華紙 (1905)-華南永昌-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
▲0.05
漲幅
+0.22%
成交量
2,227張
產業
上市造紙類股
727人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-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

華南永昌-台中券商分點個股進出
華南永昌-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
2024/05/22	2	22.60	0	0.00	22.70	2	4,543	0.04%
2024/05/21	7	22.62	1	22.65	22.65	6	4,529	0.13%
2024/05/20	1	23.10	9	23.08	23.00	-8	4,494	-0.18%
2024/05/17	0	0.00	3	22.82	22.75	-3	4,425	-0.07%
2024/05/16	1	22.75	11	22.81	22.80	-10	4,442	-0.23%
2024/05/15	1	22.60	3.3	22.75	22.60	-2.3	4,481	-0.05%
2024/05/14	12.2	22.66	0	0.00	22.65	12.2	4,435	0.28%
2024/05/13	0.1	22.80	3	22.93	22.75	-3	4,422	-0.07%
2024/05/10	1	22.65	0	0.00	22.80	1	4,392	0.02%
2024/05/09	2.1	22.63	1	23.15	22.65	1.1	4,362	0.03%
2024/05/08	14	22.66	0	0.00	22.65	14	4,306	0.33%
2024/05/07	54	23.12	50	22.80	22.65	4	4,260	0.09%
2024/05/06	19.1	23.58	5	23.45	23.45	14.1	4,152	0.34%
2024/05/03	6	23.93	11.3	23.86	23.80	-5.3	4,099	-0.13%
2024/05/02	1.2	23.48	38	23.64	23.85	-36.8	4,030	-0.91%
2024/04/30	35.2	23.35	7	23.36	23.15	28.2	3,873	0.73%
2024/04/29	19	23.95	29.3	23.98	24.10	-10.3	3,787	-0.27%
2024/04/26	9	22.94	4	23.03	23.00	5	3,492	0.14%
2024/04/25	5	23.00	3	23.07	22.90	2	3,465	0.06%
2024/04/24	2	22.98	1	23.05	23.05	1	3,436	0.03%
2024/04/23	3	23.20	3	23.67	23.05	0	3,436	0.00%
2024/04/22	25	23.09	46	23.28	22.75	-21	3,363	-0.62%
2024/04/19	1.1	22.96	2	21.95	22.25	-0.9	3,281	-0.03%
2024/04/18	0	0.00	5	22.20	22.70	-5	3,257	-0.15%
2024/04/17	4.2	22.35	2	22.35	22.35	2.2	3,226	0.07%
2024/04/16	10	22.57	12	22.37	22.10	-2	3,214	-0.06%
2024/04/15	8	23.72	2	23.73	23.00	6	3,171	0.19%
2024/04/12	24	23.20	3	23.20	23.00	21	3,106	0.68%
2024/04/11	6	23.46	10	23.57	23.40	-4	3,060	-0.13%
2024/04/10	4	23.50	5	23.50	23.35	-1	3,009	-0.03%
2024/04/09	1.2	23.03	10	22.70	23.15	-8.8	2,954	-0.30%
2024/04/08	2	22.80	0	0.00	22.75	2	2,929	0.07%
2024/04/02	13	22.95	0	0.00	23.00	13	2,959	0.44%
2024/04/01	2	23.25	0	0.00	23.50	2	2,908	0.07%
2024/03/29	3	23.38	5.7	23.58	23.20	-2.7	2,916	-0.09%
2024/03/28	3	23.55	0	0.00	23.40	3	2,915	0.10%
2024/03/27	8	23.27	3	23.82	23.80	5	2,975	0.17%
2024/03/26	2	23.35	0	0.00	23.10	2	3,014	0.07%
2024/03/25	3	23.27	0	0.00	23.35	3	3,236	0.09%
2024/03/22	2	22.75	3	23.03	22.95	-1	3,627	-0.03%
2024/03/21	0	0.00	1	23.00	23.00	-1	4,172	-0.02%
2024/03/20	2	22.48	0	22.75	22.75	2	4,232	0.05%
2024/03/19	2	22.43	0	0.00	22.35	2	4,288	0.05%
2024/03/18	1	22.40	0	0.00	22.45	1	4,311	0.02%
2024/03/14	3	22.58	0	0.00	22.50	3	4,475	0.07%
2024/03/13	5	22.58	0.4	22.60	22.70	4.6	4,490	0.10%
2024/03/12	5	22.95	0	0.00	22.95	5	4,519	0.11%
2024/03/11	30	22.49	30	22.35	22.60	0	4,506	0.00%
2024/03/08	4.1	22.40	3	22.20	22.25	1.1	4,536	0.02%
2024/03/07	3.3	22.73	1	23.25	22.55	2.3	4,527	0.05%
2024/03/05	7	23.53	5	23.41	23.30	2	4,492	0.04%
2024/03/04	11.3	24.30	13	24.54	24.00	-1.7	4,384	-0.04%
2024/03/01	0	0.00	2.2	22.85	22.75	-2.2	4,145	-0.05%
2024/02/29	3	22.30	0.1	22.47	22.55	2.9	4,110	0.07%
2024/02/27	10	22.20	6	22.14	22.15	4	4,109	0.10%
2024/02/26	2.1	22.40	0	0.00	22.40	2.1	4,119	0.05%
2024/02/23	8.3	22.65	0	0.00	22.45	8.3	4,115	0.20%
2024/02/22	2	22.98	0.8	23.01	22.90	1.2	4,101	0.03%
2024/02/21	2	23.00	0.1	23.10	23.00	1.9	4,096	0.05%
2024/02/20	2	23.10	0.1	23.25	23.10	1.9	4,091	0.05%
2024/02/19	5.4	23.42	4.2	23.35	23.50	1.1	4,096	0.03%
2024/02/16	4.1	23.08	30	23.20	23.35	-25.9	4,135	-0.63%
2024/02/15	6	22.39	0	0.00	22.35	6	4,076	0.15%
2024/02/05	4	22.08	5	22.05	22.05	-1	4,074	-0.02%
2024/02/02	6	22.53	1	22.45	22.40	5	4,066	0.12%
2024/02/01	3	22.60	1	22.75	22.65	2	4,075	0.05%
2024/01/31	13	22.55	10	22.55	22.55	3	4,084	0.07%
2024/01/29	0.3	22.70	0	0.00	22.75	0.3	4,114	0.01%
2024/01/26	0	0.00	1	22.65	22.60	-1	4,127	-0.02%
2024/01/25	3	23.07	1.1	22.66	22.60	1.9	4,134	0.05%
2024/01/24	4	23.15	5	23.33	23.00	-1	4,146	-0.02%
2024/01/23	0	0.00	3	23.10	22.95	-3	4,154	-0.07%
2024/01/22	1	22.80	3.1	22.85	22.90	-2.1	4,149	-0.05%
2024/01/19	1	22.10	4.8	22.28	22.40	-3.8	4,148	-0.09%
2024/01/18	1	22.39	0	0.00	22.10	1	4,173	0.02%
2024/01/17	8.2	22.38	8	22.34	22.25	0.2	4,189	0.00%
2024/01/16	10	23.34	8	22.70	22.70	2	4,179	0.05%
2024/01/15	2	23.60	5.2	23.63	23.80	-3.2	4,137	-0.08%
2024/01/12	1	23.05	4	23.03	23.15	-3	4,121	-0.07%
2024/01/11	0.1	22.55	0	0.00	22.55	0.1	4,137	0.00%
2024/01/10	0.1	22.36	20	22.30	22.30	-19.9	4,237	-0.47%
2024/01/09	21.1	22.45	19	22.51	22.45	2.1	4,397	0.05%
2024/01/08	1	23.30	4	23.19	23.00	-3	5,033	-0.06%
2024/01/05	16	22.91	0	23.00	22.90	16	5,227	0.31%
2024/01/04	3.1	22.95	3	22.80	22.80	0.1	5,236	0.00%
2024/01/03	11	23.17	2	23.00	22.95	9	5,261	0.17%
2024/01/02	2	23.50	1	23.40	23.65	1	5,242	0.02%
2023/12/29	2	23.63	0	0.00	23.55	2	5,232	0.04%
2023/12/28	6	23.57	7	23.66	23.80	-1	5,247	-0.02%
2023/12/27	2	23.88	5	23.75	23.75	-3	5,260	-0.06%
2023/12/26	5	23.94	28	23.99	24.00	-23	5,274	-0.44%
2023/12/25	1	24.00	2	24.05	23.75	-1	5,346	-0.02%
2023/12/22	8	24.22	4	24.11	24.00	4	5,317	0.08%
2023/12/21	30.1	24.80	63	24.75	24.55	-32.9	5,220	-0.63%
2023/12/20	38	24.81	46	24.76	24.60	-8	5,073	-0.16%
2023/12/19	33	24.72	56	24.71	25.30	-23	4,801	-0.48%
2023/12/18	67	24.88	208.6	24.72	24.80	-141.6	4,402	-3.22%	大賣/鉅額交易
2023/12/15	70	23.34	2.3	23.40	23.45	67.7	3,857	1.76%
2023/12/14	173	22.92	16	23.15	23.05	157	3,807	4.12%	大買/鉅額交易
2023/12/13	0	0.00	2	22.50	22.45	-2	3,751	-0.05%
2023/12/12	31	22.86	0	0.00	22.70	31	3,767	0.82%
2023/12/11	2	23.33	3	23.52	23.25	-1	3,740	-0.03%
2023/12/08	0	22.80	1	22.80	22.85	-1	3,636	-0.03%
2023/12/07	0	0.00	2	22.90	22.70	-2	3,622	-0.06%
2023/12/06	1	22.90	0	0.00	22.70	1	3,634	0.03%
2023/12/05	15	22.90	2.5	22.88	22.75	12.5	3,637	0.34%
2023/12/04	6	22.78	8	22.81	22.80	-2	3,620	-0.06%
2023/12/01	0	0.00	37	22.31	22.65	-37	3,614	-1.02%
2023/11/30	4	22.54	6.8	22.50	22.35	-2.8	3,622	-0.08%
2023/11/29	2	22.18	0	0.00	22.10	2	3,669	0.05%
2023/11/28	14	22.50	2	22.53	22.35	12	3,705	0.32%
2023/11/27	25	21.85	0	0.00	21.70	25	3,610	0.69%
2023/11/24	0	0.00	0.2	22.05	21.70	-0.2	3,659	-0.01%
2023/11/23	2	21.75	1.2	21.86	21.85	0.8	3,788	0.02%
2023/11/22	1	21.70	0	0.00	21.70	1	3,832	0.03%
2023/11/21	0	0.00	7	21.76	21.80	-7	3,909	-0.18%
2023/11/20	0	0.00	1	21.55	21.55	-1	4,018	-0.02%
2023/11/17	3	21.68	1	21.70	21.65	2	4,157	0.05%
2023/11/16	4	21.78	4	21.60	21.80	0	4,250	0.00%
2023/11/15	4	21.41	4	21.41	21.70	0	4,288	0.00%
2023/11/14	0.2	20.80	1	20.70	20.80	-0.8	4,356	-0.02%
2023/11/13	2	20.43	0	0.00	20.50	2	4,471	0.04%
2023/11/10	0	20.55	0	0.00	20.50	0	4,645	0.00%
2023/11/09	3	20.87	1	20.75	20.75	2	4,790	0.04%
2023/11/08	2	21.10	0	0.00	21.05	2	4,973	0.04%
