華紙 (1905)-永豐金券商分點個股進出

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
18.35
漲跌
▲0.45
漲幅
+2.51%
成交量
917張
產業
上市造紙類股
725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－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	15	18.32	29	18.00	18.35	-14	1,625	-0.86%
2024/12/02	1	17.90	0	17.95	17.90	1	1,647	0.06%
2024/11/29	8	17.78	5	17.70	17.85	3	1,671	0.18%
2024/11/28	3.1	17.82	43	17.85	17.95	-39.9	1,695	-2.36%
2024/11/27	1.5	18.18	38	18.08	18.05	-36.5	1,699	-2.14%
2024/11/26	14	18.58	41	18.36	18.40	-27	1,703	-1.59%
2024/11/25	36.2	18.33	1	18.30	18.50	35.2	1,707	2.06%
2024/11/22	8	18.17	2	18.10	18.20	6	1,721	0.35%
2024/11/21	8	17.88	8	17.89	17.95	0	1,717	0.00%
2024/11/20	12	17.95	31	17.93	17.95	-19	1,725	-1.10%
2024/11/19	38.1	18.05	3.4	18.05	18.05	34.8	1,738	2.00%
2024/11/18	14	18.03	12	17.94	17.90	2	1,744	0.12%
2024/11/15	15.1	18.09	19	17.96	18.05	-4	1,744	-0.23%
2024/11/14	13.2	17.74	21.9	17.72	17.55	-8.7	1,741	-0.50%
2024/11/13	11	17.92	42.7	17.88	17.90	-31.7	1,739	-1.83%
2024/11/12	81.1	18.07	13.1	18.16	18.00	68	1,746	3.89%
2024/11/11	11	18.35	108	18.31	18.50	-97	1,718	-5.65%	大賣/
2024/11/08	12	18.48	8	18.69	18.55	4	1,731	0.23%
2024/11/07	6	18.68	16.6	18.75	18.70	-10.6	1,747	-0.61%
2024/11/06	14	18.65	2.6	18.72	18.65	11.5	1,759	0.65%
2024/11/05	26	18.72	4	18.68	18.70	22	1,789	1.23%
2024/11/04	5	18.64	25.2	18.67	18.70	-20.2	1,845	-1.09%
2024/11/01	25	18.48	31.6	18.61	18.85	-6.6	1,935	-0.34%
2024/10/30	3.3	18.71	11	18.66	18.55	-7.7	1,966	-0.39%
2024/10/29	12	18.73	64.9	18.78	18.75	-52.9	1,979	-2.67%
2024/10/28	14	19.04	16.3	18.99	19.10	-2.3	1,970	-0.12%
2024/10/25	2	19.05	39.4	19.06	19.05	-37.4	1,988	-1.88%
2024/10/24	31.1	19.19	24	19.14	19.05	7.1	1,994	0.36%
2024/10/23	12	19.21	80.6	19.16	19.10	-68.6	1,993	-3.44%
2024/10/22	38	19.46	16	19.58	19.40	22	1,990	1.11%
2024/10/21	10	19.23	4.1	19.23	19.20	5.9	2,024	0.29%
2024/10/18	42	19.29	0	0.00	19.25	42	2,072	2.03%
2024/10/17	52	19.22	3	19.22	19.25	49	2,099	2.33%
2024/10/16	13.7	18.96	40	18.96	18.95	-26.3	2,123	-1.24%
2024/10/15	76.3	19.23	29	19.29	19.10	47.3	2,155	2.20%
2024/10/14	20	19.35	49	19.34	19.35	-29	2,164	-1.34%
2024/10/11	23.1	19.47	42	19.53	19.30	-18.9	2,206	-0.86%
2024/10/09	22.2	19.78	60.6	19.71	19.50	-38.3	2,219	-1.73%
2024/10/08	24	20.58	187.4	20.39	20.30	-163.4	2,197	-7.43%	大賣/鉅額交易
2024/10/07	16.1	20.97	8	20.97	20.95	8.1	2,198	0.37%
2024/10/04	35	20.99	81	21.05	21.00	-46	2,212	-2.08%
2024/10/01	30.1	21.33	326.7	21.22	21.10	-296.6	2,253	-13.16%	大賣/鉅額交易
2024/09/30	297.6	21.93	242.9	21.80	21.70	54.8	2,265	2.42%	大買/大賣/
2024/09/27	491.3	21.74	50	21.84	22.00	441.3	2,300	19.18%	大買/鉅額交易
2024/09/26	80	21.11	21.4	21.00	21.00	58.6	2,196	2.67%
2024/09/25	51	20.52	115.6	20.42	20.40	-64.6	2,160	-2.99%	大賣/
2024/09/24	3	20.22	282.5	20.24	20.30	-279.4	2,169	-12.88%	大賣/鉅額交易
2024/09/23	14.5	20.52	55.8	20.40	20.35	-41.3	2,187	-1.89%
2024/09/20	86	20.47	24	20.59	20.30	62	2,193	2.83%
2024/09/19	84	20.69	68	20.56	20.70	16	2,187	0.73%
2024/09/18	31	20.69	110	20.74	20.55	-79	2,194	-3.60%	大賣/
2024/09/16	323.8	20.82	19.5	20.69	21.05	304.3	2,165	14.05%	大買/鉅額交易
2024/09/13	211.6	20.02	21.2	20.03	20.00	190.4	2,081	9.15%	大買/鉅額交易
2024/09/12	15.1	19.19	22	19.15	19.35	-6.9	2,068	-0.33%
2024/09/11	16	19.08	0	0.00	19.00	16	2,076	0.77%
2024/09/10	8	18.80	17	18.77	18.90	-9	2,084	-0.43%
2024/09/09	6	18.24	77.8	18.24	18.35	-71.8	2,099	-3.42%
2024/09/06	3.1	18.37	93.4	18.52	18.60	-90.3	2,112	-4.28%
2024/09/05	85.6	18.84	50	18.65	18.60	35.6	2,126	1.67%
2024/09/04	10.2	18.69	189	18.74	18.65	-178.8	2,131	-8.38%	大賣/鉅額交易
2024/09/03	227.2	19.79	34.6	19.73	19.55	192.6	2,109	9.13%	大買/鉅額交易
2024/09/02	192.2	19.42	23	19.51	19.30	169.2	2,127	7.95%	大買/鉅額交易
2024/08/30	32	19.30	3	19.30	19.40	29	2,133	1.36%
2024/08/29	10	19.00	11.4	18.99	19.00	-1.4	2,132	-0.06%
2024/08/28	8.1	19.10	6	19.04	19.05	2.1	2,145	0.10%
2024/08/27	13.1	19.04	16	19.04	19.10	-2.9	2,161	-0.13%
2024/08/26	21	19.25	14	19.28	19.25	7	2,189	0.32%
2024/08/23	12	19.00	51.8	18.99	19.00	-39.8	2,205	-1.80%
2024/08/22	19	19.19	5	19.23	19.15	14	2,249	0.62%
2024/08/21	19.9	19.10	53	19.06	19.10	-33.1	2,322	-1.42%
2024/08/20	0	0.00	2.3	18.96	19.00	-2.3	2,332	-0.10%
2024/08/19	0.1	19.00	11	18.99	18.90	-10.9	2,409	-0.45%
2024/08/16	36	19.16	9.2	19.21	18.95	26.8	2,434	1.10%
2024/08/15	31.3	18.97	0.1	19.10	19.00	31.2	2,477	1.26%
2024/08/14	57.1	19.17	8	19.06	19.00	49.1	2,562	1.92%
2024/08/13	29.5	19.10	10.3	19.10	19.10	19.1	2,571	0.74%
2024/08/12	30.2	19.22	17	19.19	19.20	13.2	2,606	0.51%
2024/08/09	81	18.89	11	18.91	18.75	70	2,655	2.64%
2024/08/08	8	18.59	34	18.54	18.55	-26	2,666	-0.97%
2024/08/07	9.3	18.99	63	18.86	18.95	-53.7	2,690	-2.00%
2024/08/06	92.1	18.17	23.8	17.89	18.25	68.3	2,695	2.53%
2024/08/05	64.4	18.26	75.4	18.24	18.10	-11	2,706	-0.41%
2024/08/02	18.4	20.15	97.6	20.13	19.95	-79.2	2,670	-2.96%
2024/08/01	50.1	20.68	26	20.69	20.75	24.1	2,744	0.88%
2024/07/31	10	20.56	4	20.55	20.45	6	2,785	0.22%
2024/07/30	2.1	20.20	25	20.36	20.55	-22.9	2,865	-0.80%
2024/07/29	30.1	20.76	5.2	20.70	20.55	24.9	3,032	0.82%
2024/07/26	1.1	20.55	12.2	20.67	20.60	-11.1	3,127	-0.35%
2024/07/23	17	20.90	14	20.90	20.85	3	3,439	0.09%
2024/07/22	37.4	20.65	54.2	20.83	20.65	-16.8	3,468	-0.49%
2024/07/19	21.1	21.52	37.5	21.59	21.40	-16.3	3,450	-0.47%
2024/07/18	46	21.84	22	21.99	22.00	24	3,434	0.70%
2024/07/17	20.1	21.81	127.8	21.77	21.65	-107.7	3,549	-3.03%	大賣/鉅額交易
2024/07/16	105.2	21.98	47.1	22.11	21.85	58.1	3,679	1.58%	大買/
2024/07/15	10.2	21.74	141.3	21.70	21.65	-131.1	3,691	-3.55%	大賣/鉅額交易
2024/07/12	130	22.12	23	22.09	22.00	107	3,708	2.88%	大買/鉅額交易
2024/07/11	93.6	21.68	4.7	21.76	21.80	88.9	3,685	2.41%
2024/07/10	16.2	21.77	13	21.75	21.65	3.2	3,739	0.09%
2024/07/09	7.3	21.80	31.5	21.67	21.80	-24.2	3,820	-0.63%
2024/07/08	8.9	21.95	16	21.94	21.85	-7.1	3,850	-0.18%
2024/07/05	23.4	22.07	92.2	22.05	22.10	-68.9	3,889	-1.77%
2024/07/04	13.2	22.23	6.6	22.25	22.30	6.7	3,929	0.17%
2024/07/03	104.4	22.07	8	22.09	22.15	96.4	3,921	2.46%	大買/
2024/07/02	14.1	21.38	0	0.00	21.60	14.1	3,821	0.37%
2024/07/01	8.6	21.32	77	21.37	21.25	-68.4	3,792	-1.80%
2024/06/28	34	21.67	39	21.53	21.45	-5	3,853	-0.13%
2024/06/27	64	21.80	5	21.61	21.55	59	3,851	1.53%
2024/06/26	41.1	21.77	8	21.86	21.70	33.1	3,874	0.85%
2024/06/25	21.1	21.64	15.1	21.61	21.75	6	3,922	0.15%
2024/06/24	28.2	21.89	4.5	21.92	21.70	23.7	4,027	0.59%
2024/06/21	2.1	21.95	4.1	21.93	22.00	-2.1	4,065	-0.05%
2024/06/20	9	21.90	10	21.89	21.95	-1	4,085	-0.02%
2024/06/19	37	21.88	3	21.83	21.80	34	4,089	0.83%
2024/06/18	20	21.74	2	21.75	21.85	18	4,112	0.44%
2024/06/17	2.2	21.87	16.9	21.94	21.80	-14.7	4,135	-0.35%
2024/06/14	19.1	21.87	0.3	21.85	21.90	18.8	4,132	0.46%
2024/06/13	8.4	21.53	16	21.54	21.45	-7.6	4,116	-0.19%
2024/06/12	23.4	21.66	28	21.66	21.55	-4.6	4,106	-0.11%
2024/06/11	31.2	21.92	30.2	21.80	21.70	1	4,100	0.03%
2024/06/07	10.2	21.99	25	21.98	22.05	-14.8	4,090	-0.36%
2024/06/06	12.8	21.88	23	21.88	21.80	-10.2	4,107	-0.25%
2024/06/05	3.2	22.06	14.6	22.09	22.00	-11.4	4,080	-0.28%
2024/06/04	12	22.18	8.1	22.15	22.10	3.9	4,106	0.10%
2024/06/03	3	22.30	1	22.35	22.30	2	4,160	0.05%
2024/05/31	25.4	22.35	89.6	22.31	22.30	-64.2	4,186	-1.53%
2024/05/30	69	22.41	17	22.48	22.30	52	4,300	1.21%
2024/05/29	3	22.58	7	22.64	22.50	-4	4,681	-0.09%
2024/05/28	6	22.70	5.4	22.72	22.85	0.6	4,695	0.01%
2024/05/27	33.1	22.76	18	22.81	22.60	15.1	4,660	0.32%
2024/05/24	14	22.20	0.4	22.28	22.20	13.6	4,601	0.29%
2024/05/23	67.6	22.32	10.1	22.31	22.30	57.6	4,588	1.25%
2024/05/22	8	22.76	22.7	22.78	22.70	-14.6	4,543	-0.32%
2024/05/21	5.1	22.66	43.9	22.66	22.65	-38.8	4,529	-0.86%
2024/05/20	53	23.02	26	23.06	23.00	27	4,494	0.60%
2024/05/17	17.1	22.78	0	0.00	22.75	17.1	4,425	0.39%
2024/05/16	85	22.78	227.1	22.75	22.80	-142.1	4,442	-3.20%	大賣/鉅額交易
2024/05/15	67.3	22.72	59	22.71	22.60	8.3	4,481	0.19%
2024/05/14	17.2	22.65	9.5	22.58	22.65	7.7	4,435	0.17%
2024/05/13	25	22.83	4.1	22.82	22.75	20.9	4,422	0.47%
2024/05/10	29	22.72	27	22.66	22.80	2	4,392	0.05%
2024/05/09	14	22.73	17	22.71	22.65	-3	4,362	-0.07%
2024/05/08	44.1	22.69	26.8	22.74	22.65	17.3	4,306	0.40%
