華紙 (1905)-新光-台中券商分點個股進出

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
23.00
漲跌
▲0.10
漲幅
+0.44%
成交量
2,864張
產業
上市造紙類股
727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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	6	23.02	12	22.98	23.00	-6	3,492	-0.17%
2024/04/25	9.5	23.15	7.2	23.27	22.90	2.3	3,465	0.07%
2024/04/24	18	23.13	23.4	23.04	23.05	-5.4	3,436	-0.16%
2024/04/23	66.4	23.26	88	23.41	23.05	-21.6	3,436	-0.63%
2024/04/22	58	23.44	77	23.17	22.75	-19	3,363	-0.56%
2024/04/19	29.1	22.16	21	22.50	22.25	8.1	3,281	0.25%
2024/04/18	10	22.58	11	22.58	22.70	-1	3,257	-0.03%
2024/04/17	18	22.27	8	22.41	22.35	10	3,226	0.31%
2024/04/16	28.3	22.35	25.3	22.56	22.10	3	3,214	0.09%
2024/04/15	30	23.56	47	23.33	23.00	-17	3,171	-0.54%
2024/04/12	19.1	23.19	12	23.02	23.00	7	3,106	0.23%
2024/04/11	32	23.63	18	23.44	23.40	14	3,060	0.46%
2024/04/10	15	23.82	17	23.72	23.35	-2	3,009	-0.07%
2024/04/09	6	23.18	31	23.07	23.15	-25	2,954	-0.85%
2024/04/08	31	22.93	20	22.83	22.75	11	2,929	0.38%
2024/04/03	15.5	22.81	3	22.82	22.80	12.5	2,942	0.42%
2024/04/02	48.1	22.94	6	22.91	23.00	42.1	2,959	1.42%
2024/04/01	13	23.37	1	23.50	23.50	12	2,908	0.41%
2024/03/29	79	23.12	63	23.24	23.20	16	2,916	0.55%
2024/03/28	9	23.41	4	23.30	23.40	5	2,915	0.17%
2024/03/27	22	23.73	44	23.74	23.80	-22	2,975	-0.74%
2024/03/26	22	23.03	25	23.14	23.10	-3	3,014	-0.10%
2024/03/25	0	0.00	10	23.24	23.35	-10	3,236	-0.31%
2024/03/22	6	22.88	2.1	23.00	22.95	3.9	3,627	0.11%
2024/03/21	0	0.00	4	23.08	23.00	-4	4,172	-0.10%
2024/03/20	1	22.25	8	22.71	22.75	-7	4,232	-0.17%
2024/03/19	5	22.40	12	22.44	22.35	-7	4,288	-0.16%
2024/03/18	9	22.39	8	22.55	22.45	1	4,311	0.02%
2024/03/15	4	22.35	6	22.42	22.30	-2	4,343	-0.05%
2024/03/14	1.2	22.60	11	22.53	22.50	-9.9	4,475	-0.22%
2024/03/13	3.6	22.74	2	22.60	22.70	1.6	4,490	0.03%
2024/03/12	17.2	22.97	24	22.94	22.95	-6.9	4,519	-0.15%
2024/03/11	11	22.63	6	22.63	22.60	5	4,506	0.11%
2024/03/08	13.6	22.32	23	22.35	22.25	-9.5	4,536	-0.21%
2024/03/07	86.4	22.86	65	22.78	22.55	21.4	4,527	0.47%
2024/03/06	14.9	23.33	10	23.42	23.40	4.9	4,487	0.11%
2024/03/05	260.1	23.54	210	23.61	23.30	50.1	4,492	1.12%	大買/大賣/
2024/03/04	98.3	24.24	91.4	24.37	24.00	6.9	4,384	0.16%
2024/03/01	16.5	22.80	4	23.25	22.75	12.5	4,145	0.30%
2024/02/29	14	22.38	1	22.45	22.55	13	4,110	0.32%
2024/02/27	7	22.19	0	0.00	22.15	7	4,109	0.17%
2024/02/26	2.1	22.43	15	22.49	22.40	-13	4,119	-0.31%
2024/02/23	4.3	22.60	2	22.65	22.45	2.3	4,115	0.06%
2024/02/22	7.2	23.00	0	23.00	22.90	7.2	4,101	0.18%
2024/02/21	12.2	23.00	0	0.00	23.00	12.2	4,096	0.30%
2024/02/20	12.4	23.40	17	23.09	23.10	-4.6	4,091	-0.11%
2024/02/19	3.3	23.33	18	23.50	23.50	-14.7	4,096	-0.36%
2024/02/16	6.1	22.80	14.6	23.16	23.35	-8.5	4,135	-0.21%
2024/02/15	3	22.25	0	0.00	22.35	3	4,076	0.07%
2024/02/05	23	22.03	20	22.10	22.05	3	4,074	0.07%
2024/02/02	5	22.44	1	22.50	22.40	4	4,066	0.10%
2024/02/01	0	0.00	11	22.65	22.65	-11	4,075	-0.27%
2024/01/31	4	22.60	0	0.00	22.55	4	4,084	0.10%
2024/01/30	2.1	22.43	2	22.50	22.45	0.1	4,088	0.00%
2024/01/29	1	22.50	1	22.65	22.75	0	4,114	0.00%
2024/01/26	2.4	22.71	4	22.74	22.60	-1.7	4,127	-0.04%
2024/01/25	5.1	22.73	37	22.75	22.60	-31.9	4,134	-0.77%
2024/01/24	12	23.25	2	23.13	23.00	10	4,146	0.24%
2024/01/23	12	22.95	11	22.96	22.95	1	4,154	0.02%
2024/01/22	41	22.93	3	23.00	22.90	38	4,149	0.92%
2024/01/19	0	0.00	1.1	22.30	22.40	-1.1	4,148	-0.03%
2024/01/18	3	22.07	34	22.10	22.10	-31	4,173	-0.74%
2024/01/17	6.1	22.41	21	22.40	22.25	-14.9	4,189	-0.36%
2024/01/16	39.7	22.96	22	22.96	22.70	17.7	4,179	0.42%
2024/01/15	42.1	23.75	28	23.68	23.80	14.1	4,137	0.34%
2024/01/12	13	23.00	10	22.99	23.15	3	4,121	0.07%
2024/01/11	0	0.00	0.7	22.55	22.55	-0.7	4,137	-0.02%
2024/01/10	25	22.29	23	22.39	22.30	2	4,237	0.05%
2024/01/09	30.1	22.50	19	22.48	22.45	11.1	4,397	0.25%
2024/01/08	7	23.16	17.4	23.48	23.00	-10.4	5,033	-0.21%
2024/01/05	1	22.85	2	22.98	22.90	-1	5,227	-0.02%
2024/01/04	21.1	22.85	10	22.87	22.80	11.1	5,236	0.21%
2024/01/03	109.1	23.14	102	23.06	22.95	7.1	5,261	0.14%	大買/大賣/
2024/01/02	7	23.54	12	23.59	23.65	-5	5,242	-0.10%
2023/12/29	6	23.58	23	23.60	23.55	-17	5,232	-0.32%
2023/12/28	26.1	23.67	24.5	23.71	23.80	1.6	5,247	0.03%
2023/12/27	11	23.80	3	23.75	23.75	8	5,260	0.15%
2023/12/26	0	0.00	15	23.86	24.00	-15	5,274	-0.28%
2023/12/25	63.6	23.97	53	23.87	23.75	10.6	5,346	0.20%
2023/12/22	54.1	24.25	61	24.07	24.00	-7	5,317	-0.13%
2023/12/21	81.5	24.89	65	24.69	24.55	16.4	5,220	0.32%
2023/12/20	253	24.56	250	24.63	24.60	3	5,073	0.06%	大買/大賣/
2023/12/19	258	24.65	260.2	24.67	25.30	-2.2	4,801	-0.05%	大買/大賣/
2023/12/18	164.2	24.85	109.5	24.71	24.80	54.7	4,402	1.24%	大買/大賣/
2023/12/15	20.1	23.32	25.1	23.43	23.45	-5	3,857	-0.13%
2023/12/14	23.8	22.88	32	23.10	23.05	-8.2	3,807	-0.21%
2023/12/13	44	22.59	55.1	22.66	22.45	-11.1	3,751	-0.30%
2023/12/12	17.1	22.80	19	22.87	22.70	-1.9	3,767	-0.05%
2023/12/11	25	23.33	14.1	23.35	23.25	10.9	3,740	0.29%
2023/12/08	4.3	22.63	7	22.66	22.85	-2.7	3,636	-0.07%
2023/12/07	39	22.80	28	22.90	22.70	11	3,622	0.30%
2023/12/06	5	22.77	18	22.79	22.70	-13	3,634	-0.36%
2023/12/05	33	22.91	20	22.93	22.75	13	3,637	0.36%
2023/12/04	26	22.63	30	22.78	22.80	-4	3,620	-0.11%
2023/12/01	19.1	22.55	25	22.66	22.65	-5.9	3,614	-0.16%
2023/11/30	22	22.40	13.3	22.52	22.35	8.8	3,622	0.24%
2023/11/29	12	22.15	4	22.13	22.10	8	3,669	0.22%
2023/11/28	113.3	22.54	23	22.52	22.35	90.3	3,705	2.44%	大買/
2023/11/27	13	21.90	4	21.89	21.70	9	3,610	0.25%
2023/11/24	4	21.69	0	0.00	21.70	4	3,659	0.11%
2023/11/23	10	21.85	4	21.86	21.85	6	3,788	0.16%
2023/11/22	1	21.65	1	21.80	21.70	0	3,832	0.00%
2023/11/21	0	0.00	9	21.78	21.80	-9	3,909	-0.23%
2023/11/20	1	21.80	3	21.65	21.55	-2	4,018	-0.05%
2023/11/17	1.2	21.74	8	21.60	21.65	-6.8	4,157	-0.16%
2023/11/16	14	21.70	10	21.60	21.80	4	4,250	0.09%
2023/11/15	8.2	21.53	11	21.51	21.70	-2.8	4,288	-0.07%
2023/11/14	1	20.80	3	20.77	20.80	-2	4,356	-0.05%
2023/11/13	11	20.45	6	20.46	20.50	5	4,471	0.11%
2023/11/10	6.1	20.58	0	0.00	20.50	6.1	4,645	0.13%
2023/11/09	29	20.81	4	20.91	20.75	25	4,790	0.52%
2023/11/08	3.2	21.09	5	21.11	21.05	-1.8	4,973	-0.04%
2023/11/07	1	21.20	4	21.25	21.20	-3	5,202	-0.06%
2023/11/06	4	21.38	3	21.28	21.35	1	5,554	0.02%
2023/11/03	13	20.98	17	21.01	20.95	-4	5,737	-0.07%
2023/11/02	7	20.77	5	20.79	20.80	2	6,056	0.03%
2023/11/01	2.1	20.51	1	21.00	20.55	1.1	6,924	0.02%
2023/10/31	3.2	21.06	4.4	21.15	20.80	-1.2	7,463	-0.02%
2023/10/30	9	21.28	0	0.00	21.30	9	8,880	0.10%
2023/10/27	4	21.23	1	21.20	21.20	3	9,501	0.03%
2023/10/26	10	21.23	0	0.00	21.20	10	10,853	0.09%
2023/10/25	7	22.07	5	21.99	21.75	2	14,017	0.01%
2023/10/24	17	21.38	29	21.33	21.50	-12	14,955	-0.08%
2023/10/23	7	21.39	3	21.45	21.30	4	15,308	0.03%
2023/10/20	19	21.60	28.7	21.60	21.75	-9.7	16,256	-0.06%
2023/10/19	34	22.10	27	22.16	22.15	7.1	17,349	0.04%
2023/10/18	79.1	22.84	74	22.82	22.50	5.1	17,659	0.03%
2023/10/17	203.2	22.86	160	22.93	22.95	43.1	17,900	0.24%	大買/大賣/
2023/10/16	321.2	23.08	276.5	23.27	23.15	44.8	17,833	0.25%	大買/大賣/
2023/10/13	206.5	21.90	55	21.84	21.70	151.5	17,370	0.87%	大買/鉅額交易
2023/10/12	1.2	21.26	2	21.55	21.50	-0.8	17,376	0.00%
2023/10/11	16	21.62	290	21.52	21.45	-274	17,570	-1.56%	大賣/鉅額交易
2023/10/06	15	22.30	3	22.27	22.20	12	17,799	0.07%
2023/10/05	1	22.05	0	0.00	22.00	1	17,855	0.01%
2023/10/04	20.1	21.74	51	21.90	21.90	-31	17,995	-0.17%
2023/10/03	4	22.45	11	22.45	22.15	-7	18,089	-0.04%
2023/10/02	75	22.26	71	22.24	22.20	4	18,212	0.02%
2023/09/28	60	22.66	3	22.60	22.60	57	18,379	0.31%
2023/09/27	3	22.38	4	22.31	22.30	-1	18,589	-0.01%
2023/09/26	10	22.15	0	0.00	22.05	10	19,595	0.05%
2023/09/25	3	22.35	2.1	22.45	22.40	0.9	20,660	0.00%
2023/09/22	3.2	22.02	3	22.25	22.35	0.2	20,816	0.00%
