華紙 (1905)-國泰-台中券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.70
漲跌
▲0.35
漲幅
+1.57%
成交量
3,139張
產業
上市造紙類股
726人加入追蹤

立即追蹤
本地時間:14:30

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

華紙 (1905)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	17.2	22.37	6.1	22.93	22.70	11.1	3,257	0.34%
2024/04/17	10.3	22.35	3	22.37	22.35	7.3	3,226	0.23%
2024/04/16	13.4	22.40	5.1	22.28	22.10	8.4	3,214	0.26%
2024/04/15	14.1	23.43	22	23.27	23.00	-7.9	3,171	-0.25%
2024/04/12	15.6	23.02	2	22.90	23.00	13.6	3,106	0.44%
2024/04/11	36.6	23.63	20.2	23.44	23.40	16.4	3,060	0.54%
2024/04/10	7.2	23.82	7.9	23.77	23.35	-0.7	3,009	-0.02%
2024/04/09	5.2	22.75	48.3	23.02	23.15	-43.1	2,954	-1.46%
2024/04/08	13.1	22.74	9.2	22.83	22.75	3.9	2,929	0.13%
2024/04/03	7.4	22.77	7	22.90	22.80	0.4	2,942	0.02%
2024/04/02	30.8	22.95	7	23.04	23.00	23.8	2,959	0.80%
2024/04/01	2	23.23	37	23.48	23.50	-35	2,908	-1.20%
2024/03/29	30.3	23.24	35.3	23.54	23.20	-5	2,916	-0.17%
2024/03/28	25	23.47	86	23.38	23.40	-61	2,915	-2.09%
2024/03/27	113	23.80	41.7	23.68	23.80	71.4	2,975	2.40%	大買/
2024/03/26	4	23.21	14.5	23.17	23.10	-10.5	3,014	-0.35%
2024/03/25	7.4	23.28	10.1	23.23	23.35	-2.7	3,236	-0.08%
2024/03/22	1	23.00	22	22.93	22.95	-21	3,627	-0.58%
2024/03/21	10.1	22.99	43.3	23.04	23.00	-33.2	4,172	-0.80%
2024/03/20	3	22.42	10	22.52	22.75	-7	4,232	-0.16%
2024/03/19	7.2	22.40	21	22.40	22.35	-13.8	4,288	-0.32%
2024/03/18	8.2	22.43	3	22.38	22.45	5.2	4,311	0.12%
2024/03/15	11.1	22.43	19	22.35	22.30	-7.9	4,343	-0.18%
2024/03/14	9.1	22.52	57	22.53	22.50	-47.9	4,475	-1.07%
2024/03/13	6	22.72	3	22.65	22.70	3	4,490	0.07%
2024/03/12	15.1	22.97	23.3	22.92	22.95	-8.2	4,519	-0.18%
2024/03/11	26	22.60	16.3	22.53	22.60	9.7	4,506	0.22%
2024/03/08	24.3	22.33	25.2	22.30	22.25	-0.9	4,536	-0.02%
2024/03/07	30.7	23.05	19.1	22.96	22.55	11.6	4,527	0.26%
2024/03/06	56.5	23.27	9	23.29	23.40	47.4	4,487	1.06%
2024/03/05	31	23.62	21.9	23.44	23.30	9.1	4,492	0.20%
2024/03/04	88.2	24.28	149.4	24.44	24.00	-61.2	4,384	-1.40%	大賣/
2024/03/01	13.1	22.79	3.6	22.84	22.75	9.5	4,145	0.23%
2024/02/29	4.2	22.26	6	22.48	22.55	-1.9	4,110	-0.05%
2024/02/27	6.2	22.25	15	22.23	22.15	-8.8	4,109	-0.21%
2024/02/26	1	22.40	2.1	22.55	22.40	-1.1	4,119	-0.03%
2024/02/23	5.4	22.64	18.1	22.62	22.45	-12.8	4,115	-0.31%
2024/02/22	13.1	23.01	5	22.95	22.90	8.1	4,101	0.20%
2024/02/21	4	23.04	1.5	23.08	23.00	2.5	4,096	0.06%
2024/02/20	10.2	23.01	1.1	23.09	23.10	9.1	4,091	0.22%
2024/02/19	4.3	23.39	18	23.43	23.50	-13.7	4,096	-0.33%
2024/02/16	26.1	23.02	23.1	23.09	23.35	3	4,135	0.07%
2024/02/15	9.1	22.34	4	22.30	22.35	5.1	4,076	0.13%
2024/02/05	8.2	22.06	6	22.05	22.05	2.2	4,074	0.05%
2024/02/02	3	22.47	6.1	22.45	22.40	-3.1	4,066	-0.07%
2024/02/01	0	22.50	2.2	22.74	22.65	-2.1	4,075	-0.05%
2024/01/31	3.1	22.53	14	22.57	22.55	-10.9	4,084	-0.27%
2024/01/30	5.1	22.49	3.1	22.52	22.45	2	4,088	0.05%
2024/01/29	2	22.40	7	22.60	22.75	-5	4,114	-0.12%
2024/01/26	2.2	22.63	1	22.75	22.60	1.2	4,127	0.03%
2024/01/25	3.5	22.63	3.1	22.69	22.60	0.4	4,134	0.01%
2024/01/24	9	23.28	8	23.13	23.00	1	4,146	0.02%
2024/01/23	9	22.93	2.2	22.95	22.95	6.8	4,154	0.16%
2024/01/22	9	22.85	9	22.88	22.90	0	4,149	0.00%
2024/01/19	3.1	22.38	0	22.40	22.40	3.1	4,148	0.07%
2024/01/18	6.6	22.06	2	22.15	22.10	4.6	4,173	0.11%
2024/01/17	12.2	22.34	8	22.49	22.25	4.2	4,189	0.10%
2024/01/16	33.6	22.91	1.1	22.78	22.70	32.5	4,179	0.78%
2024/01/15	1.3	23.29	12.7	23.53	23.80	-11.4	4,137	-0.27%
2024/01/12	11.1	22.93	28	22.85	23.15	-16.9	4,121	-0.41%
2024/01/11	2.5	22.50	0	22.50	22.55	2.5	4,137	0.06%
2024/01/10	1	22.30	22	22.30	22.30	-21	4,237	-0.50%
2024/01/09	8.2	22.56	3.1	22.76	22.45	5.1	4,397	0.12%
2024/01/08	32.1	23.24	24.1	23.33	23.00	8	5,033	0.16%
2024/01/05	9.2	22.96	9	23.00	22.90	0.2	5,227	0.00%
2024/01/04	5	22.87	9	22.93	22.80	-4	5,236	-0.08%
2024/01/03	21.8	23.21	44	23.05	22.95	-22.2	5,261	-0.42%
2024/01/02	11.1	23.40	0	0.00	23.65	11.1	5,242	0.21%
2023/12/29	7.3	23.60	0	0.00	23.55	7.3	5,232	0.14%
2023/12/28	6.1	23.76	11	23.59	23.80	-4.9	5,247	-0.09%
2023/12/27	26	23.84	8.4	23.93	23.75	17.6	5,260	0.34%
2023/12/26	13.1	23.87	12	23.98	24.00	1.1	5,274	0.02%
2023/12/25	53.3	23.90	18.2	24.03	23.75	35.1	5,346	0.66%
2023/12/22	30.5	24.26	16.1	24.29	24.00	14.4	5,317	0.27%
2023/12/21	49.5	24.69	89.3	24.96	24.55	-39.8	5,220	-0.76%
2023/12/20	119.7	24.76	39.5	24.70	24.60	80.2	5,073	1.58%	大買/
2023/12/19	204.2	24.84	192.6	24.98	25.30	11.5	4,801	0.24%	大買/大賣/
2023/12/18	128.8	24.77	185.4	24.74	24.80	-56.6	4,402	-1.29%	大買/大賣/
2023/12/15	40	23.32	43.6	23.42	23.45	-3.6	3,857	-0.09%
2023/12/14	12.2	23.00	31.3	23.09	23.05	-19	3,807	-0.50%
2023/12/13	7.3	22.51	11	22.40	22.45	-3.7	3,751	-0.10%
2023/12/12	21.4	22.79	10	22.77	22.70	11.4	3,767	0.30%
2023/12/11	35	23.34	47	23.29	23.25	-12	3,740	-0.32%
2023/12/08	9	22.73	12.3	22.82	22.85	-3.2	3,636	-0.09%
2023/12/07	5.1	22.86	7	23.01	22.70	-1.9	3,622	-0.05%
2023/12/06	1.1	22.76	12.3	22.85	22.70	-11.2	3,634	-0.31%
2023/12/05	17.1	22.88	13	22.80	22.75	4.1	3,637	0.11%
2023/12/04	2	22.80	12.1	22.64	22.80	-10.1	3,620	-0.28%
2023/12/01	2	22.15	23	22.41	22.65	-21	3,614	-0.58%
2023/11/30	10.1	22.45	65.3	22.39	22.35	-55.2	3,622	-1.52%
2023/11/29	30.4	22.26	5	22.20	22.10	25.4	3,669	0.69%
2023/11/28	15	22.40	19	22.63	22.35	-4	3,705	-0.11%
2023/11/27	0.1	21.95	5.3	21.88	21.70	-5.1	3,610	-0.14%
2023/11/24	6	21.69	12	21.70	21.70	-6	3,659	-0.16%
2023/11/23	35.1	21.91	2	21.98	21.85	33.1	3,788	0.87%
2023/11/22	2.3	21.71	1.5	21.63	21.70	0.8	3,832	0.02%
2023/11/21	0	21.70	2	21.80	21.80	-2	3,909	-0.05%
2023/11/20	1.1	21.65	2	21.80	21.55	-0.9	4,018	-0.02%
2023/11/17	7.5	21.63	56	21.71	21.65	-48.6	4,157	-1.17%
2023/11/16	30.2	21.68	14	21.68	21.80	16.2	4,250	0.38%
2023/11/15	3.1	21.59	15.2	21.49	21.70	-12.1	4,288	-0.28%
2023/11/14	1	20.70	0	20.75	20.80	1	4,356	0.02%
2023/11/13	3.6	20.49	3	20.43	20.50	0.6	4,471	0.01%
2023/11/10	4.3	20.55	2	20.53	20.50	2.3	4,645	0.05%
2023/11/09	2.3	20.86	1	20.80	20.75	1.2	4,790	0.03%
2023/11/08	1.3	21.07	0	0.00	21.05	1.3	4,973	0.03%
2023/11/07	0.9	21.30	2.1	21.20	21.20	-1.2	5,202	-0.02%
2023/11/06	51	21.30	1	21.20	21.35	50	5,554	0.90%
2023/11/03	6.2	20.89	4.5	21.04	20.95	1.7	5,737	0.03%
2023/11/02	2.1	20.75	6	20.83	20.80	-3.9	6,056	-0.07%
2023/11/01	2.6	20.60	10.7	20.60	20.55	-8.1	6,924	-0.12%
2023/10/31	119.3	21.07	2	21.10	20.80	117.3	7,463	1.57%	大買/鉅額交易
2023/10/30	10.2	21.33	2.5	21.41	21.30	7.7	8,880	0.09%
2023/10/27	2.1	21.25	6	21.21	21.20	-3.9	9,501	-0.04%
2023/10/26	3	21.26	1	21.45	21.20	2	10,853	0.02%
2023/10/25	1.8	21.83	3	21.92	21.75	-1.2	14,017	-0.01%
2023/10/24	2.1	21.34	4.2	21.42	21.50	-2.1	14,955	-0.01%
2023/10/23	3.3	21.36	4	21.51	21.30	-0.7	15,308	0.00%
2023/10/20	10.4	21.56	8	21.64	21.75	2.4	16,256	0.01%
2023/10/19	10.2	22.21	5.1	22.14	22.15	5	17,349	0.03%
2023/10/18	14.3	22.77	16	22.93	22.50	-1.7	17,659	-0.01%
2023/10/17	51.1	22.85	22	22.80	22.95	29	17,900	0.16%
2023/10/16	82.9	23.09	97	23.29	23.15	-14.1	17,833	-0.08%
2023/10/13	84.4	22.04	56	21.84	21.70	28.4	17,370	0.16%
2023/10/12	4.1	21.35	54	21.25	21.50	-49.9	17,376	-0.29%
2023/10/11	23.5	21.66	4	21.65	21.45	19.5	17,570	0.11%
2023/10/06	5.1	22.23	32	22.20	22.20	-27	17,799	-0.15%
2023/10/05	1.1	22.01	7	22.01	22.00	-5.9	17,855	-0.03%
2023/10/04	104.4	21.71	6.7	21.93	21.90	97.7	17,995	0.54%	大買/
2023/10/03	31.2	22.39	2	22.45	22.15	29.2	18,089	0.16%
2023/10/02	15.2	22.26	2	22.30	22.20	13.2	18,212	0.07%
2023/09/28	48	22.71	53	22.61	22.60	-5	18,379	-0.03%
2023/09/27	0.1	22.33	2	22.15	22.30	-1.9	18,589	-0.01%
2023/09/26	15.6	22.18	2	22.15	22.05	13.6	19,595	0.07%
2023/09/25	4	22.38	0	0.00	22.40	4	20,660	0.02%
2023/09/22	0.1	22.35	13	22.04	22.35	-12.9	20,816	-0.06%
2023/09/21	0.3	22.17	20.1	22.12	22.20	-19.8	21,076	-0.09%
2023/09/20	4.4	22.43	5	22.48	22.40	-0.6	21,203	0.00%
2023/09/19	28.8	22.59	14.7	22.57	22.45	14.1	21,716	0.07%
2023/09/18	14	23.03	4.1	23.03	23.00	9.9	22,657	0.04%
2023/09/15	9.2	22.71	15.2	22.66	22.75	-6	23,595	-0.03%
2023/09/14	1.1	22.90	4.1	22.92	22.95	-3	23,761	-0.01%
2023/09/13	15.1	22.93	10	22.95	22.85	5.1	23,868	0.02%
2023/09/12	4.2	22.63	4	22.65	22.55	0.2	24,168	0.00%
2023/09/11	57.3	22.49	10.1	22.53	22.55	47.2	24,317	0.19%