2024/05/07	41.4	22.97	27.1	22.91	22.65	14.3	4,260	0.34%
2024/05/06	17	23.57	21.8	23.61	23.45	-4.8	4,152	-0.12%
2024/05/03	56	23.86	112.2	23.89	23.80	-56.2	4,099	-1.37%	大賣/
2024/05/02	91	24.00	111.4	23.83	23.85	-20.3	4,030	-0.50%	大賣/
2024/04/30	36.7	23.35	226.6	23.31	23.15	-190	3,873	-4.90%	大賣/鉅額交易
2024/04/29	255.1	23.83	227.6	23.88	24.10	27.5	3,787	0.73%	大買/大賣/
2024/04/26	140.9	22.88	58.1	22.99	23.00	82.8	3,492	2.37%	大買/
2024/04/25	37.3	23.16	3	23.15	22.90	34.3	3,465	0.99%
2024/04/24	26.2	23.09	55.8	23.08	23.05	-29.5	3,436	-0.86%
2024/04/23	58.3	23.58	79.3	23.44	23.05	-21	3,436	-0.61%
2024/04/22	22	23.04	69.5	23.18	22.75	-47.5	3,363	-1.41%
2024/04/19	26.2	22.58	136.1	22.20	22.25	-109.9	3,281	-3.35%	大賣/鉅額交易
2024/04/18	42	22.75	29.1	22.58	22.70	12.9	3,257	0.40%
2024/04/17	0	22.35	45	22.39	22.35	-45	3,226	-1.39%
2024/04/16	118.2	22.45	12	22.54	22.10	106.2	3,214	3.30%	大買/鉅額交易
2024/04/15	151	23.16	46.9	23.84	23.00	104.1	3,171	3.28%	大買/鉅額交易
2024/04/12	33.2	22.96	24.2	22.99	23.00	8.9	3,106	0.29%
2024/04/11	23.1	23.58	5.1	23.56	23.40	18	3,060	0.59%
2024/04/10	7	23.81	38.7	23.46	23.35	-31.7	3,009	-1.05%
2024/04/09	11.1	23.15	11	23.12	23.15	0.1	2,954	0.00%
2024/04/08	23.4	22.83	3	22.85	22.75	20.4	2,929	0.70%
2024/04/03	2	22.75	6	22.79	22.80	-4	2,942	-0.14%
2024/04/02	14.4	23.02	6	23.00	23.00	8.4	2,959	0.29%
2024/04/01	9.8	23.34	29	23.25	23.50	-19.2	2,908	-0.66%
2024/03/29	42.7	23.17	147	23.30	23.20	-104.3	2,916	-3.58%	大賣/鉅額交易
2024/03/28	25.9	23.46	68.3	23.44	23.40	-42.4	2,915	-1.45%
2024/03/27	95.6	23.77	26.5	23.56	23.80	69.2	2,975	2.33%
2024/03/26	214	23.19	49	23.14	23.10	165	3,014	5.47%	大買/鉅額交易
2024/03/25	24	23.25	7	23.28	23.35	17	3,236	0.53%
2024/03/22	11.1	22.97	12.4	23.00	22.95	-1.3	3,627	-0.04%
2024/03/21	14.1	23.08	19.2	23.00	23.00	-5.1	4,172	-0.12%
2024/03/20	50.1	22.56	13	22.65	22.75	37.1	4,232	0.88%
2024/03/19	3.4	22.42	21	22.50	22.35	-17.6	4,288	-0.41%
2024/03/18	8	22.38	5.2	22.37	22.45	2.8	4,311	0.06%
2024/03/15	25.1	22.40	5.4	22.44	22.30	19.7	4,343	0.45%
2024/03/14	5	22.53	28	22.56	22.50	-23	4,475	-0.51%
2024/03/13	8.1	22.62	11.1	22.68	22.70	-3	4,490	-0.07%
2024/03/12	17	23.03	16	22.90	22.95	1	4,519	0.02%
2024/03/11	44.3	22.58	4.1	22.58	22.60	40.2	4,506	0.89%
2024/03/08	21.7	22.38	63.6	22.28	22.25	-41.9	4,536	-0.92%
2024/03/07	31.9	22.86	7.2	22.80	22.55	24.7	4,527	0.54%
2024/03/06	34.3	23.27	92.4	23.34	23.40	-58.1	4,487	-1.29%
2024/03/05	63.3	23.55	17.5	23.51	23.30	45.8	4,492	1.02%
2024/03/04	377.4	24.53	125.3	24.26	24.00	252.1	4,384	5.75%	大買/大賣/鉅額交易
2024/03/01	82.6	22.95	18	22.88	22.75	64.5	4,145	1.56%
2024/02/29	14.2	22.33	14	22.38	22.55	0.2	4,110	0.01%
2024/02/27	3.4	22.23	12	22.18	22.15	-8.6	4,109	-0.21%
2024/02/26	18.1	22.45	6	22.38	22.40	12.1	4,119	0.29%
2024/02/23	13.4	22.63	16	22.69	22.45	-2.6	4,115	-0.06%
2024/02/22	14.2	22.94	6.3	23.04	22.90	7.9	4,101	0.19%
2024/02/21	53.3	23.10	48	23.05	23.00	5.3	4,096	0.13%
2024/02/20	22	23.08	8	23.08	23.10	14	4,091	0.34%
2024/02/19	20.2	23.34	8	23.41	23.50	12.2	4,096	0.30%
2024/02/16	11.1	22.97	41.1	23.17	23.35	-30	4,135	-0.73%
2024/02/15	5.3	22.45	10.5	22.33	22.35	-5.3	4,076	-0.13%
2024/02/05	8.3	22.01	12	22.05	22.05	-3.7	4,074	-0.09%
2024/02/02	7	22.48	17.3	22.45	22.40	-10.3	4,066	-0.25%
2024/02/01	22.1	22.58	11	22.66	22.65	11.1	4,075	0.27%
2024/01/31	2.1	22.55	1	22.45	22.55	1.1	4,084	0.03%
2024/01/30	8	22.43	4	22.54	22.45	4	4,088	0.10%
2024/01/29	7	22.64	3.3	22.68	22.75	3.7	4,114	0.09%
2024/01/26	1.2	22.56	6	22.70	22.60	-4.9	4,127	-0.12%
2024/01/25	1.1	22.75	26	22.81	22.60	-25	4,134	-0.60%
2024/01/24	30	23.24	15.5	23.17	23.00	14.5	4,146	0.35%
2024/01/23	2.6	23.11	12	23.03	22.95	-9.4	4,154	-0.23%
2024/01/22	5	22.95	27.1	22.90	22.90	-22.1	4,149	-0.53%
2024/01/19	24.1	22.34	1	22.30	22.40	23.1	4,148	0.56%
2024/01/18	9	22.15	10.9	22.14	22.10	-1.8	4,173	-0.04%
2024/01/17	16.8	22.34	38	22.37	22.25	-21.2	4,189	-0.51%
2024/01/16	39.6	23.11	60	23.01	22.70	-20.4	4,179	-0.49%
2024/01/15	51	23.85	50.1	23.46	23.80	1	4,137	0.02%
2024/01/12	24	22.84	28	23.03	23.15	-4	4,121	-0.10%
2024/01/11	9	22.46	45.1	22.40	22.55	-36	4,137	-0.87%
2024/01/10	32.2	22.40	32	22.36	22.30	0.2	4,237	0.00%
2024/01/09	10.4	22.69	26	22.53	22.45	-15.6	4,397	-0.36%
2024/01/08	12	23.04	11	23.34	23.00	1	5,033	0.02%
2024/01/05	4	22.94	2	23.05	22.90	2	5,227	0.04%
2024/01/04	24.1	22.90	6	22.93	22.80	18.1	5,236	0.35%
2024/01/03	5.1	23.08	54.1	23.17	22.95	-49	5,261	-0.93%
2024/01/02	13	23.64	42	23.54	23.65	-29	5,242	-0.55%
2023/12/29	22	23.60	15	23.61	23.55	7	5,232	0.13%
2023/12/28	31.5	23.59	16	23.71	23.80	15.5	5,247	0.30%
2023/12/27	7	23.81	57	23.81	23.75	-50	5,260	-0.95%
2023/12/26	34	23.94	57.5	23.98	24.00	-23.5	5,274	-0.45%
2023/12/25	4.6	23.91	38	23.92	23.75	-33.5	5,346	-0.63%
2023/12/22	42.1	24.27	61	24.23	24.00	-18.9	5,317	-0.36%
2023/12/21	80.6	24.86	65	24.70	24.55	15.6	5,220	0.30%
2023/12/20	65.8	24.74	87	24.76	24.60	-21.2	5,073	-0.42%
2023/12/19	280.4	24.81	220.8	25.06	25.30	59.6	4,801	1.24%	大買/大賣/
2023/12/18	336.6	24.81	299.7	24.87	24.80	36.9	4,402	0.84%	大買/大賣/
2023/12/15	52.2	23.38	115.3	23.31	23.45	-63.2	3,857	-1.64%	大賣/
2023/12/14	117	23.17	8.4	23.08	23.05	108.6	3,807	2.85%	大買/鉅額交易
2023/12/13	13.2	22.57	8	22.63	22.45	5.2	3,751	0.14%
2023/12/12	11.3	22.82	25	22.79	22.70	-13.7	3,767	-0.36%
2023/12/11	26.7	23.33	35.1	23.49	23.25	-8.3	3,740	-0.22%
2023/12/08	13	22.53	48	22.56	22.85	-35	3,636	-0.96%
2023/12/07	60	23.06	11	23.01	22.70	49	3,622	1.35%
2023/12/06	10.1	22.76	9.2	22.81	22.70	0.9	3,634	0.02%
2023/12/05	9	22.83	5.3	22.92	22.75	3.7	3,637	0.10%
2023/12/04	21.3	22.76	32.2	22.64	22.80	-10.9	3,620	-0.30%
2023/12/01	34	22.52	14	22.66	22.65	20	3,614	0.55%
2023/11/30	0.8	22.63	6.7	22.41	22.35	-5.9	3,622	-0.16%
2023/11/29	7.3	22.20	4.8	22.21	22.10	2.5	3,669	0.07%
2023/11/28	23	22.52	20.4	22.65	22.35	2.7	3,705	0.07%
2023/11/27	0.1	21.90	7	21.85	21.70	-6.9	3,610	-0.19%
2023/11/24	0.1	21.80	0	0.00	21.70	0.1	3,659	0.00%
2023/11/23	4.4	21.88	10	21.98	21.85	-5.6	3,788	-0.15%
2023/11/22	0.1	21.71	0	0.00	21.70	0.1	3,832	0.00%
2023/11/21	0	0.00	4	21.79	21.80	-4	3,909	-0.10%
2023/11/20	4.8	21.67	4	21.55	21.55	0.8	4,018	0.02%
2023/11/17	0.1	21.65	4	21.78	21.65	-3.9	4,157	-0.09%
2023/11/16	2	21.50	1.1	21.56	21.80	0.9	4,250	0.02%
2023/11/15	1.2	21.47	19.3	21.59	21.70	-18.1	4,288	-0.42%
2023/11/14	23.1	20.71	2.2	20.65	20.80	20.9	4,356	0.48%
2023/11/13	9.2	20.48	4	20.50	20.50	5.2	4,471	0.12%
2023/11/10	3.2	20.56	2	20.55	20.50	1.2	4,645	0.03%
2023/11/09	4.3	20.86	6	20.90	20.75	-1.7	4,790	-0.04%
2023/11/08	2.1	21.10	2	21.23	21.05	0.1	4,973	0.00%
2023/11/07	7.3	21.30	6	21.35	21.20	1.3	5,202	0.02%
2023/11/06	3	21.32	12.1	21.33	21.35	-9.1	5,554	-0.16%
2023/11/03	1	20.95	0.2	21.13	20.95	0.8	5,737	0.01%
2023/11/02	0	0.00	6.1	20.89	20.80	-6.1	6,056	-0.10%
2023/11/01	6.9	20.57	5.5	20.64	20.55	1.4	6,924	0.02%
2023/10/31	11.1	21.04	2	20.85	20.80	9.1	7,463	0.12%
2023/10/30	1.3	21.18	0.6	21.30	21.30	0.7	8,880	0.01%
2023/10/27	0	21.30	1	21.20	21.20	-1	9,501	-0.01%
2023/10/26	2.4	21.24	0	0.00	21.20	2.4	10,853	0.02%
2023/10/25	3	21.83	6	21.83	21.75	-3	14,017	-0.02%
2023/10/24	1	21.25	6	21.42	21.50	-5	14,955	-0.03%
2023/10/23	3.4	21.46	0	21.55	21.30	3.4	15,308	0.02%
2023/10/20	9.8	21.69	5.3	21.69	21.75	4.6	16,256	0.03%
2023/10/19	8.4	22.13	38	22.14	22.15	-29.6	17,349	-0.17%
2023/10/18	20	22.81	12.4	22.89	22.50	7.6	17,659	0.04%
2023/10/17	41.5	22.81	42.1	22.79	22.95	-0.6	17,900	0.00%
2023/10/16	162.6	23.44	129.5	23.48	23.15	33.1	17,833	0.19%	大買/大賣/
2023/10/13	42.6	22.42	31.1	22.01	21.70	11.6	17,370	0.07%
2023/10/12	0.2	21.40	2	21.50	21.50	-1.8	17,376	-0.01%
2023/10/11	5.9	21.68	1.4	21.55	21.45	4.5	17,570	0.03%
2023/10/06	1	22.25	2	22.35	22.20	-1	17,799	-0.01%
2023/10/05	1.1	22.01	1.1	22.04	22.00	0	17,855	0.00%
2023/10/04	6.2	21.98	10	21.90	21.90	-3.8	17,995	-0.02%
2023/10/03	9	22.39	6	22.36	22.15	3	18,089	0.02%
2023/10/02	7.1	22.32	1.1	22.86	22.20	6	18,212	0.03%
2023/09/28	15.2	22.51	14.7	22.45	22.60	0.6	18,379	0.00%
2023/09/27	23	22.32	54	22.28	22.30	-31	18,589	-0.17%
2023/09/26	2.2	22.34	5.1	22.24	22.05	-2.9	19,595	-0.02%
