華紙 (1905)-元大-彰化民生券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
22.30
漲跌
--
漲幅
0.00%
成交量
1,912張
產業
上市造紙類股
729人加入追蹤

立即追蹤
本地時間:14:30

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

華紙 (1905)籌碼相關－元大-彰化民生券商分點個股進出

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

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	55	22.39	0	0.00	22.30	55	4,186	1.31%
2024/05/29	33	22.60	0	0.00	22.50	33	4,681	0.70%
2024/05/28	0	0.00	3	22.68	22.85	-3	4,695	-0.06%
2024/05/27	1	22.60	0	0.00	22.60	1	4,660	0.02%
2024/05/24	6	22.22	0	0.00	22.20	6	4,601	0.13%
2024/05/23	0	0.00	52	22.44	22.30	-52	4,588	-1.13%
2024/05/22	1	22.75	10	22.80	22.70	-9	4,543	-0.20%
2024/05/21	1	22.70	0	0.00	22.65	1	4,529	0.02%
2024/05/17	7	22.80	0	0.00	22.75	7	4,425	0.16%
2024/05/16	0	0.00	3	22.80	22.80	-3	4,442	-0.07%
2024/05/15	56	22.70	0	0.00	22.60	56	4,481	1.25%
2024/05/14	3	22.75	0	0.00	22.65	3	4,435	0.07%
2024/05/13	4	22.70	0	0.00	22.75	4	4,422	0.09%
2024/05/10	4	22.61	2	22.80	22.80	2	4,392	0.05%
2024/05/09	4	22.64	0	0.00	22.65	4	4,362	0.09%
2024/05/08	2	22.68	0	0.00	22.65	2	4,306	0.05%
2024/05/07	11	22.71	0	0.00	22.65	11	4,260	0.26%
2024/05/06	1	23.35	0	0.00	23.45	1	4,152	0.02%
2024/05/02	0	0.00	3	23.70	23.85	-3	4,030	-0.07%
2024/04/30	3	23.15	0	0.00	23.15	3	3,873	0.08%
2024/04/29	40	24.08	26.4	24.02	24.10	13.6	3,787	0.36%
2024/04/26	2	22.95	14	23.00	23.00	-12	3,492	-0.34%
2024/04/24	2	22.95	0	0.00	23.05	2	3,436	0.06%
2024/04/23	11	23.15	6	23.28	23.05	5	3,436	0.15%
2024/04/22	33	23.23	7	23.40	22.75	26	3,363	0.77%
2024/04/19	2	22.50	0	0.00	22.25	2	3,281	0.06%
2024/04/18	1	22.20	0	0.00	22.70	1	3,257	0.03%
2024/04/16	1	22.30	30	22.75	22.10	-29	3,214	-0.90%
2024/04/15	8	23.21	1	23.10	23.00	7	3,171	0.22%
2024/04/12	2	22.90	10	23.20	23.00	-8	3,106	-0.26%
2024/04/11	0	0.00	10	23.50	23.40	-10	3,060	-0.33%
2024/04/10	0	0.00	10	23.95	23.35	-10	3,009	-0.33%
2024/04/03	1	22.75	1	22.75	22.80	0	2,942	0.00%
2024/04/02	13.1	22.99	0	0.00	23.00	13.1	2,959	0.44%
2024/03/29	12	23.10	3	23.10	23.20	9	2,916	0.31%
2024/03/28	16	23.33	11	23.80	23.40	5	2,915	0.17%
2024/03/27	7	23.74	9	23.79	23.80	-2	2,975	-0.07%
2024/03/26	25	23.40	18	23.09	23.10	7	3,014	0.23%
2024/03/25	12	23.13	0	0.00	23.35	12	3,236	0.37%
2024/03/22	10	22.75	0	0.00	22.95	10	3,627	0.28%
2024/03/21	14	23.01	9	23.00	23.00	5	4,172	0.12%
2024/03/19	0	0.00	1	22.35	22.35	-1	4,288	-0.02%
2024/03/15	0	0.00	2	22.40	22.30	-2	4,343	-0.05%
2024/03/12	2	22.90	1	22.95	22.95	1	4,519	0.02%
2024/03/07	1	22.75	0	0.00	22.55	1	4,527	0.02%
2024/03/05	3	23.35	2	23.68	23.30	1	4,492	0.02%
2024/03/04	8	24.17	8	24.63	24.00	0	4,384	0.00%
2024/03/01	4	23.15	4	23.00	22.75	0	4,145	0.00%
2024/02/26	0	0.00	6	22.50	22.40	-6	4,119	-0.15%
2024/02/23	1	22.50	0	0.00	22.45	1	4,115	0.02%
2024/02/21	1	23.00	0	0.00	23.00	1	4,096	0.02%
2024/02/20	0	0.00	1	23.05	23.10	-1	4,091	-0.02%
2024/02/19	1	23.35	0.1	23.30	23.50	0.9	4,096	0.02%
2024/02/16	0.1	22.80	0	0.00	23.35	0.1	4,135	0.00%
2024/02/15	2	22.28	6	22.28	22.35	-4	4,076	-0.10%
2024/02/05	0	0.00	1	22.10	22.05	-1	4,074	-0.02%
2024/02/02	1	22.40	0	0.00	22.40	1	4,066	0.02%
2024/02/01	1	22.55	0	0.00	22.65	1	4,075	0.02%
2024/01/30	2	22.40	0	0.00	22.45	2	4,088	0.05%
2024/01/29	1	22.45	2	22.68	22.75	-1	4,114	-0.02%
2024/01/25	6	22.67	7	22.69	22.60	-1	4,134	-0.02%
2024/01/23	1	22.90	1	23.10	22.95	0	4,154	0.00%
2024/01/22	5	22.75	0	0.00	22.90	5	4,149	0.12%
2024/01/19	0	0.00	4	22.30	22.40	-4	4,148	-0.10%
2024/01/18	12	22.12	3	22.20	22.10	9	4,173	0.22%
2024/01/17	1	22.40	0	0.00	22.25	1	4,189	0.02%
2024/01/16	2	23.00	0	0.00	22.70	2	4,179	0.05%
2024/01/15	1	23.00	6	23.53	23.80	-5	4,137	-0.12%
2024/01/12	1	22.90	9	22.91	23.15	-8	4,121	-0.19%
2024/01/11	0	0.00	1	22.60	22.55	-1	4,137	-0.02%
2024/01/10	3	22.25	4	22.43	22.30	-1	4,237	-0.02%
2024/01/09	6	22.61	2	22.45	22.45	4	4,397	0.09%
2024/01/08	1	23.30	0	0.00	23.00	1	5,033	0.02%
2024/01/05	0	0.00	1	23.00	22.90	-1	5,227	-0.02%
2024/01/04	1	22.80	5	22.87	22.80	-4	5,236	-0.08%
2024/01/03	12	23.06	0	0.00	22.95	12	5,261	0.23%
2024/01/02	3	23.43	2.1	23.65	23.65	0.9	5,242	0.02%
2023/12/29	4	23.56	1	23.55	23.55	3	5,232	0.06%
2023/12/28	5	23.70	8	23.73	23.80	-3	5,247	-0.06%
2023/12/27	2	23.73	1	23.75	23.75	1	5,260	0.02%
2023/12/26	1	23.85	1	24.05	24.00	0	5,274	0.00%
2023/12/25	2	23.90	0	0.00	23.75	2	5,346	0.04%
2023/12/22	9	24.14	3	24.50	24.00	6	5,317	0.11%
2023/12/21	15	24.69	2	24.75	24.55	13	5,220	0.25%
2023/12/20	11.2	24.76	4	24.48	24.60	7.2	5,073	0.14%
2023/12/19	14	24.88	11.4	24.91	25.30	2.6	4,801	0.06%
2023/12/18	6	25.00	15	24.76	24.80	-9	4,402	-0.20%
2023/12/15	2	23.30	14.1	23.37	23.45	-12.1	3,857	-0.31%
2023/12/14	3	23.02	7	23.21	23.05	-4	3,807	-0.11%
2023/12/13	3	22.53	10	22.65	22.45	-7	3,751	-0.19%
2023/12/12	14	22.92	7	22.97	22.70	7	3,767	0.19%
2023/12/11	6	23.32	11	23.35	23.25	-5	3,740	-0.13%
2023/12/08	6	22.79	1	22.85	22.85	5	3,636	0.14%
2023/12/07	0	0.00	5	23.00	22.70	-5	3,622	-0.14%
2023/12/06	0	0.00	2	22.70	22.70	-2	3,634	-0.06%
2023/12/05	3	22.75	22	22.82	22.75	-19	3,637	-0.52%
2023/12/04	20	22.65	3	22.77	22.80	17	3,620	0.47%
2023/12/01	1	22.20	4	22.55	22.65	-3	3,614	-0.08%
2023/11/30	1	22.30	7	22.61	22.35	-6	3,622	-0.17%
2023/11/29	7	22.15	0	0.00	22.10	7	3,669	0.19%
2023/11/28	11	22.70	10.2	22.55	22.35	0.8	3,705	0.02%
