華紙 (1905)-凱基-竹科券商分點個股進出

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

華紙

(1905)

可現股當沖

股價
18.20
漲跌
▲0.25
漲幅
+1.39%
成交量
992張
產業
上市造紙類股
726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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	152	18.05	18.20	-152	1,721	-8.83%	大賣/鉅額交易
2024/11/15	0	0.00	1	18.00	18.05	-1	1,744	-0.06%
2024/11/11	1	18.45	0	0.00	18.50	1	1,718	0.06%
2024/11/08	1	18.80	0	0.00	18.55	1	1,731	0.06%
2024/10/30	3	18.70	22	18.70	18.55	-19	1,966	-0.97%
2024/10/28	3	18.95	0	0.00	19.10	3	1,970	0.15%
2024/10/23	1	19.40	0	0.00	19.10	1	1,993	0.05%
2024/10/22	1	19.35	0	0.00	19.40	1	1,990	0.05%
2024/10/21	0	0.00	0.3	19.20	19.20	-0.3	2,024	-0.02%
2024/10/15	0	0.00	4	19.15	19.10	-4	2,155	-0.19%
2024/10/09	0	0.00	3	20.05	19.50	-3	2,219	-0.14%
2024/10/08	1	20.35	0	0.00	20.30	1	2,197	0.05%
2024/10/07	3	20.90	0	0.00	20.95	3	2,198	0.14%
2024/10/04	2	21.05	0	0.00	21.00	2	2,212	0.09%
2024/10/01	9	21.36	0	0.00	21.10	9	2,253	0.40%
2024/09/30	2	22.10	4	21.75	21.70	-2	2,265	-0.09%
2024/09/27	0	0.00	6	21.89	22.00	-6	2,300	-0.26%
2024/09/26	0	0.00	4	21.06	21.00	-4	2,196	-0.18%
2024/09/23	0	0.00	1	20.40	20.35	-1	2,187	-0.05%
2024/09/20	0	0.00	7	20.66	20.30	-7	2,193	-0.32%
2024/09/19	0	0.00	5	20.75	20.70	-5	2,187	-0.23%
2024/09/18	3	20.85	0	0.00	20.55	3	2,194	0.14%
2024/09/16	0	0.00	4.4	20.91	21.05	-4.4	2,165	-0.20%
2024/09/13	0	0.00	1	19.95	20.00	-1	2,081	-0.05%
2024/09/12	0	0.00	1	19.10	19.35	-1	2,068	-0.05%
2024/09/11	3	19.20	0	0.00	19.00	3	2,076	0.14%
2024/09/10	0	0.00	4	18.80	18.90	-4	2,084	-0.19%
2024/09/09	2	18.33	0	0.00	18.35	2	2,099	0.10%
2024/09/05	3	18.60	4	19.00	18.60	-1	2,126	-0.05%
2024/09/04	6	18.71	0	0.00	18.65	6	2,131	0.28%
2024/08/30	0	0.00	3	19.35	19.40	-3	2,133	-0.14%
2024/08/29	0	0.00	1	19.00	19.00	-1	2,132	-0.05%
2024/08/28	1	19.00	0	0.00	19.05	1	2,145	0.05%
2024/08/27	2	19.03	0	0.00	19.10	2	2,161	0.09%
2024/08/26	1	19.20	2	19.35	19.25	-1	2,189	-0.05%
2024/08/23	0	0.00	3	19.07	19.00	-3	2,205	-0.14%
2024/08/21	1	18.90	0	0.00	19.10	1	2,322	0.04%
2024/08/15	2	18.98	0	0.00	19.00	2	2,477	0.08%
2024/08/14	1	19.05	0	0.00	19.00	1	2,562	0.04%
2024/08/06	0	0.00	1	18.30	18.25	-1	2,695	-0.04%
2024/08/05	1	18.20	1	19.60	18.10	0	2,706	0.00%
2024/08/02	11.1	20.03	0	0.00	19.95	11.1	2,670	0.42%
2024/08/01	1	20.55	0	0.00	20.75	1	2,744	0.04%
2024/07/26	0	0.00	1	20.45	20.60	-1	3,127	-0.03%
2024/07/22	0.1	20.80	0	0.00	20.65	0.1	3,468	0.00%
2024/07/19	3.2	21.53	0	0.00	21.40	3.2	3,450	0.09%
2024/07/16	0	0.00	2	21.98	21.85	-2	3,679	-0.05%
