169	0.32%
2020/03/27	8	6.86	0	0.00	6.83	8	2,162	0.37%
2020/03/26	1	6.90	12	6.86	6.91	-11	2,149	-0.51%
2020/03/25	36	7.06	0	0.00	6.92	36	2,153	1.67%
2020/03/24	8.4	6.97	3	7.02	6.95	5.4	2,127	0.25%
2020/03/23	5	6.79	10	6.81	7.03	-5	2,121	-0.24%
2020/03/20	46	6.33	56	6.34	6.57	-10	2,084	-0.48%
2020/03/19	12	6.23	18	6.23	6.05	-6	2,062	-0.29%
2020/03/18	4	6.72	0	0.00	6.65	4	2,032	0.20%
2020/03/17	6	6.80	0	0.00	6.76	6	2,009	0.30%
2020/03/16	3	7.08	3	7.08	7.01	0	1,991	0.00%
2020/03/13	14	6.98	18	7.00	7.14	-4	1,964	-0.20%
2020/03/12	35	7.92	26	7.80	7.70	9	1,898	0.47%
2020/03/11	7	8.53	2	8.49	8.47	5	1,814	0.28%
2020/03/10	37	8.51	78	8.50	8.53	-41	1,809	-2.27%
2020/03/09	55	8.79	40	8.68	8.62	15	1,777	0.84%
2020/03/06	15	9.01	2	9.01	9.00	13	1,731	0.75%
2020/03/05	4	9.05	10	9.10	9.07	-6	1,720	-0.35%
2020/03/04	19	9.02	0	0.00	9.01	19	1,709	1.11%
2020/03/03	47.1	9.18	8	9.18	9.10	39.1	1,687	2.32%
2020/03/02	21.1	9.06	0	0.00	9.01	21.1	1,643	1.28%
2020/02/27	58	9.32	75	9.56	9.21	-17	1,595	-1.07%
2020/02/26	33	9.53	282	9.26	9.43	-249	1,403	-17.74%	大賣/鉅額交易
2020/02/25	0.3	8.96	96	9.03	9.00	-95.7	1,121	-8.54%
2020/02/24	156	8.99	46	8.97	8.91	110	1,085	10.13%	大買/鉅額交易
2020/02/21	16	8.89	0	0.00	8.88	16	1,053	1.52%
2020/02/20	15.9	8.94	79	9.02	8.94	-63.1	1,064	-5.93%
2020/02/19	16.1	8.93	92	8.94	8.97	-75.9	1,053	-7.20%
2020/02/18	7	8.85	18	8.89	8.84	-11	1,060	-1.04%
2020/02/17	6.4	8.83	0	0.00	8.83	6.4	1,062	0.60%
2020/02/14	7	8.88	42	8.94	8.89	-35	1,075	-3.26%
2020/02/13	35	8.89	50	8.88	8.85	-15	1,070	-1.40%
2020/02/12	11	8.88	0	0.00	8.89	11	1,068	1.03%
2020/02/11	10	8.91	2	8.97	8.91	8	1,060	0.75%
2020/02/10	19	9.06	164	9.10	9.00	-145	1,051	-13.79%	大賣/鉅額交易
2020/02/07	21	8.87	209	9.01	9.06	-188	988	-19.01%	大賣/鉅額交易
2020/02/06	20	8.54	13	8.54	8.60	7	880	0.79%
2020/02/05	19	8.39	0	0.00	8.40	19	887	2.14%
2020/02/04	1	8.35	0	0.00	8.45	1	886	0.11%
2020/02/03	2	8.44	29	8.40	8.40	-27	890	-3.03%
2020/01/31	2	8.61	0	0.00	8.64	2	883	0.23%
2020/01/30	18.9	8.81	0	0.00	8.66	18.9	882	2.14%
2020/01/20	2	8.90	2	8.96	8.93	0	862	0.00%
2020/01/17	2	8.90	0	0.00	8.91	2	861	0.23%
2020/01/16	1	8.90	0	0.00	8.94	1	857	0.12%
2020/01/14	5	8.90	0	0.00	8.93	5	866	0.58%
2020/01/13	18	8.86	0	0.00	8.90	18	881	2.04%
2020/01/10	17.5	8.89	0	0.00	8.89	17.5	872	2.01%
2020/01/09	14	8.91	0	0.00	8.90	14	876	1.60%
2020/01/08	9	8.89	4	8.91	8.90	5	884	0.57%
2020/01/07	4.1	8.93	0	0.00	8.93	4.1	884	0.46%
2020/01/06	17	8.98	0	0.00	8.96	17	895	1.90%
2020/01/03	13	9.04	36	9.10	9.05	-23	897	-2.56%