2023/09/21	5.1	22.18	13.1	22.09	22.20	-8	21,076	-0.04%
2023/09/19	92	22.72	56	22.45	22.45	36	21,716	0.17%
2023/09/18	22	23.02	19	23.03	23.00	3	22,657	0.01%
2023/09/15	122	22.77	118	22.62	22.75	4	23,595	0.02%	大買/大賣/
2023/09/14	1	22.85	4	23.01	22.95	-3	23,761	-0.01%
2023/09/13	7	22.89	8	23.00	22.85	-1	23,868	0.00%
2023/09/12	3	22.65	2	22.75	22.55	1	24,168	0.00%
2023/09/11	6	22.62	29	22.65	22.55	-23	24,317	-0.09%
2023/09/08	3	22.97	10	23.00	22.90	-7	24,399	-0.03%
2023/09/07	5	23.14	12	23.10	23.10	-7	24,575	-0.03%
2023/09/06	7.2	23.42	0	0.00	23.30	7.2	24,878	0.03%
2023/09/05	13	23.43	31	23.49	23.75	-18	25,026	-0.07%
2023/09/04	63.1	23.60	61	23.70	23.80	2.1	25,253	0.01%
2023/09/01	12	23.63	4	23.49	23.45	8	25,501	0.03%
2023/08/31	20.1	23.47	18.1	23.23	23.40	2	26,508	0.01%
2023/08/30	40.1	22.87	30	22.97	23.10	10.1	27,188	0.04%
2023/08/29	41.4	22.70	25	22.91	22.90	16.4	29,058	0.06%
2023/08/28	60.1	22.50	72.1	22.29	22.35	-12	29,762	-0.04%
2023/08/25	42.1	22.74	13	22.84	22.60	29.1	29,957	0.10%
2023/08/24	131.2	22.92	117	22.82	22.85	14.1	30,071	0.05%	大買/大賣/
2023/08/23	62.2	23.05	7	23.01	23.15	55.2	30,361	0.18%
2023/08/22	37	23.34	30.4	23.36	23.25	6.6	30,488	0.02%
2023/08/21	89	23.69	107	23.79	23.70	-18	30,739	-0.06%	大賣/
2023/08/18	50.5	24.02	47	24.17	23.75	3.5	31,469	0.01%
2023/08/17	45	24.20	48	24.26	24.30	-3	32,116	-0.01%
2023/08/16	105	24.01	59.1	24.07	24.55	45.9	32,136	0.14%	大買/
2023/08/15	65	24.67	61	24.83	25.00	4	32,220	0.01%
2023/08/14	36.1	24.28	45.7	24.52	24.25	-9.7	32,408	-0.03%
2023/08/11	53	25.41	109.3	25.37	25.30	-56.3	32,424	-0.17%	大賣/
2023/08/10	222.3	26.61	185	26.58	26.05	37.3	32,473	0.11%	大買/大賣/
2023/08/09	46.6	27.68	54	27.67	27.60	-7.5	32,296	-0.02%
2023/08/08	271.3	28.12	197.1	28.23	28.00	74.2	32,418	0.23%	大買/大賣/
2023/08/07	381.7	28.76	372.5	28.64	28.30	9.2	32,543	0.03%	大買/大賣/
2023/08/04	175	31.24	143.4	31.15	30.85	31.7	31,941	0.10%	大買/大賣/
2023/08/02	398.3	31.88	474.6	31.88	30.70	-76.4	32,674	-0.23%	大買/大賣/
2023/08/01	320.5	31.20	229.4	31.21	31.10	91.2	31,500	0.29%	大買/大賣/
2023/07/31	415.1	31.68	425.6	31.56	32.05	-10.5	31,290	-0.03%	大買/大賣/
2023/07/28	1,070.2	31.71	1,182.7	31.75	30.75	-112.5	30,421	-0.37%	大買/大賣/鉅額交易
2023/07/27	350	30.73	225.6	30.73	31.50	124.4	28,371	0.44%	大買/大賣/鉅額交易
2023/07/26	238.2	29.04	258	29.03	28.65	-19.8	28,224	-0.07%	大買/大賣/
2023/07/25	335.3	29.73	267.2	29.53	28.95	68.1	28,424	0.24%	大買/大賣/
2023/07/24	617.1	29.76	696.3	29.62	29.85	-79.2	28,224	-0.28%	大買/大賣/
2023/07/21	105.1	28.15	73.1	28.13	27.60	32	28,232	0.11%	大買/
2023/07/20	76.2	27.95	93.2	28.11	28.15	-17	28,843	-0.06%
2023/07/19	74.1	26.94	96	27.02	26.95	-21.9	29,632	-0.07%
2023/07/18	73	27.64	41	27.58	27.05	32	29,630	0.11%
2023/07/17	41	28.13	32.2	28.29	28.30	8.8	29,652	0.03%
2023/07/14	62.7	27.63	59.1	27.74	27.95	3.6	29,440	0.01%
2023/07/13	91.2	27.04	92	26.83	26.80	-0.8	29,244	0.00%
2023/07/12	60.1	27.51	56.2	27.59	27.45	3.9	29,078	0.01%
2023/07/11	60.1	27.86	80	27.56	27.45	-19.9	29,185	-0.07%
2023/07/10	55	27.85	39	27.86	27.75	16	29,032	0.06%
2023/07/07	116.8	27.88	80.1	28.02	28.00	36.7	28,905	0.13%	大買/
2023/07/06	92.1	28.50	115.6	28.34	28.25	-23.5	28,739	-0.08%	大賣/
2023/07/05	130	29.09	124.2	29.10	28.65	5.8	28,519	0.02%	大買/大賣/
2023/07/04	337	29.89	357.6	29.93	29.25	-20.6	28,203	-0.07%	大買/大賣/
2023/07/03	392.5	29.76	314.6	29.65	29.85	77.8	27,172	0.29%	大買/大賣/
2023/06/30	25	27.98	26	27.93	28.15	-1	26,081	0.00%
2023/06/29	60.3	28.21	171	28.13	28.30	-110.7	25,913	-0.43%	大賣/鉅額交易
2023/06/28	50	27.28	63	27.42	27.15	-13	25,641	-0.05%
2023/06/27	185.5	27.97	217.1	27.93	27.30	-31.7	25,476	-0.12%	大買/大賣/
2023/06/26	281.7	29.43	295.3	29.46	29.20	-13.6	24,945	-0.05%	大買/大賣/
2023/06/21	281.3	28.79	231.4	28.74	28.85	49.9	23,948	0.21%	大買/大賣/
2023/06/20	70	27.81	59.1	27.81	27.75	10.9	22,971	0.05%
2023/06/19	59.5	27.87	116	27.65	27.65	-56.5	22,752	-0.25%	大賣/
2023/06/16	143.6	27.79	95	27.82	27.80	48.6	22,625	0.21%	大買/
2023/06/15	19	26.94	48.5	27.08	27.35	-29.5	22,279	-0.13%
2023/06/14	38.3	26.90	25	26.83	26.65	13.3	22,113	0.06%
2023/06/13	24	26.97	21.1	26.96	27.00	2.9	21,985	0.01%
2023/06/12	100.1	26.84	94	26.86	27.00	6.1	21,786	0.03%
2023/06/09	21	27.84	40	27.71	27.95	-19	21,449	-0.09%
2023/06/08	49.6	27.62	106	27.55	27.55	-56.4	21,270	-0.27%	大賣/
2023/06/07	92.7	28.24	86.1	28.21	28.10	6.5	21,015	0.03%
2023/06/06	322.6	29.15	249.7	28.99	28.15	72.9	20,676	0.35%	大買/大賣/
2023/06/05	260.2	28.77	229.8	28.84	28.95	30.4	19,606	0.16%	大買/大賣/
2023/06/02	676.7	28.68	533.4	28.56	28.15	143.3	18,849	0.76%	大買/大賣/鉅額交易
2023/06/01	85	26.41	149.4	27.25	28.15	-64.4	16,921	-0.38%	大賣/
2023/05/31	56.1	25.68	68	25.75	25.60	-12	16,088	-0.07%
2023/05/30	94.1	25.37	94.3	25.24	25.10	-0.1	15,821	0.00%
2023/05/29	137.7	25.50	143	25.55	25.65	-5.3	15,656	-0.03%	大買/大賣/
2023/05/26	125	24.77	100	24.67	24.40	25	15,262	0.16%	大買/
2023/05/25	123.3	25.58	187.1	25.63	25.40	-63.8	14,999	-0.43%	大買/大賣/
2023/05/24	176	25.84	197.1	25.84	26.10	-21.1	14,644	-0.14%	大買/大賣/
2023/05/23	306	25.17	279.3	25.30	25.35	26.7	13,846	0.19%	大買/大賣/
2023/05/22	38	24.08	42	24.10	24.20	-4	13,056	-0.03%
2023/05/19	63	24.47	51	24.44	24.05	12	12,903	0.09%
2023/05/18	145	24.75	47.1	24.89	25.00	97.9	12,625	0.78%	大買/
2023/05/17	76	24.25	100	24.30	24.25	-24	12,278	-0.20%
2023/05/16	138.1	24.26	121	24.09	24.05	17.1	12,057	0.14%	大買/大賣/
2023/05/15	54	24.08	53.2	23.87	24.10	0.8	11,766	0.01%
2023/05/12	107.9	24.03	118	23.93	24.05	-10.2	11,580	-0.09%	大買/大賣/
2023/05/11	107.9	24.03	118	23.93	23.60	-10.2	11,239	-0.09%	大買/大賣/
2023/05/10	47	25.21	45	25.32	25.45	2	10,772	0.02%
2023/05/09	405	26.47	308.1	26.33	25.80	96.9	10,490	0.92%	大買/大賣/
2023/05/08	57	25.07	68	25.15	25.25	-11	9,189	-0.12%
2023/05/05	125	25.48	170.1	25.36	25.15	-45.1	8,912	-0.51%	大買/大賣/
2023/05/04	214.1	25.90	244	25.92	26.00	-29.9	8,499	-0.35%	大買/大賣/
2023/05/03	322.1	26.35	326.4	26.17	25.55	-4.3	8,004	-0.05%	大買/大賣/
2023/05/02	213.4	25.64	179.1	25.58	25.75	34.3	6,859	0.50%	大買/大賣/
2023/04/28	211	24.93	212.1	24.82	24.50	-1.1	6,040	-0.02%	大買/大賣/
2023/04/27	296.5	24.84	273.1	24.93	24.20	23.4	5,458	0.43%	大買/大賣/
2023/04/26	431.1	24.53	372.5	24.64	24.95	58.6	4,676	1.25%	大買/大賣/
2023/04/25	208	24.12	175	24.13	23.25	33	3,517	0.94%	大買/大賣/
2023/04/24	225.3	22.30	197.1	22.79	23.10	28.2	2,537	1.11%	大買/大賣/
2023/04/21	0	0.00	8	21.00	21.00	-8	1,394	-0.57%
2023/04/20	13	19.10	10.5	19.08	19.10	2.5	1,292	0.19%
2023/04/19	2	17.70	10	17.45	17.40	-8	1,064	-0.75%
2023/04/18	2.2	17.70	7	17.55	17.65	-4.8	1,040	-0.46%
2023/04/17	14	17.94	21	17.95	17.85	-7	1,023	-0.68%
2023/04/14	33.1	17.73	43.5	17.64	17.75	-10.5	930	-1.12%
2023/04/12	7	16.60	7	16.60	16.60	0	739	0.00%
2023/04/11	3	16.40	1	16.45	16.45	2	733	0.27%
2023/04/10	0	0.00	0.1	16.35	16.25	-0.1	728	-0.01%
2023/04/07	0	16.35	1.2	16.27	16.30	-1.2	730	-0.16%
2023/03/31	0.1	16.30	0	0.00	16.15	0.1	731	0.01%
2023/03/30	6	16.10	0	0.00	16.10	6	736	0.81%
2023/03/24	0.2	16.50	0	0.00	16.35	0.2	736	0.03%
2023/03/23	5	16.35	0	0.00	16.40	5	735	0.68%
2023/03/21	1	16.25	2	16.30	16.25	-1	731	-0.14%
2023/03/16	1	16.00	0	0.00	16.00	1	733	0.14%
2023/03/14	0	0.00	3	16.55	16.55	-3	728	-0.41%
2023/03/13	0	0.00	1	16.50	16.70	-1	734	-0.14%
2023/03/10	0	0.00	3	16.75	16.75	-3	727	-0.41%
2023/03/09	10	17.30	0	0.00	17.20	10	723	1.38%
2023/03/08	3.1	17.33	7	17.41	17.20	-3.9	731	-0.53%
2023/03/07	2.1	17.40	0	17.45	17.30	2.1	741	0.28%
2023/03/06	0	0.00	8	17.45	17.45	-8	739	-1.08%
2023/03/03	1	17.50	2	17.55	17.45	-1	733	-0.14%
2023/03/01	13	17.50	2	17.70	17.35	11	720	1.53%
2023/02/24	7	17.39	6	17.31	17.45	1	683	0.15%
2023/02/23	6	17.10	0	0.00	17.10	6	656	0.92%
2023/02/22	2	16.85	0	0.00	16.85	2	646	0.31%
2023/02/21	6	17.00	0	0.00	16.95	6	649	0.92%
2023/02/20	1	17.00	0	0.00	16.95	1	679	0.15%
2023/02/17	1	16.85	0	0.00	16.80	1	750	0.13%
