華紙 (1905)-富邦-板橋券商分點個股進出

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

華紙

(1905)

可現股當沖

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

立即追蹤
本地時間:14:30(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－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/11/20	1	17.90	0	0.00	17.95	1	1,725	0.06%
2024/11/18	0	0.00	6	17.95	17.90	-6	1,744	-0.34%
2024/11/15	0.5	18.05	0	0.00	18.05	0.5	1,744	0.03%
2024/11/13	6	17.84	0	0.00	17.90	6	1,739	0.34%
2024/11/12	15.9	18.07	1	18.20	18.00	14.9	1,746	0.85%
2024/11/11	2	18.30	0	0.00	18.50	2	1,718	0.12%
2024/11/08	1	18.55	0	0.00	18.55	1	1,731	0.06%
2024/11/07	0.2	18.76	6	18.65	18.70	-5.8	1,747	-0.33%
2024/11/06	2	18.70	0	0.00	18.65	2	1,759	0.11%
2024/11/05	0.1	18.75	3	18.65	18.70	-2.9	1,789	-0.16%
2024/11/04	0	0.00	2	18.70	18.70	-2	1,845	-0.11%
2024/11/01	1	18.35	0	0.00	18.85	1	1,935	0.05%
2024/10/30	20.4	18.60	0	0.00	18.55	20.4	1,966	1.04%
2024/10/29	2	18.70	4	18.81	18.75	-2	1,979	-0.10%
2024/10/28	1.2	18.92	1	18.95	19.10	0.2	1,970	0.01%
2024/10/24	1.1	19.25	1	19.25	19.05	0.1	1,994	0.00%
2024/10/23	0.2	19.20	1	19.10	19.10	-0.8	1,993	-0.04%
2024/10/22	2	19.48	0	19.65	19.40	2	1,990	0.10%
2024/10/21	7.2	19.15	2	19.23	19.20	5.2	2,024	0.26%
2024/10/18	1	19.15	0	0.00	19.25	1	2,072	0.05%
2024/10/17	1	19.25	2	19.15	19.25	-1	2,099	-0.05%
2024/10/16	13.2	19.06	0	0.00	18.95	13.2	2,123	0.62%
2024/10/15	4.1	19.40	1	19.15	19.10	3.1	2,155	0.14%
2024/10/14	1	19.30	0	0.00	19.35	1	2,164	0.05%
2024/10/11	9	19.51	1.1	19.32	19.30	7.9	2,206	0.36%
2024/10/09	8	19.74	5	19.74	19.50	3	2,219	0.14%
2024/10/08	17	20.33	0	0.00	20.30	17	2,197	0.77%
2024/10/07	2	21.00	0	0.00	20.95	2	2,198	0.09%
2024/10/04	7	21.01	7.1	21.05	21.00	-0.1	2,212	0.00%
2024/10/01	3	21.36	0	0.00	21.10	3	2,253	0.13%
2024/09/30	10.2	21.77	3.1	21.99	21.70	7.1	2,265	0.31%
2024/09/27	15.1	21.72	30.2	21.89	22.00	-15.1	2,300	-0.66%
2024/09/26	1.1	20.96	3	21.07	21.00	-2	2,196	-0.09%
2024/09/25	4.1	20.57	10	20.45	20.40	-5.9	2,160	-0.27%
2024/09/24	2.2	20.35	0	0.00	20.30	2.2	2,169	0.10%
2024/09/23	1.6	20.34	31	20.48	20.35	-29.4	2,187	-1.34%
2024/09/20	4.1	20.64	0	0.00	20.30	4.1	2,193	0.18%
2024/09/19	2.1	20.60	0	0.00	20.70	2.1	2,187	0.10%
2024/09/18	8	20.73	3	20.77	20.55	5	2,194	0.23%
2024/09/16	7.1	20.94	51	20.66	21.05	-44	2,165	-2.03%
2024/09/13	3	19.85	27	19.63	20.00	-24	2,081	-1.15%
2024/09/12	0.3	19.10	6	19.25	19.35	-5.7	2,068	-0.28%
2024/09/11	50	19.19	1	19.15	19.00	49	2,076	2.36%
2024/09/10	1	18.55	5	18.73	18.90	-4	2,084	-0.19%
2024/09/09	8.1	18.19	3	18.23	18.35	5.1	2,099	0.24%
2024/09/06	5	18.51	7	18.57	18.60	-2	2,112	-0.09%
2024/09/05	53.1	18.61	1	18.55	18.60	52.1	2,126	2.45%
2024/09/04	39.5	18.72	4	18.73	18.65	35.5	2,131	1.66%
2024/09/03	17	19.61	12	19.79	19.55	5	2,109	0.24%
2024/09/02	10.4	19.35	7	19.59	19.30	3.4	2,127	0.16%
2024/08/30	10	19.30	2.1	19.20	19.40	8	2,133	0.37%
2024/08/29	6.2	19.00	10	19.00	19.00	-3.9	2,132	-0.18%
2024/08/28	2	18.98	20	19.13	19.05	-18	2,145	-0.84%
2024/08/27	3.1	19.03	4	19.08	19.10	-1	2,161	-0.04%
2024/08/26	0.1	19.30	13	19.25	19.25	-13	2,189	-0.59%
2024/08/23	5.1	18.96	3	18.95	19.00	2.1	2,205	0.09%
2024/08/22	6	19.12	1	19.20	19.15	5	2,249	0.22%
2024/08/21	0	19.10	0	0.00	19.10	0	2,322	0.00%
2024/08/20	5	18.92	3	18.98	19.00	2	2,332	0.09%
2024/08/19	4.1	18.93	0	0.00	18.90	4.1	2,409	0.17%
2024/08/16	0.2	19.07	2	19.10	18.95	-1.9	2,434	-0.08%
2024/08/15	1	18.95	2	19.00	19.00	-1	2,477	-0.04%
2024/08/14	1	19.00	7	19.06	19.00	-6	2,562	-0.23%
2024/08/13	0.2	19.15	0	0.00	19.10	0.2	2,571	0.01%
2024/08/12	0	0.00	2.3	19.23	19.20	-2.3	2,606	-0.09%
2024/08/09	10.1	18.95	15	18.92	18.75	-5	2,655	-0.19%
2024/08/08	1	18.65	3	18.60	18.55	-2	2,666	-0.08%
2024/08/07	0.1	19.05	16	18.98	18.95	-16	2,690	-0.59%
2024/08/06	20.1	18.04	14	18.35	18.25	6.1	2,695	0.22%
2024/08/05	15	18.16	25.8	18.21	18.10	-10.7	2,706	-0.40%
2024/08/02	19.2	20.08	10	20.01	19.95	9.2	2,670	0.35%
2024/08/01	3	20.60	11	20.72	20.75	-8	2,744	-0.29%
2024/07/31	3.1	20.47	9	20.45	20.45	-6	2,785	-0.22%
2024/07/30	12	20.46	19	20.29	20.55	-7	2,865	-0.24%
2024/07/29	179	20.78	7	20.59	20.55	172	3,032	5.67%	大買/鉅額交易
2024/07/26	11	20.50	1	20.60	20.60	10	3,127	0.32%
2024/07/23	41	20.90	5.1	20.85	20.85	36	3,439	1.05%
2024/07/22	16.3	20.66	3	20.65	20.65	13.3	3,468	0.38%
2024/07/19	20.2	21.46	6	21.40	21.40	14.2	3,450	0.41%
2024/07/18	1	21.70	6.1	21.78	22.00	-5.1	3,434	-0.15%
2024/07/17	2.1	21.75	1	21.80	21.65	1.1	3,549	0.03%
2024/07/16	8.1	21.91	6.1	22.23	21.85	2	3,679	0.05%
2024/07/15	5.1	21.74	4	21.65	21.65	1.1	3,691	0.03%
2024/07/12	2	22.00	3	22.03	22.00	-1	3,708	-0.03%
2024/07/11	4	21.78	4	21.79	21.80	0	3,685	0.00%
2024/07/10	15	21.70	0	0.00	21.65	15	3,739	0.40%
2024/07/09	17	21.67	12	21.89	21.80	5	3,820	0.13%
2024/07/08	21.1	21.95	4	21.93	21.85	17.1	3,850	0.44%
2024/07/05	27.2	22.07	28	22.08	22.10	-0.9	3,889	-0.02%
2024/07/04	4.4	22.24	5	22.25	22.30	-0.6	3,929	-0.01%
2024/07/03	16	22.01	14	22.02	22.15	2	3,921	0.05%
2024/07/02	24.4	21.38	13.1	21.34	21.60	11.4	3,821	0.30%
2024/07/01	15.2	21.38	3	21.27	21.25	12.2	3,792	0.32%
2024/06/28	22	21.53	8	21.50	21.45	14	3,853	0.36%
2024/06/27	0	0.00	2	21.73	21.55	-2	3,851	-0.05%
2024/06/26	4	21.71	13.1	21.73	21.70	-9.1	3,874	-0.23%
2024/06/25	2	21.60	3	21.63	21.75	-1	3,922	-0.03%
2024/06/24	8	21.84	0	0.00	21.70	8	4,027	0.20%
2024/06/21	3	21.92	2	21.93	22.00	1	4,065	0.02%
2024/06/20	0	0.00	2	21.90	21.95	-2	4,085	-0.05%
2024/06/19	3	21.80	5.9	21.90	21.80	-2.8	4,089	-0.07%
2024/06/18	8	21.74	1	21.70	21.85	7	4,112	0.17%
2024/06/17	7	21.90	2	21.90	21.80	5	4,135	0.12%
2024/06/14	5	21.89	11	21.95	21.90	-6	4,132	-0.15%
2024/06/13	15	21.59	10	21.53	21.45	5	4,116	0.12%
2024/06/12	7	21.68	1	21.55	21.55	6	4,106	0.15%
2024/06/11	14	21.80	3	21.70	21.70	11	4,100	0.27%
2024/06/07	6	21.97	1	22.00	22.05	5	4,090	0.12%
2024/06/06	9	21.84	0	21.95	21.80	9	4,107	0.22%
2024/06/05	30	22.09	0	0.00	22.00	30	4,080	0.74%
2024/06/04	13	22.15	3	22.22	22.10	10	4,106	0.24%
2024/06/03	34	22.30	4	22.26	22.30	30	4,160	0.72%
2024/05/31	3	22.35	0.1	22.45	22.30	3	4,186	0.07%
2024/05/30	12	22.38	4.1	22.42	22.30	7.9	4,300	0.18%
2024/05/29	17.1	22.61	1.6	22.68	22.50	15.5	4,681	0.33%
2024/05/28	2.5	22.58	3.1	22.67	22.85	-0.6	4,695	-0.01%
2024/05/27	3.3	22.83	9.2	22.78	22.60	-5.9	4,660	-0.13%
2024/05/24	9.1	22.20	1.1	22.25	22.20	8.1	4,601	0.18%
2024/05/23	29.2	22.34	4	22.29	22.30	25.2	4,588	0.55%
2024/05/22	2	22.78	5.1	22.85	22.70	-3.1	4,543	-0.07%
2024/05/21	12.1	22.66	5	22.80	22.65	7.1	4,529	0.16%
2024/05/20	2	22.83	19.2	23.06	23.00	-17.2	4,494	-0.38%
2024/05/17	0.5	22.85	3.1	22.70	22.75	-2.6	4,425	-0.06%
2024/05/16	1.1	22.75	4	22.80	22.80	-2.9	4,442	-0.07%
2024/05/15	4	22.70	11.1	22.71	22.60	-7.1	4,481	-0.16%
2024/05/14	1.1	22.61	7	22.70	22.65	-5.9	4,435	-0.13%
2024/05/13	3	22.72	3	22.75	22.75	0	4,422	0.00%
2024/05/10	7.1	22.65	0	22.80	22.80	7.1	4,392	0.16%
2024/05/09	11	22.97	1	22.60	22.65	10	4,362	0.23%
2024/05/08	1.1	22.60	0	0.00	22.65	1.1	4,306	0.02%
2024/05/07	11	22.93	4.1	23.02	22.65	6.9	4,260	0.16%
2024/05/06	12	23.51	7	23.89	23.45	5	4,152	0.12%
2024/05/03	17	23.88	14	23.93	23.80	3	4,099	0.07%
2024/05/02	117	23.85	73	24.10	23.85	44	4,030	1.09%	大買/
2024/04/30	42	23.35	9	23.29	23.15	33	3,873	0.85%
2024/04/29	5	24.23	57.2	23.92	24.10	-52.2	3,787	-1.38%
2024/04/26	5.1	22.87	0	0.00	23.00	5.1	3,492	0.14%
2024/04/25	14	23.06	9	23.14	22.90	5	3,465	0.14%
2024/04/24	13	23.09	5	23.05	23.05	8	3,436	0.23%
2024/04/23	62	23.57	16	23.59	23.05	46	3,436	1.34%
2024/04/22	14	23.37	53.9	23.29	22.75	-39.9	3,363	-1.18%
2024/04/19	16.3	22.10	16.1	22.54	22.25	0.2	3,281	0.01%
2024/04/18	1.3	22.21	8	22.43	22.70	-6.7	3,257	-0.21%
2024/04/17	1	22.20	0	0.00	22.35	1	3,226	0.03%
2024/04/16	28	22.42	0	0.00	22.10	28	3,214	0.87%
2024/04/15	31.5	23.25	15	23.86	23.00	16.5	3,171	0.52%
2024/04/12	21.1	22.90	7	23.00	23.00	14.1	3,106	0.45%
2024/04/11	34	23.56	3	23.40	23.40	31	3,060	1.01%
2024/04/10	15	23.67	17	23.54	23.35	-2	3,009	-0.07%
2024/04/09	2	22.88	4	22.70	23.15	-2	2,954	-0.07%
2024/04/08	3	22.77	6	22.80	22.75	-3	2,929	-0.10%
2024/04/03	5	22.78	4	22.79	22.80	1	2,942	0.03%
2024/04/02	6	22.98	8	23.22	23.00	-2	2,959	-0.07%
2024/04/01	2	23.30	12	23.33	23.50	-10	2,908	-0.34%
2024/03/29	18	23.29	1	23.85	23.20	17	2,916	0.58%