2020/01/02	0.4	9.02	31	9.07	9.05	-30.6	886	-3.45%
2019/12/31	0	0.00	5	8.98	8.98	-5	869	-0.58%
2019/12/30	31.3	9.01	0	0.00	8.99	31.3	867	3.61%
2019/12/27	4.1	8.97	0	0.00	8.99	4.1	859	0.48%
2019/12/26	1	8.95	0	0.00	8.99	1	849	0.12%
2019/12/25	2	8.96	0	0.00	8.98	2	823	0.24%
2019/12/24	6	8.99	0	0.00	8.98	6	868	0.69%
2019/12/23	10.2	9.00	0	0.00	9.00	10.2	911	1.12%
2019/12/20	64	9.02	0	0.00	9.00	64	973	6.58%
2019/12/19	2	9.07	6	9.16	9.09	-4	981	-0.41%
2019/12/18	2	9.09	149	9.10	9.16	-147	975	-15.06%	大賣/鉅額交易
2019/12/17	0	0.00	24	9.06	9.05	-24	956	-2.51%
2019/12/16	7	9.01	4	9.05	9.04	3	944	0.32%
2019/12/13	6.3	8.96	0	0.00	8.97	6.3	940	0.67%
2019/12/12	7	8.98	22	9.00	8.99	-15	946	-1.58%
2019/12/11	2.2	8.96	0	0.00	9.00	2.2	951	0.23%
2019/12/10	0	0.00	2	9.05	9.02	-2	952	-0.21%
2019/12/09	0	0.00	11	9.04	9.03	-11	985	-1.12%
2019/12/06	9	9.00	16	9.06	9.00	-7	999	-0.70%
2019/12/05	0	0.00	16	9.00	8.99	-16	1,017	-1.57%
2019/12/04	1	8.92	10	8.98	8.98	-9	1,028	-0.87%
2019/12/03	26	8.93	0	0.00	8.94	26	1,054	2.47%
2019/12/02	4	8.94	0	0.00	8.97	4	1,056	0.38%
2019/11/29	6	9.00	0	0.00	9.00	6	1,064	0.56%
2019/11/28	0	0.00	13	9.07	9.04	-13	1,071	-1.21%
2019/11/27	0	0.00	9	9.07	9.04	-9	1,081	-0.83%
2019/11/26	5	9.03	6	9.06	9.04	-1	1,081	-0.09%
2019/11/25	0	0.00	10	9.02	9.03	-10	1,077	-0.93%
2019/11/22	0	0.00	4	8.99	8.95	-4	1,110	-0.36%
2019/11/21	4	8.94	5	9.00	8.94	-1	1,120	-0.09%
2019/11/19	37	8.87	0	0.00	8.85	37	1,123	3.29%
2019/11/18	41	8.93	0	0.00	8.95	41	1,099	3.73%
2019/11/15	46	9.02	35	9.01	8.99	11	1,093	1.01%
2019/11/14	62	9.05	0	0.00	9.06	62	1,091	5.68%
2019/11/13	12	9.07	40	9.10	9.09	-28	1,084	-2.58%
2019/11/12	42	9.18	0	0.00	9.16	42	1,083	3.88%
2019/11/11	30	9.19	0	0.00	9.22	30	1,099	2.73%
2019/11/07	0	0.00	3	9.29	9.29	-3	1,190	-0.25%
2019/11/06	0	0.00	2	9.32	9.29	-2	1,198	-0.17%
2019/11/04	1	9.25	0	0.00	9.30	1	1,248	0.08%
2019/10/31	23.1	9.23	12	9.25	9.23	11.1	1,314	0.84%
2019/10/29	0.2	9.24	0	0.00	9.24	0.2	1,338	0.01%
2019/10/28	0.8	9.21	0	0.00	9.26	0.8	1,351	0.06%
2019/10/25	20.8	9.27	44	9.28	9.27	-23.2	1,362	-1.70%
2019/10/24	6	9.23	0	0.00	9.28	6	1,413	0.43%
2019/10/23	12	9.29	0	0.00	9.29	12	1,443	0.83%
2019/10/22	0.7	9.31	9	9.40	9.36	-8.3	1,482	-0.56%
2019/10/21	0	0.00	15	9.37	9.38	-15	1,594	-0.94%
2019/10/18	5.2	9.30	0	0.00	9.30	5.2	1,694	0.31%
2019/10/17	3.8	9.29	0	0.00	9.32	3.8	1,843	0.21%
2019/10/14	25	9.27	0	0.00	9.29	25	2,897	0.86%
2019/10/09	13	9.23	0	0.00	9.26	13	2,890	0.45%
