華紙 (1905)-華南永昌-高雄券商分點個股進出

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
17.95
漲跌
--
漲幅
0.00%
成交量
473張
產業
上市造紙類股
726人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-高雄券商分點個股進出

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-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.1	17.95	0	0.00	17.95	0.1	1,717	0.01%
2024/11/20	0.2	18.05	0	0.00	17.95	0.2	1,725	0.01%
2024/11/19	1	17.85	0	0.00	18.05	1	1,738	0.06%
2024/11/18	0	18.05	0	0.00	17.90	0	1,744	0.00%
2024/11/15	0	0.00	2	17.98	18.05	-2	1,744	-0.11%
2024/11/14	1.1	17.71	0	0.00	17.55	1.1	1,741	0.06%
2024/11/13	1.1	17.87	0	0.00	17.90	1.1	1,739	0.06%
2024/11/12	1.5	18.05	1	18.00	18.00	0.5	1,746	0.03%
2024/11/11	0.4	18.35	0	0.00	18.50	0.4	1,718	0.02%
2024/11/08	0.3	18.57	0	0.00	18.55	0.3	1,731	0.02%
2024/11/07	1.1	18.71	0	0.00	18.70	1.1	1,747	0.06%
2024/11/06	0	18.75	0	0.00	18.65	0	1,759	0.00%
2024/11/05	1.1	18.70	0	0.00	18.70	1.1	1,789	0.06%
2024/11/04	0.2	18.73	0	0.00	18.70	0.2	1,845	0.01%
2024/11/01	0.3	18.65	0	0.00	18.85	0.3	1,935	0.02%
2024/10/30	2.6	18.63	0	0.00	18.55	2.6	1,966	0.13%
2024/10/29	2.4	18.85	0	0.00	18.75	2.4	1,979	0.12%
2024/10/28	0	19.05	0	0.00	19.10	0	1,970	0.00%
2024/10/25	0.1	19.09	0	0.00	19.05	0.1	1,988	0.01%
2024/10/23	1.5	19.27	0	0.00	19.10	1.5	1,993	0.07%
2024/10/21	0	19.25	0	0.00	19.20	0	2,024	0.00%
2024/10/17	0.1	19.21	0	0.00	19.25	0.1	2,099	0.01%
2024/10/16	1.2	18.92	0	0.00	18.95	1.2	2,123	0.06%
2024/10/15	0.2	19.19	0	0.00	19.10	0.2	2,155	0.01%
2024/10/14	1	19.35	0	0.00	19.35	1	2,164	0.05%
2024/10/11	1	19.40	0	0.00	19.30	1	2,206	0.05%
2024/10/09	17	19.73	0	0.00	19.50	17	2,219	0.77%
2024/10/08	6	20.61	0	0.00	20.30	6	2,197	0.27%
2024/10/07	0.6	20.94	0	0.00	20.95	0.6	2,198	0.03%
2024/10/01	0.2	21.33	0	0.00	21.10	0.2	2,253	0.01%
2024/09/27	0	0.00	11	21.76	22.00	-11	2,300	-0.48%
2024/09/26	0	21.08	1	21.10	21.00	-1	2,196	-0.04%
2024/09/25	0	0.00	5	20.55	20.40	-5	2,160	-0.23%
2024/09/23	0	20.30	0	0.00	20.35	0	2,187	0.00%
2024/09/20	0	0.00	4	20.60	20.30	-4	2,193	-0.18%
2024/09/19	7.1	20.60	5	20.40	20.70	2.1	2,187	0.09%
2024/09/18	1	20.60	0.7	20.75	20.55	0.3	2,194	0.01%
2024/09/16	6.1	21.00	20	20.63	21.05	-13.9	2,165	-0.64%
2024/09/13	5	19.90	7	19.92	20.00	-2	2,081	-0.10%
2024/09/12	2.1	18.98	1	19.09	19.35	1.1	2,068	0.05%
2024/09/11	0.1	19.10	4	19.05	19.00	-3.9	2,076	-0.19%
2024/09/10	4	18.70	0	0.00	18.90	4	2,084	0.19%
2024/09/09	0.4	18.28	0	0.00	18.35	0.4	2,099	0.02%
2024/09/06	2.3	18.47	0	0.00	18.60	2.3	2,112	0.11%
2024/09/05	0.2	18.85	0	0.00	18.60	0.2	2,126	0.01%
2024/09/04	4.8	18.79	1	18.80	18.65	3.8	2,131	0.18%
2024/09/03	0.1	19.69	2	19.95	19.55	-1.9	2,109	-0.09%
2024/09/02	0.1	19.45	0	0.00	19.30	0.1	2,127	0.00%
2024/08/30	0.5	19.22	2	19.15	19.40	-1.5	2,133	-0.07%
2024/08/29	1.2	19.01	0	0.00	19.00	1.2	2,132	0.06%
2024/08/28	1	19.05	3	19.10	19.05	-2	2,145	-0.09%
2024/08/27	0.5	19.11	0	0.00	19.10	0.5	2,161	0.02%
2024/08/26	0	0.00	5	19.30	19.25	-5	2,189	-0.23%
2024/08/23	2.1	19.07	0	0.00	19.00	2.1	2,205	0.10%
2024/08/22	5	19.20	0	0.00	19.15	5	2,249	0.22%
2024/08/21	1	18.90	0	0.00	19.10	1	2,322	0.04%
2024/08/20	0.1	19.01	0	0.00	19.00	0.1	2,332	0.00%
2024/08/19	1.2	19.01	0	0.00	18.90	1.2	2,409	0.05%
2024/08/16	0.1	19.18	3	19.10	18.95	-2.9	2,434	-0.12%
2024/08/15	0.1	19.00	4	19.00	19.00	-3.9	2,477	-0.16%
2024/08/14	2.6	19.03	0.1	19.10	19.00	2.5	2,562	0.10%
2024/08/13	1.3	19.16	6	19.10	19.10	-4.7	2,571	-0.18%
2024/08/12	3.2	19.24	0	0.00	19.20	3.2	2,606	0.12%
2024/08/09	2.1	18.76	4	18.80	18.75	-1.9	2,655	-0.07%
2024/08/08	8	18.59	5	18.50	18.55	3	2,666	0.11%
2024/08/07	7.1	18.99	0	0.00	18.95	7.1	2,690	0.26%
2024/08/06	10.3	17.94	30	17.77	18.25	-19.7	2,695	-0.73%
2024/08/05	1.3	18.30	0	0.00	18.10	1.3	2,706	0.05%
2024/08/02	11.4	20.01	1	20.15	19.95	10.3	2,670	0.39%
2024/08/01	0.4	20.76	0	0.00	20.75	0.4	2,744	0.01%
2024/07/31	2.2	20.51	0.8	20.60	20.45	1.4	2,785	0.05%
2024/07/30	3.1	20.48	0	0.00	20.55	3.1	2,865	0.11%
2024/07/29	0.1	20.61	0	0.00	20.55	0.1	3,032	0.00%
2024/07/26	0.2	20.64	0	0.00	20.60	0.2	3,127	0.01%
2024/07/23	0.1	20.91	0	0.00	20.85	0.1	3,439	0.00%
2024/07/22	1	20.90	2.1	20.65	20.65	-1.1	3,468	-0.03%
2024/07/19	1.2	21.59	0	0.00	21.40	1.2	3,450	0.03%
2024/07/18	0.1	21.95	1.9	21.82	22.00	-1.9	3,434	-0.05%
2024/07/17	1.1	21.85	0	0.00	21.65	1.1	3,549	0.03%
2024/07/16	2.2	22.08	5	22.01	21.85	-2.8	3,679	-0.08%
2024/07/15	0.2	21.82	0	0.00	21.65	0.2	3,691	0.01%
2024/07/12	9.1	22.05	1	22.10	22.00	8.1	3,708	0.22%
2024/07/11	1	21.65	2	21.80	21.80	-1	3,685	-0.03%
2024/07/10	0.2	21.83	0	0.00	21.65	0.2	3,739	0.00%
2024/07/08	1.3	21.99	0	0.00	21.85	1.3	3,850	0.03%
2024/07/05	0.1	22.10	2	22.25	22.10	-1.9	3,889	-0.05%
2024/07/04	0	0.00	5	22.26	22.30	-5	3,929	-0.13%
2024/07/03	2	22.03	14	22.05	22.15	-12	3,921	-0.31%
2024/07/02	5	21.50	0	0.00	21.60	5	3,821	0.13%
2024/07/01	3.6	21.33	0	0.00	21.25	3.6	3,792	0.09%
2024/06/28	3.1	21.70	0	0.00	21.45	3.1	3,853	0.08%
2024/06/27	0.1	21.85	0	0.00	21.55	0.1	3,851	0.00%
2024/06/26	1.2	21.77	1	21.70	21.70	0.2	3,874	0.01%
2024/06/25	0	21.75	1	21.60	21.75	-1	3,922	-0.03%
2024/06/21	20.4	22.00	0	0.00	22.00	20.4	4,065	0.50%
2024/06/20	0	0.00	7	21.90	21.95	-7	4,085	-0.17%
2024/06/19	0.1	21.90	0	0.00	21.80	0.1	4,089	0.00%
2024/06/17	0.1	21.87	0	0.00	21.80	0.1	4,135	0.00%
2024/06/14	4.1	21.82	1	21.90	21.90	3.1	4,132	0.07%
2024/06/13	0	21.65	1	21.45	21.45	-1	4,116	-0.02%
2024/06/12	6.1	21.55	6	21.65	21.55	0.1	4,106	0.00%
2024/06/11	2.1	22.04	4	21.70	21.70	-1.9	4,100	-0.05%
2024/06/07	0	0.00	1	22.05	22.05	-1	4,090	-0.02%
2024/06/06	2.1	21.95	3	21.90	21.80	-0.9	4,107	-0.02%
2024/06/05	3	22.10	1	22.05	22.00	2	4,080	0.05%
2024/06/03	0.1	22.33	0	0.00	22.30	0.1	4,160	0.00%
2024/05/31	0.1	22.45	0	0.00	22.30	0.1	4,186	0.00%
2024/05/30	0	22.50	0	0.00	22.30	0	4,300	0.00%
2024/05/29	1	22.65	1.1	22.51	22.50	-0.1	4,681	0.00%
2024/05/28	1	22.65	0	0.00	22.85	1	4,695	0.02%
2024/05/27	20	22.85	4	22.85	22.60	16	4,660	0.34%
2024/05/24	3.1	22.20	0	0.00	22.20	3.1	4,601	0.07%
2024/05/23	1	22.35	0	0.00	22.30	1	4,588	0.02%
2024/05/22	6	22.75	0	0.00	22.70	6	4,543	0.13%
2024/05/21	10.1	22.65	4	22.65	22.65	6.1	4,529	0.13%
2024/05/20	26	23.08	22	22.93	23.00	4	4,494	0.09%
2024/05/17	0.1	22.80	4	22.75	22.75	-3.9	4,425	-0.09%
2024/05/16	1	22.80	0	0.00	22.80	1	4,442	0.02%
2024/05/15	0.4	22.75	1	22.70	22.60	-0.6	4,481	-0.01%
2024/05/13	1.1	22.72	4	22.74	22.75	-2.9	4,422	-0.07%
2024/05/10	3	22.67	0	0.00	22.80	3	4,392	0.07%
2024/05/09	11	22.96	4.1	22.65	22.65	6.9	4,362	0.16%
2024/05/08	15	22.91	1	22.95	22.65	14	4,306	0.33%
2024/05/07	25	22.74	4	22.81	22.65	21	4,260	0.49%
2024/05/06	0	0.00	1	23.35	23.45	-1	4,152	-0.02%
2024/05/03	67	23.87	68	23.93	23.80	-1	4,099	-0.02%
2024/05/02	10	23.87	7	23.93	23.85	3	4,030	0.07%
2024/04/30	15.1	23.36	7	23.65	23.15	8.1	3,873	0.21%
2024/04/29	4	23.91	22	23.93	24.10	-18	3,787	-0.48%
2024/04/26	0.2	22.95	1	22.90	23.00	-0.8	3,492	-0.02%