2023/09/08	11.2	22.97	30	23.00	22.90	-18.8	24,399	-0.08%
2023/09/07	46.1	23.02	14	23.25	23.10	32.1	24,575	0.13%
2023/09/06	59.8	23.50	7	23.59	23.30	52.8	24,878	0.21%
2023/09/05	60.6	23.58	3.4	23.59	23.75	57.2	25,026	0.23%
2023/09/04	34.4	23.65	8.2	23.73	23.80	26.2	25,253	0.10%
2023/09/01	15.8	23.62	33	23.62	23.45	-17.2	25,501	-0.07%
2023/08/31	56.4	23.31	37.2	23.15	23.40	19.2	26,508	0.07%
2023/08/30	34	22.82	13.1	23.05	23.10	20.9	27,188	0.08%
2023/08/29	48.2	22.93	41	22.83	22.90	7.2	29,058	0.02%
2023/08/28	6.5	22.34	10.3	22.34	22.35	-3.8	29,762	-0.01%
2023/08/25	14.7	22.76	11	22.75	22.60	3.7	29,957	0.01%
2023/08/24	34.2	22.92	26	22.94	22.85	8.2	30,071	0.03%
2023/08/23	25.4	22.99	34.1	23.03	23.15	-8.7	30,361	-0.03%
2023/08/22	46.4	23.47	35.6	23.32	23.25	10.8	30,488	0.04%
2023/08/21	21.1	23.81	77	23.72	23.70	-55.9	30,739	-0.18%
2023/08/18	43.1	23.98	11	23.95	23.75	32.1	31,469	0.10%
2023/08/17	42.7	24.32	24	24.24	24.30	18.7	32,116	0.06%
2023/08/16	39.4	24.08	33.8	24.19	24.55	5.6	32,136	0.02%
2023/08/15	28.3	24.71	18.1	24.80	25.00	10.2	32,220	0.03%
2023/08/14	23.8	24.42	51.2	24.33	24.25	-27.3	32,408	-0.08%
2023/08/11	72.5	25.67	112.3	25.49	25.30	-39.7	32,424	-0.12%	大賣/
2023/08/10	97	26.71	112.5	26.56	26.05	-15.6	32,473	-0.05%	大賣/
2023/08/09	44.6	27.70	52.2	27.66	27.60	-7.6	32,296	-0.02%
2023/08/08	99.8	28.11	83.7	28.20	28.00	16.1	32,418	0.05%
2023/08/07	402.1	29.01	554.6	28.60	28.30	-152.5	32,543	-0.47%	大買/大賣/鉅額交易
2023/08/04	345.8	31.15	239.7	31.21	30.85	106.2	31,941	0.33%	大買/大賣/鉅額交易
2023/08/02	813.3	32.04	785.2	31.43	30.70	28	32,674	0.09%	大買/大賣/
2023/08/01	209.5	31.17	215.3	31.08	31.10	-5.8	31,500	-0.02%	大買/大賣/
2023/07/31	313.4	31.36	378.1	31.69	32.05	-64.7	31,290	-0.21%	大買/大賣/
2023/07/28	1,551.6	32.18	977.8	31.69	30.75	573.8	30,421	1.89%	大買/大賣/鉅額交易
2023/07/27	89	30.37	345.9	30.72	31.50	-256.9	28,371	-0.91%	大賣/鉅額交易
2023/07/26	90.8	28.95	131.4	29.17	28.65	-40.6	28,224	-0.14%	大賣/
2023/07/25	597	29.73	507	29.42	28.95	90	28,424	0.32%	大買/大賣/
2023/07/24	237.5	29.48	565	29.56	29.85	-327.5	28,224	-1.16%	大買/大賣/鉅額交易
2023/07/21	105.7	28.20	53	28.10	27.60	52.7	28,232	0.19%	大買/
2023/07/20	71	28.19	185.1	28.11	28.15	-114.1	28,843	-0.40%	大賣/鉅額交易
2023/07/19	87.8	26.98	20	27.21	26.95	67.8	29,632	0.23%
2023/07/18	145.6	27.93	43.9	27.45	27.05	101.7	29,630	0.34%	大買/鉅額交易
2023/07/17	98.5	28.22	32.5	28.24	28.30	66	29,652	0.22%
2023/07/14	31.1	27.73	45.9	27.70	27.95	-14.8	29,440	-0.05%
2023/07/13	74.3	26.98	62.3	26.88	26.80	12	29,244	0.04%
2023/07/12	9.8	27.48	25.1	27.55	27.45	-15.3	29,078	-0.05%
2023/07/11	73.3	27.63	78	27.57	27.45	-4.8	29,185	-0.02%
2023/07/10	30.3	28.02	9.2	28.04	27.75	21.1	29,032	0.07%
2023/07/07	41.3	27.95	28	28.02	28.00	13.3	28,905	0.05%
2023/07/06	80.1	28.48	145.3	28.53	28.25	-65.2	28,739	-0.23%	大賣/
2023/07/05	100.9	29.14	44.3	28.96	28.65	56.7	28,519	0.20%
2023/07/04	302	29.88	247.6	30.04	29.25	54.5	28,203	0.19%	大買/大賣/
2023/07/03	147.2	29.33	347.8	29.43	29.85	-200.6	27,172	-0.74%	大買/大賣/鉅額交易
2023/06/30	119.7	27.96	13.4	27.97	28.15	106.3	26,081	0.41%	大買/鉅額交易
2023/06/29	39.5	28.18	84.2	28.00	28.30	-44.7	25,913	-0.17%
2023/06/28	36.9	27.27	64.1	27.38	27.15	-27.2	25,641	-0.11%
2023/06/27	167.5	28.06	189.9	28.15	27.30	-22.4	25,476	-0.09%	大買/大賣/
2023/06/26	282.9	29.49	326.9	29.45	29.20	-44	24,945	-0.18%	大買/大賣/
2023/06/21	232.3	28.76	246.8	28.77	28.85	-14.6	23,948	-0.06%	大買/大賣/
2023/06/20	67.3	27.97	61.1	27.81	27.75	6.2	22,971	0.03%
2023/06/19	28.2	27.67	27	27.69	27.65	1.2	22,752	0.01%
2023/06/16	110.1	27.80	75.5	27.80	27.80	34.7	22,625	0.15%	大買/
2023/06/15	41.1	26.93	68.3	27.08	27.35	-27.2	22,279	-0.12%
2023/06/14	36.4	26.82	86	26.72	26.65	-49.6	22,113	-0.22%
2023/06/13	31.4	26.87	42.2	26.95	27.00	-10.8	21,985	-0.05%
2023/06/12	64.7	27.21	106.8	26.96	27.00	-42.1	21,786	-0.19%	大賣/
2023/06/09	33	27.80	31.3	27.78	27.95	1.7	21,449	0.01%
2023/06/08	74.2	27.64	89.1	27.66	27.55	-14.9	21,270	-0.07%
2023/06/07	165.2	28.30	104.2	28.15	28.10	60.9	21,015	0.29%	大買/大賣/
2023/06/06	386.6	28.90	316.8	29.00	28.15	69.8	20,676	0.34%	大買/大賣/
2023/06/05	305.9	28.91	301.8	28.66	28.95	4.1	19,606	0.02%	大買/大賣/
2023/06/02	1,012.9	28.61	620	28.48	28.15	392.9	18,849	2.08%	大買/大賣/鉅額交易
2023/06/01	90.4	26.20	309.5	27.04	28.15	-219.1	16,921	-1.29%	大賣/鉅額交易
2023/05/31	62	25.70	149.3	25.68	25.60	-87.3	16,088	-0.54%	大賣/
2023/05/30	104.1	25.34	36.3	25.10	25.10	67.8	15,821	0.43%	大買/
2023/05/29	87.4	25.50	174.2	25.62	25.65	-86.8	15,656	-0.55%	大賣/
2023/05/26	198.2	24.81	272	24.75	24.40	-73.8	15,262	-0.48%	大買/大賣/
2023/05/25	250.3	25.65	212	25.53	25.40	38.3	14,999	0.26%	大買/大賣/
2023/05/24	288.6	25.82	376.5	25.81	26.10	-87.9	14,644	-0.60%	大買/大賣/
2023/05/23	359.1	25.42	260.3	25.39	25.35	98.8	13,846	0.71%	大買/大賣/
2023/05/22	80.1	24.07	62.1	23.90	24.20	18	13,056	0.14%
2023/05/19	87.3	24.32	92	24.32	24.05	-4.7	12,903	-0.04%
2023/05/18	119	24.60	131.3	24.82	25.00	-12.3	12,625	-0.10%	大買/大賣/
2023/05/17	35.1	24.26	71	24.31	24.25	-35.9	12,278	-0.29%
2023/05/16	93	24.04	49.1	24.13	24.05	43.8	12,057	0.36%
2023/05/15	62.3	23.98	54.5	24.02	24.10	7.8	11,766	0.07%
2023/05/12	231.3	24.42	218.8	23.87	24.05	12.5	11,580	0.11%	大買/大賣/
2023/05/11	231.3	24.42	218.8	23.87	23.60	12.5	11,239	0.11%	大買/大賣/
2023/05/10	346.5	25.27	243.8	25.23	25.45	102.6	10,772	0.95%	大買/大賣/鉅額交易
2023/05/09	654.9	26.42	683	26.30	25.80	-28.1	10,490	-0.27%	大買/大賣/
2023/05/08	157.4	25.06	93.4	25.09	25.25	64	9,189	0.70%	大買/
2023/05/05	390.4	25.57	311.4	25.07	25.15	78.9	8,912	0.89%	大買/大賣/
2023/05/04	406.5	25.93	405.9	25.87	26.00	0.6	8,499	0.01%	大買/大賣/
2023/05/03	602.5	26.15	629.2	25.97	25.55	-26.7	8,004	-0.33%	大買/大賣/
2023/05/02	445.2	25.23	518.8	25.16	25.75	-73.7	6,859	-1.07%	大買/大賣/
2023/04/28	433.5	24.78	537.8	24.66	24.50	-104.3	6,040	-1.73%	大買/大賣/鉅額交易
2023/04/27	690.2	24.92	438.5	24.74	24.20	251.7	5,458	4.61%	大買/大賣/鉅額交易
2023/04/26	493.1	24.80	467.1	24.77	24.95	26	4,676	0.56%	大買/大賣/
2023/04/25	450.5	24.12	361	24.03	23.25	89.5	3,517	2.54%	大買/大賣/
2023/04/24	287.1	22.47	758.2	22.99	23.10	-471.1	2,537	-18.56%	大買/大賣/鉅額交易
2023/04/21	4	21.00	21.6	21.00	21.00	-17.6	1,394	-1.26%
2023/04/20	5	19.06	67.2	19.03	19.10	-62.2	1,292	-4.82%
2023/04/19	19	17.41	2.4	17.52	17.40	16.6	1,064	1.56%
2023/04/18	15.9	17.75	12	17.55	17.65	3.9	1,040	0.38%
2023/04/17	25.2	18.01	18.4	18.02	17.85	6.8	1,023	0.66%
2023/04/14	39.3	17.82	73.3	17.66	17.75	-34	930	-3.65%
2023/04/13	0.7	16.60	0.5	16.60	16.45	0.2	735	0.02%
2023/04/12	4.6	16.59	2.5	16.66	16.60	2	739	0.28%
2023/04/11	1.2	16.46	1.5	16.43	16.45	-0.3	733	-0.05%
2023/04/10	7.3	16.25	0	0.00	16.25	7.3	728	1.00%
2023/04/07	1.2	16.21	0	0.00	16.30	1.2	730	0.17%
2023/04/06	0.3	16.33	0	0.00	16.20	0.3	727	0.04%
2023/03/31	1	16.25	4	16.15	16.15	-3	731	-0.41%
2023/03/30	7.4	16.11	1	16.20	16.10	6.4	736	0.87%
2023/03/29	4.8	16.22	0	0.00	16.15	4.8	734	0.65%
2023/03/28	8.9	16.27	0	16.35	16.20	8.9	734	1.21%
2023/03/27	6.3	16.44	6	16.43	16.35	0.3	736	0.04%
2023/03/24	2.3	16.31	0	0.00	16.35	2.3	736	0.32%
2023/03/23	0.1	16.45	1	16.35	16.40	-0.9	735	-0.12%
2023/03/22	2	16.35	1	16.30	16.35	1	734	0.14%
2023/03/21	2	16.23	1	16.25	16.25	1	731	0.14%
2023/03/20	7.1	16.11	0	0.00	16.10	7.1	727	0.98%
2023/03/17	0.2	16.20	2	16.15	16.15	-1.8	732	-0.25%
2023/03/16	8.7	16.02	0	0.00	16.00	8.7	733	1.18%
2023/03/15	3	16.50	0	0.00	16.40	3	724	0.42%
2023/03/14	0.3	16.69	2	16.63	16.55	-1.7	728	-0.23%
2023/03/13	6.2	16.45	0	0.00	16.70	6.2	734	0.84%
2023/03/10	10.5	16.92	1.2	16.93	16.75	9.3	727	1.29%
2023/03/09	1.3	17.25	6.1	17.19	17.20	-4.8	723	-0.66%
2023/03/08	0.2	17.39	0	0.00	17.20	0.2	731	0.03%
2023/03/07	3.1	17.32	5	17.39	17.30	-1.9	741	-0.26%
2023/03/06	11	17.42	0	0.00	17.45	11	739	1.49%
2023/03/03	3	17.52	0	0.00	17.45	3	733	0.41%
2023/03/02	4	17.34	2	17.15	17.35	2	723	0.28%
2023/03/01	11	17.34	14	17.54	17.35	-3	720	-0.41%
2023/02/24	1.5	17.28	16	17.36	17.45	-14.5	683	-2.12%
2023/02/23	6	17.10	7.1	17.14	17.10	-1	656	-0.16%
2023/02/22	1.3	16.78	0	0.00	16.85	1.3	646	0.20%
2023/02/21	1	16.95	1	16.95	16.95	0	649	0.00%
2023/02/20	2	16.95	1	17.00	16.95	1	679	0.15%
2023/02/17	0.6	16.82	5	16.80	16.80	-4.5	750	-0.59%
2023/02/16	0	16.88	2	16.90	16.85	-2	775	-0.26%
2023/02/15	0.1	16.85	3	16.80	16.80	-3	783	-0.38%
2023/02/14	0	16.90	0	0.00	16.90	0	784	0.00%
