華紙 (1905)-台新-台南券商分點個股進出

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
18.20
漲跌
▲0.25
漲幅
+1.39%
成交量
992張
產業
上市造紙類股▲0.70%
726人加入追蹤

立即追蹤
本地時間:14:30

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

華紙 (1905)籌碼相關－台新-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台南券商分點個股進出
台新-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	20	18.15	0	0.00	18.20	20	1,721	1.16%
2024/11/20	1	17.95	0	0.00	17.95	1	1,725	0.06%
2024/11/15	2	18.05	21	18.02	18.05	-19	1,744	-1.09%
2024/11/14	2	17.65	2	17.75	17.55	0	1,741	0.00%
2024/11/13	6	17.83	3	18.00	17.90	3	1,739	0.17%
2024/11/12	4	18.00	0	0.00	18.00	4	1,746	0.23%
2024/11/08	6	18.53	0	0.00	18.55	6	1,731	0.35%
2024/11/07	3	18.68	0	0.00	18.70	3	1,747	0.17%
2024/11/06	2	18.75	0	0.00	18.65	2	1,759	0.11%
2024/11/04	1	18.70	3	18.70	18.70	-2	1,845	-0.11%
2024/11/01	9	18.59	3	18.58	18.85	6	1,935	0.31%
2024/10/30	0	0.00	5	18.80	18.55	-5	1,966	-0.25%
2024/10/29	2	18.85	0	0.00	18.75	2	1,979	0.10%
2024/10/25	2	19.05	0	0.00	19.05	2	1,988	0.10%
2024/10/24	1	19.10	0.1	19.20	19.05	0.9	1,994	0.05%
2024/10/23	5	19.35	0	0.00	19.10	5	1,993	0.25%
2024/10/22	1	19.40	0	0.00	19.40	1	1,990	0.05%
2024/10/21	3	19.15	0	0.00	19.20	3	2,024	0.15%
2024/10/18	1	19.30	3	19.18	19.25	-2	2,072	-0.10%
2024/10/17	1	19.15	0	0.00	19.25	1	2,099	0.05%
2024/10/16	4.3	18.97	0	0.00	18.95	4.3	2,123	0.20%
2024/10/15	0	0.00	10	19.10	19.10	-10	2,155	-0.46%
2024/10/14	2	19.30	4	19.36	19.35	-2	2,164	-0.09%
2024/10/11	6	19.47	0	0.00	19.30	6	2,206	0.27%
2024/10/09	15	19.80	0	0.00	19.50	15	2,219	0.68%
2024/10/08	20	20.39	7	20.39	20.30	13	2,197	0.59%
2024/10/07	2	20.98	1	20.80	20.95	1	2,198	0.05%
2024/10/04	2	21.05	2	21.05	21.00	0	2,212	0.00%
2024/10/01	14	21.12	0	0.00	21.10	14	2,253	0.62%
2024/09/30	2	21.65	0	0.00	21.70	2	2,265	0.09%
2024/09/27	15	22.01	43	21.92	22.00	-28	2,300	-1.22%
2024/09/26	12	20.84	8.7	20.83	21.00	3.3	2,196	0.15%
2024/09/25	11	20.43	0	0.00	20.40	11	2,160	0.51%
2024/09/24	20	20.18	0	0.00	20.30	20	2,169	0.92%
2024/09/23	0	0.00	4	20.43	20.35	-4	2,187	-0.18%
2024/09/20	11	20.50	0	0.00	20.30	11	2,193	0.50%
2024/09/19	6	20.72	0	0.00	20.70	6	2,187	0.27%
2024/09/18	10	20.70	2	20.80	20.55	8	2,194	0.36%
2024/09/16	5	20.81	18	21.02	21.05	-13	2,165	-0.60%
2024/09/13	6	20.04	0	0.00	20.00	6	2,081	0.29%
2024/09/11	0	0.00	5	19.02	19.00	-5	2,076	-0.24%
2024/09/10	5	18.85	60	18.66	18.90	-55	2,084	-2.64%
2024/09/05	0	0.00	2	18.95	18.60	-2	2,126	-0.09%
2024/09/04	2	18.65	1	18.75	18.65	1	2,131	0.05%
2024/09/02	0	0.00	2	19.40	19.30	-2	2,127	-0.09%
2024/08/30	0	0.00	1	19.35	19.40	-1	2,133	-0.05%
2024/08/29	5	18.95	0	0.00	19.00	5	2,132	0.23%
2024/08/28	5	19.00	0	0.00	19.05	5	2,145	0.23%
2024/08/26	0	0.00	200	19.18	19.25	-200	2,189	-9.13%	大賣/鉅額交易
2024/08/22	0	0.00	20	19.20	19.15	-20	2,249	-0.89%
2024/08/19	0	0.00	1	19.00	18.90	-1	2,409	-0.04%
2024/08/16	5	19.10	0	0.00	18.95	5	2,434	0.21%
2024/08/15	6.2	18.95	0	0.00	19.00	6.2	2,477	0.25%
2024/08/13	0	0.00	1	19.10	19.10	-1	2,571	-0.04%
2024/08/12	1	19.15	4	19.19	19.20	-3	2,606	-0.12%
2024/08/09	0	0.00	10	18.77	18.75	-10	2,655	-0.38%
2024/08/08	20	18.65	5	18.55	18.55	15	2,666	0.56%
2024/08/07	1	19.05	10	19.00	18.95	-9	2,690	-0.33%
2024/08/06	11	17.77	0	0.00	18.25	11	2,695	0.41%
2024/08/05	101	18.67	16	18.13	18.10	85	2,706	3.14%	大買/
2024/08/02	166	20.07	11	20.11	19.95	155	2,670	5.80%	大買/鉅額交易
2024/07/31	11	20.55	0	0.00	20.45	11	2,785	0.39%
2024/07/30	1	20.35	0	0.00	20.55	1	2,865	0.03%
2024/07/23	1	20.85	0	0.00	20.85	1	3,439	0.03%
2024/07/22	27	20.65	10	20.65	20.65	17	3,468	0.49%
2024/07/19	31	21.60	16	21.40	21.40	15	3,450	0.43%
2024/07/18	1	21.90	3	21.95	22.00	-2	3,434	-0.06%
2024/07/17	12	21.73	0	0.00	21.65	12	3,549	0.34%
2024/07/16	6	21.92	2	22.15	21.85	4	3,679	0.11%
2024/07/15	2	21.83	0	0.00	21.65	2	3,691	0.05%
2024/07/12	13	22.00	4	22.11	22.00	9	3,708	0.24%
2024/07/11	10	21.65	7	21.72	21.80	3	3,685	0.08%
2024/07/10	1	21.80	1	21.65	21.65	0	3,739	0.00%
2024/07/09	5	21.65	0	0.00	21.80	5	3,820	0.13%
2024/07/08	7	21.95	0	0.00	21.85	7	3,850	0.18%
2024/07/05	1	22.10	0	0.00	22.10	1	3,889	0.03%
2024/07/04	1	22.20	0	0.00	22.30	1	3,929	0.03%
2024/07/03	6	22.05	4	22.15	22.15	2	3,921	0.05%
2024/07/02	2	21.20	0	0.00	21.60	2	3,821	0.05%
2024/07/01	4	21.38	11	21.35	21.25	-7	3,792	-0.18%
2024/06/28	12	21.57	0	0.00	21.45	12	3,853	0.31%
2024/06/27	0	0.00	4	21.65	21.55	-4	3,851	-0.10%
2024/06/26	9	21.77	0	0.00	21.70	9	3,874	0.23%
2024/06/25	21	21.67	31	21.70	21.75	-10	3,922	-0.25%
2024/06/24	0	0.00	4	21.83	21.70	-4	4,027	-0.10%
2024/06/19	5	21.76	0	0.00	21.80	5	4,089	0.12%
2024/06/18	4	21.78	8.2	21.69	21.85	-4.2	4,112	-0.10%
2024/06/17	0	0.00	1	21.95	21.80	-1	4,135	-0.02%
2024/06/14	2	21.85	0	0.00	21.90	2	4,132	0.05%
2024/06/13	1	21.50	1	21.50	21.45	0	4,116	0.00%
2024/06/12	17	21.60	0	0.00	21.55	17	4,106	0.41%
2024/06/11	23	22.02	0	0.00	21.70	23	4,100	0.56%
2024/06/07	0	0.00	4	22.03	22.05	-4	4,090	-0.10%
2024/06/06	4	21.85	0	0.00	21.80	4	4,107	0.10%
2024/06/05	1	22.00	0	0.00	22.00	1	4,080	0.02%
2024/06/04	11	22.20	4	22.20	22.10	7	4,106	0.17%
2024/05/30	96	22.39	1	22.35	22.30	95	4,300	2.21%
2024/05/29	40	22.68	1	22.70	22.50	39	4,681	0.83%
2024/05/27	32	22.71	22	22.59	22.60	10	4,660	0.21%
2024/05/24	13	22.28	0	0.00	22.20	13	4,601	0.28%
2024/05/23	4	22.30	5	22.30	22.30	-1	4,588	-0.02%
2024/05/22	0	0.00	20	22.75	22.70	-20	4,543	-0.44%
2024/05/21	1	22.60	0.4	22.75	22.65	0.6	4,529	0.01%
2024/05/20	46	23.10	55	23.04	23.00	-9	4,494	-0.20%
2024/05/17	6	22.80	0	0.00	22.75	6	4,425	0.14%
2024/05/16	53	22.73	30	22.80	22.80	23	4,442	0.52%
2024/05/15	0	0.00	5	22.71	22.60	-5	4,481	-0.11%
2024/05/14	4	22.59	3	22.65	22.65	1	4,435	0.02%
2024/05/13	2	22.70	1	22.75	22.75	1	4,422	0.02%
2024/05/10	4	22.73	1	22.80	22.80	3	4,392	0.07%
2024/05/09	5	22.89	0	0.00	22.65	5	4,362	0.11%
2024/05/08	0	0.00	1	22.75	22.65	-1	4,306	-0.02%
2024/05/07	3	22.82	0	0.00	22.65	3	4,260	0.07%
2024/05/06	1	23.30	8	23.84	23.45	-7	4,152	-0.17%
2024/05/03	9	23.92	9	23.91	23.80	0	4,099	0.00%
2024/05/02	8.1	23.80	14	23.89	23.85	-5.9	4,030	-0.15%
2024/04/30	11	23.25	4	23.30	23.15	7	3,873	0.18%
2024/04/29	42	24.01	68.5	24.02	24.10	-26.5	3,787	-0.70%
2024/04/26	4	22.90	0	0.00	23.00	4	3,492	0.11%
2024/04/25	1	22.90	0	0.00	22.90	1	3,465	0.03%
2024/04/24	1.5	22.98	1	23.10	23.05	0.5	3,436	0.01%
2024/04/23	63	23.67	54	23.12	23.05	9	3,436	0.26%
2024/04/22	51	23.50	34	23.04	22.75	17	3,363	0.51%
2024/04/19	4	22.20	2	22.40	22.25	2	3,281	0.06%
2024/04/18	6	22.54	9	22.34	22.70	-3	3,257	-0.09%
2024/04/17	8	22.29	2	22.30	22.35	6	3,226	0.19%
2024/04/16	3	22.50	100	22.33	22.10	-97	3,214	-3.02%
2024/04/15	10	23.85	1	23.45	23.00	9	3,171	0.28%
2024/04/12	3	23.10	7	22.91	23.00	-4	3,106	-0.13%