2023/11/27	28	21.78	5	21.85	21.70	23	3,610	0.64%
2023/11/24	10	21.72	0	0.00	21.70	10	3,659	0.27%
2023/11/23	0	0.00	2	21.85	21.85	-2	3,788	-0.05%
2023/11/22	1	21.85	0	0.00	21.70	1	3,832	0.03%
2023/11/21	2	21.70	5	21.70	21.80	-3	3,909	-0.08%
2023/11/20	8	21.59	1	21.55	21.55	7	4,018	0.17%
2023/11/17	5	21.62	0	0.00	21.65	5	4,157	0.12%
2023/11/16	3	21.80	3	21.80	21.80	0	4,250	0.00%
2023/11/15	0	0.00	5	21.47	21.70	-5	4,288	-0.12%
2023/11/14	2	20.65	1	20.75	20.80	1	4,356	0.02%
2023/11/10	1	20.60	0	0.00	20.50	1	4,645	0.02%
2023/11/09	2	20.80	0	0.00	20.75	2	4,790	0.04%
2023/11/08	5	21.05	0	0.00	21.05	5	4,973	0.10%
2023/11/07	2	21.15	0	0.00	21.20	2	5,202	0.04%
2023/11/06	0	0.00	14	21.31	21.35	-14	5,554	-0.25%
2023/11/03	2	20.93	1	21.10	20.95	1	5,737	0.02%
2023/11/02	0	0.00	3	20.73	20.80	-3	6,056	-0.05%
2023/11/01	4	20.50	0	0.00	20.55	4	6,924	0.06%
2023/10/31	8	21.05	1	21.55	20.80	7	7,463	0.09%
2023/10/30	1	21.20	1	21.35	21.30	0	8,880	0.00%
2023/10/27	1	21.20	0	0.00	21.20	1	9,501	0.01%
2023/10/26	4	21.30	0	0.00	21.20	4	10,853	0.04%
2023/10/25	4	21.75	2.3	21.89	21.75	1.7	14,017	0.01%
2023/10/24	1	21.20	7	21.42	21.50	-6	14,955	-0.04%
2023/10/23	9	21.47	22	21.56	21.30	-13	15,308	-0.08%
2023/10/20	1	21.60	9	21.55	21.75	-8	16,256	-0.05%
2023/10/19	11	22.25	0	0.00	22.15	11	17,349	0.06%
2023/10/18	5.4	22.75	7	22.81	22.50	-1.7	17,659	-0.01%
2023/10/17	7	22.73	7	22.94	22.95	0	17,900	0.00%
2023/10/16	45	23.26	41	23.18	23.15	4	17,833	0.02%
2023/10/13	12	21.83	14.1	22.03	21.70	-2.1	17,370	-0.01%
2023/10/12	1.3	21.23	1	21.45	21.50	0.3	17,376	0.00%
2023/10/11	3	21.73	1	21.75	21.45	2	17,570	0.01%
2023/10/06	0	0.00	1	22.25	22.20	-1	17,799	-0.01%
2023/10/05	1	22.00	1	22.00	22.00	0	17,855	0.00%
2023/10/04	1	21.90	3	21.85	21.90	-2	17,995	-0.01%
2023/10/03	3	22.32	2	22.50	22.15	1	18,089	0.01%
2023/10/02	8	22.41	3	22.67	22.20	5	18,212	0.03%
2023/09/28	16	22.40	21	22.69	22.60	-5	18,379	-0.03%
2023/09/27	0	0.00	5	22.27	22.30	-5	18,589	-0.03%
2023/09/26	2	22.08	0	0.00	22.05	2	19,595	0.01%
2023/09/25	5	22.30	2.4	22.40	22.40	2.6	20,660	0.01%
2023/09/22	2	22.30	13	22.32	22.35	-11	20,816	-0.05%
2023/09/21	3	22.15	1	22.25	22.20	2	21,076	0.01%
2023/09/20	1	22.40	0	0.00	22.40	1	21,203	0.00%
2023/09/19	14	22.59	5	22.70	22.45	9	21,716	0.04%
2023/09/18	10	23.05	3	23.05	23.00	7	22,657	0.03%
2023/09/15	8	22.90	6	23.13	22.75	2	23,595	0.01%
2023/09/14	2	22.85	0	0.00	22.95	2	23,761	0.01%
2023/09/13	2	22.75	6	22.82	22.85	-4	23,868	-0.02%
2023/09/12	2	22.65	31.1	22.62	22.55	-29.1	24,168	-0.12%
2023/09/11	5	22.51	3	22.57	22.55	2	24,317	0.01%
2023/09/08	5	22.91	2	23.10	22.90	3	24,399	0.01%
2023/09/07	2	23.15	4.3	23.14	23.10	-2.3	24,575	-0.01%
2023/09/06	1	23.50	0	0.00	23.30	1	24,878	0.00%
2023/09/05	7	23.41	7	23.66	23.75	0	25,026	0.00%
2023/09/04	6	23.63	12	23.85	23.80	-6	25,253	-0.02%
2023/09/01	85	23.50	14	23.65	23.45	71	25,501	0.28%
2023/08/31	13	23.27	17	23.51	23.40	-4	26,508	-0.02%
2023/08/30	6	22.93	25.1	22.93	23.10	-19.1	27,188	-0.07%
2023/08/29	10	22.82	16	22.91	22.90	-6	29,058	-0.02%
2023/08/28	10	22.48	10.9	22.36	22.35	-0.9	29,762	0.00%
2023/08/25	6	22.84	4	22.95	22.60	2	29,957	0.01%
2023/08/24	8	22.86	2	22.80	22.85	6	30,071	0.02%
2023/08/23	19.1	23.08	11	23.15	23.15	8.1	30,361	0.03%
2023/08/22	4	23.24	12	23.36	23.25	-8	30,488	-0.03%
2023/08/21	3	23.90	12	23.78	23.70	-9	30,739	-0.03%
2023/08/18	8	23.94	7	24.44	23.75	1	31,469	0.00%
2023/08/17	12	24.22	33	24.16	24.30	-21	32,116	-0.07%
2023/08/16	19	24.03	26	24.29	24.55	-7	32,136	-0.02%
2023/08/15	12.4	24.89	8	24.95	25.00	4.4	32,220	0.01%
2023/08/14	8.4	24.70	3	24.65	24.25	5.4	32,408	0.02%
2023/08/11	13	25.64	3	25.87	25.30	10	32,424	0.03%
2023/08/10	15	26.67	7	26.29	26.05	8	32,473	0.02%
2023/08/09	16	27.86	16.2	27.64	27.60	-0.2	32,296	0.00%
2023/08/08	34	28.10	7	28.29	28.00	27	32,418	0.08%
2023/08/07	350	29.30	326	30.24	28.30	24	32,543	0.07%	大買/大賣/
2023/08/04	11.2	31.12	15.2	31.15	30.85	-4	31,941	-0.01%
2023/08/02	70.3	31.67	66.3	31.84	30.70	4	32,674	0.01%
2023/08/01	30.3	31.10	26.1	30.94	31.10	4.2	31,500	0.01%
2023/07/31	53.4	31.12	76.1	31.68	32.05	-22.7	31,290	-0.07%
2023/07/28	119	32.01	66.3	31.92	30.75	52.7	30,421	0.17%	大買/
2023/07/27	17	30.29	69.3	30.75	31.50	-52.3	28,371	-0.18%
2023/07/26	28	29.00	22	28.83	28.65	6	28,224	0.02%
2023/07/25	62.2	29.71	26.1	29.38	28.95	36.1	28,424	0.13%
2023/07/24	18.1	29.92	20.4	29.11	29.85	-2.3	28,224	-0.01%
2023/07/21	4.5	27.98	1	28.30	27.60	3.5	28,232	0.01%
2023/07/20	2	28.10	8	28.21	28.15	-6	28,843	-0.02%
2023/07/19	9	27.12	0	0.00	26.95	9	29,632	0.03%
2023/07/18	10	27.40	2	27.25	27.05	8	29,630	0.03%
2023/07/17	14	28.25	14	28.20	28.30	0	29,652	0.00%
2023/07/14	3	27.73	10	27.86	27.95	-7	29,440	-0.02%
2023/07/13	12	26.79	7	26.64	26.80	5	29,244	0.02%
2023/07/12	5	27.60	5	27.54	27.45	0	29,078	0.00%
2023/07/11	9	27.73	1.5	27.78	27.45	7.5	29,185	0.03%
2023/07/10	4	27.83	7	27.95	27.75	-3	29,032	-0.01%
2023/07/07	11	27.95	7	27.94	28.00	4	28,905	0.01%
2023/07/06	5	28.70	4	28.20	28.25	1	28,739	0.00%
2023/07/05	18	29.05	8.5	29.32	28.65	9.5	28,519	0.03%
2023/07/04	73.3	29.89	66.5	30.15	29.25	6.9	28,203	0.02%
2023/07/03	20.1	29.75	62.1	29.63	29.85	-42	27,172	-0.15%
2023/06/30	9	28.07	8	27.99	28.15	1	26,081	0.00%
2023/06/29	18	28.25	27.1	28.10	28.30	-9.1	25,913	-0.04%
2023/06/28	1	27.30	1.5	27.12	27.15	-0.5	25,641	0.00%