2024/03/28	6	23.72	5	23.50	23.40	1	2,915	0.03%
2024/03/27	10	23.78	24	23.60	23.80	-14	2,975	-0.47%
2024/03/26	8	23.44	9	23.13	23.10	-1	3,014	-0.03%
2024/03/25	7	23.31	29	23.27	23.35	-22	3,236	-0.68%
2024/03/22	9	22.90	3.1	22.95	22.95	5.9	3,627	0.16%
2024/03/21	11	22.97	11	22.99	23.00	0	4,172	0.00%
2024/03/20	2	22.40	10.2	22.42	22.75	-8.2	4,232	-0.19%
2024/03/19	5.1	22.44	0.1	22.65	22.35	5	4,288	0.12%
2024/03/18	0.1	22.40	10.2	22.45	22.45	-10.1	4,311	-0.23%
2024/03/15	2.1	22.30	4	22.38	22.30	-2	4,343	-0.04%
2024/03/14	1.1	22.55	3	22.50	22.50	-1.9	4,475	-0.04%
2024/03/13	8	22.56	5	22.69	22.70	3	4,490	0.07%
2024/03/12	10	22.92	13.3	22.97	22.95	-3.3	4,519	-0.07%
2024/03/11	0.1	22.45	2	22.65	22.60	-2	4,506	-0.04%
2024/03/08	38.1	22.31	1.1	22.27	22.25	37	4,536	0.82%
2024/03/07	24.4	22.91	1,011.1	22.71	22.55	-986.8	4,527	-21.80%	大賣/鉅額交易
2024/03/06	13.2	23.34	0.1	23.45	23.40	13.1	4,487	0.29%
2024/03/05	9.1	23.54	8	23.52	23.30	1.1	4,492	0.02%
2024/03/04	1,060.3	24.96	80	24.51	24.00	980.3	4,384	22.36%	大買/鉅額交易
2024/03/01	12	23.25	15.1	23.01	22.75	-3.1	4,145	-0.07%
2024/02/29	0	0.00	0	22.40	22.55	0	4,110	0.00%
2024/02/27	5	22.27	5	22.18	22.15	0	4,109	0.00%
2024/02/26	6.1	22.48	2	22.45	22.40	4.1	4,119	0.10%
2024/02/23	14	22.53	16	22.65	22.45	-2	4,115	-0.05%
2024/02/22	6	22.99	10	22.97	22.90	-4	4,101	-0.10%
2024/02/21	9	23.10	2	23.08	23.00	7	4,096	0.17%
2024/02/20	1	22.95	83	23.05	23.10	-82	4,091	-2.00%
2024/02/19	7	23.54	12	23.60	23.50	-5	4,096	-0.12%
2024/02/16	3.4	23.29	28.5	23.23	23.35	-25.1	4,135	-0.61%
2024/02/15	2	22.55	0.1	22.40	22.35	1.9	4,076	0.05%
2024/02/05	26.1	22.09	17	22.09	22.05	9.1	4,074	0.22%
2024/02/02	20	22.46	2	22.50	22.40	18	4,066	0.44%
2024/02/01	0	0.00	11.2	22.64	22.65	-11.2	4,075	-0.27%
2024/01/31	6	22.57	3	22.55	22.55	3	4,084	0.07%
2024/01/30	13	22.42	0	0.00	22.45	13	4,088	0.32%
2024/01/29	13	22.47	1.1	22.70	22.75	11.9	4,114	0.29%
2024/01/26	1.4	22.69	7.3	22.60	22.60	-5.9	4,127	-0.14%
2024/01/25	10.3	22.68	8	22.69	22.60	2.3	4,134	0.06%
2024/01/24	3.2	23.18	17	23.29	23.00	-13.8	4,146	-0.33%
2024/01/23	11	22.99	16	22.96	22.95	-5	4,154	-0.12%
2024/01/22	3	22.87	4.2	22.91	22.90	-1.2	4,149	-0.03%
2024/01/19	2	22.13	2	22.40	22.40	0	4,148	0.00%
2024/01/18	5	22.09	3	22.13	22.10	2	4,173	0.05%
2024/01/17	34.1	22.37	14	22.29	22.25	20.1	4,189	0.48%
2024/01/16	11.2	23.04	4	22.75	22.70	7.2	4,179	0.17%
2024/01/15	5	23.55	16.4	23.48	23.80	-11.4	4,137	-0.28%
2024/01/12	14	22.92	35.1	22.94	23.15	-21.1	4,121	-0.51%
2024/01/11	2	22.50	1.1	22.45	22.55	1	4,137	0.02%
2024/01/10	22.1	22.30	6	22.39	22.30	16.1	4,237	0.38%
2024/01/09	12.1	22.52	17.1	22.54	22.45	-5	4,397	-0.11%
2024/01/08	9.2	23.20	5	23.30	23.00	4.2	5,033	0.08%
2024/01/05	2	23.00	3	22.98	22.90	-1	5,227	-0.02%
2024/01/04	63	22.85	3	22.82	22.80	60	5,236	1.15%
2024/01/03	19.7	23.14	1	23.05	22.95	18.7	5,261	0.35%
2024/01/02	4.4	23.60	0	23.60	23.65	4.3	5,242	0.08%
2023/12/29	2	23.68	3	23.55	23.55	-1	5,232	-0.02%
2023/12/28	1	23.55	4	23.75	23.80	-3	5,247	-0.06%
2023/12/27	13	23.82	4.2	23.88	23.75	8.8	5,260	0.17%
2023/12/26	5	23.87	16	23.86	24.00	-11	5,274	-0.21%
2023/12/25	12	23.96	18	23.99	23.75	-6	5,346	-0.11%
2023/12/22	16	24.20	30.4	24.12	24.00	-14.4	5,317	-0.27%
2023/12/21	49	24.78	31	24.69	24.55	18	5,220	0.34%
2023/12/20	116.3	24.64	50.3	24.58	24.60	66.1	5,073	1.30%	大買/
2023/12/19	53.6	24.82	61	24.93	25.30	-7.4	4,801	-0.15%
2023/12/18	83.1	24.64	109.8	24.82	24.80	-26.7	4,402	-0.61%	大賣/
2023/12/15	7.1	23.36	12	23.37	23.45	-5	3,857	-0.13%
2023/12/14	26	23.09	26	23.10	23.05	0	3,807	0.00%
2023/12/13	1	22.50	2	22.45	22.45	-1	3,751	-0.03%
2023/12/12	6	22.78	2	22.78	22.70	4	3,767	0.11%
2023/12/11	12	23.48	34	23.36	23.25	-22	3,740	-0.59%
2023/12/08	10	22.55	1	22.55	22.85	9	3,636	0.25%
2023/12/07	13	22.82	25	23.05	22.70	-12	3,622	-0.33%
2023/12/06	4	22.76	4	22.73	22.70	0	3,634	0.00%
2023/12/05	3.3	22.80	13	23.01	22.75	-9.7	3,637	-0.27%
2023/12/04	0	22.60	31	22.74	22.80	-31	3,620	-0.86%
2023/12/01	2	22.50	4	22.46	22.65	-2	3,614	-0.06%
2023/11/30	5	22.40	14	22.43	22.35	-9	3,622	-0.25%
2023/11/29	5	22.17	0	0.00	22.10	5	3,669	0.14%
2023/11/28	44.2	22.68	29	22.62	22.35	15.2	3,705	0.41%
2023/11/27	3	21.80	2	21.98	21.70	1	3,610	0.03%
2023/11/24	6	21.71	2	21.73	21.70	4	3,659	0.11%
2023/11/23	3	21.92	3	21.92	21.85	0	3,788	0.00%
2023/11/21	2	21.70	10	21.79	21.80	-8	3,909	-0.20%
2023/11/20	3	21.73	2.1	21.70	21.55	0.9	4,018	0.02%
2023/11/17	3	21.62	10	21.70	21.65	-7	4,157	-0.17%
2023/11/16	0	0.00	4	21.70	21.80	-4	4,250	-0.09%
2023/11/15	5	21.62	24	21.58	21.70	-19	4,288	-0.44%
2023/11/14	0	0.00	2	20.73	20.80	-2	4,356	-0.05%
2023/11/13	5	20.42	2	20.50	20.50	3	4,471	0.07%
2023/11/10	5	20.50	2	20.58	20.50	3	4,645	0.06%
2023/11/09	3	20.83	2	20.85	20.75	1	4,790	0.02%
2023/11/08	1	21.10	0	0.00	21.05	1	4,973	0.02%
2023/11/07	1.1	21.21	0.3	21.25	21.20	0.8	5,202	0.02%
2023/11/06	3	21.28	2	21.35	21.35	1	5,554	0.02%
2023/11/03	0	0.00	7	21.06	20.95	-7	5,737	-0.12%
2023/11/02	1	20.95	1	20.75	20.80	0	6,056	0.00%
2023/11/01	3	20.57	11	20.66	20.55	-8	6,924	-0.12%
2023/10/31	5	21.15	3.1	21.12	20.80	1.9	7,463	0.03%
2023/10/30	2	21.30	0.3	21.29	21.30	1.8	8,880	0.02%
2023/10/27	2	21.20	10	21.35	21.20	-8	9,501	-0.08%
2023/10/26	2.3	21.26	1	21.20	21.20	1.3	10,853	0.01%
2023/10/25	4	21.78	1	21.65	21.75	3	14,017	0.02%
2023/10/24	3	21.33	0	0.00	21.50	3	14,955	0.02%
2023/10/23	15	21.43	3	21.38	21.30	12	15,308	0.08%
2023/10/20	6	21.57	4	21.45	21.75	2	16,256	0.01%
2023/10/19	25	22.08	3	22.18	22.15	22	17,349	0.13%
2023/10/18	22	22.66	13	22.98	22.50	9	17,659	0.05%
2023/10/17	26	22.83	5	22.75	22.95	21	17,900	0.12%
2023/10/16	14.3	23.32	44	22.89	23.15	-29.7	17,833	-0.17%
2023/10/13	35.1	22.05	21	22.34	21.70	14.1	17,370	0.08%
2023/10/12	3	21.25	5	21.47	21.50	-2	17,376	-0.01%
2023/10/11	13	21.82	1	21.45	21.45	12	17,570	0.07%
2023/10/06	0	22.40	1	22.25	22.20	-1	17,799	-0.01%
2023/10/05	0	0.00	1	22.00	22.00	-1	17,855	-0.01%
2023/10/04	2	21.80	1	21.90	21.90	1	17,995	0.01%
2023/10/03	8	22.56	7	22.18	22.15	1	18,089	0.01%
2023/10/02	2	22.23	1	22.20	22.20	1	18,212	0.01%
2023/09/28	6	22.80	1	22.80	22.60	5	18,379	0.03%
2023/09/26	1	22.35	1	22.30	22.05	0	19,595	0.00%
2023/09/25	0	0.00	2	22.30	22.40	-2	20,660	-0.01%
2023/09/22	1	22.25	2	22.28	22.35	-1	20,816	0.00%
2023/09/21	3	22.13	3	22.10	22.20	0	21,076	0.00%
2023/09/20	0	0.00	0.2	22.45	22.40	-0.2	21,203	0.00%
2023/09/19	0	0.00	5	22.45	22.45	-5	21,716	-0.02%
2023/09/18	4.8	23.06	5	22.95	23.00	-0.2	22,657	0.00%
2023/09/15	2.1	22.58	0	0.00	22.75	2.1	23,595	0.01%
2023/09/14	2	22.90	1	22.85	22.95	1	23,761	0.00%
2023/09/13	1	22.95	4	23.03	22.85	-3	23,868	-0.01%
2023/09/12	4	22.61	0	0.00	22.55	4	24,168	0.02%
2023/09/11	10	22.52	3	22.95	22.55	7	24,317	0.03%
2023/09/08	6	22.98	21	22.93	22.90	-15	24,399	-0.06%
2023/09/06	0	0.00	1	23.50	23.30	-1	24,878	0.00%
2023/09/05	0.5	23.45	2	23.75	23.75	-1.5	25,026	-0.01%
2023/09/04	2	23.75	19	23.72	23.80	-17	25,253	-0.07%
2023/09/01	0	0.00	3	23.65	23.45	-3	25,501	-0.01%
2023/08/31	4	23.26	55	23.47	23.40	-51	26,508	-0.19%
2023/08/30	6.1	22.91	54	23.04	23.10	-47.9	27,188	-0.18%
2023/08/29	18	22.86	36	22.98	22.90	-18	29,058	-0.06%
2023/08/28	5	22.41	38	22.32	22.35	-33	29,762	-0.11%
2023/08/25	10	22.89	11	22.75	22.60	-1	29,957	0.00%
2023/08/24	5	22.98	4	22.85	22.85	1	30,071	0.00%
2023/08/23	34	22.97	36	23.15	23.15	-2	30,361	-0.01%
2023/08/22	12	23.33	18	23.42	23.25	-6	30,488	-0.02%
2023/08/21	6	23.65	19	23.84	23.70	-13	30,739	-0.04%
2023/08/18	56	23.93	13	24.03	23.75	43	31,469	0.14%
2023/08/17	19	24.26	25	24.28	24.30	-6	32,116	-0.02%
2023/08/16	11	24.20	16	24.09	24.55	-5	32,136	-0.02%
2023/08/15	3	24.68	24	24.79	25.00	-21	32,220	-0.07%
2023/08/14	24.1	24.42	52	24.35	24.25	-27.9	32,408	-0.09%
2023/08/11	72.2	25.61	41	25.61	25.30	31.2	32,424	0.10%
2023/08/10	46.4	26.59	38	26.71	26.05	8.4	32,473	0.03%
2023/08/09	20	27.66	24	27.61	27.60	-4	32,296	-0.01%
2023/08/08	22.2	28.18	31	28.09	28.00	-8.8	32,418	-0.03%
2023/08/07	180.5	28.90	93.3	28.77	28.30	87.2	32,543	0.27%	大買/
2023/08/04	116	31.19	93	31.11	30.85	23	31,941	0.07%	大買/
2023/08/02	122.1	31.71	163	31.85	30.70	-40.9	32,674	-0.13%	大買/大賣/
2023/08/01	105.6	31.26	34.8	31.15	31.10	70.8	31,500	0.22%	大買/
2023/07/31	140.1	31.37	157	31.79	32.05	-16.9	31,290	-0.05%	大買/大賣/
