華紙 (1905)-台新-高雄券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
23.80
漲跌
▼0.05
漲幅
-0.21%
成交量
5,937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－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.1	23.88	4	23.83	23.80	3.1	4,099	0.08%
2024/05/02	15	23.68	30	23.78	23.85	-15	4,030	-0.37%
2024/04/30	14	23.51	1	23.55	23.15	13	3,873	0.34%
2024/04/29	41.6	23.80	64.9	23.84	24.10	-23.3	3,787	-0.62%
2024/04/26	1	23.10	2.4	22.98	23.00	-1.4	3,492	-0.04%
2024/04/25	9.4	22.99	5	23.27	22.90	4.4	3,465	0.13%
2024/04/24	15.4	23.07	11	23.00	23.05	4.4	3,436	0.13%
2024/04/23	14	23.21	24.1	23.58	23.05	-10.1	3,436	-0.29%
2024/04/22	33	23.25	46	23.17	22.75	-13	3,363	-0.39%
2024/04/19	5	22.12	1	22.95	22.25	4	3,281	0.12%
2024/04/18	0	0.00	1	23.00	22.70	-1	3,257	-0.03%
2024/04/17	4	22.31	3	22.40	22.35	1	3,226	0.03%
2024/04/16	13	22.39	8	22.44	22.10	5	3,214	0.16%
2024/04/15	39	23.45	21	23.94	23.00	18	3,171	0.57%
2024/04/12	10	23.18	1	23.25	23.00	9	3,106	0.29%
2024/04/11	12	23.46	34	23.74	23.40	-22	3,060	-0.72%
2024/04/10	8	23.40	30.8	23.55	23.35	-22.8	3,009	-0.76%
2024/04/09	9	22.89	11.4	23.21	23.15	-2.4	2,954	-0.08%
2024/04/08	1	22.80	2	22.95	22.75	-1	2,929	-0.03%
2024/04/03	7	22.80	11.1	22.89	22.80	-4.1	2,942	-0.14%
2024/04/02	31.5	22.98	5	22.94	23.00	26.5	2,959	0.89%
2024/04/01	15.2	23.24	6.9	23.35	23.50	8.3	2,908	0.29%
2024/03/29	9	23.18	0	0.00	23.20	9	2,916	0.31%
2024/03/28	15.3	23.49	9	23.43	23.40	6.3	2,915	0.22%
2024/03/27	4	23.54	26.8	23.56	23.80	-22.8	2,975	-0.77%
2024/03/26	16.9	23.17	5	23.14	23.10	11.9	3,014	0.39%
2024/03/25	4	23.28	16	23.33	23.35	-12	3,236	-0.37%
2024/03/22	0	0.00	9	22.92	22.95	-9	3,627	-0.25%
2024/03/21	6	22.98	12	23.09	23.00	-6	4,172	-0.14%
2024/03/20	6	22.63	3	22.48	22.75	3	4,232	0.07%
2024/03/19	0	0.00	20	22.65	22.35	-20	4,288	-0.47%
2024/03/18	7	22.46	0.6	22.50	22.45	6.4	4,311	0.15%
2024/03/15	36	22.37	4	22.40	22.30	32	4,343	0.74%
2024/03/14	2	22.50	4	22.63	22.50	-2	4,475	-0.04%
2024/03/13	8	22.63	17	22.57	22.70	-9	4,490	-0.20%
2024/03/12	1	22.80	10	22.90	22.95	-9	4,519	-0.20%
2024/03/11	6	22.40	1	22.40	22.60	5	4,506	0.11%
2024/03/08	6	22.38	12	22.42	22.25	-6	4,536	-0.13%
2024/03/07	15	22.84	3.2	22.78	22.55	11.8	4,527	0.26%
2024/03/06	6	23.23	10.4	23.31	23.40	-4.4	4,487	-0.10%
2024/03/05	21	23.50	16	23.46	23.30	5	4,492	0.11%
2024/03/04	69.2	24.18	59	24.23	24.00	10.2	4,384	0.23%
2024/03/01	6	22.94	16	23.02	22.75	-10	4,145	-0.24%
2024/02/29	2	22.43	2	22.30	22.55	0	4,110	0.00%
2024/02/27	11	22.29	6	22.33	22.15	5	4,109	0.12%
2024/02/26	8	22.43	0	0.00	22.40	8	4,119	0.19%
2024/02/23	10.4	22.60	2	22.55	22.45	8.4	4,115	0.20%
2024/02/22	1	22.90	0	0.00	22.90	1	4,101	0.02%
2024/02/21	1	22.90	5	23.11	23.00	-4	4,096	-0.10%
2024/02/20	26	23.07	3	23.10	23.10	23	4,091	0.56%
2024/02/19	7	23.33	6	23.54	23.50	1	4,096	0.02%
2024/02/16	4	23.34	33	23.23	23.35	-29	4,135	-0.70%
2024/02/15	1.1	22.55	4	22.46	22.35	-2.9	4,076	-0.07%
2024/02/05	5	22.04	15	22.03	22.05	-10	4,074	-0.25%
2024/02/02	7	22.49	0	0.00	22.40	7	4,066	0.17%
2024/02/01	1	22.60	7	22.70	22.65	-6	4,075	-0.15%
2024/01/31	2	22.50	0	0.00	22.55	2	4,084	0.05%
2024/01/30	1	22.50	0	0.00	22.45	1	4,088	0.02%
2024/01/26	2	22.75	11	22.75	22.60	-9	4,127	-0.22%
2024/01/25	5	22.77	2	22.75	22.60	3	4,134	0.07%
2024/01/24	9	23.17	3	23.33	23.00	6	4,146	0.14%
2024/01/23	1	22.90	17	23.09	22.95	-16	4,154	-0.39%
2024/01/22	2	22.65	9	22.86	22.90	-7	4,149	-0.17%
2024/01/18	10	22.23	0	0.00	22.10	10	4,173	0.24%
2024/01/17	14	22.25	0	0.00	22.25	14	4,189	0.33%
2024/01/16	24.5	23.05	2	22.95	22.70	22.5	4,179	0.54%
2024/01/15	6	23.30	8	23.71	23.80	-2	4,137	-0.05%
2024/01/12	2	23.05	1	23.10	23.15	1	4,121	0.02%
2024/01/11	3	22.48	1	22.40	22.55	2	4,137	0.05%
2024/01/10	2	22.30	1	22.25	22.30	1	4,237	0.02%
2024/01/09	24.1	22.62	0	0.00	22.45	24.1	4,397	0.55%
2024/01/08	5	23.55	6	23.03	23.00	-1	5,033	-0.02%
2024/01/05	1	23.05	1	23.00	22.90	0	5,227	0.00%
2024/01/04	6	22.88	1	22.85	22.80	5	5,236	0.10%
2024/01/03	15.1	23.09	32	23.02	22.95	-16.9	5,261	-0.32%
2024/01/02	0	0.00	3	23.42	23.65	-3	5,242	-0.06%
2023/12/29	10	23.58	1	23.60	23.55	9	5,232	0.17%
2023/12/28	15	23.69	8	23.76	23.80	7	5,247	0.13%
2023/12/27	4	23.83	0	0.00	23.75	4	5,260	0.08%
2023/12/26	4	23.85	7	23.81	24.00	-3	5,274	-0.06%
2023/12/25	42	24.04	149	23.94	23.75	-107	5,346	-2.00%	大賣/鉅額交易
2023/12/22	32	24.18	40	24.21	24.00	-8	5,317	-0.15%
2023/12/21	100	24.84	75	24.76	24.55	25	5,220	0.48%
2023/12/20	66.4	24.89	89.1	24.79	24.60	-22.7	5,073	-0.45%
2023/12/19	167	24.91	152	24.73	25.30	15	4,801	0.31%	大買/大賣/
2023/12/18	322.1	24.63	107.2	24.54	24.80	214.9	4,402	4.88%	大買/大賣/鉅額交易
2023/12/15	54	23.36	14	23.35	23.45	40	3,857	1.04%
2023/12/14	3	23.10	12	23.09	23.05	-9	3,807	-0.24%
2023/12/13	1.2	22.50	16	22.46	22.45	-14.8	3,751	-0.39%
2023/12/12	22.2	22.91	39	22.76	22.70	-16.8	3,767	-0.45%
2023/12/11	14	23.35	53	23.22	23.25	-39	3,740	-1.04%
2023/12/08	9	22.71	0.1	22.69	22.85	8.9	3,636	0.24%
2023/12/07	7	22.81	15	22.95	22.70	-8	3,622	-0.22%
2023/12/06	5	22.81	1	23.10	22.70	4	3,634	0.11%
2023/12/05	9.1	22.86	3	22.87	22.75	6.1	3,637	0.17%
2023/12/04	14	22.74	5	22.83	22.80	9	3,620	0.25%
2023/12/01	0	0.00	4	22.58	22.65	-4	3,614	-0.11%
2023/11/30	1.2	22.31	30	22.30	22.35	-28.8	3,622	-0.79%
2023/11/29	0	0.00	18	22.16	22.10	-18	3,669	-0.49%
2023/11/28	66	22.68	54	22.45	22.35	12	3,705	0.32%
2023/11/27	6.1	21.93	15	21.92	21.70	-8.9	3,610	-0.25%
2023/11/24	28	21.81	5	21.75	21.70	23	3,659	0.63%
2023/11/23	7	21.99	0	0.00	21.85	7	3,788	0.18%
2023/11/22	2	21.65	1	21.60	21.70	1	3,832	0.03%
2023/11/21	6	21.80	2	21.73	21.80	4	3,909	0.10%
2023/11/20	1	21.65	0	0.00	21.55	1	4,018	0.03%
2023/11/16	3	21.67	1	21.55	21.80	2	4,250	0.05%
2023/11/15	4	21.35	18	21.43	21.70	-14	4,288	-0.33%
2023/11/14	0	0.00	1	20.70	20.80	-1	4,356	-0.02%
2023/11/13	0	0.00	12	20.58	20.50	-12	4,471	-0.27%
2023/11/10	1	20.50	2	20.55	20.50	-1	4,645	-0.02%
2023/11/09	1.1	20.85	1	20.75	20.75	0.1	4,790	0.00%
2023/11/08	0	21.10	0	0.00	21.05	0	4,973	0.00%
2023/11/06	2	21.28	3	21.27	21.35	-1	5,554	-0.02%
2023/11/03	1	20.95	8	21.01	20.95	-7	5,737	-0.12%
2023/11/02	0	0.00	6	20.77	20.80	-6	6,056	-0.10%
2023/11/01	3.3	20.76	26	20.51	20.55	-22.8	6,924	-0.33%
2023/10/31	19.8	21.10	6	21.21	20.80	13.8	7,463	0.18%
2023/10/30	13.4	21.13	3	21.40	21.30	10.4	8,880	0.12%
2023/10/27	5	21.22	2	21.25	21.20	3	9,501	0.03%
2023/10/26	8	21.25	7	21.29	21.20	1	10,853	0.01%
2023/10/25	5	21.90	29	21.71	21.75	-24	14,017	-0.17%
2023/10/24	2	21.28	12	21.34	21.50	-10	14,955	-0.07%
2023/10/23	11.1	21.46	10	21.40	21.30	1.1	15,308	0.01%
2023/10/20	28.2	21.55	14	21.66	21.75	14.2	16,256	0.09%
2023/10/19	51	22.11	3	22.15	22.15	48	17,349	0.28%
2023/10/18	18	22.80	6	22.83	22.50	12	17,659	0.07%
2023/10/17	57	22.80	87	22.75	22.95	-30	17,900	-0.17%
2023/10/16	98	23.07	69.1	23.12	23.15	28.9	17,833	0.16%
2023/10/13	67	21.96	26	22.31	21.70	41	17,370	0.24%
2023/10/12	2	21.33	5	21.42	21.50	-3	17,376	-0.02%
2023/10/11	12	21.72	4	22.11	21.45	8	17,570	0.05%