2024/07/15	0.4	21.73	0	0.00	21.65	0.4	3,691	0.01%
2024/07/10	1.1	21.71	0	0.00	21.65	1.1	3,739	0.03%
2024/07/09	0	0.00	6	21.80	21.80	-6	3,820	-0.16%
2024/07/08	0.1	21.95	0	0.00	21.85	0.1	3,850	0.00%
2024/07/05	0	0.00	5	22.05	22.10	-5	3,889	-0.13%
2024/07/03	4	22.09	0	0.00	22.15	4	3,921	0.10%
2024/07/02	1	21.45	0	0.00	21.60	1	3,821	0.03%
2024/06/28	2	21.65	2	21.55	21.45	0	3,853	0.00%
2024/06/27	1	21.65	1	21.65	21.55	0	3,851	0.00%
2024/06/24	1	21.80	0	0.00	21.70	1	4,027	0.02%
2024/06/21	5	21.93	3	21.98	22.00	2	4,065	0.05%
2024/06/19	2	21.85	0	0.00	21.80	2	4,089	0.05%
2024/06/14	2	21.83	4	21.91	21.90	-2	4,132	-0.05%
2024/06/12	1	21.70	0	21.65	21.55	1	4,106	0.02%
2024/06/11	1	21.75	0	0.00	21.70	1	4,100	0.02%
2024/06/05	10	22.10	1	22.10	22.00	9	4,080	0.22%
2024/05/31	15.5	22.35	0	0.00	22.30	15.5	4,186	0.37%
2024/05/30	15	22.40	0	0.00	22.30	15	4,300	0.35%
2024/05/29	52	22.61	0	0.00	22.50	52	4,681	1.11%
2024/05/28	16	22.55	46	22.79	22.85	-30	4,695	-0.64%
2024/05/27	14	22.56	2	23.05	22.60	12	4,660	0.26%
2024/05/23	26	22.50	0	0.00	22.30	26	4,588	0.57%
2024/05/22	51	22.69	40	22.95	22.70	11	4,543	0.24%
2024/05/21	90	22.71	0	0.00	22.65	90	4,529	1.99%
2024/05/20	3	23.10	90	22.99	23.00	-87	4,494	-1.94%
2024/05/17	28	22.72	18	22.95	22.75	10	4,425	0.23%
2024/05/16	0	0.00	20	22.85	22.80	-20	4,442	-0.45%
2024/05/15	20	22.65	0	0.00	22.60	20	4,481	0.45%
2024/05/14	40	22.66	0	0.00	22.65	40	4,435	0.90%
2024/05/13	40	22.73	40	23.03	22.75	0	4,422	0.00%
2024/05/10	1	22.75	0	0.00	22.80	1	4,392	0.02%
2024/05/09	42	22.68	20	23.00	22.65	22	4,362	0.50%
2024/05/08	20	22.65	0	0.00	22.65	20	4,306	0.46%
2024/05/07	50	22.96	0	0.00	22.65	50	4,260	1.17%
2024/05/06	30	23.53	0	0.00	23.45	30	4,152	0.72%
2024/05/03	4	23.90	2	23.80	23.80	2	4,099	0.05%
2024/04/29	0	0.00	5	23.87	24.10	-5	3,787	-0.13%
2024/04/26	1	22.95	0	0.00	23.00	1	3,492	0.03%
2024/04/25	1	22.90	1	23.30	22.90	0	3,465	0.00%
2024/04/23	0	0.00	4	23.70	23.05	-4	3,436	-0.12%
2024/04/22	0	0.00	3	23.65	22.75	-3	3,363	-0.09%
2024/04/18	1	22.25	0	0.00	22.70	1	3,257	0.03%
2024/04/17	0	0.00	2	22.10	22.35	-2	3,226	-0.06%
2024/04/12	1	23.15	0	0.00	23.00	1	3,106	0.03%
2024/04/11	1	23.60	0	0.00	23.40	1	3,060	0.03%
2024/04/10	0	0.00	4	23.63	23.35	-4	3,009	-0.13%
2024/04/01	0	0.00	2	23.30	23.50	-2	2,908	-0.07%
2024/03/27	5	23.78	1	23.74	23.80	4	2,975	0.13%
2024/03/22	0	0.00	2	22.95	22.95	-2	3,627	-0.06%
2024/03/21	3	23.03	0	0.00	23.00	3	4,172	0.07%
2024/03/19	0	0.00	1	22.45	22.35	-1	4,288	-0.02%