2023/02/09	1	17.15	0	0.00	17.15	1	793	0.13%
2023/02/07	0	0.00	10	17.15	17.20	-10	788	-1.27%
2023/02/06	0	0.00	6.1	17.15	17.15	-6.1	786	-0.78%
2023/02/03	0.1	17.20	0	0.00	17.25	0.1	780	0.01%
2023/02/01	6	17.00	0	0.00	17.05	6	768	0.78%
2023/01/30	0	0.00	12	16.56	16.60	-12	766	-1.56%
2023/01/13	10	16.39	0	16.55	16.35	10	764	1.31%
2023/01/12	2	16.53	0	0.00	16.50	2	782	0.26%
2023/01/11	0	0.00	2	16.70	16.60	-2	784	-0.26%
2023/01/10	0	16.65	20	16.65	16.60	-20	788	-2.54%
2023/01/09	0.1	16.60	10	16.55	16.60	-10	790	-1.26%
2023/01/05	10	16.80	0	0.00	16.50	10	831	1.20%
2023/01/04	10	16.45	12	16.59	16.55	-2	824	-0.24%
2022/12/30	1	16.25	0	0.00	16.15	1	815	0.12%
2022/12/29	10	15.95	0	0.00	16.10	10	809	1.23%
2022/12/28	0.2	16.45	0	0.00	16.20	0.2	811	0.03%
2022/12/26	2	16.35	0	0.00	16.30	2	818	0.24%
2022/12/23	5.1	16.25	3	16.30	16.25	2.1	824	0.26%
2022/12/22	0	0.00	20	16.60	16.55	-20	826	-2.42%
2022/12/21	1	16.45	0	0.00	16.25	1	836	0.12%
2022/12/20	4	16.25	0	0.00	16.20	4	840	0.48%
2022/12/13	0.1	16.80	0	0.00	16.75	0.1	853	0.01%
2022/12/08	6	16.85	0	0.00	16.95	6	901	0.67%
2022/12/07	5	17.25	5	17.00	16.85	0	897	0.00%
2022/12/06	10.1	17.30	5	17.10	17.10	5.1	886	0.57%
2022/12/05	1	17.75	5	17.70	17.70	-4	877	-0.46%
2022/12/02	4	17.75	0	0.00	17.75	4	871	0.46%
2022/12/01	1	17.80	18	17.87	17.80	-17	877	-1.94%
2022/11/30	0	0.00	5	17.80	17.80	-5	865	-0.58%
2022/11/29	4.1	17.61	1	17.60	17.55	3.1	853	0.36%
2022/11/24	1	17.35	0	0.00	17.30	1	857	0.12%
2022/11/22	8	17.13	7	17.21	17.15	1	858	0.12%
2022/11/21	2	17.30	0	0.00	17.20	2	863	0.23%
2022/11/18	0	0.00	5.5	17.44	17.35	-5.5	862	-0.64%
2022/11/17	3	17.70	19	17.74	17.60	-16	866	-1.85%
2022/11/16	15	17.77	0	0.00	17.65	15	888	1.69%
2022/11/15	8	18.07	23	18.10	17.60	-15	956	-1.57%
2022/11/14	0	0.00	6	17.80	17.65	-6	887	-0.68%
2022/11/11	0.5	17.25	1	17.30	17.20	-0.5	869	-0.06%
2022/11/10	1	17.15	3	17.18	17.20	-2	876	-0.23%
2022/11/08	1.2	17.14	3.2	17.13	17.00	-2	932	-0.22%
2022/11/07	2	16.95	2	17.05	17.10	0	939	0.00%
2022/11/04	0	16.75	0	0.00	16.90	0	942	0.00%
2022/11/02	1	16.75	1	16.65	16.70	0	950	0.00%
2022/11/01	2	16.75	4	16.80	16.75	-2	951	-0.21%
2022/10/31	2	16.70	3	16.65	16.65	-1	955	-0.10%
2022/10/28	29	16.66	26	16.70	16.70	3	964	0.31%
2022/10/27	1	16.55	2	16.73	16.80	-1	957	-0.10%
2022/10/26	0	0.00	5	16.34	16.25	-5	943	-0.53%
2022/10/25	0	0.00	2	16.20	16.25	-2	946	-0.21%
2022/10/24	4	16.26	2	16.23	16.25	2	946	0.21%
2022/10/21	0	16.70	0	0.00	16.20	0	947	0.00%
2022/10/20	3	15.88	1	16.70	16.70	2	949	0.21%
2022/10/19	0	0.00	5	16.46	16.20	-5	931	-0.54%
2022/10/18	2	16.35	10	16.41	16.40	-8	935	-0.86%
2022/10/17	1.1	15.90	1	16.15	16.20	0.1	938	0.01%
2022/10/14	11	16.94	10	16.50	16.35	1	936	0.11%
2022/10/13	0	0.00	1	15.70	15.90	-1	914	-0.11%
2022/10/12	2	16.40	6	16.35	16.40	-4	911	-0.44%
2022/10/11	2	16.23	1	16.25	16.30	1	919	0.11%
2022/10/06	1	16.80	0	16.70	16.65	1	929	0.11%
2022/10/05	2	16.60	4	16.68	16.80	-2	955	-0.21%
2022/10/04	6	16.32	9	16.37	16.45	-3	974	-0.31%
2022/10/03	10	15.96	10	15.99	16.20	0	971	0.00%
2022/09/30	3	15.55	3	15.75	15.85	0	973	0.00%
2022/09/29	0	0.00	3	15.75	15.90	-3	980	-0.31%
2022/09/28	0	15.90	5	15.76	15.55	-5	991	-0.50%
2022/09/27	0	0.00	4	16.10	16.15	-4	1,002	-0.40%
2022/09/26	6.2	16.11	1	16.30	15.95	5.2	1,016	0.51%
2022/09/23	1.1	16.94	0	0.00	16.80	1.1	1,033	0.11%
2022/09/21	1	17.40	0	0.00	17.10	1	1,046	0.10%
2022/09/19	3	17.48	3	17.25	17.25	0	1,080	0.00%
2022/09/16	22	18.02	12	17.93	17.70	10	1,085	0.92%
2022/09/15	2.1	17.75	4	17.70	17.60	-1.9	1,054	-0.18%
2022/09/14	2	17.55	4	17.55	17.60	-2	1,063	-0.19%
2022/09/12	7	17.80	4	17.73	17.80	3	1,109	0.27%
2022/09/08	1	17.45	0	0.00	17.45	1	1,122	0.09%
2022/09/07	0.1	17.30	0	0.00	17.25	0.1	1,168	0.01%
2022/09/06	3	17.90	6	17.83	17.60	-3	1,218	-0.25%
2022/09/05	0	0.00	12	17.90	17.80	-12	1,225	-0.98%
2022/09/02	0	0.00	9	17.85	17.80	-9	1,239	-0.73%
2022/08/31	38	18.22	26	18.17	18.35	12	1,235	0.97%
2022/08/30	0	0.00	0	17.85	17.95	0	1,236	0.00%
2022/08/29	2	17.77	0	0.00	17.70	2	1,244	0.16%
2022/08/26	0	0.00	24	18.33	18.30	-24	1,266	-1.90%
2022/08/25	7	18.18	6	18.28	18.15	1	1,261	0.08%
2022/08/24	1	18.20	3	18.17	18.15	-2	1,263	-0.16%
2022/08/23	46	18.15	20	18.29	18.15	26	1,257	2.07%
2022/08/22	56	18.47	27	18.54	18.65	29	1,250	2.32%
2022/08/19	10	17.83	9	17.97	17.95	1	1,158	0.09%
2022/08/18	3	17.60	8	17.66	17.80	-5	1,185	-0.42%
2022/08/17	5	17.60	7	17.72	17.50	-2	1,190	-0.17%
2022/08/16	17	18.10	14	17.95	17.80	3	1,186	0.25%
2022/08/15	1	17.55	4	17.48	17.55	-3	1,143	-0.26%
2022/08/12	1	17.15	7	17.21	17.40	-6	1,141	-0.53%
2022/08/11	6	17.16	14	17.18	17.10	-8	1,167	-0.69%
2022/08/10	4.1	16.86	3.2	16.95	16.90	0.9	1,168	0.08%
2022/08/09	5	16.95	21	16.88	16.90	-16	1,193	-1.34%
2022/08/08	0	0.00	6	16.68	16.70	-6	1,210	-0.50%
2022/08/05	6	16.50	18	16.52	16.60	-12	1,229	-0.98%
2022/08/04	11	16.21	0	0.00	16.10	11	1,280	0.86%
2022/08/03	10	16.48	16	16.49	16.40	-6	1,339	-0.45%
2022/08/02	14	16.76	22	16.70	16.75	-8	1,580	-0.51%
2022/08/01	5	16.81	20	17.04	17.15	-15	1,656	-0.91%
2022/07/29	2	17.00	3	16.92	16.95	-1	1,671	-0.06%
2022/07/28	21	16.85	2	16.85	16.80	19	1,717	1.11%
2022/07/27	33	16.88	3	16.95	16.95	30	1,926	1.56%
2022/07/26	18	17.15	10	17.18	17.05	8	2,157	0.37%
2022/07/25	0	0.00	12	17.13	17.30	-12	2,167	-0.55%
2022/07/22	4.1	16.99	26	16.97	17.00	-22	2,176	-1.01%
2022/07/21	1	16.85	0	0.00	16.90	1	2,207	0.05%
2022/07/20	8	16.90	5	16.87	16.75	3	2,225	0.13%
2022/07/19	2	16.45	60	16.49	16.70	-58	2,244	-2.58%
2022/07/18	1	16.25	19	16.35	16.40	-18	2,242	-0.80%
2022/07/15	66	16.19	8	16.24	16.15	58	2,249	2.58%
2022/07/14	13	16.14	24	16.36	16.45	-11	2,253	-0.49%
2022/07/13	13	16.52	49	16.56	16.65	-36	2,253	-1.60%
2022/07/12	15.2	16.62	0	0.00	15.95	15.2	2,247	0.68%
2022/07/11	6	17.20	0	0.00	17.10	6	2,250	0.27%
2022/07/08	19	17.31	15	17.49	17.30	4	2,256	0.18%
2022/07/07	15	17.13	14.4	17.23	17.25	0.6	2,256	0.03%
2022/07/06	29	17.53	4	17.68	17.15	25	2,259	1.11%
2022/07/05	20	17.60	26	17.68	17.90	-6	2,268	-0.26%
2022/07/04	11	17.09	9	17.26	16.90	2	2,245	0.09%
2022/07/01	18.2	17.88	24	17.62	17.10	-5.8	2,261	-0.26%
2022/06/30	6.2	18.65	2.1	18.79	18.60	4	2,277	0.18%
2022/06/29	1.1	19.15	1	19.15	19.15	0.1	2,273	0.00%
2022/06/28	0.1	19.35	6	19.25	19.40	-5.9	2,295	-0.26%
2022/06/27	1	19.45	6	19.43	19.30	-5	2,295	-0.22%
2022/06/24	0	0.00	5	19.22	19.05	-5	2,284	-0.22%
2022/06/23	1.4	18.89	9	18.95	18.90	-7.6	2,326	-0.33%
2022/06/22	14	18.81	0	0.00	18.65	14	2,323	0.60%
2022/06/21	0	0.00	19	19.09	19.10	-19	2,327	-0.82%
2022/06/20	3	18.85	20	19.02	18.50	-17	2,324	-0.73%
2022/06/17	11	18.60	3	18.70	18.70	8	2,311	0.35%
2022/06/16	26	19.19	0	0.00	18.95	26	2,338	1.11%
2022/06/15	14	18.95	38	19.34	19.45	-24	2,309	-1.04%
2022/06/14	2	18.53	1	18.65	18.65	1	2,278	0.04%
2022/06/13	9	18.60	4	18.64	18.50	5	2,288	0.22%
2022/06/10	0	0.00	3	19.00	19.05	-3	2,291	-0.13%
2022/06/09	1	19.20	9	19.10	19.10	-8	2,294	-0.35%
2022/06/08	4	19.11	1	19.30	19.05	3	2,304	0.13%
2022/06/07	5.1	18.98	0	0.00	18.95	5.1	2,311	0.22%
2022/06/06	3	19.22	8	19.26	19.25	-5	2,328	-0.21%
2022/06/02	0	0.00	1	18.80	18.80	-1	2,364	-0.04%
2022/06/01	8	18.94	0	0.00	18.90	8	2,406	0.33%
2022/05/30	3	19.00	27.1	19.01	19.05	-24.1	2,430	-0.99%
2022/05/27	0	0.00	10	18.73	18.70	-10	2,425	-0.41%
2022/05/26	1.1	18.66	2	18.75	18.65	-1	2,436	-0.04%
2022/05/25	1	18.20	10	18.35	18.40	-9	2,428	-0.37%
2022/05/24	11.3	18.57	0	0.00	18.45	11.3	2,473	0.46%
2022/05/23	14	18.82	2	18.80	18.75	12	2,474	0.49%
2022/05/20	0	0.00	11	18.80	18.85	-11	2,535	-0.43%
2022/05/19	9	18.77	0	0.00	18.75	9	2,630	0.34%
2022/05/17	12	19.30	17	19.31	19.10	-5	2,612	-0.19%
2022/05/16	38	18.81	33.3	18.87	18.90	4.7	2,600	0.18%
2022/05/13	8	18.78	14.7	18.89	18.85	-6.7	2,596	-0.26%