2023/02/13	6.6	16.73	0	0.00	16.85	6.6	790	0.84%
2023/02/10	12.5	16.95	2	16.95	16.90	10.5	790	1.32%
2023/02/09	0.2	17.25	0.1	17.25	17.15	0.1	793	0.01%
2023/02/08	2	17.18	3	17.15	17.25	-1	792	-0.13%
2023/02/07	1.1	17.16	1	17.10	17.20	0.1	788	0.01%
2023/02/06	0	17.10	15	17.12	17.15	-15	786	-1.91%
2023/02/03	0.1	17.09	9	17.15	17.25	-8.9	780	-1.13%
2023/02/02	18.1	16.98	4.1	17.05	17.10	14	770	1.82%
2023/02/01	1	17.15	2.6	17.05	17.05	-1.6	768	-0.21%
2023/01/31	1	16.85	3	16.88	16.85	-2	774	-0.26%
2023/01/30	0.2	16.65	0.5	16.70	16.60	-0.3	766	-0.04%
2023/01/17	1.2	16.37	0	0.00	16.45	1.2	763	0.16%
2023/01/16	1	16.36	0	0.00	16.35	1	764	0.13%
2023/01/13	1.3	16.50	0	16.50	16.35	1.2	764	0.16%
2023/01/12	0.1	16.75	0	0.00	16.50	0.1	782	0.01%
2023/01/10	2.1	16.60	0	0.00	16.60	2.1	788	0.27%
2023/01/09	0	16.65	0.5	16.60	16.60	-0.5	790	-0.06%
2023/01/06	0	16.60	0	0.00	16.50	0	820	0.00%
2023/01/05	1	16.70	5	16.75	16.50	-4	831	-0.48%
2023/01/04	1.1	16.50	7	16.52	16.55	-5.9	824	-0.72%
2023/01/03	4.2	16.00	0	0.00	16.05	4.2	816	0.52%
2022/12/30	1	16.20	1	16.35	16.15	0	815	0.00%
2022/12/29	3.1	16.05	11	16.05	16.10	-8	809	-0.98%
2022/12/28	0.1	16.34	0	0.00	16.20	0.1	811	0.01%
2022/12/27	6	16.54	0	0.00	16.40	6	813	0.74%
2022/12/26	0.1	16.31	0	0.00	16.30	0.1	818	0.01%
2022/12/23	0.1	16.32	0	0.00	16.25	0.1	824	0.01%
2022/12/22	1	16.55	4	16.60	16.55	-3	826	-0.36%
2022/12/20	0.2	16.40	0	0.00	16.20	0.2	840	0.02%
2022/12/19	0.3	16.56	0	0.00	16.50	0.3	851	0.04%
2022/12/16	3.2	16.69	1	16.70	16.65	2.2	850	0.26%
2022/12/15	1	16.85	0.1	17.00	16.85	0.9	851	0.11%
2022/12/14	1.1	16.80	1	16.90	16.75	0.1	854	0.01%
2022/12/12	2	16.55	2	16.50	16.55	0	861	0.00%
2022/12/08	2	17.03	3	16.95	16.95	-1	901	-0.11%
2022/12/07	3.1	16.96	0	0.00	16.85	3.1	897	0.34%
2022/12/06	8	17.45	4.1	17.55	17.10	3.9	886	0.44%
2022/12/05	1.1	17.71	0	0.00	17.70	1.1	877	0.13%
2022/12/02	1.2	17.71	6	17.75	17.75	-4.8	871	-0.55%
2022/12/01	17.1	17.95	3	17.95	17.80	14.1	877	1.61%
2022/11/30	7	17.81	14	17.83	17.80	-7	865	-0.81%
2022/11/29	0	0.00	1	17.55	17.55	-1	853	-0.12%
2022/11/28	8.2	17.06	0.2	17.05	17.25	8	842	0.95%
2022/11/24	0	17.45	5	17.40	17.30	-5	857	-0.58%
2022/11/18	22.1	17.36	3	17.40	17.35	19.1	862	2.21%
2022/11/17	2.2	17.63	1	17.70	17.60	1.2	866	0.14%
2022/11/16	35	17.78	9	17.92	17.65	26	888	2.93%
2022/11/15	52	18.13	96	17.83	17.60	-44	956	-4.60%
2022/11/14	9.2	17.48	10.3	17.65	17.65	-1.1	887	-0.12%
2022/11/11	51	17.73	13	17.25	17.20	38	869	4.37%
2022/11/10	0.1	17.10	0	0.00	17.20	0.1	876	0.01%
2022/11/09	0	0.00	2	17.25	17.10	-2	925	-0.22%
2022/11/08	4.2	17.05	0	0.00	17.00	4.2	932	0.45%
2022/11/07	0.2	17.10	6	17.10	17.10	-5.8	939	-0.62%
2022/11/02	0	0.00	3	16.70	16.70	-3	950	-0.32%
2022/11/01	2	16.70	2	16.80	16.75	0	951	0.00%
2022/10/28	0.1	16.70	5	17.00	16.70	-4.9	964	-0.51%
2022/10/27	2	16.63	16	16.55	16.80	-14	957	-1.46%
2022/10/26	0.3	16.25	10	16.31	16.25	-9.7	943	-1.03%
2022/10/25	0	0.00	6	16.29	16.25	-6	946	-0.63%
2022/10/24	1	16.25	0	0.00	16.25	1	946	0.11%
2022/10/21	0.1	16.40	0	0.00	16.20	0.1	947	0.01%
2022/10/20	20.1	16.04	20.1	16.50	16.70	0	949	0.00%
2022/10/18	0	16.30	4	16.50	16.40	-4	935	-0.42%
2022/10/17	5.4	15.91	0	16.05	16.20	5.4	938	0.58%
2022/10/14	16.1	16.49	11.1	16.51	16.35	5	936	0.53%
2022/10/13	0.6	16.02	3	15.85	15.90	-2.4	914	-0.27%
2022/10/12	0.1	16.25	0	0.00	16.40	0.1	911	0.01%
2022/10/11	1	16.30	0	0.00	16.30	1	919	0.11%
2022/10/07	0.1	16.60	0	0.00	16.70	0.1	921	0.01%
2022/10/06	0	0.00	10	16.80	16.65	-10	929	-1.08%
2022/10/05	0	16.60	3	16.75	16.80	-3	955	-0.31%
2022/10/04	0	0.00	0.6	16.38	16.45	-0.6	974	-0.06%
2022/10/03	0.1	16.15	11	16.04	16.20	-10.9	971	-1.13%
2022/09/30	0	15.85	0	0.00	15.85	0	973	0.00%
2022/09/29	0	16.00	0	0.00	15.90	0	980	0.00%
2022/09/28	36.2	15.93	9	16.00	15.55	27.2	991	2.74%
2022/09/27	0.6	16.20	3	16.00	16.15	-2.4	1,002	-0.24%
2022/09/26	3.6	16.04	80	16.09	15.95	-76.4	1,016	-7.52%
2022/09/23	2	16.88	9	17.05	16.80	-7	1,033	-0.68%
2022/09/22	1	17.00	2	17.00	16.95	-1	1,047	-0.10%
2022/09/21	1	17.20	3	17.23	17.10	-2	1,046	-0.19%
2022/09/20	1	17.50	2	17.58	17.35	-1	1,056	-0.09%
2022/09/19	6.4	17.29	2	17.28	17.25	4.4	1,080	0.40%
2022/09/16	9.1	18.09	8	17.89	17.70	1.1	1,085	0.10%
2022/09/15	1	17.70	0	0.00	17.60	1	1,054	0.10%
2022/09/14	6	17.59	0	0.00	17.60	6	1,063	0.56%
2022/09/13	1.1	17.80	1	17.80	17.80	0.1	1,083	0.01%
2022/09/12	2	17.85	0	0.00	17.80	2	1,109	0.18%
2022/09/07	3.1	17.19	0	0.00	17.25	3.1	1,168	0.26%
2022/09/06	1.1	17.60	1	17.55	17.60	0.1	1,218	0.01%
2022/09/05	0	0.00	2	17.85	17.80	-2	1,225	-0.16%
2022/09/02	0	17.90	1	17.80	17.80	-1	1,239	-0.08%
2022/09/01	3	17.97	8	17.96	17.90	-5	1,241	-0.40%
2022/08/31	3.1	18.32	9	18.20	18.35	-6	1,235	-0.48%
2022/08/30	0	0.00	1	17.95	17.95	-1	1,236	-0.08%
2022/08/29	4	17.78	0	0.00	17.70	4	1,244	0.32%
2022/08/26	0.1	18.30	2.1	18.28	18.30	-2	1,266	-0.16%
2022/08/25	0.1	18.15	2	18.23	18.15	-1.9	1,261	-0.15%
2022/08/24	1.1	18.10	7	18.10	18.15	-5.9	1,263	-0.47%
2022/08/23	8.2	18.25	0	0.00	18.15	8.2	1,257	0.65%
2022/08/22	25.1	18.65	27	18.71	18.65	-1.9	1,250	-0.15%
2022/08/19	3	17.85	0	0.00	17.95	3	1,158	0.26%
2022/08/18	0	0.00	1	17.75	17.80	-1	1,185	-0.08%
2022/08/17	1.1	17.65	0	0.00	17.50	1.1	1,190	0.09%
2022/08/16	22	18.33	8	18.34	17.80	14	1,186	1.18%
2022/08/15	1	17.55	7.1	17.49	17.55	-6	1,143	-0.53%
2022/08/12	1.1	17.20	3	17.35	17.40	-2	1,141	-0.17%
2022/08/11	2	17.18	0	0.00	17.10	2	1,167	0.17%
2022/08/10	0.1	16.95	0	0.00	16.90	0.1	1,168	0.01%
2022/08/09	0	17.00	1	16.95	16.90	-1	1,193	-0.08%
2022/08/08	0	16.50	1	16.70	16.70	-1	1,210	-0.08%
2022/08/05	0	0.00	5	16.51	16.60	-5	1,229	-0.41%
2022/08/04	1.3	16.24	1	16.00	16.10	0.3	1,280	0.02%
2022/08/03	2.2	16.47	0	0.00	16.40	2.2	1,339	0.16%
2022/08/02	1.3	16.73	0	0.00	16.75	1.3	1,580	0.08%
2022/08/01	1	16.75	1	16.95	17.15	0	1,656	0.00%
2022/07/29	2	16.85	1	16.95	16.95	1	1,671	0.06%
2022/07/28	1	16.80	2	16.90	16.80	-1	1,717	-0.06%
2022/07/27	1	16.90	3	16.87	16.95	-2	1,926	-0.10%
2022/07/26	0.1	17.15	0	0.00	17.05	0.1	2,157	0.00%
2022/07/25	3	17.30	0.2	17.05	17.30	2.8	2,167	0.13%
2022/07/22	0	0.00	3	17.02	17.00	-3	2,176	-0.14%
2022/07/21	1.1	16.85	0	0.00	16.90	1.1	2,207	0.05%
2022/07/20	2.1	16.83	0	0.00	16.75	2.1	2,225	0.09%
2022/07/19	0	0.00	2	16.57	16.70	-2	2,244	-0.09%
2022/07/18	1.6	16.29	0	0.00	16.40	1.6	2,242	0.07%
2022/07/15	1	16.40	0.1	16.25	16.15	0.9	2,249	0.04%
2022/07/14	0.1	16.49	0.1	16.45	16.45	0	2,253	0.00%
2022/07/13	0.2	16.65	7	16.54	16.65	-6.8	2,253	-0.30%
2022/07/12	6.8	16.23	0	0.00	15.95	6.8	2,247	0.30%
2022/07/11	1.1	17.12	0	17.40	17.10	1.1	2,250	0.05%
2022/07/08	1	17.40	0.4	17.35	17.30	0.6	2,256	0.03%
2022/07/07	0	0.00	1.3	17.28	17.25	-1.3	2,256	-0.06%
2022/07/06	2.1	17.08	0	0.00	17.15	2.1	2,259	0.09%
2022/07/05	3	17.53	7	17.74	17.90	-4	2,268	-0.18%
2022/07/04	3.8	17.03	5	17.20	16.90	-1.2	2,245	-0.05%
2022/07/01	6.4	17.63	8	18.22	17.10	-1.6	2,261	-0.07%
2022/06/30	7	18.71	7	18.70	18.60	0	2,277	0.00%
2022/06/29	6	19.11	2	19.25	19.15	4	2,273	0.18%
2022/06/28	0	0.00	2.1	19.42	19.40	-2.1	2,295	-0.09%
2022/06/27	1	19.30	6	19.48	19.30	-5	2,295	-0.22%
2022/06/24	0	0.00	1.6	19.14	19.05	-1.6	2,284	-0.07%
2022/06/23	2.1	18.68	3	18.93	18.90	-1	2,326	-0.04%
2022/06/22	2	18.65	0	18.80	18.65	2	2,323	0.09%
2022/06/21	1.1	19.05	16	19.02	19.10	-14.9	2,327	-0.64%
2022/06/20	2	18.58	14	18.89	18.50	-12	2,324	-0.52%
2022/06/17	4	18.63	2	18.60	18.70	2	2,311	0.09%
2022/06/16	10.1	19.32	7.3	19.32	18.95	2.8	2,338	0.12%
2022/06/15	8.3	19.24	38	19.30	19.45	-29.8	2,309	-1.29%
2022/06/14	11	18.62	9	18.47	18.65	2	2,278	0.09%
2022/06/13	4.2	18.62	1	18.55	18.50	3.2	2,288	0.14%
2022/06/09	0	0.00	5	19.10	19.10	-5	2,294	-0.22%
2022/06/08	9.1	19.15	3	19.15	19.05	6.1	2,304	0.26%
2022/06/07	1	18.95	0	0.00	18.95	1	2,311	0.04%
2022/06/06	12.3	19.26	6	19.27	19.25	6.3	2,328	0.27%
2022/06/02	0.3	18.90	0	19.05	18.80	0.3	2,364	0.01%
2022/06/01	3.4	18.91	5	19.01	18.90	-1.7	2,406	-0.07%
2022/05/31	5	18.90	1	18.90	19.00	4	2,416	0.17%
2022/05/30	2.2	18.98	8	19.11	19.05	-5.8	2,430	-0.24%
2022/05/27	5.1	18.70	8	18.76	18.70	-3	2,425	-0.12%
2022/05/26	10	18.78	16	18.79	18.65	-6	2,436	-0.25%
2022/05/25	2.2	18.23	30	18.22	18.40	-27.9	2,428	-1.15%
2022/05/24	0.3	18.50	5	18.40	18.45	-4.7	2,473	-0.19%