2019/10/08	11	9.24	0	0.00	9.24	11	2,890	0.38%
2019/10/07	15	9.24	0	0.00	9.23	15	2,900	0.52%
2019/10/04	15	9.20	0	0.00	9.21	15	2,904	0.52%
2019/10/03	6	9.19	0	0.00	9.21	6	2,918	0.21%
2019/10/02	30	9.23	1	9.31	9.24	29	2,930	0.99%
2019/10/01	25	9.24	4	9.26	9.24	21	2,931	0.72%
2019/09/27	17	9.29	0	0.00	9.22	17	2,931	0.58%
2019/09/26	42	9.40	0	0.00	9.41	42	2,921	1.44%
2019/09/25	286	9.59	0	0.00	9.51	286	2,877	9.94%	大買/鉅額交易
2019/09/24	95	9.78	0	0.00	9.72	95	2,804	3.39%
2019/09/23	9	9.83	0	0.00	9.85	9	2,772	0.32%
2019/09/20	2	9.87	2	9.95	9.88	0	2,777	0.00%
2019/09/19	2	9.87	3	9.88	9.89	-1	2,771	-0.04%
2019/09/18	7	9.88	2	9.95	9.89	5	2,773	0.18%
2019/09/17	37	9.92	2	9.91	9.90	35	2,765	1.27%
2019/09/16	1	9.97	0	0.00	9.97	1	2,758	0.04%
2019/09/11	43	9.92	8	9.99	10.00	35	2,759	1.27%
2019/09/10	34	9.99	0	0.00	9.96	34	2,722	1.25%
2019/09/09	0	0.00	30	10.00	9.99	-30	2,708	-1.11%
2019/09/06	20	10.00	0	0.00	10.00	20	2,686	0.74%
2019/09/05	3	10.00	1	10.10	10.05	2	2,669	0.07%
2019/09/03	0	0.00	11	10.06	10.00	-11	2,638	-0.42%
2019/09/02	1	10.00	0	0.00	10.00	1	2,627	0.04%
2019/08/30	0	0.00	1	10.10	10.00	-1	2,617	-0.04%
2019/08/28	16	10.00	11	10.05	10.00	5	2,608	0.19%
2019/08/27	11	10.05	7	10.14	10.10	4	2,604	0.15%
2019/08/23	10	10.02	0	0.00	10.00	10	2,548	0.39%
2019/08/22	6.9	10.01	5	10.09	10.05	1.9	2,542	0.08%
2019/08/21	2	10.03	16	10.10	10.10	-14	2,538	-0.55%
2019/08/20	4.6	10.00	0	0.00	10.00	4.6	2,537	0.18%
2019/08/19	11	10.01	0	0.00	10.00	11	2,533	0.43%
2019/08/16	2.9	10.05	25	10.10	10.05	-22.1	2,510	-0.88%
2019/08/15	36	10.04	0	0.00	10.05	36	2,502	1.44%
2019/08/14	0	0.00	7	10.21	10.10	-7	2,481	-0.28%
2019/08/13	7	10.34	36	10.45	10.30	-29	2,458	-1.18%
2019/08/12	0	0.00	3	10.00	10.00	-3	2,389	-0.13%
2019/08/08	1	10.05	0	0.00	10.05	1	2,356	0.04%
2019/08/07	1	9.98	1	10.15	10.05	0	2,345	0.00%
2019/08/06	0	0.00	10	9.98	10.10	-10	2,304	-0.43%
2019/08/05	5	10.10	1	10.35	10.10	4	2,290	0.17%
2019/08/02	0	0.00	10	10.35	10.25	-10	2,267	-0.44%
2019/08/01	15	10.10	0	0.00	10.15	15	2,209	0.68%
2019/07/30	30	10.25	5	10.35	10.25	25	2,178	1.15%
2019/07/26	13	10.15	1	10.20	10.25	12	2,145	0.56%
2019/07/25	21	10.24	0	0.00	10.20	21	2,091	1.00%
2019/07/24	3	10.33	0	0.00	10.30	3	2,061	0.15%
2019/07/23	50	10.38	26	10.42	10.30	24	2,014	1.19%
2019/07/22	32	10.56	92	10.71	10.55	-60	1,898	-3.16%
2019/07/19	16	10.81	269	10.75	10.75	-253	1,783	-14.18%	大賣/鉅額交易
2019/07/18	148	11.04	80	11.08	11.00	68	1,634	4.16%	大買/
2019/07/17	66	10.74	74	10.81	10.85	-8	1,122	-0.71%