2024/04/11	3	23.55	0	0.00	23.40	3	3,060	0.10%
2024/04/10	13	23.71	2	23.53	23.35	11	3,009	0.37%
2024/04/09	2	23.25	30	23.30	23.15	-28	2,954	-0.95%
2024/04/08	5	22.79	0	0.00	22.75	5	2,929	0.17%
2024/04/03	0	0.00	1	22.75	22.80	-1	2,942	-0.03%
2024/04/02	1	22.95	2	22.90	23.00	-1	2,959	-0.03%
2024/04/01	0	0.00	3	23.28	23.50	-3	2,908	-0.10%
2024/03/29	0	0.00	5	23.15	23.20	-5	2,916	-0.17%
2024/03/28	0	0.00	0.3	23.60	23.40	-0.3	2,915	-0.01%
2024/03/27	3	23.60	35.1	23.49	23.80	-32.1	2,975	-1.08%
2024/03/26	6	23.40	4	23.43	23.10	2	3,014	0.07%
2024/03/25	0	0.00	17	23.14	23.35	-17	3,236	-0.53%
2024/03/22	0	0.00	50	22.70	22.95	-50	3,627	-1.38%
2024/03/21	51	22.95	55	23.09	23.00	-4	4,172	-0.10%
2024/03/20	5	22.40	4	22.70	22.75	1	4,232	0.02%
2024/03/19	33	22.45	1	22.35	22.35	32	4,288	0.75%
2024/03/18	24	22.44	3	22.48	22.45	21	4,311	0.49%
2024/03/15	0	0.00	1	22.30	22.30	-1	4,343	-0.02%
2024/03/14	0	0.00	5	22.50	22.50	-5	4,475	-0.11%
2024/03/13	0	0.00	2	22.65	22.70	-2	4,490	-0.04%
2024/03/12	4	22.94	10.2	23.02	22.95	-6.2	4,519	-0.14%
2024/03/11	35	22.48	2	22.60	22.60	33	4,506	0.73%
2024/03/08	6	22.37	3	22.40	22.25	3	4,536	0.07%
2024/03/07	44	22.85	31	22.90	22.55	13	4,527	0.29%
2024/03/06	0	0.00	1	23.55	23.40	-1	4,487	-0.02%
2024/03/05	22	23.63	111	23.76	23.30	-89	4,492	-1.98%	大賣/
2024/03/04	100	24.31	185.2	24.58	24.00	-85.2	4,384	-1.94%	大賣/
2024/03/01	3	23.15	1	22.95	22.75	2	4,145	0.05%
2024/02/29	5.2	22.50	2	22.50	22.55	3.2	4,110	0.08%
2024/02/27	2	22.20	0	0.00	22.15	2	4,109	0.05%
2024/02/26	1	22.55	0	0.00	22.40	1	4,119	0.02%
2024/02/23	4	22.63	0	0.00	22.45	4	4,115	0.10%
2024/02/22	1	22.90	17	23.09	22.90	-16	4,101	-0.39%
2024/02/21	1	23.00	0	0.00	23.00	1	4,096	0.02%
2024/02/19	1	23.40	0	0.00	23.50	1	4,096	0.02%
2024/02/16	23.5	23.33	9	23.07	23.35	14.5	4,135	0.35%
2024/02/15	2	22.30	1	22.50	22.35	1	4,076	0.02%
2024/02/05	6	22.02	1	22.05	22.05	5	4,074	0.12%
2024/02/02	1	22.45	0	0.00	22.40	1	4,066	0.02%
2024/01/31	0	0.00	2	22.60	22.55	-2	4,084	-0.05%
2024/01/30	8	22.44	0	0.00	22.45	8	4,088	0.20%
2024/01/29	1	22.55	3.2	22.51	22.75	-2.2	4,114	-0.05%
2024/01/26	3	22.57	0	22.75	22.60	3	4,127	0.07%
2024/01/25	4	22.73	0	0.00	22.60	4	4,134	0.10%
2024/01/24	5	23.13	6	23.24	23.00	-1	4,146	-0.02%
2024/01/23	0	23.10	3	23.08	22.95	-3	4,154	-0.07%
2024/01/22	0.2	22.68	5	22.78	22.90	-4.8	4,149	-0.12%
2024/01/19	4	22.11	0	0.00	22.40	4	4,148	0.10%
2024/01/18	2	22.25	3	22.35	22.10	-1	4,173	-0.02%
2024/01/17	8	22.46	0	0.00	22.25	8	4,189	0.19%
2024/01/16	16.2	22.81	1	22.80	22.70	15.2	4,179	0.36%
2024/01/15	0.2	23.90	9.1	23.75	23.80	-8.9	4,137	-0.22%
2024/01/12	6	22.73	9	22.99	23.15	-3	4,121	-0.07%
2024/01/11	0	0.00	0.1	22.40	22.55	-0.1	4,137	0.00%
2024/01/10	2	22.33	2.1	22.36	22.30	-0.1	4,237	0.00%
2024/01/09	9	22.56	2	22.65	22.45	7	4,397	0.16%
2024/01/08	5	23.15	2.2	23.57	23.00	2.8	5,033	0.06%
2024/01/05	3	22.93	0.1	23.00	22.90	2.9	5,227	0.06%
2024/01/04	1	22.80	2.1	22.90	22.80	-1.1	5,236	-0.02%
2024/01/03	6	23.17	0.1	23.35	22.95	5.9	5,261	0.11%
2024/01/02	1	23.45	13.2	23.48	23.65	-12.2	5,242	-0.23%
2023/12/29	3	23.73	0	23.70	23.55	3	5,232	0.06%
2023/12/28	3	23.60	5	23.74	23.80	-2	5,247	-0.04%
2023/12/27	107	23.75	1	23.90	23.75	106	5,260	2.01%	大買/鉅額交易
2023/12/26	0	0.00	1	24.05	24.00	-1	5,274	-0.02%
2023/12/25	7	23.99	0.1	24.15	23.75	6.9	5,346	0.13%
2023/12/22	148.1	24.25	6.2	24.34	24.00	142	5,317	2.67%	大買/鉅額交易
2023/12/21	28	24.73	64	24.90	24.55	-36	5,220	-0.69%
2023/12/20	73.1	24.63	17.2	24.60	24.60	55.9	5,073	1.10%
2023/12/19	34.1	24.79	51	24.89	25.30	-16.9	4,801	-0.35%
2023/12/18	51.1	24.88	93.2	24.91	24.80	-42.1	4,402	-0.96%
2023/12/15	6	23.41	6	23.43	23.45	0	3,857	0.00%
2023/12/14	41	23.05	54.1	23.13	23.05	-13.1	3,807	-0.34%
2023/12/13	1.1	22.41	0	0.00	22.45	1.1	3,751	0.03%
2023/12/12	1	22.70	5.5	22.78	22.70	-4.5	3,767	-0.12%
2023/12/11	2	23.25	24	23.46	23.25	-22	3,740	-0.59%
2023/12/08	2	22.75	4	22.88	22.85	-2	3,636	-0.05%
2023/12/07	4	23.00	0	0.00	22.70	4	3,622	0.11%
2023/12/06	1	22.85	27	22.74	22.70	-26	3,634	-0.72%
2023/12/05	46	22.89	7	22.83	22.75	39	3,637	1.07%
2023/12/04	4	22.69	10	22.73	22.80	-6	3,620	-0.17%
2023/12/01	5	22.65	3	22.30	22.65	2	3,614	0.06%
2023/11/30	10	22.44	0	0.00	22.35	10	3,622	0.28%
2023/11/29	3	22.17	0	0.00	22.10	3	3,669	0.08%
2023/11/28	13	22.48	6	22.73	22.35	7	3,705	0.19%
2023/11/27	15	21.90	1	21.70	21.70	14	3,610	0.39%
2023/11/24	2	21.65	1	21.65	21.70	1	3,659	0.03%
2023/11/23	0	0.00	5	22.05	21.85	-5	3,788	-0.13%
2023/11/22	0	0.00	3	21.75	21.70	-3	3,832	-0.08%
2023/11/21	3.5	21.73	3	21.75	21.80	0.5	3,909	0.01%
2023/11/20	0	0.00	3	21.80	21.55	-3	4,018	-0.07%
2023/11/17	3.1	21.60	0	0.00	21.65	3.1	4,157	0.07%
2023/11/16	35	21.71	20	21.63	21.80	15	4,250	0.35%
2023/11/15	5	21.30	1	21.75	21.70	4	4,288	0.09%
2023/11/14	0	0.00	11	20.72	20.80	-11	4,356	-0.25%
2023/11/13	6	20.48	1	20.50	20.50	5	4,471	0.11%
2023/11/10	3	20.50	3	20.60	20.50	0	4,645	0.00%
2023/11/09	6	20.75	3	20.87	20.75	3	4,790	0.06%
2023/11/08	0	0.00	1	21.05	21.05	-1	4,973	-0.02%
2023/11/07	0	0.00	2	21.23	21.20	-2	5,202	-0.04%
2023/11/03	1	21.00	2	21.00	20.95	-1	5,737	-0.02%
2023/11/02	0	0.00	1	20.75	20.80	-1	6,056	-0.02%
2023/11/01	19	20.74	4	20.46	20.55	15	6,924	0.22%
2023/10/31	2.1	21.13	0	0.00	20.80	2.1	7,463	0.03%
2023/10/30	0.1	21.45	0	0.00	21.30	0.1	8,880	0.00%
2023/10/27	2	21.23	10	21.25	21.20	-8	9,501	-0.08%
2023/10/26	6	21.29	2	21.43	21.20	4	10,853	0.04%
2023/10/25	34	21.89	20	21.75	21.75	14	14,017	0.10%
2023/10/24	20	21.40	20	21.50	21.50	0	14,955	0.00%
2023/10/23	3	21.48	0	0.00	21.30	3	15,308	0.02%
2023/10/20	2	21.55	1	21.50	21.75	1	16,256	0.01%
2023/10/19	4	22.19	4	22.10	22.15	0	17,349	0.00%
2023/10/18	5	22.85	47	23.00	22.50	-42	17,659	-0.24%
2023/10/17	16.1	22.93	14	22.83	22.95	2.1	17,900	0.01%
2023/10/16	87	22.75	99	23.17	23.15	-12	17,833	-0.07%
2023/10/13	49	22.00	40	22.05	21.70	9	17,370	0.05%
2023/10/12	3	21.25	12	21.29	21.50	-9	17,376	-0.05%
2023/10/11	7	21.74	1	21.70	21.45	6	17,570	0.03%
2023/10/06	10	22.33	10	22.20	22.20	0	17,799	0.00%
2023/10/05	3	22.10	0	0.00	22.00	3	17,855	0.02%
2023/10/04	4	21.78	4	21.95	21.90	0	17,995	0.00%
2023/10/03	12	22.61	13	22.19	22.15	-1	18,089	-0.01%
2023/10/02	36	22.82	71	22.23	22.20	-35	18,212	-0.19%
2023/09/28	16.2	22.52	11	22.63	22.60	5.2	18,379	0.03%
2023/09/27	14	22.29	11	22.31	22.30	3	18,589	0.02%
2023/09/26	13	22.19	0	0.00	22.05	13	19,595	0.07%
2023/09/25	34	22.35	30	22.40	22.40	4	20,660	0.02%
2023/09/22	2	22.00	2	22.35	22.35	0	20,816	0.00%
2023/09/21	6.1	22.16	0	0.00	22.20	6.1	21,076	0.03%
2023/09/20	0.2	22.45	0	0.00	22.40	0.2	21,203	0.00%
2023/09/19	6	22.53	0	0.00	22.45	6	21,716	0.03%
2023/09/18	0	0.00	1	22.80	23.00	-1	22,657	0.00%