2024/04/25	4.1	23.24	8	23.00	22.90	-3.9	3,465	-0.11%
2024/04/24	2.1	23.17	1	23.05	23.05	1.1	3,436	0.03%
2024/04/23	13	23.15	6	23.62	23.05	7	3,436	0.20%
2024/04/22	16	22.97	39	23.14	22.75	-23	3,363	-0.68%
2024/04/19	18	22.18	9.8	22.42	22.25	8.2	3,281	0.25%
2024/04/18	8.1	22.29	16	22.87	22.70	-7.9	3,257	-0.24%
2024/04/17	16	22.40	0	0.00	22.35	16	3,226	0.50%
2024/04/16	20	22.40	5	22.40	22.10	15	3,214	0.47%
2024/04/15	7	23.47	8	23.79	23.00	-1	3,171	-0.03%
2024/04/12	2	22.80	0	0.00	23.00	2	3,106	0.06%
2024/04/11	8	23.66	1	23.60	23.40	7	3,060	0.23%
2024/04/10	1	23.80	1	23.55	23.35	0	3,009	0.00%
2024/04/09	0	0.00	1	23.15	23.15	-1	2,954	-0.03%
2024/04/08	0	0.00	1	22.80	22.75	-1	2,929	-0.03%
2024/04/02	0.7	23.02	2	23.00	23.00	-1.3	2,959	-0.04%
2024/04/01	1	23.40	0	0.00	23.50	1	2,908	0.03%
2024/03/29	1	23.15	1	23.25	23.20	0	2,916	0.00%
2024/03/28	17	23.57	17	23.39	23.40	0	2,915	0.00%
2024/03/27	8	23.74	22	23.89	23.80	-14	2,975	-0.47%
2024/03/26	19	23.48	23	23.14	23.10	-4	3,014	-0.13%
2024/03/25	1	23.15	8	23.29	23.35	-7	3,236	-0.22%
2024/03/22	3.1	22.94	7	22.92	22.95	-3.9	3,627	-0.11%
2024/03/21	1	23.00	15	22.96	23.00	-14	4,172	-0.34%
2024/03/20	1.2	22.41	2	22.58	22.75	-0.8	4,232	-0.02%
2024/03/19	1	22.50	0	0.00	22.35	1	4,288	0.02%
2024/03/18	0.1	22.50	1	22.50	22.45	-0.9	4,311	-0.02%
2024/03/15	1	22.30	0	0.00	22.30	1	4,343	0.02%
2024/03/14	1	22.50	0	0.00	22.50	1	4,475	0.02%
2024/03/13	6	22.69	0	0.00	22.70	6	4,490	0.13%
2024/03/12	4	22.85	10	23.02	22.95	-6	4,519	-0.13%
2024/03/11	15	22.52	0	0.00	22.60	15	4,506	0.33%
2024/03/08	37.1	22.36	9	22.34	22.25	28.1	4,536	0.62%
2024/03/07	0	0.00	7	22.55	22.55	-7	4,527	-0.15%
2024/03/06	8	23.39	1	23.25	23.40	7	4,487	0.16%
2024/03/05	17	23.71	30	23.38	23.30	-13	4,492	-0.29%
2024/03/04	16	24.27	37	24.09	24.00	-21	4,384	-0.48%
2024/03/01	2	22.60	0	0.00	22.75	2	4,145	0.05%
2024/02/27	1.1	22.15	2	22.20	22.15	-0.9	4,109	-0.02%
2024/02/26	5	22.43	0	0.00	22.40	5	4,119	0.12%
2024/02/23	3	22.72	0	0.00	22.45	3	4,115	0.07%
2024/02/21	3	23.05	0	0.00	23.00	3	4,096	0.07%
2024/02/20	2	23.00	0	0.00	23.10	2	4,091	0.05%
2024/02/19	0.1	23.30	1	23.25	23.50	-0.9	4,096	-0.02%
2024/02/16	1	23.20	20	23.20	23.35	-19	4,135	-0.46%
2024/02/15	1	22.55	4	22.60	22.35	-3	4,076	-0.07%
2024/02/05	0.2	22.15	0	0.00	22.05	0.2	4,074	0.00%
2024/02/02	0.1	22.55	0	0.00	22.40	0.1	4,066	0.00%
2024/02/01	0.1	22.80	0	0.00	22.65	0.1	4,075	0.00%
2024/01/31	4	22.46	0	0.00	22.55	4	4,084	0.10%
2024/01/30	20	22.40	0	0.00	22.45	20	4,088	0.49%
2024/01/29	0	0.00	20	22.70	22.75	-20	4,114	-0.49%
2024/01/26	1	22.75	0	0.00	22.60	1	4,127	0.02%
2024/01/25	0.2	22.83	3	22.60	22.60	-2.8	4,134	-0.07%
2024/01/22	1	22.70	0	0.00	22.90	1	4,149	0.02%
2024/01/19	2	22.32	0	0.00	22.40	2	4,148	0.05%
2024/01/17	2	22.28	0.2	22.35	22.25	1.8	4,189	0.04%
2024/01/16	0.2	22.95	0	0.00	22.70	0.2	4,179	0.00%
2024/01/15	0	0.00	5	23.85	23.80	-5	4,137	-0.12%
2024/01/12	0.1	23.05	0	0.00	23.15	0.1	4,121	0.00%
2024/01/11	0.1	22.55	2.1	22.50	22.55	-2	4,137	-0.05%
2024/01/10	0	22.35	0	0.00	22.30	0	4,237	0.00%
2024/01/09	0.1	22.65	0	0.00	22.45	0.1	4,397	0.00%
2024/01/04	1	23.00	0.3	22.90	22.80	0.7	5,236	0.01%
2024/01/03	5	23.05	0	0.00	22.95	5	5,261	0.10%
2024/01/02	6	23.70	25	23.59	23.65	-19	5,242	-0.36%
2023/12/29	0	0.00	0.2	23.70	23.55	-0.2	5,232	0.00%
2023/12/27	0	0.00	1	23.75	23.75	-1	5,260	-0.02%
2023/12/25	6	23.84	1	23.75	23.75	5	5,346	0.09%
2023/12/22	2.3	24.29	1	24.30	24.00	1.3	5,317	0.02%
2023/12/21	25	24.96	19	24.82	24.55	6	5,220	0.11%
2023/12/20	11	24.85	7	24.81	24.60	4	5,073	0.08%
2023/12/19	22.1	24.55	7	24.86	25.30	15.1	4,801	0.31%
2023/12/18	11.1	24.89	42.7	24.86	24.80	-31.6	4,402	-0.72%
2023/12/15	0	0.00	10	23.30	23.45	-10	3,857	-0.26%
2023/12/14	0	0.00	5	23.07	23.05	-5	3,807	-0.13%
2023/12/13	0	0.00	1	22.45	22.45	-1	3,751	-0.03%
2023/12/12	4	22.86	0	0.00	22.70	4	3,767	0.11%
2023/12/11	7	23.51	18	23.31	23.25	-11	3,740	-0.29%
2023/12/08	0	0.00	9	22.55	22.85	-9	3,636	-0.25%
2023/12/07	1	23.25	6	23.17	22.70	-5	3,622	-0.14%
2023/12/06	1	22.75	10	22.85	22.70	-9	3,634	-0.25%
2023/12/05	0	0.00	20	23.00	22.75	-20	3,637	-0.55%
2023/12/04	10	22.90	1	22.80	22.80	9	3,620	0.25%
2023/12/01	27	22.70	0	0.00	22.65	27	3,614	0.75%
2023/11/30	0.1	22.35	0	0.00	22.35	0.1	3,622	0.00%
2023/11/29	1	22.10	0	0.00	22.10	1	3,669	0.03%
2023/11/28	5	22.61	6	22.54	22.35	-1	3,705	-0.03%
2023/11/27	0	0.00	1	22.00	21.70	-1	3,610	-0.03%
2023/11/24	21	21.70	4	21.65	21.70	17	3,659	0.46%
2023/11/20	0	21.55	0	0.00	21.55	0	4,018	0.00%
2023/11/17	0.1	21.70	0	0.00	21.65	0.1	4,157	0.00%
2023/11/16	2.1	21.58	0	0.00	21.80	2.1	4,250	0.05%
2023/11/15	10	21.40	11	21.64	21.70	-1	4,288	-0.02%
2023/11/14	0	20.75	0	0.00	20.80	0	4,356	0.00%
2023/11/13	0.1	20.58	0	0.00	20.50	0.1	4,471	0.00%
2023/11/10	0	20.65	0	0.00	20.50	0	4,645	0.00%
2023/11/09	3.2	20.85	0	0.00	20.75	3.2	4,790	0.07%
2023/11/08	0.1	21.10	0	0.00	21.05	0.1	4,973	0.00%
2023/11/07	0.2	21.30	0	0.00	21.20	0.2	5,202	0.00%
2023/11/06	0.2	21.37	10	21.30	21.35	-9.8	5,554	-0.18%
2023/11/03	0.5	21.08	0	0.00	20.95	0.5	5,737	0.01%
2023/11/02	1.1	20.75	0	0.00	20.80	1.1	6,056	0.02%
2023/11/01	2.1	20.65	4	20.55	20.55	-1.9	6,924	-0.03%
2023/10/31	0.6	21.28	0	0.00	20.80	0.6	7,463	0.01%
2023/10/30	2.7	21.37	0	0.00	21.30	2.7	8,880	0.03%
2023/10/27	0	0.00	3	21.25	21.20	-3	9,501	-0.03%
2023/10/26	0.2	21.43	0	0.00	21.20	0.2	10,853	0.00%
2023/10/24	1	21.30	0	0.00	21.50	1	14,955	0.01%
2023/10/23	0	21.50	2	21.40	21.30	-2	15,308	-0.01%
2023/10/20	5	21.55	0	0.00	21.75	5	16,256	0.03%
2023/10/19	3	22.03	1.2	22.14	22.15	1.9	17,349	0.01%
2023/10/18	14	22.68	11	22.77	22.50	3	17,659	0.02%
2023/10/17	9	22.81	2	22.70	22.95	7	17,900	0.04%
2023/10/16	6	23.11	18.1	23.11	23.15	-12.1	17,833	-0.07%
2023/10/13	9	22.02	10	22.32	21.70	-1	17,370	-0.01%
2023/10/12	2	21.25	0.2	21.47	21.50	1.8	17,376	0.01%
2023/10/11	4	21.76	0	0.00	21.45	4	17,570	0.02%
2023/10/06	0	0.00	1	22.25	22.20	-1	17,799	-0.01%
2023/10/05	1	22.00	0	0.00	22.00	1	17,855	0.01%
2023/10/04	2	21.83	0	0.00	21.90	2	17,995	0.01%
2023/10/03	1	22.20	0	0.00	22.15	1	18,089	0.01%
2023/10/02	2	22.30	0	0.00	22.20	2	18,212	0.01%
2023/09/28	2	22.48	5	22.78	22.60	-3	18,379	-0.02%
2023/09/27	2	22.35	0	0.00	22.30	2	18,589	0.01%
2023/09/26	1	22.10	0	0.00	22.05	1	19,595	0.01%
2023/09/25	6	22.38	0	0.00	22.40	6	20,660	0.03%
2023/09/22	1	22.01	2	22.25	22.35	-1	20,816	0.00%
2023/09/21	1	22.20	1	22.10	22.20	0	21,076	0.00%
2023/09/19	2.1	22.60	0	0.00	22.45	2.1	21,716	0.01%
2023/09/18	0	0.00	3	23.02	23.00	-3	22,657	-0.01%
2023/09/15	3	22.67	3	22.92	22.75	0	23,595	0.00%
2023/09/14	1	22.85	0	0.00	22.95	1	23,761	0.00%
2023/09/13	5	22.80	1	23.20	22.85	4	23,868	0.02%
2023/09/11	3	22.47	1	22.50	22.55	2	24,317	0.01%
2023/09/08	6	22.97	0	0.00	22.90	6	24,399	0.02%
2023/09/07	2	23.10	0	0.00	23.10	2	24,575	0.01%
2023/09/06	3	23.47	1	23.40	23.30	2	24,878	0.01%
2023/09/05	1	23.40	1	23.55	23.75	0	25,026	0.00%