2019/07/12	0	0.00	2	9.89	9.89	-2	550	-0.36%
2019/07/11	0	0.00	48	9.86	9.83	-48	542	-8.85%
2019/07/09	23	9.85	7	9.86	9.85	16	532	3.00%
2019/07/08	15	9.85	0	0.00	9.84	15	519	2.89%
2019/07/05	12	9.83	0	0.00	9.80	12	504	2.38%
2019/07/04	6	9.81	0	0.00	9.82	6	501	1.20%
2019/07/03	5	9.84	4	9.86	9.84	1	497	0.20%
2019/07/02	16.8	9.68	0	0.00	9.68	16.8	464	3.63%
2019/07/01	18	9.72	0	0.00	9.73	18	461	3.90%
2019/06/28	1	9.70	0	0.00	9.74	1	464	0.22%
2019/06/27	12	9.74	4	9.73	9.75	8	473	1.69%
2019/06/26	9	9.68	0	0.00	9.68	9	483	1.86%
2019/06/25	10	9.69	0	0.00	9.70	10	496	2.01%
2019/06/24	0	0.00	5	9.70	9.68	-5	502	-0.99%
2019/06/21	0	0.00	9	9.68	9.68	-9	506	-1.78%
2019/06/20	47	9.62	17	9.66	9.66	30	506	5.92%
2019/06/19	2	9.59	13	9.63	9.60	-11	512	-2.14%
2019/06/18	0	0.00	2	9.60	9.57	-2	515	-0.39%
2019/06/17	5	9.58	0	0.00	9.57	5	531	0.94%
2019/06/14	94	9.57	0	0.00	9.59	94	537	17.48%
2019/06/13	3	9.52	0	0.00	9.55	3	546	0.55%
2019/06/12	11	9.55	0	0.00	9.53	11	548	2.01%
2019/06/11	22	9.61	0	0.00	9.59	22	551	3.99%
2019/06/10	4	9.57	0	0.00	9.57	4	554	0.72%
2019/06/06	4	9.57	0	0.00	9.60	4	558	0.72%
2019/06/05	8	9.59	0	0.00	9.63	8	562	1.42%
2019/06/04	3	9.62	0	0.00	9.62	3	561	0.53%
2019/06/03	7	9.63	5	9.69	9.65	2	563	0.35%
2019/05/31	0	0.00	8	9.71	9.70	-8	571	-1.40%
2019/05/30	2	9.62	4	9.70	9.67	-2	569	-0.35%
2019/05/29	0	0.00	4	9.70	9.67	-4	569	-0.70%
2019/05/28	6	9.67	6	9.70	9.64	0	572	0.00%
2019/05/27	0	0.00	21	9.66	9.65	-21	572	-3.67%
2019/05/22	0	0.00	2	9.62	9.59	-2	586	-0.34%
2019/05/21	15	9.57	2	9.60	9.60	13	603	2.15%
2019/05/20	0	0.00	0	9.50	9.51	0	651	0.00%
2019/05/17	22	9.53	0	0.00	9.47	22	670	3.28%
2019/05/16	3	9.59	2	9.66	9.60	1	663	0.15%
2019/05/15	1	9.57	42	9.68	9.66	-41	667	-6.14%
2019/05/14	8	9.56	6	9.60	9.60	2	666	0.30%
2019/05/13	7	9.66	16.8	9.69	9.66	-9.8	668	-1.47%
2019/05/10	20	9.57	8	9.66	9.60	12	658	1.82%
2019/05/09	10	9.58	36	9.66	9.60	-26	657	-3.96%
2019/05/08	0	0.00	2	9.60	9.60	-2	654	-0.31%
2019/05/07	0	0.00	35	9.64	9.64	-35	656	-5.33%
2019/05/06	9	9.52	0	0.00	9.53	9	649	1.38%
2019/05/03	0	0.00	1	9.55	9.59	-1	647	-0.15%
2019/05/02	16.2	9.56	15	9.62	9.55	1.2	646	0.18%
2019/04/30	1	9.51	1	9.52	9.54	0	646	0.00%
2019/04/29	0.1	9.51	1	9.53	9.52	-0.9	643	-0.14%
2019/04/26	7	9.55	0	0.00	9.55	7	641	1.09%
2019/04/24	0.7	9.60	0	0.00	9.62	0.7	643	0.11%
2019/04/22	13.6	9.62	0	0.00	9.64	13.6	639	2.12%
2019/04/19	12	9.63	0	0.00	9.66	12	638	1.88%
2019/04/18	41.7	9.67	0	0.00	9.67	41.7	637	6.54%
2019/04/17	1.3	9.70	0	0.00	9.73	1.3	631	0.20%