2023/11/07	3	21.35	5	21.24	21.20	-2	5,202	-0.04%
2023/11/06	0	0.00	2	21.33	21.35	-2	5,554	-0.04%
2023/11/03	0	0.00	0	20.95	20.95	0	5,737	0.00%
2023/11/02	1.2	20.77	8	20.77	20.80	-6.8	6,056	-0.11%
2023/11/01	3	20.80	2	20.95	20.55	1	6,924	0.01%
2023/10/31	1	21.05	0	0.00	20.80	1	7,463	0.01%
2023/10/30	8.1	21.31	3.3	21.22	21.30	4.8	8,880	0.05%
2023/10/27	0	0.00	1.3	21.26	21.20	-1.3	9,501	-0.01%
2023/10/26	6	21.34	5.6	21.33	21.20	0.4	10,853	0.00%
2023/10/25	13	21.81	8.1	21.72	21.75	4.9	14,017	0.03%
2023/10/24	1	21.45	2	21.35	21.50	-1	14,955	-0.01%
2023/10/23	4	21.48	11	21.40	21.30	-7	15,308	-0.05%
2023/10/20	13.1	21.65	23	21.70	21.75	-9.9	16,256	-0.06%
2023/10/19	7	22.16	4	22.10	22.15	3	17,349	0.02%
2023/10/18	15	23.03	16	22.94	22.50	-1	17,659	-0.01%
2023/10/17	11	22.76	0	0.00	22.95	11	17,900	0.06%
2023/10/16	21	23.16	35.6	23.05	23.15	-14.6	17,833	-0.08%
2023/10/13	109	22.28	81	21.75	21.70	28	17,370	0.16%	大買/
2023/10/12	2	21.25	1	21.50	21.50	1	17,376	0.01%
2023/10/11	1	21.50	1	21.80	21.45	0	17,570	0.00%
2023/10/06	9	22.19	8.1	22.37	22.20	0.9	17,799	0.01%
2023/10/04	1	21.85	13	21.79	21.90	-12	17,995	-0.07%
2023/10/03	18	22.28	8	22.20	22.15	10	18,089	0.06%
2023/10/02	8.1	22.28	5	22.25	22.20	3.1	18,212	0.02%
2023/09/28	11	22.51	12	22.63	22.60	-1	18,379	-0.01%
2023/09/27	0	0.00	1	22.25	22.30	-1	18,589	-0.01%
2023/09/26	1	22.30	1	22.50	22.05	0	19,595	0.00%
2023/09/25	0	0.00	1	22.50	22.40	-1	20,660	0.00%
2023/09/22	1	22.30	0	22.20	22.35	1	20,816	0.00%
2023/09/21	1	22.22	4.2	22.19	22.20	-3.2	21,076	-0.02%
2023/09/20	2	22.45	0	0.00	22.40	2	21,203	0.01%
2023/09/19	17	22.74	23	22.50	22.45	-6	21,716	-0.03%
2023/09/18	1	22.65	4.3	22.88	23.00	-3.3	22,657	-0.01%
2023/09/15	3	22.60	0	0.00	22.75	3	23,595	0.01%
2023/09/14	10	22.90	13	22.92	22.95	-3	23,761	-0.01%
2023/09/13	8	22.99	13.1	22.88	22.85	-5.1	23,868	-0.02%
2023/09/12	2	22.68	1.3	22.67	22.55	0.7	24,168	0.00%
2023/09/11	10.1	22.60	10	22.58	22.55	0.1	24,317	0.00%
2023/09/08	8	22.92	7	22.94	22.90	1	24,399	0.00%
2023/09/07	9	23.23	5.1	23.17	23.10	3.9	24,575	0.02%
2023/09/06	6.1	23.42	14	23.44	23.30	-7.9	24,878	-0.03%
2023/09/05	8.1	23.46	9	23.43	23.75	-0.9	25,026	0.00%
2023/09/04	10.2	23.60	16.1	23.63	23.80	-5.9	25,253	-0.02%
2023/09/01	0.2	23.70	9	23.59	23.45	-8.8	25,501	-0.03%
2023/08/31	15	23.23	1	23.00	23.40	14	26,508	0.05%
2023/08/30	2	22.80	3	23.02	23.10	-1	27,188	0.00%
2023/08/29	25	22.71	26	22.82	22.90	-1	29,058	0.00%
2023/08/28	4	22.41	7	22.34	22.35	-3	29,762	-0.01%
2023/08/25	14	22.85	20	22.82	22.60	-6	29,957	-0.02%
2023/08/24	50.2	22.88	22	22.99	22.85	28.2	30,071	0.09%
2023/08/23	17.1	23.04	14	23.10	23.15	3.1	30,361	0.01%
2023/08/22	19	23.47	17	23.25	23.25	2	30,488	0.01%
2023/08/21	11	23.70	19	23.76	23.70	-8	30,739	-0.03%
2023/08/18	21.1	24.14	16	23.98	23.75	5.1	31,469	0.02%
2023/08/17	7.2	24.03	18.3	24.30	24.30	-11.1	32,116	-0.03%
2023/08/16	20	24.22	31.2	24.18	24.55	-11.2	32,136	-0.03%
2023/08/15	12	24.63	9	24.91	25.00	3	32,220	0.01%
2023/08/14	12	24.48	14	24.33	24.25	-2	32,408	-0.01%
2023/08/11	41	25.80	62.1	25.68	25.30	-21.1	32,424	-0.07%
2023/08/10	111.2	26.50	91.5	26.56	26.05	19.7	32,473	0.06%	大買/
2023/08/09	19.3	27.86	27	27.71	27.60	-7.7	32,296	-0.02%
2023/08/08	26.2	28.20	17	28.15	28.00	9.2	32,418	0.03%
2023/08/07	124	28.76	145.3	28.99	28.30	-21.3	32,543	-0.07%	大買/大賣/
2023/08/04	113.1	31.05	71.5	31.19	30.85	41.7	31,941	0.13%	大買/
2023/08/02	185.1	31.72	212.1	31.93	30.70	-27	32,674	-0.08%	大買/大賣/
2023/08/01	76.2	31.06	43	31.14	31.10	33.2	31,500	0.11%
2023/07/31	155.1	30.96	124.6	31.28	32.05	30.5	31,290	0.10%	大買/大賣/
2023/07/28	349.8	31.90	228.7	31.89	30.75	121.2	30,421	0.40%	大買/大賣/鉅額交易
2023/07/27	14	30.47	96.4	30.82	31.50	-82.4	28,371	-0.29%
2023/07/26	52	28.98	50	29.18	28.65	2	28,224	0.01%
2023/07/25	75	29.66	57	29.67	28.95	18	28,424	0.06%
2023/07/24	165	29.10	179.4	29.66	29.85	-14.4	28,224	-0.05%	大買/大賣/
2023/07/21	156	28.15	179	27.78	27.60	-23	28,232	-0.08%	大買/大賣/
2023/07/20	13	28.05	38	28.10	28.15	-25	28,843	-0.09%
2023/07/19	15.9	27.02	2	26.98	26.95	13.9	29,632	0.05%
2023/07/18	49	27.93	11	27.40	27.05	38	29,630	0.13%
2023/07/17	27	27.96	34	28.10	28.30	-7	29,652	-0.02%
2023/07/14	29	27.68	27	27.76	27.95	2	29,440	0.01%
2023/07/13	42	27.18	14.4	26.95	26.80	27.6	29,244	0.09%
2023/07/12	3.2	27.52	8	27.58	27.45	-4.8	29,078	-0.02%
2023/07/11	26	27.83	23.2	27.49	27.45	2.8	29,185	0.01%
2023/07/10	31	27.97	17	27.78	27.75	14	29,032	0.05%
2023/07/07	15	27.84	14	27.98	28.00	1	28,905	0.00%
2023/07/06	49.1	28.50	11.9	28.52	28.25	37.2	28,739	0.13%
2023/07/05	18.1	29.16	29.2	29.11	28.65	-11.1	28,519	-0.04%
2023/07/04	66.3	29.98	64.2	30.11	29.25	2.1	28,203	0.01%
2023/07/03	42.3	29.38	131.4	29.51	29.85	-89.1	27,172	-0.33%	大賣/
2023/06/30	9.4	27.94	7	28.01	28.15	2.4	26,081	0.01%
2023/06/29	8	27.79	28	27.84	28.30	-20	25,913	-0.08%
2023/06/28	21	27.26	4	27.33	27.15	17	25,641	0.07%
2023/06/27	52	28.10	28.3	27.92	27.30	23.7	25,476	0.09%
2023/06/26	153.4	29.50	167.1	29.30	29.20	-13.7	24,945	-0.05%	大買/大賣/
2023/06/21	56	28.73	73.2	28.89	28.85	-17.2	23,948	-0.07%
2023/06/20	17.1	27.90	22	27.89	27.75	-4.9	22,971	-0.02%
2023/06/19	10.1	27.83	7.4	27.76	27.65	2.7	22,752	0.01%
2023/06/16	39.2	27.88	27	27.70	27.80	12.2	22,625	0.05%
2023/06/15	19.2	26.98	21	26.90	27.35	-1.8	22,279	-0.01%
2023/06/14	19	26.76	8	26.89	26.65	11	22,113	0.05%
2023/06/13	20.1	26.84	15	26.94	27.00	5.1	21,985	0.02%
2023/06/12	10.6	27.13	106	27.18	27.00	-95.4	21,786	-0.44%	大賣/
2023/06/09	35.1	27.79	14	27.75	27.95	21.1	21,449	0.10%
2023/06/08	37	27.76	13	27.72	27.55	24	21,270	0.11%
2023/06/07	21.6	28.17	36	28.34	28.10	-14.4	21,015	-0.07%
2023/06/06	222.2	28.97	161	28.77	28.15	61.2	20,676	0.30%	大買/大賣/
2023/06/05	64.1	28.74	67.1	28.86	28.95	-3	19,606	-0.02%
2023/06/02	111.2	28.60	86.1	28.66	28.15	25.1	18,849	0.13%	大買/
2023/06/01	42	25.90	135.2	27.34	28.15	-93.2	16,921	-0.55%	大賣/
2023/05/31	107	25.61	17	25.69	25.60	90	16,088	0.56%	大買/
2023/05/30	11	25.32	13	25.54	25.10	-2	15,821	-0.01%
2023/05/29	73	25.69	40	25.46	25.65	33	15,656	0.21%
2023/05/26	28.5	24.61	29.7	24.83	24.40	-1.2	15,262	-0.01%
2023/05/25	40	25.77	20	25.61	25.40	20	14,999	0.13%
2023/05/24	114	25.85	118	25.94	26.10	-4	14,644	-0.03%	大買/大賣/
2023/05/23	49.7	25.42	44	25.32	25.35	5.7	13,846	0.04%
2023/05/22	17	24.21	9	23.98	24.20	8	13,056	0.06%
2023/05/19	25	24.27	30	24.44	24.05	-5	12,903	-0.04%
2023/05/18	24	24.77	69	24.89	25.00	-45	12,625	-0.36%
2023/05/17	38	24.26	50	24.41	24.25	-12	12,278	-0.10%
2023/05/16	22	23.94	20.2	24.06	24.05	1.8	12,057	0.02%
2023/05/15	9	24.04	4	23.93	24.10	5	11,766	0.04%
2023/05/12	26	23.88	14.6	24.35	24.05	11.4	11,580	0.10%