2023/09/01	0	0.00	5	23.65	23.45	-5	25,501	-0.02%
2023/08/31	1	23.50	3	23.53	23.40	-2	26,508	-0.01%
2023/08/30	5	22.91	3	23.00	23.10	2	27,188	0.01%
2023/08/29	12	22.75	1	22.90	22.90	11	29,058	0.04%
2023/08/28	2	22.47	0	0.00	22.35	2	29,762	0.01%
2023/08/25	4	22.75	3	22.85	22.60	1	29,957	0.00%
2023/08/24	5	22.86	0	0.00	22.85	5	30,071	0.02%
2023/08/23	66	22.93	4	22.90	23.15	62	30,361	0.20%
2023/08/22	2	23.23	12	23.38	23.25	-10	30,488	-0.03%
2023/08/21	15	23.83	2	23.78	23.70	13	30,739	0.04%
2023/08/18	6	24.07	3	23.77	23.75	3	31,469	0.01%
2023/08/17	5	24.31	8	24.31	24.30	-3	32,116	-0.01%
2023/08/16	10	24.09	16	24.14	24.55	-6	32,136	-0.02%
2023/08/15	1	24.55	8	24.76	25.00	-7	32,220	-0.02%
2023/08/14	9.5	24.23	22	24.27	24.25	-12.5	32,408	-0.04%
2023/08/11	27	25.79	42	25.60	25.30	-15	32,424	-0.05%
2023/08/10	39	26.50	44	26.47	26.05	-5	32,473	-0.02%
2023/08/09	9	27.74	7	27.67	27.60	2	32,296	0.01%
2023/08/08	18	28.12	64.9	28.11	28.00	-46.9	32,418	-0.14%
2023/08/07	115	29.72	48	28.71	28.30	67	32,543	0.21%	大買/
2023/08/04	36	31.19	109.1	31.05	30.85	-73.1	31,941	-0.23%	大賣/
2023/08/02	119	31.85	112.1	31.68	30.70	6.9	32,674	0.02%	大買/大賣/
2023/08/01	51	31.32	29	31.06	31.10	22	31,500	0.07%
2023/07/31	34	31.54	57.4	31.54	32.05	-23.4	31,290	-0.07%
2023/07/28	110.2	31.47	108.8	31.46	30.75	1.4	30,421	0.00%	大買/大賣/
2023/07/27	14	29.99	84.2	30.84	31.50	-70.2	28,371	-0.25%
2023/07/26	22	29.34	35	28.90	28.65	-13	28,224	-0.05%
2023/07/25	97	29.56	30	29.58	28.95	67	28,424	0.24%
2023/07/24	74	28.46	94	29.02	29.85	-20	28,224	-0.07%
2023/07/21	3	27.85	14	28.35	27.60	-11	28,232	-0.04%
2023/07/20	9	27.81	61.3	27.34	28.15	-52.3	28,843	-0.18%
2023/07/19	54	26.90	51	27.19	26.95	3	29,632	0.01%
2023/07/18	53	27.60	0	0.00	27.05	53	29,630	0.18%
2023/07/17	4	28.38	60	28.00	28.30	-56	29,652	-0.19%
2023/07/14	10	27.70	7	27.73	27.95	3	29,440	0.01%
2023/07/13	9	27.00	10	27.22	26.80	-1	29,244	0.00%
2023/07/12	61	27.63	13	27.58	27.45	48	29,078	0.17%
2023/07/11	55	27.98	57	27.68	27.45	-2	29,185	-0.01%
2023/07/10	3	28.17	29	27.78	27.75	-26	29,032	-0.09%
2023/07/07	3	27.87	5.3	27.92	28.00	-2.3	28,905	-0.01%
2023/07/06	54	28.49	87	28.56	28.25	-33	28,739	-0.11%
2023/07/05	19.1	28.80	0	29.15	28.65	19.1	28,519	0.07%
2023/07/04	16	30.16	25	30.16	29.25	-9	28,203	-0.03%
2023/07/03	58	29.22	177.4	29.45	29.85	-119.4	27,172	-0.44%	大賣/鉅額交易
2023/06/30	5	28.00	6.1	28.16	28.15	-1.1	26,081	0.00%
2023/06/29	3	28.13	32	28.17	28.30	-29	25,913	-0.11%
2023/06/28	16	27.27	18.5	27.34	27.15	-2.5	25,641	-0.01%
2023/06/27	97.2	28.13	17	27.79	27.30	80.2	25,476	0.31%
2023/06/26	64	29.35	153.1	29.29	29.20	-89.1	24,945	-0.36%	大賣/
2023/06/21	116.3	28.74	132	29.12	28.85	-15.7	23,948	-0.07%	大買/大賣/
2023/06/20	12.1	28.01	9	27.84	27.75	3.1	22,971	0.01%
2023/06/19	15	27.68	54	27.79	27.65	-39	22,752	-0.17%
2023/06/16	16	27.82	23	27.93	27.80	-7	22,625	-0.03%
2023/06/15	0.1	27.15	35.1	27.11	27.35	-35.1	22,279	-0.16%
2023/06/14	75	27.01	52	26.61	26.65	23	22,113	0.10%
2023/06/13	17	26.75	10.5	26.99	27.00	6.5	21,985	0.03%
2023/06/12	23.5	26.87	13	27.16	27.00	10.5	21,786	0.05%
2023/06/09	50	27.95	18	27.74	27.95	32	21,449	0.15%
2023/06/08	13.1	27.71	41	27.53	27.55	-28	21,270	-0.13%
2023/06/07	15	28.07	25.1	28.16	28.10	-10.1	21,015	-0.05%
2023/06/06	202.6	29.21	137.1	29.24	28.15	65.5	20,676	0.32%	大買/大賣/
2023/06/05	39	28.93	119.5	28.81	28.95	-80.5	19,606	-0.41%	大賣/
2023/06/02	280	28.46	114.1	28.44	28.15	166	18,849	0.88%	大買/大賣/鉅額交易
2023/06/01	20	26.58	61.6	27.71	28.15	-41.6	16,921	-0.25%
2023/05/31	38	25.37	33	25.70	25.60	5	16,088	0.03%
2023/05/30	15	25.26	3	25.30	25.10	12	15,821	0.08%
2023/05/29	63.1	25.03	90	25.22	25.65	-26.9	15,656	-0.17%
2023/05/26	40.1	24.60	6	24.60	24.40	34.1	15,262	0.22%
2023/05/25	15.8	25.44	60	25.92	25.40	-44.2	14,999	-0.29%
2023/05/24	107	25.72	57	25.77	26.10	50	14,644	0.34%	大買/
2023/05/23	46	25.18	48	25.56	25.35	-2	13,846	-0.01%
2023/05/22	5	23.81	4	24.23	24.20	1	13,056	0.01%
2023/05/19	14	24.40	1	24.55	24.05	13	12,903	0.10%
2023/05/18	32	24.77	58.2	24.72	25.00	-26.2	12,625	-0.21%
2023/05/17	51.1	24.50	8.1	24.38	24.25	43	12,278	0.35%
2023/05/16	4	23.93	74.4	23.91	24.05	-70.4	12,057	-0.58%
2023/05/15	7	23.91	1	24.10	24.10	6	11,766	0.05%
2023/05/12	66	24.48	41	23.81	24.05	25	11,580	0.22%
2023/05/11	66	24.48	41	23.81	23.60	25	11,239	0.22%
2023/05/10	27	25.11	14	25.30	25.45	13	10,772	0.12%
2023/05/09	101.4	26.64	54	26.27	25.80	47.3	10,490	0.45%	大買/
2023/05/08	13.1	25.25	19.1	25.22	25.25	-6.1	9,189	-0.07%
2023/05/05	31	25.37	20	25.44	25.15	11	8,912	0.12%
2023/05/04	79	25.59	70	25.78	26.00	9	8,499	0.11%
2023/05/03	103.1	25.91	99	26.48	25.55	4.1	8,004	0.05%	大買/
2023/05/02	81.1	25.89	45.2	25.64	25.75	35.8	6,859	0.52%
2023/04/28	27	24.87	27	24.84	24.50	0	6,040	0.00%
2023/04/27	36	24.89	96.1	24.58	24.20	-60.1	5,458	-1.10%
2023/04/26	89	24.56	53.3	24.62	24.95	35.7	4,676	0.76%
2023/04/25	46	24.07	85	24.09	23.25	-39	3,517	-1.11%
2023/04/24	71	21.56	41.3	22.96	23.10	29.7	2,537	1.17%
2023/04/21	0	0.00	12.9	21.00	21.00	-12.9	1,394	-0.92%
2023/04/20	0	0.00	9	19.10	19.10	-9	1,292	-0.70%
2023/04/19	10.1	17.40	0.1	17.70	17.40	10	1,064	0.94%
2023/04/18	2.2	17.52	0	17.70	17.65	2.2	1,040	0.21%
2023/04/17	7.4	18.04	13	17.92	17.85	-5.7	1,023	-0.55%
2023/04/14	21	17.93	9	17.63	17.75	12	930	1.29%
2023/04/13	0.1	16.60	0	16.60	16.45	0.1	735	0.02%
2023/04/12	2.1	16.60	0	16.67	16.60	2.1	739	0.28%
2023/04/11	0.2	16.50	0	0.00	16.45	0.2	733	0.02%
2023/04/10	0.1	16.26	0	0.00	16.25	0.1	728	0.01%
2023/04/07	0.2	16.32	0	16.40	16.30	0.2	730	0.02%
2023/04/06	20.4	16.15	0.1	16.34	16.20	20.3	727	2.79%
2023/03/31	0	0.00	0.3	16.42	16.15	-0.3	731	-0.05%
2023/03/30	4.4	16.12	0	0.00	16.10	4.4	736	0.60%
2023/03/29	20.1	16.15	0	0.00	16.15	20.1	734	2.74%
2023/03/28	0.1	16.38	0	0.00	16.20	0.1	734	0.01%
2023/03/27	0	16.50	1	16.50	16.35	-1	736	-0.13%
2023/03/24	2	16.30	0	0.00	16.35	2	736	0.27%
2023/03/22	0.1	16.40	0	0.00	16.35	0.1	734	0.01%
2023/03/21	0.1	16.30	0	0.00	16.25	0.1	731	0.01%
2023/03/20	0.1	16.25	0	0.00	16.10	0.1	727	0.01%
2023/03/17	0.5	16.21	0	0.00	16.15	0.5	732	0.06%
2023/03/16	1.1	16.11	0	0.00	16.00	1.1	733	0.15%
2023/03/15	1	16.41	0	0.00	16.40	1	724	0.14%
2023/03/14	1.4	16.57	0	0.00	16.55	1.4	728	0.20%
2023/03/13	1.3	16.55	0	0.00	16.70	1.3	734	0.18%
2023/03/10	14.1	16.90	0.1	16.95	16.75	14	727	1.92%
2023/03/09	37.1	17.20	0	0.00	17.20	37.1	723	5.12%
2023/03/08	0.1	17.40	0	0.00	17.20	0.1	731	0.01%
2023/03/07	0.4	17.48	0	0.00	17.30	0.4	741	0.05%
2023/03/06	3	17.48	150	17.45	17.45	-147	739	-19.89%	大賣/鉅額交易
2023/03/02	0	17.25	0	0.00	17.35	0	723	0.00%
2023/03/01	0.1	17.40	1	17.60	17.35	-0.9	720	-0.13%
2023/02/24	0.2	17.28	0	0.00	17.45	0.2	683	0.03%
2023/02/23	0.3	17.15	0	0.00	17.10	0.3	656	0.04%
2023/02/22	0	16.90	0	0.00	16.85	0	646	0.00%
2023/02/21	2	16.95	0	0.00	16.95	2	649	0.31%
2023/02/20	0	16.98	0	0.00	16.95	0	679	0.01%
2023/02/17	0	0.00	0.1	16.85	16.80	-0.1	750	-0.01%