2023/07/28	280.1	31.74	203.2	31.92	30.75	76.9	30,421	0.25%	大買/大賣/
2023/07/27	20.2	29.89	131.2	31.05	31.50	-111.1	28,371	-0.39%	大賣/鉅額交易
2023/07/26	42.2	29.04	27.1	28.83	28.65	15.2	28,224	0.05%
2023/07/25	87.1	29.82	92	29.40	28.95	-5	28,424	-0.02%
2023/07/24	54	29.53	169.2	29.22	29.85	-115.2	28,224	-0.41%	大賣/鉅額交易
2023/07/21	34.1	28.17	17.2	28.19	27.60	16.9	28,232	0.06%
2023/07/20	9	27.70	78.9	28.14	28.15	-69.9	28,843	-0.24%
2023/07/19	16.3	26.87	9	27.07	26.95	7.3	29,632	0.02%
2023/07/18	52	27.58	5	27.46	27.05	47	29,630	0.16%
2023/07/17	6.1	28.24	27.1	28.44	28.30	-21	29,652	-0.07%
2023/07/14	43	27.58	28.1	27.80	27.95	15	29,440	0.05%
2023/07/13	51.1	26.93	31	27.07	26.80	20.1	29,244	0.07%
2023/07/12	11	27.51	16	27.50	27.45	-5	29,078	-0.02%
2023/07/11	40.2	27.52	20.1	27.61	27.45	20.1	29,185	0.07%
2023/07/10	12	28.01	5.9	27.76	27.75	6.1	29,032	0.02%
2023/07/07	30	27.95	36	27.90	28.00	-6	28,905	-0.02%
2023/07/06	19.5	28.53	2	28.40	28.25	17.5	28,739	0.06%
2023/07/05	42.1	28.95	94	29.01	28.65	-51.9	28,519	-0.18%
2023/07/04	136.4	29.77	93	30.08	29.25	43.4	28,203	0.15%	大買/
2023/07/03	62.2	29.38	208.3	29.71	29.85	-146.1	27,172	-0.54%	大賣/鉅額交易
2023/06/30	52.1	27.97	54.5	27.99	28.15	-2.4	26,081	-0.01%
2023/06/29	33.1	27.81	47	28.20	28.30	-13.9	25,913	-0.05%
2023/06/28	61	27.32	57	27.24	27.15	4	25,641	0.02%
2023/06/27	127.7	28.02	61	27.81	27.30	66.7	25,476	0.26%	大買/
2023/06/26	119	29.39	107.2	29.49	29.20	11.8	24,945	0.05%	大買/大賣/
2023/06/21	159	28.77	92.2	28.87	28.85	66.8	23,948	0.28%	大買/
2023/06/20	19.1	27.72	7.6	27.79	27.75	11.5	22,971	0.05%
2023/06/19	11.1	27.58	20	27.70	27.65	-8.9	22,752	-0.04%
2023/06/16	81.1	27.97	45.2	27.88	27.80	35.9	22,625	0.16%
2023/06/15	21.5	26.89	18.3	27.04	27.35	3.2	22,279	0.01%
2023/06/14	44	26.82	13	26.78	26.65	31	22,113	0.14%
2023/06/13	13.2	26.70	18.2	26.93	27.00	-5	21,985	-0.02%
2023/06/12	19.7	27.03	61.2	26.74	27.00	-41.5	21,786	-0.19%
2023/06/09	19	27.88	59.1	27.66	27.95	-40.1	21,449	-0.19%
2023/06/08	34.2	27.63	29	27.69	27.55	5.2	21,270	0.02%
2023/06/07	49.3	28.24	42	28.17	28.10	7.3	21,015	0.03%
2023/06/06	210.2	29.28	73	28.56	28.15	137.2	20,676	0.66%	大買/鉅額交易
2023/06/05	116	28.76	78.4	28.83	28.95	37.6	19,606	0.19%	大買/
2023/06/02	201.6	28.62	121.1	28.57	28.15	80.5	18,849	0.43%	大買/大賣/
2023/06/01	42	26.56	320.2	27.78	28.15	-278.2	16,921	-1.64%	大賣/鉅額交易
2023/05/31	41	25.75	33	25.72	25.60	8	16,088	0.05%
2023/05/30	32	25.37	27	25.40	25.10	5	15,821	0.03%
2023/05/29	37	25.61	119	25.69	25.65	-82	15,656	-0.52%	大賣/
2023/05/26	71	24.62	11	24.83	24.40	60	15,262	0.39%
2023/05/25	57	25.51	18.3	25.60	25.40	38.7	14,999	0.26%
2023/05/24	56	25.89	64.1	25.96	26.10	-8.1	14,644	-0.06%
2023/05/23	64	25.36	67.6	25.47	25.35	-3.6	13,846	-0.03%
2023/05/22	3.1	23.74	9	23.95	24.20	-5.9	13,056	-0.04%
2023/05/19	41.3	24.43	15	24.46	24.05	26.3	12,903	0.20%
2023/05/18	35.4	24.71	24	24.78	25.00	11.4	12,625	0.09%
2023/05/17	8	24.39	25	24.32	24.25	-17	12,278	-0.14%
2023/05/16	23.5	24.03	9	24.36	24.05	14.5	12,057	0.12%
2023/05/15	15.2	23.70	8.2	24.03	24.10	7	11,766	0.06%
2023/05/12	76.2	24.35	40.7	23.90	24.05	35.5	11,580	0.31%
2023/05/11	76.2	24.35	40.7	23.90	23.60	35.5	11,239	0.32%
2023/05/10	27.2	25.16	12	25.27	25.45	15.2	10,772	0.14%
2023/05/09	76	26.33	84	26.62	25.80	-8	10,490	-0.08%
2023/05/08	15.5	25.12	18	25.17	25.25	-2.5	9,189	-0.03%
2023/05/05	62.7	25.59	72	25.20	25.15	-9.3	8,912	-0.10%
2023/05/04	45	25.68	66	25.98	26.00	-21	8,499	-0.25%
2023/05/03	47.8	26.27	71.2	26.28	25.55	-23.4	8,004	-0.29%
2023/05/02	99.2	25.42	142.6	25.40	25.75	-43.4	6,859	-0.63%	大賣/
2023/04/28	89.6	24.84	139.6	24.95	24.50	-50	6,040	-0.83%	大賣/
2023/04/27	78.8	25.08	141.4	25.01	24.20	-62.6	5,458	-1.15%	大賣/
2023/04/26	135.5	24.56	139.2	24.36	24.95	-3.7	4,676	-0.08%	大買/大賣/
2023/04/25	117.7	24.12	161.1	24.03	23.25	-43.4	3,517	-1.23%	大買/大賣/
2023/04/24	111.1	22.61	107	22.95	23.10	4.1	2,537	0.16%	大買/大賣/
2023/04/21	0	0.00	27.2	21.00	21.00	-27.2	1,394	-1.95%
2023/04/20	2	19.05	48.6	19.05	19.10	-46.6	1,292	-3.60%
2023/04/19	4.1	17.45	2	17.55	17.40	2.1	1,064	0.19%
2023/04/18	1	17.60	3	17.68	17.65	-2	1,040	-0.19%
2023/04/17	70.1	17.89	67.1	17.87	17.85	3	1,023	0.29%
2023/04/14	46.1	17.76	67	17.66	17.75	-20.9	930	-2.25%
2023/04/13	5	16.45	0	0.00	16.45	5	735	0.68%
2023/04/12	0.1	16.60	9	16.61	16.60	-9	739	-1.21%
2023/04/07	0.1	16.30	3	16.22	16.30	-3	730	-0.40%
2023/04/06	1	16.20	0	0.00	16.20	1	727	0.14%
2023/03/31	0.1	16.30	4	16.15	16.15	-3.9	731	-0.53%
2023/03/30	6	16.11	6	16.10	16.10	0	736	0.00%
2023/03/28	5	16.26	10	16.20	16.20	-5	734	-0.68%
2023/03/24	7.1	16.31	0	0.00	16.35	7.1	736	0.96%
2023/03/23	2	16.38	0	0.00	16.40	2	735	0.27%
2023/03/17	2	16.05	0	0.00	16.15	2	732	0.27%
2023/03/16	5.1	16.05	2	16.05	16.00	3.1	733	0.42%
2023/03/15	2	16.55	0	0.00	16.40	2	724	0.28%
2023/03/14	10	16.55	0	0.00	16.55	10	728	1.37%
2023/03/13	4	16.63	0	0.00	16.70	4	734	0.54%
2023/03/10	3.1	16.87	120	16.97	16.75	-116.9	727	-16.08%	大賣/鉅額交易
2023/03/09	0	0.00	8	17.25	17.20	-8	723	-1.11%
2023/03/08	0	0.00	2.2	17.35	17.20	-2.2	731	-0.30%
2023/03/07	0	0.00	6	17.38	17.30	-6	741	-0.81%
2023/03/06	1	17.40	4	17.40	17.45	-3	739	-0.41%
2023/03/03	10	17.40	0.1	17.50	17.45	9.9	733	1.35%
2023/03/02	0.1	17.30	1.2	17.35	17.35	-1.1	723	-0.15%
2023/03/01	2	17.60	1	17.70	17.35	1	720	0.14%
2023/02/24	3	17.22	8	17.23	17.45	-5	683	-0.73%
2023/02/23	1.1	17.15	8	17.12	17.10	-6.9	656	-1.06%
2023/02/22	1	16.80	0	0.00	16.85	1	646	0.15%
2023/02/21	3	16.95	3.2	16.95	16.95	-0.2	649	-0.03%
2023/02/20	1	17.00	1	16.90	16.95	0	679	0.00%
2023/02/17	0	0.00	7	16.80	16.80	-7	750	-0.93%
2023/02/16	7.1	16.85	0	0.00	16.85	7.1	775	0.91%
2023/02/15	0	0.00	1	16.85	16.80	-1	783	-0.13%
2023/02/14	1	16.90	0	0.00	16.90	1	784	0.13%
2023/02/13	0.1	16.85	6	16.81	16.85	-5.9	790	-0.75%
2023/02/10	3.1	16.95	0	0.00	16.90	3.1	790	0.39%
2023/02/08	5	17.11	2	17.25	17.25	3	792	0.38%
2023/02/06	10.1	17.25	4	17.19	17.15	6.1	786	0.78%
2023/02/03	20.1	17.10	1	17.05	17.25	19.1	780	2.45%
2023/02/02	32	17.14	5	17.00	17.10	27	770	3.50%
2023/02/01	70	17.09	1.1	17.05	17.05	68.9	768	8.97%
2023/01/30	0.1	16.55	4.9	16.61	16.60	-4.8	766	-0.62%
2023/01/16	0	0.00	1	16.35	16.35	-1	764	-0.13%
2023/01/13	0	0.00	1	16.35	16.35	-1	764	-0.13%
2023/01/12	1	16.60	1	16.50	16.50	0	782	0.00%
2023/01/11	7	16.65	0	0.00	16.60	7	784	0.89%
2023/01/10	1	16.65	0	0.00	16.60	1	788	0.13%
2023/01/09	1.1	16.60	3	16.58	16.60	-1.9	790	-0.24%
2023/01/05	0	0.00	3	16.70	16.50	-3	831	-0.36%
2023/01/04	2	16.55	1	16.50	16.55	1	824	0.12%
2023/01/03	0.1	16.20	0	0.00	16.05	0.1	816	0.01%
2022/12/30	4	16.20	3	16.23	16.15	1	815	0.12%
2022/12/29	1	16.00	2	15.98	16.10	-1	809	-0.12%
2022/12/28	3.1	16.23	2	16.20	16.20	1.1	811	0.14%
2022/12/27	0.2	16.48	8	16.40	16.40	-7.8	813	-0.96%
2022/12/23	2	16.25	0	0.00	16.25	2	824	0.24%
2022/12/22	1	16.50	1	16.65	16.55	0	826	0.00%
2022/12/21	2	16.28	0	0.00	16.25	2	836	0.24%
2022/12/20	13.2	16.30	0	0.00	16.20	13.2	840	1.57%
2022/12/16	3.2	16.66	1	16.80	16.65	2.2	850	0.26%
2022/12/15	2	16.88	2	16.90	16.85	0	851	0.00%
2022/12/14	1.1	16.76	0	0.00	16.75	1.1	854	0.13%
2022/12/13	12.1	16.70	3	16.70	16.75	9.1	853	1.07%
2022/12/12	3.1	16.55	0	0.00	16.55	3.1	861	0.36%
2022/12/09	0.1	17.04	0	0.00	16.80	0.1	905	0.01%
2022/12/08	0.1	17.04	0	0.00	16.95	0.1	901	0.01%
2022/12/07	3	17.03	2	16.85	16.85	1	897	0.11%
2022/12/06	2	17.55	14.2	17.60	17.10	-12.2	886	-1.38%
2022/12/05	1	17.70	0	0.00	17.70	1	877	0.11%
2022/12/02	4	17.75	0	0.00	17.75	4	871	0.46%
2022/12/01	1	17.80	10.3	17.76	17.80	-9.3	877	-1.06%
2022/11/30	3	17.90	5	17.80	17.80	-2	865	-0.23%
2022/11/29	0	0.00	12	17.58	17.55	-12	853	-1.41%
2022/11/28	10.1	17.00	0	0.00	17.25	10.1	842	1.19%
2022/11/25	14	17.20	0	0.00	17.20	14	846	1.65%
2022/11/24	1	17.30	0	0.00	17.30	1	857	0.12%
2022/11/23	0.1	17.30	0	0.00	17.25	0.1	854	0.01%
2022/11/22	1	17.10	0	0.00	17.15	1	858	0.12%
2022/11/18	1	17.35	0	0.00	17.35	1	862	0.12%
2022/11/17	1	17.65	1.1	17.80	17.60	-0.1	866	-0.01%
2022/11/16	0	0.00	9.1	17.93	17.65	-9.1	888	-1.02%
2022/11/15	10.1	17.75	31.1	17.81	17.60	-21	956	-2.19%
2022/11/14	0	0.00	18.1	17.70	17.65	-18.1	887	-2.04%
2022/11/11	3.2	17.24	8	17.41	17.20	-4.9	869	-0.56%
2022/11/10	1	17.05	2.1	17.12	17.20	-1.1	876	-0.13%
2022/11/09	0	0.00	8	17.20	17.10	-8	925	-0.86%