2023/10/06	3	22.25	1	22.20	22.20	2	17,799	0.01%
2023/10/05	0	0.00	1	22.00	22.00	-1	17,855	-0.01%
2023/10/04	1	21.80	1	21.91	21.90	0	17,995	0.00%
2023/10/02	2	22.23	2	22.20	22.20	0	18,212	0.00%
2023/09/27	0	0.00	11	22.35	22.30	-11	18,589	-0.06%
2023/09/26	5	22.20	0	0.00	22.05	5	19,595	0.03%
2023/09/25	0	0.00	1	22.35	22.40	-1	20,660	0.00%
2023/09/22	1	22.00	1	22.00	22.35	0	20,816	0.00%
2023/09/21	1	22.10	5.4	22.11	22.20	-4.4	21,076	-0.02%
2023/09/20	1	22.35	0	0.00	22.40	1	21,203	0.00%
2023/09/19	3	22.53	1	22.50	22.45	2	21,716	0.01%
2023/09/18	13	23.08	1	22.90	23.00	12	22,657	0.05%
2023/09/15	5	22.74	2	22.98	22.75	3	23,595	0.01%
2023/09/14	6	22.82	3	22.95	22.95	3	23,761	0.01%
2023/09/13	3	22.82	15	22.69	22.85	-12	23,868	-0.05%
2023/09/12	1	22.80	0	0.00	22.55	1	24,168	0.00%
2023/09/11	17	22.49	21	22.49	22.55	-4	24,317	-0.02%
2023/09/08	0	0.00	0.5	23.00	22.90	-0.5	24,399	0.00%
2023/09/07	1	23.05	7	23.10	23.10	-6	24,575	-0.02%
2023/09/06	5	23.62	0	0.00	23.30	5	24,878	0.02%
2023/09/05	0	0.00	9	23.40	23.75	-9	25,026	-0.04%
2023/09/04	30	23.63	33	23.66	23.80	-3	25,253	-0.01%
2023/09/01	3	23.67	3	23.60	23.45	0	25,501	0.00%
2023/08/31	20	23.45	20	23.48	23.40	0	26,508	0.00%
2023/08/30	13	23.05	4	22.96	23.10	9	27,188	0.03%
2023/08/29	16	22.83	4	22.89	22.90	12	29,058	0.04%
2023/08/28	5	22.34	6.1	22.37	22.35	-1.1	29,762	0.00%
2023/08/25	4	22.71	1	22.65	22.60	3	29,957	0.01%
2023/08/24	10.1	22.88	9	22.94	22.85	1.1	30,071	0.00%
2023/08/23	7	23.10	16	22.97	23.15	-9	30,361	-0.03%
2023/08/22	10	23.37	8.4	23.27	23.25	1.7	30,488	0.01%
2023/08/21	10	23.70	5.3	23.72	23.70	4.7	30,739	0.02%
2023/08/18	18.3	24.05	20	24.01	23.75	-1.7	31,469	-0.01%
2023/08/17	9	23.96	6	24.26	24.30	3	32,116	0.01%
2023/08/16	23	23.96	19	24.05	24.55	4	32,136	0.01%
2023/08/15	14.1	24.64	10	24.74	25.00	4.1	32,220	0.01%
2023/08/14	27	24.39	36.2	24.33	24.25	-9.2	32,408	-0.03%
2023/08/11	24	25.57	19	25.51	25.30	5	32,424	0.02%
2023/08/10	46.1	26.64	51.8	26.38	26.05	-5.7	32,473	-0.02%
2023/08/09	27	27.73	171	27.59	27.60	-144	32,296	-0.45%	大賣/鉅額交易
2023/08/08	68	28.15	122	28.13	28.00	-54	32,418	-0.17%	大賣/
2023/08/07	151.2	29.06	153	28.71	28.30	-1.8	32,543	-0.01%	大買/大賣/
2023/08/04	184.6	31.22	200	31.17	30.85	-15.5	31,941	-0.05%	大買/大賣/
2023/08/02	382.7	31.97	423.4	31.95	30.70	-40.7	32,674	-0.12%	大買/大賣/
2023/08/01	137	31.27	50	31.08	31.10	87	31,500	0.28%	大買/
2023/07/31	360.4	31.66	367.2	31.49	32.05	-6.9	31,290	-0.02%	大買/大賣/
2023/07/28	828.1	32.10	678.4	31.64	30.75	149.6	30,421	0.49%	大買/大賣/鉅額交易
2023/07/27	145	29.90	290.9	30.78	31.50	-145.9	28,371	-0.51%	大買/大賣/鉅額交易
2023/07/26	49.1	29.01	68.1	28.92	28.65	-19.1	28,224	-0.07%
2023/07/25	391	29.72	273.9	29.25	28.95	117.1	28,424	0.41%	大買/大賣/鉅額交易
2023/07/24	220	29.73	222	29.72	29.85	-2	28,224	-0.01%	大買/大賣/
2023/07/21	88	28.30	153	28.13	27.60	-65	28,232	-0.23%	大賣/
2023/07/20	124.2	28.13	74.3	28.27	28.15	49.9	28,843	0.17%	大買/
2023/07/19	26	26.98	15	27.27	26.95	11	29,632	0.04%
2023/07/18	80.5	27.82	62	27.60	27.05	18.5	29,630	0.06%
2023/07/17	71.1	28.28	59	28.25	28.30	12	29,652	0.04%
2023/07/14	54.9	27.77	34	27.72	27.95	20.9	29,440	0.07%
2023/07/13	26.1	26.90	78	26.66	26.80	-51.9	29,244	-0.18%
2023/07/12	5	27.57	10.2	27.53	27.45	-5.2	29,078	-0.02%
2023/07/11	26.2	27.72	51	27.60	27.45	-24.8	29,185	-0.09%
2023/07/10	48.1	28.03	6	28.15	27.75	42.1	29,032	0.15%
2023/07/07	33.1	27.95	9	27.93	28.00	24.1	28,905	0.08%
2023/07/06	35	28.54	58	28.47	28.25	-23	28,739	-0.08%
2023/07/05	58	29.11	63	28.94	28.65	-5	28,519	-0.02%
2023/07/04	277.3	30.07	272.2	30.15	29.25	5.1	28,203	0.02%	大買/大賣/
2023/07/03	93.9	29.29	258.8	29.57	29.85	-164.9	27,172	-0.61%	大賣/鉅額交易
2023/06/30	13.1	27.96	39	27.93	28.15	-26	26,081	-0.10%
2023/06/29	17	28.13	79.5	27.77	28.30	-62.5	25,913	-0.24%
2023/06/28	46	27.34	82	27.23	27.15	-36	25,641	-0.14%
2023/06/27	177.5	28.14	135.2	27.72	27.30	42.3	25,476	0.17%	大買/大賣/
2023/06/26	315.6	29.57	291	29.43	29.20	24.6	24,945	0.10%	大買/大賣/
2023/06/21	264.2	28.79	242	28.84	28.85	22.2	23,948	0.09%	大買/大賣/
2023/06/20	32.1	27.54	74	27.87	27.75	-41.9	22,971	-0.18%
2023/06/19	22.6	27.72	14	27.67	27.65	8.6	22,752	0.04%
2023/06/16	150	27.92	117	27.82	27.80	33	22,625	0.15%	大買/大賣/
2023/06/15	34	27.03	14.7	26.95	27.35	19.3	22,279	0.09%
2023/06/14	61.2	26.79	65	26.79	26.65	-3.9	22,113	-0.02%
2023/06/13	41.3	26.92	85	26.80	27.00	-43.8	21,985	-0.20%
2023/06/12	83.3	26.92	111.4	26.98	27.00	-28.1	21,786	-0.13%	大賣/
2023/06/09	114.2	27.90	25	27.77	27.95	89.2	21,449	0.42%	大買/
2023/06/08	48.9	27.64	61	27.64	27.55	-12.1	21,270	-0.06%
2023/06/07	63	28.19	76	28.34	28.10	-13	21,015	-0.06%
2023/06/06	341	28.67	245.4	28.62	28.15	95.6	20,676	0.46%	大買/大賣/
2023/06/05	226.2	28.84	144.5	28.74	28.95	81.7	19,606	0.42%	大買/大賣/
2023/06/02	455.4	28.51	349.1	28.52	28.15	106.3	18,849	0.56%	大買/大賣/鉅額交易
2023/06/01	9	26.62	164.1	26.88	28.15	-155.1	16,921	-0.92%	大賣/鉅額交易
2023/05/31	35	25.79	63	25.69	25.60	-28	16,088	-0.17%
2023/05/30	29	25.26	26	25.21	25.10	3	15,821	0.02%
2023/05/29	64.1	25.53	74	25.72	25.65	-9.9	15,656	-0.06%
2023/05/26	61	24.53	54	24.70	24.40	7	15,262	0.05%
2023/05/25	70.5	25.51	74	25.52	25.40	-3.5	14,999	-0.02%
2023/05/24	256.1	25.81	198	25.91	26.10	58.1	14,644	0.40%	大買/大賣/
2023/05/23	129.2	25.34	96	25.22	25.35	33.1	13,846	0.24%	大買/
2023/05/22	12	23.97	22	23.78	24.20	-10	13,056	-0.08%
2023/05/19	75.1	24.39	156	24.20	24.05	-81	12,903	-0.63%	大賣/
2023/05/18	117	24.89	98	24.66	25.00	19	12,625	0.15%	大買/
2023/05/17	24.1	24.02	24	24.37	24.25	0.1	12,278	0.00%
2023/05/16	121.1	24.15	129	23.89	24.05	-7.9	12,057	-0.07%	大買/大賣/
2023/05/15	32.1	24.04	9	23.85	24.10	23.1	11,766	0.20%
2023/05/12	139.8	24.16	151.2	23.94	24.05	-11.4	11,580	-0.10%	大買/大賣/
2023/05/11	139.8	24.16	151.2	23.94	23.60	-11.4	11,239	-0.10%	大買/大賣/
2023/05/10	27.1	25.28	22	25.30	25.45	5.1	10,772	0.05%
2023/05/09	144	26.52	160.5	26.46	25.80	-16.5	10,490	-0.16%	大買/大賣/
2023/05/08	55.2	25.19	43	25.14	25.25	12.2	9,189	0.13%
2023/05/05	34.3	25.32	51	25.48	25.15	-16.7	8,912	-0.19%
2023/05/04	133	25.94	120	25.85	26.00	13	8,499	0.15%	大買/大賣/
2023/05/03	513.1	26.44	383.4	26.38	25.55	129.7	8,004	1.62%	大買/大賣/鉅額交易
2023/05/02	184.5	25.48	193.2	25.54	25.75	-8.7	6,859	-0.13%	大買/大賣/
2023/04/28	189.5	24.77	239	24.83	24.50	-49.5	6,040	-0.82%	大買/大賣/
2023/04/27	253.4	24.98	261	24.82	24.20	-7.6	5,458	-0.14%	大買/大賣/
2023/04/26	398.1	24.74	258.9	24.55	24.95	139.2	4,676	2.98%	大買/大賣/鉅額交易
2023/04/25	199	24.19	181.8	23.84	23.25	17.2	3,517	0.49%	大買/大賣/
2023/04/24	137	22.61	270	22.90	23.10	-133	2,537	-5.24%	大買/大賣/鉅額交易
2023/04/21	18	21.00	26.1	21.00	21.00	-8.1	1,394	-0.58%
2023/04/20	44	19.08	29	19.03	19.10	15	1,292	1.16%
2023/04/19	2	17.40	1	17.50	17.40	1	1,064	0.09%
2023/04/18	1.5	17.62	2	17.70	17.65	-0.5	1,040	-0.05%
2023/04/17	35	18.00	22	17.83	17.85	13	1,023	1.27%
2023/04/14	20	17.63	13.6	17.72	17.75	6.4	930	0.69%
2023/04/13	2.2	16.52	3	16.53	16.45	-0.8	735	-0.11%
2023/04/12	2	16.60	1	16.65	16.60	1	739	0.14%
2023/04/11	3	16.38	0	0.00	16.45	3	733	0.41%
2023/04/07	2.1	16.28	0	0.00	16.30	2.1	730	0.29%