2023/02/16	0	0.00	1	16.85	16.85	-1	775	-0.13%
2023/02/15	3.1	16.85	1	16.80	16.80	2.1	783	0.26%
2023/02/14	47.2	16.85	0	0.00	16.90	47.2	784	6.02%
2023/02/13	0.1	16.90	0	0.00	16.85	0.1	790	0.01%
2023/02/10	1.1	16.95	0	0.00	16.90	1.1	790	0.13%
2023/02/08	0	17.20	0	0.00	17.25	0	792	0.00%
2023/02/01	0	17.00	0	0.00	17.05	0	768	0.00%
2023/01/17	0.1	16.55	0	0.00	16.45	0.1	763	0.01%
2023/01/16	1	16.40	0	0.00	16.35	1	764	0.13%
2023/01/13	0	16.50	0	0.00	16.35	0	764	0.00%
2023/01/09	0	0.00	1	16.55	16.60	-1	790	-0.13%
2023/01/06	0.1	16.60	0	0.00	16.50	0.1	820	0.01%
2022/12/30	0.2	16.35	0	0.00	16.15	0.2	815	0.02%
2022/12/29	1	15.95	1	16.10	16.10	0	809	0.01%
2022/12/23	0.3	16.35	1	16.30	16.25	-0.7	824	-0.08%
2022/12/22	0	16.70	0	0.00	16.55	0	826	0.00%
2022/12/21	0.2	16.42	1	16.35	16.25	-0.8	836	-0.10%
2022/12/20	2	16.53	0	0.00	16.20	2	840	0.24%
2022/12/19	0	16.50	0	0.00	16.50	0	851	0.00%
2022/12/15	0.3	16.92	0	0.00	16.85	0.3	851	0.03%
2022/12/13	0.3	16.70	0.1	16.75	16.75	0.1	853	0.02%
2022/12/12	0	16.65	0	0.00	16.55	0	861	0.00%
2022/12/09	10	16.90	0	0.00	16.80	10	905	1.10%
2022/12/08	0.6	16.99	0	0.00	16.95	0.6	901	0.06%
2022/12/07	3	17.07	0	0.00	16.85	3	897	0.33%
2022/12/06	0.1	17.50	0.1	17.35	17.10	-0.1	886	-0.01%
2022/12/02	0	17.85	0.2	17.80	17.75	-0.2	871	-0.02%
2022/11/30	0	0.00	3	17.87	17.80	-3	865	-0.35%
2022/11/29	0	17.45	0	0.00	17.55	0	853	0.00%
2022/11/28	0.1	17.14	0	0.00	17.25	0.1	842	0.02%
2022/11/24	0	17.40	0	0.00	17.30	0	857	0.00%
2022/11/23	0.8	17.35	0	0.00	17.25	0.8	854	0.09%
2022/11/22	2	17.10	0	0.00	17.15	2	858	0.23%
2022/11/18	0.1	17.40	1	17.40	17.35	-1	862	-0.11%
2022/11/16	0	0.00	10	18.10	17.65	-10	888	-1.13%
2022/11/15	3	18.25	0	0.00	17.60	3	956	0.31%
2022/11/10	0	0.00	4	17.08	17.20	-4	876	-0.46%
2022/11/09	0.1	17.15	0	0.00	17.10	0.1	925	0.01%
2022/11/08	2	17.15	0	0.00	17.00	2	932	0.21%
2022/11/07	0	17.10	3	17.10	17.10	-3	939	-0.32%
2022/11/04	2	16.82	0	0.00	16.90	2	942	0.21%
2022/11/02	0	0.00	2	16.75	16.70	-2	950	-0.21%
2022/10/31	0	16.75	0	0.00	16.65	0	955	0.00%
2022/10/28	3	16.95	0	0.00	16.70	3	964	0.31%
2022/10/25	2	16.25	0	0.00	16.25	2	946	0.21%
2022/10/24	0	16.20	0	0.00	16.25	0	946	0.00%
2022/10/21	0	16.50	0	0.00	16.20	0	947	0.00%
2022/10/20	0.1	16.08	0	0.00	16.70	0.1	949	0.01%
2022/10/19	0	16.50	1	16.50	16.20	-1	931	-0.10%
2022/10/17	0	16.10	0	0.00	16.20	0	938	0.00%
2022/10/13	0.1	16.10	2	16.15	15.90	-1.9	914	-0.21%
2022/10/11	0.2	16.32	0	0.00	16.30	0.2	919	0.02%
2022/10/04	2	16.35	0	0.00	16.45	2	974	0.21%
2022/09/29	0.1	16.00	2	15.90	15.90	-1.9	980	-0.20%
2022/09/28	0.2	15.79	0	0.00	15.55	0.2	991	0.02%
2022/09/27	0.2	16.12	0	0.00	16.15	0.2	1,002	0.01%
2022/09/26	0.2	16.05	1	15.95	15.95	-0.8	1,016	-0.08%
2022/09/23	0.3	16.95	0	0.00	16.80	0.3	1,033	0.03%
2022/09/22	0.1	16.90	0	0.00	16.95	0.1	1,047	0.00%
2022/09/21	0.3	17.31	0	0.00	17.10	0.3	1,046	0.02%
2022/09/20	0	17.50	0	0.00	17.35	0	1,056	0.00%
2022/09/19	0.1	17.44	0	0.00	17.25	0.1	1,080	0.01%
2022/09/16	0	0.00	1	18.15	17.70	-1	1,085	-0.09%
2022/09/14	0.2	17.68	0	0.00	17.60	0.2	1,063	0.02%
2022/09/12	2.1	17.70	0	0.00	17.80	2.1	1,109	0.18%
2022/09/08	0.1	17.50	0	0.00	17.45	0.1	1,122	0.01%
2022/09/07	0.3	17.25	0	0.00	17.25	0.3	1,168	0.02%
2022/09/06	0	0.00	2	17.60	17.60	-2	1,218	-0.16%
2022/09/02	0.1	17.90	0	0.00	17.80	0.1	1,239	0.00%
2022/09/01	2	17.95	1.1	17.96	17.90	0.9	1,241	0.07%
2022/08/31	0.2	18.35	0.1	18.40	18.35	0.1	1,235	0.01%
2022/08/29	0	17.84	0	0.00	17.70	0	1,244	0.00%
2022/08/26	0	18.32	0	0.00	18.30	0	1,266	0.00%
2022/08/24	0.1	18.15	0	0.00	18.15	0.1	1,263	0.01%
2022/08/23	0	18.20	0	0.00	18.15	0	1,257	0.00%
2022/08/22	2.1	18.55	2	18.58	18.65	0.1	1,250	0.01%
2022/08/19	1	17.90	0	0.00	17.95	1	1,158	0.09%
2022/08/18	0	0.00	1	17.75	17.80	-1	1,185	-0.08%
2022/08/17	0.3	17.57	0	0.00	17.50	0.3	1,190	0.03%
2022/08/16	1.2	17.90	1	18.60	17.80	0.2	1,186	0.01%
2022/08/12	0.1	17.25	0	0.00	17.40	0.1	1,141	0.01%
2022/08/11	0.2	17.18	0	0.00	17.10	0.2	1,167	0.02%
2022/08/10	0.1	16.94	4	16.93	16.90	-3.9	1,168	-0.34%
2022/08/09	0.1	16.90	1	17.05	16.90	-0.9	1,193	-0.08%
2022/08/08	0	16.65	0	0.00	16.70	0	1,210	0.00%
2022/08/04	0.1	16.08	0	0.00	16.10	0.1	1,280	0.01%
2022/08/03	3.1	16.42	0	0.00	16.40	3.1	1,339	0.23%
2022/07/29	1	16.85	0	0.00	16.95	1	1,671	0.06%
2022/07/28	1	16.95	0	0.00	16.80	1	1,717	0.06%
2022/07/27	0.1	16.91	0	0.00	16.95	0.1	1,926	0.01%
2022/07/25	0	0.00	3	17.20	17.30	-3	2,167	-0.14%
2022/07/21	0	0.00	2	16.85	16.90	-2	2,207	-0.09%
2022/07/20	0	16.90	1	16.90	16.75	-1	2,225	-0.04%
2022/07/19	0	16.75	0	0.00	16.70	0	2,244	0.00%
2022/07/18	1	16.20	5	16.41	16.40	-4	2,242	-0.18%
2022/07/15	1.5	16.19	0	0.00	16.15	1.5	2,249	0.07%
2022/07/14	0.1	16.50	0	0.00	16.45	0.1	2,253	0.00%
2022/07/13	1.1	16.51	1	16.40	16.65	0.1	2,253	0.00%
2022/07/12	2.4	16.28	0	0.00	15.95	2.4	2,247	0.11%
2022/07/11	1	17.10	0	0.00	17.10	1	2,250	0.05%
2022/07/08	0.1	17.50	0	0.00	17.30	0.1	2,256	0.00%
2022/07/07	1.1	17.25	0	0.00	17.25	1.1	2,256	0.05%
2022/07/06	1.1	17.33	0	0.00	17.15	1.1	2,259	0.05%
2022/07/04	0.1	16.95	0	0.00	16.90	0.1	2,245	0.00%
2022/07/01	0.1	17.85	0	0.00	17.10	0.1	2,261	0.01%
2022/06/28	0.1	19.30	0	0.00	19.40	0.1	2,295	0.00%
2022/06/27	0	0.00	1	19.45	19.30	-1	2,295	-0.04%
2022/06/23	0	0.00	3	18.80	18.90	-3	2,326	-0.13%
2022/06/22	3.1	18.84	0	0.00	18.65	3.1	2,323	0.13%
2022/06/21	0	0.00	1	19.10	19.10	-1	2,327	-0.04%
2022/06/20	0.1	18.93	0	0.00	18.50	0.1	2,324	0.01%
2022/06/17	0.4	18.65	0	0.00	18.70	0.4	2,311	0.02%
2022/06/16	0.6	19.23	1	19.45	18.95	-0.4	2,338	-0.02%
2022/06/15	10	19.00	1	19.20	19.45	9	2,309	0.39%
2022/06/14	0.1	18.50	0	0.00	18.65	0.1	2,278	0.00%
2022/06/13	1.1	18.70	0	0.00	18.50	1.1	2,288	0.05%
2022/06/08	0.1	19.00	0	0.00	19.05	0.1	2,304	0.00%
2022/06/06	1.2	19.16	1	19.20	19.25	0.2	2,328	0.01%
2022/06/02	0.1	18.95	0	0.00	18.80	0.1	2,364	0.00%
2022/05/26	0	0.00	1	18.95	18.65	-1	2,436	-0.04%
2022/05/25	1.1	18.35	0	0.00	18.40	1.1	2,428	0.05%
2022/05/24	1.7	18.81	0	0.00	18.45	1.7	2,473	0.07%
2022/05/23	0	18.95	0	0.00	18.75	0	2,474	0.00%
2022/05/20	2	18.85	3	18.90	18.85	-1	2,535	-0.04%
2022/05/19	1.3	18.72	0	0.00	18.75	1.3	2,630	0.05%
2022/05/18	1	19.30	1	19.20	19.30	0	2,605	0.00%
2022/05/17	0	0.00	1	19.15	19.10	-1	2,612	-0.04%
2022/05/16	10.1	18.90	0	0.00	18.90	10.1	2,600	0.39%
2022/05/13	1.1	18.86	0	0.00	18.85	1.1	2,596	0.04%
2022/05/12	0.1	19.27	0	0.00	18.55	0.1	2,606	0.01%
2022/05/11	0.6	20.05	1	20.10	19.60	-0.4	2,568	-0.02%
2022/05/10	8	21.14	13	21.28	20.80	-5	2,525	-0.20%
2022/05/09	1	20.40	2.1	20.44	21.00	-1.1	2,313	-0.05%
2022/05/06	0	20.25	1	20.10	20.15	-1	2,318	-0.04%
2022/05/05	0.1	20.71	3	20.52	20.65	-2.9	2,348	-0.12%
2022/05/04	4.1	20.90	0	0.00	20.70	4.1	2,321	0.18%
2022/05/03	1	21.05	2	21.05	20.95	-1	2,140	-0.05%
2022/04/29	0.1	19.21	0	0.00	19.15	0.1	1,935	0.01%
2022/04/28	1	19.35	2	19.20	19.10	-1	1,956	-0.05%
2022/04/27	1.3	18.68	0	0.00	18.75	1.3	1,976	0.06%