2023/05/11	26	23.88	14.6	24.35	23.60	11.4	11,239	0.10%
2023/05/10	37	25.26	25.5	25.30	25.45	11.5	10,772	0.11%
2023/05/09	31	26.44	54	26.45	25.80	-23	10,490	-0.22%
2023/05/08	2	24.93	6.1	25.07	25.25	-4.1	9,189	-0.04%
2023/05/05	60.1	25.49	30	25.34	25.15	30.1	8,912	0.34%
2023/05/04	15.1	25.98	14.5	25.98	26.00	0.6	8,499	0.01%
2023/05/03	119.2	26.26	108	26.16	25.55	11.2	8,004	0.14%	大買/大賣/
2023/05/02	59	25.44	64	25.50	25.75	-5	6,859	-0.07%
2023/04/28	29.3	24.72	31	24.71	24.50	-1.7	6,040	-0.03%
2023/04/27	37.2	25.00	43.9	24.82	24.20	-6.7	5,458	-0.12%
2023/04/26	84.6	24.71	90.8	24.78	24.95	-6.2	4,676	-0.13%
2023/04/25	48.3	23.90	55	24.30	23.25	-6.7	3,517	-0.19%
2023/04/24	68	22.15	60.2	22.94	23.10	7.8	2,537	0.31%
2023/04/21	5	21.00	5.2	21.00	21.00	-0.2	1,394	-0.01%
2023/04/20	9	19.09	5	19.03	19.10	4	1,292	0.31%
2023/04/19	2	17.45	0	0.00	17.40	2	1,064	0.19%
2023/04/18	5	17.65	8	17.58	17.65	-3	1,040	-0.29%
2023/04/17	1	17.75	5	18.05	17.85	-4	1,023	-0.39%
2023/04/14	22	17.83	8	17.98	17.75	14	930	1.50%
2023/04/12	0	0.00	6	16.60	16.60	-6	739	-0.81%
2023/04/11	2	16.40	0	0.00	16.45	2	733	0.27%
2023/04/06	0.1	16.30	0	0.00	16.20	0.1	727	0.01%
2023/03/31	0	16.30	0	0.00	16.15	0	731	0.00%
2023/03/30	1	16.15	0	0.00	16.10	1	736	0.14%
2023/03/28	1	16.25	0	0.00	16.20	1	734	0.14%
2023/03/27	1	16.35	0	0.00	16.35	1	736	0.14%
2023/03/24	0.1	16.35	0	0.00	16.35	0.1	736	0.01%
2023/03/23	0	0.00	1	16.40	16.40	-1	735	-0.14%
2023/03/22	3	16.30	0	0.00	16.35	3	734	0.41%
2023/03/17	0	0.00	1	16.15	16.15	-1	732	-0.14%
2023/03/16	1.1	16.03	0	0.00	16.00	1.1	733	0.15%
2023/03/15	1	16.40	0	0.00	16.40	1	724	0.14%
2023/03/14	1	16.55	0	0.00	16.55	1	728	0.14%
2023/03/13	0.1	16.70	0	0.00	16.70	0.1	734	0.01%
2023/03/08	5	17.28	1	17.30	17.20	4	731	0.55%
2023/03/06	1	17.50	1	17.45	17.45	0	739	0.00%
2023/03/03	0	0.00	2	17.55	17.45	-2	733	-0.27%
2023/03/01	1	17.50	0	0.00	17.35	1	720	0.14%
2023/02/24	0	0.00	1	17.30	17.45	-1	683	-0.15%
2023/02/23	0	0.00	5	17.10	17.10	-5	656	-0.76%
2023/02/21	1	16.95	0	0.00	16.95	1	649	0.15%
2023/02/09	1	17.15	0	0.00	17.15	1	793	0.13%
2023/02/02	2	17.00	3.5	17.01	17.10	-1.5	770	-0.19%
2023/01/31	0	0.00	4	16.84	16.85	-4	774	-0.52%
2023/01/17	4	16.40	2	16.40	16.45	2	763	0.26%
2023/01/13	1	16.40	0	0.00	16.35	1	764	0.13%
2023/01/11	1	16.80	2	16.75	16.60	-1	784	-0.13%
2023/01/09	0	0.00	3	16.58	16.60	-3	790	-0.38%
2023/01/06	1	16.60	0	0.00	16.50	1	820	0.12%
2023/01/05	3	16.70	5	16.63	16.50	-2	831	-0.24%
2023/01/04	5	16.39	2	16.48	16.55	3	824	0.36%
2022/12/30	3	16.20	0	0.00	16.15	3	815	0.37%
2022/12/28	0.1	16.30	0	0.00	16.20	0.1	811	0.01%
2022/12/23	0.1	16.30	0	0.00	16.25	0.1	824	0.01%
2022/12/22	1	16.55	1	16.60	16.55	0	826	0.00%
2022/12/20	1	16.30	0	0.00	16.20	1	840	0.12%
2022/12/19	0	0.00	3	16.60	16.50	-3	851	-0.35%
2022/12/15	3	16.90	1	16.80	16.85	2	851	0.23%
2022/12/14	0.1	16.85	0	0.00	16.75	0.1	854	0.01%
2022/12/13	0	0.00	1	16.70	16.75	-1	853	-0.12%
2022/12/12	0.1	16.70	0	0.00	16.55	0.1	861	0.01%
2022/12/09	3	16.92	0	0.00	16.80	3	905	0.33%
2022/12/08	0	0.00	3	17.00	16.95	-3	901	-0.33%
2022/12/07	2	16.93	0	0.00	16.85	2	897	0.22%
2022/12/06	2	17.30	0	0.00	17.10	2	886	0.23%
2022/12/05	0	0.00	1	17.70	17.70	-1	877	-0.11%
2022/12/02	1	17.70	4	17.75	17.75	-3	871	-0.34%
2022/11/30	1	17.90	3	17.90	17.80	-2	865	-0.23%
2022/11/29	1	17.45	0	0.00	17.55	1	853	0.12%
2022/11/24	0	0.00	0	17.40	17.30	0	857	0.00%
2022/11/23	0	0.00	1	17.20	17.25	-1	854	-0.12%
2022/11/21	0	0.00	1	17.35	17.20	-1	863	-0.12%
2022/11/18	1	17.40	0	0.00	17.35	1	862	0.12%
2022/11/17	2	17.80	0	0.00	17.60	2	866	0.23%
2022/11/16	12	17.77	2	18.00	17.65	10	888	1.13%
2022/11/15	4	17.88	4	17.86	17.60	0	956	0.00%
2022/11/14	1	17.65	1	17.75	17.65	0	887	0.00%
2022/11/11	8	17.25	8	17.25	17.20	0	869	0.00%
2022/11/07	2	17.08	0	0.00	17.10	2	939	0.21%
2022/11/01	1	16.80	2	16.83	16.75	-1	951	-0.11%
2022/10/31	1	16.70	1	16.65	16.65	0	955	0.00%
2022/10/28	0	0.00	1	16.90	16.70	-1	964	-0.10%
2022/10/27	1	16.70	2	16.65	16.80	-1	957	-0.10%
2022/10/20	0	0.00	2	16.25	16.70	-2	949	-0.21%
2022/10/19	0	0.00	1	16.40	16.20	-1	931	-0.11%
2022/10/18	1	16.35	0	0.00	16.40	1	935	0.11%
2022/10/17	1	16.05	15	16.04	16.20	-14	938	-1.49%
2022/10/14	3	16.45	0	0.00	16.35	3	936	0.32%
2022/10/07	0	0.00	0	16.70	16.70	0	921	0.00%
2022/10/06	0.1	16.70	0	0.00	16.65	0.1	929	0.01%
2022/10/05	0	0.00	13	16.55	16.80	-13	955	-1.36%
2022/10/04	0	0.00	0	16.30	16.45	0	974	0.00%
2022/10/03	0	0.00	1	16.15	16.20	-1	971	-0.10%
2022/09/30	0	0.00	1	15.75	15.85	-1	973	-0.10%
2022/09/29	0	0.00	5	15.90	15.90	-5	980	-0.51%
2022/09/28	0.1	15.55	7	15.80	15.55	-6.9	991	-0.70%
2022/09/27	5	15.95	0	0.00	16.15	5	1,002	0.50%
2022/09/26	5	16.30	1	16.05	15.95	4	1,016	0.39%
2022/09/23	0.1	16.85	1	16.80	16.80	-0.9	1,033	-0.09%
2022/09/22	5	16.80	0	0.00	16.95	5	1,047	0.48%
2022/09/21	3	17.33	1	17.25	17.10	2	1,046	0.19%
2022/09/19	1	17.26	1.5	17.50	17.25	-0.5	1,080	-0.04%
2022/09/16	30	17.90	18	17.96	17.70	12	1,085	1.11%
2022/09/08	0.1	17.50	0	0.00	17.45	0.1	1,122	0.01%
2022/09/06	1.2	17.66	0	0.00	17.60	1.2	1,218	0.10%
2022/09/05	0	17.95	1	17.85	17.80	-1	1,225	-0.08%
2022/09/02	1	17.80	0	0.00	17.80	1	1,239	0.08%
2022/09/01	4	17.94	1	18.00	17.90	3	1,241	0.24%
2022/08/31	1	18.40	0	0.00	18.35	1	1,235	0.08%
2022/08/30	1	17.95	1	17.95	17.95	0	1,236	0.00%
2022/08/29	0	0.00	1	17.60	17.70	-1	1,244	-0.08%
2022/08/26	0	0.00	18	18.30	18.30	-18	1,266	-1.42%
2022/08/25	2	18.23	0	0.00	18.15	2	1,261	0.16%
2022/08/24	1	18.10	0	0.00	18.15	1	1,263	0.08%
2022/08/22	1	18.70	4.4	18.61	18.65	-3.4	1,250	-0.27%
2022/08/19	1	17.75	0	0.00	17.95	1	1,158	0.09%
2022/08/18	1	17.65	1	17.75	17.80	0	1,185	0.00%
2022/08/17	1	17.70	0	0.00	17.50	1	1,190	0.08%
2022/08/16	14	18.01	15	18.49	17.80	-1	1,186	-0.08%
2022/08/15	1	17.50	3	17.60	17.55	-2	1,143	-0.17%
2022/08/12	2	17.35	14	17.30	17.40	-12	1,141	-1.05%
2022/08/11	0.1	17.10	10	17.15	17.10	-9.9	1,167	-0.85%
2022/08/09	1	16.95	0	0.00	16.90	1	1,193	0.08%
2022/08/05	0	0.00	1	16.60	16.60	-1	1,229	-0.08%
2022/08/02	0	16.85	1	16.70	16.75	-1	1,580	-0.06%
2022/08/01	1	17.15	0	0.00	17.15	1	1,656	0.06%
2022/07/28	1	16.90	2	17.00	16.80	-1	1,717	-0.06%
2022/07/26	1	17.05	1	17.30	17.05	0	2,157	0.00%
2022/07/22	1	17.10	0	0.00	17.00	1	2,176	0.05%
2022/07/21	1	16.80	1	16.90	16.90	0	2,207	0.00%
2022/07/20	2	16.90	10	16.75	16.75	-8	2,225	-0.36%
2022/07/19	0	0.00	2	16.70	16.70	-2	2,244	-0.09%
2022/07/14	1	16.50	0	0.00	16.45	1	2,253	0.04%
2022/07/13	0	0.00	4	16.59	16.65	-4	2,253	-0.18%
2022/07/12	3	16.45	0	0.00	15.95	3	2,247	0.13%
2022/07/11	1	17.15	0	0.00	17.10	1	2,250	0.04%
2022/07/08	0	0.00	2	17.40	17.30	-2	2,256	-0.09%