2022/05/23	2.1	18.74	61	18.74	18.75	-58.9	2,474	-2.38%
2022/05/19	5.1	18.67	8	18.81	18.75	-2.9	2,630	-0.11%
2022/05/18	0.1	19.20	0	0.00	19.30	0.1	2,605	0.00%
2022/05/17	24	19.49	2	19.50	19.10	22	2,612	0.84%
2022/05/16	1.2	18.81	0	19.00	18.90	1.2	2,600	0.05%
2022/05/13	2.2	18.78	3	18.90	18.85	-0.8	2,596	-0.03%
2022/05/12	5.3	18.88	11.1	19.07	18.55	-5.8	2,606	-0.22%
2022/05/11	14.4	20.20	20	19.65	19.60	-5.6	2,568	-0.22%
2022/05/10	66.2	21.13	45	21.11	20.80	21.2	2,525	0.84%
2022/05/09	63.1	20.31	22.1	20.80	21.00	41	2,313	1.77%
2022/05/06	8.2	20.08	16.1	20.16	20.15	-7.9	2,318	-0.34%
2022/05/05	14.2	20.58	13	20.61	20.65	1.2	2,348	0.05%
2022/05/04	173	20.89	119.1	20.86	20.70	53.8	2,321	2.32%	大買/大賣/
2022/05/03	42.1	20.77	52.2	20.87	20.95	-10.1	2,140	-0.47%
2022/04/29	0.2	19.23	0	0.00	19.15	0.2	1,935	0.01%
2022/04/28	1.3	19.10	1	19.25	19.10	0.3	1,956	0.01%
2022/04/27	5.2	18.54	11.2	18.65	18.75	-6	1,976	-0.31%
2022/04/26	9.3	19.68	2.1	19.51	19.50	7.2	1,950	0.37%
2022/04/25	13.6	20.01	3.1	19.89	19.85	10.6	1,939	0.54%
2022/04/22	12.2	20.67	0	0.00	20.80	12.2	1,942	0.63%
2022/04/21	14	20.85	1	20.85	20.90	13	1,969	0.66%
2022/04/20	4.2	20.37	2	20.40	20.50	2.2	1,980	0.11%
2022/04/19	2	20.33	4	20.26	20.30	-2	2,012	-0.10%
2022/04/18	3.2	20.23	2	20.20	20.15	1.2	2,038	0.06%
2022/04/15	7.8	20.72	16.1	20.80	20.65	-8.2	2,054	-0.40%
2022/04/14	0.1	21.20	12	21.16	21.10	-11.9	2,078	-0.57%
2022/04/13	1.3	21.18	1	21.25	21.20	0.3	2,143	0.01%
2022/04/12	9.2	21.12	2	21.00	21.10	7.2	2,209	0.33%
2022/04/11	9.5	21.29	12	21.30	21.30	-2.5	2,233	-0.11%
2022/04/08	3.1	21.83	0.1	22.00	21.85	3.1	2,276	0.13%
2022/04/07	18.5	21.99	47.1	21.80	21.75	-28.6	2,360	-1.21%
2022/04/06	94.1	22.58	50	22.63	22.70	44.1	2,526	1.75%
2022/04/01	1.1	22.20	31	22.20	22.30	-29.9	2,772	-1.08%
2022/03/31	11.1	22.45	17	22.50	22.40	-6	3,698	-0.16%
2022/03/30	5.1	22.24	10	22.31	22.40	-4.9	4,385	-0.11%
2022/03/29	5.1	22.35	106	22.32	22.20	-101	4,516	-2.24%	大賣/
2022/03/28	107.3	22.35	5	22.36	22.45	102.3	4,547	2.25%	大買/鉅額交易
2022/03/25	3.2	22.16	4	22.11	22.15	-0.8	4,526	-0.02%
2022/03/24	8	22.39	0	0.00	22.40	8	4,546	0.18%
2022/03/23	2	22.37	18	22.36	22.50	-16	4,606	-0.35%
2022/03/22	2.2	22.25	0.1	22.30	22.35	2.2	4,648	0.05%
2022/03/21	45.1	22.40	15	22.51	22.40	30.1	4,750	0.63%
2022/03/18	4.1	22.09	2.2	22.10	22.15	1.9	5,258	0.04%
2022/03/17	7.2	21.89	20	21.99	21.95	-12.8	5,274	-0.24%
2022/03/16	5.7	21.61	34	21.54	21.40	-28.3	5,285	-0.54%
2022/03/15	14.1	21.71	3	21.75	21.70	11.1	5,299	0.21%
2022/03/14	0.1	22.06	19.3	22.05	22.10	-19.2	5,354	-0.36%
2022/03/11	23	21.98	5	22.05	22.05	18	5,473	0.33%
2022/03/10	7.3	22.01	7	22.05	22.00	0.3	5,499	0.00%
2022/03/09	3.4	21.20	4	21.28	21.50	-0.6	5,527	-0.01%
2022/03/08	47.4	21.91	8.1	21.89	21.15	39.3	5,572	0.71%
2022/03/07	8.2	22.29	24	22.18	22.35	-15.8	5,578	-0.28%
2022/03/04	5	22.34	15	22.25	22.30	-10	5,681	-0.18%
2022/03/03	42.3	22.46	5	22.50	22.50	37.3	5,792	0.64%
2022/03/02	4	22.35	1	22.40	22.50	3	6,040	0.05%
2022/03/01	5.1	22.58	8	22.58	22.50	-2.9	6,451	-0.04%
2022/02/25	0.2	22.35	21	22.32	22.30	-20.8	6,608	-0.31%
2022/02/24	23.9	22.39	16	22.46	22.20	7.9	6,643	0.12%
2022/02/23	4	23.08	11	23.15	23.10	-7	6,610	-0.11%
2022/02/22	50.2	23.09	33	22.88	23.20	17.2	6,653	0.26%
2022/02/21	74.3	23.65	25.3	23.75	23.95	49	6,791	0.72%
2022/02/18	1.2	22.92	3	23.00	23.00	-1.8	6,756	-0.03%
2022/02/17	3.1	23.15	6	23.17	23.10	-2.9	6,789	-0.04%
2022/02/16	0	23.15	9	23.12	23.15	-9	6,829	-0.13%
2022/02/15	5	23.15	3	22.97	22.95	2	6,854	0.03%
2022/02/14	8.1	23.02	20	23.08	23.00	-11.9	6,887	-0.17%
2022/02/11	6	23.66	15	23.69	23.75	-9	6,932	-0.13%
2022/02/10	3	23.77	6	23.85	23.80	-3	6,973	-0.04%
2022/02/09	14	23.69	6.1	23.71	23.85	7.9	7,049	0.11%
2022/02/08	73.3	23.77	28.4	23.77	23.75	44.9	7,063	0.64%
2022/02/07	13.6	23.19	12.9	22.95	23.30	0.6	7,085	0.01%
2022/01/26	11.6	22.08	9	22.16	22.05	2.6	7,140	0.04%
2022/01/25	13.6	22.15	4.1	22.08	22.05	9.5	7,268	0.13%
2022/01/24	17.3	22.53	9	22.49	22.50	8.3	7,395	0.11%
2022/01/21	11.5	23.00	7	22.99	22.85	4.5	7,503	0.06%
2022/01/20	0.1	23.20	12	23.25	23.45	-12	7,513	-0.16%
2022/01/19	10.1	22.91	5.4	22.91	22.90	4.8	7,501	0.06%
2022/01/18	9.3	23.13	5.1	23.18	23.00	4.2	7,553	0.06%
2022/01/17	9.1	22.84	2	23.00	23.15	7.1	7,576	0.09%
2022/01/14	26.2	23.06	7.1	23.14	23.00	19	7,593	0.25%
2022/01/13	12.6	23.42	19	23.50	23.45	-6.4	7,634	-0.08%
2022/01/12	21.1	23.21	13.2	23.26	23.30	7.9	7,685	0.10%
2022/01/11	15.4	23.52	14.1	23.58	23.45	1.3	7,696	0.02%
2022/01/10	33.1	23.75	19	23.79	23.70	14.1	7,770	0.18%
2022/01/07	11	23.95	14.2	23.69	23.70	-3.2	7,765	-0.04%
2022/01/06	52.1	24.08	23	24.03	23.95	29.1	7,777	0.37%
2022/01/05	23.2	23.80	17	23.89	23.75	6.1	7,839	0.08%
2022/01/04	3.2	24.12	5	24.19	24.15	-1.8	7,827	-0.02%
2022/01/03	57.5	24.33	23	24.37	24.20	34.5	7,866	0.44%
2021/12/30	20	24.67	73	24.67	24.80	-53	7,864	-0.67%
2021/12/29	169.7	24.96	38.3	24.95	24.65	131.3	7,867	1.67%	大買/鉅額交易
2021/12/28	175.9	25.27	104.6	25.38	25.25	71.3	7,791	0.91%	大買/大賣/
2021/12/27	503.6	26.54	355.9	26.32	26.20	147.7	7,658	1.93%	大買/大賣/鉅額交易
2021/12/24	147.3	25.03	173.9	24.94	25.55	-26.5	6,922	-0.38%	大買/大賣/
2021/12/23	35.1	23.94	20	24.03	23.85	15.1	6,472	0.23%
2021/12/22	14.1	23.54	5	23.64	23.55	9.1	6,745	0.13%
2021/12/21	0	0.00	5	23.54	23.60	-5	8,948	-0.06%
2021/12/20	9.4	23.44	16	23.40	23.40	-6.6	9,953	-0.07%
2021/12/17	4.1	23.51	24.1	23.59	23.45	-20	10,388	-0.19%
2021/12/16	9.1	23.42	33.2	23.53	23.40	-24	10,362	-0.23%
2021/12/15	27.2	23.46	20.3	23.53	23.30	6.9	10,359	0.07%
2021/12/14	103.4	23.92	148.1	23.99	23.35	-44.8	10,290	-0.43%	大買/大賣/
2021/12/13	12.6	22.73	18	22.71	22.70	-5.5	9,772	-0.06%
2021/12/10	11.1	22.95	16.1	23.03	22.85	-5	9,784	-0.05%
2021/12/09	20	23.10	22.2	23.22	23.00	-2.2	9,818	-0.02%
2021/12/08	22.3	23.45	61.7	23.43	23.25	-39.5	9,821	-0.40%
2021/12/07	57	22.81	127	23.05	23.55	-70	9,786	-0.72%	大賣/
2021/12/06	30	23.10	20.9	23.06	23.10	9.1	9,708	0.09%
2021/12/03	40	23.44	86	23.36	23.40	-46	9,730	-0.47%
2021/12/02	38.3	23.68	27.2	23.83	23.50	11.1	9,744	0.11%
2021/12/01	41.2	23.54	4	23.69	23.55	37.2	9,732	0.38%
2021/11/30	26	24.09	16.3	24.10	24.05	9.8	9,742	0.10%
2021/11/29	34.4	23.33	56.4	23.29	23.65	-22	9,667	-0.23%
2021/11/26	138	24.12	50	23.98	23.90	88	9,596	0.92%	大買/
2021/11/25	93.3	24.22	80.1	24.20	24.60	13.3	9,397	0.14%
2021/11/24	17.2	22.99	48.7	23.09	23.50	-31.4	9,022	-0.35%
2021/11/23	15.5	22.71	19	22.80	22.35	-3.5	8,954	-0.04%
2021/11/22	12.5	22.50	4.8	22.59	22.55	7.7	8,993	0.09%
2021/11/19	47.3	22.76	40.3	22.59	22.75	7	9,089	0.08%
2021/11/18	100.3	22.86	159.2	22.97	22.80	-58.9	9,166	-0.64%	大賣/
2021/11/17	20.5	22.24	9	22.27	22.30	11.5	9,090	0.13%
2021/11/16	22.2	22.76	12.1	22.90	22.60	10.1	9,156	0.11%
2021/11/15	15.1	22.74	4.3	22.66	22.70	10.8	9,236	0.12%
2021/11/12	31.1	22.91	13	22.92	22.90	18	9,348	0.19%
2021/11/11	29.2	22.94	17.1	23.09	23.05	12	9,402	0.13%
2021/11/10	36.1	23.23	18.2	23.42	23.10	17.8	9,451	0.19%
2021/11/09	36.1	23.20	14.2	23.19	23.30	21.9	9,512	0.23%
2021/11/08	11.4	23.34	17.3	23.44	23.55	-5.9	9,747	-0.06%
2021/11/05	5.2	22.73	5	22.70	23.00	0.2	9,808	0.00%
2021/11/04	27.3	22.88	20	23.19	22.70	7.3	9,821	0.07%
2021/11/03	8.3	23.12	28.3	23.05	23.20	-20.1	9,784	-0.21%
2021/11/02	43.3	22.84	63.3	22.95	22.70	-20	9,766	-0.20%
2021/11/01	68.3	22.89	48.6	22.60	22.50	19.7	9,674	0.20%
2021/10/29	25.3	22.28	45	22.19	22.20	-19.8	9,595	-0.21%
2021/10/28	13.5	21.71	86	21.62	21.60	-72.6	9,509	-0.76%
2021/10/27	1.2	21.81	8	21.78	21.80	-6.9	9,572	-0.07%
2021/10/26	26.6	21.98	6	22.01	21.90	20.6	9,665	0.21%
2021/10/25	3.1	22.33	29	22.32	22.30	-25.9	9,764	-0.27%
2021/10/22	25.7	22.04	3	22.08	22.10	22.7	9,946	0.23%
2021/10/21	4.3	22.27	34	22.47	22.20	-29.8	10,013	-0.30%
2021/10/20	33.2	22.10	4	22.08	21.95	29.2	10,105	0.29%
2021/10/19	19	22.27	39	22.39	22.25	-20	10,425	-0.19%
2021/10/18	12.1	22.62	11	22.65	22.25	1.1	10,577	0.01%
2021/10/15	6	22.05	36	22.07	22.05	-30	10,688	-0.28%
2021/10/14	29.3	21.77	16	21.91	21.90	13.3	10,832	0.12%
2021/10/13	76.2	22.25	60	22.18	21.70	16.2	10,961	0.15%
2021/10/12	20.5	22.09	8	21.99	21.80	12.5	11,102	0.11%
2021/10/08	31.9	22.51	6	22.77	22.35	25.9	11,604	0.22%