2022/04/26	1.6	19.72	0	0.00	19.50	1.6	1,950	0.08%
2022/04/25	0.2	20.23	1	20.20	19.85	-0.8	1,939	-0.04%
2022/04/22	1	20.65	0	0.00	20.80	1	1,942	0.05%
2022/04/21	0	20.70	0	0.00	20.90	0	1,969	0.00%
2022/04/20	0.1	20.55	0	0.00	20.50	0.1	1,980	0.00%
2022/04/19	1	20.35	0	0.00	20.30	1	2,012	0.05%
2022/04/18	1.1	20.22	0	0.00	20.15	1.1	2,038	0.05%
2022/04/15	2.4	20.77	0	0.00	20.65	2.4	2,054	0.12%
2022/04/14	0	21.25	0	0.00	21.10	0	2,078	0.00%
2022/04/13	0	0.00	0.1	21.15	21.20	-0.1	2,143	0.00%
2022/04/12	1	21.00	0	0.00	21.10	1	2,209	0.05%
2022/04/11	0.2	21.63	0	0.00	21.30	0.2	2,233	0.01%
2022/04/08	10	21.85	0	0.00	21.85	10	2,276	0.44%
2022/04/07	1	21.81	0	0.00	21.75	1	2,360	0.04%
2022/04/06	0	22.50	3	22.50	22.70	-3	2,526	-0.12%
2022/03/31	0	0.00	5	22.40	22.40	-5	3,698	-0.14%
2022/03/28	35	22.40	30	22.43	22.45	5	4,547	0.11%
2022/03/25	0	0.00	0.9	22.10	22.15	-0.9	4,526	-0.02%
2022/03/23	0.2	22.40	1	22.45	22.50	-0.8	4,606	-0.02%
2022/03/21	0.1	22.28	0	0.00	22.40	0.1	4,750	0.00%
2022/03/17	0	0.00	34	21.95	21.95	-34	5,274	-0.64%
2022/03/16	16	21.70	0	0.00	21.40	16	5,285	0.30%
2022/03/15	0	21.75	0	0.00	21.70	0	5,299	0.00%
2022/03/14	3	22.10	26	22.10	22.10	-23	5,354	-0.43%
2022/03/11	0	0.00	10	22.01	22.05	-10	5,473	-0.18%
2022/03/10	8	22.05	0	0.00	22.00	8	5,499	0.15%
2022/03/09	0.1	21.43	1	21.50	21.50	-0.9	5,527	-0.02%
2022/03/08	0.3	22.00	0	0.00	21.15	0.3	5,572	0.01%
2022/03/07	0.1	22.27	0	0.00	22.35	0.1	5,578	0.00%
2022/03/04	16	22.25	0	0.00	22.30	16	5,681	0.28%
2022/03/02	10	22.31	0	0.00	22.50	10	6,040	0.17%
2022/03/01	40.1	22.65	0	0.00	22.50	40.1	6,451	0.62%
2022/02/25	2.1	22.45	0	0.00	22.30	2.1	6,608	0.03%
2022/02/24	1.3	22.69	0	0.00	22.20	1.3	6,643	0.02%
2022/02/23	1	23.00	0	0.00	23.10	1	6,610	0.02%
2022/02/22	50	23.70	0.9	23.20	23.20	49.1	6,653	0.74%
2022/02/21	0	0.00	1	23.80	23.95	-1	6,791	-0.01%
2022/02/18	0	0.00	1	22.90	23.00	-1	6,756	-0.01%
2022/02/17	0	23.15	0	0.00	23.10	0	6,789	0.00%
2022/02/16	1	23.05	0	0.00	23.15	1	6,829	0.01%
2022/02/11	5	23.60	3	23.70	23.75	2	6,932	0.03%
2022/02/10	0	23.70	0.4	23.75	23.80	-0.4	6,973	-0.01%
2022/02/09	3	23.70	12	23.78	23.85	-9	7,049	-0.13%
2022/02/08	9	23.82	0	0.00	23.75	9	7,063	0.13%
2022/02/07	0	0.00	2	23.15	23.30	-2	7,085	-0.03%
2022/01/26	0.1	22.05	1	22.05	22.05	-0.9	7,140	-0.01%
2022/01/25	1.1	22.11	0	0.00	22.05	1.1	7,268	0.01%
2022/01/24	10.1	22.40	0	0.00	22.50	10.1	7,395	0.14%
2022/01/20	1	23.35	1	23.20	23.45	0	7,513	0.00%
2022/01/18	0	0.00	1	23.05	23.00	-1	7,553	-0.01%
2022/01/17	1	22.85	0	0.00	23.15	1	7,576	0.01%
2022/01/14	7.4	23.04	0	23.10	23.00	7.4	7,593	0.10%
2022/01/13	0	0.00	1	23.50	23.45	-1	7,634	-0.01%
2022/01/12	5	23.45	1	23.45	23.30	4	7,685	0.05%
2022/01/11	5	23.65	14	23.40	23.45	-9	7,696	-0.12%
2022/01/10	15.1	23.68	2	23.78	23.70	13.1	7,770	0.17%
2022/01/07	0	23.85	1	24.00	23.70	-1	7,765	-0.01%
2022/01/06	0	0.00	5	24.15	23.95	-5	7,777	-0.06%
2022/01/05	2.1	23.76	1	23.85	23.75	1.1	7,839	0.01%
2022/01/04	1.2	24.08	0	0.00	24.15	1.2	7,827	0.02%
2022/01/03	0.2	24.35	2	24.35	24.20	-1.8	7,866	-0.02%
2021/12/30	1	24.60	0	0.00	24.80	1	7,864	0.01%
2021/12/29	14.2	24.77	7	24.78	24.65	7.2	7,867	0.09%
2021/12/28	16.1	25.68	5	25.23	25.25	11.1	7,791	0.14%
2021/12/27	19	26.44	16.1	26.64	26.20	3	7,658	0.04%
2021/12/24	23	25.09	54.1	24.83	25.55	-31.1	6,922	-0.45%
2021/12/23	4	24.05	2	24.03	23.85	2	6,472	0.03%
2021/12/22	11	23.64	0	0.00	23.55	11	6,745	0.16%
2021/12/20	0	0.00	1	23.35	23.40	-1	9,953	-0.01%
2021/12/17	0	0.00	1	23.55	23.45	-1	10,388	-0.01%
2021/12/16	0	23.30	1	23.60	23.40	-1	10,362	-0.01%
2021/12/15	5	23.65	7	23.57	23.30	-2	10,359	-0.02%
2021/12/14	105	24.11	51	23.57	23.35	54	10,290	0.52%	大買/
2021/12/13	1.1	22.75	0	0.00	22.70	1.1	9,772	0.01%
2021/12/10	2	22.88	8	22.90	22.85	-6	9,784	-0.06%
2021/12/09	0	0.00	2	23.15	23.00	-2	9,818	-0.02%
2021/12/08	1	23.30	2	23.30	23.25	-1	9,821	-0.01%
2021/12/07	4	23.32	1	22.85	23.55	3	9,786	0.03%
2021/12/06	0	0.00	3	23.15	23.10	-3	9,708	-0.03%
2021/12/03	1.1	23.31	0	0.00	23.40	1.1	9,730	0.01%
2021/12/02	2	23.95	0	0.00	23.50	2	9,744	0.02%
2021/12/01	12	23.48	0	0.00	23.55	12	9,732	0.12%
2021/11/30	7	23.96	3	24.00	24.05	4	9,742	0.04%
2021/11/29	5	23.34	1	23.65	23.65	4	9,667	0.04%
2021/11/26	9.1	23.93	3	23.97	23.90	6.1	9,596	0.06%
2021/11/25	17	24.04	27	24.46	24.60	-10	9,397	-0.11%
2021/11/24	1	22.75	0	0.00	23.50	1	9,022	0.01%
2021/11/23	1	22.75	0	0.00	22.35	1	8,954	0.01%
2021/11/22	3.2	22.52	0	0.00	22.55	3.2	8,993	0.04%
2021/11/19	1.1	22.69	1	22.60	22.75	0.1	9,089	0.00%
2021/11/18	1	23.05	1	23.29	22.80	0	9,166	0.00%
2021/11/16	1.3	22.75	7	22.65	22.60	-5.8	9,156	-0.06%
2021/11/15	0.1	22.80	0	0.00	22.70	0.1	9,236	0.00%
2021/11/12	0	0.00	1	22.95	22.90	-1	9,348	-0.01%
2021/11/11	0	0.00	1	23.20	23.05	-1	9,402	-0.01%
2021/11/10	2	23.60	1	23.30	23.10	1	9,451	0.01%
2021/11/09	1	23.20	5	23.20	23.30	-4	9,512	-0.04%
2021/11/08	2.1	23.44	3	23.15	23.55	-1	9,747	-0.01%
2021/11/05	0.1	22.80	1	22.85	23.00	-0.9	9,808	-0.01%
2021/11/04	13.2	22.94	24	23.41	22.70	-10.8	9,821	-0.11%
2021/11/03	3.1	23.00	11	22.88	23.20	-7.9	9,784	-0.08%
2021/11/02	0	0.00	14	22.77	22.70	-14	9,766	-0.14%
2021/11/01	7.1	22.77	7	22.67	22.50	0.1	9,674	0.00%
2021/10/29	13.1	21.96	2	21.95	22.20	11.1	9,595	0.12%
2021/10/28	0.2	21.70	0	0.00	21.60	0.2	9,509	0.00%
2021/10/27	5.1	21.82	1	21.80	21.80	4.1	9,572	0.04%
2021/10/26	2.1	21.97	0	21.95	21.90	2.1	9,665	0.02%
2021/10/25	1.1	22.31	0	0.00	22.30	1.1	9,764	0.01%
2021/10/21	1	22.30	1	22.65	22.20	0	10,013	0.00%
2021/10/20	2	22.15	0.6	22.10	21.95	1.4	10,105	0.01%
2021/10/19	10.1	22.33	0	0.00	22.25	10.1	10,425	0.10%
2021/10/18	30	22.30	22	22.25	22.25	8	10,577	0.08%
2021/10/15	0.1	22.10	0	0.00	22.05	0.1	10,688	0.00%
2021/10/14	0	0.00	0	21.95	21.90	0	10,832	0.00%
2021/10/13	4	21.95	3	22.45	21.70	1	10,961	0.01%
2021/10/12	0.2	21.99	2	22.00	21.80	-1.8	11,102	-0.02%
2021/10/08	1.1	22.32	0	0.00	22.35	1.1	11,604	0.01%
2021/10/07	3	22.88	0	0.00	22.75	3	11,872	0.03%
2021/10/06	10.1	22.46	20	22.53	22.25	-9.9	12,361	-0.08%
2021/10/05	25	22.24	5	22.90	23.05	20	12,730	0.16%
2021/10/04	5	23.21	7	23.92	22.80	-2	13,553	-0.01%
2021/10/01	8.2	24.54	15	24.21	24.05	-6.8	14,659	-0.05%
2021/09/30	13	25.63	9	25.64	25.35	4	15,302	0.03%
2021/09/29	30	25.79	9	25.67	25.20	21	15,467	0.14%
2021/09/28	301	26.44	279.7	26.48	26.75	21.3	15,173	0.14%	大買/大賣/
2021/09/27	16	25.05	31	25.40	25.55	-15	13,080	-0.11%
2021/09/24	7.5	23.88	9.3	24.17	23.25	-1.8	12,282	-0.01%
2021/09/23	11	21.80	0	0.00	22.00	11	12,069	0.09%
2021/09/22	6.3	21.70	6	21.83	21.80	0.3	12,131	0.00%
2021/09/17	4.1	22.51	0.1	22.65	22.30	4	12,228	0.03%
2021/09/16	1.2	22.72	0	0.00	22.70	1.2	12,298	0.01%
2021/09/15	3	22.77	1	22.60	23.10	2	12,431	0.02%
2021/09/14	4	23.03	20	23.00	22.90	-16	13,594	-0.12%
2021/09/13	1.2	23.80	12	23.47	23.80	-10.9	15,384	-0.07%
2021/09/10	2	23.60	4	23.65	23.40	-2	16,250	-0.01%
2021/09/09	12	22.90	5	23.10	23.35	7	16,500	0.04%