2023/04/06	2	16.15	1	16.30	16.20	1	727	0.14%
2023/03/30	2	16.13	0	0.00	16.10	2	736	0.27%
2023/03/29	18	16.14	1	16.25	16.15	17	734	2.31%
2023/03/28	1	16.20	1	16.25	16.20	0	734	0.00%
2023/03/27	2	16.45	10	16.43	16.35	-8	736	-1.09%
2023/03/24	2	16.33	1	16.46	16.35	1	736	0.14%
2023/03/23	1	16.35	6	16.40	16.40	-5	735	-0.68%
2023/03/22	2	16.35	1	16.40	16.35	1	734	0.14%
2023/03/21	2	16.25	0	0.00	16.25	2	731	0.27%
2023/03/20	5	16.10	0	0.00	16.10	5	727	0.69%
2023/03/16	3	16.00	2	16.13	16.00	1	733	0.14%
2023/03/15	2	16.43	1	16.50	16.40	1	724	0.14%
2023/03/13	6	16.55	4	16.45	16.70	2	734	0.27%
2023/03/10	1	16.85	0	0.00	16.75	1	727	0.14%
2023/03/07	0	0.00	2	17.40	17.30	-2	741	-0.27%
2023/03/06	0	0.00	3	17.45	17.45	-3	739	-0.41%
2023/03/03	0	0.00	2	17.60	17.45	-2	733	-0.27%
2023/03/01	2	17.30	0	0.00	17.35	2	720	0.28%
2023/02/24	3	17.22	1	17.20	17.45	2	683	0.29%
2023/02/23	0	0.00	1	17.15	17.10	-1	656	-0.15%
2023/02/22	0.1	16.95	0	0.00	16.85	0.1	646	0.02%
2023/02/21	1	16.90	0	0.00	16.95	1	649	0.15%
2023/02/20	0	0.00	1	16.80	16.95	-1	679	-0.15%
2023/02/15	0	0.00	4	16.88	16.80	-4	783	-0.51%
2023/02/14	0	0.00	2	16.85	16.90	-2	784	-0.25%
2023/02/13	1	16.80	1	16.90	16.85	0	790	0.00%
2023/02/10	3	16.92	3	16.97	16.90	0	790	0.00%
2023/02/09	1	17.25	37	17.16	17.15	-36	793	-4.53%
2023/02/08	0	0.00	2	17.25	17.25	-2	792	-0.25%
2023/02/06	31	17.18	10	17.15	17.15	21	786	2.67%
2023/02/03	0	0.00	17.3	17.23	17.25	-17.3	780	-2.22%
2023/02/02	3	17.02	1	17.04	17.10	2	770	0.26%
2023/02/01	43	17.00	12	16.93	17.05	31	768	4.03%
2023/01/30	0.1	16.55	1	16.60	16.60	-0.9	766	-0.12%
2023/01/17	0.2	16.55	0.1	17.60	16.45	0.1	763	0.02%
2023/01/16	0	0.00	0.1	16.70	16.35	-0.1	764	-0.01%
2023/01/13	2	16.35	2	16.50	16.35	0	764	0.00%
2023/01/12	0	0.00	10	16.60	16.50	-10	782	-1.28%
2023/01/10	0	0.00	1	16.65	16.60	-1	788	-0.13%
2023/01/06	1	16.50	0	0.00	16.50	1	820	0.12%
2023/01/05	0.2	16.55	0	0.00	16.50	0.2	831	0.02%
2023/01/04	1	16.35	1.1	16.50	16.55	-0.1	824	-0.02%
2023/01/03	0	0.00	3	16.00	16.05	-3	816	-0.37%
2022/12/30	3	16.25	5	16.15	16.15	-2	815	-0.25%
2022/12/29	0	0.00	1	16.05	16.10	-1	809	-0.12%
2022/12/27	1	16.50	1	16.50	16.40	0	813	0.00%
2022/12/26	0	0.00	1	16.30	16.30	-1	818	-0.12%
2022/12/22	1	16.55	2	16.55	16.55	-1	826	-0.12%
2022/12/20	3	16.50	29	16.21	16.20	-26	840	-3.09%
2022/12/19	4	16.54	0	0.00	16.50	4	851	0.47%
2022/12/16	1	16.75	0	0.00	16.65	1	850	0.12%
2022/12/15	26	16.88	1	16.85	16.85	25	851	2.94%
2022/12/14	0	0.00	11	16.75	16.75	-11	854	-1.29%
2022/12/12	0	0.00	3	16.55	16.55	-3	861	-0.35%
2022/12/07	2	16.90	2	16.90	16.85	0	897	0.00%
2022/12/06	1	17.10	0	0.00	17.10	1	886	0.11%
2022/12/02	0	0.00	1	17.80	17.75	-1	871	-0.11%
2022/12/01	0	0.00	3	17.87	17.80	-3	877	-0.34%
2022/11/30	1	17.80	3	17.85	17.80	-2	865	-0.23%
2022/11/29	0	0.00	1.2	17.64	17.55	-1.2	853	-0.14%
2022/11/25	13	17.36	14	17.34	17.20	-1	846	-0.12%
2022/11/24	0.3	17.40	1	17.30	17.30	-0.7	857	-0.08%
2022/11/23	2	17.25	2	17.20	17.25	0	854	0.00%
2022/11/22	6	17.11	6	17.07	17.15	0	858	0.00%
2022/11/18	3	17.42	11.8	17.41	17.35	-8.8	862	-1.02%
2022/11/17	2	17.60	4	17.60	17.60	-2	866	-0.23%
2022/11/16	6	17.73	3	17.80	17.65	3	888	0.34%
2022/11/15	22	17.94	51	18.10	17.60	-29	956	-3.03%
2022/11/14	56	17.75	6	17.70	17.65	50	887	5.64%
2022/11/11	1	17.20	0	0.00	17.20	1	869	0.12%
2022/11/10	1	17.00	7	17.10	17.20	-6	876	-0.68%
2022/11/04	0	0.00	1	16.90	16.90	-1	942	-0.11%
2022/11/03	0	0.00	1.5	16.78	16.80	-1.5	942	-0.16%
2022/11/02	4	16.78	0	0.00	16.70	4	950	0.42%
2022/10/31	0.4	16.70	0	0.00	16.65	0.4	955	0.04%
2022/10/28	2	16.65	1	16.70	16.70	1	964	0.10%
2022/10/27	1	16.60	3.3	16.59	16.80	-2.3	957	-0.24%
2022/10/25	0.1	16.15	0	0.00	16.25	0.1	946	0.01%
2022/10/24	1	16.25	1	16.37	16.25	0	946	0.00%
2022/10/21	0.1	16.50	0	0.00	16.20	0.1	947	0.01%
2022/10/19	0	0.00	1	16.50	16.20	-1	931	-0.11%
2022/10/17	1	16.20	0	0.00	16.20	1	938	0.11%
2022/10/11	0	0.00	4	16.38	16.30	-4	919	-0.44%
2022/10/07	0	0.00	1	16.70	16.70	-1	921	-0.11%
2022/10/06	0	0.00	3	16.65	16.65	-3	929	-0.32%
2022/10/05	11	16.69	10	16.65	16.80	1	955	0.10%
2022/10/04	2	16.35	0	0.00	16.45	2	974	0.21%
2022/10/03	0	0.00	3	15.67	16.20	-3	971	-0.31%
2022/09/30	0	0.00	0.2	17.25	15.85	-0.2	973	-0.02%
2022/09/29	0	0.00	7	15.84	15.90	-7	980	-0.71%
2022/09/28	9	15.79	10	15.65	15.55	-1	991	-0.10%
2022/09/27	0	0.00	11.8	16.21	16.15	-11.8	1,002	-1.18%
2022/09/26	16	16.02	11	15.97	15.95	5	1,016	0.49%
2022/09/23	0	0.00	1	16.90	16.80	-1	1,033	-0.10%
2022/09/21	1	17.15	2	17.28	17.10	-1	1,046	-0.10%
2022/09/20	0	0.00	3	17.38	17.35	-3	1,056	-0.28%
2022/09/19	1	17.30	1	17.39	17.25	0	1,080	0.00%
2022/09/16	4	17.91	7	17.81	17.70	-3	1,085	-0.28%
2022/09/15	1	17.70	0	0.00	17.60	1	1,054	0.09%
2022/09/14	1	17.55	5	17.57	17.60	-4	1,063	-0.38%
2022/09/13	0	0.00	1	17.80	17.80	-1	1,083	-0.09%
2022/09/12	0	0.00	5	17.77	17.80	-5	1,109	-0.45%
2022/09/08	0	0.00	4	17.50	17.45	-4	1,122	-0.36%
2022/09/07	1	17.15	1	17.26	17.25	0	1,168	0.00%
2022/09/05	3	17.85	1	17.85	17.80	2	1,225	0.16%
2022/09/02	3	17.83	1	17.90	17.80	2	1,239	0.16%
2022/09/01	2	18.00	0	0.00	17.90	2	1,241	0.16%
2022/08/31	0	0.00	1	18.30	18.35	-1	1,235	-0.08%
2022/08/30	1	18.00	2	17.95	17.95	-1	1,236	-0.08%
2022/08/29	6	17.75	3	17.63	17.70	3	1,244	0.24%
2022/08/24	0	0.00	7	18.15	18.15	-7	1,263	-0.55%
2022/08/23	4	18.18	0	0.00	18.15	4	1,257	0.32%
2022/08/22	19	18.77	20	18.71	18.65	-1	1,250	-0.08%
2022/08/19	0	0.00	2	17.80	17.95	-2	1,158	-0.17%
2022/08/17	6	17.73	0	0.00	17.50	6	1,190	0.50%
2022/08/16	16	18.32	6	18.28	17.80	10	1,186	0.84%
2022/08/15	3	17.45	1	17.60	17.55	2	1,143	0.17%
2022/08/12	0	0.00	11	17.35	17.40	-11	1,141	-0.96%
2022/08/11	0	0.00	230	17.14	17.10	-230	1,167	-19.70%	大賣/鉅額交易
2022/08/10	1	16.90	2	16.93	16.90	-1	1,168	-0.09%
2022/08/09	1	16.90	3	16.98	16.90	-2	1,193	-0.17%
2022/08/08	1	16.70	2	16.70	16.70	-1	1,210	-0.08%
2022/08/04	1	16.10	1	16.24	16.10	0	1,280	0.00%
2022/08/03	1	16.40	0	0.00	16.40	1	1,339	0.07%
2022/08/02	3	16.73	1	16.90	16.75	2	1,580	0.13%
2022/08/01	1	16.80	0	0.00	17.15	1	1,656	0.06%
2022/07/28	1	16.80	0	0.00	16.80	1	1,717	0.06%
2022/07/27	0	0.00	13	16.94	16.95	-13	1,926	-0.67%
2022/07/26	1	17.15	1	17.05	17.05	0	2,157	0.00%
2022/07/22	1	17.00	1	17.05	17.00	0	2,176	0.00%
2022/07/21	6	16.78	4	16.86	16.90	2	2,207	0.09%
2022/07/19	1	16.65	3	16.50	16.70	-2	2,244	-0.09%
2022/07/15	3	16.15	0	0.00	16.15	3	2,249	0.13%
2022/07/14	0	0.00	0.4	16.25	16.45	-0.4	2,253	-0.02%
2022/07/13	1	16.70	1.8	16.68	16.65	-0.8	2,253	-0.04%
2022/07/12	10	16.40	1.2	16.35	15.95	8.8	2,247	0.39%
2022/07/06	4	17.15	0	0.00	17.15	4	2,259	0.18%
2022/07/05	2	17.65	14	17.70	17.90	-12	2,268	-0.53%
2022/07/04	6	16.94	1	17.45	16.90	5	2,245	0.22%
2022/07/01	8	18.04	0	0.00	17.10	8	2,261	0.35%
2022/06/30	3	18.62	5	18.75	18.60	-2	2,277	-0.09%
2022/06/29	5	19.20	0	0.00	19.15	5	2,273	0.22%
2022/06/28	0	0.00	6	19.30	19.40	-6	2,295	-0.26%
2022/06/27	1	19.50	5	19.42	19.30	-4	2,295	-0.17%
2022/06/24	5	19.10	5	19.20	19.05	0	2,284	0.00%
2022/06/23	7	18.80	7	18.90	18.90	0	2,326	0.00%