2021/10/07	20.4	22.75	61	22.83	22.75	-40.6	11,872	-0.34%
2021/10/06	25.3	22.37	5.1	22.53	22.25	20.2	12,361	0.16%
2021/10/05	88.6	22.50	91	22.63	23.05	-2.4	12,730	-0.02%
2021/10/04	151	23.46	194.3	23.23	22.80	-43.3	13,553	-0.32%	大買/大賣/
2021/10/01	81.4	24.37	97.2	24.42	24.05	-15.7	14,659	-0.11%
2021/09/30	96.2	25.73	112.2	25.55	25.35	-16	15,302	-0.10%	大賣/
2021/09/29	248.2	25.70	256.4	25.66	25.20	-8.2	15,467	-0.05%	大買/大賣/
2021/09/28	1,278.3	26.64	1,008.1	26.59	26.75	270.2	15,173	1.78%	大買/大賣/鉅額交易
2021/09/27	225.6	24.98	274.9	25.37	25.55	-49.3	13,080	-0.38%	大買/大賣/
2021/09/24	73.7	23.39	109.5	23.76	23.25	-35.8	12,282	-0.29%	大賣/
2021/09/23	10.2	21.66	12	21.75	22.00	-1.8	12,069	-0.02%
2021/09/22	30.7	21.81	19.1	21.79	21.80	11.6	12,131	0.10%
2021/09/17	30	22.45	11.6	22.52	22.30	18.4	12,228	0.15%
2021/09/16	14.5	22.82	2	22.88	22.70	12.5	12,298	0.10%
2021/09/15	5.3	22.73	9	22.74	23.10	-3.7	12,431	-0.03%
2021/09/14	39.3	23.05	4.1	23.11	22.90	35.2	13,594	0.26%
2021/09/13	5.1	23.69	5	23.78	23.80	0.1	15,384	0.00%
2021/09/10	12.6	23.46	35.2	23.66	23.40	-22.5	16,250	-0.14%
2021/09/09	10.1	22.89	6	23.02	23.35	4.1	16,500	0.02%
2021/09/08	6.5	22.87	2	22.90	22.75	4.5	17,100	0.03%
2021/09/07	25.1	23.32	49.6	23.23	23.50	-24.5	17,483	-0.14%
2021/09/06	20.4	22.99	14.5	23.18	22.85	5.9	18,300	0.03%
2021/09/03	31.6	23.48	11	23.69	23.25	20.6	20,199	0.10%
2021/09/02	14.4	23.78	6.2	23.84	23.75	8.3	21,095	0.04%
2021/09/01	15	24.28	2.2	24.38	24.10	12.8	22,181	0.06%
2021/08/31	26.2	24.50	22.4	24.40	24.55	3.8	25,060	0.02%
2021/08/30	6.1	25.13	5	25.28	24.95	1.1	28,282	0.00%
2021/08/27	20	25.64	14	25.86	25.50	6	31,595	0.02%
2021/08/26	9	25.70	30.4	25.74	25.55	-21.4	34,098	-0.06%
2021/08/25	33.1	25.43	33	25.47	25.55	0.1	35,550	0.00%
2021/08/24	22.9	24.99	22.2	25.21	25.20	0.7	35,767	0.00%
2021/08/23	27.2	24.69	50.2	24.88	24.95	-23	36,556	-0.06%
2021/08/20	64.2	24.06	75.3	24.12	24.30	-11.1	37,232	-0.03%
2021/08/19	34.6	24.15	28	24.23	23.50	6.6	37,520	0.02%
2021/08/18	32.5	23.45	32.3	23.34	24.30	0.2	37,664	0.00%
2021/08/17	19.5	24.04	27	24.27	23.60	-7.5	37,979	-0.02%
2021/08/16	36	24.52	11	24.72	24.40	25	38,674	0.06%
2021/08/13	62	25.45	80.2	25.54	25.55	-18.2	38,925	-0.05%
2021/08/12	83.3	25.20	95.2	25.20	25.35	-11.9	39,091	-0.03%
2021/08/11	51.3	24.36	104	24.61	24.00	-52.7	39,596	-0.13%	大賣/
2021/08/10	14.6	25.28	13	25.18	25.00	1.6	40,216	0.00%
2021/08/09	11.2	25.73	15	25.84	25.55	-3.9	41,094	-0.01%
2021/08/06	7.7	25.70	44.1	25.77	25.45	-36.4	41,601	-0.09%
2021/08/05	12.4	25.55	19	25.52	25.45	-6.6	42,193	-0.02%
2021/08/04	67.2	26.08	67	26.01	25.75	0.2	42,933	0.00%
2021/08/03	59.1	25.61	61	25.75	25.80	-1.9	44,937	0.00%
2021/08/02	31.3	25.45	39.9	25.42	25.90	-8.5	45,414	-0.02%
2021/07/30	41.4	25.69	22.5	25.74	25.50	18.9	45,658	0.04%
2021/07/29	43.5	25.62	90.6	25.91	26.20	-47.1	45,740	-0.10%
2021/07/28	60	25.17	65.9	25.17	25.10	-6	45,804	-0.01%
2021/07/27	44.6	26.29	53	26.25	26.05	-8.4	45,848	-0.02%
2021/07/26	92.2	26.76	39.4	26.65	26.85	52.8	46,016	0.11%
2021/07/23	89.3	27.06	131.6	27.13	27.50	-42.2	46,124	-0.09%	大賣/
2021/07/22	128.3	26.40	119.2	26.18	25.70	9.1	46,031	0.02%	大買/大賣/
2021/07/21	85.6	26.50	52.1	26.43	26.15	33.6	46,089	0.07%
2021/07/20	70.4	27.22	101.4	27.26	27.10	-31	46,119	-0.07%	大賣/
2021/07/19	117.5	28.30	90.8	28.37	28.10	26.7	46,343	0.06%	大買/
2021/07/16	133.5	28.35	121.3	28.31	28.20	12.2	46,658	0.03%	大買/大賣/
2021/07/15	128.3	28.25	197	28.25	29.10	-68.7	47,303	-0.15%	大買/大賣/
2021/07/14	94.5	27.29	66.4	27.26	27.35	28.1	47,952	0.06%
2021/07/13	161	27.30	254.2	27.18	26.75	-93.1	48,337	-0.19%	大買/大賣/
2021/07/12	197.5	28.50	188.3	28.43	28.05	9.2	48,495	0.02%	大買/大賣/
2021/07/09	386.5	29.63	297.4	29.37	28.95	89.1	48,911	0.18%	大買/大賣/
2021/07/08	404.6	31.44	391.7	30.87	30.50	12.8	49,478	0.03%	大買/大賣/
2021/07/07	148.1	31.80	274.3	31.80	32.65	-126.2	48,522	-0.26%	大買/大賣/鉅額交易
2021/07/06	96.5	29.64	116.5	29.72	30.10	-19.9	47,982	-0.04%	大賣/
2021/07/05	23.1	28.79	69	28.93	28.90	-45.9	48,509	-0.09%
2021/07/02	58.2	29.09	100.5	29.20	28.60	-42.3	49,006	-0.09%
2021/07/01	75.4	28.98	176.1	29.09	28.85	-100.7	49,105	-0.21%	大賣/
2021/06/30	40.3	28.78	167.9	28.80	28.80	-127.6	49,447	-0.26%	大賣/鉅額交易
2021/06/29	84.1	27.83	38.9	27.96	27.55	45.1	49,543	0.09%
2021/06/28	50.5	27.71	79.2	27.67	28.10	-28.7	49,594	-0.06%
2021/06/25	44.3	28.24	75	28.10	28.05	-30.7	49,601	-0.06%
2021/06/24	53.6	28.60	54.5	28.46	28.40	-0.9	49,962	0.00%
2021/06/23	654.2	29.04	737.9	29.27	28.70	-83.7	50,112	-0.17%	大買/大賣/
2021/06/22	1,140.3	29.33	1,088.1	29.07	28.30	52.3	49,960	0.10%	大買/大賣/
2021/06/21	432.7	27.81	517	27.75	28.00	-84.4	48,539	-0.17%	大買/大賣/
2021/06/18	113.4	27.11	241.7	27.04	27.20	-128.3	47,912	-0.27%	大買/大賣/鉅額交易
2021/06/17	393.5	27.76	278.5	27.65	27.50	115	47,825	0.24%	大買/大賣/鉅額交易
2021/06/16	145.8	27.54	184.3	27.24	27.05	-38.5	47,292	-0.08%	大買/大賣/
2021/06/15	358.6	27.81	529.5	27.79	28.20	-170.9	46,930	-0.36%	大買/大賣/鉅額交易
2021/06/11	1,600.9	28.31	1,212.2	28.18	27.45	388.6	46,098	0.84%	大買/大賣/鉅額交易
2021/06/09	657.2	28.97	587.9	28.57	27.75	69.3	43,298	0.16%	大買/大賣/
2021/06/08	1,761.9	29.77	1,421.6	29.67	29.55	340.3	42,219	0.81%	大買/大賣/鉅額交易
2021/06/07	851.8	29.07	1,280.4	29.59	29.95	-428.6	39,409	-1.09%	大買/大賣/鉅額交易
2021/06/04	1,943.6	29.81	1,532.1	29.34	27.25	411.5	36,251	1.14%	大買/大賣/鉅額交易
2021/06/03	715.1	27.98	1,126	28.22	28.95	-410.9	33,155	-1.24%	大買/大賣/鉅額交易
2021/06/02	603.4	25.64	581.8	25.56	26.35	21.6	30,746	0.07%	大買/大賣/
2021/06/01	158.7	24.12	150	24.20	24.50	8.7	29,534	0.03%	大買/大賣/
2021/05/31	370.4	24.74	492.8	24.89	24.35	-122.4	29,334	-0.42%	大買/大賣/鉅額交易
2021/05/28	586.1	23.97	422.1	23.79	23.85	164	28,523	0.57%	大買/大賣/鉅額交易
2021/05/27	364.2	23.06	303.7	23.09	22.85	60.5	28,031	0.22%	大買/大賣/
2021/05/26	117.3	22.58	135.1	22.71	22.80	-17.8	28,242	-0.06%	大買/大賣/
2021/05/25	357.6	23.10	280.2	22.93	22.55	77.4	28,213	0.27%	大買/大賣/
2021/05/24	304.7	23.12	283.1	23.13	22.90	21.6	27,831	0.08%	大買/大賣/
2021/05/21	91.7	21.96	131.4	22.00	22.10	-39.7	27,194	-0.15%	大賣/
2021/05/20	141.5	21.68	102	21.92	21.10	39.5	26,903	0.15%	大買/大賣/
2021/05/19	534.5	22.67	446.4	22.46	22.25	88.2	26,662	0.33%	大買/大賣/
2021/05/18	234.8	21.54	149.2	21.78	22.15	85.6	25,982	0.33%	大買/大賣/
2021/05/17	236.9	19.42	168.2	19.70	20.15	68.6	25,288	0.27%	大買/大賣/
2021/05/14	156.7	20.76	160	20.68	19.95	-3.3	24,396	-0.01%	大買/大賣/
2021/05/13	252.9	22.22	283.7	22.13	21.90	-30.8	23,846	-0.13%	大買/大賣/
2021/05/12	420.8	25.27	263.8	25.33	24.30	157	23,208	0.68%	大買/大賣/鉅額交易
2021/05/11	584	26.94	659.7	27.44	27.00	-75.7	22,440	-0.34%	大買/大賣/
2021/05/10	58	25.08	122.6	25.39	25.45	-64.6	20,389	-0.32%	大賣/
2021/05/07	163.7	22.71	83	22.73	23.15	80.7	19,908	0.41%	大買/
2021/05/06	80.4	23.64	51.4	23.79	23.10	29	19,598	0.15%
2021/05/05	72.2	22.75	54.3	22.00	22.90	17.9	19,508	0.09%
2021/05/04	116.4	22.22	55.3	22.36	21.65	61.1	19,319	0.32%	大買/
2021/05/03	79.2	24.54	236.3	24.55	24.05	-157.1	19,117	-0.82%	大賣/鉅額交易
2021/04/29	72.6	26.07	66.2	26.00	26.00	6.4	19,233	0.03%
2021/04/28	76.6	27.83	61.3	27.80	27.45	15.3	19,117	0.08%
2021/04/27	55.3	26.58	72.1	26.63	27.00	-16.8	18,895	-0.09%
2021/04/26	44.1	25.42	91.4	25.46	26.15	-47.3	18,684	-0.25%
2021/04/23	96.8	24.94	75.2	24.88	25.20	21.6	18,532	0.12%
2021/04/22	218.1	27.37	68.6	27.16	26.70	149.5	18,257	0.82%	大買/鉅額交易
2021/04/21	324.2	25.39	346.3	25.72	26.30	-22.1	17,811	-0.12%	大買/大賣/
2021/04/20	765	23.62	505.7	23.56	23.95	259.3	16,939	1.53%	大買/大賣/鉅額交易
2021/04/19	260	22.52	211.7	22.75	23.15	48.4	15,873	0.30%	大買/大賣/
2021/04/16	149.6	20.49	251	20.57	21.05	-101.4	15,211	-0.67%	大買/大賣/鉅額交易
2021/04/15	429	20.31	363.1	20.30	20.10	65.9	14,665	0.45%	大買/大賣/
2021/04/14	730.7	18.88	455.8	18.84	19.35	275	13,891	1.98%	大買/大賣/鉅額交易
2021/04/13	44	19.65	6.1	19.65	19.65	37.9	12,534	0.30%
2021/04/12	49	17.32	101	17.58	17.90	-52	12,380	-0.42%	大賣/
2021/04/09	376.2	16.56	433.2	16.46	16.30	-57	12,254	-0.47%	大買/大賣/
2021/04/08	76.5	15.49	88.5	15.38	15.95	-12	11,499	-0.10%
2021/04/07	201	14.51	108.5	14.45	14.50	92.5	11,223	0.82%	大買/大賣/
2021/04/06	204.5	14.34	103.7	14.24	14.60	100.8	11,878	0.85%	大買/大賣/
2021/04/01	165.8	13.64	227	13.51	13.80	-61.2	11,948	-0.51%	大買/大賣/
2021/03/31	126.1	13.32	12	13.37	13.20	114.1	11,723	0.97%	大買/鉅額交易
2021/03/30	35.9	13.46	18	13.41	13.35	17.9	11,713	0.15%