2023/09/15	3	22.60	1	23.25	22.75	2	23,595	0.01%
2023/09/14	0	0.00	1	23.00	22.95	-1	23,761	0.00%
2023/09/13	6	22.97	8.3	22.81	22.85	-2.3	23,868	-0.01%
2023/09/12	12	22.68	2	22.70	22.55	10	24,168	0.04%
2023/09/11	10.2	22.45	40	22.43	22.55	-29.8	24,317	-0.12%
2023/09/08	0	0.00	1	23.00	22.90	-1	24,399	0.00%
2023/09/07	0	0.00	2	23.05	23.10	-2	24,575	-0.01%
2023/09/06	5	23.56	8	23.58	23.30	-3	24,878	-0.01%
2023/09/05	1	23.55	5	23.58	23.75	-4	25,026	-0.02%
2023/09/04	37	23.81	29	23.62	23.80	8	25,253	0.03%
2023/09/01	14	23.64	25	23.69	23.45	-11	25,501	-0.04%
2023/08/31	65	23.33	3	23.48	23.40	62	26,508	0.23%
2023/08/30	43	22.89	42	23.05	23.10	1	27,188	0.00%
2023/08/29	58	22.89	46	22.80	22.90	12	29,058	0.04%
2023/08/28	19	22.31	12	22.35	22.35	7	29,762	0.02%
2023/08/25	7	22.76	7	22.62	22.60	0	29,957	0.00%
2023/08/24	17	23.05	8.1	22.85	22.85	8.9	30,071	0.03%
2023/08/23	18.2	22.96	13	23.14	23.15	5.2	30,361	0.02%
2023/08/22	36	23.50	26	23.27	23.25	10	30,488	0.03%
2023/08/21	17	23.88	19	23.72	23.70	-2	30,739	-0.01%
2023/08/18	28	24.01	24	23.82	23.75	4	31,469	0.01%
2023/08/17	28	24.21	18	24.33	24.30	10	32,116	0.03%
2023/08/16	21	23.92	20	24.40	24.55	1	32,136	0.00%
2023/08/15	27	24.67	10	24.91	25.00	17	32,220	0.05%
2023/08/14	9	24.40	25.5	24.21	24.25	-16.5	32,408	-0.05%
2023/08/11	18	25.58	30.1	25.42	25.30	-12.1	32,424	-0.04%
2023/08/10	81	26.94	81.1	26.23	26.05	-0.1	32,473	0.00%
2023/08/09	17	27.73	12.3	27.66	27.60	4.7	32,296	0.01%
2023/08/08	81	28.37	18	28.05	28.00	63	32,418	0.19%
2023/08/07	123.2	28.83	141.5	28.90	28.30	-18.3	32,543	-0.06%	大買/大賣/
2023/08/04	17.2	31.40	40	31.02	30.85	-22.8	31,941	-0.07%
2023/08/02	219.1	32.08	203.1	31.78	30.70	16.1	32,674	0.05%	大買/大賣/
2023/08/01	135	31.21	91.2	31.23	31.10	43.8	31,500	0.14%	大買/
2023/07/31	128	31.66	167	31.72	32.05	-39	31,290	-0.12%	大買/大賣/
2023/07/28	372.4	32.30	364	32.13	30.75	8.3	30,421	0.03%	大買/大賣/
2023/07/27	132	29.53	209	30.42	31.50	-77	28,371	-0.27%	大買/大賣/
2023/07/26	43	29.36	40	28.69	28.65	3	28,224	0.01%
2023/07/25	178.7	29.76	81	29.15	28.95	97.7	28,424	0.34%	大買/
2023/07/24	185.3	29.02	250.5	29.59	29.85	-65.2	28,224	-0.23%	大買/大賣/
2023/07/21	37	28.07	26	27.89	27.60	11	28,232	0.04%
2023/07/20	31	28.23	18	28.23	28.15	13	28,843	0.05%
2023/07/19	1.5	27.35	50	27.25	26.95	-48.5	29,632	-0.16%
2023/07/18	5	27.67	11	27.78	27.05	-6	29,630	-0.02%
2023/07/17	46	28.13	44	28.26	28.30	2	29,652	0.01%
2023/07/14	74.1	27.59	46	27.68	27.95	28.1	29,440	0.10%
2023/07/13	43	26.71	15	26.99	26.80	28	29,244	0.10%
2023/07/12	42	27.60	45	27.46	27.45	-3	29,078	-0.01%
2023/07/11	17	27.64	1	27.35	27.45	16	29,185	0.05%
2023/07/10	5.5	28.01	2	27.93	27.75	3.5	29,032	0.01%
2023/07/07	53	28.23	9	27.94	28.00	44	28,905	0.15%
2023/07/06	21	28.45	5	28.26	28.25	16	28,739	0.06%
2023/07/05	37	29.18	50	28.80	28.65	-13	28,519	-0.05%
2023/07/04	148	30.24	163.1	29.90	29.25	-15.1	28,203	-0.05%	大買/大賣/
2023/07/03	85	29.66	130.5	29.67	29.85	-45.5	27,172	-0.17%	大賣/
2023/06/30	16	27.90	13	28.08	28.15	3	26,081	0.01%
2023/06/29	9	28.26	58	28.30	28.30	-49	25,913	-0.19%
2023/06/28	11	27.29	18	27.22	27.15	-7	25,641	-0.03%
2023/06/27	127.2	28.03	111	28.51	27.30	16.2	25,476	0.06%	大買/大賣/
2023/06/26	96	29.35	113.1	29.40	29.20	-17.1	24,945	-0.07%	大賣/
2023/06/21	163	28.83	178	28.85	28.85	-15	23,948	-0.06%	大買/大賣/
2023/06/20	41	27.78	54	27.61	27.75	-13	22,971	-0.06%
2023/06/19	21	27.74	12	27.73	27.65	9	22,752	0.04%
2023/06/16	34	27.81	18	27.92	27.80	16	22,625	0.07%
2023/06/15	27.1	26.87	35	27.08	27.35	-7.9	22,279	-0.04%
2023/06/14	15	26.90	16.5	26.77	26.65	-1.5	22,113	-0.01%
2023/06/13	15.5	26.93	3	27.00	27.00	12.5	21,985	0.06%
2023/06/12	34	26.79	37.2	27.08	27.00	-3.2	21,786	-0.01%
2023/06/09	30	27.80	10	27.83	27.95	20	21,449	0.09%
2023/06/08	27.5	27.66	42	27.71	27.55	-14.5	21,270	-0.07%
2023/06/07	59	28.07	50	28.08	28.10	9	21,015	0.04%
2023/06/06	158	29.24	125	28.82	28.15	33	20,676	0.16%	大買/大賣/
2023/06/05	68	28.71	49	28.80	28.95	19	19,606	0.10%
2023/06/02	169	28.73	164	28.33	28.15	5	18,849	0.03%	大買/大賣/
2023/06/01	85	26.52	130	27.12	28.15	-45	16,921	-0.27%	大賣/
2023/05/31	26	25.72	48	25.69	25.60	-22	16,088	-0.14%
2023/05/30	47	25.26	35	25.14	25.10	12	15,821	0.08%
2023/05/29	52	25.41	115	25.52	25.65	-63	15,656	-0.40%	大賣/
2023/05/26	61	24.64	60	24.49	24.40	1	15,262	0.01%
2023/05/25	41	25.65	33	25.60	25.40	8	14,999	0.05%
2023/05/24	183	25.85	238	25.97	26.10	-55	14,644	-0.38%	大買/大賣/
2023/05/23	189.1	25.29	253.5	25.42	25.35	-64.4	13,846	-0.47%	大買/大賣/
2023/05/22	15	24.02	12	24.08	24.20	3	13,056	0.02%
2023/05/19	42	24.53	44	24.37	24.05	-2	12,903	-0.02%
2023/05/18	60.5	24.67	65	24.70	25.00	-4.5	12,625	-0.04%
2023/05/17	17	24.22	25	24.36	24.25	-8	12,278	-0.07%
2023/05/16	44	24.12	19	24.26	24.05	25	12,057	0.21%
2023/05/15	43	23.93	22	24.02	24.10	21	11,766	0.18%
2023/05/12	49	23.90	30	24.41	24.05	19	11,580	0.16%
2023/05/11	49	23.90	30	24.41	23.60	19	11,239	0.17%
2023/05/10	5	25.21	9	25.21	25.45	-4	10,772	-0.04%
2023/05/09	220.2	26.59	215	26.35	25.80	5.2	10,490	0.05%	大買/大賣/
2023/05/08	23	25.09	56	25.13	25.25	-33	9,189	-0.36%
2023/05/05	22	25.43	218.5	25.14	25.15	-196.5	8,912	-2.20%	大賣/鉅額交易
2023/05/04	251.2	26.19	255	25.98	26.00	-3.8	8,499	-0.04%	大買/大賣/
2023/05/03	102	26.27	95	26.34	25.55	7	8,004	0.09%	大買/
2023/05/02	148	25.49	151.1	25.78	25.75	-3.1	6,859	-0.05%	大買/大賣/
2023/04/28	381	24.87	254	24.90	24.50	127	6,040	2.10%	大買/大賣/鉅額交易
2023/04/27	241.5	24.95	103	24.76	24.20	138.5	5,458	2.54%	大買/大賣/鉅額交易
2023/04/26	342	24.53	143	24.54	24.95	199	4,676	4.26%	大買/大賣/鉅額交易
2023/04/25	99.2	24.00	120	23.96	23.25	-20.8	3,517	-0.59%	大賣/
2023/04/24	65	22.65	285.8	23.04	23.10	-220.8	2,537	-8.70%	大賣/鉅額交易
2023/04/21	0	0.00	23	21.00	21.00	-23	1,394	-1.65%
2023/04/20	2	19.00	48	19.06	19.10	-46	1,292	-3.56%
2023/04/19	2	17.48	0	0.00	17.40	2	1,064	0.19%
2023/04/18	17	17.61	2	17.60	17.65	15	1,040	1.44%
2023/04/17	18	18.02	25	17.89	17.85	-7	1,023	-0.68%
2023/04/14	10	17.74	7	17.63	17.75	3	930	0.32%
2023/04/13	0	0.00	5	16.50	16.45	-5	735	-0.68%
2023/04/12	5	16.65	0	0.00	16.60	5	739	0.68%
2023/04/10	2	16.20	0	0.00	16.25	2	728	0.27%
2023/04/07	4	16.25	0	0.00	16.30	4	730	0.55%
2023/03/28	5	16.25	0	0.00	16.20	5	734	0.68%
2023/03/24	0	0.00	2	16.40	16.35	-2	736	-0.27%
2023/03/22	56	16.34	50	16.35	16.35	6	734	0.82%
2023/03/21	51	16.20	50	16.20	16.25	1	731	0.14%
2023/03/16	0	0.00	3	16.05	16.00	-3	733	-0.41%
2023/03/13	2	16.53	0	0.00	16.70	2	734	0.27%
2023/03/10	0.1	16.80	1	16.75	16.75	-0.9	727	-0.12%
2023/03/09	0	0.00	5	17.15	17.20	-5	723	-0.69%
2023/03/07	0	0.00	6	17.51	17.30	-6	741	-0.81%
2023/03/06	1	17.40	1	17.40	17.45	0	739	0.00%
2023/03/03	0	0.00	5	17.52	17.45	-5	733	-0.68%
2023/03/01	1	17.35	4.6	17.27	17.35	-3.6	720	-0.49%