2022/07/07	4	17.20	1	17.45	17.25	3	2,256	0.13%
2022/07/06	1	17.25	0	17.45	17.15	1	2,259	0.04%
2022/07/05	2	17.50	5	17.69	17.90	-3	2,268	-0.13%
2022/07/04	1	17.35	2	17.48	16.90	-1	2,245	-0.04%
2022/07/01	4	17.34	1	17.40	17.10	3	2,261	0.13%
2022/06/29	0	0.00	1	19.30	19.15	-1	2,273	-0.04%
2022/06/24	5	19.05	1	19.15	19.05	4	2,284	0.18%
2022/06/23	6	18.95	5	18.69	18.90	1	2,326	0.04%
2022/06/21	0	0.00	1	19.10	19.10	-1	2,327	-0.04%
2022/06/16	16	19.60	17	19.39	18.95	-1	2,338	-0.04%
2022/06/15	1	19.40	4	19.33	19.45	-3	2,309	-0.13%
2022/06/14	2	18.30	3	18.78	18.65	-1	2,278	-0.04%
2022/06/13	1	18.70	0	0.00	18.50	1	2,288	0.04%
2022/06/08	4	19.01	4	19.08	19.05	0	2,304	0.00%
2022/06/06	0	0.00	2	19.28	19.25	-2	2,328	-0.09%
2022/06/02	0	0.00	1	18.80	18.80	-1	2,364	-0.04%
2022/06/01	0	0.00	0.1	19.05	18.90	-0.1	2,406	0.00%
2022/05/30	0	0.00	2	19.05	19.05	-2	2,430	-0.08%
2022/05/26	1	18.80	1	18.90	18.65	0	2,436	0.00%
2022/05/25	1	18.25	0	0.00	18.40	1	2,428	0.04%
2022/05/24	0.2	18.58	0	0.00	18.45	0.2	2,473	0.01%
2022/05/23	2.1	18.76	0.1	19.00	18.75	2	2,474	0.08%
2022/05/20	1	18.85	0	0.00	18.85	1	2,535	0.04%
2022/05/19	3	18.65	2	18.75	18.75	1	2,630	0.04%
2022/05/18	1	19.30	0	0.00	19.30	1	2,605	0.04%
2022/05/17	0	0.00	1	19.15	19.10	-1	2,612	-0.04%
2022/05/12	8	18.83	4	19.04	18.55	4	2,606	0.15%
2022/05/11	3	19.78	0	0.00	19.60	3	2,568	0.12%
2022/05/10	138	21.15	137	20.90	20.80	1	2,525	0.04%	大買/大賣/
2022/05/09	4	20.16	5	20.66	21.00	-1	2,313	-0.04%
2022/05/06	1	20.15	2	20.13	20.15	-1	2,318	-0.04%
2022/05/05	9	20.73	5	20.65	20.65	4	2,348	0.17%
2022/05/04	123.1	20.89	130	20.73	20.70	-6.9	2,321	-0.30%	大買/大賣/
2022/05/03	31	20.71	29	20.97	20.95	2	2,140	0.09%
2022/04/29	1	19.10	0	0.00	19.15	1	1,935	0.05%
2022/04/28	5	19.10	1	19.10	19.10	4	1,956	0.20%
2022/04/27	3	18.35	0	0.00	18.75	3	1,976	0.15%
2022/04/26	1	19.65	10	19.55	19.50	-9	1,950	-0.46%
2022/04/25	6	19.91	2	19.95	19.85	4	1,939	0.21%
2022/04/22	1	20.75	2	20.80	20.80	-1	1,942	-0.05%
2022/04/21	0	0.00	1	20.60	20.90	-1	1,969	-0.05%
2022/04/20	1	20.35	0	0.00	20.50	1	1,980	0.05%
2022/04/19	5	20.35	0	0.00	20.30	5	2,012	0.25%
2022/04/15	5	20.71	0	0.00	20.65	5	2,054	0.24%
2022/04/14	3	21.12	0	0.00	21.10	3	2,078	0.14%
2022/04/13	1	21.20	2	21.25	21.20	-1	2,143	-0.05%
2022/04/12	0	0.00	7	21.10	21.10	-7	2,209	-0.32%
2022/04/08	0	0.00	6	21.80	21.85	-6	2,276	-0.26%
2022/04/07	1	21.80	0	0.00	21.75	1	2,360	0.04%
2022/04/06	1	22.60	6	22.42	22.70	-5	2,526	-0.20%
2022/04/01	0	0.00	2	22.23	22.30	-2	2,772	-0.07%
2022/03/31	0	0.00	4	22.49	22.40	-4	3,698	-0.11%
2022/03/30	0	0.00	2	22.30	22.40	-2	4,385	-0.05%
2022/03/28	5	22.55	1	22.35	22.45	4	4,547	0.09%
2022/03/23	0	0.00	24	22.44	22.50	-24	4,606	-0.52%
2022/03/22	1	22.30	0	0.00	22.35	1	4,648	0.02%
2022/03/21	20	22.45	1	22.55	22.40	19	4,750	0.40%
2022/03/18	0	0.00	7	22.15	22.15	-7	5,258	-0.13%
2022/03/16	3	21.68	1	21.40	21.40	2	5,285	0.04%
2022/03/15	3	21.65	0	0.00	21.70	3	5,299	0.06%
2022/03/14	1	22.00	23	22.10	22.10	-22	5,354	-0.41%
2022/03/11	20	21.95	0	0.00	22.05	20	5,473	0.37%
2022/03/10	2.4	22.04	0	0.00	22.00	2.4	5,499	0.04%
2022/03/09	23	21.17	20	21.10	21.50	3	5,527	0.05%
2022/03/08	6	21.33	0	0.00	21.15	6	5,572	0.11%
2022/03/07	0	0.00	2	22.30	22.35	-2	5,578	-0.04%
2022/03/04	7	22.25	0	0.00	22.30	7	5,681	0.12%
2022/03/02	2	22.35	1	22.40	22.50	1	6,040	0.02%
2022/03/01	0	0.00	10	22.45	22.50	-10	6,451	-0.15%
2022/02/25	21	22.17	10	22.30	22.30	11	6,608	0.17%
2022/02/24	24	22.24	35	22.37	22.20	-11	6,643	-0.17%
2022/02/23	0	0.00	26	23.03	23.10	-26	6,610	-0.39%
2022/02/22	2	23.55	2	23.18	23.20	0	6,653	0.00%
2022/02/21	26	23.75	7	23.64	23.95	19	6,791	0.28%
2022/02/18	3	23.00	0	0.00	23.00	3	6,756	0.04%
2022/02/17	5	23.17	6	23.07	23.10	-1	6,789	-0.01%
2022/02/15	2	22.93	0	0.00	22.95	2	6,854	0.03%
2022/02/14	5	23.00	0	0.00	23.00	5	6,887	0.07%
2022/02/10	4	23.81	3	23.85	23.80	1	6,973	0.01%
2022/02/09	1	23.70	3	23.85	23.85	-2	7,049	-0.03%
2022/02/08	23	23.78	28	23.88	23.75	-5	7,063	-0.07%
2022/02/07	0	0.00	24	22.59	23.30	-24	7,085	-0.34%
2022/01/26	6	21.93	6	22.23	22.05	0	7,140	0.00%
2022/01/25	22	22.11	21	22.15	22.05	1	7,268	0.01%
2022/01/24	1	22.50	5	22.40	22.50	-4	7,395	-0.05%
2022/01/21	2	22.95	0	0.00	22.85	2	7,503	0.03%
2022/01/20	6	23.04	9	23.24	23.45	-3	7,513	-0.04%
2022/01/19	2	22.90	0	0.00	22.90	2	7,501	0.03%
2022/01/18	5	23.07	1	23.20	23.00	4	7,553	0.05%
2022/01/17	2.8	22.99	0	0.00	23.15	2.8	7,576	0.04%
2022/01/14	3	23.10	3	23.15	23.00	0	7,593	0.00%
2022/01/13	1	23.55	4	23.51	23.45	-3	7,634	-0.04%
2022/01/12	1	23.50	10	23.20	23.30	-9	7,685	-0.12%
2022/01/11	6	23.46	1	23.60	23.45	5	7,696	0.07%
2022/01/10	2	23.70	1	23.65	23.70	1	7,770	0.01%
2022/01/07	6	24.08	7	23.83	23.70	-1	7,765	-0.01%
2022/01/06	1	23.95	4	24.19	23.95	-3	7,777	-0.04%
2022/01/05	26	23.95	10	23.75	23.75	16	7,839	0.20%
2022/01/04	8	24.19	14	24.09	24.15	-6	7,827	-0.08%
2022/01/03	20	24.32	3	24.30	24.20	17	7,866	0.22%
2021/12/30	37.1	24.88	2	24.85	24.80	35.1	7,864	0.45%
2021/12/29	38	24.91	19	24.84	24.65	19	7,867	0.24%
2021/12/28	37.1	25.30	181	25.16	25.25	-143.9	7,791	-1.85%	大賣/鉅額交易
2021/12/27	92	26.49	97	26.48	26.20	-5	7,658	-0.07%
2021/12/24	47	24.83	93.5	24.98	25.55	-46.5	6,922	-0.67%
2021/12/23	15	24.02	25	23.95	23.85	-10	6,472	-0.15%
2021/12/22	2	23.50	2	23.83	23.55	0	6,745	0.00%
2021/12/21	10	23.40	12	23.55	23.60	-2	8,948	-0.02%
2021/12/20	12	23.35	10	23.40	23.40	2	9,953	0.02%
2021/12/17	4	23.49	6	23.79	23.45	-2	10,388	-0.02%
2021/12/16	0	0.00	1	23.50	23.40	-1	10,362	-0.01%
2021/12/15	8	23.34	0	0.00	23.30	8	10,359	0.08%
2021/12/14	179	23.84	136	23.68	23.35	43	10,290	0.42%	大買/大賣/
2021/12/13	7	22.82	5	22.75	22.70	2	9,772	0.02%
2021/12/10	4	22.91	2	22.85	22.85	2	9,784	0.02%
2021/12/08	2	23.35	3	23.27	23.25	-1	9,821	-0.01%
2021/12/07	6	22.84	23	22.89	23.55	-17	9,786	-0.17%
2021/12/06	3	23.05	10	23.15	23.10	-7	9,708	-0.07%
2021/12/03	5	23.48	1	23.50	23.40	4	9,730	0.04%
2021/12/02	21	23.72	19	23.61	23.50	2	9,744	0.02%
2021/12/01	28	23.70	25	23.56	23.55	3	9,732	0.03%
2021/11/30	22	23.97	16	24.02	24.05	6	9,742	0.06%
2021/11/29	19	23.13	5	23.38	23.65	14	9,667	0.14%
2021/11/26	50	24.06	41.5	24.01	23.90	8.5	9,596	0.09%
2021/11/25	88.1	24.12	44	24.20	24.60	44.1	9,397	0.47%
2021/11/24	40	23.21	119	22.93	23.50	-79	9,022	-0.88%	大賣/
2021/11/23	22	22.74	5	22.80	22.35	17	8,954	0.19%
2021/11/22	5	22.62	2	22.63	22.55	3	8,993	0.03%
2021/11/19	7	22.59	0	0.00	22.75	7	9,089	0.08%
2021/11/18	73.5	22.73	46	22.95	22.80	27.5	9,166	0.30%
2021/11/17	5	22.40	1	22.35	22.30	4	9,090	0.04%
2021/11/16	3	22.73	1	22.85	22.60	2	9,156	0.02%
2021/11/15	9	22.66	1	23.20	22.70	8	9,236	0.09%