2022/06/22	4	18.93	4	18.70	18.65	0	2,323	0.00%
2022/06/21	2	19.15	4	19.08	19.10	-2	2,327	-0.09%
2022/06/20	6	19.08	32	18.86	18.50	-26	2,324	-1.12%
2022/06/17	5	18.59	8	18.68	18.70	-3	2,311	-0.13%
2022/06/16	24	19.29	15	18.95	18.95	9	2,338	0.38%
2022/06/15	0	0.00	1	19.50	19.45	-1	2,309	-0.04%
2022/06/13	30	18.55	0	0.00	18.50	30	2,288	1.31%
2022/06/10	0	0.00	1	19.05	19.05	-1	2,291	-0.04%
2022/06/09	0	0.00	9	19.18	19.10	-9	2,294	-0.39%
2022/06/08	21	18.90	3	19.20	19.05	18	2,304	0.78%
2022/06/07	11	18.96	0	0.00	18.95	11	2,311	0.48%
2022/06/06	2	19.60	5	19.18	19.25	-3	2,328	-0.13%
2022/05/31	0	0.00	3	18.95	19.00	-3	2,416	-0.12%
2022/05/30	0	0.00	7	19.09	19.05	-7	2,430	-0.29%
2022/05/27	0	0.00	3	18.78	18.70	-3	2,425	-0.12%
2022/05/26	16	18.83	16	18.89	18.65	0	2,436	0.00%
2022/05/25	1	18.20	4	18.32	18.40	-3	2,428	-0.12%
2022/05/24	8	18.68	4	18.52	18.45	4	2,473	0.16%
2022/05/23	5.2	18.80	3	18.85	18.75	2.2	2,474	0.09%
2022/05/20	2	18.75	0	0.00	18.85	2	2,535	0.08%
2022/05/19	31	18.73	9	18.77	18.75	22	2,630	0.84%
2022/05/18	0	0.00	9.9	19.13	19.30	-9.9	2,605	-0.38%
2022/05/17	45	19.19	43	19.21	19.10	2	2,612	0.08%
2022/05/16	11	18.82	17	18.87	18.90	-6	2,600	-0.23%
2022/05/13	5	18.82	4	18.80	18.85	1	2,596	0.04%
2022/05/12	20	19.04	23	19.13	18.55	-3	2,606	-0.12%
2022/05/11	36	20.03	25	19.94	19.60	11	2,568	0.43%
2022/05/10	109	21.25	96	21.34	20.80	13	2,525	0.51%	大買/
2022/05/09	10	20.06	26	20.58	21.00	-16	2,313	-0.69%
2022/05/06	36	20.12	29	20.17	20.15	7	2,318	0.30%
2022/05/05	14	20.59	19	20.59	20.65	-5	2,348	-0.21%
2022/05/04	87	20.92	108	20.80	20.70	-21	2,321	-0.90%	大賣/
2022/05/03	33	20.85	11	20.95	20.95	22	2,140	1.03%
2022/04/29	1	19.05	1	19.20	19.15	0	1,935	0.00%
2022/04/28	5	19.22	4	19.13	19.10	1	1,956	0.05%
2022/04/27	6	18.83	2	18.95	18.75	4	1,976	0.20%
2022/04/26	12	19.68	8.6	19.88	19.50	3.4	1,950	0.17%
2022/04/25	13	19.96	41	19.98	19.85	-28	1,939	-1.44%
2022/04/22	7	20.64	2	20.80	20.80	5	1,942	0.26%
2022/04/21	1	20.90	2.4	20.87	20.90	-1.4	1,969	-0.07%
2022/04/20	1	20.40	2	20.40	20.50	-1	1,980	-0.05%
2022/04/19	1	20.35	16	20.35	20.30	-15	2,012	-0.75%
2022/04/18	10	20.23	7	20.36	20.15	3	2,038	0.15%
2022/04/15	31	20.60	7	20.73	20.65	24	2,054	1.17%
2022/04/12	5	21.04	10	21.08	21.10	-5	2,209	-0.23%
2022/04/11	7	21.29	1	21.84	21.30	6	2,233	0.27%
2022/04/07	27	21.92	7	21.85	21.75	20	2,360	0.85%
2022/04/06	5	22.67	14	22.57	22.70	-9	2,526	-0.36%
2022/04/01	103.5	22.25	0	0.00	22.30	103.5	2,772	3.73%	大買/鉅額交易
2022/03/31	0	0.00	11	22.50	22.40	-11	3,698	-0.30%
2022/03/30	51	22.15	1	22.35	22.40	50	4,385	1.14%
2022/03/29	1.2	22.20	2	22.25	22.20	-0.9	4,516	-0.02%
2022/03/28	9	22.38	3	22.35	22.45	6	4,547	0.13%
2022/03/25	3	22.17	0	0.00	22.15	3	4,526	0.07%
2022/03/24	2.1	22.49	0	0.00	22.40	2.1	4,546	0.05%
2022/03/22	8	22.25	0	0.00	22.35	8	4,648	0.17%
2022/03/21	4	22.33	7	22.72	22.40	-3	4,750	-0.06%
2022/03/18	0	0.00	0.1	22.00	22.15	-0.1	5,258	0.00%
2022/03/17	15	21.60	9	21.84	21.95	6	5,274	0.11%
2022/03/16	21.2	21.49	25	21.48	21.40	-3.8	5,285	-0.07%
2022/03/15	1	21.70	15	21.75	21.70	-14	5,299	-0.26%
2022/03/14	2	21.98	2	22.10	22.10	0	5,354	0.00%
2022/03/11	2	21.95	1	22.00	22.05	1	5,473	0.02%
2022/03/09	4	21.18	3	21.42	21.50	1	5,527	0.02%
2022/03/08	7.1	21.53	47	22.08	21.15	-39.9	5,572	-0.72%
2022/03/07	4	22.29	10	22.41	22.35	-6	5,578	-0.11%
2022/03/04	6	22.28	7	22.28	22.30	-1	5,681	-0.02%
2022/03/03	1	22.50	3	22.53	22.50	-2	5,792	-0.03%
2022/03/02	3	22.35	3	22.42	22.50	0	6,040	0.00%
2022/03/01	14	22.57	0	0.00	22.50	14	6,451	0.22%
2022/02/25	7	22.30	3	22.40	22.30	4	6,608	0.06%
2022/02/24	28	22.56	10.5	22.60	22.20	17.5	6,643	0.26%
2022/02/23	9	23.10	8	23.14	23.10	1	6,610	0.02%
2022/02/22	37	23.00	10	23.17	23.20	27	6,653	0.41%
2022/02/21	4	23.24	23	23.65	23.95	-19	6,791	-0.28%
2022/02/18	2	23.00	1	22.90	23.00	1	6,756	0.01%
2022/02/17	0	0.00	10	23.19	23.10	-10	6,789	-0.15%
2022/02/16	7	23.07	2.3	23.15	23.15	4.7	6,829	0.07%
2022/02/15	14	23.00	1	23.00	22.95	13	6,854	0.19%
2022/02/14	20	23.11	6	23.03	23.00	14	6,887	0.20%
2022/02/11	0	0.00	1	23.70	23.75	-1	6,932	-0.01%
2022/02/10	1	23.70	19	23.89	23.80	-18	6,973	-0.26%
2022/02/09	8.5	23.75	46	23.85	23.85	-37.5	7,049	-0.53%
2022/02/08	21	23.74	63	23.88	23.75	-42	7,063	-0.59%
2022/02/07	0.1	23.15	4	22.58	23.30	-3.9	7,085	-0.06%
2022/01/26	6	22.08	4	22.10	22.05	2	7,140	0.03%
2022/01/25	48.1	22.19	10	22.19	22.05	38.1	7,268	0.52%
2022/01/24	50	22.59	2	22.45	22.50	48	7,395	0.65%
2022/01/21	21	22.96	0	0.00	22.85	21	7,503	0.28%
2022/01/20	12	23.20	17	23.26	23.45	-5	7,513	-0.07%
2022/01/19	5.3	22.89	12	22.85	22.90	-6.7	7,501	-0.09%
2022/01/18	2	23.13	5.3	23.18	23.00	-3.3	7,553	-0.04%
2022/01/17	3	22.93	4	23.00	23.15	-1	7,576	-0.01%
2022/01/14	24.2	23.21	26	22.99	23.00	-1.8	7,593	-0.02%
2022/01/13	7	23.47	8	23.50	23.45	-1	7,634	-0.01%
2022/01/12	31	23.31	5	23.20	23.30	26	7,685	0.34%
2022/01/11	4	23.63	9	23.59	23.45	-5	7,696	-0.07%
2022/01/10	2	23.85	2	23.73	23.70	0	7,770	0.00%
2022/01/07	5	23.76	9.1	23.77	23.70	-4.1	7,765	-0.05%
2022/01/06	6	24.17	18	24.13	23.95	-12	7,777	-0.15%
2022/01/05	19	23.91	47	24.00	23.75	-28	7,839	-0.36%
2022/01/04	9	24.17	10.1	24.18	24.15	-1.1	7,827	-0.01%
2022/01/03	41.1	24.32	132	24.21	24.20	-90.9	7,866	-1.16%	大賣/
2021/12/30	140.3	24.65	209	24.73	24.80	-68.7	7,864	-0.87%	大買/大賣/
2021/12/29	472.2	25.30	307	24.68	24.65	165.2	7,867	2.10%	大買/大賣/鉅額交易
2021/12/28	85.1	25.35	78	25.26	25.25	7.1	7,791	0.09%
2021/12/27	213.4	26.59	185	26.56	26.20	28.4	7,658	0.37%	大買/大賣/
2021/12/24	333.1	24.52	394	24.93	25.55	-60.9	6,922	-0.88%	大買/大賣/
2021/12/23	185	23.98	197	23.88	23.85	-12	6,472	-0.19%	大買/大賣/
2021/12/22	401	23.74	392	23.50	23.55	9	6,745	0.13%	大買/大賣/
2021/12/21	3	23.35	15	23.48	23.60	-12	8,948	-0.13%
2021/12/20	5	23.30	1	23.45	23.40	4	9,953	0.04%
2021/12/17	6	23.56	17	23.52	23.45	-11	10,388	-0.11%
2021/12/16	1	23.55	57	23.50	23.40	-56	10,362	-0.54%
2021/12/15	11	23.52	9	23.51	23.30	2	10,359	0.02%
2021/12/14	86	24.04	165.1	24.38	23.35	-79.1	10,290	-0.77%	大賣/
2021/12/13	135	22.79	1	22.90	22.70	134	9,772	1.37%	大買/鉅額交易
2021/12/10	6	22.99	8	22.90	22.85	-2	9,784	-0.02%
2021/12/09	7	23.16	4	23.05	23.00	3	9,818	0.03%
2021/12/08	7	23.39	2	23.45	23.25	5	9,821	0.05%
2021/12/07	41	22.81	33	22.89	23.55	8	9,786	0.08%
2021/12/06	4	23.08	1	23.20	23.10	3	9,708	0.03%
2021/12/03	5	23.72	4	23.45	23.40	1	9,730	0.01%
2021/12/02	4	23.73	6	23.76	23.50	-2	9,744	-0.02%
2021/12/01	3	23.60	3	23.52	23.55	0	9,732	0.00%
2021/11/30	7	24.00	13	24.14	24.05	-6	9,742	-0.06%
2021/11/29	13	23.14	7	23.60	23.65	6	9,667	0.06%
2021/11/26	66	24.09	64	24.08	23.90	2	9,596	0.02%
2021/11/25	123	24.11	143.1	24.12	24.60	-20.1	9,397	-0.21%	大買/大賣/
2021/11/24	20	22.79	28	22.94	23.50	-8	9,022	-0.09%
2021/11/23	7.5	22.78	10	22.88	22.35	-2.5	8,954	-0.03%
2021/11/22	2	22.75	2.1	22.75	22.55	-0.1	8,993	0.00%
2021/11/19	8	22.54	3	22.65	22.75	5	9,089	0.06%
2021/11/18	23	22.98	12.2	23.02	22.80	10.8	9,166	0.12%
2021/11/17	9	22.24	17	22.26	22.30	-8	9,090	-0.09%