2023/02/24	3	17.25	5	17.19	17.45	-2	683	-0.29%
2023/02/23	1	17.15	0	0.00	17.10	1	656	0.15%
2023/02/22	3	16.77	0	0.00	16.85	3	646	0.46%
2023/02/21	0	0.00	1	17.00	16.95	-1	649	-0.15%
2023/02/20	6.6	16.88	6	16.80	16.95	0.6	679	0.08%
2023/02/17	2	16.80	0	0.00	16.80	2	750	0.27%
2023/02/13	0	0.00	27	16.78	16.85	-27	790	-3.42%
2023/02/07	1	17.15	0	0.00	17.20	1	788	0.13%
2023/02/03	17	17.00	0	0.00	17.25	17	780	2.18%
2023/02/02	11	16.99	0	0.00	17.10	11	770	1.43%
2023/02/01	3	17.00	2	17.05	17.05	1	768	0.13%
2023/01/30	2	16.70	0	0.00	16.60	2	766	0.26%
2023/01/11	0	0.00	1	16.85	16.60	-1	784	-0.13%
2023/01/06	0	0.00	1	16.55	16.50	-1	820	-0.12%
2023/01/04	0	0.00	5	16.42	16.55	-5	824	-0.61%
2023/01/03	1	16.05	0	0.00	16.05	1	816	0.12%
2022/12/29	0	0.00	1	16.10	16.10	-1	809	-0.12%
2022/12/27	2	16.45	0	0.00	16.40	2	813	0.25%
2022/12/22	0	0.00	4	16.60	16.55	-4	826	-0.48%
2022/12/21	0	0.00	4	16.35	16.25	-4	836	-0.48%
2022/12/20	0	0.00	3	16.15	16.20	-3	840	-0.36%
2022/12/19	0	0.00	4	16.55	16.50	-4	851	-0.47%
2022/12/16	5	16.75	0	0.00	16.65	5	850	0.59%
2022/12/14	1	16.80	0	0.00	16.75	1	854	0.12%
2022/12/13	3	16.85	0	0.00	16.75	3	853	0.35%
2022/12/12	2	16.53	0	0.00	16.55	2	861	0.23%
2022/12/08	5	16.80	0	0.00	16.95	5	901	0.55%
2022/12/07	6	17.07	2	16.95	16.85	4	897	0.45%
2022/12/06	10	17.28	0	0.00	17.10	10	886	1.13%
2022/12/05	2	17.70	0	0.00	17.70	2	877	0.23%
2022/12/02	3	17.72	23	17.75	17.75	-20	871	-2.29%
2022/12/01	0	0.00	1	17.80	17.80	-1	877	-0.11%
2022/11/30	3	17.85	0	0.00	17.80	3	865	0.35%
2022/11/29	0	0.00	5	17.30	17.55	-5	853	-0.59%
2022/11/28	2	17.20	2	17.25	17.25	0	842	0.00%
2022/11/23	2	17.20	12	17.21	17.25	-10	854	-1.17%
2022/11/22	2	17.15	2	17.15	17.15	0	858	0.00%
2022/11/21	12	17.37	5	17.36	17.20	7	863	0.81%
2022/11/16	15	17.73	10	17.88	17.65	5	888	0.56%
2022/11/15	7	17.94	4	18.18	17.60	3	956	0.31%
2022/11/14	5	17.50	9	17.74	17.65	-4	887	-0.45%
2022/11/11	6	17.20	2	17.33	17.20	4	869	0.46%
2022/11/10	2	17.15	1	17.20	17.20	1	876	0.11%
2022/11/09	1	17.10	2	17.10	17.10	-1	925	-0.11%
2022/11/08	3	17.17	2	17.00	17.00	1	932	0.11%
2022/11/07	2	17.10	3	17.10	17.10	-1	939	-0.11%
2022/11/04	0	0.00	1	16.90	16.90	-1	942	-0.11%
2022/11/02	0	0.00	6	16.76	16.70	-6	950	-0.63%
2022/10/31	4	16.69	0	0.00	16.65	4	955	0.42%
2022/10/28	2	16.83	0	0.00	16.70	2	964	0.21%
2022/10/27	8	16.58	1	16.65	16.80	7	957	0.73%
2022/10/24	0	0.00	1	16.25	16.25	-1	946	-0.11%
2022/10/20	0.1	15.90	0	0.00	16.70	0.1	949	0.01%
2022/10/18	1	16.30	11	16.36	16.40	-10	935	-1.07%
2022/10/17	0.1	16.00	0	0.00	16.20	0.1	938	0.01%
2022/10/14	3	16.35	2	16.55	16.35	1	936	0.11%
2022/10/13	1	15.60	0	0.00	15.90	1	914	0.11%
2022/10/05	1	16.50	2	16.60	16.80	-1	955	-0.10%
2022/10/04	0	0.00	19	16.33	16.45	-19	974	-1.95%
2022/10/03	0	0.00	1	16.20	16.20	-1	971	-0.10%
2022/09/29	0	0.00	3	15.85	15.90	-3	980	-0.31%
2022/09/28	2	15.55	1	16.25	15.55	1	991	0.10%
2022/09/27	2	16.10	4	16.10	16.15	-2	1,002	-0.20%
2022/09/26	3	16.08	4	15.95	15.95	-1	1,016	-0.10%
2022/09/16	2	18.00	2	17.90	17.70	0	1,085	0.00%
2022/09/13	2	17.83	1	17.80	17.80	1	1,083	0.09%
2022/09/07	0	0.00	1	17.45	17.25	-1	1,168	-0.09%
2022/09/06	5	17.65	0	0.00	17.60	5	1,218	0.41%
2022/09/02	1	17.75	0	0.00	17.80	1	1,239	0.08%
2022/09/01	1	18.00	1	17.90	17.90	0	1,241	0.00%
2022/08/31	1	18.35	1	18.10	18.35	0	1,235	0.00%
2022/08/30	0	0.00	1	17.95	17.95	-1	1,236	-0.08%
2022/08/23	0	0.00	1	18.20	18.15	-1	1,257	-0.08%
2022/08/22	6	18.83	0	0.00	18.65	6	1,250	0.48%
2022/08/19	1	17.75	1	17.85	17.95	0	1,158	0.00%
2022/08/16	8	18.34	0	0.00	17.80	8	1,186	0.67%
2022/08/15	2	17.50	0	0.00	17.55	2	1,143	0.17%
2022/08/12	0	0.00	1	17.30	17.40	-1	1,141	-0.09%
2022/08/11	1	17.15	0	0.00	17.10	1	1,167	0.09%
2022/08/08	0	0.00	1	16.55	16.70	-1	1,210	-0.08%
2022/08/04	2	16.13	1	15.90	16.10	1	1,280	0.08%
2022/07/28	0	0.00	1	16.85	16.80	-1	1,717	-0.06%
2022/07/26	1	17.25	0	0.00	17.05	1	2,157	0.05%
2022/07/22	2	17.00	1	17.05	17.00	1	2,176	0.05%
2022/07/18	0	0.00	4	16.25	16.40	-4	2,242	-0.18%
2022/07/15	0	0.00	1	16.15	16.15	-1	2,249	-0.04%
2022/07/11	1	17.15	0	0.00	17.10	1	2,250	0.04%
2022/07/08	1	17.40	1	17.30	17.30	0	2,256	0.00%
2022/07/07	1	17.50	0	0.00	17.25	1	2,256	0.04%
2022/07/06	1	17.85	1	17.15	17.15	0	2,259	0.00%
2022/07/05	1	17.55	1	17.70	17.90	0	2,268	0.00%
2022/06/28	0	0.00	5	19.35	19.40	-5	2,295	-0.22%
2022/06/27	0	0.00	2	19.45	19.30	-2	2,295	-0.09%
2022/06/24	1	19.20	3	19.05	19.05	-2	2,284	-0.09%
2022/06/22	0	0.00	3	18.95	18.65	-3	2,323	-0.13%
2022/06/21	0	0.00	1	19.10	19.10	-1	2,327	-0.04%
2022/06/20	1	18.95	0	0.00	18.50	1	2,324	0.04%
2022/06/16	1	19.35	9	19.24	18.95	-8	2,338	-0.34%
2022/06/15	1	18.90	1	19.00	19.45	0	2,309	0.00%
2022/06/10	0	0.00	2	19.05	19.05	-2	2,291	-0.09%
2022/06/09	1	19.10	0	0.00	19.10	1	2,294	0.04%
2022/06/08	0	0.00	5	19.15	19.05	-5	2,304	-0.22%
2022/06/07	2	19.00	0	0.00	18.95	2	2,311	0.09%
2022/06/06	10	19.25	0	0.00	19.25	10	2,328	0.43%
2022/06/02	0	0.00	2	18.80	18.80	-2	2,364	-0.08%
2022/06/01	5	19.05	5	19.00	18.90	0	2,406	0.00%
2022/05/31	0	0.00	1	19.05	19.00	-1	2,416	-0.04%
2022/05/30	0	0.00	4	18.99	19.05	-4	2,430	-0.16%
2022/05/26	3	18.80	4	18.94	18.65	-1	2,436	-0.04%
2022/05/25	1	18.30	4	18.20	18.40	-3	2,428	-0.12%
2022/05/24	3	18.58	2	18.55	18.45	1	2,473	0.04%
2022/05/20	11	18.85	1	18.85	18.85	10	2,535	0.39%
2022/05/19	1	18.65	0	0.00	18.75	1	2,630	0.04%
2022/05/17	10	19.45	1	19.10	19.10	9	2,612	0.34%
2022/05/16	1	18.80	3	18.90	18.90	-2	2,600	-0.08%
2022/05/13	11	18.95	1	18.85	18.85	10	2,596	0.39%
2022/05/12	9	18.96	1	18.55	18.55	8	2,606	0.31%
2022/05/11	1	20.00	0	0.00	19.60	1	2,568	0.04%
2022/05/10	11	21.22	22	21.21	20.80	-11	2,525	-0.44%
2022/05/09	6	20.32	2	21.10	21.00	4	2,313	0.17%
2022/05/06	20	20.15	5	20.05	20.15	15	2,318	0.65%
2022/05/05	12	20.72	12	20.45	20.65	0	2,348	0.00%
2022/05/04	28	20.90	22	20.80	20.70	6	2,321	0.26%
2022/05/03	13	20.78	10	20.93	20.95	3	2,140	0.14%
2022/04/29	4	19.05	1	19.25	19.15	3	1,935	0.16%
2022/04/28	1	19.10	0	0.00	19.10	1	1,956	0.05%
2022/04/27	2.5	18.58	0	0.00	18.75	2.5	1,976	0.13%
2022/04/26	1.1	19.51	1	19.70	19.50	0.1	1,950	0.01%
2022/04/25	1.1	19.88	0	20.80	19.85	1.1	1,939	0.06%
2022/04/22	1	20.65	1	20.70	20.80	0	1,942	0.00%
2022/04/20	0	0.00	20	20.45	20.50	-20	1,980	-1.01%
2022/04/19	20	20.30	1	20.35	20.30	19	2,012	0.94%
2022/04/18	0	0.00	3	20.27	20.15	-3	2,038	-0.15%
2022/04/15	2	20.70	0	0.00	20.65	2	2,054	0.10%
2022/04/14	1	21.20	1	21.10	21.10	0	2,078	0.00%
2022/04/13	10	21.20	3	21.20	21.20	7	2,143	0.33%
2022/04/12	1	21.10	0	0.00	21.10	1	2,209	0.05%
2022/04/11	2	21.60	1	21.30	21.30	1	2,233	0.04%
2022/04/08	1	21.80	0	0.00	21.85	1	2,276	0.04%
2022/04/07	2.1	21.86	0	0.00	21.75	2.1	2,360	0.09%