2022/05/12	15.2	19.05	24	19.07	18.55	-8.8	2,606	-0.34%
2022/05/11	47.2	20.06	42.1	19.78	19.60	5.1	2,568	0.20%
2022/05/10	235	21.31	212	21.44	20.80	23	2,525	0.91%	大買/大賣/
2022/05/09	14	20.09	19	20.39	21.00	-5	2,313	-0.22%
2022/05/06	16.1	20.17	6	20.07	20.15	10.1	2,318	0.43%
2022/05/05	4	20.63	12.4	20.64	20.65	-8.4	2,348	-0.36%
2022/05/04	34.1	20.83	58	20.93	20.70	-23.9	2,321	-1.03%
2022/05/03	55	20.73	45	20.89	20.95	10	2,140	0.47%
2022/04/29	6	19.08	0	0.00	19.15	6	1,935	0.31%
2022/04/28	6	19.24	5	19.01	19.10	1	1,956	0.05%
2022/04/27	6.1	18.68	7.1	18.68	18.75	-1.1	1,976	-0.05%
2022/04/26	1.1	19.83	9.8	19.67	19.50	-8.7	1,950	-0.45%
2022/04/25	7.1	20.11	1	19.90	19.85	6.1	1,939	0.31%
2022/04/22	4	20.73	0	0.00	20.80	4	1,942	0.21%
2022/04/21	0.1	20.85	6	20.70	20.90	-5.9	1,969	-0.30%
2022/04/20	0	0.00	10	20.45	20.50	-10	1,980	-0.50%
2022/04/19	5	20.38	0	0.00	20.30	5	2,012	0.25%
2022/04/18	3.2	20.26	4	20.24	20.15	-0.8	2,038	-0.04%
2022/04/15	12.3	20.74	0	0.00	20.65	12.3	2,054	0.60%
2022/04/14	0	0.00	4	21.11	21.10	-4	2,078	-0.19%
2022/04/13	1.1	21.20	7	21.25	21.20	-5.9	2,143	-0.28%
2022/04/12	8.2	21.05	7	21.08	21.10	1.2	2,209	0.05%
2022/04/11	10	21.41	9	21.40	21.30	1	2,233	0.04%
2022/04/08	16.2	21.84	2	21.85	21.85	14.2	2,276	0.62%
2022/04/07	12	21.93	0	0.00	21.75	12	2,360	0.51%
2022/04/06	4.1	22.61	40	22.61	22.70	-35.9	2,526	-1.42%
2022/04/01	0.1	22.30	6	22.15	22.30	-5.9	2,772	-0.21%
2022/03/31	1	22.45	0	0.00	22.40	1	3,698	0.03%
2022/03/30	0	0.00	4	22.20	22.40	-4	4,385	-0.09%
2022/03/29	3.1	22.25	0	0.00	22.20	3.1	4,516	0.07%
2022/03/28	6.1	22.28	6	22.38	22.45	0.1	4,547	0.00%
2022/03/25	6	22.23	27	22.10	22.15	-21	4,526	-0.46%
2022/03/24	49	22.36	31	22.37	22.40	18	4,546	0.40%
2022/03/23	0	0.00	5	22.34	22.50	-5	4,606	-0.11%
2022/03/22	32	22.25	0	0.00	22.35	32	4,648	0.69%
2022/03/21	3	22.25	6	22.40	22.40	-3	4,750	-0.06%
2022/03/18	0	0.00	2	22.10	22.15	-2	5,258	-0.04%
2022/03/17	4	21.95	2	21.95	21.95	2	5,274	0.04%
2022/03/16	13	21.52	12	21.43	21.40	1	5,285	0.02%
2022/03/14	3	22.17	3	22.05	22.10	0	5,354	0.00%
2022/03/11	12	21.95	12	22.04	22.05	0	5,473	0.00%
2022/03/10	1	21.90	2	22.00	22.00	-1	5,499	-0.02%
2022/03/09	1.1	21.25	1	21.20	21.50	0.1	5,527	0.00%
2022/03/08	12.1	21.95	7	21.61	21.15	5.1	5,572	0.09%
2022/03/07	5	22.24	5	22.34	22.35	0	5,578	0.00%
2022/03/04	3	22.30	0	0.00	22.30	3	5,681	0.05%
2022/03/03	1	22.69	8	22.50	22.50	-7	5,792	-0.12%
2022/03/02	5	22.35	0	0.00	22.50	5	6,040	0.08%
2022/03/01	6	22.55	1.4	22.60	22.50	4.6	6,451	0.07%
2022/02/25	3	22.27	3	22.45	22.30	0	6,608	0.00%
2022/02/24	19	22.43	5	22.30	22.20	14	6,643	0.21%
2022/02/23	6.5	23.06	13	23.21	23.10	-6.5	6,610	-0.10%
2022/02/22	31	23.14	15	23.01	23.20	16	6,653	0.24%
2022/02/21	31	24.09	52	23.80	23.95	-21	6,791	-0.31%
2022/02/18	11	22.98	0.8	23.00	23.00	10.2	6,756	0.15%
2022/02/17	1	23.15	2	23.18	23.10	-1	6,789	-0.01%
2022/02/16	0	0.00	44	23.14	23.15	-44	6,829	-0.64%
2022/02/15	2.3	22.96	9	23.03	22.95	-6.8	6,854	-0.10%
2022/02/14	14.2	23.09	1	23.10	23.00	13.2	6,887	0.19%
2022/02/11	51	23.66	40	23.60	23.75	11	6,932	0.16%
2022/02/10	7	23.79	8	23.76	23.80	-1	6,973	-0.01%
2022/02/09	3	23.75	9	23.78	23.85	-6	7,049	-0.09%
2022/02/08	42	23.83	22	23.83	23.75	20	7,063	0.28%
2022/02/07	27	22.82	20	22.57	23.30	7	7,085	0.10%
2022/01/26	1	22.20	2.5	22.09	22.05	-1.5	7,140	-0.02%
2022/01/25	15.4	22.14	2	22.08	22.05	13.4	7,268	0.18%
2022/01/24	6	22.53	1	22.55	22.50	5	7,395	0.07%
2022/01/21	19	22.93	6	22.98	22.85	13	7,503	0.17%
2022/01/20	17	23.31	6	23.37	23.45	11	7,513	0.15%
2022/01/19	10	22.90	10.7	22.91	22.90	-0.7	7,501	-0.01%
2022/01/18	2	23.25	6	23.23	23.00	-4	7,553	-0.05%
2022/01/17	14	22.89	7	23.06	23.15	7	7,576	0.09%
2022/01/14	8	23.03	6	23.07	23.00	2	7,593	0.03%
2022/01/13	6	23.58	25	23.49	23.45	-19	7,634	-0.25%
2022/01/12	24	23.29	3	23.40	23.30	21	7,685	0.27%
2022/01/11	25	23.59	1	23.65	23.45	24	7,696	0.31%
2022/01/10	7	23.67	8.4	23.80	23.70	-1.4	7,770	-0.02%
2022/01/07	10	23.73	15	23.73	23.70	-5	7,765	-0.06%
2022/01/06	16	24.20	20	24.14	23.95	-4	7,777	-0.05%
2022/01/05	10	23.87	12	23.83	23.75	-2	7,839	-0.03%
2022/01/04	14	24.17	1.7	24.11	24.15	12.3	7,827	0.16%
2022/01/03	10	24.28	0.5	24.35	24.20	9.5	7,866	0.12%
2021/12/30	70.1	24.85	95.3	24.52	24.80	-25.1	7,864	-0.32%
2021/12/29	7	24.69	90.5	24.66	24.65	-83.5	7,867	-1.06%
2021/12/28	17	25.27	95	25.31	25.25	-78	7,791	-1.00%
2021/12/27	373.3	26.69	242.3	26.55	26.20	131	7,658	1.71%	大買/大賣/鉅額交易
2021/12/24	233.3	24.98	293.7	25.02	25.55	-60.4	6,922	-0.87%	大買/大賣/
2021/12/23	41	23.91	68.2	23.94	23.85	-27.2	6,472	-0.42%
2021/12/22	25	23.57	17	23.58	23.55	8	6,745	0.12%
2021/12/21	9	23.45	15	23.40	23.60	-6	8,948	-0.07%
2021/12/20	1	23.40	14	23.39	23.40	-13	9,953	-0.13%
2021/12/17	28	23.58	12	23.48	23.45	16	10,388	0.15%
2021/12/16	32	23.56	24	23.48	23.40	8	10,362	0.08%
2021/12/15	54.5	23.60	38	23.50	23.30	16.5	10,359	0.16%
2021/12/14	151.5	23.96	131	23.72	23.35	20.5	10,290	0.20%	大買/大賣/
2021/12/13	9	22.75	7.5	22.80	22.70	1.5	9,772	0.02%
2021/12/10	2	22.88	0	0.00	22.85	2	9,784	0.02%
2021/12/09	2.1	23.06	14	23.10	23.00	-12	9,818	-0.12%
2021/12/08	2	23.35	59	23.37	23.25	-57	9,821	-0.58%
2021/12/07	4	22.78	70.2	22.93	23.55	-66.2	9,786	-0.68%
2021/12/06	4	23.13	7	23.14	23.10	-3	9,708	-0.03%
2021/12/03	20	23.60	13.2	23.42	23.40	6.8	9,730	0.07%
2021/12/02	55	23.72	30	23.57	23.50	25	9,744	0.26%
2021/12/01	25	23.69	20.4	23.67	23.55	4.6	9,732	0.05%
2021/11/30	37.4	23.90	42.2	24.06	24.05	-4.8	9,742	-0.05%
2021/11/29	66	23.59	61.1	23.56	23.65	4.9	9,667	0.05%
2021/11/26	191	24.29	40.1	24.16	23.90	150.9	9,596	1.57%	大買/鉅額交易
2021/11/25	96.5	24.38	67.1	24.42	24.60	29.5	9,397	0.31%
2021/11/24	15.1	23.32	15	22.84	23.50	0.1	9,022	0.00%
2021/11/23	2	22.60	11	22.84	22.35	-9	8,954	-0.10%
2021/11/22	22.1	22.55	11	22.60	22.55	11.1	8,993	0.12%
2021/11/19	26.1	22.54	30	22.64	22.75	-3.9	9,089	-0.04%
2021/11/18	46.5	22.84	65	22.92	22.80	-18.5	9,166	-0.20%
2021/11/17	14.1	22.29	9	22.24	22.30	5.1	9,090	0.06%
2021/11/16	5.4	22.66	4	22.79	22.60	1.4	9,156	0.02%
2021/11/15	36.1	22.86	32	23.10	22.70	4.1	9,236	0.04%
2021/11/12	5	23.06	1	22.90	22.90	4	9,348	0.04%
2021/11/11	3	23.15	1	23.10	23.05	2	9,402	0.02%
2021/11/10	5	23.32	10	23.36	23.10	-5	9,451	-0.05%
2021/11/09	23	23.17	7	23.19	23.30	16	9,512	0.17%
2021/11/08	7	23.24	17.9	23.32	23.55	-10.9	9,747	-0.11%
2021/11/05	3	22.50	6.1	22.71	23.00	-3.1	9,808	-0.03%
2021/11/04	8.5	22.92	1	22.90	22.70	7.5	9,821	0.08%
2021/11/03	6.1	22.92	7	23.15	23.20	-0.9	9,784	-0.01%
2021/11/02	12	22.82	5.1	23.19	22.70	7	9,766	0.07%
2021/11/01	5.1	22.69	22	22.87	22.50	-17	9,674	-0.18%
2021/10/29	22	22.15	46.6	22.08	22.20	-24.6	9,595	-0.26%
2021/10/28	2	21.55	13	21.60	21.60	-11	9,509	-0.12%
2021/10/27	1.1	21.99	4	21.83	21.80	-2.9	9,572	-0.03%
2021/10/26	17	21.99	1	21.85	21.90	16	9,665	0.17%
2021/10/25	1.1	22.35	17	22.29	22.30	-15.9	9,764	-0.16%
2021/10/22	13	22.10	5	22.10	22.10	8	9,946	0.08%
2021/10/21	3	22.25	46	22.49	22.20	-43	10,013	-0.43%
2021/10/20	13	22.07	3	22.08	21.95	10	10,105	0.10%
2021/10/19	42	22.40	0	0.00	22.25	42	10,425	0.40%
2021/10/18	16	22.69	60.1	22.84	22.25	-44.1	10,577	-0.42%
2021/10/15	14.1	22.11	0	0.00	22.05	14.1	10,688	0.13%
2021/10/14	0.1	21.80	6.2	21.86	21.90	-6.2	10,832	-0.06%
2021/10/13	55	22.27	53	22.11	21.70	2	10,961	0.02%
2021/10/12	8.2	22.00	0	0.00	21.80	8.2	11,102	0.07%
2021/10/08	16	22.35	3	22.30	22.35	13	11,604	0.11%
2021/10/07	9.2	22.70	13	22.87	22.75	-3.8	11,872	-0.03%
2021/10/06	12	22.53	4	22.50	22.25	8	12,361	0.06%
2021/10/05	7	22.80	9	22.68	23.05	-2	12,730	-0.02%
2021/10/04	33	23.32	24	23.66	22.80	9	13,553	0.07%
2021/10/01	56.4	24.25	76	24.53	24.05	-19.6	14,659	-0.13%
2021/09/30	103.1	25.72	94.1	25.68	25.35	9	15,302	0.06%	大買/