2021/03/29	88.5	13.60	65	13.72	13.60	23.5	11,677	0.20%
2021/03/26	34	13.28	30	13.27	13.15	4	11,631	0.03%
2021/03/25	170.1	13.59	128.1	13.61	13.30	41.9	11,782	0.36%	大買/大賣/
2021/03/24	21.2	12.94	64.8	12.92	13.10	-43.7	10,857	-0.40%
2021/03/23	30	12.57	29	12.58	12.50	1	10,661	0.01%
2021/03/22	60	12.23	63.2	12.24	12.30	-3.2	11,375	-0.03%
2021/03/19	44	12.07	78	12.10	11.95	-34	11,415	-0.30%
2021/03/18	1	11.85	18	12.00	12.05	-17	11,322	-0.15%
2021/03/17	11	11.84	6.1	11.82	11.80	4.9	11,280	0.04%
2021/03/16	62	11.90	6.3	11.94	11.95	55.7	11,274	0.49%
2021/03/15	29.2	12.07	1	12.05	12.05	28.2	11,214	0.25%
2021/03/12	10	12.05	50	12.17	12.10	-40	11,181	-0.36%
2021/03/11	37.1	12.10	11	12.13	12.00	26.1	11,128	0.23%
2021/03/10	21	12.25	36	12.21	12.20	-15	11,036	-0.14%
2021/03/09	29	12.19	83.2	12.30	12.45	-54.2	10,952	-0.49%
2021/03/08	8	12.06	96.2	12.20	12.10	-88.2	10,738	-0.82%
2021/03/05	93.1	12.12	22	12.19	11.85	71.1	10,613	0.67%
2021/03/04	14	11.94	28.1	11.87	12.05	-14.1	10,400	-0.14%
2021/03/03	38.3	11.73	112	11.78	11.80	-73.7	10,336	-0.71%	大賣/
2021/03/02	84	12.00	80	12.12	11.60	4	10,301	0.04%
2021/02/26	90.1	12.05	114.5	12.10	11.95	-24.3	10,050	-0.24%	大賣/
2021/02/25	48	11.26	57	11.33	11.55	-9	9,474	-0.10%
2021/02/24	25	11.00	12	11.02	10.95	13	9,289	0.14%
2021/02/23	43	11.10	60	11.08	11.25	-17	9,214	-0.18%
2021/02/22	30	10.93	2	11.03	10.95	28	9,102	0.31%
2021/02/19	5	10.75	2	10.83	10.85	3	9,084	0.03%
2021/02/18	1.5	10.87	14	10.93	10.95	-12.5	9,105	-0.14%
2021/02/17	0.1	10.45	5	10.58	10.65	-5	9,161	-0.05%
2021/02/05	1	10.25	2	10.25	10.25	-1	9,332	-0.01%
2021/02/04	16	10.25	4	10.29	10.25	12	9,345	0.13%
2021/02/03	12	10.22	25	10.23	10.20	-13	9,545	-0.14%
2021/02/02	1	10.05	2	10.13	10.10	-1	9,561	-0.01%
2021/02/01	1	9.97	35	9.91	9.98	-34	9,576	-0.36%
2021/01/29	20.1	10.00	2	10.01	9.93	18.1	9,694	0.19%
2021/01/28	26	10.03	20.4	9.98	10.00	5.6	9,662	0.06%
2021/01/27	25.2	10.11	41	10.19	10.15	-15.8	9,634	-0.16%
2021/01/26	3.1	10.05	3	10.03	10.05	0.1	9,537	0.00%
2021/01/25	5	10.14	37	10.23	10.15	-32	9,516	-0.34%
2021/01/22	159.1	10.73	61	10.42	10.35	98.1	9,490	1.03%	大買/
2021/01/21	2	10.43	8	10.56	10.70	-6	9,124	-0.07%
2021/01/20	1.4	9.87	14	9.92	9.76	-12.6	9,033	-0.14%
2021/01/19	0.2	10.14	47	10.16	10.15	-46.8	9,244	-0.51%
2021/01/18	35.1	10.20	54.4	10.10	10.25	-19.3	9,373	-0.21%
2021/01/15	14.1	10.11	19.2	10.20	10.10	-5.2	9,284	-0.06%
2021/01/14	23.1	10.46	23	10.51	10.50	0.1	9,167	0.00%
2021/01/13	9.1	10.75	25	10.75	10.65	-15.9	9,112	-0.17%
2021/01/12	68	10.57	28	10.76	10.55	40	9,070	0.44%
2021/01/11	14	11.11	12	11.10	11.10	2	8,928	0.02%
2021/01/08	22	11.15	8	11.20	11.25	14	8,869	0.16%
2021/01/07	17.6	11.08	60	11.09	11.10	-42.4	8,706	-0.49%
2021/01/06	23.2	11.33	118	11.27	11.20	-94.8	8,612	-1.10%	大賣/
2021/01/05	27.1	11.56	18	11.56	11.55	9.1	8,462	0.11%
2021/01/04	72.3	11.95	60	11.95	11.90	12.3	8,316	0.15%
2020/12/31	102	12.23	67	12.20	12.20	35	8,144	0.43%	大買/
2020/12/30	86.1	12.75	61	12.73	12.55	25.1	7,957	0.32%
2020/12/29	450.8	12.91	235.7	12.84	12.65	215.1	7,627	2.82%	大買/大賣/鉅額交易
2020/12/28	80	11.96	96.9	11.89	12.25	-16.9	6,730	-0.25%
2020/12/25	18.1	11.37	11	11.36	11.15	7.1	6,076	0.12%
2020/12/24	14.1	11.22	16	11.24	11.25	-1.9	5,954	-0.03%
2020/12/23	27.2	10.92	20.1	11.06	11.10	7	5,812	0.12%
2020/12/22	211.5	11.52	119.6	11.35	10.95	91.9	5,711	1.61%	大買/大賣/
2020/12/21	61.7	11.40	67.4	11.32	11.60	-5.7	5,345	-0.11%
2020/12/18	23	10.63	4.5	10.59	10.70	18.5	4,912	0.38%
2020/12/17	58.4	10.81	87	10.81	10.80	-28.6	4,802	-0.60%
2020/12/16	157.8	11.03	67.8	11.06	11.20	90	4,583	1.96%	大買/
2020/12/15	16	10.27	21.1	10.23	10.35	-5.1	3,731	-0.14%
2020/12/14	9	9.92	17	9.98	10.00	-8	3,510	-0.23%
2020/12/11	15	9.88	1.1	10.04	9.89	13.9	3,526	0.40%
2020/12/10	9	10.01	3	10.02	10.00	6	3,542	0.17%
2020/12/09	7.6	9.98	10.1	9.99	9.98	-2.5	3,575	-0.07%
2020/12/08	18.2	9.99	8	9.98	9.96	10.2	3,680	0.28%
2020/12/07	2	9.96	11	9.96	9.96	-9	3,776	-0.24%
2020/12/04	3.1	9.99	11	10.00	10.00	-7.9	3,808	-0.21%
2020/12/03	24	10.02	0	0.00	9.97	24	3,884	0.62%
2020/12/02	0	0.00	6	10.10	10.10	-6	4,117	-0.15%
2020/12/01	9	10.30	62	10.25	10.20	-53	4,118	-1.29%
2020/11/30	11.1	10.30	23.1	10.28	10.35	-11.9	4,172	-0.29%
2020/11/27	4.1	10.10	3	10.12	10.10	1.1	4,147	0.03%
2020/11/26	2	10.00	14	10.01	9.99	-12	4,317	-0.28%
2020/11/25	12	9.98	50	9.99	9.94	-38	4,544	-0.84%
2020/11/24	10	9.93	2	9.90	9.89	8	4,784	0.17%
2020/11/23	4	9.95	30	9.99	9.91	-26	4,752	-0.55%
2020/11/20	9.1	9.92	24	9.93	9.93	-15	4,837	-0.31%
2020/11/19	43	9.93	5	9.99	9.92	38	4,822	0.79%
2020/11/18	23	9.90	26	9.89	9.88	-3	4,794	-0.06%
2020/11/17	41	9.90	26	9.95	9.89	15	4,758	0.32%
2020/11/16	29.1	9.95	27	9.93	9.91	2.1	4,699	0.04%
2020/11/13	40	10.00	32	9.86	9.77	8	4,554	0.18%
2020/11/12	2	9.79	3	9.75	9.75	-1	4,306	-0.02%
2020/11/11	89	9.89	25	9.72	9.86	64	4,290	1.49%
2020/11/10	15	9.58	15	9.73	9.54	0	4,073	0.00%
2020/11/09	0	0.00	7	9.66	9.60	-7	4,038	-0.17%
2020/11/06	11	9.54	35	9.55	9.51	-24	3,998	-0.60%
2020/11/05	11	9.26	0	0.00	9.22	11	3,861	0.28%
2020/11/04	1	9.20	38	9.22	9.22	-37	3,854	-0.96%
2020/11/03	13	9.29	0	0.00	9.27	13	3,846	0.34%
2020/11/02	5	9.14	5	9.19	9.19	0	3,841	0.00%
2020/10/30	22	9.23	0	0.00	9.20	22	3,836	0.57%
2020/10/28	40	9.64	3	9.54	9.49	37	3,777	0.98%
2020/10/27	51	9.71	117	9.69	9.65	-66	3,711	-1.78%	大賣/
2020/10/26	15	9.47	35	9.37	9.45	-20	3,424	-0.58%
2020/10/23	0.5	8.88	2	8.90	8.88	-1.5	3,245	-0.05%
2020/10/22	0.5	8.85	2	8.95	8.86	-1.5	3,254	-0.05%
2020/10/21	0	0.00	2	8.88	8.90	-2	3,269	-0.06%
2020/10/14	5	8.89	0	0.00	8.87	5	3,290	0.15%
2020/10/07	1	9.07	3	9.04	9.08	-2	3,385	-0.06%
2020/10/06	0	0.00	7	9.08	9.09	-7	3,412	-0.21%
2020/10/05	0	0.00	4	8.90	8.95	-4	3,549	-0.11%
2020/09/30	0	0.00	1	8.84	8.82	-1	3,564	-0.03%
2020/09/28	0	0.00	7	8.89	8.88	-7	3,605	-0.19%
2020/09/25	1	8.81	0	0.00	8.75	1	3,629	0.03%
2020/09/24	47	8.80	1	8.71	8.70	46	3,635	1.27%
2020/09/23	33	9.11	8	9.06	9.09	25	3,588	0.70%
2020/09/22	7	9.13	0	0.00	9.18	7	3,612	0.19%
2020/09/21	9	9.31	3	9.30	9.30	6	3,603	0.17%
2020/09/18	6	9.41	11	9.53	9.31	-5	3,610	-0.14%
2020/09/17	0	0.00	1	9.30	9.27	-1	3,491	-0.03%
2020/09/16	16	9.26	9	9.25	9.25	7	3,497	0.20%
2020/09/15	5	9.19	9	9.22	9.22	-4	3,487	-0.11%
2020/09/14	9	9.24	5	9.30	9.25	4	3,511	0.11%
2020/09/11	12	9.45	10	9.51	9.20	2	3,499	0.06%
2020/09/10	20	9.72	2	9.77	9.68	18	3,486	0.52%
2020/09/09	10	9.95	3	9.89	9.91	7	3,768	0.19%
2020/09/08	0	0.00	1	9.99	9.90	-1	3,829	-0.03%
2020/09/07	6	10.37	23	10.20	10.15	-17	3,764	-0.45%
2020/09/04	4	9.76	7	9.80	9.74	-3	3,508	-0.09%
2020/09/03	102	10.00	125.5	9.98	9.92	-23.5	3,465	-0.68%	大買/大賣/
2020/09/02	2	9.73	70	9.81	9.80	-68	3,356	-2.03%
2020/09/01	13	10.09	225	9.97	9.88	-212	3,267	-6.49%	大賣/鉅額交易
2020/08/31	146	9.91	144	9.77	9.98	2	3,035	0.07%	大買/大賣/
2020/08/28	260	9.32	50	9.37	9.69	210	2,757	7.61%	大買/鉅額交易
2020/08/27	10	9.03	29	8.95	8.96	-19	2,479	-0.77%
2020/08/26	59	9.16	24	8.98	9.14	35	2,504	1.40%
2020/08/25	0	0.00	5	8.87	8.88	-5	2,389	-0.21%
2020/08/24	5	8.80	0	0.00	8.77	5	2,403	0.21%
2020/08/21	1	8.71	0	0.00	8.77	1	2,424	0.04%
2020/08/20	0	0.00	2	8.71	8.62	-2	2,429	-0.08%
2020/08/18	0	0.00	6	8.90	8.93	-6	2,400	-0.25%
2020/08/17	0	0.00	3	8.87	8.97	-3	2,432	-0.12%
2020/08/14	5	8.67	0	0.00	8.77	5	2,411	0.21%
2020/08/13	0	0.00	2	8.55	8.64	-2	2,406	-0.08%
2020/08/12	0	0.00	3	8.45	8.47	-3	2,416	-0.12%
2020/08/11	0	0.00	2.8	8.49	8.51	-2.8	2,453	-0.12%
2020/08/10	0	0.00	2	8.42	8.46	-2	2,471	-0.08%
2020/08/05	1	8.43	0	0.00	8.41	1	2,477	0.04%
2020/08/04	10	8.30	0	0.00	8.31	10	2,474	0.40%
2020/07/30	0	0.00	1	8.34	8.32	-1	2,496	-0.04%
2020/07/29	0	0.00	2	8.34	8.35	-2	2,496	-0.08%
2020/07/27	10	8.53	10	8.55	8.45	0	2,522	0.00%
2020/07/24	0	0.00	1	8.69	8.68	-1	2,520	-0.04%
2020/07/23	1	8.82	6	8.87	8.81	-5	2,510	-0.20%
2020/07/22	0	0.00	2	8.95	8.82	-2	2,524	-0.08%
2020/07/21	0	0.00	7	8.86	8.82	-7	2,509	-0.28%
2020/07/20	0	0.00	2	8.87	8.81	-2	2,506	-0.08%
2020/07/16	1	9.07	2	9.16	9.07	-1	2,493	-0.04%
2020/07/15	2	9.08	18	9.10	9.05	-16	2,489	-0.64%
2020/07/14	0	0.00	1	9.00	8.99	-1	2,449	-0.04%
2020/07/13	5	8.98	9	8.98	8.99	-4	2,432	-0.16%
2020/07/10	9	9.09	3	9.01	9.01	6	2,427	0.25%
2020/07/09	1	8.92	7	8.97	9.02	-6	2,299	-0.26%
2020/07/08	2	8.90	0	0.00	8.95	2	2,282	0.09%