2022/04/06	0	0.00	1	22.70	22.70	-1	2,526	-0.04%
2022/04/01	1	22.25	0	0.00	22.30	1	2,772	0.04%
2022/03/30	0	0.00	2	22.30	22.40	-2	4,385	-0.05%
2022/03/28	86	22.20	0	0.00	22.45	86	4,547	1.89%
2022/03/23	2	22.35	0	0.00	22.50	2	4,606	0.04%
2022/03/21	0	0.00	5	22.50	22.40	-5	4,750	-0.11%
2022/03/18	0	0.00	1	22.10	22.15	-1	5,258	-0.02%
2022/03/17	0	0.00	1	21.85	21.95	-1	5,274	-0.02%
2022/03/14	7	22.03	1	22.10	22.10	6	5,354	0.11%
2022/03/11	5	22.10	1	22.10	22.05	4	5,473	0.07%
2022/03/10	2	21.95	2	22.05	22.00	0	5,499	0.00%
2022/03/08	1	21.90	7	21.19	21.15	-6	5,572	-0.11%
2022/03/07	0	0.00	3	22.22	22.35	-3	5,578	-0.05%
2022/03/04	2	22.30	3	22.40	22.30	-1	5,681	-0.02%
2022/03/03	0	0.00	35	22.50	22.50	-35	5,792	-0.60%
2022/03/02	2	22.40	4	22.39	22.50	-2	6,040	-0.03%
2022/03/01	5	22.55	6	22.61	22.50	-1	6,451	-0.02%
2022/02/25	0	0.00	5	22.20	22.30	-5	6,608	-0.08%
2022/02/24	2	22.20	5	22.50	22.20	-3	6,643	-0.05%
2022/02/23	11	23.23	4	23.09	23.10	7	6,610	0.11%
2022/02/22	16	23.12	3	23.20	23.20	13	6,653	0.20%
2022/02/21	5	23.82	11	23.69	23.95	-6	6,791	-0.09%
2022/02/18	2.9	22.97	3	22.95	23.00	-0.1	6,756	0.00%
2022/02/17	1	23.20	25	23.05	23.10	-24	6,789	-0.35%
2022/02/16	5	23.06	3	23.23	23.15	2	6,829	0.03%
2022/02/15	2	23.00	0.9	23.05	22.95	1.1	6,854	0.02%
2022/02/14	14.1	23.17	0	0.00	23.00	14.1	6,887	0.20%
2022/02/11	2	23.60	4	23.80	23.75	-2	6,932	-0.03%
2022/02/10	5.1	23.78	0	0.00	23.80	5.1	6,973	0.07%
2022/02/09	0	0.00	1	23.70	23.85	-1	7,049	-0.01%
2022/02/08	6	23.88	11	23.90	23.75	-5	7,063	-0.07%
2022/02/07	7	23.14	8	22.85	23.30	-1	7,085	-0.01%
2022/01/26	0	0.00	1	22.10	22.05	-1	7,140	-0.01%
2022/01/25	3	22.25	0.5	22.20	22.05	2.5	7,268	0.03%
2022/01/24	4	22.35	1	22.50	22.50	3	7,395	0.04%
2022/01/21	2	22.85	0.5	22.95	22.85	1.5	7,503	0.02%
2022/01/20	4	23.26	1	23.45	23.45	3	7,513	0.04%
2022/01/18	0	0.00	1	23.05	23.00	-1	7,553	-0.01%
2022/01/17	1	22.90	0	0.00	23.15	1	7,576	0.01%
2022/01/14	10	23.00	0	0.00	23.00	10	7,593	0.13%
2022/01/13	3	23.53	3	23.50	23.45	0	7,634	0.00%
2022/01/12	2	23.28	6	23.24	23.30	-4	7,685	-0.05%
2022/01/11	2	23.45	2	23.68	23.45	0	7,696	0.00%
2022/01/10	14.1	23.74	2	23.73	23.70	12.1	7,770	0.16%
2022/01/07	1.1	24.05	0	0.00	23.70	1.1	7,765	0.01%
2022/01/06	6	24.03	7	24.16	23.95	-1	7,777	-0.01%
2022/01/05	7	23.86	0	0.00	23.75	7	7,839	0.09%
2022/01/04	1	24.05	1	24.15	24.15	0	7,827	0.00%
2022/01/03	31	24.36	0	0.00	24.20	31	7,866	0.39%
2021/12/30	2	24.45	9.3	24.75	24.80	-7.3	7,864	-0.09%
2021/12/29	12	24.90	20.2	24.85	24.65	-8.2	7,867	-0.10%
2021/12/28	21	25.20	8	25.18	25.25	13	7,791	0.17%
2021/12/27	60	26.58	34	26.49	26.20	26	7,658	0.34%
2021/12/24	88.5	25.20	160	25.20	25.55	-71.5	6,922	-1.03%	大賣/
2021/12/23	12	24.00	32	23.98	23.85	-20	6,472	-0.31%
2021/12/22	4	23.50	2	23.70	23.55	2	6,745	0.03%
2021/12/21	2	23.60	2	23.48	23.60	0	8,948	0.00%
2021/12/20	0	0.00	1	23.40	23.40	-1	9,953	-0.01%
2021/12/17	0	0.00	2	23.68	23.45	-2	10,388	-0.02%
2021/12/16	0	0.00	5	23.55	23.40	-5	10,362	-0.05%
2021/12/15	19	23.44	6	23.69	23.30	13	10,359	0.13%
2021/12/14	53	24.18	63	24.71	23.35	-10	10,290	-0.10%
2021/12/13	4	22.78	3	22.80	22.70	1	9,772	0.01%
2021/12/10	4	23.00	1	22.90	22.85	3	9,784	0.03%
2021/12/09	1	23.20	0	0.00	23.00	1	9,818	0.01%
2021/12/08	30	23.55	0	0.00	23.25	30	9,821	0.31%
2021/12/07	9	22.93	4	23.28	23.55	5	9,786	0.05%
2021/12/06	1	23.05	1	23.05	23.10	0	9,708	0.00%
2021/12/03	1	23.45	5	23.51	23.40	-4	9,730	-0.04%
2021/12/02	4	23.80	4	23.73	23.50	0	9,744	0.00%
2021/12/01	20	23.56	7	23.70	23.55	13	9,732	0.13%
2021/11/30	29	24.09	6	24.18	24.05	23	9,742	0.24%
2021/11/29	23	23.35	16	23.58	23.65	7	9,667	0.07%
2021/11/26	24	23.95	10	24.11	23.90	14	9,596	0.15%
2021/11/25	40	24.13	41	24.24	24.60	-1	9,397	-0.01%
2021/11/24	6	23.23	9	23.04	23.50	-3	9,022	-0.03%
2021/11/23	6	22.35	3	22.68	22.35	3	8,954	0.03%
2021/11/19	4	22.64	0	0.00	22.75	4	9,089	0.04%
2021/11/18	18	22.79	16	23.03	22.80	2	9,166	0.02%
2021/11/17	5	22.26	6	22.29	22.30	-1	9,090	-0.01%
2021/11/16	3	22.73	0	0.00	22.60	3	9,156	0.03%
2021/11/12	1	22.85	0	0.00	22.90	1	9,348	0.01%
2021/11/11	1	23.05	1	23.00	23.05	0	9,402	0.00%
2021/11/10	2	23.28	1	23.65	23.10	1	9,451	0.01%
2021/11/09	1	23.15	3	23.20	23.30	-2	9,512	-0.02%
2021/11/08	3	23.30	32	23.29	23.55	-29	9,747	-0.30%
2021/11/05	1.3	22.84	2	22.80	23.00	-0.7	9,808	-0.01%
2021/11/04	40.2	23.03	2	23.28	22.70	38.2	9,821	0.39%
2021/11/03	10	22.96	8	23.21	23.20	2	9,784	0.02%
2021/11/02	38	22.91	24	22.90	22.70	14	9,766	0.14%
2021/11/01	34	22.59	30	22.55	22.50	4	9,674	0.04%
2021/10/29	5.5	22.24	5	22.16	22.20	0.5	9,595	0.01%
2021/10/28	2	21.58	9	21.58	21.60	-7	9,509	-0.07%
2021/10/27	1	21.95	0	0.00	21.80	1	9,572	0.01%
2021/10/26	13	21.93	5	22.10	21.90	8	9,665	0.08%
2021/10/25	0	0.00	16	22.35	22.30	-16	9,764	-0.16%
2021/10/22	11	22.06	18	22.00	22.10	-7	9,946	-0.07%
2021/10/21	13	22.30	12	22.23	22.20	1	10,013	0.01%
2021/10/20	3	22.08	0	0.00	21.95	3	10,105	0.03%
2021/10/19	1	22.60	3.5	22.36	22.25	-2.5	10,425	-0.02%
2021/10/18	18	22.48	49	22.82	22.25	-31	10,577	-0.29%
2021/10/15	14	22.14	13	22.07	22.05	1	10,688	0.01%
2021/10/14	6	21.88	3	21.93	21.90	3	10,832	0.03%
2021/10/13	23	22.08	4	22.56	21.70	19	10,961	0.17%
2021/10/12	4	21.89	0	0.00	21.80	4	11,102	0.04%
2021/10/08	1	22.85	1	22.50	22.35	0	11,604	0.00%
2021/10/07	0	0.00	13	22.72	22.75	-13	11,872	-0.11%
2021/10/06	16	22.27	6	22.53	22.25	10	12,361	0.08%
2021/10/05	17	22.23	17	22.47	23.05	0	12,730	0.00%
2021/10/04	14	23.85	10	23.44	22.80	4	13,553	0.03%
2021/10/01	30	24.68	45	24.40	24.05	-15	14,659	-0.10%
2021/09/30	53	25.51	42	25.63	25.35	11	15,302	0.07%
2021/09/29	61	25.73	58	25.39	25.20	3	15,467	0.02%
2021/09/28	425	26.56	367	26.62	26.75	58	15,173	0.38%	大買/大賣/
2021/09/27	32	24.89	107	25.42	25.55	-75	13,080	-0.57%	大賣/
2021/09/24	119	23.39	69	23.55	23.25	50	12,282	0.41%	大買/
2021/09/23	2	21.65	3	21.70	22.00	-1	12,069	-0.01%
2021/09/22	52	21.99	17	21.41	21.80	35	12,131	0.29%
2021/09/17	8	22.38	11	22.40	22.30	-3	12,228	-0.02%
2021/09/15	3	22.67	50	22.72	23.10	-47	12,431	-0.38%
2021/09/14	9	23.12	0	0.00	22.90	9	13,594	0.07%
2021/09/13	1	23.90	8	23.74	23.80	-7	15,384	-0.05%
2021/09/10	1	23.30	1	23.75	23.40	0	16,250	0.00%
2021/09/09	0	0.00	5	23.11	23.35	-5	16,500	-0.03%
2021/09/08	14	23.00	1	22.90	22.75	13	17,100	0.08%
2021/09/07	4	23.44	6	23.25	23.50	-2	17,483	-0.01%
2021/09/06	0	0.00	2	23.00	22.85	-2	18,300	-0.01%
2021/09/03	9	23.45	7	23.39	23.25	2	20,199	0.01%
2021/09/02	8	23.74	13	23.87	23.75	-5	21,095	-0.02%
2021/09/01	11	24.59	7	24.47	24.10	4	22,181	0.02%
2021/08/31	5	24.43	3	24.65	24.55	2	25,060	0.01%
2021/08/30	2	25.18	1	25.60	24.95	1	28,282	0.00%
2021/08/27	7.7	25.58	0	0.00	25.50	7.7	31,595	0.02%
2021/08/26	15	25.68	7	25.67	25.55	8	34,098	0.02%