2021/09/08	5.2	22.83	1.3	22.87	22.75	3.9	17,100	0.02%
2021/09/07	0.2	23.24	1	23.45	23.50	-0.8	17,483	0.00%
2021/09/06	3.1	23.39	1	23.20	22.85	2.1	18,300	0.01%
2021/09/03	1.1	23.43	1	23.20	23.25	0.1	20,199	0.00%
2021/09/02	3.2	24.06	0	0.00	23.75	3.2	21,095	0.02%
2021/09/01	0.1	24.55	2	24.60	24.10	-2	22,181	-0.01%
2021/08/31	3.1	24.48	1	24.40	24.55	2.1	25,060	0.01%
2021/08/30	1	25.10	0	0.00	24.95	1	28,282	0.00%
2021/08/27	6	25.68	0	0.00	25.50	6	31,595	0.02%
2021/08/26	3	25.67	0	0.00	25.55	3	34,098	0.01%
2021/08/25	1	25.50	1	25.35	25.55	0	35,550	0.00%
2021/08/24	8	25.13	12	25.28	25.20	-4	35,767	-0.01%
2021/08/23	4.2	24.55	10	25.20	24.95	-5.9	36,556	-0.02%
2021/08/20	1	23.60	12	24.35	24.30	-11	37,232	-0.03%
2021/08/19	7.1	24.23	15	23.95	23.50	-8	37,520	-0.02%
2021/08/18	10.2	23.89	2	22.88	24.30	8.2	37,664	0.02%
2021/08/17	0.1	24.22	6	24.05	23.60	-5.9	37,979	-0.02%
2021/08/16	1.2	24.47	3	24.25	24.40	-1.8	38,674	0.00%
2021/08/12	31	25.48	38	25.67	25.35	-7	39,091	-0.02%
2021/08/11	13.3	24.43	2	24.30	24.00	11.3	39,596	0.03%
2021/08/10	0.2	25.31	2	25.28	25.00	-1.8	40,216	0.00%
2021/08/09	0	0.00	1	25.95	25.55	-1	41,094	0.00%
2021/08/06	1.1	25.59	3	25.55	25.45	-1.9	41,601	0.00%
2021/08/05	1	25.46	0	0.00	25.45	1	42,193	0.00%
2021/08/04	1.1	25.76	10	26.03	25.75	-8.9	42,933	-0.02%
2021/08/03	0	0.00	1	25.65	25.80	-1	44,937	0.00%
2021/08/02	0.1	25.37	0	0.00	25.90	0.1	45,414	0.00%
2021/07/30	4.2	25.71	0	0.00	25.50	4.2	45,658	0.01%
2021/07/29	7.1	25.84	1	26.10	26.20	6.1	45,740	0.01%
2021/07/28	2.5	25.49	4.7	25.13	25.10	-2.2	45,804	0.00%
2021/07/27	2.1	26.22	1	26.45	26.05	1.1	45,848	0.00%
2021/07/26	8.1	26.58	0	0.00	26.85	8.1	46,016	0.02%
2021/07/23	11.1	26.87	21	27.17	27.50	-9.9	46,124	-0.02%
2021/07/22	10.6	26.16	13	26.08	25.70	-2.4	46,031	-0.01%
2021/07/21	18.3	26.36	12	26.83	26.15	6.3	46,089	0.01%
2021/07/20	16	27.20	1	27.30	27.10	15	46,119	0.03%
2021/07/19	1	28.10	5	28.34	28.10	-4	46,343	-0.01%
2021/07/16	15	28.34	3	28.20	28.20	12	46,658	0.03%
2021/07/15	20	28.72	38	28.57	29.10	-18	47,303	-0.04%
2021/07/14	20.1	27.10	5	27.47	27.35	15.1	47,952	0.03%
2021/07/13	36	27.11	22	27.24	26.75	14	48,337	0.03%
2021/07/12	44	28.36	19.1	28.77	28.05	24.9	48,495	0.05%
2021/07/09	47.1	29.68	8	29.19	28.95	39.1	48,911	0.08%
2021/07/08	30.8	30.93	13	30.57	30.50	17.8	49,478	0.04%
2021/07/07	28	32.08	75	32.35	32.65	-47	48,522	-0.10%
2021/07/06	29	29.27	82	29.70	30.10	-53	47,982	-0.11%
2021/07/05	0.1	28.95	17	28.92	28.90	-17	48,509	-0.03%
2021/07/02	17	29.46	19	29.28	28.60	-2	49,006	0.00%
2021/07/01	23	29.19	4	29.22	28.85	19	49,105	0.04%
2021/06/30	4	28.59	32	28.93	28.80	-28	49,447	-0.06%
2021/06/29	23	28.08	211	28.22	27.55	-188	49,543	-0.38%	大賣/鉅額交易
2021/06/28	16	27.73	18	27.79	28.10	-2	49,594	0.00%
2021/06/25	37	28.21	21	28.38	28.05	16	49,601	0.03%
2021/06/24	34	28.40	24.1	28.47	28.40	9.9	49,962	0.02%
2021/06/23	53	28.89	66	29.33	28.70	-13	50,112	-0.03%
2021/06/22	73	28.89	146	29.55	28.30	-73	49,960	-0.15%	大賣/
2021/06/21	47	27.38	72	27.41	28.00	-25	48,539	-0.05%
2021/06/18	15	27.11	12	27.13	27.20	3	47,912	0.01%
2021/06/17	13	27.80	24	27.50	27.50	-11	47,825	-0.02%
2021/06/16	43	27.47	38	27.28	27.05	5	47,292	0.01%
2021/06/15	147	27.84	100	27.92	28.20	47	46,930	0.10%	大買/
2021/06/11	397	28.80	339	28.86	27.45	58	46,098	0.13%	大買/大賣/
2021/06/09	120	28.79	436.1	28.10	27.75	-316.1	43,298	-0.73%	大買/大賣/鉅額交易
2021/06/08	336.1	29.78	1,070.1	30.63	29.55	-734	42,219	-1.74%	大買/大賣/鉅額交易
2021/06/07	1,004.1	29.37	338	29.46	29.95	666.1	39,409	1.69%	大買/大賣/鉅額交易
2021/06/04	302.7	29.35	386	28.75	27.25	-83.4	36,251	-0.23%	大買/大賣/
2021/06/03	156	28.01	223.3	28.27	28.95	-67.3	33,155	-0.20%	大買/大賣/
2021/06/02	47	25.42	92.1	25.75	26.35	-45.1	30,746	-0.15%
2021/06/01	35	24.20	13	24.01	24.50	22	29,534	0.07%
2021/05/31	177	24.47	95	24.76	24.35	82	29,334	0.28%	大買/
2021/05/28	45	23.91	61	23.70	23.85	-16	28,523	-0.06%
2021/05/27	9	23.12	8.1	23.25	22.85	0.9	28,031	0.00%
2021/05/26	16	22.71	32	22.88	22.80	-16	28,242	-0.06%
2021/05/25	44	23.09	25	22.82	22.55	19	28,213	0.07%
2021/05/24	26	23.14	37	23.30	22.90	-11	27,831	-0.04%
2021/05/21	3	22.00	11	21.66	22.10	-8	27,194	-0.03%
2021/05/20	8	21.64	0	0.00	21.10	8	26,903	0.03%
2021/05/19	45	22.62	7.1	22.37	22.25	37.9	26,662	0.14%
2021/05/18	29	21.23	39	21.78	22.15	-10	25,982	-0.04%
2021/05/17	21	19.85	25.6	19.87	20.15	-4.6	25,288	-0.02%
2021/05/14	16	20.62	24	20.27	19.95	-8	24,396	-0.03%
2021/05/13	31	22.39	17	21.98	21.90	14	23,846	0.06%
2021/05/12	37.5	24.71	5	26.49	24.30	32.5	23,208	0.14%
2021/05/11	71.5	27.04	592.1	26.97	27.00	-520.6	22,440	-2.32%	大賣/鉅額交易
2021/05/10	499	25.45	24.1	25.28	25.45	474.9	20,389	2.33%	大買/鉅額交易
2021/05/07	37	22.37	19	22.93	23.15	18	19,908	0.09%
2021/05/06	12	23.44	4.9	23.45	23.10	7.1	19,598	0.04%
2021/05/05	22	22.34	21	22.96	22.90	1	19,508	0.01%
2021/05/04	18.1	22.37	5.5	22.78	21.65	12.6	19,319	0.07%
2021/05/03	17	24.45	24	24.46	24.05	-7	19,117	-0.04%
2021/04/29	42	26.05	28	26.10	26.00	14	19,233	0.07%
2021/04/28	41	27.89	24	27.94	27.45	17	19,117	0.09%
2021/04/27	38.1	26.34	36.3	27.12	27.00	1.8	18,895	0.01%
2021/04/26	20	25.28	31	25.59	26.15	-11	18,684	-0.06%
2021/04/23	35.3	24.98	23	24.42	25.20	12.3	18,532	0.07%
2021/04/22	53	27.31	48	26.80	26.70	5	18,257	0.03%
2021/04/21	452.1	24.85	62.2	25.70	26.30	389.9	17,811	2.19%	大買/鉅額交易
2021/04/20	107.5	23.76	32.8	23.51	23.95	74.7	16,939	0.44%	大買/
2021/04/19	46	22.52	11.8	22.72	23.15	34.2	15,873	0.22%
2021/04/16	131	20.70	40.2	20.61	21.05	90.8	15,211	0.60%	大買/
2021/04/15	108	20.42	130.1	20.31	20.10	-22.1	14,665	-0.15%	大買/大賣/
2021/04/14	162.2	18.93	113.3	19.02	19.35	48.9	13,891	0.35%	大買/大賣/
2021/04/13	20	19.65	20.1	19.65	19.65	-0.1	12,534	0.00%
2021/04/12	23	17.78	35	17.59	17.90	-12	12,380	-0.10%
2021/04/09	53	16.54	43	16.65	16.30	10	12,254	0.08%
2021/04/08	9	15.13	27.7	15.61	15.95	-18.7	11,499	-0.16%
2021/04/07	13	14.60	24	14.48	14.50	-11	11,223	-0.10%
2021/04/06	34	14.05	46	14.44	14.60	-12	11,878	-0.10%
2021/04/01	5	13.42	26.3	13.66	13.80	-21.3	11,948	-0.18%
2021/03/31	21	13.34	62	13.32	13.20	-41	11,723	-0.35%
2021/03/30	16	13.42	160	13.35	13.35	-144	11,713	-1.23%	大賣/鉅額交易
2021/03/29	13	13.63	35.3	13.75	13.60	-22.3	11,677	-0.19%
2021/03/26	32	13.23	30	13.27	13.15	2	11,631	0.02%
2021/03/25	82	13.78	66	13.63	13.30	16	11,782	0.14%
2021/03/24	53	12.97	30	12.96	13.10	23	10,857	0.21%
2021/03/23	11	12.65	29	12.61	12.50	-18	10,661	-0.17%
2021/03/22	5	12.25	17.1	12.34	12.30	-12.1	11,375	-0.11%
2021/03/19	21	12.12	16	11.96	11.95	5	11,415	0.04%
2021/03/18	6	11.84	0	0.00	12.05	6	11,322	0.05%
2021/03/17	1	11.90	6	11.91	11.80	-5	11,280	-0.04%
2021/03/16	0	0.00	1	12.05	11.95	-1	11,274	-0.01%
2021/03/12	0	0.00	1	12.20	12.10	-1	11,181	-0.01%
2021/03/11	11	12.21	9.9	12.13	12.00	1.1	11,128	0.01%
2021/03/10	57	12.26	86	12.23	12.20	-29	11,036	-0.26%
2021/03/09	10	12.35	13	12.33	12.45	-3	10,952	-0.03%