2021/11/16	5	22.84	22	22.64	22.60	-17	9,156	-0.19%
2021/11/15	22.2	22.72	11	23.02	22.70	11.2	9,236	0.12%
2021/11/12	14	23.12	6	23.02	22.90	8	9,348	0.09%
2021/11/11	8	22.86	1	23.15	23.05	7	9,402	0.07%
2021/11/10	9	23.17	5	23.40	23.10	4	9,451	0.04%
2021/11/09	6	23.11	7	23.24	23.30	-1	9,512	-0.01%
2021/11/08	4	23.44	9	23.36	23.55	-5	9,747	-0.05%
2021/11/05	3	22.93	4	22.88	23.00	-1	9,808	-0.01%
2021/11/04	24.1	22.99	20	22.84	22.70	4.1	9,821	0.04%
2021/11/03	3.1	22.99	48	22.98	23.20	-44.9	9,784	-0.46%
2021/11/02	14	22.83	32	22.75	22.70	-18	9,766	-0.18%
2021/11/01	29	22.85	97	22.68	22.50	-68	9,674	-0.70%
2021/10/29	67	22.20	7	22.23	22.20	60	9,595	0.63%
2021/10/28	1	21.60	0	0.00	21.60	1	9,509	0.01%
2021/10/27	39	21.80	1	21.85	21.80	38	9,572	0.40%
2021/10/26	39	21.91	3	21.92	21.90	36	9,665	0.37%
2021/10/25	1	22.40	7	22.33	22.30	-6	9,764	-0.06%
2021/10/22	6	22.33	10	22.10	22.10	-4	9,946	-0.04%
2021/10/21	1	22.25	4	22.40	22.20	-3	10,013	-0.03%
2021/10/20	3	22.05	3	22.17	21.95	0	10,105	0.00%
2021/10/19	4.2	22.32	5	22.47	22.25	-0.8	10,425	-0.01%
2021/10/18	3.5	22.45	15	22.51	22.25	-11.5	10,577	-0.11%
2021/10/15	8	22.11	5	22.08	22.05	3	10,688	0.03%
2021/10/14	1	21.80	6	21.87	21.90	-5	10,832	-0.05%
2021/10/13	22	21.92	9	22.36	21.70	13	10,961	0.12%
2021/10/12	10.1	21.86	4	21.94	21.80	6.1	11,102	0.05%
2021/10/08	21	22.73	15	22.44	22.35	6	11,604	0.05%
2021/10/07	14	22.64	15.2	22.78	22.75	-1.2	11,872	-0.01%
2021/10/06	14	22.41	11.2	22.49	22.25	2.8	12,361	0.02%
2021/10/05	5	22.45	9	22.66	23.05	-4	12,730	-0.03%
2021/10/04	25	23.53	8.1	23.13	22.80	16.9	13,553	0.12%
2021/10/01	12	24.16	62.9	24.58	24.05	-50.9	14,659	-0.35%
2021/09/30	49	25.59	48	25.80	25.35	1	15,302	0.01%
2021/09/29	77	25.64	67	25.76	25.20	10	15,467	0.06%
2021/09/28	1,258	26.51	1,558	26.71	26.75	-300	15,173	-1.98%	大買/大賣/鉅額交易
2021/09/27	468	25.39	140.1	25.28	25.55	327.9	13,080	2.51%	大買/大賣/鉅額交易
2021/09/24	43	23.31	36.9	23.70	23.25	6.1	12,282	0.05%
2021/09/23	15	21.84	61	21.57	22.00	-46	12,069	-0.38%
2021/09/22	14	21.80	12	21.88	21.80	2	12,131	0.02%
2021/09/17	5.4	22.40	2	22.35	22.30	3.4	12,228	0.03%
2021/09/16	7	22.79	1	22.85	22.70	6	12,298	0.05%
2021/09/15	2	22.58	13	22.85	23.10	-11	12,431	-0.09%
2021/09/14	11	22.95	0	0.00	22.90	11	13,594	0.08%
2021/09/13	1	23.70	4	23.49	23.80	-3	15,384	-0.02%
2021/09/10	3	23.53	3	23.48	23.40	0	16,250	0.00%
2021/09/09	3	22.80	3.8	22.98	23.35	-0.8	16,500	0.00%
2021/09/08	12.1	22.93	26.3	23.00	22.75	-14.2	17,100	-0.08%
2021/09/07	1	22.95	1	23.00	23.50	0	17,483	0.00%
2021/09/06	11	22.95	14	23.19	22.85	-3	18,300	-0.02%
2021/09/03	19.1	23.57	23	23.43	23.25	-3.9	20,199	-0.02%
2021/09/02	29	23.67	12	23.84	23.75	17	21,095	0.08%
2021/09/01	10	24.29	7	24.52	24.10	3	22,181	0.01%
2021/08/31	13	24.50	4	24.65	24.55	9	25,060	0.04%
2021/08/30	3	25.12	12	25.15	24.95	-9	28,282	-0.03%
2021/08/27	17	25.66	8	25.85	25.50	9	31,595	0.03%
2021/08/26	29	25.53	45	25.72	25.55	-16	34,098	-0.05%
2021/08/25	58	25.33	12.2	25.61	25.55	45.9	35,550	0.13%
2021/08/24	9	25.19	18.1	25.17	25.20	-9.1	35,767	-0.03%
2021/08/23	3	24.95	5	24.57	24.95	-2	36,556	-0.01%
2021/08/20	19	24.20	17	24.36	24.30	2	37,232	0.01%
2021/08/19	14	24.16	32.2	24.48	23.50	-18.2	37,520	-0.05%
2021/08/18	21	22.87	35.1	23.37	24.30	-14.1	37,664	-0.04%
2021/08/17	11	23.88	23.1	23.97	23.60	-12.1	37,979	-0.03%
2021/08/16	27	24.44	11	24.77	24.40	16	38,674	0.04%
2021/08/13	22	25.31	94.2	25.49	25.55	-72.2	38,925	-0.19%
2021/08/12	80	25.26	68.2	25.14	25.35	11.9	39,091	0.03%
2021/08/11	17.6	24.27	12	24.39	24.00	5.6	39,596	0.01%
2021/08/10	13	25.20	3	25.28	25.00	10	40,216	0.02%
2021/08/09	13	25.67	7	25.89	25.55	6	41,094	0.01%
2021/08/06	5	25.75	24	25.62	25.45	-19	41,601	-0.05%
2021/08/05	6	25.60	4	25.50	25.45	2	42,193	0.00%
2021/08/04	11.1	25.93	12.1	26.07	25.75	-1	42,933	0.00%
2021/08/03	5.1	25.60	11	25.70	25.80	-5.9	44,937	-0.01%
2021/08/02	9	25.01	14	25.18	25.90	-5	45,414	-0.01%
2021/07/30	20.4	25.70	43.4	25.61	25.50	-23	45,658	-0.05%
2021/07/29	19.2	26.21	17	26.04	26.20	2.2	45,740	0.00%
2021/07/28	23.5	25.53	39	25.39	25.10	-15.6	45,804	-0.03%
2021/07/27	16.1	26.17	16	26.38	26.05	0.1	45,848	0.00%
2021/07/26	40.1	26.72	13	26.70	26.85	27.1	46,016	0.06%
2021/07/23	58	27.17	101.2	27.08	27.50	-43.2	46,124	-0.09%	大賣/
2021/07/22	19.6	25.84	31	26.00	25.70	-11.4	46,031	-0.02%
2021/07/21	58.5	26.52	71.3	26.47	26.15	-12.8	46,089	-0.03%
2021/07/20	39.2	27.27	48	27.29	27.10	-8.8	46,119	-0.02%
2021/07/19	53	28.24	32.2	28.32	28.10	20.8	46,343	0.04%
2021/07/16	93.8	28.36	81	28.52	28.20	12.8	46,658	0.03%
2021/07/15	268.1	28.34	203.4	28.13	29.10	64.7	47,303	0.14%	大買/大賣/
2021/07/14	112.1	27.30	52	27.20	27.35	60.1	47,952	0.13%	大買/
2021/07/13	114.5	27.15	74.7	27.32	26.75	39.8	48,337	0.08%	大買/
2021/07/12	141.2	28.40	153.2	28.37	28.05	-12	48,495	-0.02%	大買/大賣/
2021/07/09	360.2	29.59	200.1	29.70	28.95	160.2	48,911	0.33%	大買/大賣/鉅額交易
2021/07/08	549.8	31.42	784.8	31.12	30.50	-235	49,478	-0.47%	大買/大賣/鉅額交易
2021/07/07	376.1	31.70	246.3	31.68	32.65	129.8	48,522	0.27%	大買/大賣/鉅額交易
2021/07/06	302.5	29.89	89.5	29.73	30.10	213.1	47,982	0.44%	大買/鉅額交易
2021/07/05	29	29.03	28.5	29.05	28.90	0.5	48,509	0.00%
2021/07/02	46	29.04	92	29.36	28.60	-46.1	49,006	-0.09%
2021/07/01	82	29.11	92	29.15	28.85	-10	49,105	-0.02%
2021/06/30	50.8	28.82	40	28.72	28.80	10.8	49,447	0.02%
2021/06/29	23.2	27.89	52	28.01	27.55	-28.8	49,543	-0.06%
2021/06/28	57.6	27.62	126.7	27.74	28.10	-69.1	49,594	-0.14%	大賣/
2021/06/25	53	28.18	147.5	28.15	28.05	-94.5	49,601	-0.19%	大賣/
2021/06/24	64	28.51	83	28.43	28.40	-19	49,962	-0.04%
2021/06/23	448	29.47	447	29.04	28.70	1	50,112	0.00%	大買/大賣/
2021/06/22	570.2	29.37	658.5	29.55	28.30	-88.4	49,960	-0.18%	大買/大賣/
2021/06/21	278	27.77	237	27.82	28.00	41	48,539	0.08%	大買/大賣/
2021/06/18	121.1	27.10	109	27.10	27.20	12.1	47,912	0.03%	大買/大賣/
2021/06/17	183	27.72	178.2	27.67	27.50	4.8	47,825	0.01%	大買/大賣/
2021/06/16	102.1	27.72	113	27.54	27.05	-10.9	47,292	-0.02%	大買/大賣/
2021/06/15	194	27.94	183.3	27.80	28.20	10.7	46,930	0.02%	大買/大賣/
2021/06/11	690	28.36	612.4	28.36	27.45	77.6	46,098	0.17%	大買/大賣/
2021/06/09	260.6	28.70	226.1	28.50	27.75	34.5	43,298	0.08%	大買/大賣/
2021/06/08	1,241.4	29.81	1,068.2	29.85	29.55	173.2	42,219	0.41%	大買/大賣/鉅額交易
2021/06/07	300	29.10	630.2	29.50	29.95	-330.2	39,409	-0.84%	大買/大賣/鉅額交易
2021/06/04	1,144.3	29.47	972.5	29.22	27.25	171.8	36,251	0.47%	大買/大賣/鉅額交易
2021/06/03	484.6	28.13	588.9	28.25	28.95	-104.3	33,155	-0.31%	大買/大賣/鉅額交易
2021/06/02	576.1	25.59	489	25.79	26.35	87.1	30,746	0.28%	大買/大賣/
2021/06/01	53	24.12	59	24.11	24.50	-6	29,534	-0.02%
2021/05/31	218.1	24.65	292	24.86	24.35	-73.9	29,334	-0.25%	大買/大賣/
2021/05/28	347.1	23.97	385.2	23.85	23.85	-38.1	28,523	-0.13%	大買/大賣/
2021/05/27	192.3	23.19	121	23.05	22.85	71.3	28,031	0.25%	大買/大賣/
2021/05/26	37.9	22.72	40.1	22.87	22.80	-2.2	28,242	-0.01%
2021/05/25	228.2	23.07	148.2	22.79	22.55	80	28,213	0.28%	大買/大賣/
2021/05/24	205	23.23	207	23.24	22.90	-2	27,831	-0.01%	大買/大賣/
2021/05/21	60.6	22.07	96	22.05	22.10	-35.4	27,194	-0.13%