2023/06/27	42	27.80	51	27.78	27.30	-9	25,476	-0.04%
2023/06/26	43.9	29.23	30	29.51	29.20	13.9	24,945	0.06%
2023/06/21	19	28.59	31.5	28.79	28.85	-12.5	23,948	-0.05%
2023/06/20	5	28.03	16	27.94	27.75	-11	22,971	-0.05%
2023/06/19	5	27.60	1	27.60	27.65	4	22,752	0.02%
2023/06/16	5	27.88	4	27.86	27.80	1	22,625	0.00%
2023/06/15	2	27.08	10.1	27.25	27.35	-8.1	22,279	-0.04%
2023/06/14	1	26.65	5	26.65	26.65	-4	22,113	-0.02%
2023/06/13	18	26.86	1	26.75	27.00	17	21,985	0.08%
2023/06/12	26	26.92	18	27.05	27.00	8	21,786	0.04%
2023/06/09	0	0.00	7	27.83	27.95	-7	21,449	-0.03%
2023/06/08	15	27.62	6	27.80	27.55	9	21,270	0.04%
2023/06/07	5	28.23	9	28.16	28.10	-4	21,015	-0.02%
2023/06/06	40.1	28.81	35	29.35	28.15	5.1	20,676	0.02%
2023/06/05	40	28.69	29	28.86	28.95	11	19,606	0.06%
2023/06/02	103.5	28.45	76	28.60	28.15	27.5	18,849	0.15%	大買/
2023/06/01	18	26.12	127.1	27.74	28.15	-109.1	16,921	-0.64%	大賣/鉅額交易
2023/05/31	0	0.00	4	25.69	25.60	-4	16,088	-0.02%
2023/05/30	6	25.23	0.4	25.10	25.10	5.6	15,821	0.04%
2023/05/29	11	25.48	23	25.70	25.65	-12	15,656	-0.08%
2023/05/26	12	24.75	2	24.45	24.40	10	15,262	0.07%
2023/05/25	17	25.48	6	25.65	25.40	11	14,999	0.07%
2023/05/24	37	25.81	48	25.68	26.10	-11	14,644	-0.08%
2023/05/23	133	25.03	73	25.49	25.35	60	13,846	0.43%	大買/
2023/05/22	8	23.99	8	24.05	24.20	0	13,056	0.00%
2023/05/19	5	24.38	5	24.41	24.05	0	12,903	0.00%
2023/05/18	20	24.71	17	24.78	25.00	3	12,625	0.02%
2023/05/17	6	23.95	3	24.48	24.25	3	12,278	0.02%
2023/05/16	11	24.35	7	23.95	24.05	4	12,057	0.03%
2023/05/15	7	23.89	25	24.17	24.10	-18	11,766	-0.15%
2023/05/12	23	24.28	14	24.27	24.05	9	11,580	0.08%
2023/05/11	23	24.28	14	24.27	23.60	9	11,239	0.08%
2023/05/10	13	25.13	9.1	25.32	25.45	3.9	10,772	0.04%
2023/05/09	80.1	26.52	88	26.15	25.80	-7.9	10,490	-0.08%
2023/05/08	9	24.92	6	25.24	25.25	3	9,189	0.03%
2023/05/05	10	25.18	27.1	25.98	25.15	-17.1	8,912	-0.19%
2023/05/04	37.1	26.01	17	25.69	26.00	20.1	8,499	0.24%
2023/05/03	69	26.46	53.1	26.39	25.55	15.9	8,004	0.20%
2023/05/02	31.1	25.05	48	25.28	25.75	-16.9	6,859	-0.25%
2023/04/28	13	24.65	17.2	24.90	24.50	-4.2	6,040	-0.07%
2023/04/27	46.2	24.94	59.1	24.95	24.20	-12.9	5,458	-0.24%
2023/04/26	36.1	24.47	53.1	24.71	24.95	-17	4,676	-0.36%
2023/04/25	98	24.29	82	24.19	23.25	16	3,517	0.45%
2023/04/24	25.1	22.09	130.1	22.95	23.10	-105	2,537	-4.14%	大賣/鉅額交易
2023/04/21	0	0.00	8.4	21.00	21.00	-8.4	1,394	-0.60%
2023/04/20	0	0.00	12	19.06	19.10	-12	1,292	-0.93%
2023/04/18	2.1	17.55	0	0.00	17.65	2.1	1,040	0.20%
2023/04/17	0	18.00	0	0.00	17.85	0	1,023	0.00%
2023/04/14	0	0.00	6	17.50	17.75	-6	930	-0.64%
2023/03/28	0	0.00	2	16.20	16.20	-2	734	-0.27%
2023/03/22	2	16.35	0	0.00	16.35	2	734	0.27%
2023/03/21	2	16.30	0	0.00	16.25	2	731	0.27%
2023/03/17	2	16.15	0	0.00	16.15	2	732	0.27%
2023/03/16	5	16.20	0	0.00	16.00	5	733	0.68%
2023/03/13	5	16.63	0	0.00	16.70	5	734	0.68%
2023/03/06	2	17.45	0	0.00	17.45	2	739	0.27%
2023/02/20	2	17.00	0	0.00	16.95	2	679	0.29%
2023/02/14	0	0.00	1	16.85	16.90	-1	784	-0.13%
2023/02/10	0	0.00	2	16.90	16.90	-2	790	-0.25%
2023/02/01	2	17.00	0	0.00	17.05	2	768	0.26%
2023/01/13	0.1	16.50	0	0.00	16.35	0.1	764	0.01%
2023/01/10	0	0.00	1	16.65	16.60	-1	788	-0.13%
2023/01/04	0	0.00	1	16.40	16.55	-1	824	-0.12%
2022/12/19	1	16.50	0	0.00	16.50	1	851	0.12%
2022/12/16	3	16.65	16	16.71	16.65	-13	850	-1.53%
2022/12/15	2	16.80	2	16.95	16.85	0	851	0.00%
2022/12/01	3	17.90	0	0.00	17.80	3	877	0.34%
2022/11/30	2	17.80	2	17.95	17.80	0	865	0.00%
2022/11/25	2	17.30	2	17.45	17.20	0	846	0.00%
2022/11/24	2	17.35	0	0.00	17.30	2	857	0.23%
2022/11/22	0	0.00	0.2	17.20	17.15	-0.2	858	-0.02%
2022/11/21	0	0.00	4.3	17.25	17.20	-4.3	863	-0.50%
2022/11/18	2	17.35	0.1	17.50	17.35	1.9	862	0.22%
2022/11/16	2	17.65	2	17.90	17.65	0	888	0.00%
2022/11/15	2	17.65	0	0.00	17.60	2	956	0.21%
2022/11/14	0	0.00	10	17.50	17.65	-10	887	-1.13%
2022/11/02	0	0.00	20	16.70	16.70	-20	950	-2.10%
2022/10/28	10	16.70	0	0.00	16.70	10	964	1.04%
2022/10/21	0	0.00	1	16.35	16.20	-1	947	-0.11%
2022/10/20	0	0.00	5	16.55	16.70	-5	949	-0.53%
2022/10/17	5	16.20	0	0.00	16.20	5	938	0.53%
2022/10/14	1	16.40	2	16.60	16.35	-1	936	-0.11%
2022/10/11	0	0.00	10	16.45	16.30	-10	919	-1.09%
2022/09/28	0	0.00	2	15.80	15.55	-2	991	-0.20%
2022/09/06	10	17.70	0	0.00	17.60	10	1,218	0.82%
2022/09/01	0.1	18.10	0	0.00	17.90	0.1	1,241	0.01%
2022/08/31	0	0.00	11	18.20	18.35	-11	1,235	-0.89%
2022/08/30	0	0.00	1	18.00	17.95	-1	1,236	-0.08%
2022/08/29	10.1	17.80	0	0.00	17.70	10.1	1,244	0.81%
2022/08/25	0	0.00	12	18.20	18.15	-12	1,261	-0.95%
2022/08/23	2.1	18.15	1	18.05	18.15	1.1	1,257	0.09%
2022/08/22	5	18.60	6	18.87	18.65	-1	1,250	-0.08%
2022/08/17	0.1	17.65	50	17.60	17.50	-49.9	1,190	-4.19%
2022/08/16	52	17.80	0	0.00	17.80	52	1,186	4.38%
2022/08/15	0.1	17.45	0	0.00	17.55	0.1	1,143	0.01%
2022/08/12	10	17.25	12	17.35	17.40	-2	1,141	-0.18%
2022/08/10	0	0.00	0	16.95	16.90	0	1,168	0.00%
2022/08/03	0.1	16.60	0	0.00	16.40	0.1	1,339	0.01%
2022/08/02	0.1	16.80	0	0.00	16.75	0.1	1,580	0.01%
2022/07/28	0.1	17.00	0	0.00	16.80	0.1	1,717	0.00%
2022/07/25	0	0.00	1	17.05	17.30	-1	2,167	-0.05%
2022/07/22	1	17.10	0	0.00	17.00	1	2,176	0.05%
2022/07/21	0	0.00	10	16.90	16.90	-10	2,207	-0.45%
2022/07/15	10	16.30	0	0.00	16.15	10	2,249	0.44%
2022/07/12	1	16.05	0	0.00	15.95	1	2,247	0.04%