2023/09/25	3.3	22.34	1	22.45	22.40	2.3	20,660	0.01%
2023/09/22	2	22.23	4	22.33	22.35	-2	20,816	-0.01%
2023/09/21	5.1	22.13	3.6	22.17	22.20	1.5	21,076	0.01%
2023/09/20	3.2	22.39	2.8	22.45	22.40	0.4	21,203	0.00%
2023/09/19	9.3	22.68	3	22.45	22.45	6.3	21,716	0.03%
2023/09/18	4	23.06	3.5	23.07	23.00	0.5	22,657	0.00%
2023/09/15	7.7	22.78	1	22.75	22.75	6.7	23,595	0.03%
2023/09/14	5	22.92	3.1	22.95	22.95	1.9	23,761	0.01%
2023/09/13	5.3	22.96	1.2	23.02	22.85	4.1	23,868	0.02%
2023/09/12	1	22.60	3.1	22.72	22.55	-2.1	24,168	-0.01%
2023/09/11	13.1	22.45	3	22.52	22.55	10.1	24,317	0.04%
2023/09/08	7.1	23.08	6	23.01	22.90	1.1	24,399	0.00%
2023/09/07	2.3	23.07	2	23.13	23.10	0.3	24,575	0.00%
2023/09/06	4.3	23.58	5	23.41	23.30	-0.7	24,878	0.00%
2023/09/05	4.3	23.54	12.4	23.58	23.75	-8.2	25,026	-0.03%
2023/09/04	21.2	23.70	14.1	23.60	23.80	7.1	25,253	0.03%
2023/09/01	3.1	23.52	6.5	23.48	23.45	-3.5	25,501	-0.01%
2023/08/31	12	23.47	8.4	23.55	23.40	3.6	26,508	0.01%
2023/08/30	30.4	23.01	5.2	23.03	23.10	25.2	27,188	0.09%
2023/08/29	3.3	22.81	6.5	22.77	22.90	-3.2	29,058	-0.01%
2023/08/28	6.6	22.43	7	22.43	22.35	-0.4	29,762	0.00%
2023/08/25	5.4	22.73	3	22.82	22.60	2.4	29,957	0.01%
2023/08/24	17.1	22.84	6	22.85	22.85	11.1	30,071	0.04%
2023/08/23	11	23.02	27	23.11	23.15	-16	30,361	-0.05%
2023/08/22	6	23.28	13.3	23.35	23.25	-7.4	30,488	-0.02%
2023/08/21	7.4	23.78	30	23.75	23.70	-22.7	30,739	-0.07%
2023/08/18	18.1	24.02	2	23.93	23.75	16.1	31,469	0.05%
2023/08/17	9.3	24.37	12.4	24.23	24.30	-3.1	32,116	-0.01%
2023/08/16	7.4	24.16	16.5	24.27	24.55	-9.1	32,136	-0.03%
2023/08/15	16.5	24.77	32.7	24.76	25.00	-16.2	32,220	-0.05%
2023/08/14	48.9	24.31	52	24.56	24.25	-3.1	32,408	-0.01%
2023/08/11	18.6	25.40	110.4	25.53	25.30	-91.8	32,424	-0.28%	大賣/
2023/08/10	86.3	26.46	98.2	26.63	26.05	-11.9	32,473	-0.04%
2023/08/09	20.2	27.72	57.2	27.67	27.60	-37	32,296	-0.11%
2023/08/08	72.6	28.16	104.9	27.98	28.00	-32.2	32,418	-0.10%	大賣/
2023/08/07	175.2	29.12	311.5	28.98	28.30	-136.3	32,543	-0.42%	大買/大賣/鉅額交易
2023/08/04	151.9	31.04	127.3	31.10	30.85	24.6	31,941	0.08%	大買/大賣/
2023/08/02	272.2	31.78	225.5	31.98	30.70	46.7	32,674	0.14%	大買/大賣/
2023/08/01	169.9	31.21	79.8	31.21	31.10	90.1	31,500	0.29%	大買/
2023/07/31	246	31.62	249.5	31.61	32.05	-3.6	31,290	-0.01%	大買/大賣/
2023/07/28	9,783.7	33.01	9,926.5	32.97	30.75	-142.8	30,421	-0.47%	大買/大賣/鉅額交易
2023/07/27	466.1	31.29	209.5	30.49	31.50	256.6	28,371	0.90%	大買/大賣/鉅額交易
2023/07/26	99.1	29.03	112.7	29.09	28.65	-13.6	28,224	-0.05%	大賣/
2023/07/25	189.4	29.56	173.8	29.36	28.95	15.6	28,424	0.05%	大買/大賣/
2023/07/24	157.4	29.58	530.2	29.71	29.85	-372.9	28,224	-1.32%	大買/大賣/鉅額交易
2023/07/21	44.3	28.17	42.6	28.07	27.60	1.7	28,232	0.01%
2023/07/20	58.4	28.09	78.5	28.17	28.15	-20.1	28,843	-0.07%
2023/07/19	33.5	27.11	19	26.97	26.95	14.5	29,632	0.05%
2023/07/18	65.2	27.58	22	27.62	27.05	43.2	29,630	0.15%
2023/07/17	52.2	28.21	31.1	28.10	28.30	21.1	29,652	0.07%
2023/07/14	25.7	27.61	19.7	27.74	27.95	6.1	29,440	0.02%
2023/07/13	37.6	26.98	65	26.90	26.80	-27.4	29,244	-0.09%
2023/07/12	35.7	27.55	10.6	27.57	27.45	25.2	29,078	0.09%
2023/07/11	27.8	27.61	38.5	27.85	27.45	-10.7	29,185	-0.04%
2023/07/10	27.7	27.96	22	27.84	27.75	5.7	29,032	0.02%
2023/07/07	19.8	27.88	43.6	27.91	28.00	-23.8	28,905	-0.08%
2023/07/06	75.9	28.54	53.4	28.45	28.25	22.5	28,739	0.08%
2023/07/05	128.2	28.92	92.3	29.00	28.65	35.9	28,519	0.13%	大買/
2023/07/04	642.7	30.15	263.8	30.27	29.25	378.9	28,203	1.34%	大買/大賣/鉅額交易
2023/07/03	49.1	29.62	184.4	29.49	29.85	-135.3	27,172	-0.50%	大賣/鉅額交易
2023/06/30	26.3	27.98	17.1	27.95	28.15	9.2	26,081	0.04%
2023/06/29	40.2	28.06	27.1	28.05	28.30	13.2	25,913	0.05%
2023/06/28	36.5	27.45	36.7	27.19	27.15	-0.2	25,641	0.00%
2023/06/27	104.4	27.66	95	28.27	27.30	9.4	25,476	0.04%	大買/
2023/06/26	271	29.44	237.4	29.44	29.20	33.6	24,945	0.13%	大買/大賣/
2023/06/21	231.5	28.69	716.3	28.57	28.85	-484.8	23,948	-2.02%	大買/大賣/鉅額交易
2023/06/20	131.1	27.68	120	27.70	27.75	11.1	22,971	0.05%	大買/大賣/
2023/06/19	21.1	27.69	23	27.63	27.65	-2	22,752	-0.01%
2023/06/16	239	27.85	97.2	27.85	27.80	141.8	22,625	0.63%	大買/鉅額交易
2023/06/15	46.6	26.99	23.5	27.14	27.35	23.1	22,279	0.10%
2023/06/14	115.8	26.89	11.6	26.73	26.65	104.2	22,113	0.47%	大買/鉅額交易
2023/06/13	243.2	26.91	20.9	27.06	27.00	222.3	21,985	1.01%	大買/鉅額交易
2023/06/12	204.4	27.18	125.8	26.97	27.00	78.6	21,786	0.36%	大買/大賣/
2023/06/09	36.4	27.70	34.4	27.84	27.95	2	21,449	0.01%
2023/06/08	100.2	27.68	105.7	27.62	27.55	-5.6	21,270	-0.03%	大賣/
2023/06/07	137.6	28.11	140.9	28.25	28.10	-3.2	21,015	-0.02%	大買/大賣/
2023/06/06	402.2	29.08	337.6	28.58	28.15	64.6	20,676	0.31%	大買/大賣/
2023/06/05	217	28.93	146.6	28.63	28.95	70.3	19,606	0.36%	大買/大賣/
2023/06/02	596.1	28.73	482.8	28.48	28.15	113.3	18,849	0.60%	大買/大賣/鉅額交易
2023/06/01	99.3	26.38	252.7	27.10	28.15	-153.4	16,921	-0.91%	大賣/鉅額交易
2023/05/31	47.4	25.61	169.3	25.69	25.60	-121.9	16,088	-0.76%	大賣/鉅額交易
2023/05/30	126.4	25.23	94.8	25.37	25.10	31.6	15,821	0.20%	大買/
2023/05/29	194.8	25.33	141.2	25.52	25.65	53.6	15,656	0.34%	大買/大賣/
2023/05/26	108.7	24.80	32.7	24.65	24.40	76	15,262	0.50%	大買/
2023/05/25	108.6	25.46	150.7	25.73	25.40	-42.2	14,999	-0.28%	大買/大賣/
2023/05/24	158.6	25.93	217.4	25.84	26.10	-58.8	14,644	-0.40%	大買/大賣/
2023/05/23	167.2	25.34	141.9	25.24	25.35	25.2	13,846	0.18%	大買/大賣/
2023/05/22	67.5	23.85	42.5	24.05	24.20	25	13,056	0.19%
2023/05/19	111.8	24.42	27.2	24.34	24.05	84.6	12,903	0.66%	大買/
2023/05/18	151.6	24.76	80.3	24.88	25.00	71.3	12,625	0.56%	大買/
2023/05/17	157.1	24.30	62	24.36	24.25	95.1	12,278	0.77%	大買/
2023/05/16	40.8	24.16	36.2	23.97	24.05	4.6	12,057	0.04%
2023/05/15	29.2	23.88	15	23.81	24.10	14.2	11,766	0.12%
2023/05/12	48.2	24.24	54.4	24.01	24.05	-6.2	11,580	-0.05%
2023/05/11	48.2	24.24	54.4	24.01	23.60	-6.2	11,239	-0.05%
2023/05/10	112.3	25.38	124.5	25.18	25.45	-12.2	10,772	-0.11%	大買/大賣/
2023/05/09	288.6	26.51	258.5	26.09	25.80	30.1	10,490	0.29%	大買/大賣/
2023/05/08	16.1	25.08	29.8	24.99	25.25	-13.7	9,189	-0.15%
2023/05/05	188	25.26	168.2	25.55	25.15	19.9	8,912	0.22%	大買/大賣/
2023/05/04	91.7	25.92	124.6	25.79	26.00	-33	8,499	-0.39%	大賣/
2023/05/03	275.3	25.97	393.3	26.20	25.55	-117.9	8,004	-1.47%	大買/大賣/鉅額交易
2023/05/02	235	25.14	155.1	25.27	25.75	79.9	6,859	1.16%	大買/大賣/
2023/04/28	148.8	24.66	190.2	24.75	24.50	-41.3	6,040	-0.68%	大買/大賣/
2023/04/27	303.7	24.94	122.5	24.89	24.20	181.2	5,458	3.32%	大買/大賣/鉅額交易
2023/04/26	1,950	24.47	203.4	24.53	24.95	1,746.6	4,676	37.35%	大買/大賣/鉅額交易
2023/04/25	207.9	24.26	313.6	23.91	23.25	-105.6	3,517	-3.00%	大買/大賣/鉅額交易
2023/04/24	480.6	22.60	374	22.33	23.10	106.6	2,537	4.20%	大買/大賣/鉅額交易
2023/04/21	149	21.00	4.2	21.00	21.00	144.8	1,394	10.39%	大買/鉅額交易
2023/04/20	273	19.09	269.2	19.10	19.10	3.8	1,292	0.29%	大買/大賣/
2023/04/19	2	17.45	1	17.60	17.40	1	1,064	0.09%
2023/04/18	2	17.53	9	17.70	17.65	-7	1,040	-0.67%
2023/04/17	12	17.98	2	17.95	17.85	10	1,023	0.98%
2023/04/14	31	17.61	29.2	17.41	17.75	1.8	930	0.19%
2023/04/13	0	0.00	7	16.50	16.45	-7	735	-0.95%
2023/04/12	0.2	16.65	43	16.59	16.60	-42.8	739	-5.79%
2023/04/11	0	16.45	12	16.46	16.45	-12	733	-1.64%
2023/04/07	2	16.25	0	0.00	16.30	2	730	0.27%
2023/04/06	0	0.00	2	16.20	16.20	-2	727	-0.27%
2023/03/31	23	16.17	0	0.00	16.15	23	731	3.14%
2023/03/30	4	16.18	0	0.00	16.10	4	736	0.54%
2023/03/28	0	0.00	5	16.30	16.20	-5	734	-0.68%
2023/03/27	2	16.40	3.7	16.38	16.35	-1.7	736	-0.23%
2023/03/23	18.1	16.38	0	0.00	16.40	18.1	735	2.46%
2023/03/22	11	16.31	0	0.00	16.35	11	734	1.50%
2023/03/21	23	16.23	0	0.00	16.25	23	731	3.15%
2023/03/20	3	16.15	0	0.00	16.10	3	727	0.41%
2023/03/17	2	16.10	0	0.00	16.15	2	732	0.27%
2023/03/16	1	16.00	0	0.00	16.00	1	733	0.14%
2023/03/15	2	16.40	0	0.00	16.40	2	724	0.28%
2023/03/14	0.1	16.60	0	0.00	16.55	0.1	728	0.01%
2023/03/10	5	17.10	0	0.00	16.75	5	727	0.69%
2023/03/09	0	0.00	17	17.25	17.20	-17	723	-2.35%
2023/03/08	2	17.35	2	17.20	17.20	0	731	0.00%
2023/03/07	0.1	17.50	7	17.34	17.30	-7	741	-0.94%
2023/03/03	0.1	17.50	0	0.00	17.45	0.1	733	0.01%
2023/03/02	6.1	17.20	15	17.39	17.35	-8.9	723	-1.24%
2023/03/01	3	17.48	22	17.42	17.35	-19	720	-2.64%
2023/02/24	20	17.25	15	17.42	17.45	5	683	0.73%