2021/05/20	81.5	21.55	67	21.49	21.10	14.5	26,903	0.05%
2021/05/19	374.1	22.78	375.3	22.79	22.25	-1.2	26,662	0.00%	大買/大賣/
2021/05/18	385.4	21.57	323	21.62	22.15	62.4	25,982	0.24%	大買/大賣/
2021/05/17	380.1	20.05	309.5	19.71	20.15	70.6	25,288	0.28%	大買/大賣/
2021/05/14	87	21.12	101	20.41	19.95	-14	24,396	-0.06%	大賣/
2021/05/13	174	22.23	234	22.07	21.90	-60	23,846	-0.25%	大買/大賣/
2021/05/12	218.3	25.50	153	24.89	24.30	65.3	23,208	0.28%	大買/大賣/
2021/05/11	414.3	27.07	298.1	27.23	27.00	116.2	22,440	0.52%	大買/大賣/鉅額交易
2021/05/10	31	25.23	99.2	25.40	25.45	-68.2	20,389	-0.33%
2021/05/07	63.5	22.44	32.3	22.43	23.15	31.2	19,908	0.16%
2021/05/06	60.1	23.10	32	23.34	23.10	28.1	19,598	0.14%
2021/05/05	44.1	22.67	65.1	22.53	22.90	-21	19,508	-0.11%
2021/05/04	50.5	22.56	56.5	21.75	21.65	-6	19,319	-0.03%
2021/05/03	69.6	24.49	72	24.58	24.05	-2.4	19,117	-0.01%
2021/04/29	79.3	26.08	46	26.07	26.00	33.3	19,233	0.17%
2021/04/28	76.7	27.99	68	28.05	27.45	8.6	19,117	0.05%
2021/04/27	27.1	26.63	61.3	26.66	27.00	-34.2	18,895	-0.18%
2021/04/26	37	25.53	74	25.34	26.15	-37	18,684	-0.20%
2021/04/23	95.8	24.98	97.9	24.65	25.20	-2.1	18,532	-0.01%
2021/04/22	101.5	27.26	20.5	27.35	26.70	81	18,257	0.44%	大買/
2021/04/21	279.2	25.45	285	25.60	26.30	-5.8	17,811	-0.03%	大買/大賣/
2021/04/20	277.4	23.74	228	23.61	23.95	49.4	16,939	0.29%	大買/大賣/
2021/04/19	233	22.29	163	22.30	23.15	70	15,873	0.44%	大買/大賣/
2021/04/16	137.1	20.47	154.2	20.53	21.05	-17.1	15,211	-0.11%	大買/大賣/
2021/04/15	319.8	20.39	427	20.38	20.10	-107.2	14,665	-0.73%	大買/大賣/鉅額交易
2021/04/14	502.1	18.88	311	18.67	19.35	191.1	13,891	1.38%	大買/大賣/鉅額交易
2021/04/13	32	19.65	26	19.65	19.65	6	12,534	0.05%
2021/04/12	53	17.44	37.3	17.16	17.90	15.7	12,380	0.13%
2021/04/09	194.5	16.58	64	16.34	16.30	130.5	12,254	1.06%	大買/鉅額交易
2021/04/08	203	15.02	225	15.29	15.95	-22	11,499	-0.19%	大買/大賣/
2021/04/07	115	14.41	74	14.36	14.50	41	11,223	0.37%	大買/
2021/04/06	149	14.33	82	14.33	14.60	67	11,878	0.56%	大買/
2021/04/01	7	13.62	31	13.65	13.80	-24	11,948	-0.20%
2021/03/31	14	13.30	17	13.22	13.20	-3	11,723	-0.03%
2021/03/30	16	13.46	20	13.44	13.35	-4	11,713	-0.03%
2021/03/29	101.2	13.65	153	13.62	13.60	-51.8	11,677	-0.44%	大買/大賣/
2021/03/26	23	13.29	19	13.22	13.15	4	11,631	0.03%
2021/03/25	344	13.72	321	13.79	13.30	23	11,782	0.20%	大買/大賣/
2021/03/24	28	12.96	47	12.93	13.10	-19	10,857	-0.17%
2021/03/23	10	12.60	29	12.60	12.50	-19	10,661	-0.18%
2021/03/22	13	12.22	31	12.24	12.30	-18	11,375	-0.16%
2021/03/19	12	12.16	28	12.16	11.95	-16	11,415	-0.14%
2021/03/18	40	11.94	8	11.91	12.05	32	11,322	0.28%
2021/03/17	8	11.80	11	11.85	11.80	-3	11,280	-0.03%
2021/03/16	15	11.88	17	11.95	11.95	-2	11,274	-0.02%
2021/03/15	0	0.00	6	12.09	12.05	-6	11,214	-0.05%
2021/03/12	6	12.18	11	12.15	12.10	-5	11,181	-0.04%
2021/03/11	18	12.13	143	12.18	12.00	-125	11,128	-1.12%	大賣/鉅額交易
2021/03/10	76	12.20	10	12.23	12.20	66	11,036	0.60%
2021/03/09	18	12.33	60	12.33	12.45	-42	10,952	-0.38%
2021/03/08	26	12.07	102	12.17	12.10	-76	10,738	-0.71%	大賣/
2021/03/05	279	12.10	83	11.98	11.85	196	10,613	1.85%	大買/鉅額交易
2021/03/04	6	11.92	218	11.90	12.05	-212	10,400	-2.04%	大賣/鉅額交易
2021/03/03	11	11.73	9	11.72	11.80	2	10,336	0.02%
2021/03/02	34	11.87	13	12.13	11.60	21	10,301	0.20%
2021/02/26	79	12.07	85	12.02	11.95	-6	10,050	-0.06%
2021/02/25	13	11.39	45	11.42	11.55	-32	9,474	-0.34%
2021/02/24	0	0.00	9	11.05	10.95	-9	9,289	-0.10%
2021/02/23	22	11.16	14	11.19	11.25	8	9,214	0.09%
2021/02/22	12	10.99	11	10.99	10.95	1	9,102	0.01%
2021/02/19	20	10.85	12	10.81	10.85	8	9,084	0.09%
2021/02/18	27	10.89	51	10.91	10.95	-24	9,105	-0.26%
2021/02/17	48	10.59	19	10.58	10.65	29	9,161	0.32%
2021/02/05	0	0.00	8.5	10.27	10.25	-8.5	9,332	-0.09%
2021/02/04	0	0.00	12	10.28	10.25	-12	9,345	-0.13%
2021/02/03	0	0.00	6	10.27	10.20	-6	9,545	-0.06%
2021/02/02	3	10.10	4	10.00	10.10	-1	9,561	-0.01%
2021/01/29	3	9.96	63	10.03	9.93	-60	9,694	-0.62%
2021/01/28	2	10.03	0	0.00	10.00	2	9,662	0.02%
2021/01/27	9	10.26	9	10.19	10.15	0	9,634	0.00%
2021/01/26	2	10.03	7	10.05	10.05	-5	9,537	-0.05%
2021/01/25	8	10.14	5	10.14	10.15	3	9,516	0.03%
2021/01/22	64	10.70	86.1	10.66	10.35	-22.1	9,490	-0.23%
2021/01/21	3	10.40	22	10.62	10.70	-19	9,124	-0.21%
2021/01/20	15	9.87	1	10.10	9.76	14	9,033	0.15%
2021/01/19	0	0.00	1	10.15	10.15	-1	9,244	-0.01%
2021/01/18	103	10.25	23	10.12	10.25	80	9,373	0.85%	大買/
2021/01/15	23	10.28	34	10.16	10.10	-11	9,284	-0.12%
2021/01/14	74	10.48	10	10.58	10.50	64	9,167	0.70%
2021/01/13	16	10.70	48	10.72	10.65	-32	9,112	-0.35%
2021/01/12	41	10.83	39	10.73	10.55	2	9,070	0.02%
2021/01/11	4	11.08	0	0.00	11.10	4	8,928	0.04%
2021/01/08	18	11.13	26	11.20	11.25	-8	8,869	-0.09%
2021/01/07	63	11.06	23	11.12	11.10	40	8,706	0.46%
2021/01/06	96	11.37	27	11.26	11.20	69	8,612	0.80%
2021/01/05	73	11.52	13.1	11.58	11.55	59.9	8,462	0.71%
2021/01/04	15	12.00	41	11.98	11.90	-26	8,316	-0.31%
2020/12/31	72	12.17	70.1	12.18	12.20	1.9	8,144	0.02%
2020/12/30	91	12.76	46	12.87	12.55	45	7,957	0.57%
2020/12/29	225	12.91	142	12.90	12.65	83	7,627	1.09%	大買/大賣/
2020/12/28	66	12.06	39	12.03	12.25	27	6,730	0.40%
2020/12/25	2	11.10	11	11.40	11.15	-9	6,076	-0.15%
2020/12/24	13	11.22	11	11.21	11.25	2	5,954	0.03%
2020/12/23	27	10.93	30.2	10.84	11.10	-3.2	5,812	-0.05%
2020/12/22	105.1	11.53	60	11.57	10.95	45.1	5,711	0.79%	大買/
2020/12/21	73	11.39	27	11.33	11.60	46	5,345	0.86%
2020/12/18	16	10.65	6	10.55	10.70	10	4,912	0.20%
2020/12/17	58.1	10.90	55.1	10.81	10.80	3	4,802	0.06%
2020/12/16	158.2	10.96	145	10.95	11.20	13.2	4,583	0.29%	大買/大賣/
2020/12/15	44	10.30	36	10.31	10.35	8	3,731	0.21%
2020/12/14	1.1	9.81	12	9.98	10.00	-10.9	3,510	-0.31%
2020/12/11	12	9.98	12	9.98	9.89	0	3,526	0.00%
2020/12/10	17	10.08	5	10.08	10.00	12	3,542	0.34%
2020/12/09	10	9.97	9.1	10.00	9.98	0.9	3,575	0.03%
2020/12/08	2	10.00	3	9.99	9.96	-1	3,680	-0.03%
2020/12/07	1	10.00	0	0.00	9.96	1	3,776	0.03%
2020/12/04	1	9.98	14	10.00	10.00	-13	3,808	-0.34%
2020/12/03	6	9.99	23	10.00	9.97	-17	3,884	-0.44%
2020/12/02	0	0.00	8	10.07	10.10	-8	4,117	-0.19%
2020/12/01	1	10.15	4	10.24	10.20	-3	4,118	-0.07%
2020/11/30	16	10.40	6	10.39	10.35	10	4,172	0.24%
2020/11/27	8	10.13	20	10.15	10.10	-12	4,147	-0.29%
2020/11/26	2	9.96	12	10.02	9.99	-10	4,317	-0.23%
2020/11/25	7	9.95	26	9.96	9.94	-19	4,544	-0.42%
2020/11/24	16	9.91	19	9.90	9.89	-3	4,784	-0.06%
2020/11/23	9	9.99	2	9.98	9.91	7	4,752	0.15%
2020/11/20	2	9.93	0	0.00	9.93	2	4,837	0.04%
2020/11/19	4	9.93	18	9.94	9.92	-14	4,822	-0.29%
2020/11/18	2	9.89	6	9.89	9.88	-4	4,794	-0.08%
2020/11/17	30	9.97	0	0.00	9.89	30	4,758	0.63%
2020/11/16	67	9.97	46	9.94	9.91	21	4,699	0.45%
2020/11/13	77	10.04	60.4	9.96	9.77	16.6	4,554	0.36%
2020/11/12	15	9.74	5	9.74	9.75	10	4,306	0.23%
2020/11/11	13	9.84	9	9.79	9.86	4	4,290	0.09%
2020/11/10	2	9.68	4	9.67	9.54	-2	4,073	-0.05%
2020/11/09	1	9.41	10	9.61	9.60	-9	4,038	-0.22%
2020/11/06	21	9.48	29	9.60	9.51	-8	3,998	-0.20%
2020/11/05	0	0.00	2	9.31	9.22	-2	3,861	-0.05%
2020/11/04	2	9.23	0	0.00	9.22	2	3,854	0.05%
2020/11/03	1	9.27	0	0.00	9.27	1	3,846	0.03%