2020/07/07	1	9.01	25	8.96	8.95	-24	2,272	-1.06%
2020/07/06	2	8.97	7	8.94	9.00	-5	2,268	-0.22%
2020/07/03	2	8.99	1	9.03	8.95	1	2,254	0.04%
2020/07/01	51	9.11	29	9.02	9.04	22	2,231	0.99%
2020/06/30	0	0.00	3	8.89	8.97	-3	2,179	-0.14%
2020/06/29	6	8.78	13	8.82	8.90	-7	2,173	-0.32%
2020/06/24	2	8.90	0	0.00	8.93	2	2,151	0.09%
2020/06/22	23	9.03	27	8.99	9.00	-4	2,149	-0.19%
2020/06/19	4	8.97	9	8.89	9.01	-5	2,153	-0.23%
2020/06/18	28	9.09	19	9.05	9.07	9	2,100	0.43%
2020/06/17	22	9.15	64	9.13	9.09	-42	2,084	-2.01%
2020/06/16	183.5	9.37	65	9.34	9.30	118.5	2,008	5.90%	大買/鉅額交易
2020/06/15	19	8.82	40	8.81	8.82	-21	1,639	-1.28%
2020/06/12	13	7.88	0	0.00	8.02	13	1,543	0.84%
2020/06/11	2	8.07	0	0.00	8.08	2	1,522	0.13%
2020/06/10	10	8.27	0	0.00	8.30	10	1,522	0.66%
2020/06/08	11	8.39	1	8.40	8.39	10	1,642	0.61%
2020/06/04	0	0.00	6	8.37	8.35	-6	1,657	-0.36%
2020/06/03	6	8.48	0	0.00	8.42	6	1,682	0.36%
2020/06/01	0	0.00	5	8.18	8.20	-5	1,627	-0.31%
2020/05/29	30	8.06	0	0.00	8.09	30	1,623	1.85%
2020/05/28	5	7.93	6	8.00	8.00	-1	1,645	-0.06%
2020/05/27	0	0.00	10	7.91	7.92	-10	1,668	-0.60%
2020/05/26	0	0.00	5	7.91	7.85	-5	1,860	-0.27%
2020/05/25	5	7.77	0	0.00	7.81	5	2,130	0.23%
2020/05/22	10	7.81	10	7.94	7.79	0	2,163	0.00%
2020/05/21	1	7.85	10	7.88	7.85	-9	2,157	-0.42%
2020/05/19	20	7.76	0	0.00	7.75	20	2,166	0.92%
2020/05/18	0	0.00	5	7.71	7.71	-5	2,155	-0.23%
2020/05/14	10	7.30	0	0.00	7.24	10	2,102	0.48%
2020/05/12	1	7.43	0	0.00	7.47	1	2,111	0.05%
2020/05/11	0	0.00	10	7.49	7.48	-10	2,113	-0.47%
2020/05/08	0	0.00	6	7.49	7.44	-6	2,116	-0.28%
2020/05/07	0	0.00	5	7.40	7.44	-5	2,183	-0.23%
2020/05/06	0	0.00	10	7.39	7.33	-10	2,289	-0.44%
2020/05/05	25	7.33	9	7.37	7.34	16	2,286	0.70%
2020/05/04	5	7.41	0	0.00	7.33	5	2,284	0.22%
2020/04/27	0	0.00	10	7.19	7.24	-10	2,253	-0.44%
2020/04/24	1	7.10	0	0.00	7.10	1	2,243	0.04%
2020/04/23	10	7.08	0	0.00	7.09	10	2,251	0.44%
2020/04/17	2	7.29	1	7.28	7.22	1	2,223	0.04%
2020/04/14	20	7.15	0	0.00	7.20	20	2,175	0.92%
2020/04/13	1	7.15	2	7.15	7.09	-1	2,159	-0.05%
2020/04/10	0	0.00	9	7.12	7.20	-9	2,159	-0.42%
2020/04/09	0	0.00	25	7.12	7.11	-25	2,157	-1.16%
2020/04/08	0	0.00	10	6.99	7.08	-10	2,163	-0.46%
2020/04/07	33	6.92	30	6.99	6.95	3	2,148	0.14%
2020/03/30	3	6.73	0	0.00	6.75	3	2,169	0.14%
2020/03/27	40	6.90	10	7.02	6.83	30	2,162	1.39%
2020/03/26	10	6.89	0	0.00	6.91	10	2,149	0.47%
2020/03/25	20	7.00	10	7.07	6.92	10	2,153	0.46%
2020/03/24	10	6.96	10	7.03	6.95	0	2,127	0.00%
2020/03/23	27	6.86	11	6.95	7.03	16	2,121	0.75%
2020/03/19	0	0.00	123	6.31	6.05	-123	2,062	-5.96%	大賣/鉅額交易
2020/03/18	1	6.74	1	6.76	6.65	0	2,032	0.00%
2020/03/17	1	6.74	0	0.00	6.76	1	2,009	0.05%
2020/03/16	4	7.05	0	0.00	7.01	4	1,991	0.20%
2020/03/13	0	0.00	1	7.02	7.14	-1	1,964	-0.05%
2020/03/12	13	7.80	0	0.00	7.70	13	1,898	0.68%
2020/03/11	5	8.50	0	0.00	8.47	5	1,814	0.28%
2020/03/09	20	8.81	2	8.73	8.62	18	1,777	1.01%
2020/03/06	12	9.00	0	0.00	9.00	12	1,731	0.69%
2020/03/05	0	0.00	10	9.10	9.07	-10	1,720	-0.58%
2020/03/04	10	9.03	2.8	9.01	9.01	7.2	1,709	0.42%
2020/03/03	10	9.10	23	9.19	9.10	-13	1,687	-0.77%
2020/03/02	20	9.05	0	0.00	9.01	20	1,643	1.22%
2020/02/27	42	9.42	84	9.61	9.21	-42	1,595	-2.63%
2020/02/26	25	9.49	13	9.04	9.43	12	1,403	0.85%
2020/02/25	4	9.00	10	9.02	9.00	-6	1,121	-0.54%
2020/02/24	15	8.90	10	9.01	8.91	5	1,085	0.46%
2020/02/21	7	8.91	0	0.00	8.88	7	1,053	0.66%
2020/02/20	0	0.00	5	9.01	8.94	-5	1,064	-0.47%
2020/02/19	5	8.90	5	8.96	8.97	0	1,053	0.00%
2020/02/12	7	8.90	0	0.00	8.89	7	1,068	0.66%
2020/02/11	10	8.95	3	8.92	8.91	7	1,060	0.66%
2020/02/10	4	9.07	13	9.01	9.00	-9	1,051	-0.86%
2020/02/07	1	9.02	10	8.79	9.06	-9	988	-0.91%
2020/02/06	0	0.00	6	8.50	8.60	-6	880	-0.68%
2020/02/05	7	8.41	0	0.00	8.40	7	887	0.79%
2020/02/03	5	8.56	0	0.00	8.40	5	890	0.56%
2020/01/31	3	8.63	0	0.00	8.64	3	883	0.34%
2020/01/30	5	8.76	0	0.00	8.66	5	882	0.57%
2020/01/20	5	8.91	0	0.00	8.93	5	862	0.58%
2020/01/16	5	8.91	0	0.00	8.94	5	857	0.58%
2020/01/15	0	0.00	8	8.95	8.93	-8	862	-0.93%
2020/01/10	3	8.88	0	0.00	8.89	3	872	0.34%
2020/01/09	0	0.00	20	8.90	8.90	-20	876	-2.28%
2020/01/06	5	9.01	0	0.00	8.96	5	895	0.56%
2020/01/03	0	0.00	5	9.09	9.05	-5	897	-0.56%
2020/01/02	1	9.04	20	9.08	9.05	-19	886	-2.14%
2019/12/30	7	8.99	0	0.00	8.99	7	867	0.81%
2019/12/27	5	8.99	0	0.00	8.99	5	859	0.58%
2019/12/26	15	9.00	15	9.06	8.99	0	849	0.00%
2019/12/25	15	8.98	0	0.00	8.98	15	823	1.82%
2019/12/20	10	9.03	0	0.00	9.00	10	973	1.03%
2019/12/18	0	0.00	15	9.15	9.16	-15	975	-1.54%
2019/12/16	5	8.93	5	9.02	9.04	0	944	0.00%
2019/12/11	3	8.98	0	0.00	9.00	3	951	0.32%
2019/12/03	1	8.93	0	0.00	8.94	1	1,054	0.09%
2019/12/02	3	8.95	0	0.00	8.97	3	1,056	0.28%
2019/11/29	3	9.01	0	0.00	9.00	3	1,064	0.28%
2019/11/25	0	0.00	5	8.99	9.03	-5	1,077	-0.46%
2019/11/21	5	8.91	5	8.95	8.94	0	1,120	0.00%
2019/11/20	0	0.00	1	8.96	8.98	-1	1,119	-0.09%
2019/11/19	25	8.86	0	0.00	8.85	25	1,123	2.23%
2019/11/18	7	8.91	0	0.00	8.95	7	1,099	0.64%
2019/11/15	10	9.02	1	8.99	8.99	9	1,093	0.82%
2019/11/14	7	9.03	0	0.00	9.06	7	1,091	0.64%
2019/11/13	10	9.08	0	0.00	9.09	10	1,084	0.92%
2019/11/12	5	9.17	0	0.00	9.16	5	1,083	0.46%
2019/11/08	5	9.26	0	0.00	9.27	5	1,165	0.43%
2019/11/07	9	9.30	0	0.00	9.29	9	1,190	0.76%
2019/11/06	5	9.30	0	0.00	9.29	5	1,198	0.42%
2019/11/05	15	9.30	0	0.00	9.29	15	1,225	1.22%
2019/11/01	1	9.25	0	0.00	9.24	1	1,257	0.08%
2019/10/31	0	0.00	10	9.23	9.23	-10	1,314	-0.76%
2019/10/23	1	9.29	0	0.00	9.29	1	1,443	0.07%
2019/10/21	0	0.00	5	9.36	9.38	-5	1,594	-0.31%
2019/10/16	5	9.27	0	0.00	9.28	5	2,341	0.21%
2019/10/14	5	9.26	0	0.00	9.29	5	2,897	0.17%
2019/10/04	6	9.21	0	0.00	9.21	6	2,904	0.21%
2019/10/02	1	9.25	0	0.00	9.24	1	2,930	0.03%
2019/09/27	5	9.35	0	0.00	9.22	5	2,931	0.17%
2019/09/26	25	9.41	0	0.00	9.41	25	2,921	0.86%
2019/09/25	46	9.60	0	0.00	9.51	46	2,877	1.60%
2019/09/24	14	9.81	0	0.00	9.72	14	2,804	0.50%
2019/09/18	10	9.89	0	0.00	9.89	10	2,773	0.36%
2019/09/17	10	9.91	0	0.00	9.90	10	2,765	0.36%
2019/09/16	0	0.00	1	10.00	9.97	-1	2,758	-0.04%
2019/09/12	0	0.00	5	9.98	9.98	-5	2,757	-0.18%
2019/09/11	2	9.92	3	9.91	10.00	-1	2,759	-0.04%
2019/09/10	0	0.00	2	9.99	9.96	-2	2,722	-0.07%
2019/09/06	1	9.98	0	0.00	10.00	1	2,686	0.04%
2019/09/05	10	10.05	1	10.05	10.05	9	2,669	0.34%
2019/09/03	0	0.00	2	10.05	10.00	-2	2,638	-0.08%
2019/08/27	11	10.15	0	0.00	10.10	11	2,604	0.42%
2019/08/21	0	0.00	1	10.10	10.10	-1	2,538	-0.04%
2019/08/20	0	0.00	4	10.05	10.00	-4	2,537	-0.16%
2019/08/15	1	10.00	65	10.00	10.05	-64	2,502	-2.56%
2019/08/13	9	10.32	47	10.36	10.30	-38	2,458	-1.55%
2019/08/08	0	0.00	60	10.05	10.05	-60	2,356	-2.55%
2019/08/07	0	0.00	18	10.05	10.05	-18	2,345	-0.77%
2019/08/05	1	10.15	0	0.00	10.10	1	2,290	0.04%
2019/08/02	1	10.30	66	10.32	10.25	-65	2,267	-2.87%
2019/08/01	8	10.15	0	0.00	10.15	8	2,209	0.36%
2019/07/31	5	10.20	5	10.20	10.20	0	2,183	0.00%
2019/07/30	5	10.25	1	10.30	10.25	4	2,178	0.18%
2019/07/29	32	10.26	0	0.00	10.30	32	2,159	1.48%
2019/07/26	25	10.15	5	10.30	10.25	20	2,145	0.93%
2019/07/25	12	10.28	7	10.36	10.20	5	2,091	0.24%
2019/07/24	5	10.30	22	10.30	10.30	-17	2,061	-0.82%
2019/07/23	110	10.29	10	10.70	10.30	100	2,014	4.96%	大買/
2019/07/22	16	10.56	15	10.51	10.55	1	1,898	0.05%
2019/07/19	22	10.90	11	10.84	10.75	11	1,783	0.62%
2019/07/18	77	11.03	22	11.06	11.00	55	1,634	3.37%
2019/07/17	151	10.76	222	10.80	10.85	-71	1,122	-6.33%	大買/大賣/
2019/07/15	0	0.00	10	9.89	9.89	-10	553	-1.81%
2019/07/10	0	0.00	10	9.88	9.88	-10	534	-1.87%
2019/07/05	13	9.79	0	0.00	9.80	13	504	2.58%
2019/07/03	2	9.86	10	9.90	9.84	-8	497	-1.61%
2019/07/01	3	9.74	3	9.74	9.73	0	461	0.00%
2019/06/26	0	0.00	6	9.71	9.68	-6	483	-1.24%
2019/06/25	1	9.69	0	0.00	9.70	1	496	0.20%
2019/06/05	5	9.62	0	0.00	9.63	5	562	0.89%
2019/06/03	5	9.62	0	0.00	9.65	5	563	0.89%
2019/05/31	0	0.00	10	9.72	9.70	-10	571	-1.75%
2019/05/28	0	0.00	5	9.73	9.64	-5	572	-0.87%
2019/05/24	5	9.53	5	9.59	9.55	0	580	0.00%
2019/05/21	0	0.00	5	9.60	9.60	-5	603	-0.83%
2019/05/20	5	9.48	0	0.00	9.51	5	651	0.77%
2019/05/17	1	9.49	0	0.00	9.47	1	670	0.15%
2019/05/16	5	9.61	0	0.00	9.60	5	663	0.75%
2019/05/14	5	9.52	5	9.60	9.60	0	666	0.00%
2019/05/07	0	0.00	5	9.64	9.64	-5	656	-0.76%
2019/05/06	5	9.51	0.1	9.51	9.53	4.9	649	0.75%
2019/04/30	5	9.51	0	0.00	9.54	5	646	0.77%