2021/11/12	7	22.87	1	23.35	22.90	6	9,348	0.06%
2021/11/11	11	22.98	5	23.14	23.05	6	9,402	0.06%
2021/11/10	1.5	23.13	1.1	23.60	23.10	0.4	9,451	0.00%
2021/11/09	8	23.18	6	23.24	23.30	2	9,512	0.02%
2021/11/08	22	23.10	37	23.29	23.55	-15	9,747	-0.15%
2021/11/05	12	22.43	14	22.86	23.00	-2	9,808	-0.02%
2021/11/04	18.1	23.02	5	22.81	22.70	13.1	9,821	0.13%
2021/11/03	1	23.15	9	23.19	23.20	-8	9,784	-0.08%
2021/11/02	28	22.85	40	22.93	22.70	-12	9,766	-0.12%
2021/11/01	8	22.52	5	22.86	22.50	3	9,674	0.03%
2021/10/29	8	22.11	8	22.07	22.20	0	9,595	0.00%
2021/10/28	15	21.58	6	21.75	21.60	9	9,509	0.09%
2021/10/27	1	21.70	0	0.00	21.80	1	9,572	0.01%
2021/10/26	5	22.00	10	21.98	21.90	-5	9,665	-0.05%
2021/10/25	0	0.00	1	22.35	22.30	-1	9,764	-0.01%
2021/10/22	2	22.00	1	22.05	22.10	1	9,946	0.01%
2021/10/21	4	22.30	2	22.43	22.20	2	10,013	0.02%
2021/10/20	15	22.14	10	22.00	21.95	5	10,105	0.05%
2021/10/19	7	22.32	5	22.35	22.25	2	10,425	0.02%
2021/10/18	3	22.35	6	22.82	22.25	-3	10,577	-0.03%
2021/10/15	3	22.10	10	22.08	22.05	-7	10,688	-0.07%
2021/10/14	16	21.78	16	21.94	21.90	0	10,832	0.00%
2021/10/13	10	22.00	9	22.44	21.70	1	10,961	0.01%
2021/10/12	9.1	22.01	10	22.03	21.80	-0.9	11,102	-0.01%
2021/10/08	12	22.67	26	22.35	22.35	-14	11,604	-0.12%
2021/10/07	20	22.85	3	22.70	22.75	17	11,872	0.14%
2021/10/06	11	22.93	5	22.55	22.25	6	12,361	0.05%
2021/10/05	8	22.48	8	22.69	23.05	0	12,730	0.00%
2021/10/04	42.1	23.47	32	23.90	22.80	10.1	13,553	0.07%
2021/10/01	44.1	24.38	25	24.12	24.05	19.1	14,659	0.13%
2021/09/30	31	25.55	74	25.71	25.35	-43	15,302	-0.28%
2021/09/29	101	25.55	100	25.57	25.20	1	15,467	0.01%	大買/
2021/09/28	291	26.52	250.1	26.49	26.75	40.9	15,173	0.27%	大買/大賣/
2021/09/27	91.1	24.92	182.3	25.13	25.55	-91.2	13,080	-0.70%	大賣/
2021/09/24	70	23.48	44	23.88	23.25	26	12,282	0.21%
2021/09/23	22.1	21.75	2	21.55	22.00	20.1	12,069	0.17%
2021/09/22	0	0.00	2	21.35	21.80	-2	12,131	-0.02%
2021/09/17	4.1	22.35	1	22.40	22.30	3.1	12,228	0.03%
2021/09/16	8.1	22.73	3	22.80	22.70	5.1	12,298	0.04%
2021/09/15	4	22.71	4	22.76	23.10	0	12,431	0.00%
2021/09/14	21	23.10	11	22.92	22.90	10	13,594	0.07%
2021/09/13	1	23.70	8	23.77	23.80	-7	15,384	-0.05%
2021/09/10	0.1	23.25	1	23.70	23.40	-0.9	16,250	-0.01%
2021/09/09	11	22.86	23	23.01	23.35	-12	16,500	-0.07%
2021/09/08	29.1	23.05	12	22.85	22.75	17.1	17,100	0.10%
2021/09/07	2	23.10	4	23.34	23.50	-2	17,483	-0.01%
2021/09/06	5	23.10	6	23.32	22.85	-1	18,300	-0.01%
2021/09/03	18.2	23.63	19	23.59	23.25	-0.9	20,199	0.00%
2021/09/02	68.2	23.82	10	23.89	23.75	58.2	21,095	0.28%
2021/09/01	21	24.45	19	24.36	24.10	2	22,181	0.01%
2021/08/31	13.1	24.51	6	24.38	24.55	7.1	25,060	0.03%
2021/08/30	5.1	25.09	2	25.15	24.95	3.1	28,282	0.01%
2021/08/27	6	25.63	1	25.80	25.50	5	31,595	0.02%
2021/08/26	3.1	25.65	32	25.94	25.55	-28.9	34,098	-0.08%
2021/08/25	3	25.58	2	25.75	25.55	1	35,550	0.00%
2021/08/24	37	24.93	23	25.12	25.20	14	35,767	0.04%
2021/08/23	3	24.67	6	24.88	24.95	-3	36,556	-0.01%
2021/08/20	23	23.79	29	24.22	24.30	-6	37,232	-0.02%
2021/08/19	19	24.33	11	24.21	23.50	8	37,520	0.02%
2021/08/18	5	23.66	8.1	23.59	24.30	-3.1	37,664	-0.01%
2021/08/17	3	24.13	24	24.30	23.60	-21	37,979	-0.06%
2021/08/16	19	24.96	21.1	24.46	24.40	-2.1	38,674	-0.01%
2021/08/13	68	25.40	10	25.40	25.55	58	38,925	0.15%
2021/08/12	57	25.60	75	25.42	25.35	-18	39,091	-0.05%
2021/08/11	33.1	24.38	29	24.43	24.00	4.1	39,596	0.01%
2021/08/10	6.2	25.42	7	25.51	25.00	-0.8	40,216	0.00%
2021/08/09	0	0.00	11	25.94	25.55	-11	41,094	-0.03%
2021/08/06	6	25.50	44	25.77	25.45	-38	41,601	-0.09%
2021/08/05	8	25.53	1	25.50	25.45	7	42,193	0.02%
2021/08/04	28	25.94	9	26.03	25.75	19	42,933	0.04%
2021/08/03	12	25.73	5	25.65	25.80	7	44,937	0.02%
2021/08/02	24.1	25.16	11	25.70	25.90	13.1	45,414	0.03%
2021/07/30	11	25.68	6	25.64	25.50	5	45,658	0.01%
2021/07/29	35	25.89	22	25.79	26.20	13	45,740	0.03%
2021/07/28	74.1	25.32	81	25.32	25.10	-7	45,804	-0.02%
2021/07/27	18	26.37	24.1	26.37	26.05	-6.1	45,848	-0.01%
2021/07/26	30.2	26.72	17	26.61	26.85	13.2	46,016	0.03%
2021/07/23	25	26.95	41	27.09	27.50	-16	46,124	-0.03%
2021/07/22	29	26.09	40	25.98	25.70	-11	46,031	-0.02%
2021/07/21	60	26.93	44	26.47	26.15	16	46,089	0.03%
2021/07/20	19	27.26	3	27.23	27.10	16	46,119	0.03%
2021/07/19	28	28.17	73	28.38	28.10	-45	46,343	-0.10%
2021/07/16	61	28.40	17	28.33	28.20	44	46,658	0.09%
2021/07/15	125	28.18	238	27.63	29.10	-113	47,303	-0.24%	大買/大賣/鉅額交易
2021/07/14	192.1	27.20	182	27.34	27.35	10.1	47,952	0.02%	大買/大賣/
2021/07/13	182.1	27.29	194	27.25	26.75	-12	48,337	-0.02%	大買/大賣/
2021/07/12	110	28.37	72.1	28.28	28.05	37.9	48,495	0.08%	大買/
2021/07/09	170.3	29.50	65	29.73	28.95	105.2	48,911	0.22%	大買/鉅額交易
2021/07/08	171	30.88	128.2	31.40	30.50	42.9	49,478	0.09%	大買/大賣/
2021/07/07	100.1	31.81	109	32.05	32.65	-8.9	48,522	-0.02%	大賣/
2021/07/06	41.2	29.59	87	29.83	30.10	-45.9	47,982	-0.10%
2021/07/05	14	28.71	14	29.12	28.90	0	48,509	0.00%
2021/07/02	14	29.33	29	29.04	28.60	-15	49,006	-0.03%
2021/07/01	25.1	29.37	21	29.24	28.85	4.1	49,105	0.01%
2021/06/30	23	28.58	35.1	28.76	28.80	-12.1	49,447	-0.02%
2021/06/29	27	27.82	15	27.84	27.55	12	49,543	0.02%
2021/06/28	18.1	27.38	14	27.69	28.10	4.1	49,594	0.01%
2021/06/25	15	28.14	44	28.44	28.05	-29	49,601	-0.06%
2021/06/24	10	28.28	9	28.38	28.40	1	49,962	0.00%
2021/06/23	175	29.14	248	29.33	28.70	-73	50,112	-0.15%	大買/大賣/
2021/06/22	196.2	29.37	178.1	29.61	28.30	18.1	49,960	0.04%	大買/大賣/
2021/06/21	138	27.38	122	27.66	28.00	16	48,539	0.03%	大買/大賣/
2021/06/18	34	27.07	38	27.13	27.20	-4	47,912	-0.01%
2021/06/17	143	27.63	123	27.59	27.50	20	47,825	0.04%	大買/大賣/
2021/06/16	122.2	27.71	100	27.69	27.05	22.2	47,292	0.05%	大買/
2021/06/15	219	27.90	214	27.92	28.20	5	46,930	0.01%	大買/大賣/
2021/06/11	264	28.32	272	28.59	27.45	-8	46,098	-0.02%	大買/大賣/
2021/06/09	229.1	29.12	246.3	29.00	27.75	-17.2	43,298	-0.04%	大買/大賣/
2021/06/08	458.3	29.83	392	29.87	29.55	66.3	42,219	0.16%	大買/大賣/
2021/06/07	389.1	29.30	508.1	29.28	29.95	-119	39,409	-0.30%	大買/大賣/鉅額交易
2021/06/04	501.7	29.47	573	29.55	27.25	-71.3	36,251	-0.20%	大買/大賣/
2021/06/03	266.3	28.32	448	28.30	28.95	-181.7	33,155	-0.55%	大買/大賣/鉅額交易
2021/06/02	436	25.10	225	25.30	26.35	211	30,746	0.69%	大買/大賣/鉅額交易
2021/06/01	58	24.16	44	24.05	24.50	14	29,534	0.05%
2021/05/31	118	24.70	75	24.69	24.35	43	29,334	0.15%	大買/
2021/05/28	157	23.95	197	23.99	23.85	-40	28,523	-0.14%	大買/大賣/
2021/05/27	75	23.09	97	23.12	22.85	-22	28,031	-0.08%
2021/05/26	74	22.80	74	22.80	22.80	0	28,242	0.00%
2021/05/25	118	22.99	65	23.29	22.55	53	28,213	0.19%	大買/
2021/05/24	122	23.13	263	23.30	22.90	-141	27,831	-0.51%	大買/大賣/鉅額交易