2021/09/29	79	25.54	104	25.56	25.20	-25	15,467	-0.16%	大賣/
2021/09/28	1,084.1	26.51	1,032.7	26.60	26.75	51.4	15,173	0.34%	大買/大賣/
2021/09/27	146.5	24.93	193.4	25.30	25.55	-46.9	13,080	-0.36%	大買/大賣/
2021/09/24	138.2	23.22	118.2	23.65	23.25	20	12,282	0.16%	大買/大賣/
2021/09/23	13	21.93	6	21.77	22.00	7	12,069	0.06%
2021/09/22	7	21.69	11	21.67	21.80	-4	12,131	-0.03%
2021/09/17	14.2	22.45	19	22.37	22.30	-4.8	12,228	-0.04%
2021/09/16	11	22.87	5	22.81	22.70	6	12,298	0.05%
2021/09/15	4.1	22.72	18	22.69	23.10	-14	12,431	-0.11%
2021/09/14	49	23.38	38	23.18	22.90	11	13,594	0.08%
2021/09/13	3.1	23.65	10.1	23.81	23.80	-7	15,384	-0.05%
2021/09/10	2	23.48	6	23.53	23.40	-4	16,250	-0.02%
2021/09/09	1	23.30	8	23.12	23.35	-7	16,500	-0.04%
2021/09/08	18	23.15	20	23.20	22.75	-2	17,100	-0.01%
2021/09/07	46	22.95	52	23.06	23.50	-6	17,483	-0.03%
2021/09/06	29.2	23.12	31	23.04	22.85	-1.9	18,300	-0.01%
2021/09/03	28	23.43	17	23.45	23.25	11	20,199	0.05%
2021/09/02	4	23.94	3	23.80	23.75	1	21,095	0.00%
2021/09/01	15	24.23	27	24.39	24.10	-12	22,181	-0.05%
2021/08/31	24	24.66	28	24.54	24.55	-4	25,060	-0.02%
2021/08/30	1.1	25.11	5	25.20	24.95	-3.9	28,282	-0.01%
2021/08/27	17	25.62	11	25.80	25.50	6	31,595	0.02%
2021/08/26	55	25.68	75.1	25.69	25.55	-20.1	34,098	-0.06%
2021/08/25	76	25.54	51.5	25.53	25.55	24.5	35,550	0.07%
2021/08/24	67.5	25.17	39	25.13	25.20	28.5	35,767	0.08%
2021/08/23	54	24.85	37	24.67	24.95	17	36,556	0.05%
2021/08/20	30	23.83	71	23.95	24.30	-41	37,232	-0.11%
2021/08/19	51.5	23.96	35.1	24.53	23.50	16.4	37,520	0.04%
2021/08/18	26	23.57	59	23.66	24.30	-33	37,664	-0.09%
2021/08/17	12	24.15	22.4	24.12	23.60	-10.4	37,979	-0.03%
2021/08/16	53	24.78	45.1	24.48	24.40	7.9	38,674	0.02%
2021/08/13	67.1	25.43	120	25.45	25.55	-52.9	38,925	-0.14%	大賣/
2021/08/12	41	25.18	128	25.13	25.35	-87	39,091	-0.22%	大賣/
2021/08/11	73.1	24.43	64	24.43	24.00	9.1	39,596	0.02%
2021/08/10	12	25.41	5	25.42	25.00	7	40,216	0.02%
2021/08/09	19	25.71	30	25.83	25.55	-11	41,094	-0.03%
2021/08/06	24	25.63	24	25.87	25.45	0	41,601	0.00%
2021/08/05	6	25.48	5.1	25.60	25.45	0.9	42,193	0.00%
2021/08/04	40	25.99	25	26.17	25.75	15	42,933	0.03%
2021/08/03	6	25.66	5.6	25.82	25.80	0.4	44,937	0.00%
2021/08/02	20.1	25.39	34	25.56	25.90	-13.9	45,414	-0.03%
2021/07/30	30.2	25.82	31	25.87	25.50	-0.9	45,658	0.00%
2021/07/29	4	26.34	37.7	26.08	26.20	-33.7	45,740	-0.07%
2021/07/28	48.2	25.41	81.6	25.30	25.10	-33.5	45,804	-0.07%
2021/07/27	40	26.35	36	26.30	26.05	4	45,848	0.01%
2021/07/26	88.1	26.80	44.5	26.73	26.85	43.7	46,016	0.09%
2021/07/23	85.2	27.09	123	27.18	27.50	-37.9	46,124	-0.08%	大賣/
2021/07/22	45.3	25.95	57.3	25.86	25.70	-12	46,031	-0.03%
2021/07/21	93	26.82	80	26.54	26.15	13.1	46,089	0.03%
2021/07/20	66	27.24	50	27.20	27.10	16	46,119	0.03%
2021/07/19	81.6	28.41	74.2	28.33	28.10	7.4	46,343	0.02%
2021/07/16	118.5	28.40	62.5	28.30	28.20	56	46,658	0.12%	大買/
2021/07/15	84.9	28.09	126.3	28.12	29.10	-41.4	47,303	-0.09%	大賣/
2021/07/14	187.3	27.35	186	27.34	27.35	1.3	47,952	0.00%	大買/大賣/
2021/07/13	189.4	27.36	240	27.15	26.75	-50.6	48,337	-0.10%	大買/大賣/
2021/07/12	168	28.44	163.1	28.44	28.05	4.9	48,495	0.01%	大買/大賣/
2021/07/09	409.7	29.84	243.5	29.52	28.95	166.2	48,911	0.34%	大買/大賣/鉅額交易
2021/07/08	435.9	31.23	376.6	31.03	30.50	59.3	49,478	0.12%	大買/大賣/
2021/07/07	156.7	31.88	189.4	31.83	32.65	-32.7	48,522	-0.07%	大買/大賣/
2021/07/06	62.3	29.82	107.2	29.61	30.10	-44.9	47,982	-0.09%	大賣/
2021/07/05	29	29.04	32	28.98	28.90	-3	48,509	-0.01%
2021/07/02	53.2	29.03	18	29.19	28.60	35.2	49,006	0.07%
2021/07/01	68	29.16	81	29.00	28.85	-13	49,105	-0.03%
2021/06/30	60.1	28.46	127	28.86	28.80	-66.9	49,447	-0.14%	大賣/
2021/06/29	28.5	28.08	71	28.01	27.55	-42.5	49,543	-0.09%
2021/06/28	86.6	27.53	59.9	27.51	28.10	26.7	49,594	0.05%
2021/06/25	51	28.26	39	28.22	28.05	12	49,601	0.02%
2021/06/24	68.1	28.50	68	28.60	28.40	0.1	49,962	0.00%
2021/06/23	288.2	29.47	336	29.02	28.70	-47.8	50,112	-0.10%	大買/大賣/
2021/06/22	612.1	29.36	584.3	29.29	28.30	27.8	49,960	0.06%	大買/大賣/
2021/06/21	240.1	27.93	218.6	27.82	28.00	21.5	48,539	0.04%	大買/大賣/
2021/06/18	58	27.07	98	27.25	27.20	-40	47,912	-0.08%
2021/06/17	312.1	28.07	267	27.66	27.50	45.1	47,825	0.09%	大買/大賣/
2021/06/16	96.1	27.42	154.4	27.82	27.05	-58.3	47,292	-0.12%	大賣/
2021/06/15	266.8	28.12	172	27.82	28.20	94.8	46,930	0.20%	大買/大賣/
2021/06/11	418	28.53	369.1	28.59	27.45	49	46,098	0.11%	大買/大賣/
2021/06/09	386.6	28.90	448.3	28.51	27.75	-61.8	43,298	-0.14%	大買/大賣/
2021/06/08	1,023.4	29.88	819	29.75	29.55	204.4	42,219	0.48%	大買/大賣/鉅額交易
2021/06/07	728.1	29.19	1,004.6	29.50	29.95	-276.4	39,409	-0.70%	大買/大賣/鉅額交易
2021/06/04	1,360.2	29.44	1,232.5	29.32	27.25	127.7	36,251	0.35%	大買/大賣/鉅額交易
2021/06/03	1,166.2	28.11	1,330.9	28.21	28.95	-164.7	33,155	-0.50%	大買/大賣/鉅額交易
2021/06/02	750.5	25.67	474.2	25.66	26.35	276.4	30,746	0.90%	大買/大賣/鉅額交易
2021/06/01	115.3	24.07	135	24.11	24.50	-19.7	29,534	-0.07%	大買/大賣/
2021/05/31	295	24.54	355.1	24.50	24.35	-60.1	29,334	-0.20%	大買/大賣/
2021/05/28	258.1	23.92	190.4	23.83	23.85	67.7	28,523	0.24%	大買/大賣/
2021/05/27	203	23.23	232.1	22.99	22.85	-29.1	28,031	-0.10%	大買/大賣/
2021/05/26	136.1	23.01	141	22.71	22.80	-4.9	28,242	-0.02%	大買/大賣/
2021/05/25	487.4	23.10	470.5	22.92	22.55	16.9	28,213	0.06%	大買/大賣/
2021/05/24	431.1	23.23	426.6	23.15	22.90	4.5	27,831	0.02%	大買/大賣/
2021/05/21	172.6	22.12	194.1	22.09	22.10	-21.5	27,194	-0.08%	大買/大賣/
2021/05/20	91.4	21.63	66.1	21.40	21.10	25.3	26,903	0.09%
2021/05/19	275.2	22.77	266.8	22.86	22.25	8.4	26,662	0.03%	大買/大賣/
2021/05/18	370.3	21.49	291	21.74	22.15	79.3	25,982	0.31%	大買/大賣/
2021/05/17	401.4	20.22	448.3	19.74	20.15	-46.9	25,288	-0.19%	大買/大賣/
2021/05/14	142.4	21.54	174	20.36	19.95	-31.6	24,396	-0.13%	大買/大賣/
2021/05/13	115	22.16	131.4	22.20	21.90	-16.4	23,846	-0.07%	大買/大賣/
2021/05/12	257.2	25.55	151	25.85	24.30	106.2	23,208	0.46%	大買/大賣/鉅額交易
2021/05/11	483.3	27.04	442.8	27.33	27.00	40.5	22,440	0.18%	大買/大賣/
2021/05/10	29	25.22	38.8	25.41	25.45	-9.8	20,389	-0.05%
2021/05/07	59	22.62	57	22.75	23.15	2	19,908	0.01%
2021/05/06	45.1	23.13	50.4	23.65	23.10	-5.3	19,598	-0.03%
2021/05/05	58.3	21.91	69.6	22.59	22.90	-11.3	19,508	-0.06%
2021/05/04	66	21.94	64.2	21.92	21.65	1.9	19,319	0.01%
2021/05/03	123.1	24.67	77.1	24.39	24.05	46	19,117	0.24%	大買/
2021/04/29	99.3	26.08	44	26.15	26.00	55.3	19,233	0.29%
2021/04/28	52.1	27.92	29.1	27.72	27.45	23	19,117	0.12%
2021/04/27	30.4	26.44	76	26.80	27.00	-45.6	18,895	-0.24%
2021/04/26	56.2	25.40	98.2	25.50	26.15	-42	18,684	-0.22%
2021/04/23	154.3	24.78	136.5	24.88	25.20	17.8	18,532	0.10%	大買/大賣/
2021/04/22	141.7	27.23	105.4	27.33	26.70	36.4	18,257	0.20%	大買/大賣/
2021/04/21	217.8	25.35	284	25.67	26.30	-66.2	17,811	-0.37%	大買/大賣/
2021/04/20	476.3	23.53	400.2	23.43	23.95	76.1	16,939	0.45%	大買/大賣/
2021/04/19	157	22.58	182.2	22.59	23.15	-25.2	15,873	-0.16%	大買/大賣/
2021/04/16	178.2	20.61	155.3	20.43	21.05	23	15,211	0.15%	大買/大賣/
2021/04/15	245.8	20.31	254.1	20.40	20.10	-8.4	14,665	-0.06%	大買/大賣/
2021/04/14	683.5	18.85	534	18.83	19.35	149.5	13,891	1.08%	大買/大賣/鉅額交易
2021/04/13	38	19.65	62	19.65	19.65	-24	12,534	-0.19%
2021/04/12	52	17.50	70.1	17.60	17.90	-18.1	12,380	-0.15%
2021/04/09	219.6	16.50	164	16.51	16.30	55.6	12,254	0.45%	大買/大賣/
2021/04/08	117.3	15.49	95	15.57	15.95	22.3	11,499	0.19%	大買/
2021/04/07	52	14.44	44	14.35	14.50	8	11,223	0.07%
2021/04/06	114	14.39	94.3	14.37	14.60	19.7	11,878	0.17%	大買/
2021/04/01	39	13.41	46	13.62	13.80	-7	11,948	-0.06%
2021/03/31	48	13.28	0	0.00	13.20	48	11,723	0.41%
2021/03/30	22	13.37	27.1	13.41	13.35	-5.1	11,713	-0.04%
2021/03/29	95	13.61	103	13.60	13.60	-8	11,677	-0.07%	大賣/
2021/03/26	56	13.20	62	13.19	13.15	-6	11,631	-0.05%
2021/03/25	217.2	13.73	333	13.66	13.30	-115.9	11,782	-0.98%	大買/大賣/鉅額交易
2021/03/24	194.5	13.03	204	12.98	13.10	-9.5	10,857	-0.09%	大買/大賣/