2022/11/08	0	0.00	1	17.15	17.00	-1	932	-0.11%
2022/11/07	0.2	17.10	0.1	17.10	17.10	0.1	939	0.01%
2022/11/04	2.1	16.76	0	0.00	16.90	2.1	942	0.22%
2022/11/01	1	16.80	1	16.75	16.75	0	951	0.00%
2022/10/31	0.2	16.71	3	16.70	16.65	-2.8	955	-0.30%
2022/10/28	7	16.82	4.1	16.72	16.70	2.9	964	0.30%
2022/10/27	2	16.58	11	16.65	16.80	-9	957	-0.94%
2022/10/26	0	0.00	4	16.45	16.25	-4	943	-0.42%
2022/10/25	0.1	16.20	0	0.00	16.25	0.1	946	0.01%
2022/10/21	8	16.35	0	0.00	16.20	8	947	0.84%
2022/10/20	5	15.90	5.7	16.52	16.70	-0.7	949	-0.07%
2022/10/19	1	16.40	0	0.00	16.20	1	931	0.11%
2022/10/18	0.1	16.30	10	16.50	16.40	-9.9	935	-1.06%
2022/10/17	10.1	16.05	0	0.00	16.20	10.1	938	1.08%
2022/10/14	5.1	16.40	2.1	16.59	16.35	3	936	0.32%
2022/10/13	5.2	15.85	7	15.60	15.90	-1.8	914	-0.20%
2022/10/12	0	0.00	4	16.45	16.40	-4	911	-0.44%
2022/10/11	3.1	16.20	2	16.48	16.30	1.1	919	0.12%
2022/10/07	10	16.75	0	0.00	16.70	10	921	1.09%
2022/10/06	10	16.75	0	0.00	16.65	10	929	1.08%
2022/10/05	1	16.60	1	16.55	16.80	0	955	0.00%
2022/10/04	4.4	16.32	0	0.00	16.45	4.4	974	0.45%
2022/10/03	0	0.00	4	15.85	16.20	-4	971	-0.41%
2022/09/30	0	0.00	4	15.68	15.85	-4	973	-0.41%
2022/09/29	0.1	15.90	0.1	15.90	15.90	0	980	0.00%
2022/09/28	3.1	15.82	2	15.63	15.55	1.1	991	0.11%
2022/09/27	6	16.09	0	0.00	16.15	6	1,002	0.60%
2022/09/26	1.2	16.13	0	0.00	15.95	1.2	1,016	0.12%
2022/09/23	0.1	16.95	0	0.00	16.80	0.1	1,033	0.01%
2022/09/22	15.1	16.87	0	0.00	16.95	15.1	1,047	1.44%
2022/09/21	11.1	17.40	1	17.40	17.10	10.1	1,046	0.96%
2022/09/20	7	17.38	0	0.00	17.35	7	1,056	0.66%
2022/09/19	1.1	17.26	0.3	17.45	17.25	0.8	1,080	0.07%
2022/09/16	5.1	17.95	1	17.95	17.70	4.1	1,085	0.38%
2022/09/15	0	0.00	1	17.70	17.60	-1	1,054	-0.09%
2022/09/14	1.1	17.60	0	0.00	17.60	1.1	1,063	0.10%
2022/09/13	11	17.80	1	17.80	17.80	10	1,083	0.92%
2022/09/08	1	17.35	2	17.40	17.45	-1	1,122	-0.09%
2022/09/07	1.1	17.21	0	0.00	17.25	1.1	1,168	0.09%
2022/09/06	0.2	17.75	0	0.00	17.60	0.2	1,218	0.02%
2022/09/02	0.1	17.85	0	0.00	17.80	0.1	1,239	0.01%
2022/09/01	4.1	17.93	2.3	17.95	17.90	1.8	1,241	0.14%
2022/08/31	0.1	18.30	0	0.00	18.35	0.1	1,235	0.01%
2022/08/29	2	17.85	1	17.70	17.70	1	1,244	0.08%
2022/08/26	1.1	18.21	0	0.00	18.30	1.1	1,266	0.09%
2022/08/25	0.1	18.15	3	18.23	18.15	-2.9	1,261	-0.23%
2022/08/24	0.1	18.05	0	0.00	18.15	0.1	1,263	0.01%
2022/08/23	2.1	18.18	0	0.00	18.15	2.1	1,257	0.17%
2022/08/22	9.3	18.72	4.1	18.64	18.65	5.2	1,250	0.42%
2022/08/19	1	17.75	1	17.90	17.95	0	1,158	0.00%
2022/08/18	1.1	17.42	1	17.60	17.80	0.1	1,185	0.00%
2022/08/17	0.1	17.40	0	0.00	17.50	0.1	1,190	0.01%
2022/08/16	0.1	17.80	0	0.00	17.80	0.1	1,186	0.01%
2022/08/15	0	0.00	2	17.55	17.55	-2	1,143	-0.17%
2022/08/12	0.1	17.40	42	17.32	17.40	-41.9	1,141	-3.67%
2022/08/11	0	0.00	1	17.10	17.10	-1	1,167	-0.09%
2022/08/10	1	16.85	2	16.90	16.90	-1	1,168	-0.09%
2022/08/09	1	16.75	2.6	16.97	16.90	-1.6	1,193	-0.14%
2022/08/05	0	0.00	16	16.51	16.60	-16	1,229	-1.30%
2022/08/04	3	16.05	6	16.20	16.10	-3	1,280	-0.23%
2022/08/03	3	16.40	1	16.40	16.40	2	1,339	0.15%
2022/08/02	40	16.73	0	0.00	16.75	40	1,580	2.53%
2022/08/01	0	0.00	20	17.15	17.15	-20	1,656	-1.21%
2022/07/28	17	16.87	0	0.00	16.80	17	1,717	0.99%
2022/07/27	16	16.85	0	0.00	16.95	16	1,926	0.83%
2022/07/26	0	0.00	1	17.25	17.05	-1	2,157	-0.05%
2022/07/22	4.1	16.91	3	17.00	17.00	1.1	2,176	0.05%
2022/07/21	1.1	16.80	3	16.83	16.90	-1.9	2,207	-0.09%
2022/07/20	1	16.75	0	0.00	16.75	1	2,225	0.04%
2022/07/19	0.1	16.45	2	16.35	16.70	-1.9	2,244	-0.09%
2022/07/15	1	16.10	2	16.15	16.15	-1	2,249	-0.04%
2022/07/14	2	16.30	1	16.45	16.45	1	2,253	0.04%
2022/07/13	0	0.00	1	16.70	16.65	-1	2,253	-0.04%
2022/07/12	2.1	16.16	2	15.90	15.95	0.1	2,247	0.00%
2022/07/11	3	17.28	2	17.10	17.10	1	2,250	0.04%
2022/07/08	1	17.25	0	0.00	17.30	1	2,256	0.04%
2022/07/07	2	17.23	1	17.30	17.25	1	2,256	0.04%
2022/07/06	2.1	17.32	0	0.00	17.15	2.1	2,259	0.09%
2022/07/05	1	17.50	4	17.81	17.90	-3	2,268	-0.13%
2022/07/01	7.1	18.10	2	18.43	17.10	5.1	2,261	0.22%
2022/06/30	0	0.00	1	18.65	18.60	-1	2,277	-0.04%
2022/06/29	3	19.20	1	19.15	19.15	2	2,273	0.09%
2022/06/28	0	0.00	2	19.38	19.40	-2	2,295	-0.09%
2022/06/27	0	0.00	3	19.50	19.30	-3	2,295	-0.13%
2022/06/24	0	0.00	0.1	19.20	19.05	-0.1	2,284	0.00%
2022/06/22	2	19.15	4	18.74	18.65	-2	2,323	-0.09%
2022/06/21	1.3	18.72	16.9	18.96	19.10	-15.6	2,327	-0.67%
2022/06/20	1.1	18.59	2	19.00	18.50	-0.9	2,324	-0.04%
2022/06/17	1	18.60	0	0.00	18.70	1	2,311	0.04%
2022/06/16	2	19.33	3	19.07	18.95	-1	2,338	-0.04%
2022/06/15	3.1	19.49	6.1	19.38	19.45	-3	2,309	-0.13%
2022/06/14	0.1	18.50	0	0.00	18.65	0.1	2,278	0.00%
2022/06/13	2	18.65	4	18.65	18.50	-2	2,288	-0.09%
2022/06/10	2.1	18.95	10	19.00	19.05	-7.9	2,291	-0.34%
2022/06/07	6.1	19.30	10	19.01	18.95	-3.9	2,311	-0.17%
2022/06/06	4	19.26	0	0.00	19.25	4	2,328	0.17%
2022/06/01	3	19.03	3	19.00	18.90	0	2,406	0.00%
2022/05/31	2	19.05	1	19.10	19.00	1	2,416	0.04%
2022/05/26	1	18.65	0.1	18.95	18.65	0.9	2,436	0.04%
2022/05/25	0.1	18.35	0	0.00	18.40	0.1	2,428	0.00%
2022/05/24	2	18.55	2	18.60	18.45	0	2,473	0.00%
2022/05/23	5	18.79	0	0.00	18.75	5	2,474	0.20%
2022/05/20	2	18.83	6	18.81	18.85	-4	2,535	-0.16%
2022/05/19	1.1	18.80	0	0.00	18.75	1.1	2,630	0.04%
2022/05/18	1	19.10	0	0.00	19.30	1	2,605	0.04%
2022/05/17	0	0.00	0.1	19.50	19.10	-0.1	2,612	0.00%
2022/05/16	0	18.85	2	18.90	18.90	-2	2,600	-0.08%
2022/05/13	1.1	18.67	1	18.95	18.85	0.1	2,596	0.00%
2022/05/12	6.1	18.99	5.5	19.11	18.55	0.6	2,606	0.02%
2022/05/11	5.1	20.04	28.1	20.08	19.60	-23	2,568	-0.90%
2022/05/10	30	21.24	27	21.12	20.80	3	2,525	0.12%
2022/05/09	6.4	20.86	6	20.75	21.00	0.3	2,313	0.01%
2022/05/06	0.1	20.20	0	0.00	20.15	0.1	2,318	0.00%
2022/05/05	11	20.70	9	20.71	20.65	2	2,348	0.09%
2022/05/04	24.1	20.83	11	20.83	20.70	13.1	2,321	0.56%
2022/05/03	17	20.81	15.7	20.82	20.95	1.4	2,140	0.06%
2022/04/29	11	19.06	3	19.02	19.15	8	1,935	0.41%
2022/04/28	0	0.00	4	19.23	19.10	-4	1,956	-0.20%
2022/04/27	8.1	18.59	5	18.70	18.75	3.1	1,976	0.15%
2022/04/26	6.1	19.70	0	0.00	19.50	6.1	1,950	0.31%
2022/04/25	13	19.98	10	19.85	19.85	3	1,939	0.16%
2022/04/22	1	20.70	1	20.80	20.80	0	1,942	0.00%
2022/04/21	0	0.00	1.3	20.82	20.90	-1.3	1,969	-0.07%
2022/04/20	1	20.40	1	20.40	20.50	0	1,980	0.00%
2022/04/19	5	20.32	2	20.38	20.30	3	2,012	0.15%
2022/04/18	9	20.22	0	0.00	20.15	9	2,038	0.44%
2022/04/15	0	20.80	6	20.61	20.65	-6	2,054	-0.29%
2022/04/14	2	21.18	0	0.00	21.10	2	2,078	0.10%
2022/04/13	1	21.25	0	0.00	21.20	1	2,143	0.05%
2022/04/12	7	21.36	16	20.98	21.10	-9	2,209	-0.41%
2022/04/11	5	21.95	5	21.30	21.30	0	2,233	0.00%
2022/04/08	7	21.96	13	21.82	21.85	-6	2,276	-0.26%
2022/04/07	8	22.29	5	21.75	21.75	3	2,360	0.13%
2022/04/06	7	22.34	18.1	22.51	22.70	-11.1	2,526	-0.44%
2022/04/01	10	22.25	1	22.30	22.30	9	2,772	0.32%
2022/03/30	0	0.00	6	22.23	22.40	-6	4,385	-0.14%
2022/03/29	0	0.00	1.1	22.29	22.20	-1.1	4,516	-0.02%
2022/03/28	0	0.00	2.1	22.38	22.45	-2.1	4,547	-0.05%
2022/03/25	2	22.10	1	22.10	22.15	1	4,526	0.02%
2022/03/24	5	22.45	0	0.00	22.40	5	4,546	0.11%
2022/03/22	3	22.30	4	22.23	22.35	-1	4,648	-0.02%
2022/03/21	5.1	22.33	4	22.50	22.40	1.1	4,750	0.02%
2022/03/16	10	21.68	4	21.50	21.40	6	5,285	0.11%
2022/03/15	2	21.80	0	0.00	21.70	2	5,299	0.04%
2022/03/14	0.1	22.05	3	22.08	22.10	-2.9	5,354	-0.06%
2022/03/11	1	21.90	2	21.90	22.05	-1	5,473	-0.02%
2022/03/10	2	22.00	1.1	22.00	22.00	1	5,499	0.02%
2022/03/09	5.1	21.16	11	21.25	21.50	-5.9	5,527	-0.11%
2022/03/08	5.2	21.61	26	21.65	21.15	-20.8	5,572	-0.37%
2022/03/07	2.1	22.40	3	22.23	22.35	-0.9	5,578	-0.02%
2022/03/04	3	22.28	1	22.35	22.30	2	5,681	0.04%
2022/03/01	6	22.59	0	0.00	22.50	6	6,451	0.09%
2022/02/25	2.1	22.25	10	22.30	22.30	-7.9	6,608	-0.12%
2022/02/24	6.1	22.40	40	22.68	22.20	-34	6,643	-0.51%
2022/02/23	0	23.20	0	0.00	23.10	0	6,610	0.00%
2022/02/22	6.2	23.00	3	23.17	23.20	3.2	6,653	0.05%
2022/02/21	16.2	23.73	5.2	23.89	23.95	11	6,791	0.16%
2022/02/18	0.1	23.00	10	23.00	23.00	-10	6,756	-0.15%
2022/02/17	1	23.15	1	23.15	23.10	0	6,789	0.00%
2022/02/15	0	0.00	2	22.95	22.95	-2	6,854	-0.03%
2022/02/14	5.1	23.06	10	23.05	23.00	-4.9	6,887	-0.07%
2022/02/11	0	0.00	3	23.67	23.75	-3	6,932	-0.04%
2022/02/10	7	23.76	6	23.75	23.80	1	6,973	0.01%
2022/02/09	2	23.85	2	23.65	23.85	0	7,049	0.00%