2021/05/21	89	21.77	58	21.70	22.10	31	27,194	0.11%
2021/05/20	87.7	21.53	79	21.85	21.10	8.7	26,903	0.03%
2021/05/19	135	22.53	109	22.39	22.25	26	26,662	0.10%	大買/大賣/
2021/05/18	158	21.11	164	21.19	22.15	-6	25,982	-0.02%	大買/大賣/
2021/05/17	243	19.96	288	19.71	20.15	-45	25,288	-0.18%	大買/大賣/
2021/05/14	117	21.13	89	20.64	19.95	28	24,396	0.11%	大買/
2021/05/13	195	21.99	143	22.14	21.90	52	23,846	0.22%	大買/大賣/
2021/05/12	202	25.04	27	26.07	24.30	175	23,208	0.75%	大買/鉅額交易
2021/05/11	247	26.73	327	27.15	27.00	-80	22,440	-0.36%	大買/大賣/
2021/05/10	65	25.44	75	25.40	25.45	-10	20,389	-0.05%
2021/05/07	109	22.79	26	22.68	23.15	83	19,908	0.42%	大買/
2021/05/06	10	23.60	50	24.40	23.10	-40	19,598	-0.20%
2021/05/05	12	22.41	45	22.81	22.90	-33	19,508	-0.17%
2021/05/04	32.9	22.27	93	23.90	21.65	-60.1	19,319	-0.31%
2021/05/03	71.1	24.34	57	24.18	24.05	14.1	19,117	0.07%
2021/04/29	20	26.12	25	26.12	26.00	-5	19,233	-0.03%
2021/04/28	16	28.00	7.1	28.25	27.45	8.9	19,117	0.05%
2021/04/27	44	26.67	23.5	26.44	27.00	20.5	18,895	0.11%
2021/04/26	40	25.57	149.9	25.48	26.15	-109.9	18,684	-0.59%	大賣/鉅額交易
2021/04/23	188	24.96	7	24.66	25.20	181	18,532	0.98%	大買/鉅額交易
2021/04/22	175.2	27.33	36	27.34	26.70	139.2	18,257	0.76%	大買/鉅額交易
2021/04/21	72	25.26	245.8	25.27	26.30	-173.8	17,811	-0.98%	大賣/鉅額交易
2021/04/20	487	23.48	262	23.63	23.95	225	16,939	1.33%	大買/大賣/鉅額交易
2021/04/19	15	22.84	13	22.53	23.15	2	15,873	0.01%
2021/04/16	66	20.54	196	20.56	21.05	-130	15,211	-0.85%	大賣/鉅額交易
2021/04/15	222	20.27	356.9	20.33	20.10	-134.9	14,665	-0.92%	大買/大賣/鉅額交易
2021/04/14	222.6	19.00	261	18.96	19.35	-38.4	13,891	-0.28%	大買/大賣/
2021/04/13	14	19.65	9	19.65	19.65	5	12,534	0.04%
2021/04/12	43	17.36	70	17.82	17.90	-27	12,380	-0.22%
2021/04/09	121	16.50	46	16.51	16.30	75	12,254	0.61%	大買/
2021/04/08	103	15.22	53	15.82	15.95	50	11,499	0.43%	大買/
2021/04/07	92	14.54	95	14.49	14.50	-3	11,223	-0.03%
2021/04/06	108	14.43	83	14.26	14.60	25	11,878	0.21%	大買/
2021/04/01	17	13.58	55	13.60	13.80	-38	11,948	-0.32%
2021/03/31	57	13.19	44.4	13.23	13.20	12.6	11,723	0.11%
2021/03/30	235	13.48	21	13.46	13.35	214	11,713	1.83%	大買/鉅額交易
2021/03/29	64	13.58	56	13.70	13.60	8	11,677	0.07%
2021/03/26	103	13.23	113	13.29	13.15	-10	11,631	-0.09%	大買/大賣/
2021/03/25	135.4	13.39	60.4	13.52	13.30	75	11,782	0.64%	大買/
2021/03/24	89.3	13.04	32	12.84	13.10	57.3	10,857	0.53%
2021/03/23	2	12.60	10	12.56	12.50	-8	10,661	-0.08%
2021/03/22	12	12.22	5	12.34	12.30	7	11,375	0.06%
2021/03/19	3	12.02	2	11.95	11.95	1	11,415	0.01%
2021/03/18	2	12.05	3	12.05	12.05	-1	11,322	-0.01%
2021/03/17	0	0.00	1.1	11.81	11.80	-1.1	11,280	-0.01%
2021/03/16	2	11.85	0	0.00	11.95	2	11,274	0.02%
2021/03/15	2	12.08	2	12.05	12.05	0	11,214	0.00%
2021/03/12	10	12.13	6	12.16	12.10	4	11,181	0.04%
2021/03/11	4	12.10	12	12.05	12.00	-8	11,128	-0.07%
2021/03/10	4.1	12.32	15	12.24	12.20	-10.9	11,036	-0.10%
2021/03/09	3	12.28	36	12.34	12.45	-33	10,952	-0.30%
2021/03/08	12	12.23	4	12.15	12.10	8	10,738	0.07%
2021/03/05	17	12.18	11	11.98	11.85	6	10,613	0.06%
2021/03/04	2	11.90	5	11.92	12.05	-3	10,400	-0.03%
2021/03/03	2	11.75	2.9	11.77	11.80	-0.9	10,336	-0.01%
2021/03/02	44	12.12	10	11.81	11.60	34	10,301	0.33%
2021/02/26	21	12.11	28.3	12.04	11.95	-7.3	10,050	-0.07%
2021/02/25	18	11.49	13	11.61	11.55	5	9,474	0.05%
2021/02/24	6.3	11.32	31	11.06	10.95	-24.7	9,289	-0.27%
2021/02/23	7	11.06	8	11.19	11.25	-1	9,214	-0.01%
2021/02/22	6	11.08	14	11.00	10.95	-8	9,102	-0.09%
2021/02/19	7	10.81	5	10.84	10.85	2	9,084	0.02%
2021/02/18	26	11.04	10	10.95	10.95	16	9,105	0.18%
2021/02/17	1	10.40	0	0.00	10.65	1	9,161	0.01%
2021/02/04	1	10.30	0	0.00	10.25	1	9,345	0.01%
2021/02/03	2	10.25	2	10.20	10.20	0	9,545	0.00%
2021/02/02	1	10.10	3	10.10	10.10	-2	9,561	-0.02%
2021/02/01	3	9.89	2	9.91	9.98	1	9,576	0.01%
2021/01/29	0	0.00	2	9.97	9.93	-2	9,694	-0.02%
2021/01/28	2.1	10.05	1	10.00	10.00	1.1	9,662	0.01%
2021/01/27	4	10.08	5	10.22	10.15	-1	9,634	-0.01%
2021/01/26	2	10.20	2	10.05	10.05	0	9,537	0.00%
2021/01/25	2	10.23	11	10.09	10.15	-9	9,516	-0.09%
2021/01/22	19	10.68	11	10.38	10.35	8	9,490	0.08%
2021/01/21	13	10.43	46	10.58	10.70	-33	9,124	-0.36%
2021/01/20	4	9.82	2	9.88	9.76	2	9,033	0.02%
2021/01/19	11	10.24	24	10.23	10.15	-13	9,244	-0.14%
2021/01/18	31	10.07	5	10.14	10.25	26	9,373	0.28%
2021/01/15	4	10.30	10	10.09	10.10	-6	9,284	-0.06%
2021/01/14	1	10.55	1	10.50	10.50	0	9,167	0.00%
2021/01/13	0	0.00	4	10.80	10.65	-4	9,112	-0.04%
2021/01/12	4	10.60	14	10.79	10.55	-10	9,070	-0.11%
2021/01/11	0	0.00	6	11.10	11.10	-6	8,928	-0.07%
2021/01/08	7	11.28	9	11.18	11.25	-2	8,869	-0.02%
2021/01/07	1	11.00	0	0.00	11.10	1	8,706	0.01%
2021/01/06	0	0.00	24	11.56	11.20	-24	8,612	-0.28%
2021/01/05	3	11.72	5	11.56	11.55	-2	8,462	-0.02%
2021/01/04	23	12.10	17	12.08	11.90	6	8,316	0.07%
2020/12/31	2	12.05	0	0.00	12.20	2	8,144	0.02%
2020/12/30	7	12.75	15	12.83	12.55	-8	7,957	-0.10%
2020/12/29	44	12.80	55	12.71	12.65	-11	7,627	-0.14%
2020/12/28	34	12.02	28	12.06	12.25	6	6,730	0.09%
2020/12/25	8	11.26	14	11.32	11.15	-6	6,076	-0.10%
2020/12/24	2	11.23	8	11.19	11.25	-6	5,954	-0.10%
2020/12/23	11	10.86	8	11.09	11.10	3	5,812	0.05%
2020/12/22	62	11.51	10.9	11.57	10.95	51.1	5,711	0.90%
2020/12/21	14	11.38	15	11.52	11.60	-1	5,345	-0.02%
2020/12/18	3	10.60	7	10.63	10.70	-4	4,912	-0.08%
2020/12/17	10	10.92	65	10.92	10.80	-55	4,802	-1.15%
2020/12/16	39	10.81	38	10.94	11.20	1	4,583	0.02%
2020/12/15	28	10.32	32	10.37	10.35	-4	3,731	-0.11%
2020/12/14	2	9.82	12	9.99	10.00	-10	3,510	-0.28%
2020/12/11	2	9.84	10	9.93	9.89	-8	3,526	-0.23%
2020/12/10	0	0.00	6	10.06	10.00	-6	3,542	-0.17%
2020/12/09	0	0.00	3	9.97	9.98	-3	3,575	-0.08%
2020/12/07	1	10.00	0	0.00	9.96	1	3,776	0.03%
2020/12/03	7	9.99	1	10.05	9.97	6	3,884	0.15%
2020/12/02	11	10.11	1	10.05	10.10	10	4,117	0.24%
2020/12/01	4	10.28	29	10.20	10.20	-25	4,118	-0.61%
2020/11/30	14	10.35	5	10.34	10.35	9	4,172	0.22%
2020/11/27	0	0.00	7	10.13	10.10	-7	4,147	-0.17%
2020/11/26	3	9.98	4	10.00	9.99	-1	4,317	-0.02%
2020/11/25	1	10.00	18	9.94	9.94	-17	4,544	-0.37%
2020/11/24	5	9.88	12	9.92	9.89	-7	4,784	-0.15%
2020/11/23	1	10.00	11	10.00	9.91	-10	4,752	-0.21%
2020/11/20	0	0.00	5	9.93	9.93	-5	4,837	-0.10%
2020/11/19	1	10.00	1	9.94	9.92	0	4,822	0.00%
2020/11/18	1	9.94	7	9.90	9.88	-6	4,794	-0.13%
2020/11/17	4	9.91	4	9.90	9.89	0	4,758	0.00%
2020/11/16	30	9.99	32	9.97	9.91	-2	4,699	-0.04%
2020/11/13	68	9.93	28	9.86	9.77	40	4,554	0.88%
2020/11/12	29	9.80	1	9.78	9.75	28	4,306	0.65%
2020/11/11	32	9.87	14	9.80	9.86	18	4,290	0.42%
2020/11/06	25	9.58	5	9.68	9.51	20	3,998	0.50%
2020/11/05	2	9.28	0	0.00	9.22	2	3,861	0.05%
2020/11/03	0	0.00	2	9.28	9.27	-2	3,846	-0.05%