2020/11/02	6	9.13	12	9.16	9.19	-6	3,841	-0.16%
2020/10/29	2	9.25	12	9.26	9.33	-10	3,806	-0.26%
2020/10/28	18.1	9.63	2	9.49	9.49	16.1	3,777	0.43%
2020/10/27	41	9.67	47	9.75	9.65	-6	3,711	-0.16%
2020/10/26	51	9.42	26	9.35	9.45	25	3,424	0.73%
2020/10/23	0	0.00	1	8.90	8.88	-1	3,245	-0.03%
2020/10/19	0	0.00	1	8.90	8.89	-1	3,276	-0.03%
2020/10/16	1	8.91	0	0.00	8.83	1	3,283	0.03%
2020/10/08	1	9.06	0	0.00	9.02	1	3,367	0.03%
2020/09/25	0	0.00	1	8.74	8.75	-1	3,629	-0.03%
2020/09/24	8	8.74	26	8.73	8.70	-18	3,635	-0.50%
2020/09/23	4	9.09	0	0.00	9.09	4	3,588	0.11%
2020/09/22	4	9.13	0	0.00	9.18	4	3,612	0.11%
2020/09/21	12	9.33	1	9.36	9.30	11	3,603	0.31%
2020/09/18	18	9.61	8	9.32	9.31	10	3,610	0.28%
2020/09/17	3	9.27	2	9.27	9.27	1	3,491	0.03%
2020/09/16	4	9.34	0	0.00	9.25	4	3,497	0.11%
2020/09/14	1	9.37	108	9.27	9.25	-107	3,511	-3.05%	大賣/鉅額交易
2020/09/11	6	9.38	1	9.30	9.20	5	3,499	0.14%
2020/09/10	113	9.75	7	9.74	9.68	106	3,486	3.04%	大買/鉅額交易
2020/09/09	1	9.90	10	9.94	9.91	-9	3,768	-0.24%
2020/09/08	17	9.95	35	9.96	9.90	-18	3,829	-0.47%
2020/09/07	42	10.30	69	10.29	10.15	-27	3,764	-0.72%
2020/09/04	12	9.75	3	9.76	9.74	9	3,508	0.26%
2020/09/03	6	9.95	16	9.98	9.92	-10	3,465	-0.29%
2020/09/02	109	9.88	65	9.82	9.80	44	3,356	1.31%	大買/
2020/09/01	90	9.99	154	10.10	9.88	-64	3,267	-1.96%	大賣/
2020/08/31	121	9.91	78	9.79	9.98	43	3,035	1.42%	大買/
2020/08/28	65	9.48	51	9.50	9.69	14	2,757	0.51%
2020/08/27	15	9.06	30	8.99	8.96	-15	2,479	-0.60%
2020/08/26	37	9.17	27	9.14	9.14	10	2,504	0.40%
2020/08/21	0	0.00	1	8.74	8.77	-1	2,424	-0.04%
2020/08/20	9	8.94	6	8.67	8.62	3	2,429	0.12%
2020/08/19	0	0.00	10	8.92	9.03	-10	2,424	-0.41%
2020/08/18	0	0.00	11	8.90	8.93	-11	2,400	-0.46%
2020/08/17	12	8.92	14	8.93	8.97	-2	2,432	-0.08%
2020/08/14	0	0.00	5	8.66	8.77	-5	2,411	-0.21%
2020/08/13	0	0.00	2	8.54	8.64	-2	2,406	-0.08%
2020/08/11	0	0.00	3	8.48	8.51	-3	2,453	-0.12%
2020/08/07	1	8.37	2	8.38	8.38	-1	2,473	-0.04%
2020/08/06	3	8.46	0	0.00	8.39	3	2,474	0.12%
2020/08/05	5	8.49	1	8.42	8.41	4	2,477	0.16%
2020/08/03	7	8.29	0	0.00	8.30	7	2,483	0.28%
2020/07/31	0	0.00	21	8.33	8.31	-21	2,491	-0.84%
2020/07/30	1	8.34	0	0.00	8.32	1	2,496	0.04%
2020/07/29	0	0.00	2	8.38	8.35	-2	2,496	-0.08%
2020/07/28	1	8.30	34	8.27	8.30	-33	2,513	-1.31%
2020/07/27	2	8.48	0	0.00	8.45	2	2,522	0.08%
2020/07/24	2	8.74	0	0.00	8.68	2	2,520	0.08%
2020/07/22	0	0.00	3	8.90	8.82	-3	2,524	-0.12%
2020/07/20	4	8.81	2	8.85	8.81	2	2,506	0.08%
2020/07/17	1	8.86	0	0.00	8.90	1	2,498	0.04%
2020/07/16	0	0.00	1	9.08	9.07	-1	2,493	-0.04%
2020/07/15	8	9.07	32	9.10	9.05	-24	2,489	-0.96%
2020/07/14	1	8.89	10	8.89	8.99	-9	2,449	-0.37%
2020/07/13	0	0.00	30	8.95	8.99	-30	2,432	-1.23%
2020/07/10	125	9.06	94	9.16	9.01	31	2,427	1.28%	大買/
2020/07/09	7	8.96	7	8.94	9.02	0	2,299	0.00%
2020/07/08	7	8.91	3	8.93	8.95	4	2,282	0.18%
2020/07/07	1	8.92	1	9.01	8.95	0	2,272	0.00%
2020/07/06	10	8.93	2	9.00	9.00	8	2,268	0.35%
2020/07/03	6	9.01	7	9.00	8.95	-1	2,254	-0.04%
2020/07/02	3	9.04	9	9.04	9.04	-6	2,237	-0.27%
2020/07/01	7	9.09	17	9.08	9.04	-10	2,231	-0.45%
2020/06/30	0	0.00	20	8.90	8.97	-20	2,179	-0.92%
2020/06/29	19	8.81	18	8.80	8.90	1	2,173	0.05%
2020/06/24	0	0.00	15	8.93	8.93	-15	2,151	-0.70%
2020/06/23	1	8.92	21	8.93	8.95	-20	2,160	-0.93%
2020/06/22	4	9.02	20	9.01	9.00	-16	2,149	-0.74%
2020/06/19	6	8.91	27	8.90	9.01	-21	2,153	-0.98%
2020/06/18	33	9.13	53	9.10	9.07	-20	2,100	-0.95%
2020/06/17	54	9.16	52	9.21	9.09	2	2,084	0.10%
2020/06/16	201	9.37	54	9.26	9.30	147	2,008	7.32%	大買/鉅額交易
2020/06/15	76	8.82	1	8.82	8.82	75	1,639	4.57%
2020/06/12	1	7.88	0	0.00	8.02	1	1,543	0.06%
2020/06/11	1	8.10	0	0.00	8.08	1	1,522	0.07%
2020/06/10	5	8.26	8	8.31	8.30	-3	1,522	-0.20%
2020/06/08	0	0.00	10	8.40	8.39	-10	1,642	-0.61%
2020/06/05	0	0.00	10	8.38	8.37	-10	1,639	-0.61%
2020/06/04	35	8.38	30	8.35	8.35	5	1,657	0.30%
2020/06/03	17	8.47	1	8.43	8.42	16	1,682	0.95%
2020/06/02	10	8.29	1	8.26	8.37	9	1,665	0.54%
2020/06/01	2	8.14	1	8.19	8.20	1	1,627	0.06%
2020/05/29	15	7.98	10	8.06	8.09	5	1,623	0.31%
2020/05/28	5	8.03	0	0.00	8.00	5	1,645	0.30%
2020/05/27	2	7.85	2	7.91	7.92	0	1,668	0.00%
2020/05/26	5	7.87	0	0.00	7.85	5	1,860	0.27%
2020/05/19	0	0.00	5	7.72	7.75	-5	2,166	-0.23%
2020/05/18	10	7.69	10	7.71	7.71	0	2,155	0.00%
2020/05/15	6	7.45	0	0.00	7.41	6	2,125	0.28%
2020/05/14	0	0.00	1	7.24	7.24	-1	2,102	-0.05%
2020/05/13	0	0.00	1	7.38	7.38	-1	2,103	-0.05%
2020/05/11	0	0.00	1	7.48	7.48	-1	2,113	-0.05%
2020/05/07	3	7.43	0	0.00	7.44	3	2,183	0.14%
2020/05/04	0	0.00	14	7.35	7.33	-14	2,284	-0.61%
2020/04/30	14	7.60	0	0.00	7.62	14	2,267	0.62%
2020/04/27	0	0.00	10	7.22	7.24	-10	2,253	-0.44%
2020/04/22	1	6.90	0	0.00	7.03	1	2,248	0.04%
2020/04/21	11	7.13	0	0.00	6.97	11	2,245	0.49%
2020/04/17	1	7.25	0	0.00	7.22	1	2,223	0.04%
2020/04/15	0	0.00	1	7.19	7.31	-1	2,206	-0.05%
2020/04/13	0	0.00	1	7.15	7.09	-1	2,159	-0.05%
2020/04/08	0	0.00	1	7.07	7.08	-1	2,163	-0.05%
2020/04/07	0	0.00	10	7.00	6.95	-10	2,148	-0.47%
2020/03/31	0	0.00	1	6.79	6.71	-1	2,176	-0.05%
2020/03/30	1	6.65	0	0.00	6.75	1	2,169	0.05%
2020/03/27	10	6.94	0	0.00	6.83	10	2,162	0.46%
2020/03/26	1	6.84	2	7.00	6.91	-1	2,149	-0.05%
2020/03/25	0	0.00	1	7.02	6.92	-1	2,153	-0.05%
2020/03/24	1	7.07	0	0.00	6.95	1	2,127	0.05%
2020/03/19	1	6.30	10	6.14	6.05	-9	2,062	-0.44%
2020/03/16	5	7.04	7	7.12	7.01	-2	1,991	-0.10%
2020/03/13	1	6.98	2	7.02	7.14	-1	1,964	-0.05%
2020/03/12	2	7.93	2	7.99	7.70	0	1,898	0.00%
2020/03/09	3	8.67	0	0.00	8.62	3	1,777	0.17%
2020/03/06	2	9.01	0	0.00	9.00	2	1,731	0.12%
2020/03/04	3	9.03	4	9.04	9.01	-1	1,709	-0.06%
2020/03/02	3	9.03	3	9.10	9.01	0	1,643	0.00%
2020/02/27	12	9.47	29	9.26	9.21	-17	1,595	-1.07%
2020/02/26	36	9.53	32	9.45	9.43	4	1,403	0.28%
2020/02/25	1	9.05	2	9.00	9.00	-1	1,121	-0.09%
2020/02/21	1	8.90	0	0.00	8.88	1	1,053	0.09%
2020/02/20	2	9.00	0	0.00	8.94	2	1,064	0.19%
2020/02/19	0	0.00	10	8.92	8.97	-10	1,053	-0.95%
2020/02/18	10	8.86	0	0.00	8.84	10	1,060	0.94%
2020/02/17	0	8.80	4	8.83	8.83	-4	1,062	-0.38%
2020/02/13	0	0.00	1	8.85	8.85	-1	1,070	-0.09%
2020/02/11	1	8.99	1	9.00	8.91	0	1,060	0.00%
2020/02/10	34	8.98	0	0.00	9.00	34	1,051	3.23%
2020/02/07	7	9.00	1	9.02	9.06	6	988	0.61%
2020/02/03	0	0.00	2	8.42	8.40	-2	890	-0.22%
2020/01/31	10	8.64	0	0.00	8.64	10	883	1.13%
2020/01/30	1	8.73	0	0.00	8.66	1	882	0.11%
2020/01/20	1	8.89	2	8.93	8.93	-1	862	-0.12%
2020/01/17	5	8.91	1	8.91	8.91	4	861	0.46%
2020/01/15	1	8.93	0	0.00	8.93	1	862	0.12%
2020/01/14	0	0.00	5	8.92	8.93	-5	866	-0.58%
2020/01/10	0	0.00	2	8.90	8.89	-2	872	-0.23%
2020/01/03	1	9.10	0	0.00	9.05	1	897	0.11%
2020/01/02	6	9.07	0	0.00	9.05	6	886	0.68%
2019/12/25	0	0.00	1	8.96	8.98	-1	823	-0.12%
2019/12/23	1	8.99	0	0.00	9.00	1	911	0.11%
2019/12/20	1	9.08	0	0.00	9.00	1	973	0.10%
2019/12/19	1	9.09	0	0.00	9.09	1	981	0.10%
2019/12/11	0	0.00	5	8.97	9.00	-5	951	-0.53%
2019/12/03	2	8.93	0	0.00	8.94	2	1,054	0.19%
2019/12/02	1	9.00	2	8.95	8.97	-1	1,056	-0.09%
2019/11/27	1	9.05	0	0.00	9.04	1	1,081	0.09%
2019/11/26	4	9.05	0	0.00	9.04	4	1,081	0.37%
2019/11/25	1	9.03	0	0.00	9.03	1	1,077	0.09%