2022/06/30	1	18.55	1	18.60	18.60	0	2,277	0.00%
2022/06/27	1	19.40	5	19.40	19.30	-4	2,295	-0.17%
2022/06/20	0	0.00	10	18.80	18.50	-10	2,324	-0.43%
2022/06/07	2	19.00	0	0.00	18.95	2	2,311	0.09%
2022/06/02	0.1	18.95	0	0.00	18.80	0.1	2,364	0.00%
2022/06/01	5	19.00	0	0.00	18.90	5	2,406	0.21%
2022/05/30	0	0.00	20	18.95	19.05	-20	2,430	-0.82%
2022/05/18	0	0.00	1	19.20	19.30	-1	2,605	-0.04%
2022/05/12	1	19.00	0	0.00	18.55	1	2,606	0.04%
2022/05/11	3	20.20	1	20.10	19.60	2	2,568	0.08%
2022/05/10	1	20.75	0	0.00	20.80	1	2,525	0.04%
2022/05/05	0.1	20.55	0	0.00	20.65	0.1	2,348	0.00%
2022/05/04	20	20.85	20	20.70	20.70	0	2,321	0.00%
2022/05/03	5	20.85	0	0.00	20.95	5	2,140	0.23%
2022/04/26	1	19.50	0	0.00	19.50	1	1,950	0.05%
2022/04/25	0.1	20.60	4	20.00	19.85	-3.9	1,939	-0.20%
2022/04/22	2	20.70	0	0.00	20.80	2	1,942	0.10%
2022/04/15	0	0.00	2	20.70	20.65	-2	2,054	-0.10%
2022/04/13	0	0.00	2	21.20	21.20	-2	2,143	-0.09%
2022/04/12	0	0.00	6	21.10	21.10	-6	2,209	-0.27%
2022/04/11	3	21.30	0	0.00	21.30	3	2,233	0.13%
2022/04/07	3	22.00	0	0.00	21.75	3	2,360	0.13%
2022/04/06	0	0.00	2	22.60	22.70	-2	2,526	-0.08%
2022/04/01	0	0.00	1	22.30	22.30	-1	2,772	-0.04%
2022/03/31	0	0.00	2	22.45	22.40	-2	3,698	-0.05%
2022/03/29	0	0.00	1	22.20	22.20	-1	4,516	-0.02%
2022/03/28	1	22.55	2	22.30	22.45	-1	4,547	-0.02%
2022/03/23	0	0.00	1	22.35	22.50	-1	4,606	-0.02%
2022/03/22	2	22.20	2	22.45	22.35	0	4,648	0.00%
2022/03/21	3	22.35	0	0.00	22.40	3	4,750	0.06%
2022/03/18	30	22.10	0	0.00	22.15	30	5,258	0.57%
2022/03/16	0	0.00	5	21.50	21.40	-5	5,285	-0.09%
2022/03/14	3	22.10	11	22.09	22.10	-8	5,354	-0.15%
2022/03/11	0	0.00	1	22.00	22.05	-1	5,473	-0.02%
2022/03/10	5	21.97	0	0.00	22.00	5	5,499	0.09%
2022/03/08	2	21.55	0	0.00	21.15	2	5,572	0.04%
2022/03/04	10	22.35	0	0.00	22.30	10	5,681	0.18%
2022/03/02	1	22.30	0	0.00	22.50	1	6,040	0.02%
2022/03/01	1	22.55	0	0.00	22.50	1	6,451	0.02%
2022/02/25	0.2	22.35	1	22.50	22.30	-0.8	6,608	-0.01%
2022/02/24	3.1	22.32	1	22.50	22.20	2.1	6,643	0.03%
2022/02/23	1	23.20	0	0.00	23.10	1	6,610	0.02%
2022/02/22	2.1	23.24	1	23.05	23.20	1.1	6,653	0.02%
2022/02/21	0	0.00	1	23.75	23.95	-1	6,791	-0.01%
2022/02/18	0.1	22.95	0	0.00	23.00	0.1	6,756	0.00%
2022/02/14	2.1	23.08	0	0.00	23.00	2.1	6,887	0.03%
2022/02/10	3	24.10	0	0.00	23.80	3	6,973	0.04%
2022/02/09	0	0.00	2	23.80	23.85	-2	7,049	-0.03%
2022/02/08	2	23.68	3.4	23.85	23.75	-1.4	7,063	-0.02%
2022/01/26	1	22.05	0	0.00	22.05	1	7,140	0.01%
2022/01/25	1.2	22.26	0	0.00	22.05	1.2	7,268	0.02%
2022/01/24	3.2	22.51	0	0.00	22.50	3.2	7,395	0.04%
2022/01/21	1.1	22.91	0	0.00	22.85	1.1	7,503	0.01%
2022/01/20	0	0.00	1	23.40	23.45	-1	7,513	-0.01%
2022/01/19	0.1	23.00	3	22.90	22.90	-2.9	7,501	-0.04%
2022/01/18	1.1	23.02	1	23.00	23.00	0.1	7,553	0.00%
2022/01/14	4.1	23.03	0	0.00	23.00	4.1	7,593	0.05%
2022/01/13	10	23.45	10	23.50	23.45	0	7,634	0.00%
2022/01/12	0.1	23.30	0	0.00	23.30	0.1	7,685	0.00%
2022/01/11	0.1	23.50	0	0.00	23.45	0.1	7,696	0.00%
2022/01/10	0	0.00	4	23.70	23.70	-4	7,770	-0.05%
2022/01/07	15.1	23.70	2.1	23.90	23.70	13	7,765	0.17%
2022/01/06	12	24.15	5.4	23.96	23.95	6.6	7,777	0.08%
2022/01/05	1.1	23.77	0	0.00	23.75	1.1	7,839	0.01%
2022/01/04	2	24.10	2	24.15	24.15	0	7,827	0.00%
2022/01/03	8	24.31	3	24.20	24.20	5	7,866	0.06%
2021/12/30	5	24.60	5.1	24.62	24.80	-0.1	7,864	0.00%
2021/12/29	7.1	25.10	13.3	25.11	24.65	-6.2	7,867	-0.08%
2021/12/28	52.1	25.21	5	25.22	25.25	47.1	7,791	0.60%
2021/12/27	41	26.68	46.5	26.63	26.20	-5.5	7,658	-0.07%
2021/12/24	29	24.86	58.1	25.07	25.55	-29.1	6,922	-0.42%
2021/12/23	21	23.91	3	23.87	23.85	18	6,472	0.28%
2021/12/22	6	23.64	4	23.55	23.55	2	6,745	0.03%
2021/12/20	0	0.00	2	23.35	23.40	-2	9,953	-0.02%
2021/12/17	1	23.40	0	0.00	23.45	1	10,388	0.01%
2021/12/16	1	23.55	2	23.50	23.40	-1	10,362	-0.01%
2021/12/15	4	23.46	16	23.38	23.30	-12	10,359	-0.12%
2021/12/14	50	24.14	9	23.86	23.35	41	10,290	0.40%
2021/12/13	0.2	22.83	0	0.00	22.70	0.2	9,772	0.00%
2021/12/09	1	23.10	0	0.00	23.00	1	9,818	0.01%
2021/12/08	0.2	23.33	20	23.35	23.25	-19.8	9,821	-0.20%
2021/12/07	12.1	23.37	13	22.95	23.55	-0.9	9,786	-0.01%
2021/12/06	5	23.12	0	0.00	23.10	5	9,708	0.05%
2021/12/03	7	23.39	3	23.43	23.40	4	9,730	0.04%
2021/12/02	1.1	23.98	0.2	23.50	23.50	0.8	9,744	0.01%
2021/12/01	2	23.50	0	0.00	23.55	2	9,732	0.02%
2021/11/30	12	24.03	2	24.18	24.05	10	9,742	0.10%
2021/11/29	0.3	23.26	4	23.68	23.65	-3.7	9,667	-0.04%
2021/11/26	7.2	24.14	10	24.04	23.90	-2.9	9,596	-0.03%
2021/11/25	74.3	24.09	157	24.46	24.60	-82.7	9,397	-0.88%	大賣/
2021/11/24	3	22.92	2	23.25	23.50	1	9,022	0.01%
2021/11/22	0.1	22.65	0	0.00	22.55	0.1	8,993	0.00%
2021/11/19	0.1	22.60	5	22.45	22.75	-4.9	9,089	-0.05%
2021/11/18	21	22.94	27	22.97	22.80	-6	9,166	-0.07%
2021/11/17	4.1	22.30	0	0.00	22.30	4.1	9,090	0.05%
2021/11/16	0	0.00	2	22.78	22.60	-2	9,156	-0.02%
2021/11/15	4.1	22.91	5	22.72	22.70	-0.9	9,236	-0.01%
2021/11/11	2.1	22.90	1	22.80	23.05	1.1	9,402	0.01%
2021/11/09	1	23.20	5	23.15	23.30	-4	9,512	-0.04%
2021/11/08	1	23.55	12	23.36	23.55	-11	9,747	-0.11%
2021/11/05	2	22.50	0	0.00	23.00	2	9,808	0.02%
2021/11/04	10	23.06	8	22.94	22.70	2	9,821	0.02%
2021/11/03	1	22.95	12	23.16	23.20	-11	9,784	-0.11%
2021/11/02	8	23.18	2	23.20	22.70	6	9,766	0.06%
2021/11/01	9	22.73	7	22.60	22.50	2	9,674	0.02%