2021/08/25	26.3	25.54	19	25.57	25.55	7.3	35,550	0.02%
2021/08/24	12	25.05	5	25.42	25.20	7	35,767	0.02%
2021/08/23	13	24.65	11	24.80	24.95	2	36,556	0.01%
2021/08/20	8	23.98	26	24.17	24.30	-18	37,232	-0.05%
2021/08/19	27	24.44	32	24.21	23.50	-5	37,520	-0.01%
2021/08/18	10	22.73	3	23.52	24.30	7	37,664	0.02%
2021/08/17	3	24.27	9.2	24.02	23.60	-6.2	37,979	-0.02%
2021/08/16	7	24.30	3	24.88	24.40	4	38,674	0.01%
2021/08/13	9	25.24	8	25.51	25.55	1	38,925	0.00%
2021/08/12	16.2	25.45	20	25.36	25.35	-3.8	39,091	-0.01%
2021/08/11	12	24.32	19	24.41	24.00	-7	39,596	-0.02%
2021/08/10	9	25.34	15	25.65	25.00	-6	40,216	-0.01%
2021/08/09	3	25.68	6.7	25.78	25.55	-3.7	41,094	-0.01%
2021/08/06	4	25.59	11.2	25.90	25.45	-7.2	41,601	-0.02%
2021/08/05	8	25.66	8	25.46	25.45	0	42,193	0.00%
2021/08/04	9	25.95	11	25.93	25.75	-2	42,933	0.00%
2021/08/03	14	25.83	11	25.65	25.80	3	44,937	0.01%
2021/08/02	13	25.03	12	25.40	25.90	1	45,414	0.00%
2021/07/30	11	25.57	4	25.89	25.50	7	45,658	0.02%
2021/07/29	5	25.71	32	25.75	26.20	-27	45,740	-0.06%
2021/07/28	9	25.20	8	25.67	25.10	1	45,804	0.00%
2021/07/27	17	26.13	18	26.26	26.05	-1	45,848	0.00%
2021/07/26	25	26.74	13	26.57	26.85	12	46,016	0.03%
2021/07/23	9	26.94	32	27.04	27.50	-23	46,124	-0.05%
2021/07/22	10.2	25.73	11	26.22	25.70	-0.8	46,031	0.00%
2021/07/21	20	26.93	34	26.41	26.15	-14	46,089	-0.03%
2021/07/20	17	27.36	10	27.27	27.10	7	46,119	0.02%
2021/07/19	6	28.18	20	28.14	28.10	-14	46,343	-0.03%
2021/07/16	23.3	28.43	43.6	28.34	28.20	-20.3	46,658	-0.04%
2021/07/15	31	28.23	53	28.33	29.10	-22	47,303	-0.05%
2021/07/14	24	27.30	40.3	27.33	27.35	-16.3	47,952	-0.03%
2021/07/13	50	27.18	17.2	27.38	26.75	32.8	48,337	0.07%
2021/07/12	81	28.46	48	28.43	28.05	33	48,495	0.07%
2021/07/09	136	29.60	81.6	29.55	28.95	54.4	48,911	0.11%	大買/
2021/07/08	159.4	31.25	83.9	31.28	30.50	75.5	49,478	0.15%	大買/
2021/07/07	43.6	31.33	125.6	32.19	32.65	-81.9	48,522	-0.17%	大賣/
2021/07/06	60.5	29.68	58.5	29.60	30.10	2	47,982	0.00%
2021/07/05	23	28.83	21	28.95	28.90	2	48,509	0.00%
2021/07/02	27.4	28.82	17	29.03	28.60	10.4	49,006	0.02%
2021/07/01	17.3	29.12	18	29.25	28.85	-0.7	49,105	0.00%
2021/06/30	27.1	28.80	42	28.85	28.80	-14.9	49,447	-0.03%
2021/06/29	13.1	27.88	11.1	28.04	27.55	2	49,543	0.00%
2021/06/28	22.1	27.64	7	27.34	28.10	15.1	49,594	0.03%
2021/06/25	22.1	28.57	2.1	28.11	28.05	20	49,601	0.04%
2021/06/24	1	28.30	6	28.50	28.40	-5	49,962	-0.01%
2021/06/23	179.1	29.59	205	29.30	28.70	-25.9	50,112	-0.05%	大買/大賣/
2021/06/22	166	29.26	180	29.52	28.30	-14	49,960	-0.03%	大買/大賣/
2021/06/21	57	27.67	69.1	27.68	28.00	-12.1	48,539	-0.02%
2021/06/18	43.1	27.06	60	27.07	27.20	-17	47,912	-0.04%
2021/06/17	40	27.62	26	27.72	27.50	14	47,825	0.03%
2021/06/16	35	27.74	21	27.24	27.05	14	47,292	0.03%
2021/06/15	108.1	27.77	162	27.94	28.20	-54	46,930	-0.11%	大買/大賣/
2021/06/11	230	28.44	191	28.72	27.45	39	46,098	0.08%	大買/大賣/
2021/06/09	128.5	28.62	58	28.69	27.75	70.5	43,298	0.16%	大買/
2021/06/08	414	29.84	303.3	29.57	29.55	110.7	42,219	0.26%	大買/大賣/鉅額交易
2021/06/07	180	29.08	318.2	29.48	29.95	-138.1	39,409	-0.35%	大買/大賣/鉅額交易
2021/06/04	364.4	29.57	289.6	29.10	27.25	74.9	36,251	0.21%	大買/大賣/
2021/06/03	261.9	27.97	385.5	28.31	28.95	-123.6	33,155	-0.37%	大買/大賣/鉅額交易
2021/06/02	129	25.76	130.1	25.65	26.35	-1.1	30,746	0.00%	大買/大賣/
2021/06/01	42.5	24.10	24	24.03	24.50	18.5	29,534	0.06%
2021/05/31	83.1	24.75	99	24.77	24.35	-15.9	29,334	-0.05%
2021/05/28	105	23.95	80	23.98	23.85	25	28,523	0.09%	大買/
2021/05/27	32	23.09	35	23.29	22.85	-3	28,031	-0.01%
2021/05/26	16	22.63	18	22.78	22.80	-2	28,242	-0.01%
2021/05/25	40	22.75	26	22.98	22.55	14	28,213	0.05%
2021/05/24	58	23.07	92	23.26	22.90	-34	27,831	-0.12%
2021/05/21	27	22.07	40.1	21.98	22.10	-13.1	27,194	-0.05%
2021/05/20	47.1	21.50	33	21.98	21.10	14.1	26,903	0.05%
2021/05/19	68	22.77	49	22.69	22.25	19	26,662	0.07%
2021/05/18	63.2	21.71	69	21.71	22.15	-5.8	25,982	-0.02%
2021/05/17	95.1	19.84	88	19.67	20.15	7.1	25,288	0.03%
2021/05/14	59	21.06	101	20.25	19.95	-42	24,396	-0.17%	大賣/
2021/05/13	88	22.13	153.5	22.08	21.90	-65.5	23,846	-0.27%	大賣/
2021/05/12	174	26.22	30	25.48	24.30	144	23,208	0.62%	大買/鉅額交易
2021/05/11	206	27.03	183.2	27.54	27.00	22.8	22,440	0.10%	大買/大賣/
2021/05/10	24	25.37	47	25.41	25.45	-23	20,389	-0.11%
2021/05/07	41	22.51	8	22.53	23.15	33	19,908	0.17%
2021/05/06	19.5	23.23	14	23.75	23.10	5.5	19,598	0.03%
2021/05/05	43.1	22.07	38	21.77	22.90	5.1	19,508	0.03%
2021/05/04	33	22.15	13	21.66	21.65	20	19,319	0.10%
2021/05/03	17	24.55	52	25.20	24.05	-35	19,117	-0.18%
2021/04/29	16	26.04	9.2	26.31	26.00	6.9	19,233	0.04%
2021/04/28	41.1	28.06	19	28.08	27.45	22.1	19,117	0.12%
2021/04/27	11.1	26.85	35.2	26.75	27.00	-24.1	18,895	-0.13%
2021/04/26	29.1	25.59	9	25.42	26.15	20.1	18,684	0.11%
2021/04/23	57.2	25.20	12	25.36	25.20	45.2	18,532	0.24%
2021/04/22	84	27.92	44.1	27.52	26.70	40	18,257	0.22%
2021/04/21	70	24.88	114	25.52	26.30	-44	17,811	-0.25%	大賣/
2021/04/20	111	23.60	71	23.44	23.95	40	16,939	0.24%	大買/
2021/04/19	61.1	22.23	71	22.71	23.15	-9.9	15,873	-0.06%
2021/04/16	89.4	20.47	129.4	20.84	21.05	-40	15,211	-0.26%	大賣/
2021/04/15	91.2	20.30	95	20.36	20.10	-3.9	14,665	-0.03%
2021/04/14	180.1	18.95	155	19.07	19.35	25.1	13,891	0.18%	大買/大賣/
2021/04/13	28	19.65	24.1	19.65	19.65	3.9	12,534	0.03%
2021/04/12	37	17.49	22.2	17.54	17.90	14.8	12,380	0.12%
2021/04/09	52	16.45	85	16.20	16.30	-33	12,254	-0.27%
2021/04/08	27	15.21	53	15.18	15.95	-26	11,499	-0.23%
2021/04/07	27	14.34	21	14.57	14.50	6	11,223	0.05%
2021/04/06	122	14.04	45	14.25	14.60	77	11,878	0.65%	大買/
2021/04/01	39	13.55	105	13.29	13.80	-66	11,948	-0.55%	大賣/
2021/03/31	4	13.15	9	13.24	13.20	-5	11,723	-0.04%
2021/03/30	11	13.41	2	13.43	13.35	9	11,713	0.08%
2021/03/29	95	13.64	16	13.54	13.60	79	11,677	0.68%
2021/03/26	27	13.43	9	13.22	13.15	18	11,631	0.15%
2021/03/25	51	13.60	135	13.82	13.30	-84	11,782	-0.71%	大賣/
2021/03/24	68	12.96	26	13.04	13.10	42	10,857	0.39%
2021/03/23	13	12.52	19	12.60	12.50	-6	10,661	-0.06%
2021/03/22	0	0.00	27	12.26	12.30	-27	11,375	-0.24%
2021/03/19	3	12.05	6	12.08	11.95	-3	11,415	-0.03%
2021/03/18	4	11.95	0	0.00	12.05	4	11,322	0.04%
2021/03/17	0	0.00	9	11.85	11.80	-9	11,280	-0.08%
2021/03/16	0.1	12.00	0	0.00	11.95	0.1	11,274	0.00%
2021/03/15	3	12.12	0	0.00	12.05	3	11,214	0.03%
2021/03/11	1	12.00	1	12.05	12.00	0	11,128	0.00%
2021/03/10	5	12.46	0	0.00	12.20	5	11,036	0.05%
2021/03/09	10	12.40	28	12.35	12.45	-18	10,952	-0.16%
2021/03/08	2	12.23	10	12.12	12.10	-8	10,738	-0.07%
2021/03/05	25	12.02	16	12.06	11.85	9	10,613	0.08%
2021/03/04	2	11.98	4	12.03	12.05	-2	10,400	-0.02%
2021/03/03	0	0.00	6	11.63	11.80	-6	10,336	-0.06%
2021/03/02	19	12.03	17	12.24	11.60	2	10,301	0.02%