2023/02/23	0	0.00	1	16.95	17.10	-1	656	-0.15%
2023/02/22	16	16.84	1	16.75	16.85	15	646	2.32%
2023/02/17	0	0.00	1	16.80	16.80	-1	750	-0.13%
2023/02/15	0	0.00	2	16.80	16.80	-2	783	-0.26%
2023/02/13	25	16.75	0	0.00	16.85	25	790	3.16%
2023/02/08	0	0.00	4	17.19	17.25	-4	792	-0.50%
2023/02/07	0	0.00	28	17.20	17.20	-28	788	-3.55%
2023/02/06	0	0.00	23	17.22	17.15	-23	786	-2.92%
2023/02/03	0	0.00	1	17.20	17.25	-1	780	-0.13%
2023/02/02	0	0.00	7	17.05	17.10	-7	770	-0.91%
2023/02/01	3	17.10	14	17.00	17.05	-11	768	-1.43%
2023/01/30	65	16.65	0	0.00	16.60	65	766	8.48%
2023/01/13	0	0.00	2	16.35	16.35	-2	764	-0.26%
2023/01/06	2	16.60	0	0.00	16.50	2	820	0.24%
2023/01/05	0	0.00	3	16.75	16.50	-3	831	-0.36%
2023/01/04	7	16.20	4	16.56	16.55	3	824	0.36%
2022/12/30	1	16.20	1	16.25	16.15	0	815	0.00%
2022/12/29	1	16.00	0	0.00	16.10	1	809	0.12%
2022/12/27	0	0.00	1	16.40	16.40	-1	813	-0.12%
2022/12/23	4	16.28	3	16.30	16.25	1	824	0.12%
2022/12/22	0	0.00	10	16.70	16.55	-10	826	-1.21%
2022/12/20	0	0.00	11	16.50	16.20	-11	840	-1.31%
2022/12/19	1	16.50	0	0.00	16.50	1	851	0.12%
2022/12/16	0.1	16.80	5	16.80	16.65	-4.9	850	-0.58%
2022/12/15	0	0.00	21.2	16.80	16.85	-21.2	851	-2.50%
2022/12/14	10	16.78	0	0.00	16.75	10	854	1.17%
2022/12/08	5	16.80	0	0.00	16.95	5	901	0.55%
2022/12/07	0.1	17.00	0	0.00	16.85	0.1	897	0.01%
2022/12/06	0	0.00	2	17.25	17.10	-2	886	-0.23%
2022/12/05	10	17.65	0	0.00	17.70	10	877	1.14%
2022/12/02	0	0.00	0	17.65	17.75	0	871	0.00%
2022/12/01	0	0.00	0	17.95	17.80	0	877	0.00%
2022/11/30	0	0.00	2.1	17.85	17.80	-2.1	865	-0.24%
2022/11/29	2	17.55	68	17.57	17.55	-66	853	-7.74%
2022/11/28	10	17.08	0	0.00	17.25	10	842	1.19%
2022/11/24	16	17.28	0	0.00	17.30	16	857	1.87%
2022/11/23	24	17.21	0	0.00	17.25	24	854	2.81%
2022/11/22	6	17.10	0	0.00	17.15	6	858	0.70%
2022/11/18	15	17.40	2	17.43	17.35	13	862	1.51%
2022/11/17	0	0.00	3	17.75	17.60	-3	866	-0.35%
2022/11/16	0	0.00	60	17.85	17.65	-60	888	-6.75%
2022/11/15	48.1	17.76	7	17.89	17.60	41.1	956	4.30%
2022/11/14	3	17.75	16	17.56	17.65	-13	887	-1.47%
2022/11/11	17	17.28	1	17.40	17.20	16	869	1.84%
2022/11/10	6	17.05	5	17.11	17.20	1	876	0.11%
2022/11/09	0	0.00	41	17.20	17.10	-41	925	-4.43%
2022/11/08	0	0.00	3	17.15	17.00	-3	932	-0.32%
2022/11/07	0	0.00	5	17.11	17.10	-5	939	-0.53%
2022/11/04	0	0.00	24	16.70	16.90	-24	942	-2.55%
2022/11/03	3	16.80	15	16.63	16.80	-12	942	-1.27%
2022/11/02	0	0.00	1	16.90	16.70	-1	950	-0.11%
2022/11/01	0	0.00	2	16.85	16.75	-2	951	-0.21%
2022/10/31	2	16.60	0	0.00	16.65	2	955	0.21%
2022/10/28	40	17.00	0	0.00	16.70	40	964	4.15%
2022/10/27	1	16.55	1	16.75	16.80	0	957	0.00%
2022/10/26	1	16.35	2	16.35	16.25	-1	943	-0.11%
2022/10/25	2	16.32	2	16.38	16.25	0	946	0.00%
2022/10/21	0	0.00	1	16.55	16.20	-1	947	-0.11%
2022/10/20	1	16.40	3	16.27	16.70	-2	949	-0.21%
2022/10/19	1	16.25	5	16.40	16.20	-4	931	-0.43%
2022/10/18	6	16.35	3	16.40	16.40	3	935	0.32%
2022/10/17	4.1	16.00	0	0.00	16.20	4.1	938	0.43%
2022/10/14	1	16.30	3	16.77	16.35	-2	936	-0.21%
2022/10/13	6	15.65	6	15.85	15.90	0	914	0.00%
2022/10/12	0	0.00	4	16.40	16.40	-4	911	-0.44%
2022/10/11	12	16.28	8	16.39	16.30	4	919	0.44%
2022/10/07	0.1	16.75	0	0.00	16.70	0.1	921	0.01%
2022/10/04	0.1	16.40	6	16.43	16.45	-5.9	974	-0.61%
2022/10/03	0	0.00	48	16.05	16.20	-48	971	-4.94%
2022/09/30	8	15.68	11.1	15.74	15.85	-3.1	973	-0.32%
2022/09/29	0.2	15.98	2	15.80	15.90	-1.8	980	-0.18%
2022/09/28	7	15.54	3	15.65	15.55	4	991	0.40%
2022/09/27	46	16.08	0	0.00	16.15	46	1,002	4.59%
2022/09/26	6	16.14	10.9	16.05	15.95	-4.9	1,016	-0.48%
2022/09/23	0	16.95	0	0.00	16.80	0	1,033	0.00%
2022/09/22	2	16.95	2	17.03	16.95	0	1,047	0.00%
2022/09/21	3	17.30	0	0.00	17.10	3	1,046	0.29%
2022/09/20	3	17.30	0	0.00	17.35	3	1,056	0.28%
2022/09/19	2	17.38	6	17.50	17.25	-4	1,080	-0.37%
2022/09/16	7	17.66	2	17.95	17.70	5	1,085	0.46%
2022/09/15	1	17.60	0	0.00	17.60	1	1,054	0.09%
2022/09/14	5	17.65	7	17.60	17.60	-2	1,063	-0.19%
2022/09/13	0	0.00	10	17.76	17.80	-10	1,083	-0.92%
2022/09/12	6	17.75	0	0.00	17.80	6	1,109	0.54%
2022/09/07	0.1	17.25	1	17.25	17.25	-0.9	1,168	-0.08%
2022/09/06	2	17.65	15.1	17.60	17.60	-13.1	1,218	-1.07%
2022/09/01	0	0.00	5	17.99	17.90	-5	1,241	-0.40%
2022/08/31	0	0.00	17	18.31	18.35	-17	1,235	-1.38%
2022/08/29	1.1	17.85	2	17.75	17.70	-0.9	1,244	-0.07%
2022/08/25	4	18.23	0	0.00	18.15	4	1,261	0.32%
2022/08/24	15	18.15	1	18.05	18.15	14	1,263	1.11%
2022/08/23	0	0.00	0.1	18.10	18.15	-0.1	1,257	-0.01%
2022/08/22	5	18.57	8	18.60	18.65	-3	1,250	-0.24%
2022/08/19	15	18.20	2	17.90	17.95	13	1,158	1.12%
2022/08/18	0	0.00	1	17.70	17.80	-1	1,185	-0.08%
2022/08/17	8.2	17.59	33	17.70	17.50	-24.8	1,190	-2.08%
2022/08/16	15	18.37	4	18.21	17.80	11	1,186	0.93%
2022/08/15	29	17.60	1	17.45	17.55	28	1,143	2.45%
2022/08/12	1.2	17.34	0	17.30	17.40	1.2	1,141	0.11%
2022/08/11	0	17.15	0.2	17.18	17.10	-0.2	1,167	-0.01%
2022/08/10	0.1	16.95	0	0.00	16.90	0.1	1,168	0.01%
2022/08/05	0	0.00	1	16.51	16.60	-1	1,229	-0.08%
2022/08/04	1	15.85	13	16.14	16.10	-12	1,280	-0.94%
2022/08/02	0.2	16.85	0	0.00	16.75	0.2	1,580	0.01%
2022/08/01	0	0.00	1	16.80	17.15	-1	1,656	-0.06%
2022/07/29	3.1	16.88	3	16.95	16.95	0.1	1,671	0.01%
2022/07/28	0	0.00	1	16.80	16.80	-1	1,717	-0.06%
2022/07/27	1	16.95	1	16.90	16.95	0	1,926	0.00%
2022/07/26	7	17.19	5	17.18	17.05	2	2,157	0.09%
2022/07/25	3	17.15	2	17.08	17.30	1	2,167	0.05%
2022/07/22	55	17.01	6	17.02	17.00	49	2,176	2.25%
2022/07/21	0	0.00	2	16.83	16.90	-2	2,207	-0.09%
2022/07/20	1	16.90	8	16.90	16.75	-7	2,225	-0.31%
2022/07/19	2	16.65	9	16.57	16.70	-7	2,244	-0.31%
2022/07/18	4	16.29	3	16.33	16.40	1	2,242	0.04%
2022/07/15	1	16.25	4	16.18	16.15	-3	2,249	-0.13%
2022/07/14	7	16.50	3	16.25	16.45	4	2,253	0.18%
2022/07/13	4	16.51	11	16.50	16.65	-7	2,253	-0.31%
2022/07/12	5	15.98	4	16.46	15.95	1	2,247	0.04%
2022/07/11	0	17.15	1	17.10	17.10	-1	2,250	-0.04%
2022/07/08	3	17.25	2	17.38	17.30	1	2,256	0.04%
2022/07/07	4	17.18	21	17.19	17.25	-17	2,256	-0.75%
2022/07/06	0	0.00	4	17.20	17.15	-4	2,259	-0.18%
2022/07/05	4	17.65	3.6	17.73	17.90	0.4	2,268	0.02%
2022/07/04	7.1	17.26	15	17.35	16.90	-7.9	2,245	-0.35%
2022/07/01	33.1	17.62	2.2	17.35	17.10	30.9	2,261	1.37%
2022/06/30	3.3	18.78	3	18.60	18.60	0.3	2,277	0.01%
2022/06/29	0.3	19.25	10.1	19.15	19.15	-9.8	2,273	-0.43%
2022/06/28	10	19.50	0	0.00	19.40	10	2,295	0.44%
2022/06/27	2	19.50	2	19.33	19.30	0	2,295	0.00%
2022/06/24	26	19.15	19	19.24	19.05	7	2,284	0.31%
2022/06/23	15.7	18.79	3	18.85	18.90	12.7	2,326	0.55%
2022/06/22	1.1	18.70	0	0.00	18.65	1.1	2,323	0.05%
2022/06/21	1.3	18.80	2	18.75	19.10	-0.7	2,327	-0.03%
2022/06/20	2	18.55	2.1	18.51	18.50	-0.1	2,324	0.00%
2022/06/17	1	18.70	10	18.68	18.70	-9	2,311	-0.39%
2022/06/16	6.2	19.28	11	19.29	18.95	-4.8	2,338	-0.21%
2022/06/15	10	18.92	4.1	19.05	19.45	5.9	2,309	0.26%
2022/06/14	1	18.40	3	18.40	18.65	-2	2,278	-0.09%
2022/06/13	3.1	18.60	14	18.66	18.50	-10.9	2,288	-0.48%
2022/06/10	1	19.00	0	0.00	19.05	1	2,291	0.04%
2022/06/08	0	0.00	1	19.20	19.05	-1	2,304	-0.04%
2022/06/07	2.1	19.24	5	19.15	18.95	-2.9	2,311	-0.13%
2022/06/06	7	19.25	11	19.20	19.25	-4	2,328	-0.17%
2022/06/02	1	18.85	1	18.85	18.80	0	2,364	0.00%
2022/06/01	0.1	19.05	1	18.95	18.90	-0.9	2,406	-0.04%
2022/05/31	5	19.05	4	19.04	19.00	1	2,416	0.04%
2022/05/30	6	19.03	10	19.07	19.05	-4	2,430	-0.16%
2022/05/27	3	18.78	6	18.73	18.70	-3	2,425	-0.12%
2022/05/26	6.3	18.82	0	0.00	18.65	6.3	2,436	0.26%
2022/05/24	1.1	18.45	2.2	18.56	18.45	-1.1	2,473	-0.04%
2022/05/23	1	18.85	1	18.85	18.75	0	2,474	0.00%
2022/05/20	1	18.90	0	0.00	18.85	1	2,535	0.04%
2022/05/19	9	18.74	4	18.80	18.75	5	2,630	0.19%
2022/05/18	5	19.11	7	19.29	19.30	-2	2,605	-0.08%
2022/05/17	28	19.28	5	19.42	19.10	23	2,612	0.88%
2022/05/16	6	18.86	21	18.92	18.90	-15	2,600	-0.58%
2022/05/13	21	18.85	26	18.85	18.85	-5	2,596	-0.19%
2022/05/12	4.2	18.95	4	18.95	18.55	0.2	2,606	0.01%
2022/05/11	9	19.99	5	19.96	19.60	4	2,568	0.16%
2022/05/10	93	20.97	84.1	21.11	20.80	8.9	2,525	0.35%
2022/05/09	2	20.55	14	20.32	21.00	-12	2,313	-0.52%
2022/05/06	6.1	20.15	3	20.10	20.15	3.1	2,318	0.13%
2022/05/05	11.2	20.62	1	20.60	20.65	10.2	2,348	0.44%
2022/05/04	22.2	20.98	10	21.04	20.70	12.2	2,321	0.53%