2021/03/23	129	12.73	36	12.58	12.50	93	10,661	0.87%	大買/
2021/03/22	49	12.31	45	12.29	12.30	4	11,375	0.04%
2021/03/19	24	12.06	18	12.22	11.95	6	11,415	0.05%
2021/03/18	13	11.89	39	11.94	12.05	-26	11,322	-0.23%
2021/03/17	12	11.87	28	11.84	11.80	-16	11,280	-0.14%
2021/03/16	17.1	11.89	12	11.95	11.95	5.1	11,274	0.05%
2021/03/15	2	12.00	1	12.05	12.05	1	11,214	0.01%
2021/03/12	20	12.12	25	12.14	12.10	-5	11,181	-0.04%
2021/03/11	10	12.13	2	12.08	12.00	8	11,128	0.07%
2021/03/10	46	12.27	1	12.25	12.20	45	11,036	0.41%
2021/03/09	34	12.36	51	12.34	12.45	-17	10,952	-0.16%
2021/03/08	10.2	12.13	25	12.21	12.10	-14.8	10,738	-0.14%
2021/03/05	137	11.97	161	12.24	11.85	-24	10,613	-0.23%	大買/大賣/
2021/03/04	9	11.88	7	11.86	12.05	2	10,400	0.02%
2021/03/03	47	11.65	34.4	11.68	11.80	12.6	10,336	0.12%
2021/03/02	30.1	12.08	31	11.94	11.60	-0.9	10,301	-0.01%
2021/02/26	37	11.98	125	12.02	11.95	-88	10,050	-0.88%	大賣/
2021/02/25	99	11.58	447	11.55	11.55	-348	9,474	-3.67%	大賣/鉅額交易
2021/02/24	11	11.20	48	11.08	10.95	-37	9,289	-0.40%
2021/02/23	5	11.08	212	11.15	11.25	-207	9,214	-2.25%	大賣/鉅額交易
2021/02/22	7	10.94	26	11.01	10.95	-19	9,102	-0.21%
2021/02/19	40	10.81	33	10.82	10.85	7	9,084	0.08%
2021/02/18	63	10.92	46.1	10.99	10.95	16.9	9,105	0.19%
2021/02/17	3	10.62	18	10.56	10.65	-15	9,161	-0.16%
2021/02/05	0	0.00	3	10.25	10.25	-3	9,332	-0.03%
2021/02/04	4	10.25	2	10.30	10.25	2	9,345	0.02%
2021/02/03	2	10.10	3	10.22	10.20	-1	9,545	-0.01%
2021/02/02	4	10.10	3	10.15	10.10	1	9,561	0.01%
2021/02/01	2	9.96	2	9.88	9.98	0	9,576	0.00%
2021/01/29	16	9.99	4	10.10	9.93	12	9,694	0.12%
2021/01/28	1	9.99	13	10.08	10.00	-12	9,662	-0.12%
2021/01/27	127.1	10.34	126	10.17	10.15	1.1	9,634	0.01%	大買/大賣/
2021/01/25	13	10.18	26	10.12	10.15	-13	9,516	-0.14%
2021/01/22	300	10.56	185	10.51	10.35	115	9,490	1.21%	大買/大賣/鉅額交易
2021/01/21	12	10.35	49.3	10.43	10.70	-37.3	9,124	-0.41%
2021/01/20	84	9.81	23	9.97	9.76	61	9,033	0.68%
2021/01/19	1	10.15	13	10.15	10.15	-12	9,244	-0.13%
2021/01/18	10	10.15	14	10.16	10.25	-4	9,373	-0.04%
2021/01/15	14	10.09	94	10.19	10.10	-80	9,284	-0.86%
2021/01/14	132	10.51	35	10.53	10.50	97	9,167	1.06%	大買/
2021/01/13	38	10.69	16	10.74	10.65	22	9,112	0.24%
2021/01/12	37	10.97	33	10.67	10.55	4	9,070	0.04%
2021/01/11	7	11.14	2	11.15	11.10	5	8,928	0.06%
2021/01/08	65	11.20	50	11.25	11.25	15	8,869	0.17%
2021/01/07	21	11.08	24	11.13	11.10	-3	8,706	-0.03%
2021/01/06	152	11.15	34	11.23	11.20	118	8,612	1.37%	大買/鉅額交易
2021/01/05	15	11.66	26	11.58	11.55	-11	8,462	-0.13%
2021/01/04	31	11.99	35	11.97	11.90	-4	8,316	-0.05%
2020/12/31	30	12.16	64	12.11	12.20	-34	8,144	-0.42%
2020/12/30	245	12.84	292	12.82	12.55	-47	7,957	-0.59%	大買/大賣/
2020/12/29	659.4	12.84	542	12.66	12.65	117.4	7,627	1.54%	大買/大賣/鉅額交易
2020/12/28	132	12.09	75	12.03	12.25	57	6,730	0.85%	大買/
2020/12/25	27	11.28	34	11.43	11.15	-7	6,076	-0.12%
2020/12/24	19	11.38	19.5	11.21	11.25	-0.5	5,954	-0.01%
2020/12/23	12.5	11.02	9	10.89	11.10	3.5	5,812	0.06%
2020/12/22	181.1	11.67	166	11.55	10.95	15.1	5,711	0.26%	大買/大賣/
2020/12/21	165	11.34	192	11.31	11.60	-27	5,345	-0.51%	大買/大賣/
2020/12/18	31	10.65	58	10.68	10.70	-27	4,912	-0.55%
2020/12/17	120.3	10.84	113	10.78	10.80	7.3	4,802	0.15%	大買/大賣/
2020/12/16	504.1	10.98	262	11.01	11.20	242.1	4,583	5.28%	大買/大賣/鉅額交易
2020/12/15	43	10.37	109	10.30	10.35	-66	3,731	-1.77%	大賣/
2020/12/14	2	10.00	12	9.96	10.00	-10	3,510	-0.28%
2020/12/11	11	9.81	0	0.00	9.89	11	3,526	0.31%
2020/12/10	4	10.00	0	0.00	10.00	4	3,542	0.11%
2020/12/09	9	9.98	10	10.00	9.98	-1	3,575	-0.03%
2020/12/08	3	9.98	0	0.00	9.96	3	3,680	0.08%
2020/12/07	4	9.97	3	9.98	9.96	1	3,776	0.03%
2020/12/04	3	9.99	2	10.00	10.00	1	3,808	0.03%
2020/12/03	15	9.98	6	10.05	9.97	9	3,884	0.23%
2020/12/02	0	0.00	25	10.10	10.10	-25	4,117	-0.61%
2020/12/01	33	10.24	39	10.12	10.20	-6	4,118	-0.15%
2020/11/30	33	10.31	10	10.39	10.35	23	4,172	0.55%
2020/11/27	9	10.14	4	10.10	10.10	5	4,147	0.12%
2020/11/26	33	9.99	6	9.99	9.99	27	4,317	0.63%
2020/11/25	15	9.96	25	9.96	9.94	-10	4,544	-0.22%
2020/11/24	23	9.93	26	9.91	9.89	-3	4,784	-0.06%
2020/11/23	27	9.98	32	9.97	9.91	-5	4,752	-0.11%
2020/11/20	20	9.91	6	9.91	9.93	14	4,837	0.29%
2020/11/19	2	9.88	18	9.95	9.92	-16	4,822	-0.33%
2020/11/18	6	9.89	15	9.89	9.88	-9	4,794	-0.19%
2020/11/17	28	9.93	4	9.88	9.89	24	4,758	0.50%
2020/11/16	92	10.01	8	9.96	9.91	84	4,699	1.79%
2020/11/13	84	10.10	94	9.91	9.77	-10	4,554	-0.22%
2020/11/12	25	9.75	5	9.79	9.75	20	4,306	0.46%
2020/11/11	7	9.85	33	9.77	9.86	-26	4,290	-0.61%
2020/11/10	1	9.60	3	9.65	9.54	-2	4,073	-0.05%
2020/11/09	1	9.66	11	9.63	9.60	-10	4,038	-0.25%
2020/11/06	8	9.55	4	9.55	9.51	4	3,998	0.10%
2020/11/05	1	9.23	0	0.00	9.22	1	3,861	0.03%
2020/11/04	0	0.00	20	9.29	9.22	-20	3,854	-0.52%
2020/11/03	0	0.00	10	9.27	9.27	-10	3,846	-0.26%
2020/11/02	15	9.23	7	9.19	9.19	8	3,841	0.21%
2020/10/30	20	9.32	5	9.31	9.20	15	3,836	0.39%
2020/10/29	12	9.32	15	9.38	9.33	-3	3,806	-0.08%
2020/10/28	6	9.59	31	9.61	9.49	-25	3,777	-0.66%
2020/10/27	162	9.76	162	9.70	9.65	0	3,711	0.00%	大買/大賣/
2020/10/26	81	9.37	49	9.42	9.45	32	3,424	0.93%
2020/10/23	2	8.88	0	0.00	8.88	2	3,245	0.06%
2020/10/21	1	8.80	5	8.81	8.90	-4	3,269	-0.12%
2020/10/15	0	0.00	2	8.86	8.86	-2	3,281	-0.06%
2020/10/14	5	8.87	0	0.00	8.87	5	3,290	0.15%
2020/10/13	0	0.00	1	8.89	8.91	-1	3,307	-0.03%
2020/10/08	0	0.00	1	9.09	9.02	-1	3,367	-0.03%
2020/10/07	2	9.05	5	9.10	9.08	-3	3,385	-0.09%
2020/10/05	0	0.00	5	8.80	8.95	-5	3,549	-0.14%
2020/09/29	1	8.88	0	0.00	8.83	1	3,589	0.03%
2020/09/28	0	0.00	4	8.91	8.88	-4	3,605	-0.11%
2020/09/25	1	8.73	2	8.65	8.75	-1	3,629	-0.03%
2020/09/24	2	8.96	1	8.93	8.70	1	3,635	0.03%
2020/09/23	5	9.09	1	9.20	9.09	4	3,588	0.11%
2020/09/22	2	9.15	5	9.16	9.18	-3	3,612	-0.08%
2020/09/18	22	9.43	3	9.60	9.31	19	3,610	0.53%
2020/09/17	0	0.00	4	9.24	9.27	-4	3,491	-0.11%
2020/09/16	0	0.00	1	9.21	9.25	-1	3,497	-0.03%
2020/09/15	0	0.00	8	9.22	9.22	-8	3,487	-0.23%
2020/09/14	2	9.25	16	9.32	9.25	-14	3,511	-0.40%
2020/09/11	12	9.33	7	9.68	9.20	5	3,499	0.14%
2020/09/10	4	9.71	0	0.00	9.68	4	3,486	0.11%
2020/09/09	8	9.92	11	9.89	9.91	-3	3,768	-0.08%
2020/09/08	12	9.93	3	9.94	9.90	9	3,829	0.23%
2020/09/07	109	10.11	111	10.38	10.15	-2	3,764	-0.05%	大買/大賣/
2020/09/04	9	9.72	7	9.72	9.74	2	3,508	0.06%
2020/09/03	12	9.98	6	9.90	9.92	6	3,465	0.17%
2020/09/02	6	9.77	2	9.78	9.80	4	3,356	0.12%
2020/09/01	15	9.98	58	10.04	9.88	-43	3,267	-1.32%
2020/08/31	57	9.88	90	9.92	9.98	-33	3,035	-1.09%
2020/08/28	46	9.58	75	9.49	9.69	-29	2,757	-1.05%
2020/08/27	5	8.97	0	0.00	8.96	5	2,479	0.20%
2020/08/26	58	9.16	35	9.11	9.14	23	2,504	0.92%
2020/08/25	0	0.00	1	8.85	8.88	-1	2,389	-0.04%
2020/08/24	0	0.00	2	8.85	8.77	-2	2,403	-0.08%
2020/08/21	2	8.72	0	0.00	8.77	2	2,424	0.08%
2020/08/20	18	8.63	53	8.57	8.62	-35	2,429	-1.44%
2020/08/19	3	9.00	0	0.00	9.03	3	2,424	0.12%
2020/08/18	0	0.00	5	8.97	8.93	-5	2,400	-0.21%
2020/08/17	28	8.95	0	0.00	8.97	28	2,432	1.15%
2020/08/14	0	0.00	1	8.65	8.77	-1	2,411	-0.04%
2020/08/12	3	8.51	2	8.51	8.47	1	2,416	0.04%
2020/08/11	0	0.00	2	8.47	8.51	-2	2,453	-0.08%
2020/08/10	0	0.00	1	8.38	8.46	-1	2,471	-0.04%
2020/08/06	1	8.38	0	0.00	8.39	1	2,474	0.04%
2020/08/05	4	8.45	0	0.00	8.41	4	2,477	0.16%
2020/08/04	1	8.31	1	8.33	8.31	0	2,474	0.00%
2020/08/03	0	0.00	1	8.31	8.30	-1	2,483	-0.04%
2020/07/27	0	0.00	3	8.57	8.45	-3	2,522	-0.12%
2020/07/24	0	0.00	10	8.75	8.68	-10	2,520	-0.40%
2020/07/23	0	0.00	9	8.83	8.81	-9	2,510	-0.36%
2020/07/21	0	0.00	3	8.88	8.82	-3	2,509	-0.12%
2020/07/20	0	0.00	1	8.83	8.81	-1	2,506	-0.04%
2020/07/17	4	9.06	8	8.87	8.90	-4	2,498	-0.16%
2020/07/16	15	9.11	1	9.16	9.07	14	2,493	0.56%
2020/07/15	0	0.00	10	9.07	9.05	-10	2,489	-0.40%
2020/07/14	0	0.00	11	8.94	8.99	-11	2,449	-0.45%