2020/11/02	0	0.00	1	9.18	9.19	-1	3,841	-0.03%
2020/10/30	2	9.39	2	9.32	9.20	0	3,836	0.00%
2020/10/28	1	9.65	17	9.50	9.49	-16	3,777	-0.42%
2020/10/27	11	9.81	24	9.72	9.65	-13	3,711	-0.35%
2020/10/26	11	9.44	15	9.50	9.45	-4	3,424	-0.12%
2020/10/23	4	8.90	0	0.00	8.88	4	3,245	0.12%
2020/10/14	1	8.87	0	0.00	8.87	1	3,290	0.03%
2020/10/13	0	0.00	3	8.87	8.91	-3	3,307	-0.09%
2020/10/08	0	0.00	2	9.01	9.02	-2	3,367	-0.06%
2020/10/07	0	0.00	1	9.09	9.08	-1	3,385	-0.03%
2020/10/06	2	9.07	0	0.00	9.09	2	3,412	0.06%
2020/09/29	0	0.00	1	8.85	8.83	-1	3,589	-0.03%
2020/09/25	0	0.00	4	8.86	8.75	-4	3,629	-0.11%
2020/09/24	0	0.00	3	8.97	8.70	-3	3,635	-0.08%
2020/09/21	1	9.33	0	0.00	9.30	1	3,603	0.03%
2020/09/18	14	9.45	18	9.48	9.31	-4	3,610	-0.11%
2020/09/17	6	9.25	0	0.00	9.27	6	3,491	0.17%
2020/09/16	4	9.25	0	0.00	9.25	4	3,497	0.11%
2020/09/15	1	9.17	2	9.18	9.22	-1	3,487	-0.03%
2020/09/14	22	9.31	0	0.00	9.25	22	3,511	0.63%
2020/09/11	2	9.44	0	0.00	9.20	2	3,499	0.06%
2020/09/10	2	9.70	2	9.75	9.68	0	3,486	0.00%
2020/09/09	12	9.88	0	0.00	9.91	12	3,768	0.32%
2020/09/08	3	10.08	1	10.25	9.90	2	3,829	0.05%
2020/09/07	11	10.27	21	10.28	10.15	-10	3,764	-0.27%
2020/09/04	3	9.71	0	0.00	9.74	3	3,508	0.09%
2020/09/03	101	10.05	112	9.96	9.92	-11	3,465	-0.32%	大買/大賣/
2020/09/02	10	9.84	12	9.87	9.80	-2	3,356	-0.06%
2020/09/01	14	10.23	120	9.93	9.88	-106	3,267	-3.24%	大賣/鉅額交易
2020/08/31	10	9.95	28	9.91	9.98	-18	3,035	-0.59%
2020/08/28	4	9.44	19	9.56	9.69	-15	2,757	-0.54%
2020/08/27	0	0.00	6	9.09	8.96	-6	2,479	-0.24%
2020/08/26	22	9.15	19	9.14	9.14	3	2,504	0.12%
2020/08/20	1	8.55	0	0.00	8.62	1	2,429	0.04%
2020/08/19	2	9.04	2	9.02	9.03	0	2,424	0.00%
2020/08/17	104	8.96	0	0.00	8.97	104	2,432	4.28%	大買/鉅額交易
2020/08/13	0	0.00	9	8.68	8.64	-9	2,406	-0.37%
2020/08/10	0	0.00	5	8.46	8.46	-5	2,471	-0.20%
2020/08/07	5	8.38	0	0.00	8.38	5	2,473	0.20%
2020/08/06	2	8.49	0	0.00	8.39	2	2,474	0.08%
2020/08/05	2	8.46	0	0.00	8.41	2	2,477	0.08%
2020/08/04	5	8.33	0	0.00	8.31	5	2,474	0.20%
2020/07/31	0.1	8.30	4	8.33	8.31	-3.9	2,491	-0.16%
2020/07/29	0	0.00	1	8.44	8.35	-1	2,496	-0.04%
2020/07/28	1	8.30	10	8.28	8.30	-9	2,513	-0.36%
2020/07/24	3	8.76	3	8.74	8.68	0	2,520	0.00%
2020/07/20	11	8.83	10	8.81	8.81	1	2,506	0.04%
2020/07/17	3	9.00	0	0.00	8.90	3	2,498	0.12%
2020/07/16	21	9.19	24	9.12	9.07	-3	2,493	-0.12%
2020/07/15	5	9.06	5	9.12	9.05	0	2,489	0.00%
2020/07/14	1	8.89	0	0.00	8.99	1	2,449	0.04%
2020/07/13	0	0.00	20	9.05	8.99	-20	2,432	-0.82%
2020/07/10	17	9.16	32	9.15	9.01	-15	2,427	-0.62%
2020/07/09	0	0.00	2	8.92	9.02	-2	2,299	-0.09%
2020/07/08	0	0.00	1	8.90	8.95	-1	2,282	-0.04%
2020/07/07	0	0.00	3	8.92	8.95	-3	2,272	-0.13%
2020/07/02	10	9.06	19	9.05	9.04	-9	2,237	-0.40%
2020/07/01	6	9.06	6	9.06	9.04	0	2,231	0.00%
2020/06/30	0	0.00	2	8.89	8.97	-2	2,179	-0.09%
2020/06/29	0	0.00	18	8.78	8.90	-18	2,173	-0.83%
2020/06/24	0	0.00	5	8.95	8.93	-5	2,151	-0.23%
2020/06/23	10	9.00	6	8.92	8.95	4	2,160	0.19%
2020/06/22	0	0.00	2	9.00	9.00	-2	2,149	-0.09%
2020/06/19	2	8.90	9	8.89	9.01	-7	2,153	-0.33%
2020/06/18	9	9.09	7	9.05	9.07	2	2,100	0.10%
2020/06/17	35	9.15	5	9.14	9.09	30	2,084	1.44%
2020/06/16	45	9.39	27	9.29	9.30	18	2,008	0.90%
2020/06/15	21	8.81	0	0.00	8.82	21	1,639	1.28%
2020/06/10	0	0.00	5	8.29	8.30	-5	1,522	-0.33%
2020/05/27	0	0.00	2	7.88	7.92	-2	1,668	-0.12%
2020/05/26	1	7.92	0	0.00	7.85	1	1,860	0.05%
2020/05/22	0	0.00	11	8.05	7.79	-11	2,163	-0.51%
2020/05/19	0	0.00	13	7.71	7.75	-13	2,166	-0.60%
2020/05/18	1	7.70	0	0.00	7.71	1	2,155	0.05%
2020/05/15	13	7.39	10	7.50	7.41	3	2,125	0.14%
2020/05/05	0	0.00	3	7.33	7.34	-3	2,286	-0.13%
2020/04/29	1	7.41	0	0.00	7.42	1	2,252	0.04%
2020/04/21	1	7.03	0	0.00	6.97	1	2,245	0.04%
2020/04/20	1	7.16	0	0.00	7.22	1	2,226	0.04%
2020/04/17	0	0.00	2	7.25	7.22	-2	2,223	-0.09%
2020/04/09	0.1	7.10	0	0.00	7.11	0.1	2,157	0.01%
2020/04/08	0	0.00	5	7.03	7.08	-5	2,163	-0.23%
2020/04/07	7	6.93	0	0.00	6.95	7	2,148	0.33%
2020/04/06	1	6.85	0	0.00	6.90	1	2,148	0.05%
2020/03/30	1	6.67	0	0.00	6.75	1	2,169	0.05%
2020/03/27	5	6.86	0	0.00	6.83	5	2,162	0.23%
2020/03/26	1	6.87	2	6.91	6.91	-1	2,149	-0.05%
2020/03/24	1	6.99	3	7.05	6.95	-2	2,127	-0.09%
2020/03/23	3	6.95	0	0.00	7.03	3	2,121	0.14%
2020/03/19	0	0.00	2	6.23	6.05	-2	2,062	-0.10%
2020/03/18	27	6.73	0	0.00	6.65	27	2,032	1.33%
2020/03/17	15	6.80	0	0.00	6.76	15	2,009	0.75%
2020/03/16	0	0.00	15	7.06	7.01	-15	1,991	-0.75%
2020/03/13	5	7.02	5	7.06	7.14	0	1,964	0.00%
2020/03/12	10	7.88	7	7.74	7.70	3	1,898	0.16%
2020/03/11	0	0.00	4	8.58	8.47	-4	1,814	-0.22%
2020/03/10	5	8.54	18	8.53	8.53	-13	1,809	-0.72%
2020/03/09	0	0.00	7	8.78	8.62	-7	1,777	-0.39%
2020/03/06	2	9.01	2	9.02	9.00	0	1,731	0.00%
2020/03/05	0	0.00	1	9.07	9.07	-1	1,720	-0.06%
2020/03/04	2	9.01	0	0.00	9.01	2	1,709	0.12%
2020/03/03	10	9.18	28	9.16	9.10	-18	1,687	-1.07%
2020/03/02	5	9.17	11	9.12	9.01	-6	1,643	-0.37%
2020/02/27	13	9.56	30	9.28	9.21	-17	1,595	-1.07%
2020/02/26	89	9.52	8	9.60	9.43	81	1,403	5.77%
2020/02/25	4	9.02	5	9.03	9.00	-1	1,121	-0.09%
2020/02/24	0	0.00	10	8.98	8.91	-10	1,085	-0.92%
2020/02/20	3	8.94	0	0.00	8.94	3	1,064	0.28%
2020/02/13	0	0.00	5	8.87	8.85	-5	1,070	-0.47%
2020/02/12	5	8.91	6	8.91	8.89	-1	1,068	-0.09%
2020/02/10	7	9.10	3	9.10	9.00	4	1,051	0.38%
2020/02/07	28	8.94	9	9.01	9.06	19	988	1.92%
2020/02/06	0	0.00	5	8.59	8.60	-5	880	-0.57%
2020/02/05	5	8.40	0	0.00	8.40	5	887	0.56%
2020/01/31	5	8.84	0	0.00	8.64	5	883	0.57%
2020/01/20	0	0.00	12	8.93	8.93	-12	862	-1.39%
2020/01/08	0	0.00	2	8.91	8.90	-2	884	-0.23%
2020/01/07	0	0.00	10	8.95	8.93	-10	884	-1.13%
2020/01/02	2	9.08	0	0.00	9.05	2	886	0.23%
2019/12/26	7	9.00	6	9.00	8.99	1	849	0.12%
2019/12/13	0	0.00	5	8.99	8.97	-5	940	-0.53%
2019/12/03	0	0.00	5	8.95	8.94	-5	1,054	-0.47%
2019/11/25	5	9.00	0	0.00	9.03	5	1,077	0.46%
2019/11/20	0	0.00	0.1	9.03	8.98	-0.1	1,119	-0.01%
2019/11/15	0	0.00	10	9.00	8.99	-10	1,093	-0.91%
2019/11/14	5	9.05	0	0.00	9.06	5	1,091	0.46%
2019/11/13	2	9.11	0	0.00	9.09	2	1,084	0.18%
2019/11/07	9	9.30	0	0.00	9.29	9	1,190	0.76%
2019/11/05	3	9.29	10	9.29	9.29	-7	1,225	-0.57%
2019/10/25	0	0.00	17	9.27	9.27	-17	1,362	-1.25%
2019/10/16	0	0.00	3	9.29	9.28	-3	2,341	-0.13%
2019/10/14	0	0.00	2	9.26	9.29	-2	2,897	-0.07%
2019/10/01	5	9.24	0	0.00	9.24	5	2,931	0.17%
2019/09/27	10	9.27	0	0.00	9.22	10	2,931	0.34%
2019/09/26	5	9.53	0	0.00	9.41	5	2,921	0.17%
2019/09/25	5	9.50	0	0.00	9.51	5	2,877	0.17%
2019/09/24	0	0.00	5	9.75	9.72	-5	2,804	-0.18%
2019/09/19	0	0.00	6	9.89	9.89	-6	2,771	-0.22%
2019/09/18	0	0.00	1	9.89	9.89	-1	2,773	-0.04%
2019/09/17	0	0.00	1	9.96	9.90	-1	2,765	-0.04%
2019/09/12	0	0.00	1	9.97	9.98	-1	2,757	-0.04%
2019/09/11	0	0.00	10	10.00	10.00	-10	2,759	-0.36%