2021/02/26	20	11.98	65	12.03	11.95	-45	10,050	-0.45%
2021/02/25	10	11.41	9	11.29	11.55	1	9,474	0.01%
2021/02/24	6	11.30	1	11.00	10.95	5	9,289	0.05%
2021/02/23	3	11.27	7	11.18	11.25	-4	9,214	-0.04%
2021/02/22	1	10.95	3	11.02	10.95	-2	9,102	-0.02%
2021/02/19	1	10.70	1	10.80	10.85	0	9,084	0.00%
2021/02/18	12	10.96	23	10.97	10.95	-11	9,105	-0.12%
2021/02/17	0.1	10.60	2	10.65	10.65	-1.9	9,161	-0.02%
2021/02/05	1	10.30	2	10.30	10.25	-1	9,332	-0.01%
2021/02/04	0	0.00	10	10.20	10.25	-10	9,345	-0.11%
2021/02/03	0	0.00	1	10.30	10.20	-1	9,545	-0.01%
2021/02/01	5	9.86	1	9.88	9.98	4	9,576	0.04%
2021/01/29	0	0.00	1	10.05	9.93	-1	9,694	-0.01%
2021/01/27	31	10.26	10	10.10	10.15	21	9,634	0.22%
2021/01/26	0	0.00	3.5	10.04	10.05	-3.5	9,537	-0.04%
2021/01/25	0	0.00	1	10.10	10.15	-1	9,516	-0.01%
2021/01/22	45	10.44	14	10.70	10.35	31	9,490	0.33%
2021/01/21	0	0.00	5	10.63	10.70	-5	9,124	-0.05%
2021/01/20	0	0.00	11.4	9.92	9.76	-11.4	9,033	-0.13%
2021/01/18	3	10.25	10	10.11	10.25	-7	9,373	-0.07%
2021/01/15	0	0.00	55.1	10.01	10.10	-55.1	9,284	-0.59%
2021/01/14	6	10.61	8	10.48	10.50	-2	9,167	-0.02%
2021/01/13	1	10.70	11	10.80	10.65	-10	9,112	-0.11%
2021/01/12	12	10.84	18	10.70	10.55	-6	9,070	-0.07%
2021/01/11	12	11.17	1	11.10	11.10	11	8,928	0.12%
2021/01/08	1	11.30	2	11.23	11.25	-1	8,869	-0.01%
2021/01/07	32	11.10	13	11.06	11.10	19	8,706	0.22%
2021/01/06	4	11.20	2	11.30	11.20	2	8,612	0.02%
2021/01/05	6	11.58	14	11.56	11.55	-8	8,462	-0.09%
2021/01/04	13	11.93	25	11.91	11.90	-12	8,316	-0.14%
2020/12/31	9	12.18	20	12.25	12.20	-11	8,144	-0.14%
2020/12/30	10	12.67	7	12.72	12.55	3	7,957	0.04%
2020/12/29	97	12.83	30.8	12.72	12.65	66.2	7,627	0.87%
2020/12/28	43	11.92	49	11.91	12.25	-6	6,730	-0.09%
2020/12/25	1	11.15	0	0.00	11.15	1	6,076	0.02%
2020/12/24	6	11.21	15	11.23	11.25	-9	5,954	-0.15%
2020/12/23	3	11.00	13	11.09	11.10	-10	5,812	-0.17%
2020/12/22	63	11.51	11	11.42	10.95	52	5,711	0.91%
2020/12/21	185	11.37	130	11.22	11.60	55	5,345	1.03%	大買/大賣/
2020/12/18	8	10.66	5	10.68	10.70	3	4,912	0.06%
2020/12/17	31	10.85	22	10.80	10.80	9	4,802	0.19%
2020/12/16	38	11.02	43	11.08	11.20	-5	4,583	-0.11%
2020/12/15	28	10.38	25	10.19	10.35	3	3,731	0.08%
2020/12/14	10	10.00	3	10.02	10.00	7	3,510	0.20%
2020/12/11	4	9.96	3	10.00	9.89	1	3,526	0.03%
2020/12/10	1	10.15	1	10.00	10.00	0	3,542	0.00%
2020/12/09	0	0.00	10	9.98	9.98	-10	3,575	-0.28%
2020/12/08	0.1	9.91	12	9.99	9.96	-11.9	3,680	-0.32%
2020/12/04	0	0.00	6	10.01	10.00	-6	3,808	-0.16%
2020/12/03	19	10.00	4	9.99	9.97	15	3,884	0.39%
2020/12/01	1	10.15	0	0.00	10.20	1	4,118	0.02%
2020/11/30	4	10.38	10	10.30	10.35	-6	4,172	-0.14%
2020/11/27	4	10.21	11	10.12	10.10	-7	4,147	-0.17%
2020/11/26	2	10.03	6	10.00	9.99	-4	4,317	-0.09%
2020/11/25	13	9.96	0	0.00	9.94	13	4,544	0.29%
2020/11/24	1	9.89	6	9.92	9.89	-5	4,784	-0.10%
2020/11/23	5	9.99	0	0.00	9.91	5	4,752	0.11%
2020/11/20	3	9.89	0	0.00	9.93	3	4,837	0.06%
2020/11/19	4	9.93	0	0.00	9.92	4	4,822	0.08%
2020/11/18	1	9.89	0	0.00	9.88	1	4,794	0.02%
2020/11/17	13	9.91	1	10.00	9.89	12	4,758	0.25%
2020/11/16	28	9.96	0	0.00	9.91	28	4,699	0.60%
2020/11/13	10	9.94	10	9.84	9.77	0	4,554	0.00%
2020/11/12	0	0.00	13	9.68	9.75	-13	4,306	-0.30%
2020/11/11	7.1	9.80	20	9.71	9.86	-12.9	4,290	-0.30%
2020/11/06	4	9.68	25	9.61	9.51	-21	3,998	-0.53%
2020/11/04	13	9.21	0	0.00	9.22	13	3,854	0.34%
2020/11/02	0	0.00	2	9.20	9.19	-2	3,841	-0.05%
2020/10/29	3	9.35	1	9.33	9.33	2	3,806	0.05%
2020/10/28	10	9.65	3	9.61	9.49	7	3,777	0.19%
2020/10/27	23	9.68	27	9.70	9.65	-4	3,711	-0.11%
2020/10/26	0	0.00	20	9.39	9.45	-20	3,424	-0.58%
2020/09/28	2	8.85	0	0.00	8.88	2	3,605	0.06%
2020/09/24	10	8.76	16	8.75	8.70	-6	3,635	-0.17%
2020/09/23	5	9.06	0	0.00	9.09	5	3,588	0.14%
2020/09/22	7	9.19	0	0.00	9.18	7	3,612	0.19%
2020/09/18	0	0.00	30	9.37	9.31	-30	3,610	-0.83%
2020/09/17	5	9.27	73	9.28	9.27	-68	3,491	-1.95%
2020/09/16	112	9.21	6	9.16	9.25	106	3,497	3.03%	大買/鉅額交易
2020/09/14	0	0.00	12	9.39	9.25	-12	3,511	-0.34%
2020/09/11	21	9.52	2	9.41	9.20	19	3,499	0.54%
2020/09/10	3	9.69	4	9.69	9.68	-1	3,486	-0.03%
2020/09/09	3	9.91	0	0.00	9.91	3	3,768	0.08%
2020/09/07	2	10.40	5	10.32	10.15	-3	3,764	-0.08%
2020/09/04	2	9.79	0	0.00	9.74	2	3,508	0.06%
2020/09/03	0	0.00	4	9.97	9.92	-4	3,465	-0.12%
2020/09/02	1	9.79	0	0.00	9.80	1	3,356	0.03%
2020/09/01	3	9.94	24	10.30	9.88	-21	3,267	-0.64%
2020/08/31	1	9.84	1	9.77	9.98	0	3,035	0.00%
2020/08/28	3	9.61	41	9.62	9.69	-38	2,757	-1.38%
2020/08/27	2	8.95	0	0.00	8.96	2	2,479	0.08%
2020/08/26	3	9.06	6	9.15	9.14	-3	2,504	-0.12%
2020/08/24	5	8.77	10	8.75	8.77	-5	2,403	-0.21%
2020/08/18	12	8.93	0	0.00	8.93	12	2,400	0.50%
2020/08/14	10	8.77	4	8.70	8.77	6	2,411	0.25%
2020/08/06	0	0.00	1	8.48	8.39	-1	2,474	-0.04%
2020/08/05	1	8.41	4	8.44	8.41	-3	2,477	-0.12%
2020/07/17	0	0.00	12	8.95	8.90	-12	2,498	-0.48%
2020/07/15	5	9.12	7	9.04	9.05	-2	2,489	-0.08%
2020/07/14	1	8.88	0	0.00	8.99	1	2,449	0.04%
2020/07/13	0	0.00	1	9.05	8.99	-1	2,432	-0.04%
2020/07/10	16	9.05	12	9.04	9.01	4	2,427	0.16%
2020/07/09	12	9.02	4.1	8.95	9.02	7.9	2,299	0.35%
2020/07/08	4	8.91	0	0.00	8.95	4	2,282	0.18%
2020/07/06	0	0.00	1	9.00	9.00	-1	2,268	-0.04%
2020/07/03	0	0.00	1	9.04	8.95	-1	2,254	-0.04%
2020/07/01	1	9.06	1	9.04	9.04	0	2,231	0.00%
2020/06/30	0	0.00	3	8.85	8.97	-3	2,179	-0.14%
2020/06/29	20	8.78	1	8.75	8.90	19	2,173	0.87%
2020/06/24	0	0.00	0.7	8.91	8.93	-0.7	2,151	-0.03%
2020/06/22	2	9.02	5	8.99	9.00	-3	2,149	-0.14%
2020/06/19	4	8.98	20.3	8.92	9.01	-16.3	2,153	-0.76%
2020/06/18	4	9.07	7	9.07	9.07	-3	2,100	-0.14%
2020/06/17	34	9.12	10	9.19	9.09	24	2,084	1.15%
2020/06/16	63	9.42	20	9.20	9.30	43	2,008	2.14%
2020/06/15	10	8.82	14	8.82	8.82	-4	1,639	-0.24%
2020/06/12	5	7.84	5	7.93	8.02	0	1,543	0.00%
2020/06/11	3	8.09	0	0.00	8.08	3	1,522	0.20%
2020/06/10	4	8.28	2	8.29	8.30	2	1,522	0.13%
2020/06/08	0	0.00	8	8.40	8.39	-8	1,642	-0.49%
2020/06/05	4	8.37	0	0.00	8.37	4	1,639	0.24%
2020/06/04	20	8.37	20	8.34	8.35	0	1,657	0.00%
2020/05/29	4	8.00	1	8.10	8.09	3	1,623	0.18%
2020/05/28	0	0.00	3	8.05	8.00	-3	1,645	-0.18%
2020/05/25	0	0.00	1	7.79	7.81	-1	2,130	-0.05%
2020/05/22	1	7.82	0	0.00	7.79	1	2,163	0.05%
2020/05/20	0	0.00	1	7.76	7.75	-1	2,155	-0.05%
2020/05/06	1	7.34	0	0.00	7.33	1	2,289	0.04%
2020/05/04	0	0.00	1	7.33	7.33	-1	2,284	-0.04%
2020/04/27	0	0.00	9	7.21	7.24	-9	2,253	-0.40%
2020/04/23	1	7.05	0	0.00	7.09	1	2,251	0.04%
2020/04/15	0	0.00	1	7.34	7.31	-1	2,206	-0.05%
2020/04/13	0	0.00	15	7.10	7.09	-15	2,159	-0.69%
2020/04/09	0	0.00	1	7.10	7.11	-1	2,157	-0.05%
2020/04/08	16	7.09	1	7.08	7.08	15	2,163	0.69%
2020/04/07	1	6.97	7	6.95	6.95	-6	2,148	-0.28%
2020/04/01	0	0.00	8	6.71	6.79	-8	2,149	-0.37%
2020/03/27	10	6.90	0	0.00	6.83	10	2,162	0.46%