2022/05/03	110	21.04	108	20.78	20.95	2	2,140	0.10%	大買/大賣/
2022/04/29	0.1	19.35	2.1	19.10	19.15	-2.1	1,935	-0.11%
2022/04/28	6	19.15	12	19.05	19.10	-6	1,956	-0.31%
2022/04/27	4.1	18.67	7.2	18.80	18.75	-3.1	1,976	-0.16%
2022/04/26	17.1	19.66	26	19.71	19.50	-8.9	1,950	-0.46%
2022/04/25	1.1	20.22	16	19.95	19.85	-14.9	1,939	-0.77%
2022/04/22	0	0.00	9	20.73	20.80	-9	1,942	-0.46%
2022/04/21	0	0.00	29	20.85	20.90	-29	1,969	-1.47%
2022/04/20	0	0.00	2	20.40	20.50	-2	1,980	-0.10%
2022/04/19	1.1	20.31	3	20.38	20.30	-1.9	2,012	-0.09%
2022/04/18	1	20.20	1	20.20	20.15	0	2,038	0.00%
2022/04/15	6	20.71	2	20.90	20.65	4	2,054	0.19%
2022/04/14	0	0.00	7	21.10	21.10	-7	2,078	-0.34%
2022/04/13	0	0.00	2	21.20	21.20	-2	2,143	-0.09%
2022/04/12	3	21.05	1	21.00	21.10	2	2,209	0.09%
2022/04/11	2	21.20	1	21.20	21.30	1	2,233	0.04%
2022/04/08	0	0.00	0	22.00	21.85	0	2,276	0.00%
2022/04/07	27.2	22.40	0	22.00	21.75	27.2	2,360	1.15%
2022/04/06	3	22.28	3.1	22.54	22.70	-0.1	2,526	0.00%
2022/04/01	0	0.00	5	22.15	22.30	-5	2,772	-0.18%
2022/03/31	5	22.59	3	22.43	22.40	2	3,698	0.05%
2022/03/30	5	22.18	0	0.00	22.40	5	4,385	0.11%
2022/03/29	4	22.23	0	0.00	22.20	4	4,516	0.09%
2022/03/28	2	22.15	45	22.55	22.45	-43	4,547	-0.95%
2022/03/25	6.1	22.10	0	0.00	22.15	6.1	4,526	0.13%
2022/03/24	6	22.28	0	0.00	22.40	6	4,546	0.13%
2022/03/23	1	22.45	0	0.00	22.50	1	4,606	0.02%
2022/03/22	0.3	22.32	3.1	22.35	22.35	-2.8	4,648	-0.06%
2022/03/21	8.1	22.95	4	22.70	22.40	4.1	4,750	0.09%
2022/03/18	0	0.00	6	22.04	22.15	-6	5,258	-0.11%
2022/03/16	0	0.00	2	21.75	21.40	-2	5,285	-0.04%
2022/03/15	0	0.00	5	21.74	21.70	-5	5,299	-0.09%
2022/03/14	11	22.10	3	22.15	22.10	8	5,354	0.15%
2022/03/11	42	22.10	21	22.08	22.05	21	5,473	0.38%
2022/03/10	0	0.00	4	22.00	22.00	-4	5,499	-0.07%
2022/03/09	18	21.46	8.3	21.45	21.50	9.7	5,527	0.18%
2022/03/08	11	22.00	0	0.00	21.15	11	5,572	0.20%
2022/03/07	11.2	22.35	2	22.30	22.35	9.2	5,578	0.16%
2022/03/04	0	22.40	0.3	22.40	22.30	-0.2	5,681	0.00%
2022/03/03	13.1	22.50	3	22.60	22.50	10.1	5,792	0.17%
2022/03/02	14	22.49	0	0.00	22.50	14	6,040	0.23%
2022/03/01	3	22.48	0	0.00	22.50	3	6,451	0.05%
2022/02/25	5	22.39	3	22.35	22.30	2	6,608	0.03%
2022/02/24	0.1	22.47	22	22.18	22.20	-21.9	6,643	-0.33%
2022/02/22	4	23.28	3	23.27	23.20	1	6,653	0.02%
2022/02/21	22	23.45	7	23.80	23.95	15	6,791	0.22%
2022/02/18	0	22.95	11	23.00	23.00	-11	6,756	-0.16%
2022/02/17	2	23.05	1.1	23.29	23.10	0.9	6,789	0.01%
2022/02/16	11	23.13	4	23.08	23.15	7	6,829	0.10%
2022/02/14	0.1	23.18	3	23.30	23.00	-2.9	6,887	-0.04%
2022/02/11	10	23.66	1	23.65	23.75	9	6,932	0.13%
2022/02/09	1	23.90	2.3	23.67	23.85	-1.3	7,049	-0.02%
2022/02/08	2	23.75	5	23.84	23.75	-3	7,063	-0.04%
2022/02/07	1	23.15	8	22.55	23.30	-7	7,085	-0.10%
2022/01/26	1.1	22.05	6	22.07	22.05	-5	7,140	-0.07%
2022/01/25	14	22.08	1	22.05	22.05	13	7,268	0.18%
2022/01/24	5	22.51	0	0.00	22.50	5	7,395	0.07%
2022/01/21	8	22.95	0.2	23.00	22.85	7.8	7,503	0.10%
2022/01/20	4	23.13	20	23.25	23.45	-16	7,513	-0.21%
2022/01/19	14	22.91	0	0.00	22.90	14	7,501	0.19%
2022/01/18	2	23.00	11	23.00	23.00	-9	7,553	-0.12%
2022/01/17	1	22.90	5	22.92	23.15	-4	7,576	-0.05%
2022/01/14	24	23.01	0.5	23.10	23.00	23.5	7,593	0.31%
2022/01/13	4	23.31	0	0.00	23.45	4	7,634	0.05%
2022/01/12	6	23.30	0.6	23.32	23.30	5.4	7,685	0.07%
2022/01/11	1	23.75	23	23.48	23.45	-22	7,696	-0.29%
2022/01/10	15	23.75	4	23.75	23.70	11	7,770	0.14%
2022/01/07	6.1	23.74	8	23.70	23.70	-1.9	7,765	-0.03%
2022/01/06	4	24.00	3	24.00	23.95	1	7,777	0.01%
2022/01/05	2	23.85	5	23.95	23.75	-3	7,839	-0.04%
2022/01/04	1	24.05	3	24.10	24.15	-2	7,827	-0.03%
2022/01/03	1	24.40	4.3	24.44	24.20	-3.3	7,866	-0.04%
2021/12/30	5	24.64	0	0.00	24.80	5	7,864	0.06%
2021/12/29	8.1	24.89	11	25.26	24.65	-3	7,867	-0.04%
2021/12/28	32.5	25.31	100.3	25.42	25.25	-67.9	7,791	-0.87%
2021/12/27	189.2	26.46	84	26.59	26.20	105.2	7,658	1.37%	大買/鉅額交易
2021/12/24	13.1	24.74	56.1	25.03	25.55	-43	6,922	-0.62%
2021/12/23	8	23.91	5	23.97	23.85	3	6,472	0.05%
2021/12/22	4	23.61	1	23.80	23.55	3	6,745	0.04%
2021/12/21	12	23.60	1	23.50	23.60	11	8,948	0.12%
2021/12/20	26	23.40	37	23.35	23.40	-11	9,953	-0.11%
2021/12/17	34	23.49	1.2	23.70	23.45	32.8	10,388	0.32%
2021/12/16	5.1	23.45	12.1	23.55	23.40	-7	10,362	-0.07%
2021/12/15	9.1	23.67	8	23.48	23.30	1.1	10,359	0.01%
2021/12/14	234	24.84	258	24.44	23.35	-24	10,290	-0.23%	大買/大賣/
2021/12/13	4	22.79	15	22.71	22.70	-11	9,772	-0.11%
2021/12/10	10.1	23.10	11	22.86	22.85	-0.9	9,784	-0.01%
2021/12/09	1	23.00	0	0.00	23.00	1	9,818	0.01%
2021/12/08	8.1	23.59	2.3	23.35	23.25	5.8	9,821	0.06%
2021/12/07	11	23.03	10	23.25	23.55	1	9,786	0.01%
2021/12/06	2.6	23.16	2.1	23.10	23.10	0.5	9,708	0.01%
2021/12/03	4.1	23.43	10	23.65	23.40	-5.9	9,730	-0.06%
2021/12/02	4	23.78	1	23.70	23.50	3	9,744	0.03%
2021/12/01	5	23.59	0	0.00	23.55	5	9,732	0.05%
2021/11/30	3	24.05	11	24.04	24.05	-8	9,742	-0.08%
2021/11/29	7	23.02	7.1	23.25	23.65	-0.1	9,667	0.00%
2021/11/26	6	24.33	11	23.97	23.90	-5	9,596	-0.05%
2021/11/25	27.1	24.13	37.2	24.40	24.60	-10.1	9,397	-0.11%
2021/11/24	9.3	23.25	15	23.15	23.50	-5.7	9,022	-0.06%
2021/11/23	2.1	22.46	4	22.78	22.35	-2	8,954	-0.02%
2021/11/22	9.1	22.52	10	22.50	22.55	-0.9	8,993	-0.01%
2021/11/19	1	22.60	0	0.00	22.75	1	9,089	0.01%
2021/11/18	17	22.80	27.5	22.84	22.80	-10.5	9,166	-0.11%
2021/11/17	4.1	22.26	0	0.00	22.30	4.1	9,090	0.04%
2021/11/16	7	22.67	5	22.80	22.60	2	9,156	0.02%
2021/11/15	1	22.65	2	22.70	22.70	-1	9,236	-0.01%
2021/11/12	3	22.93	2	23.25	22.90	1	9,348	0.01%
2021/11/11	0.1	22.93	6	23.22	23.05	-5.9	9,402	-0.06%
2021/11/10	1	23.05	7	23.31	23.10	-6	9,451	-0.06%
2021/11/09	1	23.20	65.5	23.16	23.30	-64.5	9,512	-0.68%
2021/11/08	4	23.45	13	23.36	23.55	-9	9,747	-0.09%
2021/11/05	2	22.95	7	22.71	23.00	-5	9,808	-0.05%
2021/11/04	60.1	22.84	2	22.85	22.70	58.1	9,821	0.59%
2021/11/03	0	0.00	13	23.29	23.20	-13	9,784	-0.13%
2021/11/02	67	22.61	7	23.01	22.70	60	9,766	0.61%
2021/11/01	7	22.66	3	23.07	22.50	4	9,674	0.04%
2021/10/29	8	22.09	55.1	22.22	22.20	-47.1	9,595	-0.49%
2021/10/28	15	21.57	21	21.66	21.60	-6	9,509	-0.06%
2021/10/27	0	0.00	5	21.80	21.80	-5	9,572	-0.05%
2021/10/26	27	22.02	0	0.00	21.90	27	9,665	0.28%
2021/10/25	0	0.00	1	22.10	22.30	-1	9,764	-0.01%
2021/10/22	6.1	22.02	1	22.00	22.10	5.1	9,946	0.05%
2021/10/21	11.2	22.22	21	22.52	22.20	-9.8	10,013	-0.10%
2021/10/20	5	22.10	0	0.00	21.95	5	10,105	0.05%
2021/10/19	21	22.24	32	22.42	22.25	-11	10,425	-0.11%
2021/10/18	20	22.24	29.3	22.33	22.25	-9.3	10,577	-0.09%
2021/10/15	12	22.05	10.5	22.05	22.05	1.5	10,688	0.01%
2021/10/14	27	21.95	7	21.90	21.90	20	10,832	0.18%
2021/10/13	14	21.95	29	22.33	21.70	-15	10,961	-0.14%
2021/10/12	8.1	21.99	0.5	22.05	21.80	7.6	11,102	0.07%
2021/10/08	20	22.55	2	22.50	22.35	18	11,604	0.16%
2021/10/07	12	22.66	1	22.85	22.75	11	11,872	0.09%
2021/10/06	2.1	22.58	1.1	22.29	22.25	1	12,361	0.01%
2021/10/05	5	22.82	11	22.38	23.05	-6	12,730	-0.05%
2021/10/04	21	22.91	14	23.98	22.80	7	13,553	0.05%
2021/10/01	3.1	24.55	3.1	24.55	24.05	0	14,659	0.00%
2021/09/30	16	25.58	14	25.77	25.35	2	15,302	0.01%
2021/09/29	25	25.60	133	25.66	25.20	-108	15,467	-0.70%	大賣/鉅額交易
2021/09/28	85.5	26.69	61	26.40	26.75	24.5	15,173	0.16%
2021/09/27	121	25.02	28	25.47	25.55	93	13,080	0.71%	大買/
2021/09/24	157	24.08	135	24.14	23.25	22	12,282	0.18%	大買/大賣/
2021/09/23	16.1	21.65	10.1	21.88	22.00	6	12,069	0.05%
2021/09/22	23.1	21.76	9	21.89	21.80	14.1	12,131	0.12%
2021/09/17	7	22.41	0	0.00	22.30	7	12,228	0.06%
2021/09/16	1	22.80	0	0.00	22.70	1	12,298	0.01%
2021/09/15	0	0.00	38	22.52	23.10	-38	12,431	-0.31%
2021/09/14	3	22.98	0	0.00	22.90	3	13,594	0.02%
2021/09/13	0.2	23.70	1	23.75	23.80	-0.8	15,384	-0.01%
2021/09/10	4	23.53	1	23.40	23.40	3	16,250	0.02%
2021/09/09	12	23.25	10	22.83	23.35	2	16,500	0.01%
2021/09/08	2	23.03	10	22.90	22.75	-8	17,100	-0.05%
2021/09/07	31	23.30	6	23.33	23.50	25	17,483	0.14%
2021/09/06	5	22.92	0	0.00	22.85	5	18,300	0.03%
2021/09/03	1.2	23.38	0	0.00	23.25	1.2	20,199	0.01%
2021/09/02	10.5	23.92	38	23.80	23.75	-27.6	21,095	-0.13%
2021/09/01	1	24.25	4	24.68	24.10	-3	22,181	-0.01%
2021/08/31	7	24.64	6	24.45	24.55	1	25,060	0.00%