2022/02/08	3	23.87	3.2	23.83	23.75	-0.2	7,063	0.00%
2022/02/07	6	22.48	23.1	22.74	23.30	-17.1	7,085	-0.24%
2022/01/26	24	22.10	16	22.13	22.05	8	7,140	0.11%
2022/01/25	2.3	22.16	5	22.23	22.05	-2.8	7,268	-0.04%
2022/01/24	4.1	22.57	16	22.56	22.50	-11.9	7,395	-0.16%
2022/01/21	26	22.91	2	23.05	22.85	24	7,503	0.32%
2022/01/20	1.1	23.45	3	23.10	23.45	-2	7,513	-0.03%
2022/01/19	2	22.90	4	22.95	22.90	-2	7,501	-0.03%
2022/01/18	41	23.30	2	23.00	23.00	39	7,553	0.52%
2022/01/17	4.1	22.89	9	22.99	23.15	-4.9	7,576	-0.06%
2022/01/14	28	23.10	6	23.02	23.00	22	7,593	0.29%
2022/01/13	11	23.45	3	23.50	23.45	8	7,634	0.10%
2022/01/12	1	23.30	2	23.25	23.30	-1	7,685	-0.01%
2022/01/11	14.1	23.81	15	23.56	23.45	-0.9	7,696	-0.01%
2022/01/10	5	23.72	3	23.72	23.70	2	7,770	0.03%
2022/01/07	3.1	23.75	2	23.73	23.70	1.1	7,765	0.01%
2022/01/06	1	23.90	2	23.98	23.95	-1	7,777	-0.01%
2022/01/05	7	23.93	8	23.81	23.75	-1	7,839	-0.01%
2022/01/04	1.1	24.25	20	24.18	24.15	-18.9	7,827	-0.24%
2022/01/03	3.1	24.53	0	0.00	24.20	3.1	7,866	0.04%
2021/12/30	14	24.81	16	24.84	24.80	-2	7,864	-0.03%
2021/12/29	239.6	24.97	10	24.96	24.65	229.6	7,867	2.92%	大買/鉅額交易
2021/12/28	47.1	25.26	9.1	25.51	25.25	38	7,791	0.49%
2021/12/27	146.1	26.53	129	26.45	26.20	17.1	7,658	0.22%	大買/大賣/
2021/12/24	66	25.08	137.9	24.85	25.55	-71.9	6,922	-1.04%	大賣/
2021/12/23	16	23.99	16	23.99	23.85	0	6,472	0.00%
2021/12/22	17	23.67	0	0.00	23.55	17	6,745	0.25%
2021/12/21	1	23.35	6	23.58	23.60	-5	8,948	-0.06%
2021/12/20	4	23.34	0.5	23.40	23.40	3.5	9,953	0.04%
2021/12/17	1.1	23.50	9	23.67	23.45	-7.9	10,388	-0.08%
2021/12/16	6	23.59	5	23.56	23.40	1	10,362	0.01%
2021/12/15	14.1	23.63	10	23.45	23.30	4.1	10,359	0.04%
2021/12/14	22	23.82	27.4	23.95	23.35	-5.4	10,290	-0.05%
2021/12/13	9.2	22.77	0	0.00	22.70	9.2	9,772	0.09%
2021/12/10	16	22.86	11	22.94	22.85	5	9,784	0.05%
2021/12/09	13.1	23.06	15.1	23.26	23.00	-2	9,818	-0.02%
2021/12/08	2.1	23.35	7.1	23.34	23.25	-5	9,821	-0.05%
2021/12/07	30	23.03	3	23.12	23.55	27	9,786	0.28%
2021/12/06	16.1	23.10	6	23.09	23.10	10.1	9,708	0.10%
2021/12/03	24.1	23.56	1	23.55	23.40	23.1	9,730	0.24%
2021/12/02	7.1	23.58	6	24.00	23.50	1.1	9,744	0.01%
2021/12/01	27	23.55	24	23.55	23.55	3	9,732	0.03%
2021/11/30	21	24.04	107	24.29	24.05	-86	9,742	-0.88%	大賣/
2021/11/29	12	22.92	45	23.44	23.65	-33	9,667	-0.34%
2021/11/26	24.2	24.04	14	24.01	23.90	10.2	9,596	0.11%
2021/11/25	160	23.99	65.3	24.27	24.60	94.7	9,397	1.01%	大買/
2021/11/24	12.1	23.10	34	23.09	23.50	-21.9	9,022	-0.24%
2021/11/23	2	22.70	1	22.95	22.35	1	8,954	0.01%
2021/11/22	4	22.56	6	22.70	22.55	-2	8,993	-0.02%
2021/11/19	3	22.57	17	22.69	22.75	-14	9,089	-0.15%
2021/11/18	46	22.96	28.1	23.01	22.80	17.9	9,166	0.20%
2021/11/17	6	22.25	0	0.00	22.30	6	9,090	0.07%
2021/11/16	0.1	22.75	1.2	22.64	22.60	-1.1	9,156	-0.01%
2021/11/15	2.3	22.69	8	22.76	22.70	-5.7	9,236	-0.06%
2021/11/12	2.2	22.93	3	23.15	22.90	-0.8	9,348	-0.01%
2021/11/11	16	23.12	10	22.98	23.05	6	9,402	0.06%
2021/11/10	3	23.35	0	0.00	23.10	3	9,451	0.03%
2021/11/09	50	23.13	2	23.05	23.30	48	9,512	0.50%
2021/11/08	4.1	23.35	9	23.45	23.55	-4.9	9,747	-0.05%
2021/11/05	3	22.67	15	22.43	23.00	-12	9,808	-0.12%
2021/11/04	5	22.74	28	22.93	22.70	-23	9,821	-0.23%
2021/11/03	2	23.08	10	23.08	23.20	-8	9,784	-0.08%
2021/11/02	24.1	22.83	33	23.01	22.70	-8.9	9,766	-0.09%
2021/11/01	30	22.90	4	23.01	22.50	26	9,674	0.27%
2021/10/29	6	22.40	9.3	22.25	22.20	-3.3	9,595	-0.03%
2021/10/28	21	21.67	17.3	21.66	21.60	3.8	9,509	0.04%
2021/10/27	8	21.78	3	21.80	21.80	5	9,572	0.05%
2021/10/26	9	21.89	0	0.00	21.90	9	9,665	0.09%
2021/10/25	0	0.00	2	22.38	22.30	-2	9,764	-0.02%
2021/10/22	10	22.08	6	22.16	22.10	4	9,946	0.04%
2021/10/21	1	22.35	18	22.28	22.20	-17	10,013	-0.17%
2021/10/20	5	22.04	0	0.00	21.95	5	10,105	0.05%
2021/10/19	2.1	22.33	23	22.52	22.25	-20.9	10,425	-0.20%
2021/10/18	34	22.46	11.2	22.38	22.25	22.8	10,577	0.22%
2021/10/15	10	22.00	23	22.10	22.05	-13	10,688	-0.12%
2021/10/14	12	21.89	2.2	22.00	21.90	9.8	10,832	0.09%
2021/10/13	9	22.08	3	22.37	21.70	6	10,961	0.05%
2021/10/12	16	22.09	11	21.90	21.80	5	11,102	0.05%
2021/10/08	11	22.33	13	22.65	22.35	-2	11,604	-0.02%
2021/10/07	3	22.90	9	22.95	22.75	-6	11,872	-0.05%
2021/10/06	11	22.53	2	22.45	22.25	9	12,361	0.07%
2021/10/05	4.1	22.65	2	22.05	23.05	2.1	12,730	0.02%
2021/10/04	15.3	23.15	14	23.80	22.80	1.3	13,553	0.01%
2021/10/01	21	24.25	32	24.03	24.05	-11	14,659	-0.07%
2021/09/30	34	25.65	28	25.75	25.35	6	15,302	0.04%
2021/09/29	38.1	25.77	38	25.56	25.20	0	15,467	0.00%
2021/09/28	277	26.62	236.9	26.53	26.75	40.1	15,173	0.26%	大買/大賣/
2021/09/27	53	25.02	89.2	25.24	25.55	-36.2	13,080	-0.28%
2021/09/24	69.1	23.41	29	23.74	23.25	40.1	12,282	0.33%
2021/09/23	7	21.63	8	21.79	22.00	-1	12,069	-0.01%
2021/09/22	0.1	22.15	0	0.00	21.80	0.1	12,131	0.00%
2021/09/17	15.1	22.42	0	0.00	22.30	15.1	12,228	0.12%
2021/09/16	5.2	22.80	0.1	23.00	22.70	5.1	12,298	0.04%
2021/09/15	15.2	22.66	15	22.90	23.10	0.2	12,431	0.00%
2021/09/14	28	23.32	8	22.93	22.90	20	13,594	0.15%
2021/09/13	53	23.47	53	23.78	23.80	0	15,384	0.00%
2021/09/10	12.1	23.39	6	23.73	23.40	6.1	16,250	0.04%
2021/09/09	1	23.20	12	23.02	23.35	-11	16,500	-0.07%
2021/09/08	11	23.05	3	22.90	22.75	8	17,100	0.05%
2021/09/07	0.1	23.03	6	23.18	23.50	-5.9	17,483	-0.03%
2021/09/06	19.1	23.12	2	23.20	22.85	17.1	18,300	0.09%
2021/09/03	20.2	23.63	1	23.60	23.25	19.2	20,199	0.10%
2021/09/02	10.2	23.95	5	23.76	23.75	5.2	21,095	0.02%
2021/09/01	4	24.18	10	24.14	24.10	-6	22,181	-0.03%
2021/08/31	6	24.48	6	24.54	24.55	0	25,060	0.00%
2021/08/30	10	25.65	10	25.35	24.95	0	28,282	0.00%
2021/08/27	7	25.69	3	25.98	25.50	4	31,595	0.01%
2021/08/26	18	25.61	12.1	25.79	25.55	5.9	34,098	0.02%
2021/08/25	8.1	25.39	10	25.55	25.55	-1.9	35,550	-0.01%
2021/08/24	5.2	25.13	7	25.14	25.20	-1.8	35,767	-0.01%
2021/08/23	9.1	24.39	21	24.62	24.95	-11.9	36,556	-0.03%
2021/08/20	1	23.70	21	23.87	24.30	-20	37,232	-0.05%
2021/08/19	17	24.20	2	24.88	23.50	15	37,520	0.04%
2021/08/18	3	23.17	29.2	23.13	24.30	-26.2	37,664	-0.07%
2021/08/17	17	23.76	5	24.22	23.60	12	37,979	0.03%
2021/08/16	14	25.04	11	24.75	24.40	3	38,674	0.01%
2021/08/13	3	25.55	12	25.50	25.55	-9	38,925	-0.02%
2021/08/12	25	25.24	30	25.28	25.35	-5	39,091	-0.01%
2021/08/11	9.2	24.48	10	24.27	24.00	-0.8	39,596	0.00%
2021/08/10	10	25.23	11	25.12	25.00	-1	40,216	0.00%
2021/08/09	0	0.00	3	25.95	25.55	-3	41,094	-0.01%
2021/08/06	11	25.86	0	25.90	25.45	11	41,601	0.03%
2021/08/05	1	25.40	1	25.50	25.45	0	42,193	0.00%
2021/08/04	1.1	25.91	3	25.87	25.75	-1.9	42,933	0.00%
2021/08/03	3.2	25.70	5	25.69	25.80	-1.8	44,937	0.00%
2021/08/02	24	25.37	38	25.41	25.90	-14	45,414	-0.03%
2021/07/30	9	25.61	10	25.65	25.50	-1	45,658	0.00%
2021/07/29	7.2	26.27	18.1	26.09	26.20	-10.8	45,740	-0.02%
2021/07/28	52.1	25.12	9	25.19	25.10	43	45,804	0.09%
2021/07/27	16	26.16	17	26.24	26.05	-1	45,848	0.00%
2021/07/26	26.2	26.64	8	26.60	26.85	18.2	46,016	0.04%
2021/07/23	48.1	26.97	149.1	27.11	27.50	-101	46,124	-0.22%	大賣/
2021/07/22	26.7	26.17	23.3	25.92	25.70	3.4	46,031	0.01%
2021/07/21	26.1	26.40	10	26.46	26.15	16.1	46,089	0.03%
2021/07/20	27.3	27.31	12	27.27	27.10	15.3	46,119	0.03%
2021/07/19	34.3	28.24	9.1	28.43	28.10	25.2	46,343	0.05%
2021/07/16	18.2	28.31	18.1	28.32	28.20	0.1	46,658	0.00%
2021/07/15	50.4	28.07	56.1	28.40	29.10	-5.7	47,303	-0.01%
2021/07/14	29.1	27.20	39	27.29	27.35	-10	47,952	-0.02%
2021/07/13	70.3	27.22	68.2	27.20	26.75	2.2	48,337	0.00%
2021/07/12	66.1	28.47	40.2	28.42	28.05	25.9	48,495	0.05%
2021/07/09	140.5	29.43	31.3	29.64	28.95	109.2	48,911	0.22%	大買/鉅額交易
2021/07/08	144.3	31.03	97.3	30.98	30.50	47	49,478	0.10%	大買/
2021/07/07	50.5	31.52	100.3	31.44	32.65	-49.8	48,522	-0.10%
2021/07/06	46.6	29.64	70.9	29.77	30.10	-24.4	47,982	-0.05%
2021/07/05	45	28.81	37	29.06	28.90	8	48,509	0.02%
2021/07/02	36	29.03	52	29.11	28.60	-16	49,006	-0.03%
2021/07/01	7.1	29.14	21.1	29.22	28.85	-14	49,105	-0.03%
2021/06/30	21	28.78	47.1	28.81	28.80	-26.1	49,447	-0.05%
2021/06/29	24.1	27.82	5.1	27.74	27.55	19	49,543	0.04%
2021/06/28	29.2	27.60	23.5	27.69	28.10	5.7	49,594	0.01%
2021/06/25	25.3	28.30	12	28.20	28.05	13.3	49,601	0.03%
2021/06/24	20.1	28.42	6	28.55	28.40	14.1	49,962	0.03%
2021/06/23	134	29.13	149	29.43	28.70	-15	50,112	-0.03%	大買/大賣/