2020/03/25	1	6.92	0	0.00	6.92	1	2,153	0.05%
2020/03/24	3	6.95	0	0.00	6.95	3	2,127	0.14%
2020/03/23	1	6.88	0	0.00	7.03	1	2,121	0.05%
2020/03/20	0	0.00	1	6.52	6.57	-1	2,084	-0.05%
2020/03/19	2	6.05	10	6.06	6.05	-8	2,062	-0.39%
2020/03/17	2	6.78	0	0.00	6.76	2	2,009	0.10%
2020/03/13	2	6.97	21	7.01	7.14	-19	1,964	-0.97%
2020/03/12	3	7.82	18	8.14	7.70	-15	1,898	-0.79%
2020/03/11	5	8.50	0	0.00	8.47	5	1,814	0.28%
2020/03/10	3	8.62	0	0.00	8.53	3	1,809	0.17%
2020/03/09	5	8.62	5	8.61	8.62	0	1,777	0.00%
2020/03/03	5	9.14	0	0.00	9.10	5	1,687	0.30%
2020/03/02	0	0.00	9	9.13	9.01	-9	1,643	-0.55%
2020/02/27	31	9.35	6	9.20	9.21	25	1,595	1.57%
2020/02/26	23	9.52	24	9.46	9.43	-1	1,403	-0.07%
2020/02/25	2	8.97	21	9.03	9.00	-19	1,121	-1.69%
2020/02/18	4	8.85	4	8.89	8.84	0	1,060	0.00%
2020/02/17	0	0.00	1	8.83	8.83	-1	1,062	-0.09%
2020/02/14	3	8.94	8	8.95	8.89	-5	1,075	-0.47%
2020/02/12	12	8.88	0	0.00	8.89	12	1,068	1.12%
2020/02/11	1	8.91	9	8.98	8.91	-8	1,060	-0.75%
2020/02/10	22	9.00	1	9.00	9.00	21	1,051	2.00%
2020/02/07	2	9.09	15	9.05	9.06	-13	988	-1.31%
2020/02/03	5	8.50	0	0.00	8.40	5	890	0.56%
2020/01/31	3	8.69	0	0.00	8.64	3	883	0.34%
2020/01/30	5	8.90	0	0.00	8.66	5	882	0.57%
2020/01/17	5	8.90	0	0.00	8.91	5	861	0.58%
2020/01/16	3	8.91	0	0.00	8.94	3	857	0.35%
2020/01/02	2	9.05	0	0.00	9.05	2	886	0.23%
2019/12/26	2	9.00	0	0.00	8.99	2	849	0.24%
2019/12/18	2	9.10	0	0.00	9.16	2	975	0.20%
2019/12/03	3	8.93	0	0.00	8.94	3	1,054	0.28%
2019/11/26	2	9.05	0	0.00	9.04	2	1,081	0.19%
2019/11/19	5	8.85	0.1	8.86	8.85	4.9	1,123	0.44%
2019/11/15	2	9.01	0	0.00	8.99	2	1,093	0.18%
2019/11/12	0	0.00	31	9.16	9.16	-31	1,083	-2.86%
2019/11/06	31	9.30	0	0.00	9.29	31	1,198	2.59%
2019/11/05	4	9.29	0	0.00	9.29	4	1,225	0.33%
2019/10/31	10	9.25	0	0.00	9.23	10	1,314	0.76%
2019/10/17	3	9.33	0	0.00	9.32	3	1,843	0.16%
2019/09/27	6	9.38	0	0.00	9.22	6	2,931	0.20%
2019/09/26	3	9.50	0	0.00	9.41	3	2,921	0.10%
2019/09/11	0.5	9.96	0	0.00	10.00	0.5	2,759	0.02%
2019/09/10	2	9.96	0	0.00	9.96	2	2,722	0.07%
2019/09/09	0	0.00	30	10.00	9.99	-30	2,708	-1.11%
2019/09/05	2	10.00	0	0.00	10.05	2	2,669	0.07%
2019/09/03	2	10.05	0	0.00	10.00	2	2,638	0.08%
2019/08/28	2	10.05	0	0.00	10.00	2	2,608	0.08%
2019/08/26	0	0.00	3	9.99	9.99	-3	2,560	-0.12%
2019/08/22	3	10.10	0	0.00	10.05	3	2,542	0.12%
2019/08/20	0	0.00	2	10.00	10.00	-2	2,537	-0.08%
2019/08/19	0	0.00	30	10.00	10.00	-30	2,533	-1.18%
2019/08/15	2	10.05	0	0.00	10.05	2	2,502	0.08%
2019/08/14	0	0.00	3	10.10	10.10	-3	2,481	-0.12%
2019/08/13	35	10.43	0	0.00	10.30	35	2,458	1.42%
2019/08/08	2	10.05	0	0.00	10.05	2	2,356	0.08%
2019/08/06	2	9.95	20	9.85	10.10	-18	2,304	-0.78%
2019/08/02	5	10.25	15	10.20	10.25	-10	2,267	-0.44%
2019/08/01	25	10.10	0	0.00	10.15	25	2,209	1.13%
2019/07/29	0	0.00	1	10.25	10.30	-1	2,159	-0.05%
2019/07/26	5	10.25	0	0.00	10.25	5	2,145	0.23%
2019/07/25	4	10.25	6.1	10.26	10.20	-2.1	2,091	-0.10%
2019/07/23	66	10.47	1	10.40	10.30	65	2,014	3.23%
2019/07/22	11	10.55	33	10.64	10.55	-22	1,898	-1.16%
2019/07/19	56	10.79	68	10.69	10.75	-12	1,783	-0.67%
2019/07/18	68.5	11.04	10	11.08	11.00	58.5	1,634	3.58%
2019/07/17	44	10.78	28	10.83	10.85	16	1,122	1.43%
2019/07/15	3	9.88	0	0.00	9.89	3	553	0.54%
2019/07/10	11	9.86	0	0.00	9.88	11	534	2.06%
2019/07/04	0	0.00	10	9.80	9.82	-10	501	-1.99%
2019/07/03	10	9.85	0	0.00	9.84	10	497	2.01%
2019/05/13	0	0.00	6	9.68	9.66	-6	668	-0.90%
2019/05/10	3	9.56	0	0.00	9.60	3	658	0.46%
2019/05/03	3	9.56	0	0.00	9.59	3	647	0.46%
2019/03/29	20	9.71	0.8	9.71	9.80	19.2	615	3.12%
2019/03/25	0	0.00	3	9.73	9.73	-3	651	-0.46%
2019/03/06	0	0.00	1	9.96	9.88	-1	1,066	-0.09%
2019/01/14	0	0.00	1	9.52	9.50	-1	1,012	-0.10%
2019/01/10	0	0.00	6	9.59	9.63	-6	1,016	-0.59%
2019/01/09	0	0.00	5	9.62	9.59	-5	1,014	-0.49%
2018/12/27	0	0.00	3	9.73	9.73	-3	1,069	-0.28%
2018/12/26	2	9.72	0	0.00	9.69	2	1,074	0.19%
2018/12/12	5	10.35	6	10.38	10.40	-1	951	-0.11%
2018/12/11	14	10.51	1	10.50	10.50	13	890	1.46%
2018/11/28	0	0.00	2	9.25	9.25	-2	557	-0.36%
2018/10/29	2	9.03	0	0.00	9.04	2	740	0.27%
2018/10/26	0	0.00	5	9.16	9.11	-5	745	-0.67%
2018/10/25	0	0.00	4	9.01	9.20	-4	733	-0.55%
2018/10/16	4	9.07	0	0.00	9.04	4	784	0.51%
2018/10/12	5	8.82	0	0.00	9.06	5	773	0.65%
2018/10/11	0	0.00	220	9.48	8.98	-220	781	-28.15%	大賣/鉅額交易
2018/10/05	2	9.95	0	0.00	9.95	2	762	0.26%
2018/09/06	0	0.00	1.9	10.08	10.10	-1.9	825	-0.23%
2018/09/04	2	10.15	0	0.00	10.20	2	847	0.24%
2018/08/31	5	10.25	0	0.00	10.15	5	859	0.58%
2018/08/23	10	10.35	0	0.00	10.35	10	917	1.09%
2018/08/17	0	0.00	4	10.00	10.00	-4	861	-0.46%
2018/07/30	5	10.30	15	10.40	10.55	-10	1,120	-0.89%
2018/07/27	4	10.20	0	0.00	10.15	4	1,037	0.39%
2018/07/18	6	10.60	0	0.00	10.60	6	1,104	0.54%
2018/07/05	1	10.45	0	0.00	10.40	1	1,186	0.08%
2018/06/29	0	0.00	78	10.60	10.65	-78	1,323	-5.89%
2018/06/26	78	10.58	0	0.00	10.60	78	1,365	5.71%
2018/06/14	0	0.00	0.1	10.60	10.65	-0.1	1,403	-0.01%
2018/06/06	0	0.00	5	10.90	10.90	-5	1,471	-0.34%
2018/06/01	0	0.00	2	11.10	10.95	-2	1,491	-0.13%
2018/05/16	0	0.00	2	10.95	10.95	-2	1,991	-0.10%
2018/05/11	2	11.25	0	0.00	11.25	2	2,065	0.10%
2018/05/08	0	0.00	2	11.00	11.00	-2	2,051	-0.10%
2018/04/23	0	0.00	3	11.00	11.00	-3	2,491	-0.12%
2018/04/18	0	0.00	40	10.95	10.95	-40	2,651	-1.51%
2018/04/13	10	11.40	0	0.00	11.40	10	2,909	0.34%
2018/04/12	30	11.50	0	0.00	11.45	30	2,922	1.03%
2018/04/11	40	11.60	0	0.00	11.55	40	2,948	1.36%
2018/04/10	43	11.41	0	0.00	11.50	43	2,966	1.45%
2018/03/23	10	11.20	0	0.00	11.25	10	3,514	0.28%
2018/03/22	0	0.00	13	11.45	11.50	-13	3,538	-0.37%
2018/03/15	3	11.60	2	11.60	11.60	1	3,526	0.03%
2018/03/13	22	11.80	0	0.00	11.70	22	3,512	0.63%
2018/03/12	20	11.85	0	0.00	11.90	20	3,494	0.57%
2018/03/09	70	11.79	0	0.00	11.70	70	3,511	1.99%
2018/03/07	30	11.70	1	11.70	11.70	29	3,573	0.81%
2018/03/02	0	0.00	12	11.90	11.95	-12	3,465	-0.35%
2018/02/27	1	12.00	13	12.09	11.85	-12	3,382	-0.35%
2018/02/26	19	12.29	4	12.60	12.10	15	3,271	0.46%
2018/02/23	2	11.60	0	0.00	11.60	2	3,083	0.06%
2018/02/21	0	0.00	4	10.90	11.00	-4	3,065	-0.13%
2018/02/12	1	10.70	4	10.70	10.70	-3	3,064	-0.10%
2018/02/06	4.4	10.67	30.9	10.63	10.70	-26.5	3,145	-0.84%
2018/02/05	7	11.33	0	0.00	11.45	7	3,084	0.23%
2018/02/02	0	0.00	18	11.56	11.55	-18	3,066	-0.59%
2018/01/30	13	11.70	0	0.00	11.60	13	3,048	0.43%
2018/01/29	5	11.80	5	11.90	11.85	0	3,009	0.00%
2018/01/26	0	0.00	1	11.90	11.85	-1	2,987	-0.03%
2018/01/22	0	0.00	10	11.45	11.45	-10	2,704	-0.37%
2018/01/19	0	0.00	5	11.50	11.50	-5	2,697	-0.19%
2018/01/15	30	11.70	0	0.00	11.65	30	2,634	1.14%
2018/01/11	5	11.45	0	0.00	11.45	5	2,493	0.20%
2018/01/10	15	11.65	0	0.00	11.65	15	2,491	0.60%
2018/01/09	16	11.78	0	0.00	11.80	16	2,440	0.66%
2018/01/04	30	11.50	0	0.00	11.35	30	2,206	1.36%