2021/10/29	16	22.38	20	22.18	22.20	-4	9,595	-0.04%
2021/10/28	3	21.58	2	21.60	21.60	1	9,509	0.01%
2021/10/27	3	21.83	0	0.00	21.80	3	9,572	0.03%
2021/10/26	0	22.00	0	0.00	21.90	0	9,665	0.00%
2021/10/25	0	0.00	5	22.40	22.30	-5	9,764	-0.05%
2021/10/21	0	0.00	7	22.50	22.20	-7	10,013	-0.07%
2021/10/20	5	22.06	0	0.00	21.95	5	10,105	0.05%
2021/10/19	11	22.59	10	22.35	22.25	1	10,425	0.01%
2021/10/18	4	22.43	2	22.28	22.25	2	10,577	0.02%
2021/10/14	10	21.90	10	21.90	21.90	0	10,832	0.00%
2021/10/13	27	22.42	25	21.75	21.70	2	10,961	0.02%
2021/10/12	14.1	21.87	0	0.00	21.80	14.1	11,102	0.13%
2021/10/08	12.1	22.33	9.3	22.89	22.35	2.8	11,604	0.02%
2021/10/07	2	22.68	0	0.00	22.75	2	11,872	0.02%
2021/10/06	7.1	22.44	51	22.40	22.25	-43.9	12,361	-0.36%
2021/10/05	7.2	22.75	53	22.37	23.05	-45.9	12,730	-0.36%
2021/10/04	56.2	23.13	50	22.87	22.80	6.2	13,553	0.05%
2021/10/01	21.4	23.99	20	24.16	24.05	1.4	14,659	0.01%
2021/09/30	19.2	25.62	14	25.71	25.35	5.2	15,302	0.03%
2021/09/29	135.2	25.27	31	25.29	25.20	104.2	15,467	0.67%	大買/鉅額交易
2021/09/28	91	26.35	74	26.47	26.75	17	15,173	0.11%
2021/09/27	23	25.06	33	25.45	25.55	-10	13,080	-0.08%
2021/09/24	2	23.23	1	24.10	23.25	1	12,282	0.01%
2021/09/23	2	21.53	1	21.55	22.00	1	12,069	0.01%
2021/09/22	0	0.00	1	21.80	21.80	-1	12,131	-0.01%
2021/09/17	2.2	22.41	0	0.00	22.30	2.2	12,228	0.02%
2021/09/14	4.2	22.93	0	0.00	22.90	4.2	13,594	0.03%
2021/09/10	4	23.44	39	23.56	23.40	-35	16,250	-0.22%
2021/09/09	2	22.75	1	23.30	23.35	1	16,500	0.01%
2021/09/08	38.2	23.02	1	22.75	22.75	37.2	17,100	0.22%
2021/09/07	0	0.00	51	23.41	23.50	-51	17,483	-0.29%
2021/09/06	4	23.08	4	23.25	22.85	0	18,300	0.00%
2021/09/03	15	23.48	0	0.00	23.25	15	20,199	0.07%
2021/09/01	6	24.36	0	0.00	24.10	6	22,181	0.03%
2021/08/31	0	0.00	2	24.55	24.55	-2	25,060	-0.01%
2021/08/30	41	25.19	7	25.20	24.95	34	28,282	0.12%
2021/08/26	1	25.55	20	25.66	25.55	-19	34,098	-0.06%
2021/08/25	6	25.43	9	25.45	25.55	-3	35,550	-0.01%
2021/08/24	11	25.22	4	25.05	25.20	7	35,767	0.02%
2021/08/23	13	24.89	3	24.90	24.95	10	36,556	0.03%
2021/08/19	1	24.65	1	23.55	23.50	0	37,520	0.00%
2021/08/18	0	0.00	24	22.85	24.30	-24	37,664	-0.06%
2021/08/16	0	0.00	6	24.51	24.40	-6	38,674	-0.02%
2021/08/13	16	25.34	19	25.57	25.55	-3	38,925	-0.01%
2021/08/12	61	25.26	59	25.02	25.35	2	39,091	0.01%
2021/08/11	82	24.11	0	0.00	24.00	82	39,596	0.21%
2021/08/10	5	25.42	0	0.00	25.00	5	40,216	0.01%
2021/08/09	0	0.00	1.1	25.93	25.55	-1.1	41,094	0.00%
2021/08/05	0	0.00	1	25.65	25.45	-1	42,193	0.00%
2021/08/04	2	25.78	1	26.00	25.75	1	42,933	0.00%
2021/08/02	5	25.35	3	25.85	25.90	2	45,414	0.00%
2021/07/30	5	25.70	7	25.59	25.50	-2	45,658	0.00%
2021/07/29	3	25.43	3	25.85	26.20	0	45,740	0.00%
2021/07/28	14.2	25.21	5	25.35	25.10	9.2	45,804	0.02%
2021/07/27	18	26.23	11.5	26.20	26.05	6.5	45,848	0.01%
2021/07/26	11	26.72	6	26.49	26.85	5	46,016	0.01%
2021/07/23	29.5	27.11	28	26.97	27.50	1.5	46,124	0.00%
2021/07/22	3	25.75	6	25.73	25.70	-3	46,031	-0.01%
2021/07/21	106.2	26.75	11	26.36	26.15	95.2	46,089	0.21%	大買/
2021/07/20	18.3	27.36	5	27.12	27.10	13.3	46,119	0.03%
2021/07/19	30	28.20	12	28.32	28.10	18	46,343	0.04%
2021/07/16	14	28.22	4	28.31	28.20	10	46,658	0.02%
2021/07/15	14	28.30	20	28.50	29.10	-6	47,303	-0.01%
2021/07/14	21	26.94	22	27.24	27.35	-1	47,952	0.00%
2021/07/13	16.5	27.49	4	27.25	26.75	12.5	48,337	0.03%
2021/07/12	75.6	28.81	53.5	28.07	28.05	22.1	48,495	0.05%
2021/07/09	229.3	29.06	220	29.57	28.95	9.3	48,911	0.02%	大買/大賣/
2021/07/08	74.2	31.37	53	30.82	30.50	21.2	49,478	0.04%
2021/07/07	14.6	31.58	35.5	31.53	32.65	-20.9	48,522	-0.04%
2021/07/06	5	29.98	79.6	29.81	30.10	-74.6	47,982	-0.16%
2021/07/05	2	28.75	8.6	28.84	28.90	-6.6	48,509	-0.01%
2021/07/02	16	28.96	8.1	29.24	28.60	7.9	49,006	0.02%
2021/07/01	114	29.36	34	28.92	28.85	80	49,105	0.16%	大買/
2021/06/30	9	28.83	56	28.88	28.80	-47	49,447	-0.10%
2021/06/29	67	27.86	3	28.03	27.55	64	49,543	0.13%
2021/06/28	31.1	27.37	4.5	27.86	28.10	26.6	49,594	0.05%
2021/06/25	5	28.05	1	28.20	28.05	4	49,601	0.01%
2021/06/24	4	28.70	2	28.65	28.40	2	49,962	0.00%
2021/06/23	72	29.15	137	29.50	28.70	-65	50,112	-0.13%	大賣/
2021/06/22	129.5	29.40	92	29.80	28.30	37.5	49,960	0.08%	大買/
2021/06/21	61	27.53	97	27.40	28.00	-36	48,539	-0.07%
2021/06/18	43	27.14	44	27.04	27.20	-1	47,912	0.00%
2021/06/17	150	27.79	210	27.63	27.50	-60	47,825	-0.13%	大買/大賣/
2021/06/16	58.2	27.63	21	27.50	27.05	37.2	47,292	0.08%
2021/06/15	81	27.55	130	28.11	28.20	-49	46,930	-0.10%	大賣/
2021/06/11	281	28.43	310	28.80	27.45	-29	46,098	-0.06%	大買/大賣/
2021/06/09	187.1	29.25	142	28.39	27.75	45.1	43,298	0.10%	大買/大賣/
2021/06/08	218.2	30.05	141	29.66	29.55	77.2	42,219	0.18%	大買/大賣/
2021/06/07	122	28.87	284	29.53	29.95	-162	39,409	-0.41%	大買/大賣/鉅額交易
2021/06/04	530	29.43	290	29.02	27.25	240	36,251	0.66%	大買/大賣/鉅額交易
2021/06/03	188	28.21	241	28.44	28.95	-53	33,155	-0.16%	大買/大賣/
2021/06/02	170	25.61	171.2	25.73	26.35	-1.2	30,746	0.00%	大買/大賣/
2021/06/01	16	24.02	9	24.24	24.50	7	29,534	0.02%
2021/05/31	34	24.33	49	24.92	24.35	-15	29,334	-0.05%
2021/05/28	42	23.87	70	23.53	23.85	-28	28,523	-0.10%
2021/05/27	15	22.96	13	23.14	22.85	2	28,031	0.01%
2021/05/26	6	22.47	36	22.81	22.80	-30	28,242	-0.11%
2021/05/25	44	22.44	24	22.94	22.55	20	28,213	0.07%
2021/05/24	48	23.12	50	23.35	22.90	-2	27,831	-0.01%