2021/06/22	206.3	29.30	307.2	29.54	28.30	-100.9	49,960	-0.20%	大買/大賣/
2021/06/21	111.6	27.88	136.1	27.80	28.00	-24.5	48,539	-0.05%	大買/大賣/
2021/06/18	69.1	27.06	9	27.14	27.20	60.1	47,912	0.13%
2021/06/17	266.5	27.78	253	27.86	27.50	13.5	47,825	0.03%	大買/大賣/
2021/06/16	100	27.59	29.1	27.66	27.05	70.9	47,292	0.15%
2021/06/15	76.1	27.84	74	27.72	28.20	2.1	46,930	0.00%
2021/06/11	247.5	28.26	256	28.34	27.45	-8.5	46,098	-0.02%	大買/大賣/
2021/06/09	140	28.59	113.1	29.01	27.75	26.9	43,298	0.06%	大買/大賣/
2021/06/08	301.2	29.97	178.3	29.69	29.55	122.9	42,219	0.29%	大買/大賣/鉅額交易
2021/06/07	213	29.15	337.9	29.51	29.95	-124.9	39,409	-0.32%	大買/大賣/鉅額交易
2021/06/04	391.4	29.43	275.3	29.33	27.25	116.2	36,251	0.32%	大買/大賣/鉅額交易
2021/06/03	243.1	27.97	385.9	28.38	28.95	-142.8	33,155	-0.43%	大買/大賣/鉅額交易
2021/06/02	117.2	25.44	170.3	25.53	26.35	-53.1	30,746	-0.17%	大買/大賣/
2021/06/01	53	24.13	23	24.21	24.50	30	29,534	0.10%
2021/05/31	102	24.60	64	24.77	24.35	38	29,334	0.13%	大買/
2021/05/28	186	24.00	98.1	23.98	23.85	87.9	28,523	0.31%	大買/
2021/05/27	45	23.19	44	23.25	22.85	1	28,031	0.00%
2021/05/26	38	22.64	34	22.64	22.80	4	28,242	0.01%
2021/05/25	63.1	23.06	64.5	22.83	22.55	-1.5	28,213	-0.01%
2021/05/24	86.5	23.18	90	23.32	22.90	-3.5	27,831	-0.01%
2021/05/21	13	21.80	76	21.96	22.10	-63	27,194	-0.23%
2021/05/20	31	21.41	42	21.17	21.10	-11	26,903	-0.04%
2021/05/19	134	22.87	76	22.66	22.25	58	26,662	0.22%	大買/
2021/05/18	130	21.26	141	21.72	22.15	-11	25,982	-0.04%	大買/大賣/
2021/05/17	169	20.06	203	19.69	20.15	-34	25,288	-0.13%	大買/大賣/
2021/05/14	53	21.06	92	21.39	19.95	-39	24,396	-0.16%
2021/05/13	138.2	22.17	116	22.12	21.90	22.2	23,846	0.09%	大買/大賣/
2021/05/12	113.6	25.81	52	25.52	24.30	61.6	23,208	0.27%	大買/
2021/05/11	194.1	27.20	181.1	27.58	27.00	13	22,440	0.06%	大買/大賣/
2021/05/10	28	25.40	68.4	25.40	25.45	-40.4	20,389	-0.20%
2021/05/07	21	22.86	27	22.34	23.15	-6	19,908	-0.03%
2021/05/06	16	23.35	16.1	23.14	23.10	-0.1	19,598	0.00%
2021/05/05	19	22.86	42.9	22.32	22.90	-23.9	19,508	-0.12%
2021/05/04	42.9	21.83	26.1	21.79	21.65	16.8	19,319	0.09%
2021/05/03	41	24.48	57	24.36	24.05	-16	19,117	-0.08%
2021/04/29	45	26.10	31	25.99	26.00	14	19,233	0.07%
2021/04/28	59.3	28.13	30	27.78	27.45	29.3	19,117	0.15%
2021/04/27	25	26.71	49.2	26.67	27.00	-24.2	18,895	-0.13%
2021/04/26	36	25.46	48.1	25.40	26.15	-12.1	18,684	-0.06%
2021/04/23	63	24.96	49	24.97	25.20	14	18,532	0.08%
2021/04/22	97	27.38	35.1	27.03	26.70	62	18,257	0.34%
2021/04/21	75	25.10	96.2	25.68	26.30	-21.2	17,811	-0.12%
2021/04/20	184	23.65	152.8	23.60	23.95	31.2	16,939	0.18%	大買/大賣/
2021/04/19	101.3	22.29	76.2	22.78	23.15	25.2	15,873	0.16%	大買/
2021/04/16	91.1	20.61	145.4	20.62	21.05	-54.3	15,211	-0.36%	大賣/
2021/04/15	155	20.49	119	20.29	20.10	36	14,665	0.25%	大買/大賣/
2021/04/14	191.1	18.88	134	18.80	19.35	57	13,891	0.41%	大買/大賣/
2021/04/13	42	19.65	7.2	19.65	19.65	34.8	12,534	0.28%
2021/04/12	5	17.52	38	17.62	17.90	-33	12,380	-0.27%
2021/04/09	219	16.33	116	16.41	16.30	103	12,254	0.84%	大買/大賣/鉅額交易
2021/04/08	8.3	15.54	82.3	15.69	15.95	-74.1	11,499	-0.64%
2021/04/07	83.6	14.57	124.9	14.50	14.50	-41.3	11,223	-0.37%	大賣/
2021/04/06	125.5	14.34	79	14.37	14.60	46.5	11,878	0.39%	大買/
2021/04/01	38.1	13.66	60	13.78	13.80	-21.9	11,948	-0.18%
2021/03/31	90	13.50	34	13.21	13.20	56	11,723	0.48%
2021/03/30	40	13.40	2.1	13.46	13.35	37.9	11,713	0.32%
2021/03/29	20	13.59	32.4	13.70	13.60	-12.4	11,677	-0.11%
2021/03/26	33	13.30	20	13.25	13.15	13	11,631	0.11%
2021/03/25	125	13.55	97.9	13.69	13.30	27.1	11,782	0.23%	大買/
2021/03/24	19.8	12.99	32	12.80	13.10	-12.2	10,857	-0.11%
2021/03/23	16	12.62	11	12.69	12.50	5	10,661	0.05%
2021/03/22	1.4	12.25	27	12.24	12.30	-25.6	11,375	-0.23%
2021/03/19	4	12.16	2	12.03	11.95	2	11,415	0.02%
2021/03/18	10.5	11.85	2	11.98	12.05	8.5	11,322	0.08%
2021/03/17	3.4	11.85	7	11.84	11.80	-3.7	11,280	-0.03%
2021/03/16	0.6	11.88	5	12.02	11.95	-4.4	11,274	-0.04%
2021/03/15	1	12.05	1	12.05	12.05	0	11,214	0.00%
2021/03/12	11.9	12.06	11	12.12	12.10	0.9	11,181	0.01%
2021/03/11	15.1	12.03	7.5	12.30	12.00	7.6	11,128	0.07%
2021/03/10	17	12.19	22.8	12.21	12.20	-5.8	11,036	-0.05%
2021/03/09	17.5	12.33	54	12.25	12.45	-36.5	10,952	-0.33%
2021/03/08	5.2	12.07	45.2	12.23	12.10	-40	10,738	-0.37%
2021/03/05	28	12.24	42	12.18	11.85	-14	10,613	-0.13%
2021/03/04	2.8	11.96	14	11.94	12.05	-11.2	10,400	-0.11%
2021/03/03	1	11.80	21	11.83	11.80	-20	10,336	-0.19%
2021/03/02	29.7	11.77	45.9	11.92	11.60	-16.2	10,301	-0.16%
2021/02/26	100.7	12.00	212	11.99	11.95	-111.3	10,050	-1.11%	大賣/鉅額交易
2021/02/25	16	11.62	2	11.30	11.55	14	9,474	0.15%
2021/02/24	2	11.00	0	0.00	10.95	2	9,289	0.02%
2021/02/23	21	11.27	87	11.17	11.25	-66	9,214	-0.72%
2021/02/22	11	11.04	8	11.11	10.95	3	9,102	0.03%
2021/02/19	0	0.00	11	10.85	10.85	-11	9,084	-0.12%
2021/02/18	12	10.93	6	11.00	10.95	6	9,105	0.07%
2021/02/17	0	0.00	10	10.61	10.65	-10	9,161	-0.11%
2021/02/05	1	10.30	0.3	10.20	10.25	0.7	9,332	0.01%
2021/02/04	0.2	10.20	1	10.30	10.25	-0.8	9,345	-0.01%
2021/02/03	0.2	10.12	4	10.20	10.20	-3.8	9,545	-0.04%
2021/02/02	3	10.05	10	10.10	10.10	-7	9,561	-0.07%
2021/02/01	11	9.94	0	0.00	9.98	11	9,576	0.11%
2021/01/29	6	9.97	1	9.99	9.93	5	9,694	0.05%
2021/01/28	11	10.00	1	10.05	10.00	10	9,662	0.10%
2021/01/27	1.6	10.08	1	10.35	10.15	0.6	9,634	0.01%
2021/01/26	1	10.10	0	0.00	10.05	1	9,537	0.01%
2021/01/25	25	10.15	8	10.13	10.15	17	9,516	0.18%
2021/01/22	37	10.67	5	10.45	10.35	32	9,490	0.34%
2021/01/21	0	0.00	45.2	10.36	10.70	-45.2	9,124	-0.50%
2021/01/20	0	0.00	21	9.91	9.76	-21	9,033	-0.23%
2021/01/19	64	10.21	14	10.26	10.15	50	9,244	0.54%
2021/01/18	10	10.20	5	9.87	10.25	5	9,373	0.05%
2021/01/15	17	10.19	47	10.11	10.10	-30	9,284	-0.32%
2021/01/14	9	10.50	3	10.50	10.50	6	9,167	0.07%
2021/01/13	11	10.70	7	10.65	10.65	4	9,112	0.04%
2021/01/12	46	10.83	42	10.78	10.55	4	9,070	0.04%
2021/01/11	1	11.10	2	11.20	11.10	-1	8,928	-0.01%
2021/01/08	36	11.32	8.4	11.21	11.25	27.6	8,869	0.31%
2021/01/07	17	11.09	31.2	11.08	11.10	-14.2	8,706	-0.16%
2021/01/06	24	11.53	24.8	11.40	11.20	-0.8	8,612	-0.01%
2021/01/05	21	11.59	31.5	11.62	11.55	-10.5	8,462	-0.12%
2021/01/04	12.2	12.03	25	11.98	11.90	-12.8	8,316	-0.15%
2020/12/31	39.3	12.16	31	12.24	12.20	8.3	8,144	0.10%
2020/12/30	60.6	12.75	12	12.75	12.55	48.6	7,957	0.61%
2020/12/29	166.5	12.81	86.5	12.80	12.65	80	7,627	1.05%	大買/
2020/12/28	141	11.92	228.5	11.96	12.25	-87.5	6,730	-1.30%	大買/大賣/
2020/12/25	26	11.27	63	11.19	11.15	-37	6,076	-0.61%
2020/12/24	83	11.16	14.1	11.25	11.25	68.9	5,954	1.16%
2020/12/23	21	11.01	3	11.02	11.10	18	5,812	0.31%
2020/12/22	57	11.55	69.1	11.56	10.95	-12.1	5,711	-0.21%
2020/12/21	123.2	11.43	96	11.35	11.60	27.2	5,345	0.51%	大買/
2020/12/18	40	10.59	184	10.67	10.70	-144	4,912	-2.93%	大賣/鉅額交易
2020/12/17	60	10.83	90	10.86	10.80	-30	4,802	-0.62%
2020/12/16	181.7	11.04	243.7	10.97	11.20	-62.1	4,583	-1.35%	大買/大賣/
2020/12/15	11.4	10.35	25	10.32	10.35	-13.6	3,731	-0.36%
2020/12/14	1.1	9.89	2	10.00	10.00	-0.9	3,510	-0.03%
2020/12/11	23	9.96	1	9.89	9.89	22	3,526	0.62%
2020/12/10	7	10.13	13	10.04	10.00	-6	3,542	-0.17%
2020/12/08	1	9.96	2	9.96	9.96	-1	3,680	-0.03%
2020/12/07	21	9.97	20	9.97	9.96	1	3,776	0.03%
2020/12/03	18	10.01	12	9.98	9.97	6	3,884	0.15%
2020/12/02	1	10.10	2	10.10	10.10	-1	4,117	-0.02%
2020/12/01	4	10.29	593	10.17	10.20	-589	4,118	-14.30%	大賣/鉅額交易
2020/11/30	9	10.40	10	10.35	10.35	-1	4,172	-0.02%
2020/11/27	10	10.20	31	10.20	10.10	-21	4,147	-0.51%
2020/11/26	0	0.00	3	10.03	9.99	-3	4,317	-0.07%
2020/11/25	4	9.95	0	0.00	9.94	4	4,544	0.09%
2020/11/24	19	9.96	19	9.95	9.89	0	4,784	0.00%
2020/11/23	6.1	9.99	0	0.00	9.91	6.1	4,752	0.13%
2020/11/20	0.7	9.89	0	0.00	9.93	0.7	4,837	0.01%
2020/11/19	0	0.00	7	9.94	9.92	-7	4,822	-0.15%
2020/11/18	1.2	9.88	22.2	9.89	9.88	-21	4,794	-0.44%
2020/11/17	10	9.90	4	9.97	9.89	6	4,758	0.13%
2020/11/16	73	9.94	10	9.96	9.91	63	4,699	1.34%
2020/11/13	18	9.94	5	9.89	9.77	13	4,554	0.29%
2020/11/12	11	9.65	5	9.78	9.75	6	4,306	0.14%
2020/11/11	53	9.75	111	9.79	9.86	-58	4,290	-1.35%	大賣/
2020/11/10	0	0.00	52	9.69	9.54	-52	4,073	-1.28%
2020/11/09	3	9.58	12	9.57	9.60	-9	4,038	-0.22%
2020/11/06	6	9.69	41	9.49	9.51	-35	3,998	-0.88%
2020/11/04	0	0.00	2	9.32	9.22	-2	3,854	-0.05%
2020/11/03	0	0.00	3	9.30	9.27	-3	3,846	-0.08%