2020/07/13	2	8.93	13	9.03	8.99	-11	2,432	-0.45%
2020/07/10	16	9.08	23	9.06	9.01	-7	2,427	-0.29%
2020/07/09	1	9.04	3	8.92	9.02	-2	2,299	-0.09%
2020/07/08	3	8.90	0	0.00	8.95	3	2,282	0.13%
2020/07/07	0	0.00	12	8.94	8.95	-12	2,272	-0.53%
2020/07/06	0	0.00	11	8.95	9.00	-11	2,268	-0.48%
2020/07/03	2	8.99	7	8.99	8.95	-5	2,254	-0.22%
2020/07/02	2	9.07	4	9.03	9.04	-2	2,237	-0.09%
2020/07/01	1	9.02	8	9.08	9.04	-7	2,231	-0.31%
2020/06/30	7	8.90	17	8.91	8.97	-10	2,179	-0.46%
2020/06/29	0	0.00	7	8.76	8.90	-7	2,173	-0.32%
2020/06/24	1	8.93	9	8.94	8.93	-8	2,151	-0.37%
2020/06/23	1	8.95	1	8.92	8.95	0	2,160	0.00%
2020/06/22	5	9.00	6	9.00	9.00	-1	2,149	-0.05%
2020/06/19	19	8.93	46	8.89	9.01	-27	2,153	-1.25%
2020/06/18	12	9.08	5	9.06	9.07	7	2,100	0.33%
2020/06/17	65	9.13	52	9.15	9.09	13	2,084	0.62%
2020/06/16	144	9.36	139	9.31	9.30	5	2,008	0.25%	大買/大賣/
2020/06/15	74	8.81	5	8.82	8.82	69	1,639	4.21%
2020/06/12	0	0.00	6	8.02	8.02	-6	1,543	-0.39%
2020/06/11	2	8.28	26	8.21	8.08	-24	1,522	-1.58%
2020/06/10	0	0.00	7	8.30	8.30	-7	1,522	-0.46%
2020/06/09	0	0.00	18	8.36	8.35	-18	1,575	-1.14%
2020/06/08	0	0.00	18	8.39	8.39	-18	1,642	-1.10%
2020/06/04	5	8.36	0	0.00	8.35	5	1,657	0.30%
2020/06/03	1	8.51	0	0.00	8.42	1	1,682	0.06%
2020/05/29	0	0.00	2	8.14	8.09	-2	1,623	-0.12%
2020/05/28	2	8.00	4	8.11	8.00	-2	1,645	-0.12%
2020/05/27	2	7.92	2	7.92	7.92	0	1,668	0.00%
2020/05/26	2	7.84	2	7.90	7.85	0	1,860	0.00%
2020/05/22	4	7.88	2	8.03	7.79	2	2,163	0.09%
2020/05/21	0	0.00	4	7.84	7.85	-4	2,157	-0.19%
2020/05/20	2	7.70	0	0.00	7.75	2	2,155	0.09%
2020/05/19	2	7.71	0	0.00	7.75	2	2,166	0.09%
2020/05/18	22	7.70	2	7.60	7.71	20	2,155	0.93%
2020/05/15	53	7.41	0	0.00	7.41	53	2,125	2.49%
2020/05/14	0	0.00	10	7.29	7.24	-10	2,102	-0.48%
2020/05/13	0	0.00	10	7.41	7.38	-10	2,103	-0.48%
2020/05/12	0	0.00	40	7.41	7.47	-40	2,111	-1.89%
2020/05/05	0	0.00	20	7.33	7.34	-20	2,286	-0.87%
2020/04/30	0	0.00	15	7.53	7.62	-15	2,267	-0.66%
2020/04/29	0	0.00	40	7.43	7.42	-40	2,252	-1.78%
2020/04/28	0	0.00	1	7.31	7.30	-1	2,238	-0.04%
2020/04/27	1	7.24	44	7.23	7.24	-43	2,253	-1.91%
2020/04/23	1	7.06	0	0.00	7.09	1	2,251	0.04%
2020/04/22	0	0.00	9	6.99	7.03	-9	2,248	-0.40%
2020/04/15	0	0.00	18	7.35	7.31	-18	2,206	-0.82%
2020/04/08	0	0.00	1	7.07	7.08	-1	2,163	-0.05%
2020/04/07	0.1	6.93	0	0.00	6.95	0.1	2,148	0.00%
2020/04/01	8	6.70	0	0.00	6.79	8	2,149	0.37%
2020/03/30	10	6.67	2	6.68	6.75	8	2,169	0.37%
2020/03/27	44	6.91	0	0.00	6.83	44	2,162	2.03%
2020/03/25	44	7.05	2	7.02	6.92	42	2,153	1.95%
2020/03/24	68	7.02	62	6.96	6.95	6	2,127	0.28%
2020/03/23	38	6.71	16	6.89	7.03	22	2,121	1.04%
2020/03/20	0	0.00	3	6.42	6.57	-3	2,084	-0.14%
2020/03/19	0	0.00	1	6.06	6.05	-1	2,062	-0.05%
2020/03/17	2	6.85	0	0.00	6.76	2	2,009	0.10%
2020/03/16	0	0.00	1	7.04	7.01	-1	1,991	-0.05%
2020/03/13	1	6.98	4	7.02	7.14	-3	1,964	-0.15%
2020/03/12	0	0.00	5	7.99	7.70	-5	1,898	-0.26%
2020/03/10	3	8.50	4	8.47	8.53	-1	1,809	-0.06%
2020/03/09	9	8.62	2	8.73	8.62	7	1,777	0.39%
2020/03/06	0	0.00	2	9.01	9.00	-2	1,731	-0.12%
2020/03/05	2	9.05	0	0.00	9.07	2	1,720	0.12%
2020/03/04	2	9.08	3	9.04	9.01	-1	1,709	-0.06%
2020/03/03	0	0.00	2	9.21	9.10	-2	1,687	-0.12%
2020/03/02	12	9.10	21	9.09	9.01	-9	1,643	-0.55%
2020/02/27	54	9.48	51	9.63	9.21	3	1,595	0.19%
2020/02/26	41	9.51	34	9.44	9.43	7	1,403	0.50%
2020/02/25	12	9.00	13	9.01	9.00	-1	1,121	-0.09%
2020/02/24	0	0.00	2	8.99	8.91	-2	1,085	-0.18%
2020/02/21	2	8.90	0	0.00	8.88	2	1,053	0.19%
2020/02/20	4	8.98	2	9.01	8.94	2	1,064	0.19%
2020/02/19	0	0.00	2	8.96	8.97	-2	1,053	-0.19%
2020/02/17	2	8.83	0	0.00	8.83	2	1,062	0.19%
2020/02/14	21	8.90	0	0.00	8.89	21	1,075	1.95%
2020/02/13	1	8.85	5	8.85	8.85	-4	1,070	-0.37%
2020/02/12	6	8.89	30	8.90	8.89	-24	1,068	-2.25%
2020/02/11	3	8.92	2	8.99	8.91	1	1,060	0.09%
2020/02/10	23	9.08	21	8.94	9.00	2	1,051	0.19%
2020/02/07	40	8.97	4	8.99	9.06	36	988	3.64%
2020/01/31	3	8.65	0	0.00	8.64	3	883	0.34%
2020/01/30	3	8.70	9	8.84	8.66	-6	882	-0.68%
2020/01/17	1	8.94	0	0.00	8.91	1	861	0.12%
2020/01/10	1	8.90	0	0.00	8.89	1	872	0.11%
2020/01/08	2	8.90	0	0.00	8.90	2	884	0.23%
2020/01/07	6	8.96	4	8.94	8.93	2	884	0.23%
2020/01/06	1	9.02	0	0.00	8.96	1	895	0.11%
2020/01/03	9	9.09	23	9.09	9.05	-14	897	-1.56%
2020/01/02	12	9.05	20	9.10	9.05	-8	886	-0.90%
2019/12/30	13	8.99	0	0.00	8.99	13	867	1.50%
2019/12/27	25	9.00	0	0.00	8.99	25	859	2.91%
2019/12/26	2	9.00	0	0.00	8.99	2	849	0.24%
2019/12/25	0	0.00	1	9.00	8.98	-1	823	-0.12%
2019/12/23	0	0.00	2	9.00	9.00	-2	911	-0.22%
2019/12/18	2	9.08	0	0.00	9.16	2	975	0.20%
2019/12/11	15	8.97	0	0.00	9.00	15	951	1.58%
2019/11/28	0	0.00	1	9.03	9.04	-1	1,071	-0.09%
2019/11/27	1	9.07	1	9.05	9.04	0	1,081	0.00%
2019/11/25	1	8.96	0	0.00	9.03	1	1,077	0.09%
2019/11/19	4	8.89	0	0.00	8.85	4	1,123	0.36%
2019/11/18	0	0.00	1	8.90	8.95	-1	1,099	-0.09%
2019/11/14	8	9.07	0	0.00	9.06	8	1,091	0.73%
2019/11/13	7	9.11	0	0.00	9.09	7	1,084	0.65%
2019/11/12	25	9.18	0	0.00	9.16	25	1,083	2.31%
2019/11/08	15	9.27	0	0.00	9.27	15	1,165	1.29%
2019/11/06	20	9.30	0	0.00	9.29	20	1,198	1.67%
2019/11/01	1	9.24	0	0.00	9.24	1	1,257	0.08%
2019/10/24	20	9.28	0	0.00	9.28	20	1,413	1.42%
2019/10/23	12	9.30	2	9.28	9.29	10	1,443	0.69%
2019/10/22	5	9.35	0	0.00	9.36	5	1,482	0.34%
2019/10/16	2	9.28	0	0.00	9.28	2	2,341	0.09%
2019/10/03	0	0.00	0	9.21	9.21	0	2,918	0.00%
2019/10/02	0	0.00	1	9.25	9.24	-1	2,930	-0.03%
2019/10/01	2	9.23	0	9.22	9.24	2	2,931	0.07%
2019/09/27	1	9.20	0	0.00	9.22	1	2,931	0.03%
2019/09/26	37	9.46	0	0.00	9.41	37	2,921	1.27%
2019/09/25	10	9.50	4	9.60	9.51	6	2,877	0.21%
2019/09/24	5	9.79	0	0.00	9.72	5	2,804	0.18%
2019/09/23	0	0.00	4	9.86	9.85	-4	2,772	-0.14%
2019/09/20	0	0.00	1	9.88	9.88	-1	2,777	-0.04%
2019/09/19	2	9.89	0	0.00	9.89	2	2,771	0.07%
2019/09/17	3	9.91	0	0.00	9.90	3	2,765	0.11%
2019/09/16	1	9.97	0	0.00	9.97	1	2,758	0.04%
2019/09/11	1	9.90	0	0.00	10.00	1	2,759	0.04%
2019/08/29	2	10.05	0	0.00	10.00	2	2,611	0.08%
2019/08/28	2	10.00	0	0.00	10.00	2	2,608	0.08%
2019/08/27	0	0.00	2	10.15	10.10	-2	2,604	-0.08%
2019/08/26	2	9.97	0	0.00	9.99	2	2,560	0.08%
2019/08/23	2	10.05	0	0.00	10.00	2	2,548	0.08%
2019/08/14	7	10.11	0	0.00	10.10	7	2,481	0.28%
2019/08/13	10	10.39	8	10.43	10.30	2	2,458	0.08%
2019/08/12	5	10.00	0	0.00	10.00	5	2,389	0.21%
2019/08/07	3	10.10	11	10.14	10.05	-8	2,345	-0.34%
2019/08/06	10	10.00	2	9.96	10.10	8	2,304	0.35%
2019/08/02	3	10.32	2	10.35	10.25	1	2,267	0.04%
2019/08/01	10	10.15	0	0.00	10.15	10	2,209	0.45%
2019/07/31	0	0.00	2	10.20	10.20	-2	2,183	-0.09%
2019/07/26	0	0.00	5	10.20	10.25	-5	2,145	-0.23%
2019/07/25	0	0.00	5	10.35	10.20	-5	2,091	-0.24%
2019/07/24	0	0.00	1	10.35	10.30	-1	2,061	-0.05%
2019/07/23	148	10.63	157	10.52	10.30	-9	2,014	-0.45%	大買/大賣/
2019/07/22	18	10.74	15	10.65	10.55	3	1,898	0.16%
2019/07/19	13	10.80	47	10.81	10.75	-34	1,783	-1.91%
2019/07/18	44	11.00	50	11.08	11.00	-6	1,634	-0.37%
2019/07/17	80	10.74	41	10.80	10.85	39	1,122	3.48%
2019/07/16	0	0.00	4	9.89	9.89	-4	567	-0.70%
2019/07/12	1	9.83	1	9.89	9.89	0	550	0.00%
2019/07/10	10	9.87	0	0.00	9.88	10	534	1.87%
2019/07/09	0	0.00	10	9.85	9.85	-10	532	-1.88%
2019/07/08	2	9.84	1	9.85	9.84	1	519	0.19%
2019/07/05	4	9.80	0	0.00	9.80	4	504	0.79%
2019/07/04	5	9.82	55	9.81	9.82	-50	501	-9.97%
2019/07/03	68	9.85	56	9.86	9.84	12	497	2.41%
2019/07/02	1	9.66	0	0.00	9.68	1	464	0.22%
2019/06/26	0	0.00	5	9.68	9.68	-5	483	-1.04%
2019/06/24	0	0.00	22	9.69	9.68	-22	502	-4.37%
2019/06/19	0	0.00	22	9.60	9.60	-22	512	-4.29%
2019/06/14	0	0.00	1	9.60	9.59	-1	537	-0.19%
2019/06/12	22	9.54	0	0.00	9.53	22	548	4.01%
2019/06/11	1	9.56	8	9.59	9.59	-7	551	-1.27%
2019/06/10	0	0.00	1	9.57	9.57	-1	554	-0.18%
2019/06/05	10	9.61	0	0.00	9.63	10	562	1.78%
2019/06/04	13	9.62	0	0.00	9.62	13	561	2.32%
2019/06/03	1	9.62	1	9.69	9.65	0	563	0.00%