2021/05/21	22	21.89	27	22.00	22.10	-5	27,194	-0.02%
2021/05/20	30	21.43	8	21.10	21.10	22	26,903	0.08%
2021/05/19	77	22.44	16	23.07	22.25	61	26,662	0.23%
2021/05/18	67	21.87	87	21.88	22.15	-20	25,982	-0.08%
2021/05/17	69	20.10	75	19.99	20.15	-6	25,288	-0.02%
2021/05/14	35	20.82	13.5	20.16	19.95	21.5	24,396	0.09%
2021/05/13	18.1	22.03	21.2	21.95	21.90	-3.1	23,846	-0.01%
2021/05/12	36.8	25.14	39.6	24.52	24.30	-2.8	23,208	-0.01%
2021/05/11	96.3	27.26	48.1	27.79	27.00	48.2	22,440	0.21%
2021/05/10	7	25.19	17.1	25.33	25.45	-10.1	20,389	-0.05%
2021/05/07	21.3	23.02	44	21.96	23.15	-22.7	19,908	-0.11%
2021/05/06	6	23.13	11	23.99	23.10	-5	19,598	-0.03%
2021/05/05	16	22.31	29	23.13	22.90	-13	19,508	-0.07%
2021/05/04	18.5	22.17	8	21.65	21.65	10.5	19,319	0.05%
2021/05/03	19.9	24.43	1	24.70	24.05	18.9	19,117	0.10%
2021/04/29	10.1	26.16	1.2	26.18	26.00	8.9	19,233	0.05%
2021/04/28	9.3	28.18	7	28.04	27.45	2.3	19,117	0.01%
2021/04/27	5	26.80	11	26.55	27.00	-6	18,895	-0.03%
2021/04/26	5	25.53	12.8	25.67	26.15	-7.8	18,684	-0.04%
2021/04/23	13.6	24.90	28.1	24.76	25.20	-14.5	18,532	-0.08%
2021/04/22	29	27.23	104	27.29	26.70	-75	18,257	-0.41%	大賣/
2021/04/21	137.3	25.07	68	25.51	26.30	69.3	17,811	0.39%	大買/
2021/04/20	88	23.69	78.9	23.61	23.95	9.1	16,939	0.05%
2021/04/19	17	22.50	24	22.84	23.15	-7	15,873	-0.04%
2021/04/16	24	20.64	52	20.66	21.05	-28	15,211	-0.18%
2021/04/15	100	20.42	87.4	20.33	20.10	12.6	14,665	0.09%
2021/04/14	89	18.93	83.8	18.92	19.35	5.2	13,891	0.04%
2021/04/13	7	19.65	35	19.65	19.65	-28	12,534	-0.22%
2021/04/12	18	17.18	13.8	17.86	17.90	4.2	12,380	0.03%
2021/04/09	86	16.39	70	16.34	16.30	16	12,254	0.13%
2021/04/08	5	15.18	28.3	15.90	15.95	-23.3	11,499	-0.20%
2021/04/07	10.1	14.60	51	14.30	14.50	-40.9	11,223	-0.36%
2021/04/06	111	14.11	92	13.99	14.60	19	11,878	0.16%	大買/
2021/04/01	22	13.33	22	13.47	13.80	0	11,948	0.00%
2021/03/31	21	13.22	1	13.15	13.20	20	11,723	0.17%
2021/03/30	12	13.41	26	13.35	13.35	-14	11,713	-0.12%
2021/03/29	81	13.68	15	13.51	13.60	66	11,677	0.57%
2021/03/26	42	13.20	13	13.18	13.15	29	11,631	0.25%
2021/03/25	26	13.64	15	13.92	13.30	11	11,782	0.09%
2021/03/24	53	13.08	62	13.07	13.10	-9	10,857	-0.08%
2021/03/23	8	12.58	9	12.54	12.50	-1	10,661	-0.01%
2021/03/22	0	0.00	30	12.27	12.30	-30	11,375	-0.26%
2021/03/19	5	12.05	3	12.17	11.95	2	11,415	0.02%
2021/03/18	15	11.98	7	12.04	12.05	8	11,322	0.07%
2021/03/16	1	12.00	0	0.00	11.95	1	11,274	0.01%
2021/03/15	0	0.00	1	12.05	12.05	-1	11,214	-0.01%
2021/03/12	0	0.00	9	12.12	12.10	-9	11,181	-0.08%
2021/03/11	0	0.00	14	12.16	12.00	-14	11,128	-0.13%
2021/03/10	1	12.10	2	12.25	12.20	-1	11,036	-0.01%
2021/03/09	6	12.48	73	12.49	12.45	-67	10,952	-0.61%
2021/03/08	14	12.09	10	12.11	12.10	4	10,738	0.04%
2021/03/05	11	12.20	7	12.24	11.85	4	10,613	0.04%
2021/03/04	5	12.05	27	11.81	12.05	-22	10,400	-0.21%
2021/03/03	3	11.60	0	0.00	11.80	3	10,336	0.03%
2021/03/02	28	12.26	3	12.00	11.60	25	10,301	0.24%
2021/02/26	7	12.13	108	11.96	11.95	-101	10,050	-1.00%	大賣/鉅額交易
2021/02/25	0	0.00	1	11.25	11.55	-1	9,474	-0.01%
2021/02/23	2	11.30	6	11.23	11.25	-4	9,214	-0.04%
2021/02/22	3	11.15	3	10.95	10.95	0	9,102	0.00%
2021/02/19	3	10.80	0	0.00	10.85	3	9,084	0.03%
2021/02/17	3	10.60	103.3	10.64	10.65	-100.3	9,161	-1.09%	大賣/
2021/02/04	10	10.20	10	10.30	10.25	0	9,345	0.00%
2021/02/03	10	10.15	2	10.40	10.20	8	9,545	0.08%
2021/02/02	10	10.05	10	10.10	10.10	0	9,561	0.00%
2021/02/01	25	9.87	14	9.94	9.98	11	9,576	0.11%
2021/01/29	1	9.93	0	0.00	9.93	1	9,694	0.01%
2021/01/27	12	10.06	120	10.11	10.15	-108	9,634	-1.12%	大賣/鉅額交易
2021/01/26	0	0.00	70	10.01	10.05	-70	9,537	-0.73%
2021/01/25	23	10.17	1	10.20	10.15	22	9,516	0.23%
2021/01/22	78	10.78	14	10.43	10.35	64	9,490	0.67%
2021/01/21	1	10.40	11	10.70	10.70	-10	9,124	-0.11%
2021/01/20	82	10.00	0	0.00	9.76	82	9,033	0.91%
2021/01/18	1	9.91	0	0.00	10.25	1	9,373	0.01%
2021/01/15	2	10.10	1	10.15	10.10	1	9,284	0.01%
2021/01/14	21	10.45	1	10.50	10.50	20	9,167	0.22%
2021/01/12	27	10.73	2	10.65	10.55	25	9,070	0.28%
2021/01/11	0	0.00	5	11.05	11.10	-5	8,928	-0.06%
2021/01/08	111	11.26	59	11.18	11.25	52	8,869	0.59%	大買/
2021/01/07	42	11.09	10	11.15	11.10	32	8,706	0.37%
2021/01/06	30	11.25	24.5	11.43	11.20	5.5	8,612	0.06%
2021/01/05	13	11.56	5	11.55	11.55	8	8,462	0.09%
2021/01/04	0	0.00	9	12.04	11.90	-9	8,316	-0.11%
2020/12/31	0	0.00	9	12.15	12.20	-9	8,144	-0.11%
2020/12/30	20	12.62	29	12.87	12.55	-9	7,957	-0.11%
2020/12/29	65	12.90	26	12.68	12.65	39	7,627	0.51%
2020/12/28	21	12.10	35	11.97	12.25	-14	6,730	-0.21%
2020/12/25	8	11.44	41	11.41	11.15	-33	6,076	-0.54%
2020/12/24	60	11.23	31	11.37	11.25	29	5,954	0.49%
2020/12/23	10	10.85	0	0.00	11.10	10	5,812	0.17%
2020/12/22	45	11.67	26	11.63	10.95	19	5,711	0.33%
2020/12/21	30	11.37	10	11.33	11.60	20	5,345	0.37%
2020/12/18	4	10.63	1	10.70	10.70	3	4,912	0.06%
2020/12/17	13	10.95	7	11.00	10.80	6	4,802	0.12%
2020/12/16	10	11.16	33	10.97	11.20	-23	4,583	-0.50%
2020/12/15	2	10.35	12	10.47	10.35	-10	3,731	-0.27%
2020/12/10	0	0.00	5	10.05	10.00	-5	3,542	-0.14%
2020/12/08	12	9.98	0	0.00	9.96	12	3,680	0.33%
2020/12/07	6	9.98	1	9.96	9.96	5	3,776	0.13%
2020/12/04	0	0.00	30	10.00	10.00	-30	3,808	-0.79%
2020/12/02	6	10.14	0	0.00	10.10	6	4,117	0.15%
2020/12/01	5	10.05	0.3	10.24	10.20	4.7	4,118	0.11%
2020/11/30	18	10.30	3	10.30	10.35	15	4,172	0.36%