2020/11/02	0	0.00	1	9.20	9.19	-1	3,841	-0.03%
2020/10/30	1	9.31	0	0.00	9.20	1	3,836	0.03%
2020/10/29	11	9.28	0	0.00	9.33	11	3,806	0.29%
2020/10/28	76	9.54	33	9.72	9.49	43	3,777	1.14%
2020/10/27	24	9.66	73	9.66	9.65	-49	3,711	-1.32%
2020/10/26	5	9.23	50	9.45	9.45	-45	3,424	-1.31%
2020/10/23	2	8.90	0	0.00	8.88	2	3,245	0.06%
2020/10/21	5	8.81	0	0.00	8.90	5	3,269	0.15%
2020/10/16	10	8.84	0	0.00	8.83	10	3,283	0.30%
2020/10/14	4	8.92	1	8.92	8.87	3	3,290	0.09%
2020/10/13	50	8.89	5	8.89	8.91	45	3,307	1.36%
2020/10/08	2	9.02	30	9.04	9.02	-28	3,367	-0.83%
2020/10/07	0	0.00	1	9.11	9.08	-1	3,385	-0.03%
2020/10/06	0	0.00	1	9.10	9.09	-1	3,412	-0.03%
2020/09/28	1	8.86	0	0.00	8.88	1	3,605	0.03%
2020/09/24	60	8.85	0	0.00	8.70	60	3,635	1.65%
2020/09/23	111	9.09	0	0.00	9.09	111	3,588	3.09%	大買/鉅額交易
2020/09/22	24	9.13	0	0.00	9.18	24	3,612	0.66%
2020/09/21	39	9.29	1	9.35	9.30	38	3,603	1.05%
2020/09/18	10	9.56	1	9.43	9.31	9	3,610	0.25%
2020/09/17	1	9.26	0	0.00	9.27	1	3,491	0.03%
2020/09/16	16	9.11	1	9.31	9.25	15	3,497	0.43%
2020/09/15	1	9.17	0	0.00	9.22	1	3,487	0.03%
2020/09/14	11	9.41	11	9.41	9.25	0	3,511	0.00%
2020/09/11	141	9.50	16.5	9.29	9.20	124.5	3,499	3.56%	大買/鉅額交易
2020/09/08	58	9.94	0	0.00	9.90	58	3,829	1.51%
2020/09/07	49	10.17	139	10.34	10.15	-90	3,764	-2.39%	大賣/
2020/09/04	1	9.72	27	9.80	9.74	-26	3,508	-0.74%
2020/09/03	16	9.94	1	10.10	9.92	15	3,465	0.43%
2020/09/02	0	0.00	16.5	9.79	9.80	-16.5	3,356	-0.49%
2020/09/01	15	10.00	10	10.15	9.88	5	3,267	0.15%
2020/08/31	25.5	9.78	128.6	9.82	9.98	-103.1	3,035	-3.40%	大賣/鉅額交易
2020/08/28	23	9.38	62	9.59	9.69	-39	2,757	-1.41%
2020/08/27	1	8.98	0	0.00	8.96	1	2,479	0.04%
2020/08/26	17	9.15	4	9.12	9.14	13	2,504	0.52%
2020/08/21	0	0.00	40	8.75	8.77	-40	2,424	-1.65%
2020/08/20	54	8.56	0	0.00	8.62	54	2,429	2.22%
2020/08/19	1	9.08	0	0.00	9.03	1	2,424	0.04%
2020/08/17	2	8.94	40	8.88	8.97	-38	2,432	-1.56%
2020/08/14	5	8.70	0	0.00	8.77	5	2,411	0.21%
2020/08/07	60	8.38	0	0.00	8.38	60	2,473	2.43%
2020/08/04	7	8.31	0	0.00	8.31	7	2,474	0.28%
2020/08/03	109	8.29	0	0.00	8.30	109	2,483	4.39%	大買/鉅額交易
2020/07/31	15	8.31	0	0.00	8.31	15	2,491	0.60%
2020/07/28	72	8.28	1	8.30	8.30	71	2,513	2.82%
2020/07/27	101	8.54	1	8.53	8.45	100	2,522	3.96%	大買/
2020/07/22	0	0.00	4	8.83	8.82	-4	2,524	-0.16%
2020/07/20	10	8.81	2	8.85	8.81	8	2,506	0.32%
2020/07/17	60	9.00	8	8.97	8.90	52	2,498	2.08%
2020/07/16	3	9.07	5	9.15	9.07	-2	2,493	-0.08%
2020/07/15	0	0.00	5	9.10	9.05	-5	2,489	-0.20%
2020/07/14	1	8.96	7	9.00	8.99	-6	2,449	-0.24%
2020/07/13	15	8.94	0	0.00	8.99	15	2,432	0.62%
2020/07/10	56	9.09	43	9.09	9.01	13	2,427	0.54%
2020/07/09	0	0.00	2	8.90	9.02	-2	2,299	-0.09%
2020/07/07	0	0.00	4	8.94	8.95	-4	2,272	-0.18%
2020/07/06	0	0.00	12	8.93	9.00	-12	2,268	-0.53%
2020/07/02	0	0.00	10	9.04	9.04	-10	2,237	-0.45%
2020/07/01	3	9.11	3.2	9.14	9.04	-0.2	2,231	-0.01%
2020/06/29	0	0.00	15	8.80	8.90	-15	2,173	-0.69%
2020/06/23	5	9.03	11	8.94	8.95	-6	2,160	-0.28%
2020/06/22	5	9.00	14	8.99	9.00	-9	2,149	-0.42%
2020/06/19	121	8.87	10	8.87	9.01	111	2,153	5.15%	大買/鉅額交易
2020/06/18	58	9.04	5	9.08	9.07	53	2,100	2.52%
2020/06/17	31	9.14	24	9.10	9.09	7	2,084	0.34%
2020/06/16	76	9.33	369	9.33	9.30	-293	2,008	-14.59%	大賣/鉅額交易
2020/06/15	7	8.81	60	8.82	8.82	-53	1,639	-3.23%
2020/06/12	0	0.00	3	7.85	8.02	-3	1,543	-0.19%
2020/06/11	2	8.18	2	8.04	8.08	0	1,522	0.00%
2020/06/10	46	8.28	0	0.00	8.30	46	1,522	3.02%
2020/06/09	5	8.39	1	8.40	8.35	4	1,575	0.25%
2020/06/05	0	0.00	10	8.37	8.37	-10	1,639	-0.61%
2020/06/04	2	8.35	1	8.34	8.35	1	1,657	0.06%
2020/06/03	11	8.46	63	8.48	8.42	-52	1,682	-3.09%
2020/06/02	12	8.27	10	8.37	8.37	2	1,665	0.12%
2020/06/01	0	0.00	10	8.20	8.20	-10	1,627	-0.61%
2020/05/29	0	0.00	2	8.13	8.09	-2	1,623	-0.12%
2020/05/28	2	8.00	1	8.02	8.00	1	1,645	0.06%
2020/05/26	1	7.86	84	7.82	7.85	-83	1,860	-4.46%
2020/05/22	11	8.01	316	7.85	7.79	-305	2,163	-14.10%	大賣/鉅額交易
2020/05/21	4	7.88	0	0.00	7.85	4	2,157	0.19%
2020/05/20	0	0.00	12	7.75	7.75	-12	2,155	-0.56%
2020/05/19	2	7.70	219	7.74	7.75	-217	2,166	-10.01%	大賣/鉅額交易
2020/05/18	11	7.70	100	7.54	7.71	-89	2,155	-4.13%
2020/05/15	10	7.38	1	7.37	7.41	9	2,125	0.42%
2020/05/14	0	0.00	11	7.26	7.24	-11	2,102	-0.52%
2020/05/13	80	7.40	10	7.38	7.38	70	2,103	3.33%
2020/05/12	20.1	7.41	10	7.40	7.47	10.1	2,111	0.48%
2020/05/11	9	7.48	0	0.00	7.48	9	2,113	0.43%
2020/05/06	62	7.36	5	7.34	7.33	57	2,289	2.49%
2020/05/05	19	7.33	0	0.00	7.34	19	2,286	0.83%
2020/05/04	10	7.37	0	0.00	7.33	10	2,284	0.44%
2020/04/30	219	7.54	0	0.00	7.62	219	2,267	9.66%	大買/鉅額交易
2020/04/28	0	0.00	1	7.31	7.30	-1	2,238	-0.04%
2020/04/27	1	7.20	0	0.00	7.24	1	2,253	0.04%
2020/04/24	0	0.00	2	7.09	7.10	-2	2,243	-0.09%
2020/04/21	61	7.01	0	0.00	6.97	61	2,245	2.72%
2020/04/17	23	7.21	0	0.00	7.22	23	2,223	1.03%
2020/04/14	541	7.16	0	0.00	7.20	541	2,175	24.87%	大買/鉅額交易
2020/04/13	77	7.15	0	0.00	7.09	77	2,159	3.57%
2020/04/10	0	0.00	0.5	7.19	7.20	-0.5	2,159	-0.02%
2020/04/09	0	0.00	10	7.11	7.11	-10	2,157	-0.46%
2020/04/07	0	0.00	1	6.99	6.95	-1	2,148	-0.05%
2020/04/06	0	0.00	10	6.75	6.90	-10	2,148	-0.47%
2020/03/31	31	6.72	0	0.00	6.71	31	2,176	1.42%
2020/03/30	33	6.69	0	0.00	6.75	33	2,169	1.52%
2020/03/27	15	6.87	10	6.85	6.83	5	2,162	0.23%
2020/03/26	1	6.89	0	0.00	6.91	1	2,149	0.05%
2020/03/25	10	6.92	0	0.00	6.92	10	2,153	0.46%
2020/03/24	5	6.99	72	7.02	6.95	-67	2,127	-3.15%
2020/03/23	3	6.93	68	7.00	7.03	-65	2,121	-3.06%
2020/03/20	155	6.38	2	6.51	6.57	153	2,084	7.34%	大買/鉅額交易
2020/03/18	0	0.00	3	6.70	6.65	-3	2,032	-0.15%
2020/03/17	0	0.00	3	6.76	6.76	-3	2,009	-0.15%
2020/03/13	17	7.06	13	7.00	7.14	4	1,964	0.20%
2020/03/10	0	0.00	8	8.50	8.53	-8	1,809	-0.44%
2020/03/09	14	8.76	4	8.68	8.62	10	1,777	0.56%
2020/03/05	0	0.00	21	9.07	9.07	-21	1,720	-1.22%
2020/03/04	1	9.04	4	9.05	9.01	-3	1,709	-0.18%
2020/03/03	1	9.20	5	9.17	9.10	-4	1,687	-0.24%
2020/03/02	39	9.09	2	9.01	9.01	37	1,643	2.25%
2020/02/27	21	9.43	33	9.36	9.21	-12	1,595	-0.75%
2020/02/26	60	9.53	7	9.40	9.43	53	1,403	3.77%
2020/02/25	0	0.00	5	9.03	9.00	-5	1,121	-0.45%
2020/02/21	5	8.90	4	8.90	8.88	1	1,053	0.09%
2020/02/14	0	0.00	5	8.91	8.89	-5	1,075	-0.47%
2020/02/12	1	8.94	0	0.00	8.89	1	1,068	0.09%
2020/02/11	6	8.92	5	8.95	8.91	1	1,060	0.09%
2020/02/10	13	9.05	8	9.04	9.00	5	1,051	0.48%
2020/02/07	31	8.92	10	9.03	9.06	21	988	2.12%
2020/01/31	2	8.65	0	0.00	8.64	2	883	0.23%
2020/01/30	11	8.79	38	8.76	8.66	-27	882	-3.06%
2020/01/20	3	8.91	0	0.00	8.93	3	862	0.35%
2020/01/17	0	0.00	0.1	8.91	8.91	-0.1	861	-0.01%
2020/01/14	0	0.00	1	8.92	8.93	-1	866	-0.12%
2020/01/13	0	0.00	2	8.89	8.90	-2	881	-0.23%
2020/01/10	0	0.00	16	8.90	8.89	-16	872	-1.83%
2020/01/09	3	8.91	3	8.90	8.90	0	876	0.00%
2020/01/07	6	8.94	0	0.00	8.93	6	884	0.68%
2020/01/06	2	8.98	6	8.98	8.96	-4	895	-0.45%
2020/01/03	3	9.04	6	9.05	9.05	-3	897	-0.33%
2020/01/02	0	0.00	2	9.10	9.05	-2	886	-0.23%
2019/12/31	11	8.99	7	8.99	8.98	4	869	0.46%
2019/12/30	0	0.00	11	8.99	8.99	-11	867	-1.27%
2019/12/26	9	9.01	8	8.99	8.99	1	849	0.12%
2019/12/24	2	8.98	3	8.99	8.98	-1	868	-0.12%
2019/12/20	6	9.06	3	9.00	9.00	3	973	0.31%
2019/12/19	3	9.11	6	9.10	9.09	-3	981	-0.31%
2019/12/18	1	9.10	4	9.13	9.16	-3	975	-0.31%
2019/12/17	4	9.04	0	0.00	9.05	4	956	0.42%
2019/12/16	5	8.95	0	0.00	9.04	5	944	0.53%
2019/12/13	0	0.00	1	9.01	8.97	-1	940	-0.11%
2019/12/06	15	9.01	0	0.00	9.00	15	999	1.50%
2019/12/05	13	8.98	0	0.00	8.99	13	1,017	1.28%
2019/12/02	1	8.94	0	0.00	8.97	1	1,056	0.09%
2019/11/29	0	0.00	9	9.02	9.00	-9	1,064	-0.85%
2019/11/27	16	9.05	0	0.00	9.04	16	1,081	1.48%
2019/11/22	1	8.93	0	0.00	8.95	1	1,110	0.09%
2019/11/21	1	8.91	0	0.00	8.94	1	1,120	0.09%
2019/11/20	5	8.98	0	0.00	8.98	5	1,119	0.45%
2019/11/19	5	8.86	9.7	8.86	8.85	-4.7	1,123	-0.42%
2019/11/18	17	8.95	0	0.00	8.95	17	1,099	1.55%
2019/11/15	2	9.01	0	0.00	8.99	2	1,093	0.18%
2019/11/14	6	9.09	5	9.03	9.06	1	1,091	0.09%
2019/11/12	1	9.15	5.7	9.17	9.16	-4.7	1,083	-0.43%
2019/11/11	3	9.20	0	0.00	9.22	3	1,099	0.27%
2019/11/08	10	9.27	1	9.29	9.27	9	1,165	0.77%
2019/11/06	0	0.00	1	9.29	9.29	-1	1,198	-0.08%
2019/11/05	3	9.30	0	0.00	9.29	3	1,225	0.24%
2019/11/04	3	9.26	0	0.00	9.30	3	1,248	0.24%
2019/10/28	0	0.00	10	9.25	9.26	-10	1,351	-0.74%
2019/10/25	3	9.28	0	0.00	9.27	3	1,362	0.22%
2019/10/18	1	9.30	0	0.00	9.30	1	1,694	0.06%
2019/10/17	5	9.30	0	0.00	9.32	5	1,843	0.27%