2021/03/08	8	12.02	12	12.14	12.10	-4	10,738	-0.04%
2021/03/05	31	12.13	1	12.20	11.85	30	10,613	0.28%
2021/03/04	9	11.91	35	11.95	12.05	-26	10,400	-0.25%
2021/03/03	6	11.65	13	11.80	11.80	-7	10,336	-0.07%
2021/03/02	31	12.06	33	11.78	11.60	-2	10,301	-0.02%
2021/02/26	243	12.01	51	11.99	11.95	192	10,050	1.91%	大買/鉅額交易
2021/02/25	3	11.65	5	11.35	11.55	-2	9,474	-0.02%
2021/02/24	5	11.00	0	0.00	10.95	5	9,289	0.05%
2021/02/23	8	11.09	34	11.26	11.25	-26	9,214	-0.28%
2021/02/22	8	10.93	5	11.12	10.95	3	9,102	0.03%
2021/02/19	9	10.81	0	0.00	10.85	9	9,084	0.10%
2021/02/18	11	10.95	3	10.95	10.95	8	9,105	0.09%
2021/02/17	3	10.47	0	0.00	10.65	3	9,161	0.03%
2021/02/05	0	0.00	6	10.26	10.25	-6	9,332	-0.06%
2021/02/04	1	10.30	6	10.30	10.25	-5	9,345	-0.05%
2021/02/03	4	10.35	4	10.15	10.20	0	9,545	0.00%
2021/02/02	13	10.03	9	10.10	10.10	4	9,561	0.04%
2021/02/01	17	9.94	0	0.00	9.98	17	9,576	0.18%
2021/01/29	10	10.05	10	9.93	9.93	0	9,694	0.00%
2021/01/28	0	0.00	0.4	10.00	10.00	-0.4	9,662	0.00%
2021/01/27	17	10.31	14.5	10.15	10.15	2.5	9,634	0.03%
2021/01/26	1	10.05	15	10.00	10.05	-14	9,537	-0.15%
2021/01/25	5	10.25	0	0.00	10.15	5	9,516	0.05%
2021/01/22	77	10.70	2	10.43	10.35	75	9,490	0.79%
2021/01/21	22	10.23	28.1	10.68	10.70	-6.1	9,124	-0.07%
2021/01/20	3	9.83	0	0.00	9.76	3	9,033	0.03%
2021/01/19	3	10.35	5	10.24	10.15	-2	9,244	-0.02%
2021/01/18	1	10.15	1	10.20	10.25	0	9,373	0.00%
2021/01/15	1	10.05	6	10.10	10.10	-5	9,284	-0.05%
2021/01/14	4	10.58	2	10.50	10.50	2	9,167	0.02%
2021/01/13	1	10.85	1	10.70	10.65	0	9,112	0.00%
2021/01/12	8	10.78	109	10.79	10.55	-101	9,070	-1.11%	大賣/鉅額交易
2021/01/11	3	11.12	1.4	11.12	11.10	1.6	8,928	0.02%
2021/01/08	43	11.21	55	11.00	11.25	-12	8,869	-0.14%
2021/01/07	20	11.10	10	11.10	11.10	10	8,706	0.11%
2021/01/06	21	11.29	0	0.00	11.20	21	8,612	0.24%
2021/01/05	15	11.65	7	11.58	11.55	8	8,462	0.09%
2021/01/04	35	12.12	18	12.01	11.90	17	8,316	0.20%
2020/12/31	38	12.21	11	12.35	12.20	27	8,144	0.33%
2020/12/30	43	12.85	46	12.75	12.55	-3	7,957	-0.04%
2020/12/29	85	12.74	54	12.68	12.65	31	7,627	0.41%
2020/12/28	53	11.95	74	11.83	12.25	-21	6,730	-0.31%
2020/12/25	26	11.37	41	11.28	11.15	-15	6,076	-0.25%
2020/12/24	18	11.34	0	0.00	11.25	18	5,954	0.30%
2020/12/23	11	11.05	1	11.00	11.10	10	5,812	0.17%
2020/12/22	99	11.59	67	11.34	10.95	32	5,711	0.56%
2020/12/21	181	11.36	213	11.49	11.60	-32	5,345	-0.60%	大買/大賣/
2020/12/18	53	10.62	78	10.70	10.70	-25	4,912	-0.51%
2020/12/17	94	10.82	64	10.79	10.80	30	4,802	0.62%
2020/12/16	39	11.02	32	11.14	11.20	7	4,583	0.15%
2020/12/15	22	10.33	10	10.09	10.35	12	3,731	0.32%
2020/12/14	10	10.03	1	9.99	10.00	9	3,510	0.26%
2020/12/11	4	9.86	35	9.89	9.89	-31	3,526	-0.88%
2020/12/10	2	10.10	14	10.00	10.00	-12	3,542	-0.34%
2020/12/08	1	9.99	5	10.00	9.96	-4	3,680	-0.11%
2020/12/07	0	0.00	10	9.98	9.96	-10	3,776	-0.26%
2020/12/04	3	10.01	1	10.00	10.00	2	3,808	0.05%
2020/12/03	6	10.04	25	10.05	9.97	-19	3,884	-0.49%
2020/12/01	12.3	10.16	0	0.00	10.20	12.3	4,118	0.30%
2020/11/30	1	10.35	1	10.40	10.35	0	4,172	0.00%
2020/11/27	0	0.00	21	10.10	10.10	-21	4,147	-0.51%
2020/11/25	10	9.95	0	0.00	9.94	10	4,544	0.22%
2020/11/24	17	9.93	15	9.93	9.89	2	4,784	0.04%
2020/11/23	0	0.00	2	9.94	9.91	-2	4,752	-0.04%
2020/11/20	1	9.94	0	0.00	9.93	1	4,837	0.02%
2020/11/18	1.1	9.87	0	0.00	9.88	1.1	4,794	0.02%
2020/11/17	20	9.93	0	0.00	9.89	20	4,758	0.42%
2020/11/16	16	9.95	0	0.00	9.91	16	4,699	0.34%
2020/11/13	81	9.88	6	10.14	9.77	75	4,554	1.65%
2020/11/12	21	9.78	3	9.64	9.75	18	4,306	0.42%
2020/11/11	0	0.00	1	9.86	9.86	-1	4,290	-0.02%
2020/11/10	0	0.00	3	9.54	9.54	-3	4,073	-0.07%
2020/11/09	1	9.55	6	9.58	9.60	-5	4,038	-0.12%
2020/11/06	8	9.51	0	0.00	9.51	8	3,998	0.20%
2020/11/05	1	9.30	0	0.00	9.22	1	3,861	0.03%
2020/11/04	1	9.23	0	0.00	9.22	1	3,854	0.03%
2020/11/02	2	9.15	0	0.00	9.19	2	3,841	0.05%
2020/10/30	1	9.34	0	0.00	9.20	1	3,836	0.03%
2020/10/29	0	0.00	3	9.31	9.33	-3	3,806	-0.08%
2020/10/27	19	9.71	33	9.72	9.65	-14	3,711	-0.38%
2020/10/26	16	9.29	15	9.59	9.45	1	3,424	0.03%
2020/10/23	0	0.00	1	8.90	8.88	-1	3,245	-0.03%
2020/09/28	0	0.00	2	8.85	8.88	-2	3,605	-0.06%
2020/09/24	1.1	8.85	15	8.83	8.70	-13.9	3,635	-0.38%
2020/09/22	10	9.15	4	9.18	9.18	6	3,612	0.17%
2020/09/21	0	0.00	10	9.27	9.30	-10	3,603	-0.28%
2020/09/18	24	9.51	10	9.43	9.31	14	3,610	0.39%
2020/09/15	2.3	9.16	6	9.22	9.22	-3.7	3,487	-0.11%
2020/09/14	0	0.00	10	9.42	9.25	-10	3,511	-0.28%
2020/09/11	2	9.37	0	0.00	9.20	2	3,499	0.06%
2020/09/10	5.2	9.73	0	0.00	9.68	5.2	3,486	0.15%
2020/09/09	10	9.90	0	0.00	9.91	10	3,768	0.27%
2020/09/08	0	0.00	10	10.05	9.90	-10	3,829	-0.26%
2020/09/07	0	0.00	29	10.08	10.15	-29	3,764	-0.77%
2020/09/04	4	9.73	5	9.83	9.74	-1	3,508	-0.03%
2020/09/03	15.1	9.84	4	9.99	9.92	11.1	3,465	0.32%
2020/09/02	0	0.00	45	9.78	9.80	-45	3,356	-1.34%
2020/09/01	33	10.07	45	10.02	9.88	-12	3,267	-0.37%
2020/08/31	14	9.82	5	9.75	9.98	9	3,035	0.30%
2020/08/28	8	9.43	37	9.66	9.69	-29	2,757	-1.05%
2020/08/26	25	9.14	8	9.14	9.14	17	2,504	0.68%
2020/08/24	28	8.83	5	8.85	8.77	23	2,403	0.96%
2020/08/21	0	0.00	5	8.67	8.77	-5	2,424	-0.21%
2020/08/19	12	8.92	0	0.00	9.03	12	2,424	0.50%
2020/08/18	0	0.00	0.9	8.91	8.93	-0.9	2,400	-0.04%
2020/08/17	10	8.96	0	0.00	8.97	10	2,432	0.41%
2020/08/10	0.1	8.46	0	0.00	8.46	0.1	2,471	0.01%
2020/08/07	0.1	8.38	0	0.00	8.38	0.1	2,473	0.01%
2020/07/28	0.4	8.28	0	0.00	8.30	0.4	2,513	0.02%
2020/07/23	1	8.82	0	0.00	8.81	1	2,510	0.04%
2020/07/20	0.1	8.81	0	0.00	8.81	0.1	2,506	0.00%
2020/07/17	0.3	8.89	0	0.00	8.90	0.3	2,498	0.01%
2020/07/10	0	0.00	2	8.84	9.01	-2	2,427	-0.08%
2020/07/09	0	0.00	4	8.99	9.02	-4	2,299	-0.17%
2020/07/07	0	0.00	1	8.95	8.95	-1	2,272	-0.04%
2020/07/03	1.2	8.98	0	0.00	8.95	1.2	2,254	0.05%
2020/07/01	6	9.07	0	0.00	9.04	6	2,231	0.27%
2020/06/24	0	0.00	2	8.92	8.93	-2	2,151	-0.09%
2020/06/23	11	8.94	3	8.92	8.95	8	2,160	0.37%
2020/06/22	0.1	8.95	0	0.00	9.00	0.1	2,149	0.01%
2020/06/19	3.1	8.90	0	0.00	9.01	3.1	2,153	0.14%
2020/06/18	1	9.11	0	0.00	9.07	1	2,100	0.05%
2020/06/17	4	9.12	20	9.13	9.09	-16	2,084	-0.77%
2020/06/16	36	9.29	0	0.00	9.30	36	2,008	1.79%
2020/06/15	20	8.82	6	8.82	8.82	14	1,639	0.85%
2020/06/12	0	0.00	4	7.95	8.02	-4	1,543	-0.26%
2020/06/09	0	0.00	3	8.40	8.35	-3	1,575	-0.19%
2020/06/01	0	0.00	2	8.15	8.20	-2	1,627	-0.12%
2020/05/22	0	0.00	3	7.90	7.79	-3	2,163	-0.14%
2020/05/20	3	7.75	0	0.00	7.75	3	2,155	0.14%
2020/05/18	0	0.00	3	7.63	7.71	-3	2,155	-0.14%
2020/05/15	3	7.40	0	0.00	7.41	3	2,125	0.14%
2020/05/14	4	7.30	0	0.00	7.24	4	2,102	0.19%
2020/05/13	0	0.00	8	7.39	7.38	-8	2,103	-0.38%
2020/04/30	0.1	7.60	0	0.00	7.62	0.1	2,267	0.00%
2020/04/28	0.2	7.30	0	0.00	7.30	0.2	2,238	0.01%
2020/04/21	0	0.00	0	7.03	6.97	0	2,245	0.00%
2020/04/16	0.1	7.22	0	0.00	7.22	0.1	2,210	0.00%
2020/04/15	0	0.00	12	7.26	7.31	-12	2,206	-0.54%
2020/04/13	0	0.00	12	7.09	7.09	-12	2,159	-0.56%
2020/04/09	13	7.08	0	0.00	7.11	13	2,157	0.60%
2020/04/08	5	7.08	0	0.00	7.08	5	2,163	0.23%