2021/08/30	7	25.64	6	25.00	24.95	1	28,282	0.00%
2021/08/27	1	25.55	19.1	26.02	25.50	-18.1	31,595	-0.06%
2021/08/26	38	25.79	3	25.65	25.55	35	34,098	0.10%
2021/08/25	0	0.00	10	25.55	25.55	-10	35,550	-0.03%
2021/08/24	19	25.24	2	25.33	25.20	17	35,767	0.05%
2021/08/23	0	0.00	9	24.65	24.95	-9	36,556	-0.02%
2021/08/20	0	0.00	23	23.77	24.30	-23	37,232	-0.06%
2021/08/19	24	24.58	3	24.62	23.50	21	37,520	0.06%
2021/08/18	65	23.78	93	22.92	24.30	-28	37,664	-0.07%
2021/08/17	2.1	24.22	0	0.00	23.60	2.1	37,979	0.01%
2021/08/16	1	24.89	50	25.04	24.40	-49	38,674	-0.13%
2021/08/13	3	25.52	8	25.18	25.55	-5	38,925	-0.01%
2021/08/12	7	25.16	12	25.24	25.35	-5	39,091	-0.01%
2021/08/11	55.4	24.35	67	24.68	24.00	-11.6	39,596	-0.03%
2021/08/10	1.1	25.03	0	0.00	25.00	1.1	40,216	0.00%
2021/08/09	3	25.72	13	25.64	25.55	-10	41,094	-0.02%
2021/08/06	2.2	25.84	4	25.96	25.45	-1.8	41,601	0.00%
2021/08/05	2.2	25.42	0	0.00	25.45	2.2	42,193	0.01%
2021/08/04	7.2	26.03	0.3	26.15	25.75	6.9	42,933	0.02%
2021/08/02	1.1	25.66	13	25.26	25.90	-11.9	45,414	-0.03%
2021/07/30	4.3	25.72	40	25.87	25.50	-35.7	45,658	-0.08%
2021/07/29	53	26.16	5.1	26.44	26.20	47.9	45,740	0.10%
2021/07/28	9.4	25.18	13	25.05	25.10	-3.6	45,804	-0.01%
2021/07/27	3.6	26.22	0.1	26.30	26.05	3.5	45,848	0.01%
2021/07/26	22.1	26.84	50	26.83	26.85	-28	46,016	-0.06%
2021/07/23	99	27.14	50	27.11	27.50	49	46,124	0.11%
2021/07/22	27.5	25.88	29	26.07	25.70	-1.6	46,031	0.00%
2021/07/21	11.1	26.91	7	26.84	26.15	4.1	46,089	0.01%
2021/07/20	12.2	27.27	124.1	27.48	27.10	-111.9	46,119	-0.24%	大賣/鉅額交易
2021/07/19	157	28.53	123	28.22	28.10	34	46,343	0.07%	大買/大賣/
2021/07/16	147.5	28.46	107	28.24	28.20	40.5	46,658	0.09%	大買/大賣/
2021/07/15	86	28.28	82	28.42	29.10	4	47,303	0.01%
2021/07/14	120.2	27.39	10.2	27.42	27.35	110	47,952	0.23%	大買/鉅額交易
2021/07/13	36.1	27.23	52.2	27.29	26.75	-16.1	48,337	-0.03%
2021/07/12	34.8	28.40	67	28.12	28.05	-32.2	48,495	-0.07%
2021/07/09	70.1	29.63	44.3	29.87	28.95	25.9	48,911	0.05%
2021/07/08	56.7	30.81	157	32.24	30.50	-100.3	49,478	-0.20%	大賣/
2021/07/07	150.2	31.80	56.3	32.30	32.65	93.9	48,522	0.19%	大買/
2021/07/06	15.1	29.91	23	29.84	30.10	-7.9	47,982	-0.02%
2021/07/05	9	28.89	13	28.66	28.90	-4	48,509	-0.01%
2021/07/02	19	28.68	2	29.33	28.60	17	49,006	0.03%
2021/07/01	30	29.17	9	29.26	28.85	21	49,105	0.04%
2021/06/30	5	28.65	18	28.90	28.80	-13	49,447	-0.03%
2021/06/29	3	27.80	3	28.10	27.55	0	49,543	0.00%
2021/06/28	5	27.55	5.5	27.46	28.10	-0.5	49,594	0.00%
2021/06/25	7	28.09	52	28.20	28.05	-45	49,601	-0.09%
2021/06/24	9.1	28.45	5	28.50	28.40	4.1	49,962	0.01%
2021/06/23	95.4	29.38	93.5	29.42	28.70	1.9	50,112	0.00%
2021/06/22	182.2	29.10	218.3	29.54	28.30	-36.1	49,960	-0.07%	大買/大賣/
2021/06/21	46.3	27.41	95	27.93	28.00	-48.7	48,539	-0.10%
2021/06/18	45	27.10	25	27.01	27.20	20	47,912	0.04%
2021/06/17	39	27.52	112	27.92	27.50	-73	47,825	-0.15%	大賣/
2021/06/16	99.5	27.59	48	27.28	27.05	51.5	47,292	0.11%
2021/06/15	103.5	27.77	115	27.95	28.20	-11.5	46,930	-0.02%	大買/大賣/
2021/06/11	273.5	28.94	114	28.67	27.45	159.5	46,098	0.35%	大買/大賣/鉅額交易
2021/06/09	102.5	28.33	144	28.81	27.75	-41.5	43,298	-0.10%	大買/大賣/
2021/06/08	221.2	30.07	144.1	30.10	29.55	77.1	42,219	0.18%	大買/大賣/
2021/06/07	1,506	29.85	1,573.1	29.87	29.95	-67.1	39,409	-0.17%	大買/大賣/
2021/06/04	294.1	29.42	325	29.54	27.25	-30.9	36,251	-0.09%	大買/大賣/
2021/06/03	700	28.67	707.2	28.69	28.95	-7.2	33,155	-0.02%	大買/大賣/
2021/06/02	344.5	26.26	236	26.23	26.35	108.5	30,746	0.35%	大買/大賣/鉅額交易
2021/06/01	4	24.00	23	23.97	24.50	-19	29,534	-0.06%
2021/05/31	10	24.59	24	24.93	24.35	-14	29,334	-0.05%
2021/05/28	17	23.85	29	23.47	23.85	-12	28,523	-0.04%
2021/05/27	27	22.94	24	23.17	22.85	3	28,031	0.01%
2021/05/26	16	22.77	13	22.85	22.80	3	28,242	0.01%
2021/05/25	20	23.03	22	22.94	22.55	-2	28,213	-0.01%
2021/05/24	55	23.12	41	23.10	22.90	14	27,831	0.05%
2021/05/21	23	21.44	34	21.91	22.10	-11	27,194	-0.04%
2021/05/20	5	21.44	27.2	21.36	21.10	-22.2	26,903	-0.08%
2021/05/19	62	22.50	25.1	22.79	22.25	36.9	26,662	0.14%
2021/05/18	41.1	21.23	43.2	21.53	22.15	-2.1	25,982	-0.01%
2021/05/17	49	20.04	60	19.43	20.15	-11	25,288	-0.04%
2021/05/14	21	21.37	30	20.59	19.95	-9	24,396	-0.04%
2021/05/13	28	22.25	49	22.06	21.90	-21	23,846	-0.09%
2021/05/12	50.5	24.94	25.1	25.58	24.30	25.4	23,208	0.11%
2021/05/11	451.1	27.81	484.5	27.51	27.00	-33.4	22,440	-0.15%	大買/大賣/
2021/05/10	367.5	25.45	335	25.45	25.45	32.5	20,389	0.16%	大買/大賣/
2021/05/07	1.2	23.12	114	22.46	23.15	-112.8	19,908	-0.57%	大賣/鉅額交易
2021/05/06	24	23.57	1.3	22.94	23.10	22.7	19,598	0.12%
2021/05/05	29	21.72	10	22.41	22.90	19	19,508	0.10%
2021/05/04	109.5	22.19	46	21.78	21.65	63.5	19,319	0.33%	大買/
2021/05/03	39.3	24.49	46.1	24.72	24.05	-6.8	19,117	-0.04%
2021/04/29	26.2	26.19	5.4	26.12	26.00	20.8	19,233	0.11%
2021/04/28	47.5	27.93	21	27.99	27.45	26.5	19,117	0.14%
2021/04/27	8	26.75	76	26.80	27.00	-68	18,895	-0.36%
2021/04/26	21	25.55	46	25.47	26.15	-25	18,684	-0.13%
2021/04/23	28.7	25.14	213.1	25.58	25.20	-184.4	18,532	-0.99%	大賣/鉅額交易
2021/04/22	124.5	28.05	45	27.66	26.70	79.5	18,257	0.44%	大買/
2021/04/21	23	25.51	85.9	25.74	26.30	-62.9	17,811	-0.35%
2021/04/20	38	23.54	257.1	23.69	23.95	-219.1	16,939	-1.29%	大賣/鉅額交易
2021/04/19	28	22.57	30.1	21.98	23.15	-2.1	15,873	-0.01%
2021/04/16	10	20.74	41.7	20.74	21.05	-31.7	15,211	-0.21%
2021/04/15	63	20.29	352	20.07	20.10	-289	14,665	-1.97%	大賣/鉅額交易
2021/04/14	98.3	18.92	321.3	18.78	19.35	-223	13,891	-1.61%	大賣/鉅額交易
2021/04/13	14	19.65	391.9	19.65	19.65	-377.9	12,534	-3.01%	大賣/鉅額交易
2021/04/12	365	17.90	6	17.90	17.90	359	12,380	2.90%	大買/鉅額交易
2021/04/09	104	16.56	76	16.69	16.30	28	12,254	0.23%	大買/
2021/04/08	753.3	15.56	512	15.91	15.95	241.3	11,499	2.10%	大買/大賣/鉅額交易
2021/04/07	10	14.38	37	14.39	14.50	-27	11,223	-0.24%
2021/04/06	308	14.50	79	14.08	14.60	229	11,878	1.93%	大買/鉅額交易
2021/04/01	18.5	13.46	72.1	13.28	13.80	-53.6	11,948	-0.45%
2021/03/31	17	13.19	5.5	13.23	13.20	11.5	11,723	0.10%
2021/03/30	31	13.42	4	13.40	13.35	27	11,713	0.23%
2021/03/29	60	13.61	55.1	13.61	13.60	4.9	11,677	0.04%
2021/03/26	18.1	13.19	8	13.21	13.15	10.1	11,631	0.09%
2021/03/25	157	13.88	47	13.71	13.30	110	11,782	0.93%	大買/鉅額交易
2021/03/24	26	12.93	24	13.08	13.10	2	10,857	0.02%
2021/03/23	41	12.65	55	12.56	12.50	-14	10,661	-0.13%
2021/03/22	0	0.00	25	12.18	12.30	-25	11,375	-0.22%
2021/03/19	7.1	12.00	1	12.10	11.95	6.1	11,415	0.05%
2021/03/18	0	0.00	3	11.98	12.05	-3	11,322	-0.03%
2021/03/17	1	11.75	0	0.00	11.80	1	11,280	0.01%
2021/03/16	0	0.00	22	11.90	11.95	-22	11,274	-0.20%
2021/03/15	1	12.00	0	0.00	12.05	1	11,214	0.01%
2021/03/11	1	12.10	1	12.05	12.00	0	11,128	0.00%
2021/03/10	1	12.20	0	0.00	12.20	1	11,036	0.01%
2021/03/09	520	12.40	40	12.46	12.45	480	10,952	4.38%	大買/鉅額交易
2021/03/08	5	11.99	6	11.97	12.10	-1	10,738	-0.01%
2021/03/05	2	12.18	0.3	12.25	11.85	1.7	10,613	0.02%
2021/03/04	1	11.85	20	11.99	12.05	-19	10,400	-0.18%
2021/03/02	33	12.01	25	11.91	11.60	8	10,301	0.08%
2021/02/26	108	11.86	16	12.08	11.95	92	10,050	0.92%	大買/
2021/02/25	6	11.35	331	11.03	11.55	-325	9,474	-3.43%	大賣/鉅額交易
2021/02/24	1	10.95	0	0.00	10.95	1	9,289	0.01%
2021/02/23	0	0.00	11.3	11.18	11.25	-11.3	9,214	-0.12%
2021/02/22	26	11.06	0	0.00	10.95	26	9,102	0.29%
2021/02/19	110	10.80	0	0.00	10.85	110	9,084	1.21%	大買/鉅額交易
2021/02/18	204	10.98	4	11.00	10.95	200	9,105	2.20%	大買/鉅額交易
2021/02/17	0	0.00	5	10.64	10.65	-5	9,161	-0.05%
2021/02/05	0	0.00	47	10.30	10.25	-47	9,332	-0.50%
2021/02/03	2.3	10.22	0	0.00	10.20	2.3	9,545	0.02%
2021/02/01	0	0.00	1	10.00	9.98	-1	9,576	-0.01%
2021/01/28	0	0.00	2	10.03	10.00	-2	9,662	-0.02%
2021/01/27	3	10.30	3	10.30	10.15	0	9,634	0.00%
2021/01/26	0	0.00	3	10.00	10.05	-3	9,537	-0.03%
2021/01/22	7.3	10.65	1	10.30	10.35	6.3	9,490	0.07%
2021/01/21	100	10.30	108	10.42	10.70	-8	9,124	-0.09%	大賣/
2021/01/20	2	9.97	24	9.89	9.76	-22	9,033	-0.24%
2021/01/19	0	0.00	5	10.20	10.15	-5	9,244	-0.05%
2021/01/18	3	10.25	2	10.18	10.25	1	9,373	0.01%
2021/01/15	2	10.05	2	10.35	10.10	0	9,284	0.00%
2021/01/14	2	10.50	0	0.00	10.50	2	9,167	0.02%
2021/01/13	0	0.00	2	10.73	10.65	-2	9,112	-0.02%
2021/01/12	5	10.73	10	10.75	10.55	-5	9,070	-0.06%