2019/10/16	1	9.27	10	9.28	9.28	-9	2,341	-0.38%
2019/10/08	0	0.00	1	9.24	9.24	-1	2,890	-0.04%
2019/09/27	16	9.22	0	0.00	9.22	16	2,931	0.55%
2019/09/26	12	9.36	40	9.35	9.41	-28	2,921	-0.96%
2019/09/25	6	9.53	7	9.69	9.51	-1	2,877	-0.03%
2019/09/24	20	9.78	0	0.00	9.72	20	2,804	0.71%
2019/09/23	0	0.00	15	9.83	9.85	-15	2,772	-0.54%
2019/09/19	1	9.89	0	0.00	9.89	1	2,771	0.04%
2019/09/18	0	0.00	10	9.89	9.89	-10	2,773	-0.36%
2019/09/17	0	0.00	1	9.94	9.90	-1	2,765	-0.04%
2019/09/16	2	9.97	5	9.97	9.97	-3	2,758	-0.11%
2019/09/09	5	10.05	0	0.00	9.99	5	2,708	0.18%
2019/09/06	5	9.99	0	10.00	10.00	5	2,686	0.19%
2019/09/05	2	10.00	0	0.00	10.05	2	2,669	0.07%
2019/09/04	2	10.05	0	0.00	10.05	2	2,646	0.08%
2019/09/03	5	10.10	0	0.00	10.00	5	2,638	0.19%
2019/08/29	2	10.00	0	0.00	10.00	2	2,611	0.08%
2019/08/27	0	0.00	10	10.10	10.10	-10	2,604	-0.38%
2019/08/26	14	9.97	2	9.98	9.99	12	2,560	0.47%
2019/08/22	4	10.05	0	0.00	10.05	4	2,542	0.16%
2019/08/21	1	10.05	12	10.05	10.10	-11	2,538	-0.43%
2019/08/20	1	10.00	0	0.00	10.00	1	2,537	0.04%
2019/08/19	3	10.03	0	0.00	10.00	3	2,533	0.12%
2019/08/16	2	10.05	0	0.00	10.05	2	2,510	0.08%
2019/08/15	3	10.05	0	0.00	10.05	3	2,502	0.12%
2019/08/14	3	10.25	0	0.00	10.10	3	2,481	0.12%
2019/08/13	1	10.35	7	10.32	10.30	-6	2,458	-0.24%
2019/08/12	7	9.99	3	10.00	10.00	4	2,389	0.17%
2019/08/07	1	9.99	0	0.00	10.05	1	2,345	0.04%
2019/08/06	18	9.87	4	10.00	10.10	14	2,304	0.61%
2019/08/05	1	10.20	0	0.00	10.10	1	2,290	0.04%
2019/08/02	7	10.32	6	10.30	10.25	1	2,267	0.04%
2019/08/01	3	10.17	0	0.00	10.15	3	2,209	0.14%
2019/07/31	1	10.20	3	10.20	10.20	-2	2,183	-0.09%
2019/07/30	30	10.30	0	0.00	10.25	30	2,178	1.38%
2019/07/29	1	10.20	6	10.26	10.30	-5	2,159	-0.23%
2019/07/26	51	10.15	3	10.27	10.25	48	2,145	2.24%
2019/07/25	6	10.28	1	10.25	10.20	5	2,091	0.24%
2019/07/24	2	10.33	3	10.37	10.30	-1	2,061	-0.05%
2019/07/23	17	10.28	41	10.33	10.30	-24	2,014	-1.19%
2019/07/22	74	10.55	12	10.53	10.55	62	1,898	3.27%
2019/07/19	13.8	10.87	37	10.79	10.75	-23.2	1,783	-1.30%
2019/07/18	64	11.06	45	11.06	11.00	19	1,634	1.16%
2019/07/17	64	10.74	174	10.80	10.85	-110	1,122	-9.80%	大賣/鉅額交易
2019/07/16	5	9.88	10	9.90	9.89	-5	567	-0.88%
2019/07/12	0.2	9.83	11	9.85	9.89	-10.8	550	-1.96%
2019/07/11	5	9.85	0	0.00	9.83	5	542	0.92%
2019/07/09	2	9.86	0	0.00	9.85	2	532	0.38%
2019/07/08	1	9.85	2	9.83	9.84	-1	519	-0.19%
2019/07/03	2	9.84	14	9.85	9.84	-12	497	-2.41%
2019/07/02	5	9.71	0	0.00	9.68	5	464	1.08%
2019/07/01	5	9.74	0	0.00	9.73	5	461	1.08%
2019/06/27	1	9.69	13	9.72	9.75	-12	473	-2.53%
2019/06/25	0	0.00	2	9.70	9.70	-2	496	-0.40%
2019/06/24	0	0.00	4	9.69	9.68	-4	502	-0.80%
2019/06/21	4	9.67	7	9.67	9.68	-3	506	-0.59%
2019/06/20	1	9.58	1	9.64	9.66	0	506	0.00%
2019/06/19	3	9.58	3	9.61	9.60	0	512	0.00%
2019/06/17	1	9.60	0	0.00	9.57	1	531	0.19%
2019/06/10	0	0.00	1	9.57	9.57	-1	554	-0.18%
2019/06/05	1	9.59	0	0.00	9.63	1	562	0.18%
2019/06/04	2	9.62	2	9.62	9.62	0	561	0.00%
2019/06/03	3	9.65	0	0.00	9.65	3	563	0.53%
2019/05/30	5	9.65	0	0.00	9.67	5	569	0.88%
2019/05/27	0	0.00	1	9.65	9.65	-1	572	-0.17%
2019/05/23	0	0.00	1	9.56	9.52	-1	581	-0.17%
2019/05/17	1	9.55	0	0.00	9.47	1	670	0.15%
2019/05/13	1	9.66	1	9.67	9.66	0	668	0.00%
2019/05/10	1	9.58	0	0.00	9.60	1	658	0.15%
2019/04/25	0	0.00	2	9.61	9.61	-2	637	-0.31%
2019/04/18	0	0.00	6	9.71	9.67	-6	637	-0.94%
2019/04/15	0	0.00	10	9.68	9.71	-10	621	-1.61%
2019/04/12	20	9.75	0	0.00	9.72	20	618	3.23%
2019/04/10	2	9.76	0	0.00	9.76	2	620	0.32%
2019/04/08	1	9.77	3	9.79	9.78	-2	622	-0.32%
2019/04/02	1	9.75	0	0.00	9.76	1	626	0.16%
2019/04/01	2	9.77	0	0.00	9.74	2	621	0.32%
2019/03/29	2	9.75	0	0.00	9.80	2	615	0.32%
2019/03/26	1	9.73	0	0.00	9.70	1	623	0.16%
2019/03/22	28	9.79	0	0.00	9.75	28	662	4.23%
2019/03/18	1	9.82	0	0.00	9.81	1	1,026	0.10%
2019/03/11	0	0.00	1	9.87	9.86	-1	1,046	-0.10%
2019/03/07	0	0.00	10	9.90	9.87	-10	1,062	-0.94%
2019/03/04	2	9.99	0	0.00	9.99	2	1,054	0.19%
2019/02/22	0	0.00	8	10.05	10.05	-8	1,036	-0.77%
2019/02/20	0	0.00	10	10.10	10.10	-10	1,025	-0.97%
2019/02/19	10	9.99	0	0.00	10.15	10	1,009	0.99%
2018/12/25	4	9.74	0	0.00	9.71	4	1,069	0.37%
2018/12/22	0	0.00	1	9.72	9.77	-1	1,070	-0.09%
2018/12/18	8	9.94	0	0.00	9.91	8	1,032	0.77%
2018/12/17	1	10.15	0	0.00	10.10	1	1,002	0.10%
2018/12/14	4	10.18	0	0.00	10.15	4	987	0.41%
2018/12/13	4	10.31	0	0.00	10.25	4	980	0.41%
2018/12/12	1	10.30	15	10.36	10.40	-14	951	-1.47%
2018/12/11	37	10.48	23	10.52	10.50	14	890	1.57%
2018/12/10	0	0.00	1	9.50	9.70	-1	593	-0.17%
2018/12/07	0	0.00	5	9.33	9.40	-5	564	-0.89%
2018/11/30	0	0.00	2	9.44	9.55	-2	576	-0.35%
2018/11/26	0	0.00	2	9.24	9.18	-2	564	-0.35%
2018/11/23	0	0.00	10	9.14	9.17	-10	561	-1.78%
2018/11/07	1	9.12	0	0.00	9.14	1	731	0.14%
2018/11/01	1	9.06	0	0.00	9.06	1	738	0.14%
2018/10/25	0	0.00	1	9.23	9.20	-1	733	-0.14%
2018/10/19	1	8.94	0	0.00	8.96	1	783	0.13%
2018/09/28	0	0.00	1	10.15	10.10	-1	760	-0.13%
2018/09/27	2	10.10	0	0.00	10.15	2	759	0.26%
2018/09/18	1	10.00	5	10.00	10.05	-4	791	-0.51%
2018/09/06	0	0.00	1	10.10	10.10	-1	825	-0.12%
2018/09/03	0	0.00	1	10.15	10.15	-1	852	-0.12%
2018/08/31	1	10.25	0	0.00	10.15	1	859	0.12%
2018/08/27	5	10.40	0	0.00	10.35	5	876	0.57%
2018/08/24	1	10.40	1	10.40	10.40	0	923	0.00%
2018/08/23	0	0.00	10	10.43	10.35	-10	917	-1.09%
2018/08/22	5	10.20	0.1	10.15	10.20	4.9	860	0.57%
2018/08/08	1	10.35	0	0.00	10.30	1	970	0.10%
2018/07/31	0	0.00	5	10.45	10.40	-5	1,131	-0.44%
2018/07/30	6	10.62	2.2	10.55	10.55	3.8	1,120	0.34%
2018/07/25	0	0.00	0.8	10.10	10.15	-0.8	1,044	-0.08%
2018/07/24	0	0.00	5	10.10	10.10	-5	1,056	-0.47%
2018/07/23	0	0.00	23	10.05	10.05	-23	1,065	-2.16%
2018/07/19	0	0.00	2	10.15	10.10	-2	1,101	-0.18%
2018/07/18	7	10.61	1	10.60	10.60	6	1,104	0.54%
2018/07/13	0	10.55	0	0.00	10.60	0	1,094	0.00%
2018/07/06	1	10.45	0	0.00	10.45	1	1,173	0.09%
2018/06/27	5	10.70	0	0.00	10.65	5	1,348	0.37%
2018/06/13	0	0.00	1	10.85	10.75	-1	1,410	-0.07%
2018/06/01	1	11.05	0	0.00	10.95	1	1,491	0.07%
2018/05/30	0	0.00	1	10.60	10.65	-1	1,565	-0.06%
2018/05/28	1	10.70	0	0.00	10.75	1	1,655	0.06%
2018/05/17	0	0.00	1	11.00	10.90	-1	2,077	-0.05%
2018/05/15	0	0.00	4	11.15	11.20	-4	1,992	-0.20%
2018/05/14	1	11.20	0	0.00	11.10	1	2,058	0.05%
2018/05/11	1	11.40	13	11.27	11.25	-12	2,065	-0.58%
2018/05/10	0	0.00	8	11.08	11.10	-8	2,034	-0.39%
2018/05/08	1	11.00	0	0.00	11.00	1	2,051	0.05%
2018/05/02	0	0.00	2	11.00	11.00	-2	2,234	-0.09%
2018/04/27	1	10.90	0	0.00	10.80	1	2,440	0.04%
2018/04/25	1	10.80	0	0.00	10.85	1	2,463	0.04%
2018/04/24	11	11.00	0	0.00	10.95	11	2,471	0.45%
2018/04/16	3	11.33	0	0.00	11.25	3	2,713	0.11%
2018/04/12	7	11.44	0	0.00	11.45	7	2,922	0.24%
2018/04/11	0	0.00	7	11.60	11.55	-7	2,948	-0.24%
2018/04/10	6	11.62	0	0.00	11.50	6	2,966	0.20%
2018/03/31	1	11.40	2	11.40	11.30	-1	3,220	-0.03%
2018/03/30	1	11.45	0	0.00	11.40	1	3,441	0.03%
2018/03/22	0.4	11.45	0	0.00	11.50	0.4	3,538	0.01%
2018/03/14	1	11.60	0	0.00	11.55	1	3,530	0.03%
2018/03/05	0	0.00	10	12.00	11.90	-10	3,556	-0.28%
2018/03/02	3	11.90	1	11.90	11.95	2	3,465	0.06%
2018/03/01	3	12.02	0	0.00	12.00	3	3,444	0.09%
2018/02/27	24	12.08	2	11.90	11.85	22	3,382	0.65%
2018/02/26	25.1	12.22	15	12.18	12.10	10.1	3,271	0.31%
2018/02/23	18	11.58	1	11.70	11.60	17	3,083	0.55%
2018/02/22	0	0.00	1	11.10	11.15	-1	3,077	-0.03%
2018/02/08	0	0.00	9	10.75	10.70	-9	3,145	-0.29%
2018/02/07	0	0.00	5	10.90	10.85	-5	3,161	-0.16%
2018/02/06	1	10.85	1	10.95	10.70	0	3,145	0.00%
2018/02/05	10	11.30	0	0.00	11.45	10	3,084	0.32%
2018/02/02	6	11.70	0	0.00	11.55	6	3,066	0.20%
2018/02/01	0	0.00	1	11.55	11.50	-1	2,995	-0.03%
2018/01/31	2	11.43	0	0.00	11.45	2	3,005	0.07%
2018/01/26	0	0.00	5	11.85	11.85	-5	2,987	-0.17%
2018/01/25	0	0.00	1	11.85	11.75	-1	2,943	-0.03%
2018/01/23	3	11.80	6	11.67	11.60	-3	2,881	-0.11%
2018/01/22	1	11.45	0	0.00	11.45	1	2,704	0.04%
2018/01/18	2	11.58	0	0.00	11.55	2	2,673	0.07%
2018/01/17	0	0.00	1	11.75	11.65	-1	2,654	-0.04%
2018/01/15	1	11.65	0	0.00	11.65	1	2,634	0.04%
2018/01/12	0	0.00	3	11.88	11.80	-3	2,604	-0.12%
2018/01/10	4	11.64	1	11.75	11.65	3	2,491	0.12%
2018/01/09	12	11.70	14	11.78	11.80	-2	2,440	-0.08%
2018/01/05	0	0.00	16	11.35	11.40	-16	2,229	-0.72%
2018/01/04	0	0.00	1	11.40	11.35	-1	2,206	-0.05%
2018/01/03	1	11.50	0	0.00	11.50	1	2,268	0.04%
2018/01/02	16	11.60	0	0.00	11.60	16	2,234	0.72%