2020/03/24	6	7.00	0	0.00	6.95	6	2,127	0.28%
2020/03/23	2	6.89	1	6.90	7.03	1	2,121	0.05%
2020/03/20	0	0.00	1	6.58	6.57	-1	2,084	-0.05%
2020/03/17	1	6.77	2	6.79	6.76	-1	2,009	-0.05%
2020/03/13	1	7.03	0	0.00	7.14	1	1,964	0.05%
2020/03/12	2	7.80	0	0.00	7.70	2	1,898	0.11%
2020/03/11	2	8.53	0	0.00	8.47	2	1,814	0.11%
2020/03/10	2	8.48	0	0.00	8.53	2	1,809	0.11%
2020/03/09	2.1	8.63	0	0.00	8.62	2.1	1,777	0.12%
2020/03/02	0.2	9.00	0	0.00	9.01	0.2	1,643	0.01%
2020/02/27	1.1	9.35	1	9.62	9.21	0.1	1,595	0.01%
2020/02/26	15	9.41	8	9.48	9.43	7	1,403	0.50%
2020/02/21	1	8.89	0	0.00	8.88	1	1,053	0.09%
2020/02/13	1	8.87	0	0.00	8.85	1	1,070	0.09%
2020/02/12	0	0.00	4	8.91	8.89	-4	1,068	-0.37%
2020/02/11	4	8.99	0	0.00	8.91	4	1,060	0.38%
2020/02/07	1	9.00	1	9.00	9.06	0	988	0.00%
2020/02/06	0	0.00	1	8.50	8.60	-1	880	-0.11%
2020/02/04	0	0.00	1	8.46	8.45	-1	886	-0.11%
2020/01/30	2	8.70	0	0.00	8.66	2	882	0.23%
2019/12/26	1	9.01	0	0.00	8.99	1	849	0.12%
2019/12/16	0	0.00	2	9.02	9.04	-2	944	-0.21%
2019/11/28	0	0.00	1	9.07	9.04	-1	1,071	-0.09%
2019/11/25	0	0.00	2	9.00	9.03	-2	1,077	-0.19%
2019/11/22	1	8.97	2	8.95	8.95	-1	1,110	-0.09%
2019/11/20	1	8.92	0	0.00	8.98	1	1,119	0.09%
2019/11/18	1	8.95	0	0.00	8.95	1	1,099	0.09%
2019/11/13	4	9.13	0	0.00	9.09	4	1,084	0.37%
2019/11/08	2	9.26	0	0.00	9.27	2	1,165	0.17%
2019/11/07	0	0.00	1	9.29	9.29	-1	1,190	-0.08%
2019/11/04	4	9.26	0	0.00	9.30	4	1,248	0.32%
2019/10/29	3	9.26	0	0.00	9.24	3	1,338	0.22%
2019/10/22	1	9.36	0	0.00	9.36	1	1,482	0.07%
2019/10/21	0	0.00	2	9.31	9.38	-2	1,594	-0.13%
2019/10/17	0	0.00	1	9.32	9.32	-1	1,843	-0.05%
2019/10/14	0	0.00	4	9.27	9.29	-4	2,897	-0.14%
2019/10/02	1	9.23	1	9.30	9.24	0	2,930	0.00%
2019/09/27	2	9.28	0	0.00	9.22	2	2,931	0.07%
2019/09/26	2	9.53	0	0.00	9.41	2	2,921	0.07%
2019/09/25	4	9.53	0	0.00	9.51	4	2,877	0.14%
2019/09/24	4	9.77	0	0.00	9.72	4	2,804	0.14%
2019/09/06	10	10.00	10	9.99	10.00	0	2,686	0.00%
2019/09/04	0	0.00	1.1	10.00	10.05	-1.1	2,646	-0.04%
2019/08/27	2	10.15	0	0.00	10.10	2	2,604	0.08%
2019/08/22	0	0.00	50	10.00	10.05	-50	2,542	-1.97%
2019/08/14	1	10.20	0	0.00	10.10	1	2,481	0.04%
2019/08/13	1	10.40	3	10.45	10.30	-2	2,458	-0.08%
2019/08/06	1	9.87	0	0.00	10.10	1	2,304	0.04%
2019/08/02	0	0.00	1	10.35	10.25	-1	2,267	-0.04%
2019/07/26	0	0.00	2	10.20	10.25	-2	2,145	-0.09%
2019/07/24	0	0.00	3	10.35	10.30	-3	2,061	-0.15%
2019/07/23	3	10.28	16	10.30	10.30	-13	2,014	-0.65%
2019/07/22	7	10.85	1.6	10.74	10.55	5.4	1,898	0.28%
2019/07/19	2	10.73	1	10.80	10.75	1	1,783	0.06%
2019/07/18	19	10.95	9	11.07	11.00	10	1,634	0.61%
2019/07/17	14	10.71	13	10.83	10.85	1	1,122	0.09%
2019/07/10	0	0.00	4	9.88	9.88	-4	534	-0.75%
2019/07/05	4	9.80	0	0.00	9.80	4	504	0.79%
2019/05/23	0	0.00	25	9.50	9.52	-25	581	-4.30%
2019/04/17	0	0.00	3	9.73	9.73	-3	631	-0.47%
2019/04/15	0	0.00	1	9.76	9.71	-1	621	-0.16%
2019/04/02	0	0.00	2	9.79	9.76	-2	626	-0.32%
2019/03/29	0	0.00	2	9.76	9.80	-2	615	-0.32%
2019/03/27	2	9.66	0	0.00	9.68	2	612	0.33%
2019/03/26	2	9.72	0	0.00	9.70	2	623	0.32%
2019/03/22	3	9.79	0	0.00	9.75	3	662	0.45%
2019/03/12	1	9.92	0	0.00	9.92	1	1,048	0.10%
2019/02/26	0	0.00	1	10.00	9.99	-1	1,054	-0.09%
2019/02/21	2	10.05	0	0.00	10.00	2	1,031	0.19%
2019/02/19	2	10.15	3	10.12	10.15	-1	1,009	-0.10%
2019/02/18	10	9.85	0	0.00	9.88	10	966	1.03%
2019/01/04	25	9.45	0	0.00	9.52	25	1,042	2.40%
2018/12/13	0	0.00	1	10.30	10.25	-1	980	-0.10%
2018/12/11	17	10.56	29	10.51	10.50	-12	890	-1.35%
2018/12/10	0	0.00	9	9.30	9.70	-9	593	-1.52%
2018/12/07	1	9.31	0	0.00	9.40	1	564	0.18%
2018/12/06	0	0.00	2	9.33	9.38	-2	568	-0.35%
2018/12/03	0	0.00	1	9.55	9.53	-1	584	-0.17%
2018/11/30	0	0.00	11	9.45	9.55	-11	576	-1.91%
2018/11/22	1	9.17	0	0.00	9.15	1	565	0.18%
2018/11/19	1	9.20	0	0.00	9.21	1	601	0.17%
2018/11/16	0	0.00	1	9.17	9.15	-1	666	-0.15%
2018/11/08	0	0.00	2	9.20	9.15	-2	728	-0.27%
2018/11/05	1	9.10	0	0.00	9.14	1	743	0.13%
2018/10/31	2	9.06	0	0.00	9.08	2	738	0.27%
2018/10/26	10	9.12	1	9.14	9.11	9	745	1.21%
2018/10/25	50	9.20	0	0.00	9.20	50	733	6.82%
2018/10/15	0	0.00	2	9.02	9.04	-2	777	-0.26%
2018/10/12	3	8.90	2	9.00	9.06	1	773	0.13%
2018/10/05	10	9.97	0	0.00	9.95	10	762	1.31%
2018/10/03	0	0.00	0.2	10.05	10.10	-0.2	749	-0.03%
2018/09/19	0	0.00	15	10.15	10.10	-15	770	-1.95%
2018/09/14	0	0.00	2.9	10.13	10.10	-2.9	811	-0.36%
2018/09/13	0	0.00	34	10.15	10.15	-34	819	-4.15%
2018/08/28	0	0.00	3	10.33	10.30	-3	874	-0.34%
2018/08/24	2	10.40	0	0.00	10.40	2	923	0.22%
2018/08/21	1	10.10	0	0.00	10.05	1	852	0.12%
2018/08/20	3.2	10.05	0	0.00	10.05	3.2	857	0.37%
2018/08/08	0	0.00	1	10.30	10.30	-1	970	-0.10%
2018/08/03	0	0.00	1	10.35	10.35	-1	1,103	-0.09%
2018/07/30	1	10.60	2	10.35	10.55	-1	1,120	-0.09%
2018/07/17	4	10.55	0	0.00	10.55	4	1,090	0.37%
2018/06/13	2	10.80	0	0.00	10.75	2	1,410	0.14%
2018/06/11	0	0.00	1	10.90	10.85	-1	1,402	-0.07%
2018/06/05	5	10.92	0	0.00	10.90	5	1,467	0.34%
2018/06/01	1	11.10	0	0.00	10.95	1	1,491	0.07%
2018/05/30	1	10.60	0	0.00	10.65	1	1,565	0.06%
2018/05/29	5	10.70	0	0.00	10.70	5	1,593	0.31%
2018/05/23	1	10.85	1	10.85	10.85	0	2,018	0.00%
2018/05/17	0	0.00	19	11.00	10.90	-19	2,077	-0.91%
2018/05/16	0	0.00	31	11.00	10.95	-31	1,991	-1.56%
2018/05/14	0	0.00	1	11.20	11.10	-1	2,058	-0.05%
2018/05/11	1	11.35	0	0.00	11.25	1	2,065	0.05%
2018/04/26	1	10.80	0	0.00	10.80	1	2,452	0.04%
2018/04/25	51	10.85	0	0.00	10.85	51	2,463	2.07%
2018/04/19	0	0.00	3	11.05	11.10	-3	2,543	-0.12%
2018/04/18	1	11.00	0	0.00	10.95	1	2,651	0.04%
2018/03/29	2	11.60	0	0.00	11.45	2	3,432	0.06%
2018/03/28	1	11.35	0	0.00	11.40	1	3,410	0.03%
2018/03/27	0.1	11.35	5	11.35	11.40	-4.9	3,456	-0.14%
2018/03/23	1	11.20	0	0.00	11.25	1	3,514	0.03%
2018/03/14	0	0.00	11	11.60	11.55	-11	3,530	-0.31%
2018/03/12	10	11.90	0	0.00	11.90	10	3,494	0.29%
2018/03/07	2	11.70	0	0.00	11.70	2	3,573	0.06%
2018/03/06	0	0.00	1	11.75	11.70	-1	3,566	-0.03%
2018/03/05	3	12.12	1	11.90	11.90	2	3,556	0.06%
2018/02/27	2	11.93	15	11.90	11.85	-13	3,382	-0.38%
2018/02/26	8	12.32	1	12.60	12.10	7	3,271	0.21%
2018/02/22	0	0.00	1	11.15	11.15	-1	3,077	-0.03%
2018/02/21	1	10.85	1	10.90	11.00	0	3,065	0.00%
2018/02/09	1	10.35	0	0.00	10.55	1	3,065	0.03%
2018/02/06	3.1	10.67	8	10.95	10.70	-4.9	3,145	-0.16%
2018/02/05	0	0.00	1	11.30	11.45	-1	3,084	-0.03%
2018/02/02	10	11.70	0	0.00	11.55	10	3,066	0.33%
2018/01/31	1	11.45	4	11.50	11.45	-3	3,005	-0.10%
2018/01/25	0	0.00	2	11.83	11.75	-2	2,943	-0.07%
2018/01/23	0	0.00	1	11.75	11.60	-1	2,881	-0.03%
2018/01/18	1	11.55	1	11.70	11.55	0	2,673	0.00%
2018/01/12	1	11.90	5	11.70	11.80	-4	2,604	-0.15%
2018/01/11	2	11.45	2	11.50	11.45	0	2,493	0.00%
2018/01/10	1	11.65	1	11.60	11.65	0	2,491	0.00%
2018/01/09	8	11.78	12	11.63	11.80	-4	2,440	-0.16%
2018/01/08	2	11.35	0	0.00	11.35	2	2,243	0.09%
2018/01/05	4	11.31	0	0.00	11.40	4	2,229	0.18%
2018/01/04	12	11.45	2	11.45	11.35	10	2,206	0.45%
2018/01/03	4	11.53	0	0.00	11.50	4	2,268	0.18%
2018/01/02	5	11.57	0	0.00	11.60	5	2,234	0.22%