2019/04/16	3	9.70	0	0.00	9.72	3	627	0.48%
2019/04/12	2.1	9.70	0	0.00	9.72	2.1	618	0.34%
2019/04/11	0	9.75	63	9.75	9.76	-63	618	-10.19%
2019/04/08	1.9	9.74	4	9.79	9.78	-2.1	622	-0.33%
2019/04/02	0	0.00	6	9.81	9.76	-6	626	-0.96%
2019/04/01	28	9.72	4	9.83	9.74	24	621	3.86%
2019/03/29	0.1	9.71	64	9.75	9.80	-63.9	615	-10.37%
2019/03/28	23	9.64	0	0.00	9.64	23	611	3.76%
2019/03/27	4	9.66	0	0.00	9.68	4	612	0.65%
2019/03/26	8	9.70	0	0.00	9.70	8	623	1.28%
2019/03/25	20	9.71	0	0.00	9.73	20	651	3.07%
2019/03/22	1	9.74	0	0.00	9.75	1	662	0.15%
2019/03/21	15.6	9.74	0	0.00	9.76	15.6	663	2.35%
2019/03/20	29	9.75	0	0.00	9.80	29	690	4.20%
2019/03/18	14	9.80	0	0.00	9.81	14	1,026	1.36%
2019/03/14	12	9.82	4	9.90	9.85	8	1,051	0.76%
2019/03/13	8.4	9.85	0	0.00	9.86	8.4	1,051	0.80%
2019/03/12	1	9.90	35	9.93	9.92	-34	1,048	-3.24%
2019/03/11	4	9.80	29	9.90	9.86	-25	1,046	-2.39%
2019/03/08	12	9.82	10	9.84	9.85	2	1,051	0.19%
2019/03/07	12.2	9.86	0	0.00	9.87	12.2	1,062	1.15%
2019/03/06	16	9.90	3	9.96	9.88	13	1,066	1.22%
2019/03/05	0	0.00	4	10.00	9.95	-4	1,055	-0.38%
2019/02/27	11	9.94	12	9.99	10.00	-1	1,056	-0.10%
2019/02/26	4	9.96	2	10.00	9.99	2	1,054	0.19%
2019/02/25	12	10.00	34	10.06	10.00	-22	1,049	-2.10%
2019/02/22	0	0.00	4	10.10	10.05	-4	1,036	-0.39%
2019/02/21	14	10.01	0	0.00	10.00	14	1,031	1.36%
2019/02/20	5.8	10.05	9	10.16	10.10	-3.2	1,025	-0.31%
2019/02/19	218	10.15	54	10.06	10.15	164	1,009	16.25%	大買/鉅額交易
2019/02/18	0	0.00	55	9.86	9.88	-55	966	-5.69%
2019/02/15	2	9.70	6	9.78	9.77	-4	948	-0.42%
2019/02/14	0	0.00	16	9.74	9.76	-16	948	-1.69%
2019/02/13	0	0.00	2	9.74	9.75	-2	952	-0.21%
2019/02/12	0	0.00	1	9.67	9.68	-1	950	-0.11%
2019/01/30	0	0.00	2	9.60	9.58	-2	937	-0.21%
2019/01/29	8	9.57	2	9.60	9.56	6	937	0.64%
2019/01/28	0	0.00	6	9.60	9.58	-6	936	-0.64%
2019/01/25	0	0.00	6	9.58	9.58	-6	938	-0.64%
2019/01/24	0	0.00	2	9.58	9.53	-2	939	-0.21%
2019/01/23	2	9.50	2	9.57	9.57	0	939	0.00%
2019/01/22	34	9.53	0	0.00	9.54	34	942	3.61%
2019/01/21	3	9.57	0	9.58	9.58	3	940	0.32%
2019/01/18	6.3	9.57	0	0.00	9.58	6.3	954	0.66%
2019/01/17	1.3	9.57	10	9.60	9.59	-8.7	1,011	-0.86%
2019/01/16	1.6	9.55	1	9.66	9.58	0.6	1,017	0.06%
2019/01/14	1.5	9.50	0	0.00	9.50	1.5	1,012	0.15%
2019/01/11	1.9	9.57	0	0.00	9.57	1.9	1,014	0.19%
2019/01/10	1	9.60	0	0.00	9.63	1	1,016	0.10%
2019/01/09	3	9.63	1	9.63	9.59	2	1,014	0.20%
2019/01/07	3	9.60	0	0.00	9.58	3	1,026	0.29%
2019/01/03	3.9	9.55	1	9.60	9.57	2.9	1,067	0.27%
2019/01/02	6.7	9.60	5	9.61	9.60	1.7	1,067	0.16%