2019/05/31	0	0.00	28	9.70	9.70	-28	571	-4.90%
2019/05/30	1	9.62	0	0.00	9.67	1	569	0.18%
2019/05/29	0	0.00	1	9.69	9.67	-1	569	-0.18%
2019/05/28	8	9.66	1	9.67	9.64	7	572	1.22%
2019/05/24	5	9.56	5	9.59	9.55	0	580	0.00%
2019/05/21	0	0.00	1	9.57	9.60	-1	603	-0.17%
2019/05/17	1	9.60	7	9.57	9.47	-6	670	-0.90%
2019/05/14	1	9.52	1	9.60	9.60	0	666	0.00%
2019/05/13	0	0.00	1	9.67	9.66	-1	668	-0.15%
2019/05/10	1	9.55	2	9.58	9.60	-1	658	-0.15%
2019/05/09	0	0.00	1	9.70	9.60	-1	657	-0.15%
2019/05/08	1	9.57	1	9.59	9.60	0	654	0.00%
2019/05/06	1	9.51	6	9.52	9.53	-5	649	-0.77%
2019/05/02	6	9.59	0	0.00	9.55	6	646	0.93%
2019/04/30	5	9.51	0	0.00	9.54	5	646	0.77%
2019/04/29	0	0.00	4	9.55	9.52	-4	643	-0.62%
2019/04/26	3	9.58	0	0.00	9.55	3	641	0.47%
2019/04/25	4	9.61	0	0.00	9.61	4	637	0.63%
2019/04/24	27	9.61	0	0.00	9.62	27	643	4.20%
2019/04/19	6	9.63	0	0.00	9.66	6	638	0.94%
2019/04/18	3	9.69	0	0.00	9.67	3	637	0.47%
2019/04/16	24	9.70	1	9.78	9.72	23	627	3.66%
2019/04/15	1	9.71	1	9.78	9.71	0	621	0.00%
2019/04/12	1	9.72	0	0.00	9.72	1	618	0.16%
2019/04/11	2	9.76	0	0.00	9.76	2	618	0.32%
2019/04/09	0	0.00	1.3	9.77	9.77	-1.3	624	-0.20%
2019/04/08	22	9.76	0	0.00	9.78	22	622	3.54%
2019/04/03	2	9.75	0	0.00	9.76	2	621	0.32%
2019/04/02	0	0.00	40	9.81	9.76	-40	626	-6.38%
2019/04/01	13	9.72	0	0.00	9.74	13	621	2.09%
2019/03/29	12	9.74	3	9.76	9.80	9	615	1.46%
2019/03/26	21	9.72	0	0.00	9.70	21	623	3.37%
2019/03/22	12	9.74	0	0.00	9.75	12	662	1.81%
2019/03/20	2	9.75	0	0.00	9.80	2	690	0.29%
2019/03/14	0	0.00	4	9.85	9.85	-4	1,051	-0.38%
2019/03/13	11	9.88	0	0.00	9.86	11	1,051	1.05%
2019/02/26	0	0.00	42	9.98	9.99	-42	1,054	-3.98%
2019/02/22	1	10.00	20	10.05	10.05	-19	1,036	-1.83%
2019/02/20	11	10.15	3	10.05	10.10	8	1,025	0.78%
2019/02/19	6	10.02	9	10.11	10.15	-3	1,009	-0.30%
2019/02/18	15	9.86	0	0.00	9.88	15	966	1.55%
2019/02/15	2	9.77	4	9.77	9.77	-2	948	-0.21%
2019/02/14	0	0.00	3	9.76	9.76	-3	948	-0.32%
2019/02/13	1	9.69	10	9.72	9.75	-9	952	-0.95%
2019/02/12	1	9.64	0	0.00	9.68	1	950	0.11%
2019/02/11	0	0.00	4	9.62	9.64	-4	948	-0.42%
2019/01/30	0	0.00	1	9.60	9.58	-1	937	-0.11%
2019/01/28	0	0.00	3	9.59	9.58	-3	936	-0.32%
2019/01/24	2	9.53	0	0.00	9.53	2	939	0.21%
2019/01/22	0	0.00	9	9.60	9.54	-9	942	-0.96%
2019/01/21	0	0.00	6	9.62	9.58	-6	940	-0.64%
2019/01/18	1	9.57	11	9.63	9.58	-10	954	-1.05%
2019/01/17	0	0.00	5	9.61	9.59	-5	1,011	-0.49%
2019/01/16	2	9.56	2	9.65	9.58	0	1,017	0.00%
2019/01/11	0	0.00	21	9.55	9.57	-21	1,014	-2.07%
2019/01/09	5	9.61	0	0.00	9.59	5	1,014	0.49%
2019/01/08	1	9.58	0	0.00	9.53	1	1,019	0.10%
2019/01/07	21	9.60	0	0.00	9.58	21	1,026	2.05%
2018/12/28	2	9.72	3	9.65	9.66	-1	1,065	-0.09%
2018/12/25	1	9.73	0	0.00	9.71	1	1,069	0.09%
2018/12/21	3	9.81	0	0.00	9.71	3	1,070	0.28%
2018/12/20	61	9.72	1	9.76	9.72	60	1,062	5.65%
2018/12/19	2	9.85	7	9.83	9.82	-5	1,050	-0.48%
2018/12/18	28	9.93	0	0.00	9.91	28	1,032	2.71%
2018/12/17	2	10.05	0	0.00	10.10	2	1,002	0.20%
2018/12/14	4	10.20	1	10.20	10.15	3	987	0.30%
2018/12/13	2	10.25	1	10.20	10.25	1	980	0.10%
2018/12/12	13	10.35	17	10.38	10.40	-4	951	-0.42%
2018/12/11	13	10.52	2	10.55	10.50	11	890	1.24%
2018/12/10	0	0.00	20	9.64	9.70	-20	593	-3.37%
2018/12/05	1	9.40	0	0.00	9.44	1	563	0.18%
2018/12/03	20	9.60	0	0.00	9.53	20	584	3.42%
2018/11/30	0	0.00	4	9.45	9.55	-4	576	-0.69%
2018/11/29	4	9.35	0	0.00	9.33	4	564	0.71%
2018/11/27	1	9.20	0	0.00	9.21	1	559	0.18%
2018/11/20	0	0.00	2	9.18	9.19	-2	578	-0.35%
2018/11/15	0	0.00	1	9.12	9.15	-1	684	-0.15%
2018/10/29	0	0.00	4	9.04	9.04	-4	740	-0.54%
2018/10/25	3	9.13	0	0.00	9.20	3	733	0.41%
2018/10/22	0	0.00	1	9.05	9.02	-1	780	-0.13%
2018/10/18	6	9.00	0	0.00	9.04	6	782	0.77%
2018/10/11	4	9.01	0	0.00	8.98	4	781	0.51%
2018/09/14	0	0.00	3	10.15	10.10	-3	811	-0.37%
2018/09/10	2	9.90	0	0.00	9.88	2	835	0.24%
2018/09/07	0	0.00	2	10.00	10.00	-2	831	-0.24%
2018/08/23	1	10.45	0	0.00	10.35	1	917	0.11%
2018/08/22	0	0.00	2	10.20	10.20	-2	860	-0.23%
2018/08/14	2	10.10	0	0.00	10.15	2	843	0.24%
2018/08/07	0	0.00	1	10.35	10.40	-1	973	-0.10%
2018/08/02	0	0.00	142	10.35	10.30	-142	1,113	-12.76%	大賣/鉅額交易
2018/07/31	1	10.40	0	0.00	10.40	1	1,131	0.09%
2018/07/30	145	10.55	8	10.35	10.55	137	1,120	12.23%	大買/鉅額交易
2018/07/24	0	0.00	2	10.00	10.10	-2	1,056	-0.19%
2018/07/11	0	0.00	2	10.50	10.55	-2	1,131	-0.18%
2018/07/10	1	10.55	0	0.00	10.55	1	1,154	0.09%
2018/07/09	5	10.50	0	0.00	10.50	5	1,164	0.43%
2018/07/03	0	0.00	20	10.40	10.45	-20	1,311	-1.52%
2018/06/25	0	0.00	1	10.50	10.50	-1	1,360	-0.07%
2018/06/21	20	10.60	0	0.00	10.55	20	1,374	1.45%
2018/06/19	0	0.00	1	10.55	10.55	-1	1,396	-0.07%
2018/06/15	2	10.70	0	0.00	10.70	2	1,400	0.14%
2018/06/13	80	10.85	80	10.76	10.75	0	1,410	0.00%
2018/06/07	0	0.00	2	10.95	11.00	-2	1,448	-0.14%
2018/06/06	5	10.90	0	0.00	10.90	5	1,471	0.34%
2018/06/04	0	0.00	5	11.10	11.00	-5	1,484	-0.34%
2018/06/01	10	11.02	0	0.00	10.95	10	1,491	0.67%
2018/05/28	0	0.00	1	10.70	10.75	-1	1,655	-0.06%
2018/05/22	0	0.00	1	10.95	10.95	-1	2,035	-0.05%
2018/05/18	5	10.90	0	0.00	10.95	5	2,065	0.24%
2018/05/17	30	10.97	20	10.93	10.90	10	2,077	0.48%
2018/05/15	0	0.00	2	11.10	11.20	-2	1,992	-0.10%
2018/05/11	1	11.15	3	11.28	11.25	-2	2,065	-0.10%
2018/05/10	1	11.05	1	11.05	11.10	0	2,034	0.00%
2018/05/09	0	0.00	2	11.00	10.95	-2	2,039	-0.10%
2018/05/08	1	11.00	0	0.00	11.00	1	2,051	0.05%
2018/05/07	1	10.95	0	0.00	10.90	1	2,083	0.05%
2018/05/04	1	10.95	2	11.00	10.90	-1	2,118	-0.05%
2018/05/03	2	10.90	0	0.00	10.90	2	2,172	0.09%
2018/05/02	1	11.00	0	0.00	11.00	1	2,234	0.04%
2018/04/23	0	0.00	1	11.05	11.00	-1	2,491	-0.04%
2018/04/20	0	0.00	10	11.15	11.10	-10	2,499	-0.40%
2018/04/19	10	11.00	0	0.00	11.10	10	2,543	0.39%
2018/04/18	0	0.00	1	11.15	10.95	-1	2,651	-0.04%
2018/04/17	1	11.15	0	0.00	11.10	1	2,661	0.04%
2018/04/13	1	11.40	0	0.00	11.40	1	2,909	0.03%
2018/04/12	2	11.40	0	0.00	11.45	2	2,922	0.07%
2018/04/11	4	11.53	3	11.55	11.55	1	2,948	0.03%
2018/04/10	100	11.51	101	11.55	11.50	-1	2,966	-0.03%	大賣/
2018/04/09	1	11.35	0	0.00	11.35	1	2,911	0.03%
2018/04/02	0	0.00	5	11.40	11.40	-5	3,003	-0.17%
2018/03/31	0	0.00	10	11.35	11.30	-10	3,220	-0.31%
2018/03/30	10	11.45	0	0.00	11.40	10	3,441	0.29%
2018/03/29	5	11.55	0	0.00	11.45	5	3,432	0.15%
2018/03/28	1	11.35	0	0.00	11.40	1	3,410	0.03%
2018/03/26	0	0.00	2	11.15	11.20	-2	3,507	-0.06%
2018/03/19	1	11.55	2	11.50	11.50	-1	3,526	-0.03%
2018/03/16	2	11.60	0	0.00	11.50	2	3,530	0.06%
2018/03/15	1	11.60	0	0.00	11.60	1	3,526	0.03%
2018/03/12	4	11.85	0	0.00	11.90	4	3,494	0.11%
2018/03/09	0	0.00	1	11.75	11.70	-1	3,511	-0.03%
2018/03/06	1	11.95	6	11.78	11.70	-5	3,566	-0.14%
2018/03/05	7	12.09	14	12.00	11.90	-7	3,556	-0.20%
2018/03/02	1	11.90	5	11.86	11.95	-4	3,465	-0.12%
2018/03/01	5	12.05	8	12.03	12.00	-3	3,444	-0.09%
2018/02/27	12	11.90	161	11.82	11.85	-149	3,382	-4.41%	大賣/鉅額交易
2018/02/26	34	12.32	23	12.27	12.10	11	3,271	0.34%
2018/02/23	1	11.60	10	11.45	11.60	-9	3,083	-0.29%
2018/02/22	7	11.25	0	0.00	11.15	7	3,077	0.23%
2018/02/08	1	10.80	1	10.75	10.70	0	3,145	0.00%
2018/02/06	5	11.00	57	10.79	10.70	-52	3,145	-1.65%
2018/02/02	0	0.00	2	11.55	11.55	-2	3,066	-0.07%
2018/01/29	5	11.85	8	11.85	11.85	-3	3,009	-0.10%
2018/01/26	11	11.82	9	11.83	11.85	2	2,987	0.07%
2018/01/23	29	11.78	27	11.68	11.60	2	2,881	0.07%
2018/01/22	3	11.48	0	0.00	11.45	3	2,704	0.11%
2018/01/18	1	11.55	2	11.65	11.55	-1	2,673	-0.04%
2018/01/17	6	11.70	1	11.70	11.65	5	2,654	0.19%
2018/01/16	4	11.68	0	0.00	11.70	4	2,631	0.15%
2018/01/15	22	11.65	22	11.80	11.65	0	2,634	0.00%
2018/01/12	12	11.86	14	11.79	11.80	-2	2,604	-0.08%
2018/01/10	24	11.57	22	11.85	11.65	2	2,491	0.08%
2018/01/09	21	11.64	29	11.79	11.80	-8	2,440	-0.33%
2018/01/08	4	11.31	11	11.40	11.35	-7	2,243	-0.31%
2018/01/04	1	11.40	0	0.00	11.35	1	2,206	0.05%
2018/01/02	1	11.55	7	11.56	11.60	-6	2,234	-0.27%