2019/04/24	0	0.00	2	9.62	9.62	-2	643	-0.31%
2019/04/22	10	9.63	0	0.00	9.64	10	639	1.56%
2019/04/18	15	9.68	1	9.68	9.67	14	637	2.20%
2019/04/17	15	9.71	15	9.77	9.73	0	631	0.00%
2019/04/16	5	9.70	0	0.00	9.72	5	627	0.80%
2019/04/15	5	9.71	0	0.00	9.71	5	621	0.80%
2019/04/11	1	9.75	0	0.00	9.76	1	618	0.16%
2019/04/10	5	9.76	1	9.75	9.76	4	620	0.65%
2019/04/09	0	0.00	0.7	9.75	9.77	-0.7	624	-0.11%
2019/04/08	1	9.77	0	0.00	9.78	1	622	0.16%
2019/04/03	1	9.76	1	9.75	9.76	0	621	0.00%
2019/04/02	0	0.00	4	9.80	9.76	-4	626	-0.64%
2019/04/01	5	9.73	0	0.00	9.74	5	621	0.80%
2019/03/29	0	0.00	5	9.79	9.80	-5	615	-0.81%
2019/03/27	3	9.66	0	0.00	9.68	3	612	0.49%
2019/03/26	4	9.71	0	0.00	9.70	4	623	0.64%
2019/03/25	2	9.72	0	0.00	9.73	2	651	0.31%
2019/03/21	0	0.00	1	9.74	9.76	-1	663	-0.15%
2019/03/20	6	9.77	1.1	9.76	9.80	4.9	690	0.71%
2019/03/19	6	9.80	0	0.00	9.80	6	737	0.81%
2019/03/18	3	9.81	0	0.00	9.81	3	1,026	0.29%
2019/03/15	3	9.82	0	0.00	9.84	3	1,052	0.28%
2019/03/14	3	9.83	0	0.00	9.85	3	1,051	0.29%
2019/03/12	0	0.00	3	9.95	9.92	-3	1,048	-0.29%
2019/03/11	4	9.82	0	0.00	9.86	4	1,046	0.38%
2019/03/07	6	9.87	1	9.86	9.87	5	1,062	0.47%
2019/03/06	1	9.93	0	0.00	9.88	1	1,066	0.09%
2019/03/05	1	9.96	0	0.00	9.95	1	1,055	0.09%
2019/02/22	0	0.00	34	10.06	10.05	-34	1,036	-3.28%
2019/02/21	0	0.00	1	10.10	10.00	-1	1,031	-0.10%
2019/02/20	1	10.10	5	10.20	10.10	-4	1,025	-0.39%
2019/02/19	1	10.05	53	10.13	10.15	-52	1,009	-5.15%
2019/02/18	0	0.00	3	9.86	9.88	-3	966	-0.31%
2019/02/15	0	0.00	3	9.79	9.77	-3	948	-0.32%
2019/02/13	1	9.70	0	0.00	9.75	1	952	0.11%
2019/02/12	2	9.67	3	9.69	9.68	-1	950	-0.11%
2019/01/30	1	9.54	3	9.59	9.58	-2	937	-0.21%
2019/01/29	6	9.55	0	0.00	9.56	6	937	0.64%
2019/01/28	5	9.58	0	0.00	9.58	5	936	0.53%
2019/01/24	6	9.53	0	0.00	9.53	6	939	0.64%
2019/01/23	0	0.00	1	9.55	9.57	-1	939	-0.11%
2019/01/22	5	9.55	0	0.00	9.54	5	942	0.53%
2019/01/21	5	9.58	0	0.00	9.58	5	940	0.53%
2019/01/16	7	9.57	0	0.00	9.58	7	1,017	0.69%
2019/01/15	4	9.51	0	0.00	9.51	4	1,012	0.39%
2019/01/14	10	9.52	0	0.00	9.50	10	1,012	0.99%
2019/01/11	7	9.56	0	0.00	9.57	7	1,014	0.69%
2019/01/04	15	9.46	0	0.00	9.52	15	1,042	1.44%
2019/01/03	5	9.55	4	9.58	9.57	1	1,067	0.09%
2019/01/02	33	9.61	0	0.00	9.60	33	1,067	3.09%
2018/12/28	0	0.00	15	9.66	9.66	-15	1,065	-1.41%
2018/12/26	3	9.71	0	0.00	9.69	3	1,074	0.28%
2018/12/22	2	9.71	0	0.00	9.77	2	1,070	0.19%
2018/12/20	20	9.71	0	0.00	9.72	20	1,062	1.88%
2018/12/19	10	9.83	0	0.00	9.82	10	1,050	0.95%
2018/12/18	3	9.93	0	0.00	9.91	3	1,032	0.29%
2018/12/17	3	10.05	0	0.00	10.10	3	1,002	0.30%
2018/12/14	6	10.15	10	10.15	10.15	-4	987	-0.41%
2018/12/13	22	10.24	0	0.00	10.25	22	980	2.24%
2018/12/12	12	10.32	1	10.30	10.40	11	951	1.16%
2018/12/11	61	10.53	106	10.51	10.50	-45	890	-5.06%	大賣/
2018/12/10	2	9.69	37	9.61	9.70	-35	593	-5.90%
2018/12/06	3	9.32	0	0.00	9.38	3	568	0.53%
2018/12/05	3	9.41	0	0.00	9.44	3	563	0.53%
2018/12/04	3	9.49	5	9.50	9.50	-2	573	-0.35%
2018/12/03	5	9.52	0	0.00	9.53	5	584	0.86%
2018/11/30	0	0.00	1	9.46	9.55	-1	576	-0.17%
2018/11/29	0	0.00	3	9.29	9.33	-3	564	-0.53%
2018/11/27	3	9.19	3	9.23	9.21	0	559	0.00%
2018/11/22	3	9.15	3	9.18	9.15	0	565	0.00%
2018/11/19	0	0.00	10	9.21	9.21	-10	601	-1.66%
2018/11/16	0	0.00	7	9.18	9.15	-7	666	-1.05%
2018/11/13	14	9.11	0	0.00	9.12	14	688	2.03%
2018/11/08	0	0.00	5	9.19	9.15	-5	728	-0.69%
2018/11/02	4	9.04	4.1	9.11	9.08	-0.1	741	-0.02%
2018/11/01	10	9.05	0	0.00	9.06	10	738	1.35%
2018/10/31	15	9.07	0	0.00	9.08	15	738	2.03%
2018/10/30	5	9.00	0	0.00	9.06	5	740	0.68%
2018/10/29	2	9.05	0	0.00	9.04	2	740	0.27%
2018/10/26	2	9.30	1	9.21	9.11	1	745	0.13%
2018/10/25	5	9.17	0	0.00	9.20	5	733	0.68%
2018/10/19	5	8.90	0	0.00	8.96	5	783	0.64%
2018/10/16	5	9.04	0	0.00	9.04	5	784	0.64%
2018/10/15	5	9.00	6	9.02	9.04	-1	777	-0.13%
2018/10/12	6	8.89	0	0.00	9.06	6	773	0.78%
2018/10/11	6	9.01	0	0.00	8.98	6	781	0.77%
2018/10/08	5	9.90	0	0.00	9.90	5	758	0.66%
2018/10/05	5	10.00	0	0.00	9.95	5	762	0.66%
2018/10/04	15	10.02	0	0.00	10.05	15	754	1.99%
2018/10/03	5	10.10	0	0.00	10.10	5	749	0.67%
2018/10/02	10	10.13	0	0.00	10.10	10	754	1.33%
2018/10/01	3	10.10	0	0.00	10.15	3	759	0.40%
2018/09/27	0	0.00	5	10.15	10.15	-5	759	-0.66%
2018/09/25	10	10.05	1	10.10	10.10	9	767	1.17%
2018/09/12	0	0.00	5	9.99	10.00	-5	814	-0.61%
2018/09/10	5	9.91	0	0.00	9.88	5	835	0.60%
2018/09/05	5	10.15	5	10.25	10.15	0	837	0.00%
2018/09/03	5	10.15	0	0.00	10.15	5	852	0.59%
2018/08/27	1	10.35	0	0.00	10.35	1	876	0.11%
2018/07/30	0	0.00	33	10.42	10.55	-33	1,120	-2.95%
2018/07/23	0	0.00	1	10.10	10.05	-1	1,065	-0.09%
2018/07/20	0	0.00	10	10.15	10.10	-10	1,079	-0.93%
2018/07/19	3	10.15	0	0.00	10.10	3	1,101	0.27%
2018/07/18	10	10.60	0	0.00	10.60	10	1,104	0.91%
2018/07/13	0	0.00	2	10.55	10.60	-2	1,094	-0.18%
2018/07/10	0	0.00	2	10.60	10.55	-2	1,154	-0.17%
2018/07/06	0	0.00	3	10.50	10.45	-3	1,173	-0.26%
2018/07/04	5	10.40	0	0.00	10.45	5	1,295	0.39%
2018/07/02	0	0.00	1	10.60	10.65	-1	1,314	-0.08%
2018/06/28	0	0.00	5	10.70	10.60	-5	1,329	-0.38%
2018/06/27	0	0.00	5	10.70	10.65	-5	1,348	-0.37%
2018/06/26	10	10.43	0	0.00	10.60	10	1,365	0.73%
2018/06/25	15	10.52	0	0.00	10.50	15	1,360	1.10%
2018/06/20	1	10.55	0	0.00	10.60	1	1,392	0.07%
2018/06/19	1	10.60	0	0.00	10.55	1	1,396	0.07%
2018/06/15	10	10.70	0	0.00	10.70	10	1,400	0.71%
2018/06/14	7	10.70	0	0.00	10.65	7	1,403	0.50%
2018/06/12	10	10.83	0	0.00	10.75	10	1,409	0.71%
2018/06/08	1	10.95	0	0.00	10.90	1	1,426	0.07%
2018/06/07	0	0.00	5	10.95	11.00	-5	1,448	-0.35%
2018/06/06	10	10.88	1	11.00	10.90	9	1,471	0.61%
2018/06/05	0	0.00	3	11.10	10.90	-3	1,467	-0.20%
2018/06/01	31	10.96	3	11.10	10.95	28	1,491	1.88%
2018/05/30	0	0.00	1	10.65	10.65	-1	1,565	-0.06%
2018/05/28	3	10.65	1	10.70	10.75	2	1,655	0.12%
2018/05/24	3	10.80	0	0.00	10.80	3	1,961	0.15%
2018/05/16	0	0.00	10	10.95	10.95	-10	1,991	-0.50%
2018/05/14	0	0.00	1	11.35	11.10	-1	2,058	-0.05%
2018/05/10	10	11.05	3.9	11.04	11.10	6.1	2,034	0.30%
2018/05/09	3	10.95	0	0.00	10.95	3	2,039	0.15%
2018/05/08	0	0.00	1	11.00	11.00	-1	2,051	-0.05%
2018/04/24	2	10.95	0	0.00	10.95	2	2,471	0.08%
2018/04/23	1	11.10	0	0.00	11.00	1	2,491	0.04%
2018/04/19	0	0.00	2	11.00	11.10	-2	2,543	-0.08%
2018/04/17	2	11.15	0	0.00	11.10	2	2,661	0.08%
2018/04/12	1	11.45	0	0.00	11.45	1	2,922	0.03%
2018/04/11	1	11.55	0	0.00	11.55	1	2,948	0.03%
2018/04/10	0	0.00	1	11.50	11.50	-1	2,966	-0.03%
2018/03/30	1	11.45	0	0.00	11.40	1	3,441	0.03%
2018/03/27	0	0.00	1	11.40	11.40	-1	3,456	-0.03%
2018/03/20	0	0.00	3	11.55	11.50	-3	3,527	-0.09%
2018/03/19	0	0.00	1	11.50	11.50	-1	3,526	-0.03%
2018/03/13	0.1	11.70	1	11.70	11.70	-0.9	3,512	-0.03%
2018/03/07	2	11.70	0	0.00	11.70	2	3,573	0.06%
2018/03/06	1	11.90	0	0.00	11.70	1	3,566	0.03%
2018/03/05	11	11.95	0	0.00	11.90	11	3,556	0.31%
2018/03/02	1	11.90	1	11.90	11.95	0	3,465	0.00%
2018/02/27	1	12.10	6	12.30	11.85	-5	3,382	-0.15%
2018/02/26	13	12.32	16	12.42	12.10	-3	3,271	-0.09%
2018/02/23	6	11.35	5	11.40	11.60	1	3,083	0.03%
2018/02/22	0	0.00	1	11.15	11.15	-1	3,077	-0.03%
2018/02/21	0	0.00	9	10.86	11.00	-9	3,065	-0.29%
2018/02/12	10	10.75	7	10.70	10.70	3	3,064	0.10%
2018/02/09	5	10.45	0	0.00	10.55	5	3,065	0.16%
2018/02/08	7	10.75	0	0.00	10.70	7	3,145	0.22%
2018/02/07	3	10.87	1	10.95	10.85	2	3,161	0.06%
2018/02/06	6	10.94	0	0.00	10.70	6	3,145	0.19%
2018/02/05	2	11.35	8	11.37	11.45	-6	3,084	-0.19%
2018/02/02	3	11.55	0	0.00	11.55	3	3,066	0.10%
2018/01/29	2	11.83	0	0.00	11.85	2	3,009	0.07%
2018/01/26	0	0.00	1	11.85	11.85	-1	2,987	-0.03%
2018/01/25	1	11.85	5	11.88	11.75	-4	2,943	-0.14%
2018/01/22	0	0.00	0.1	11.45	11.45	-0.1	2,704	0.00%
2018/01/19	0	0.00	1	11.45	11.50	-1	2,697	-0.04%
2018/01/18	1	11.65	0	0.00	11.55	1	2,673	0.04%
2018/01/17	1	11.70	50	11.75	11.65	-49	2,654	-1.85%
2018/01/16	1	11.55	0	0.00	11.70	1	2,631	0.04%
2018/01/15	51	11.65	0	0.00	11.65	51	2,634	1.94%
2018/01/12	0	0.00	25	12.03	11.80	-25	2,604	-0.96%
2018/01/11	1	11.45	0	0.00	11.45	1	2,493	0.04%
2018/01/10	1	11.85	16	11.83	11.65	-15	2,491	-0.60%
2018/01/09	2	11.80	0	0.00	11.80	2	2,440	0.08%
2018/01/05	1	11.25	0	0.00	11.40	1	2,229	0.04%
2018/01/04	1	11.45	6	11.53	11.35	-5	2,206	-0.23%
2018/01/03	2	11.50	0	0.00	11.50	2	2,268	0.09%
2018/01/02	0	0.00	1	11.55	11.60	-1	2,234	-0.04%