2021/01/08	10	11.40	2	11.35	11.25	8	8,869	0.09%
2021/01/07	2	11.05	2	11.14	11.10	0	8,706	0.00%
2021/01/06	2	11.43	5	11.55	11.20	-3	8,612	-0.03%
2021/01/05	5	11.58	0	0.00	11.55	5	8,462	0.06%
2021/01/04	9	11.97	3	11.90	11.90	6	8,316	0.07%
2020/12/31	12	12.15	271.6	12.15	12.20	-259.6	8,144	-3.19%	大賣/鉅額交易
2020/12/30	2	12.83	8	12.92	12.55	-6	7,957	-0.08%
2020/12/29	67	12.83	67	12.63	12.65	0	7,627	0.00%
2020/12/28	6.1	12.01	7	11.82	12.25	-0.9	6,730	-0.01%
2020/12/25	2	11.30	89.2	11.28	11.15	-87.2	6,076	-1.44%
2020/12/24	36	11.26	0	0.00	11.25	36	5,954	0.60%
2020/12/23	6	11.00	3	11.00	11.10	3	5,812	0.05%
2020/12/22	26.1	11.41	101.9	11.48	10.95	-75.8	5,711	-1.33%	大賣/
2020/12/21	37.2	11.39	41	11.27	11.60	-3.8	5,345	-0.07%
2020/12/18	18	10.71	1	10.60	10.70	17	4,912	0.35%
2020/12/17	1	10.70	26	10.76	10.80	-25	4,802	-0.52%
2020/12/16	58	11.08	25	11.07	11.20	33	4,583	0.72%
2020/12/15	11	10.38	13	10.32	10.35	-2	3,731	-0.05%
2020/12/11	0	0.00	1	9.88	9.89	-1	3,526	-0.03%
2020/12/09	1	9.97	0	0.00	9.98	1	3,575	0.03%
2020/12/08	3	9.95	0	0.00	9.96	3	3,680	0.08%
2020/12/04	2	9.98	0	0.00	10.00	2	3,808	0.05%
2020/12/03	14	10.04	0	0.00	9.97	14	3,884	0.36%
2020/12/02	4	10.10	100	10.15	10.10	-96	4,117	-2.33%
2020/12/01	101	10.20	16	10.38	10.20	85	4,118	2.06%	大買/
2020/11/30	0	0.00	30	10.38	10.35	-30	4,172	-0.72%
2020/11/26	1	10.00	0	0.00	9.99	1	4,317	0.02%
2020/11/25	0	0.00	2	9.93	9.94	-2	4,544	-0.04%
2020/11/24	1	9.92	0	0.00	9.89	1	4,784	0.02%
2020/11/23	2	9.97	0	0.00	9.91	2	4,752	0.04%
2020/11/20	0	0.00	4	9.94	9.93	-4	4,837	-0.08%
2020/11/19	1	9.89	0	0.00	9.92	1	4,822	0.02%
2020/11/18	1	9.90	1	9.90	9.88	0	4,794	0.00%
2020/11/17	0	0.00	8	9.97	9.89	-8	4,758	-0.17%
2020/11/16	15	9.96	3	10.00	9.91	12	4,699	0.26%
2020/11/13	60	10.09	21	9.97	9.77	39	4,554	0.86%
2020/11/12	0	0.00	7	9.80	9.75	-7	4,306	-0.16%
2020/11/11	14	9.85	9	9.83	9.86	5	4,290	0.12%
2020/11/09	0	0.00	1	9.58	9.60	-1	4,038	-0.02%
2020/11/06	2	9.65	5.3	9.52	9.51	-3.3	3,998	-0.08%
2020/10/28	177	9.55	0	0.00	9.49	177	3,777	4.69%	大買/鉅額交易
2020/10/27	15	9.73	128	9.58	9.65	-113	3,711	-3.04%	大賣/鉅額交易
2020/10/26	223	9.27	5	9.22	9.45	218	3,424	6.37%	大買/鉅額交易
2020/10/22	8	8.86	0	0.00	8.86	8	3,254	0.25%
2020/10/20	1	8.83	0	0.00	8.82	1	3,279	0.03%
2020/10/19	8	8.89	0	0.00	8.89	8	3,276	0.24%
2020/10/16	8	8.83	0	0.00	8.83	8	3,283	0.24%
2020/10/13	8	8.91	0	0.00	8.91	8	3,307	0.24%
2020/10/12	8	8.98	0	0.00	8.98	8	3,316	0.24%
2020/10/08	17	9.02	0	0.00	9.02	17	3,367	0.50%
2020/10/06	8	9.09	2	9.08	9.09	6	3,412	0.18%
2020/10/05	8	8.95	0	0.00	8.95	8	3,549	0.23%
2020/09/29	17	8.83	0	0.00	8.83	17	3,589	0.47%
2020/09/28	0	0.00	1	8.89	8.88	-1	3,605	-0.03%
2020/09/25	8	8.75	0	0.00	8.75	8	3,629	0.22%
2020/09/24	3	8.74	0	0.00	8.70	3	3,635	0.08%
2020/09/22	0	0.00	10	9.22	9.18	-10	3,612	-0.28%
2020/09/21	19	9.30	2	9.36	9.30	17	3,603	0.47%
2020/09/18	2	9.31	0	0.00	9.31	2	3,610	0.06%
2020/09/15	5	9.23	6	9.21	9.22	-1	3,487	-0.03%
2020/09/11	20	9.48	10	9.24	9.20	10	3,499	0.29%
2020/09/10	0	0.00	45	9.77	9.68	-45	3,486	-1.29%
2020/09/09	45	9.95	30	9.90	9.91	15	3,768	0.40%
2020/09/08	78	9.95	63	9.96	9.90	15	3,829	0.39%
2020/09/07	125	10.31	5	10.15	10.15	120	3,764	3.19%	大買/鉅額交易
2020/09/01	3	10.30	24	10.00	9.88	-21	3,267	-0.64%
2020/08/31	16	9.97	1	9.85	9.98	15	3,035	0.49%
2020/08/28	1	9.39	12	9.35	9.69	-11	2,757	-0.40%
2020/08/27	5	8.94	4	9.09	8.96	1	2,479	0.04%
2020/08/26	3	9.16	4	9.15	9.14	-1	2,504	-0.04%
2020/08/19	0	0.00	1	9.00	9.03	-1	2,424	-0.04%
2020/07/27	1	8.45	0	0.00	8.45	1	2,522	0.04%
2020/07/20	1	8.78	0	0.00	8.81	1	2,506	0.04%
2020/07/14	357	8.95	0	0.00	8.99	357	2,449	14.58%	大買/鉅額交易
2020/07/13	1,020	8.97	0	0.00	8.99	1,020	2,432	41.94%	大買/鉅額交易
2020/07/10	320	8.95	0	0.00	9.01	320	2,427	13.18%	大買/鉅額交易
2020/07/09	119	8.94	2	8.92	9.02	117	2,299	5.09%	大買/鉅額交易
2020/07/08	490	8.91	0	0.00	8.95	490	2,282	21.47%	大買/鉅額交易
2020/07/07	513	8.96	0	0.00	8.95	513	2,272	22.58%	大買/鉅額交易
2020/07/06	253	9.00	9	8.93	9.00	244	2,268	10.76%	大買/鉅額交易
2020/07/03	843	9.00	0	0.00	8.95	843	2,254	37.40%	大買/鉅額交易
2020/07/02	855	9.05	3	9.06	9.04	852	2,237	38.07%	大買/鉅額交易
2020/07/01	536	9.04	0	0.00	9.04	536	2,231	24.02%	大買/鉅額交易
2020/06/30	402	8.88	1	8.90	8.97	401	2,179	18.40%	大買/鉅額交易
2020/06/29	692	8.81	0	0.00	8.90	692	2,173	31.83%	大買/鉅額交易
2020/06/24	540	8.94	0.9	8.91	8.93	539.1	2,151	25.06%	大買/鉅額交易
2020/06/23	660	8.96	15	8.92	8.95	645	2,160	29.85%	大買/鉅額交易
2020/06/22	377	8.98	1	8.99	9.00	376	2,149	17.50%	大買/鉅額交易
2020/06/19	636	8.89	5	8.90	9.01	631	2,153	29.30%	大買/鉅額交易
2020/06/18	116	9.06	0	0.00	9.07	116	2,100	5.52%	大買/鉅額交易
2020/06/17	2	9.29	0	0.00	9.09	2	2,084	0.10%
2020/06/16	9	9.31	15	9.38	9.30	-6	2,008	-0.30%
2020/06/15	1	8.82	1	8.82	8.82	0	1,639	0.00%
2020/06/12	920	7.93	1	7.90	8.02	919	1,543	59.53%	大買/鉅額交易
2020/06/11	676	8.15	0	0.00	8.08	676	1,522	44.40%	大買/鉅額交易
2020/06/10	315	8.29	0	0.00	8.30	315	1,522	20.69%	大買/鉅額交易
2020/06/09	191	8.33	1	8.34	8.35	190	1,575	12.06%	大買/鉅額交易
2020/06/08	209	8.40	0	0.00	8.39	209	1,642	12.72%	大買/鉅額交易
2020/06/05	268	8.38	0	0.00	8.37	268	1,639	16.35%	大買/鉅額交易
2020/06/04	533	8.35	10	8.32	8.35	523	1,657	31.56%	大買/鉅額交易
2020/06/03	188	8.42	2	8.50	8.42	186	1,682	11.05%	大買/鉅額交易
2020/06/02	879	8.34	0	0.00	8.37	879	1,665	52.77%	大買/鉅額交易
2020/06/01	617	8.18	0	0.00	8.20	617	1,627	37.91%	大買/鉅額交易
2020/05/29	671	8.08	0	0.00	8.09	671	1,623	41.34%	大買/鉅額交易
2020/05/28	234	7.95	0	0.00	8.00	234	1,645	14.22%	大買/鉅額交易
2020/05/27	178	7.89	0	0.00	7.92	178	1,668	10.67%	大買/鉅額交易
2020/05/26	227	7.85	0	0.00	7.85	227	1,860	12.20%	大買/鉅額交易
2020/05/25	203	7.77	0	0.00	7.81	203	2,130	9.53%	大買/鉅額交易
2020/05/22	220	7.81	0	0.00	7.79	220	2,163	10.17%	大買/鉅額交易
2020/05/21	219	7.84	0	0.00	7.85	219	2,157	10.15%	大買/鉅額交易
2020/05/20	229	7.74	0	0.00	7.75	229	2,155	10.62%	大買/鉅額交易
2020/05/19	293	7.71	0	0.00	7.75	293	2,166	13.52%	大買/鉅額交易
2020/05/14	1	7.28	0	0.00	7.24	1	2,102	0.05%
2020/05/11	1	7.48	0	0.00	7.48	1	2,113	0.05%
2020/04/29	0	0.00	3	7.39	7.42	-3	2,252	-0.13%
2020/04/28	3	7.31	0	0.00	7.30	3	2,238	0.13%
2020/04/21	1	6.98	0	0.00	6.97	1	2,245	0.04%
2020/04/07	1	6.92	0	0.00	6.95	1	2,148	0.05%
2020/03/31	0	0.00	26	6.73	6.71	-26	2,176	-1.19%
2020/03/30	0	0.00	23	6.74	6.75	-23	2,169	-1.06%
2020/03/26	0	0.00	20	6.91	6.91	-20	2,149	-0.93%
2020/03/25	1	7.05	9	7.11	6.92	-8	2,153	-0.37%
2020/03/24	9	6.97	0	0.00	6.95	9	2,127	0.42%
2020/03/23	10	6.88	21	6.88	7.03	-11	2,121	-0.52%
2020/03/20	21	6.57	27	6.21	6.57	-6	2,084	-0.29%
2020/03/19	14	6.41	0	0.00	6.05	14	2,062	0.68%
2020/03/17	11	6.80	6	6.86	6.76	5	2,009	0.25%
2020/03/16	5	7.04	15	7.14	7.01	-10	1,991	-0.50%
2020/03/13	15	6.98	0	0.00	7.14	15	1,964	0.76%
2020/03/12	26	7.88	0	0.00	7.70	26	1,898	1.37%
2020/03/10	2	8.52	1	8.59	8.53	1	1,809	0.06%
2020/03/09	11	8.69	1	8.68	8.62	10	1,777	0.56%
2020/03/03	0	0.00	7	9.16	9.10	-7	1,687	-0.41%
2020/03/02	7	9.02	0	0.00	9.01	7	1,643	0.43%
2020/02/27	8	9.34	34	9.50	9.21	-26	1,595	-1.63%
2020/02/26	35	9.58	19	9.16	9.43	16	1,403	1.14%
2020/02/25	5	9.00	5	9.00	9.00	0	1,121	0.00%
2020/02/24	5	8.91	0	0.00	8.91	5	1,085	0.46%
2020/02/20	13	9.01	6	9.04	8.94	7	1,064	0.66%
2020/02/19	0	0.00	6	8.94	8.97	-6	1,053	-0.57%
2020/02/18	3	8.85	0	0.00	8.84	3	1,060	0.28%
2020/02/17	3	8.84	0	0.00	8.83	3	1,062	0.28%
2020/02/11	0	0.00	5	8.93	8.91	-5	1,060	-0.47%
2020/02/10	14	9.01	2	9.02	9.00	12	1,051	1.14%
2020/02/07	4	9.00	25	8.91	9.06	-21	988	-2.12%
2020/02/06	0	0.00	8	8.56	8.60	-8	880	-0.91%
2020/02/05	1	8.38	2	8.40	8.40	-1	887	-0.11%
2020/02/04	0	0.00	3.6	8.47	8.45	-3.6	886	-0.41%
2020/02/03	9	8.46	0	0.00	8.40	9	890	1.01%
2020/01/31	5	8.63	4	8.81	8.64	1	883	0.11%
2020/01/30	20	8.81	0	0.00	8.66	20	882	2.27%
2020/01/17	0	0.00	200	8.91	8.91	-200	861	-23.23%	大賣/鉅額交易
2020/01/16	0	0.00	200	8.91	8.94	-200	857	-23.33%	大賣/鉅額交易
2020/01/15	0	0.00	65	8.92	8.93	-65	862	-7.53%
2020/01/14	0	0.00	32	8.90	8.93	-32	866	-3.69%
2020/01/13	2	8.90	265	8.90	8.90	-263	881	-29.82%	大賣/鉅額交易
2020/01/10	0	0.00	433	8.90	8.89	-433	872	-49.62%	大賣/鉅額交易
2020/01/06	0	0.00	13	8.98	8.96	-13	895	-1.45%
2020/01/02	3	9.04	0	0.00	9.05	3	886	0.34%
2019/12/31	0	0.00	20	8.99	8.98	-20	869	-2.30%
2019/12/30	0	0.00	1	8.99	8.99	-1	867	-0.12%