2019/11/22	0	0.00	13	8.94	8.95	-13	1,110	-1.17%
2019/11/18	1	8.91	0	0.00	8.95	1	1,099	0.09%
2019/11/15	0	0.00	1	9.02	8.99	-1	1,093	-0.09%
2019/11/14	0	0.00	5	9.04	9.06	-5	1,091	-0.46%
2019/11/04	0	0.00	2	9.25	9.30	-2	1,248	-0.16%
2019/10/29	1	9.26	0	0.00	9.24	1	1,338	0.07%
2019/10/25	0	0.00	4	9.27	9.27	-4	1,362	-0.29%
2019/10/24	5	9.29	0	0.00	9.28	5	1,413	0.35%
2019/10/14	1	9.26	2	9.27	9.29	-1	2,897	-0.03%
2019/10/08	0	0.00	5	9.25	9.24	-5	2,890	-0.17%
2019/10/04	0	0.00	1	9.20	9.21	-1	2,904	-0.03%
2019/09/27	0	0.00	3	9.27	9.22	-3	2,931	-0.10%
2019/09/26	0	0.00	1	9.55	9.41	-1	2,921	-0.03%
2019/09/25	3	9.57	0	0.00	9.51	3	2,877	0.10%
2019/09/23	0	0.00	2	9.84	9.85	-2	2,772	-0.07%
2019/09/18	5	9.89	6	9.88	9.89	-1	2,773	-0.04%
2019/09/17	0	0.00	3	9.92	9.90	-3	2,765	-0.11%
2019/09/11	0	0.00	6	9.94	10.00	-6	2,759	-0.22%
2019/09/06	0.3	10.00	0	0.00	10.00	0.3	2,686	0.01%
2019/09/05	0.2	10.05	0	0.00	10.05	0.2	2,669	0.01%
2019/09/02	0	0.00	1	10.00	10.00	-1	2,627	-0.04%
2019/08/30	0	0.00	1	10.00	10.00	-1	2,617	-0.04%
2019/08/29	0	0.00	0.3	10.00	10.00	-0.3	2,611	-0.01%
2019/08/28	0.1	10.00	0	0.00	10.00	0.1	2,608	0.00%
2019/08/21	1	10.00	0	0.00	10.10	1	2,538	0.04%
2019/08/20	0	0.00	1	10.00	10.00	-1	2,537	-0.04%
2019/08/16	0	0.00	12	10.10	10.05	-12	2,510	-0.48%
2019/08/15	10	10.00	0	0.00	10.05	10	2,502	0.40%
2019/08/14	1	10.15	6	10.23	10.10	-5	2,481	-0.20%
2019/08/13	14	10.39	3	10.45	10.30	11	2,458	0.45%
2019/08/12	0	0.00	6	10.00	10.00	-6	2,389	-0.25%
2019/08/08	0	0.00	2	10.05	10.05	-2	2,356	-0.08%
2019/08/07	13.1	10.18	10	10.10	10.05	3.1	2,345	0.13%
2019/08/05	0	0.00	5	10.15	10.10	-5	2,290	-0.22%
2019/08/02	5	10.35	10	10.30	10.25	-5	2,267	-0.22%
2019/07/30	0.1	10.20	2	10.25	10.25	-1.9	2,178	-0.09%
2019/07/29	2.1	10.20	0	0.00	10.30	2.1	2,159	0.10%
2019/07/26	4	10.26	7	10.20	10.25	-3	2,145	-0.14%
2019/07/25	10	10.25	0	0.00	10.20	10	2,091	0.48%
2019/07/24	4.1	10.35	0	0.00	10.30	4.1	2,061	0.20%
2019/07/23	2	10.45	13	10.33	10.30	-11	2,014	-0.55%
2019/07/22	9	10.78	105	10.65	10.55	-96	1,898	-5.06%	大賣/
2019/07/19	15	10.95	19	10.75	10.75	-4	1,783	-0.22%
2019/07/18	192	11.03	37	11.02	11.00	155	1,634	9.48%	大買/鉅額交易
2019/07/17	38	10.77	8	10.80	10.85	30	1,122	2.67%
2019/07/12	0.4	9.83	6	9.84	9.89	-5.6	550	-1.02%
2019/07/11	1	9.85	6	9.84	9.83	-5	542	-0.92%
2019/07/10	9	9.86	1	9.88	9.88	8	534	1.50%
2019/07/09	6	9.85	0	0.00	9.85	6	532	1.13%
2019/07/05	2	9.84	0	0.00	9.80	2	504	0.40%
2019/07/03	1	9.86	0	0.00	9.84	1	497	0.20%
2019/06/27	0	0.00	3	9.72	9.75	-3	473	-0.63%
2019/06/24	3	9.68	0	0.00	9.68	3	502	0.60%
2019/05/28	3	9.65	0	0.00	9.64	3	572	0.52%
2019/05/10	0	0.00	3	9.56	9.60	-3	658	-0.46%
2019/05/06	1	9.50	0	0.00	9.53	1	649	0.15%
2019/04/29	0	0.00	11	9.53	9.52	-11	643	-1.71%
2019/04/25	1	9.60	0	0.00	9.61	1	637	0.16%
2019/04/23	0	0.00	1	9.63	9.64	-1	638	-0.16%
2019/04/15	0	0.00	5	9.70	9.71	-5	621	-0.80%
2019/04/11	2	9.75	0	0.00	9.76	2	618	0.32%
2019/04/09	1	9.78	0	0.00	9.77	1	624	0.16%
2019/04/01	1	9.75	0	0.00	9.74	1	621	0.16%
2019/03/22	5	9.78	0	0.00	9.75	5	662	0.75%
2019/03/21	2	9.80	0	0.00	9.76	2	663	0.30%
2019/03/19	2	9.80	0	0.00	9.80	2	737	0.27%
2019/03/15	0	0.00	1	9.88	9.84	-1	1,052	-0.09%
2019/03/07	1	9.94	1	9.88	9.87	0	1,062	0.00%
2019/02/26	2	10.00	0	0.00	9.99	2	1,054	0.19%
2019/02/25	3	10.05	0	0.00	10.00	3	1,049	0.29%
2019/02/12	0	0.00	1	9.67	9.68	-1	950	-0.11%
2019/01/16	0	0.00	2	9.63	9.58	-2	1,017	-0.20%
2019/01/11	2	9.58	0	0.00	9.57	2	1,014	0.20%
2019/01/10	0	0.00	1	9.65	9.63	-1	1,016	-0.10%
2019/01/03	0	0.00	1	9.55	9.57	-1	1,067	-0.09%
2018/12/28	3	9.69	0	0.00	9.66	3	1,065	0.28%
2018/12/26	10	9.70	0	0.00	9.69	10	1,074	0.93%
2018/12/17	0	0.00	1	10.10	10.10	-1	1,002	-0.10%
2018/12/14	0	0.00	2	10.20	10.15	-2	987	-0.20%
2018/12/13	0	0.00	4	10.21	10.25	-4	980	-0.41%
2018/12/12	7	10.32	0	0.00	10.40	7	951	0.74%
2018/12/11	28	10.49	17	10.59	10.50	11	890	1.24%
2018/12/03	0	0.00	1	9.62	9.53	-1	584	-0.17%
2018/11/29	1	9.31	0	0.00	9.33	1	564	0.18%
2018/11/08	1	9.18	0	0.00	9.15	1	728	0.14%
2018/11/05	0	0.00	2	9.14	9.14	-2	743	-0.27%
2018/11/02	0	0.00	6	9.11	9.08	-6	741	-0.81%
2018/11/01	0	0.00	0.9	9.06	9.06	-0.9	738	-0.12%
2018/10/25	3	9.23	4	9.17	9.20	-1	733	-0.14%
2018/10/17	1	9.18	0	0.00	9.06	1	779	0.13%
2018/10/15	1	9.01	0	0.00	9.04	1	777	0.13%
2018/10/11	1	8.98	1	8.98	8.98	0	781	0.00%
2018/10/09	1	9.88	0	0.00	9.87	1	761	0.13%
2018/09/21	0	0.00	2	10.10	10.10	-2	768	-0.26%
2018/08/23	22	10.42	22	10.44	10.35	0	917	0.00%
2018/07/31	2	10.40	3	10.45	10.40	-1	1,131	-0.09%
2018/07/30	4	10.58	1	10.60	10.55	3	1,120	0.27%
2018/07/10	0	0.00	2	10.60	10.55	-2	1,154	-0.17%
2018/06/22	1	10.55	0	0.00	10.60	1	1,368	0.07%
2018/06/20	0	0.00	2	10.55	10.60	-2	1,392	-0.14%
2018/06/14	1	10.70	0	0.00	10.65	1	1,403	0.07%
2018/06/13	4	10.80	0	0.00	10.75	4	1,410	0.28%
2018/06/01	1	11.00	31	11.10	10.95	-30	1,491	-2.01%
2018/05/28	0	0.00	1	10.65	10.75	-1	1,655	-0.06%
2018/05/24	1	10.80	0	0.00	10.80	1	1,961	0.05%
2018/05/16	27	10.95	0	0.00	10.95	27	1,991	1.36%
2018/05/15	1	11.10	1	11.10	11.20	0	1,992	0.00%
2018/05/14	7	11.24	0	0.00	11.10	7	2,058	0.34%
2018/05/10	0	0.00	3	11.07	11.10	-3	2,034	-0.15%
2018/05/03	0	0.00	5	10.90	10.90	-5	2,172	-0.23%
2018/04/26	1	10.80	0	0.00	10.80	1	2,452	0.04%
2018/04/13	0	0.00	2	11.40	11.40	-2	2,909	-0.07%
2018/04/12	0	0.00	2	11.45	11.45	-2	2,922	-0.07%
2018/04/10	4	11.58	0	0.00	11.50	4	2,966	0.13%
2018/04/09	1	11.40	0	0.00	11.35	1	2,911	0.03%
2018/04/02	0	0.00	20	11.35	11.40	-20	3,003	-0.67%
2018/03/30	9	11.45	6	11.40	11.40	3	3,441	0.09%
2018/03/29	6	11.57	1	11.55	11.45	5	3,432	0.15%
2018/03/23	3	11.25	0	0.00	11.25	3	3,514	0.09%
2018/03/22	0	0.00	35	11.50	11.50	-35	3,538	-0.99%
2018/03/19	2	11.50	1	11.65	11.50	1	3,526	0.03%
2018/03/16	0	0.00	0.3	11.50	11.50	-0.3	3,530	-0.01%
2018/03/14	1	11.60	0	0.00	11.55	1	3,530	0.03%
2018/03/13	2	11.80	0	0.00	11.70	2	3,512	0.06%
2018/03/12	0	0.00	12	12.03	11.90	-12	3,494	-0.34%
2018/03/07	0	0.00	10	11.75	11.70	-10	3,573	-0.28%
2018/03/06	5	11.88	5	11.80	11.70	0	3,566	0.00%
2018/03/05	26	11.95	17	12.15	11.90	9	3,556	0.25%
2018/03/02	6	11.88	2	11.95	11.95	4	3,465	0.12%
2018/03/01	8.3	12.05	9	12.03	12.00	-0.7	3,444	-0.02%
2018/02/27	9	11.97	2	12.15	11.85	7	3,382	0.21%
2018/02/26	52	12.18	18	12.18	12.10	34	3,271	1.04%
2018/02/12	5	10.75	0	0.00	10.70	5	3,064	0.16%
2018/02/08	1	10.80	0	0.00	10.70	1	3,145	0.03%
2018/02/07	1	10.95	0	0.00	10.85	1	3,161	0.03%
2018/02/06	0	0.00	5	11.15	10.70	-5	3,145	-0.16%
2018/02/02	0	0.00	1	11.65	11.55	-1	3,066	-0.03%
2018/02/01	0	0.00	2	11.55	11.50	-2	2,995	-0.07%
2018/01/31	2	11.45	0	0.00	11.45	2	3,005	0.07%
2018/01/29	5	11.90	0	0.00	11.85	5	3,009	0.17%
2018/01/26	0	0.00	3	11.90	11.85	-3	2,987	-0.10%
2018/01/25	0	0.00	0.1	11.70	11.75	-0.1	2,943	0.00%
2018/01/15	3	11.68	0	0.00	11.65	3	2,634	0.11%
2018/01/12	1	12.10	9	11.92	11.80	-8	2,604	-0.31%
2018/01/10	0	0.00	4	11.85	11.65	-4	2,491	-0.16%
2018/01/09	11	11.75	0	0.00	11.80	11	2,440	0.45%
2018/01/02	0	0.00	15	11.60	11.60	-15	2,234	-0.67%