2019/09/10	0	0.00	2	9.99	9.96	-2	2,722	-0.07%
2019/09/09	7	10.05	4	10.00	9.99	3	2,708	0.11%
2019/09/06	5	9.99	10	9.99	10.00	-5	2,686	-0.19%
2019/09/05	4	10.00	20	10.00	10.05	-16	2,669	-0.60%
2019/09/04	0	0.00	2	10.00	10.05	-2	2,646	-0.08%
2019/08/27	18	10.11	0	0.00	10.10	18	2,604	0.69%
2019/08/26	2	9.99	0	0.00	9.99	2	2,560	0.08%
2019/08/23	0	0.00	14	10.00	10.00	-14	2,548	-0.55%
2019/08/22	0	0.00	45	10.05	10.05	-45	2,542	-1.77%
2019/08/21	0	0.00	6	10.06	10.10	-6	2,538	-0.24%
2019/08/20	0	0.00	15	10.05	10.00	-15	2,537	-0.59%
2019/08/16	3	10.10	2	10.05	10.05	1	2,510	0.04%
2019/08/15	0	0.00	1	10.05	10.05	-1	2,502	-0.04%
2019/08/14	4	10.15	9	10.25	10.10	-5	2,481	-0.20%
2019/08/13	15	10.34	0	0.00	10.30	15	2,458	0.61%
2019/08/08	0	0.00	5	10.10	10.05	-5	2,356	-0.21%
2019/08/07	0	0.00	20	10.05	10.05	-20	2,345	-0.85%
2019/08/06	32	9.89	2	9.98	10.10	30	2,304	1.30%
2019/08/05	4	10.18	0	0.00	10.10	4	2,290	0.17%
2019/08/02	2	10.30	20	10.35	10.25	-18	2,267	-0.79%
2019/08/01	0	0.00	1	10.10	10.15	-1	2,209	-0.05%
2019/07/29	25	10.22	5	10.25	10.30	20	2,159	0.93%
2019/07/26	22	10.19	3	10.17	10.25	19	2,145	0.89%
2019/07/25	5	10.25	31	10.25	10.20	-26	2,091	-1.24%
2019/07/24	3	10.35	16	10.29	10.30	-13	2,061	-0.63%
2019/07/23	6	10.32	3	10.58	10.30	3	2,014	0.15%
2019/07/22	10	10.67	10	10.53	10.55	0	1,898	0.00%
2019/07/19	45	10.78	6	10.76	10.75	39	1,783	2.19%
2019/07/18	54	11.01	32	11.05	11.00	22	1,634	1.35%
2019/07/17	82	10.74	138	10.82	10.85	-56	1,122	-4.99%	大賣/
2019/07/11	2	9.83	0	9.81	9.83	2	542	0.36%
2019/07/10	0	0.00	2	9.87	9.88	-2	534	-0.37%
2019/07/09	0	0.00	5	9.86	9.85	-5	532	-0.94%
2019/07/08	4	9.85	0	0.00	9.84	4	519	0.77%
2019/07/03	2	9.88	2	9.83	9.84	0	497	0.00%
2019/07/01	3	9.75	0	0.00	9.73	3	461	0.65%
2019/06/27	2	9.70	2	9.73	9.75	0	473	0.00%
2019/06/11	1	9.56	0	0.00	9.59	1	551	0.18%
2019/05/31	1.8	9.66	0	0.00	9.70	1.8	571	0.32%
2019/05/28	100	9.70	0	0.00	9.64	100	572	17.47%
2019/05/27	0	0.00	1	9.55	9.65	-1	572	-0.17%
2019/05/17	1	9.48	0	0.00	9.47	1	670	0.15%
2019/05/13	7	9.68	0.4	9.60	9.66	6.6	668	0.99%
2019/05/07	0	9.60	0	0.00	9.64	0	656	0.00%
2019/04/30	1	9.51	0	0.00	9.54	1	646	0.15%
2019/04/29	0	0.00	9	9.52	9.52	-9	643	-1.40%
2019/04/18	5	9.68	0	0.00	9.67	5	637	0.78%
2019/04/12	3	9.77	3	9.72	9.72	0	618	0.00%
2019/04/10	2	9.77	0	9.74	9.76	2	620	0.32%
2019/04/08	1	9.77	0	0.00	9.78	1	622	0.16%
2019/04/02	0	9.72	5	9.80	9.76	-5	626	-0.80%
2019/03/29	0	0.00	5	9.75	9.80	-5	615	-0.81%
2019/03/27	5	9.67	0	0.00	9.68	5	612	0.82%
2019/03/25	5	9.73	0	0.00	9.73	5	651	0.77%
2019/03/22	5	9.80	0	0.00	9.75	5	662	0.75%
2019/03/21	23	9.77	0	0.00	9.76	23	663	3.47%
2019/03/19	5	9.80	0	0.00	9.80	5	737	0.68%
2019/03/15	0	0.00	12	9.82	9.84	-12	1,052	-1.14%
2019/03/14	0	0.00	5	9.85	9.85	-5	1,051	-0.48%
2019/03/12	1	9.92	1	9.92	9.92	0	1,048	0.00%
2019/03/11	5	9.87	0	0.00	9.86	5	1,046	0.48%
2019/03/06	2	9.95	0	0.00	9.88	2	1,066	0.19%
2019/02/19	5	9.99	9	10.10	10.15	-4	1,009	-0.40%
2019/02/14	1	9.75	0	0.00	9.76	1	948	0.11%
2019/02/13	0	0.00	15	9.74	9.75	-15	952	-1.58%
2019/01/21	1	9.59	0	0.00	9.58	1	940	0.11%
2019/01/11	3	9.56	0	0.00	9.57	3	1,014	0.30%
2019/01/10	2	9.59	0	0.00	9.63	2	1,016	0.20%
2019/01/08	0	0.00	10	9.57	9.53	-10	1,019	-0.98%
2018/12/28	5	9.67	0	0.00	9.66	5	1,065	0.47%
2018/12/25	0	0.00	10	9.73	9.71	-10	1,069	-0.94%
2018/12/22	0	0.00	20	9.72	9.77	-20	1,070	-1.87%
2018/12/20	15	9.74	0	0.00	9.72	15	1,062	1.41%
2018/12/19	12	9.84	0	0.00	9.82	12	1,050	1.14%
2018/12/18	3	9.92	10	9.94	9.91	-7	1,032	-0.68%
2018/12/14	12	10.20	10	10.20	10.15	2	987	0.20%
2018/12/13	26	10.27	10	10.25	10.25	16	980	1.63%
2018/12/12	14	10.38	14.3	10.37	10.40	-0.3	951	-0.03%
2018/12/11	45	10.54	18	10.55	10.50	27	890	3.03%
2018/12/03	0	0.00	5	9.60	9.53	-5	584	-0.86%
2018/11/16	0	0.00	4	9.18	9.15	-4	666	-0.60%
2018/11/15	0	0.00	3	9.15	9.15	-3	684	-0.44%
2018/11/06	0	0.00	3	9.12	9.10	-3	743	-0.40%
2018/10/31	5	9.06	0	0.00	9.08	5	738	0.68%
2018/10/26	0	0.00	10	9.29	9.11	-10	745	-1.34%
2018/10/25	13	9.06	3	9.19	9.20	10	733	1.36%
2018/10/18	0	0.00	0.2	9.02	9.04	-0.2	782	-0.03%
2018/10/04	10	10.10	0	0.00	10.05	10	754	1.33%
2018/10/03	0	0.00	4	10.10	10.10	-4	749	-0.53%
2018/10/02	4	10.18	0	0.00	10.10	4	754	0.53%
2018/09/28	10	10.10	0	0.00	10.10	10	760	1.31%
2018/09/12	5	9.98	0	0.00	10.00	5	814	0.61%
2018/08/29	0	0.00	5	10.31	10.30	-5	873	-0.57%
2018/08/28	5	10.30	0	0.00	10.30	5	874	0.57%
2018/08/27	0	0.00	2	10.35	10.35	-2	876	-0.23%
2018/08/24	0	0.00	5	10.45	10.40	-5	923	-0.54%
2018/08/23	5	10.40	0	0.00	10.35	5	917	0.55%
2018/08/16	1	10.00	0	0.00	9.99	1	869	0.11%
2018/08/06	1	10.35	0	0.00	10.35	1	986	0.10%
2018/07/05	0	0.00	0.5	10.35	10.40	-0.5	1,186	-0.04%
2018/06/20	2	10.55	4	10.55	10.60	-2	1,392	-0.14%
2018/06/14	2	10.70	0	0.00	10.65	2	1,403	0.14%
2018/06/13	2	10.80	0	0.00	10.75	2	1,410	0.14%
2018/06/05	1	11.00	0	0.00	10.90	1	1,467	0.07%
2018/05/25	2	10.70	0	0.00	10.70	2	1,772	0.11%
2018/05/17	5	11.00	0	0.00	10.90	5	2,077	0.24%
2018/05/14	5	11.20	0	0.00	11.10	5	2,058	0.24%
2018/04/27	0	0.00	1	10.90	10.80	-1	2,440	-0.04%
2018/04/12	0	0.00	4	11.48	11.45	-4	2,922	-0.14%
2018/04/10	2	11.60	0	0.00	11.50	2	2,966	0.07%
2018/04/09	1	11.35	0	0.00	11.35	1	2,911	0.03%
2018/03/31	2	11.35	0	0.00	11.30	2	3,220	0.06%
2018/03/30	0	0.00	8	11.50	11.40	-8	3,441	-0.23%
2018/03/26	0	0.00	10	11.20	11.20	-10	3,507	-0.29%
2018/03/23	1	11.25	0	0.00	11.25	1	3,514	0.03%
2018/03/22	0	0.00	2	11.50	11.50	-2	3,538	-0.06%
2018/03/14	30	11.55	0	0.00	11.55	30	3,530	0.85%
2018/03/13	5	11.75	0	0.00	11.70	5	3,512	0.14%
2018/03/12	0	0.00	2	11.90	11.90	-2	3,494	-0.06%
2018/03/06	2	11.70	0	0.00	11.70	2	3,566	0.06%
2018/03/05	1	12.10	3	12.05	11.90	-2	3,556	-0.06%
2018/03/02	1	11.90	3	11.88	11.95	-2	3,465	-0.06%
2018/02/27	1	11.80	13	12.11	11.85	-12	3,382	-0.35%
2018/02/26	41	12.21	5	12.30	12.10	36	3,271	1.10%
2018/02/05	3	11.37	0	0.00	11.45	3	3,084	0.10%
2018/02/02	2	11.65	451	11.60	11.55	-449	3,066	-14.64%	大賣/鉅額交易
2018/01/29	0	0.00	1	11.85	11.85	-1	3,009	-0.03%
2018/01/26	2	11.85	7	11.81	11.85	-5	2,987	-0.17%
2018/01/24	0	0.00	1	11.65	11.60	-1	2,902	-0.03%
2018/01/23	2	11.75	3	11.55	11.60	-1	2,881	-0.03%
2018/01/22	0	0.00	3	11.45	11.45	-3	2,704	-0.11%
2018/01/19	0	0.00	2	11.45	11.50	-2	2,697	-0.07%
2018/01/18	3	11.60	2	11.60	11.55	1	2,673	0.04%
2018/01/17	1	11.70	0	0.00	11.65	1	2,654	0.04%
2018/01/15	1	11.70	0	0.00	11.65	1	2,634	0.04%
2018/01/12	6	11.80	8	11.96	11.80	-2	2,604	-0.08%
2018/01/10	5	11.76	0	0.00	11.65	5	2,491	0.20%
2018/01/09	3	11.77	0	0.00	11.80	3	2,440	0.12%
2018/01/04	0	0.00	5	11.40	11.35	-5	2,206	-0.23%
2018/01/03	1	11.50	0	0.00	11.50	1	2,268	0.04%