2019/12/27	0	0.00	1	8.98	8.99	-1	859	-0.12%
2019/12/20	6	9.03	551	9.01	9.00	-545	973	-56.01%	大賣/鉅額交易
2019/12/19	1	9.15	0	0.00	9.09	1	981	0.10%
2019/12/18	0	0.00	35	9.13	9.16	-35	975	-3.59%
2019/12/17	5	9.03	0	0.00	9.05	5	956	0.52%
2019/12/16	2	8.93	2	9.02	9.04	0	944	0.00%
2019/12/13	3	8.98	0	0.00	8.97	3	940	0.32%
2019/12/12	4	9.00	0	0.00	8.99	4	946	0.42%
2019/12/06	0	0.00	8	9.06	9.00	-8	999	-0.80%
2019/12/05	12	8.99	0	0.00	8.99	12	1,017	1.18%
2019/12/04	1	8.93	0	0.00	8.98	1	1,028	0.10%
2019/12/03	1	8.92	0	0.00	8.94	1	1,054	0.09%
2019/11/27	1	9.04	0	0.00	9.04	1	1,081	0.09%
2019/11/26	22	9.05	79	9.04	9.04	-57	1,081	-5.27%
2019/11/25	0	0.00	12	9.01	9.03	-12	1,077	-1.11%
2019/11/19	0	0.00	95	8.86	8.85	-95	1,123	-8.46%
2019/11/18	0	0.00	28	8.94	8.95	-28	1,099	-2.55%
2019/11/15	0	0.00	10	9.00	8.99	-10	1,093	-0.91%
2019/11/14	0	0.00	24	9.04	9.06	-24	1,091	-2.20%
2019/11/13	0	0.00	1	9.14	9.09	-1	1,084	-0.09%
2019/11/12	0	0.00	5	9.16	9.16	-5	1,083	-0.46%
2019/11/08	4	9.28	0	0.00	9.27	4	1,165	0.34%
2019/11/05	13	9.30	5	9.29	9.29	8	1,225	0.65%
2019/11/04	2	9.28	0	0.00	9.30	2	1,248	0.16%
2019/10/24	10	9.30	0	0.00	9.28	10	1,413	0.71%
2019/10/23	5	9.30	0	0.00	9.29	5	1,443	0.35%
2019/10/21	0	0.00	3	9.36	9.38	-3	1,594	-0.19%
2019/10/18	0	0.00	70	9.30	9.30	-70	1,694	-4.13%
2019/10/17	0	0.00	20	9.30	9.32	-20	1,843	-1.09%
2019/10/14	10	9.29	0	0.00	9.29	10	2,897	0.35%
2019/10/08	3	9.26	0	0.00	9.24	3	2,890	0.10%
2019/10/04	20	9.20	0	0.00	9.21	20	2,904	0.69%
2019/09/27	0	0.00	15	9.39	9.22	-15	2,931	-0.51%
2019/09/26	3	9.41	4	9.39	9.41	-1	2,921	-0.03%
2019/09/25	10	9.58	0	0.00	9.51	10	2,877	0.35%
2019/09/17	5	9.96	0	0.00	9.90	5	2,765	0.18%
2019/09/16	4	9.98	0	0.00	9.97	4	2,758	0.14%
2019/09/06	0	0.00	20	10.00	10.00	-20	2,686	-0.74%
2019/09/05	0	0.00	3	9.99	10.05	-3	2,669	-0.11%
2019/08/29	3	10.05	0	0.00	10.00	3	2,611	0.11%
2019/08/26	0	0.00	30	9.99	9.99	-30	2,560	-1.17%
2019/08/16	20	10.09	0	0.00	10.05	20	2,510	0.80%
2019/08/15	10	10.05	0	0.00	10.05	10	2,502	0.40%
2019/08/14	13	10.17	0	0.00	10.10	13	2,481	0.52%
2019/08/13	50	10.35	51	10.42	10.30	-1	2,458	-0.04%
2019/08/12	5	10.05	0	0.00	10.00	5	2,389	0.21%
2019/08/07	35	10.11	15	10.12	10.05	20	2,345	0.85%
2019/08/06	15	9.94	15	10.05	10.10	0	2,304	0.00%
2019/08/05	3	10.20	0	0.00	10.10	3	2,290	0.13%
2019/08/02	0	0.00	15	10.33	10.25	-15	2,267	-0.66%
2019/08/01	5	10.15	0	0.00	10.15	5	2,209	0.23%
2019/07/31	5	10.20	0	0.00	10.20	5	2,183	0.23%
2019/07/26	10	10.18	5	10.30	10.25	5	2,145	0.23%
2019/07/24	0	0.00	5	10.45	10.30	-5	2,061	-0.24%
2019/07/23	20	10.38	5	10.70	10.30	15	2,014	0.74%
2019/07/22	34	10.62	6	10.51	10.55	28	1,898	1.48%
2019/07/19	22	10.78	0	0.00	10.75	22	1,783	1.23%
2019/07/18	12	11.00	17	11.06	11.00	-5	1,634	-0.31%
2019/07/17	29	10.71	1,525	10.85	10.85	-1,496	1,122	-133.31%	大賣/鉅額交易
2019/07/11	0	0.00	10	9.84	9.83	-10	542	-1.84%
2019/07/09	1	9.85	0	0.00	9.85	1	532	0.19%
2019/07/04	15	9.82	0	0.00	9.82	15	501	2.99%
2019/07/03	4	9.86	35	9.84	9.84	-31	497	-6.23%
2019/07/02	10	9.67	0	0.00	9.68	10	464	2.15%
2019/07/01	10	9.76	0	0.00	9.73	10	461	2.17%
2019/06/27	4	9.71	12	9.74	9.75	-8	473	-1.69%
2019/06/26	8	9.70	0	0.00	9.68	8	483	1.66%
2019/06/24	1	9.65	10	9.70	9.68	-9	502	-1.79%
2019/06/21	4	9.67	0	0.00	9.68	4	506	0.79%
2019/06/20	3	9.62	6	9.65	9.66	-3	506	-0.59%
2019/06/19	5	9.60	0	0.00	9.60	5	512	0.97%
2019/06/18	8	9.59	0	0.00	9.57	8	515	1.55%
2019/06/17	0	0.00	1	9.57	9.57	-1	531	-0.19%
2019/06/06	1	9.60	0	0.00	9.60	1	558	0.18%
2019/06/05	4	9.64	3	9.65	9.63	1	562	0.18%
2019/05/31	3	9.68	0	0.00	9.70	3	571	0.52%
2019/05/28	2	9.64	1	9.70	9.64	1	572	0.17%
2019/05/24	0	0.00	2	9.60	9.55	-2	580	-0.34%
2019/05/23	2	9.50	0	0.00	9.52	2	581	0.34%
2019/05/20	0	0.00	2	9.54	9.51	-2	651	-0.31%
2019/05/17	1	9.47	0	0.00	9.47	1	670	0.15%
2019/05/14	2	9.56	1	9.62	9.60	1	666	0.15%
2019/04/29	0	0.00	13	9.52	9.52	-13	643	-2.02%
2019/04/25	1	9.61	0	0.00	9.61	1	637	0.16%
2019/04/24	1	9.62	0	0.00	9.62	1	643	0.16%
2019/04/23	2	9.64	0	0.00	9.64	2	638	0.31%
2019/04/17	10	9.71	0	0.00	9.73	10	631	1.58%
2019/04/12	1	9.79	0	0.00	9.72	1	618	0.16%
2019/04/08	0	0.00	0.5	9.71	9.78	-0.5	622	-0.09%
2019/03/27	2	9.68	0	0.00	9.68	2	612	0.33%
2019/03/26	0	0.00	3	9.71	9.70	-3	623	-0.48%
2019/03/25	3	9.73	0	0.00	9.73	3	651	0.46%
2019/03/22	0	0.00	1	9.80	9.75	-1	662	-0.15%
2019/03/13	0	0.00	8	9.87	9.86	-8	1,051	-0.76%
2019/03/12	6	9.93	6	9.94	9.92	0	1,048	0.00%
2019/03/11	3	9.88	0	0.00	9.86	3	1,046	0.29%
2019/03/08	5	9.83	1	9.82	9.85	4	1,051	0.38%
2019/03/07	2.3	9.88	0	0.00	9.87	2.3	1,062	0.21%
2019/03/06	0	0.00	4	9.94	9.88	-4	1,066	-0.38%
2019/03/04	8	9.99	5	9.99	9.99	3	1,054	0.28%
2019/02/27	1	9.96	0	0.00	10.00	1	1,056	0.09%
2019/02/25	0	0.00	7	10.00	10.00	-7	1,049	-0.67%
2019/02/22	3	10.05	0	0.00	10.05	3	1,036	0.29%
2019/02/21	4	10.05	0	0.00	10.00	4	1,031	0.39%
2019/02/20	0	0.00	1	10.20	10.10	-1	1,025	-0.10%
2019/02/19	0	0.00	11	10.01	10.15	-11	1,009	-1.09%
2019/02/18	10	9.84	0	0.00	9.88	10	966	1.03%
2019/02/15	3	9.78	10	9.77	9.77	-7	948	-0.74%
2019/02/14	3	9.73	0	0.00	9.76	3	948	0.32%
2019/02/13	5	9.70	0	0.00	9.75	5	952	0.53%
2018/12/27	0	0.00	20	9.70	9.73	-20	1,069	-1.87%
2018/12/17	0	0.00	2	10.10	10.10	-2	1,002	-0.20%
2018/12/14	5	10.18	3	10.15	10.15	2	987	0.20%
2018/12/13	7	10.24	5	10.25	10.25	2	980	0.20%
2018/12/12	3	10.35	3	10.40	10.40	0	951	0.00%
2018/12/11	40	10.48	15	10.60	10.50	25	890	2.81%
2018/12/10	0	0.00	5	9.70	9.70	-5	593	-0.84%
2018/11/23	0	0.00	2	9.15	9.17	-2	561	-0.36%
2018/11/19	2	9.21	1	9.21	9.21	1	601	0.17%
2018/10/26	7	9.17	0	0.00	9.11	7	745	0.94%
2018/10/25	2	9.25	0	0.00	9.20	2	733	0.27%
2018/10/09	0	0.00	119	9.90	9.87	-119	761	-15.63%	大賣/鉅額交易
2018/09/20	0	0.00	65	10.08	10.05	-65	768	-8.46%
2018/09/18	0	0.00	31	10.08	10.05	-31	791	-3.92%
2018/08/01	0	0.00	1	10.35	10.40	-1	1,120	-0.09%
2018/07/30	0	0.00	1	10.45	10.55	-1	1,120	-0.09%
2018/07/09	37	10.55	0	0.00	10.50	37	1,164	3.18%
2018/07/06	39	10.45	0	0.00	10.45	39	1,173	3.32%
2018/06/27	5	10.75	0	0.00	10.65	5	1,348	0.37%
2018/06/01	1	11.00	0	0.00	10.95	1	1,491	0.07%
2018/05/28	0	0.00	3	10.73	10.75	-3	1,655	-0.18%
2018/05/23	0	0.00	1	10.85	10.85	-1	2,018	-0.05%
2018/05/17	5	11.05	1	10.90	10.90	4	2,077	0.19%
2018/05/11	5	11.40	1	11.35	11.25	4	2,065	0.19%
2018/05/08	1	11.00	0	0.00	11.00	1	2,051	0.05%
2018/04/17	0	0.00	5	11.13	11.10	-5	2,661	-0.19%
2018/04/16	0	0.00	5	11.24	11.25	-5	2,713	-0.18%
2018/04/13	0	0.00	8	11.43	11.40	-8	2,909	-0.27%
2018/04/12	0	0.00	0.4	11.40	11.45	-0.4	2,922	-0.01%
2018/04/11	0	0.00	20	11.50	11.55	-20	2,948	-0.68%
2018/04/10	23	11.59	2	11.40	11.50	21	2,966	0.71%
2018/04/03	0	0.00	161	11.22	11.25	-161	2,934	-5.49%	大賣/鉅額交易
2018/03/31	0	0.00	121	11.32	11.30	-121	3,220	-3.76%	大賣/鉅額交易
2018/03/30	2	11.40	0	0.00	11.40	2	3,441	0.06%
2018/03/23	1	11.20	5	11.25	11.25	-4	3,514	-0.11%
2018/03/13	48	11.78	0	0.00	11.70	48	3,512	1.37%
2018/03/12	0	0.00	4	11.90	11.90	-4	3,494	-0.11%
2018/03/07	0	0.00	18	11.80	11.70	-18	3,573	-0.50%
2018/03/05	10	12.02	61	11.97	11.90	-51	3,556	-1.43%
2018/03/02	1	11.90	0	0.00	11.95	1	3,465	0.03%
2018/03/01	3	11.95	0	0.00	12.00	3	3,444	0.09%
2018/02/27	21	12.16	0	0.00	11.85	21	3,382	0.62%
2018/02/26	0	0.00	23	12.25	12.10	-23	3,271	-0.70%
2018/02/09	0	0.00	1	10.50	10.55	-1	3,065	-0.03%
2018/02/08	0	0.00	3	10.75	10.70	-3	3,145	-0.10%
2018/02/06	3	11.15	20.4	10.90	10.70	-17.4	3,145	-0.55%
2018/02/05	1	11.30	0	0.00	11.45	1	3,084	0.03%
2018/02/02	3	11.75	3	11.65	11.55	0	3,066	0.00%
2018/01/26	0	0.00	2	11.90	11.85	-2	2,987	-0.07%
2018/01/25	5	11.80	3	11.88	11.75	2	2,943	0.07%
2018/01/23	4	11.65	5	11.65	11.60	-1	2,881	-0.03%
2018/01/22	1	11.45	0	0.00	11.45	1	2,704	0.04%
2018/01/18	0.2	11.50	20	11.55	11.55	-19.8	2,673	-0.74%
2018/01/15	3	11.80	4	11.90	11.65	-1	2,634	-0.04%
2018/01/12	0	0.00	2	11.88	11.80	-2	2,604	-0.08%
2018/01/11	1	11.45	20	11.45	11.45	-19	2,493	-0.76%
2018/01/09	15	11.75	18	11.75	11.80	-3	2,440	-0.12%
2018/01/08	20	11.35	110	11.37	11.35	-90	2,243	-4.01%	大賣/
2018/01/04	0	0.00	2	11.43	11.35	-2	2,206	-0.09%
2018/01/03	5	11.50	12	11.50	11.50	-7	2,268	-0.31%
2018/01/02	15	11.60	510	11.56	11.60	-495	2,234	-22.15%	大賣/鉅額交易