2020/11/27	10	10.20	0	0.00	10.10	10	4,147	0.24%
2020/11/26	0.3	9.96	0	0.00	9.99	0.3	4,317	0.01%
2020/11/23	2	9.93	0	0.00	9.91	2	4,752	0.04%
2020/11/18	0	0.00	6.1	9.88	9.88	-6.1	4,794	-0.13%
2020/11/17	1	9.96	3	9.93	9.89	-2	4,758	-0.04%
2020/11/16	3	9.92	0	0.00	9.91	3	4,699	0.06%
2020/11/13	14	10.08	14	9.87	9.77	0	4,554	0.00%
2020/11/11	10	9.86	7	9.65	9.86	3	4,290	0.07%
2020/11/02	0	0.00	1	9.16	9.19	-1	3,841	-0.03%
2020/10/30	0	0.00	20	9.20	9.20	-20	3,836	-0.52%
2020/10/29	20	9.36	0	0.00	9.33	20	3,806	0.53%
2020/10/27	3	9.52	5	9.66	9.65	-2	3,711	-0.05%
2020/10/19	0	0.00	2	8.90	8.89	-2	3,276	-0.06%
2020/10/14	2	8.92	0	0.00	8.87	2	3,290	0.06%
2020/09/28	12	8.71	32	8.88	8.88	-20	3,605	-0.55%
2020/09/24	0	0.00	1	8.84	8.70	-1	3,635	-0.03%
2020/09/23	20	9.12	0	0.00	9.09	20	3,588	0.56%
2020/09/22	0	0.00	18	9.18	9.18	-18	3,612	-0.50%
2020/09/21	2	9.32	22	9.33	9.30	-20	3,603	-0.55%
2020/09/18	40	9.41	40	9.46	9.31	0	3,610	0.00%
2020/09/17	30	9.27	0	0.00	9.27	30	3,491	0.86%
2020/09/16	10	9.36	20	9.27	9.25	-10	3,497	-0.29%
2020/09/15	20	9.19	0	0.00	9.22	20	3,487	0.57%
2020/09/14	0	0.00	40	9.45	9.25	-40	3,511	-1.14%
2020/09/11	20	9.26	10	9.20	9.20	10	3,499	0.29%
2020/09/10	12	9.80	2	9.81	9.68	10	3,486	0.29%
2020/09/09	20	9.89	20	10.00	9.91	0	3,768	0.00%
2020/09/08	20	10.01	0	0.00	9.90	20	3,829	0.52%
2020/09/07	0	0.00	33	10.13	10.15	-33	3,764	-0.88%
2020/09/04	20.5	9.74	0	0.00	9.74	20.5	3,508	0.58%
2020/09/03	9	9.87	18	9.90	9.92	-9	3,465	-0.26%
2020/09/02	15	9.82	10	9.82	9.80	5	3,356	0.15%
2020/09/01	1	10.00	11	10.19	9.88	-10	3,267	-0.31%
2020/08/31	26	9.99	5	9.88	9.98	21	3,035	0.69%
2020/08/28	11	8.96	16	9.23	9.69	-5	2,757	-0.18%
2020/08/27	0	0.00	1.1	9.08	8.96	-1.1	2,479	-0.04%
2020/08/26	2	9.02	1	9.11	9.14	1	2,504	0.04%
2020/08/19	0	0.00	1	9.01	9.03	-1	2,424	-0.04%
2020/08/18	0	0.00	3	8.90	8.93	-3	2,400	-0.12%
2020/08/12	0	0.00	2	8.49	8.47	-2	2,416	-0.08%
2020/08/11	3	8.43	0	0.00	8.51	3	2,453	0.12%
2020/08/04	2	8.32	0	0.00	8.31	2	2,474	0.08%
2020/07/29	0	0.00	5	8.45	8.35	-5	2,496	-0.20%
2020/07/28	0	0.00	5	8.28	8.30	-5	2,513	-0.20%
2020/07/16	10	9.11	0	0.00	9.07	10	2,493	0.40%
2020/07/13	0	0.00	6	8.99	8.99	-6	2,432	-0.25%
2020/07/10	5	9.18	8	9.06	9.01	-3	2,427	-0.12%
2020/07/09	0	0.00	5	8.94	9.02	-5	2,299	-0.22%
2020/07/08	0	0.00	2	8.92	8.95	-2	2,282	-0.09%
2020/07/07	3	8.97	2	9.02	8.95	1	2,272	0.04%
2020/07/06	10	8.99	9	8.99	9.00	1	2,268	0.04%
2020/07/01	0	0.00	1	9.02	9.04	-1	2,231	-0.04%
2020/06/23	10	8.91	10	8.95	8.95	0	2,160	0.00%
2020/06/22	0	0.00	1	8.99	9.00	-1	2,149	-0.05%
2020/06/19	1	9.07	1	8.85	9.01	0	2,153	0.00%
2020/06/18	0	0.00	6	9.07	9.07	-6	2,100	-0.29%
2020/06/17	4	9.22	5	9.14	9.09	-1	2,084	-0.05%
2020/06/16	29	9.51	53	9.26	9.30	-24	2,008	-1.20%
2020/06/15	6	8.79	0	0.00	8.82	6	1,639	0.37%
2020/06/11	0	0.00	4	8.08	8.08	-4	1,522	-0.26%
2020/06/03	2	8.46	1	8.48	8.42	1	1,682	0.06%
2020/06/02	0	0.00	5	8.37	8.37	-5	1,665	-0.30%
2020/06/01	0	0.00	5	8.15	8.20	-5	1,627	-0.31%
2020/05/26	5	7.85	0	0.00	7.85	5	1,860	0.27%
2020/05/22	3	8.06	0	0.00	7.79	3	2,163	0.14%
2020/05/21	10	7.80	10	7.83	7.85	0	2,157	0.00%
2020/05/19	0	0.00	50	7.71	7.75	-50	2,166	-2.31%
2020/05/18	2	7.56	12	7.62	7.71	-10	2,155	-0.46%
2020/05/15	1	7.38	0	0.00	7.41	1	2,125	0.05%
2020/05/14	10	7.31	0	0.00	7.24	10	2,102	0.48%
2020/05/13	10	7.40	0	0.00	7.38	10	2,103	0.48%
2020/05/12	0	0.00	5	7.40	7.47	-5	2,111	-0.24%
2020/04/30	1	7.59	0	0.00	7.62	1	2,267	0.04%
2020/04/29	0	0.00	5	7.40	7.42	-5	2,252	-0.22%
2020/04/28	0	0.00	11	7.27	7.30	-11	2,238	-0.49%
2020/04/22	0	0.00	10	6.95	7.03	-10	2,248	-0.44%
2020/04/17	15	7.35	0	0.00	7.22	15	2,223	0.67%
2020/04/15	5	7.26	0	0.00	7.31	5	2,206	0.23%
2020/04/14	0	0.00	3	7.19	7.20	-3	2,175	-0.14%
2020/04/13	3	7.09	0	0.00	7.09	3	2,159	0.14%
2020/04/08	0	0.00	10	7.07	7.08	-10	2,163	-0.46%
2020/04/07	10	6.93	2	6.96	6.95	8	2,148	0.37%
2020/03/27	0	0.00	8	6.90	6.83	-8	2,162	-0.37%
2020/03/25	10	7.06	0	0.00	6.92	10	2,153	0.46%
2020/03/24	10	7.06	11	6.98	6.95	-1	2,127	-0.05%
2020/03/23	1	7.00	30	6.85	7.03	-29	2,121	-1.37%
2020/03/17	10	6.75	0	0.00	6.76	10	2,009	0.50%
2020/03/13	10	7.01	20	7.05	7.14	-10	1,964	-0.51%
2020/03/12	0	0.00	2	8.15	7.70	-2	1,898	-0.11%
2020/03/11	0	0.00	1	8.53	8.47	-1	1,814	-0.06%
2020/03/09	1	8.91	0	0.00	8.62	1	1,777	0.06%
2020/03/06	0	0.00	3	9.01	9.00	-3	1,731	-0.17%
2020/03/04	2	9.03	0	0.00	9.01	2	1,709	0.12%
2020/03/02	0	0.00	50	9.06	9.01	-50	1,643	-3.04%
2020/02/27	0	0.00	5	9.63	9.21	-5	1,595	-0.31%
2020/02/26	61	9.42	12	9.38	9.43	49	1,403	3.49%
2020/02/25	10	9.01	0	0.00	9.00	10	1,121	0.89%
2020/02/11	2	8.91	0	0.00	8.91	2	1,060	0.19%
2020/02/10	31	8.96	10	8.95	9.00	21	1,051	2.00%
2020/02/07	15	8.99	0	0.00	9.06	15	988	1.52%
2020/02/06	10	8.54	0	0.00	8.60	10	880	1.14%
2020/01/31	0	0.00	0.3	8.64	8.64	-0.3	883	-0.03%
2020/01/30	0.1	8.65	0	0.00	8.66	0.1	882	0.01%
2020/01/16	20	8.91	0	0.00	8.94	20	857	2.33%
2020/01/13	20	8.90	0	0.00	8.90	20	881	2.27%
2020/01/09	10	8.90	0	0.00	8.90	10	876	1.14%
2020/01/08	1	8.87	0	0.00	8.90	1	884	0.11%
2020/01/03	0.1	9.01	0	0.00	9.05	0.1	897	0.01%
2019/12/26	10	9.00	0	0.00	8.99	10	849	1.18%
2019/12/17	0	0.00	6	9.05	9.05	-6	956	-0.63%
2019/11/29	1	9.00	0	0.00	9.00	1	1,064	0.09%
2019/11/25	5	8.99	0	0.00	9.03	5	1,077	0.46%
2019/11/21	2	8.92	0	0.00	8.94	2	1,120	0.18%
2019/11/15	25	8.97	0	0.00	8.99	25	1,093	2.29%
2019/11/01	0	0.00	1	9.25	9.24	-1	1,257	-0.08%
2019/10/30	0	0.00	1	9.25	9.24	-1	1,330	-0.08%
2019/10/29	0	0.00	3	9.25	9.24	-3	1,338	-0.22%
2019/10/18	0	0.00	12	9.30	9.30	-12	1,694	-0.71%
2019/10/01	5	9.30	0	0.00	9.24	5	2,931	0.17%
2019/09/25	1	9.49	0	0.00	9.51	1	2,877	0.03%
2019/09/23	2	9.83	0	0.00	9.85	2	2,772	0.07%
2019/09/10	2	10.00	0	0.00	9.96	2	2,722	0.07%
2019/09/09	0.5	9.98	0	0.00	9.99	0.5	2,708	0.02%
2019/09/05	5	10.00	0	0.00	10.05	5	2,669	0.19%
2019/08/26	2	9.97	0	0.00	9.99	2	2,560	0.08%
2019/08/14	0	0.00	1	10.20	10.10	-1	2,481	-0.04%
2019/08/13	3	10.43	1	10.30	10.30	2	2,458	0.08%
2019/08/06	3	9.98	0	0.00	10.10	3	2,304	0.13%
2019/08/02	0	0.00	3	10.33	10.25	-3	2,267	-0.13%
2019/08/01	5	10.15	0	0.00	10.15	5	2,209	0.23%
2019/07/26	2	10.30	0	0.00	10.25	2	2,145	0.09%
2019/07/25	1	10.30	0	0.00	10.20	1	2,091	0.05%
2019/07/24	5	10.40	0	0.00	10.30	5	2,061	0.24%
2019/07/22	5	10.49	5	10.65	10.55	0	1,898	0.00%
2019/07/19	0	0.00	4	10.80	10.75	-4	1,783	-0.22%
2019/07/18	18.5	11.08	2	11.05	11.00	16.5	1,634	1.01%
2019/07/17	0	0.00	30	10.71	10.85	-30	1,122	-2.67%
2019/07/11	52	9.85	2	9.84	9.83	50	542	9.21%
2019/06/20	0	0.00	0.4	9.61	9.66	-0.4	506	-0.08%
2019/06/04	0	0.00	0.5	9.62	9.62	-0.5	561	-0.09%
2019/04/24	0	0.00	3	9.62	9.62	-3	643	-0.47%
2019/04/09	0	0.00	20	9.76	9.77	-20	624	-3.20%
2019/03/29	20	9.77	0	0.00	9.80	20	615	3.25%
2019/03/19	0	0.00	1	9.82	9.80	-1	737	-0.14%
2019/03/08	0	0.00	20	9.82	9.85	-20	1,051	-1.90%
2019/02/25	1	10.00	0	0.00	10.00	1	1,049	0.10%
2019/02/21	0	0.00	1	10.05	10.00	-1	1,031	-0.10%
2019/02/19	1	10.15	0	0.00	10.15	1	1,009	0.10%
2019/02/11	0	0.00	0.3	9.64	9.64	-0.3	948	-0.03%
2019/01/17	1	9.61	1	9.60	9.59	0	1,011	0.00%
2019/01/10	0	0.00	0.1	9.60	9.63	-0.1	1,016	-0.01%
2019/01/09	0	0.00	11	9.62	9.59	-11	1,014	-1.08%
2019/01/08	0	0.00	10	9.51	9.53	-10	1,019	-0.98%
2019/01/07	0	0.00	24	9.58	9.58	-24	1,026	-2.34%
2019/01/04	0	0.00	21	9.44	9.52	-21	1,042	-2.02%
2019/01/03	0	0.00	22	9.57	9.57	-22	1,067	-2.06%
2018/12/27	0	0.00	10	9.74	9.73	-10	1,069	-0.94%
2018/12/25	1	9.72	0	0.00	9.71	1	1,069	0.09%
2018/12/24	0	0.00	20	9.80	9.78	-20	1,067	-1.87%
2018/12/22	0	0.00	13	9.74	9.77	-13	1,070	-1.21%
2018/12/19	0.1	9.83	0	0.00	9.82	0.1	1,050	0.01%
2018/12/18	0	0.00	20	9.95	9.91	-20	1,032	-1.94%
2018/12/17	0	0.00	5	10.10	10.10	-5	1,002	-0.50%
2018/12/14	5	10.20	0	0.00	10.15	5	987	0.51%
2018/12/13	0	0.00	10	10.20	10.25	-10	980	-1.02%
2018/12/12	1	10.40	0	0.00	10.40	1	951	0.11%
2018/12/11	45	10.62	47	10.58	10.50	-2	890	-0.22%
2018/11/30	0.2	9.50	0	0.00	9.55	0.2	576	0.03%
2018/11/08	29	9.15	0	0.00	9.15	29	728	3.98%
2018/10/25	20	9.16	0	0.00	9.20	20	733	2.73%
2018/10/11	6	9.19	0	0.00	8.98	6	781	0.77%
2018/09/10	7	9.94	0	0.00	9.88	7	835	0.84%
2018/08/23	12	10.31	0	0.00	10.35	12	917	1.31%
2018/07/18	20	10.60	0	0.00	10.60	20	1,104	1.81%
2018/07/10	0	0.00	5	10.55	10.55	-5	1,154	-0.43%
2018/06/19	0	0.00	10	10.70	10.55	-10	1,396	-0.72%
2018/05/31	1	10.65	0	0.00	10.80	1	1,468	0.07%
2018/05/29	2	10.70	0.3	10.65	10.70	1.7	1,593	0.11%
2018/05/16	0	0.00	10	11.00	10.95	-10	1,991	-0.50%
2018/05/14	10	11.20	0	0.00	11.10	10	2,058	0.49%
2018/05/11	0	0.00	3	11.25	11.25	-3	2,065	-0.15%
2018/05/10	0	0.00	20	11.05	11.10	-20	2,034	-0.98%
2018/05/09	0	0.00	3	10.90	10.95	-3	2,039	-0.15%
2018/05/08	20	11.00	0	0.00	11.00	20	2,051	0.97%
2018/05/07	0	0.00	20	10.95	10.90	-20	2,083	-0.96%
2018/04/30	0	0.00	1	10.85	11.00	-1	2,257	-0.04%
2018/04/27	1	10.75	0	0.00	10.80	1	2,440	0.04%
2018/04/26	0	0.00	20	10.90	10.80	-20	2,452	-0.82%
2018/04/25	20	10.80	0	0.00	10.85	20	2,463	0.81%
2018/04/20	3	11.05	0	0.00	11.10	3	2,499	0.12%
2018/04/19	3	11.00	0	0.00	11.10	3	2,543	0.12%
2018/04/10	40	11.48	5	11.50	11.50	35	2,966	1.18%
2018/04/02	0	0.00	20	11.43	11.40	-20	3,003	-0.67%
2018/03/31	10	11.35	0	0.00	11.30	10	3,220	0.31%
2018/03/30	10	11.35	0	0.00	11.40	10	3,441	0.29%
2018/03/28	0	0.00	1	11.35	11.40	-1	3,410	-0.03%
2018/03/23	10	11.20	0	0.00	11.25	10	3,514	0.28%
2018/03/22	0	0.00	30	11.45	11.50	-30	3,538	-0.85%
2018/03/21	5	11.55	0	0.00	11.50	5	3,527	0.14%
2018/03/13	30	11.73	0	0.00	11.70	30	3,512	0.85%
2018/03/09	0	0.00	20	11.75	11.70	-20	3,511	-0.57%
2018/03/08	20	11.73	0	0.00	11.70	20	3,588	0.56%
2018/03/06	0	0.00	1	11.70	11.70	-1	3,566	-0.03%
2018/03/05	0	0.00	1	11.90	11.90	-1	3,556	-0.03%
2018/03/01	6	12.05	0	0.00	12.00	6	3,444	0.17%
2018/02/27	5	11.93	0	0.00	11.85	5	3,382	0.15%
2018/02/26	13	12.15	10	12.25	12.10	3	3,271	0.09%
2018/02/21	0	0.00	5	10.95	11.00	-5	3,065	-0.16%
2018/02/09	5	10.35	0	0.00	10.55	5	3,065	0.16%
2018/02/05	10	11.30	0	0.00	11.45	10	3,084	0.32%
2018/01/30	10	11.75	1	11.90	11.60	9	3,048	0.30%
2018/01/26	1	11.85	0	0.00	11.85	1	2,987	0.03%
2018/01/25	0	0.00	82	11.81	11.75	-82	2,943	-2.79%
2018/01/23	3	11.60	0	0.00	11.60	3	2,881	0.10%
2018/01/16	0	0.00	20	11.65	11.70	-20	2,631	-0.76%
2018/01/15	20	11.63	0	0.00	11.65	20	2,634	0.76%
2018/01/11	0	0.00	30	11.50	11.45	-30	2,493	-1.20%
2018/01/10	30	11.65	43	11.80	11.65	-13	2,491	-0.52%
2018/01/08	110	11.35	10	11.45	11.35	100	2,243	4.46%	大買/
2018/01/05	10	11.30	0	0.00	11.40	10	2,229	0.45%
2018/01/04	0	0.00	20	11.50	11.35	-20	2,206	-0.91%
2018/01/03	20	11.53	0	0.00	11.50	20	2,268	0.88%
2018/01/02	10	11.55	0	0.00	11.60	10	2,234	0.45%