2024/03/18	1	22.45	0	0.00	22.45	1	4,311	0.02%
2024/03/15	1	22.45	0	0.00	22.30	1	4,343	0.02%
2024/03/14	0	0.00	2	22.50	22.50	-2	4,475	-0.04%
2024/03/12	0	0.00	3	23.07	22.95	-3	4,519	-0.07%
2024/03/11	2	22.40	0	0.00	22.60	2	4,506	0.04%
2024/03/07	4	22.80	1	22.75	22.55	3	4,527	0.07%
2024/03/06	8	23.46	5	23.20	23.40	3	4,487	0.07%
2024/03/05	3	23.48	0	0.00	23.30	3	4,492	0.07%
2024/03/04	8	24.11	15	24.31	24.00	-7	4,384	-0.16%
2024/02/23	1	22.60	0	0.00	22.45	1	4,115	0.02%
2024/02/21	1	23.10	0	0.00	23.00	1	4,096	0.02%
2024/02/16	0	0.00	1.2	23.10	23.35	-1.2	4,135	-0.03%
2024/02/05	0	0.00	16	22.05	22.05	-16	4,074	-0.39%
2024/02/02	1	22.50	0	0.00	22.40	1	4,066	0.02%
2024/02/01	0	0.00	0.4	22.60	22.65	-0.4	4,075	-0.01%
2024/01/31	16.1	22.55	0	0.00	22.55	16.1	4,084	0.39%
2024/01/30	1	22.65	0	0.00	22.45	1	4,088	0.02%
2024/01/22	0	0.00	2	22.58	22.90	-2	4,149	-0.05%
2024/01/18	2	22.15	0	0.00	22.10	2	4,173	0.05%
2024/01/16	1	22.75	1	23.10	22.70	0	4,179	0.00%
2024/01/15	0	0.00	15	23.39	23.80	-15	4,137	-0.36%
2024/01/12	10	23.10	10	22.95	23.15	0	4,121	0.00%
2024/01/09	3	22.62	0	0.00	22.45	3	4,397	0.07%
2024/01/08	1	23.30	0	0.00	23.00	1	5,033	0.02%
2024/01/05	0	0.00	2	22.95	22.90	-2	5,227	-0.04%
2024/01/03	1	23.00	6	22.98	22.95	-5	5,261	-0.10%
2023/12/29	1	23.65	5	23.65	23.55	-4	5,232	-0.08%
2023/12/27	1	23.80	0	0.00	23.75	1	5,260	0.02%
2023/12/26	0	0.00	12	23.89	24.00	-12	5,274	-0.23%
2023/12/22	1	24.00	0	0.00	24.00	1	5,317	0.02%
2023/12/21	101	24.95	121	24.61	24.55	-20	5,220	-0.38%	大買/大賣/
2023/12/20	21	24.84	2	24.63	24.60	19	5,073	0.37%
2023/12/19	17	24.83	10	25.10	25.30	7	4,801	0.15%
2023/12/18	24.1	24.90	41	25.06	24.80	-16.9	4,402	-0.38%
2023/12/15	8	23.48	0	0.00	23.45	8	3,857	0.21%
2023/12/14	0	0.00	2	22.93	23.05	-2	3,807	-0.05%
2023/12/11	1	23.50	0	0.00	23.25	1	3,740	0.03%
2023/12/07	1	22.80	0	0.00	22.70	1	3,622	0.03%
2023/12/06	1	22.90	0	0.00	22.70	1	3,634	0.03%
2023/12/05	0	0.00	3	23.00	22.75	-3	3,637	-0.08%
2023/12/04	0	0.00	2	22.65	22.80	-2	3,620	-0.06%
2023/12/01	1	22.60	0	0.00	22.65	1	3,614	0.03%
2023/11/30	0	0.00	1.5	22.49	22.35	-1.5	3,622	-0.04%
2023/11/29	23	22.15	0	0.00	22.10	23	3,669	0.63%
2023/11/28	135	22.69	132	22.12	22.35	3	3,705	0.08%	大買/大賣/
2023/11/27	0	0.00	1	22.00	21.70	-1	3,610	-0.03%
2023/11/23	0.2	21.90	0	0.00	21.85	0.2	3,788	0.01%
2023/11/17	0	0.00	5	21.65	21.65	-5	4,157	-0.12%
2023/11/16	0	0.00	21.2	21.61	21.80	-21.2	4,250	-0.50%
2023/11/15	5	21.70	0	0.00	21.70	5	4,288	0.12%
2023/11/14	5	20.75	0	0.00	20.80	5	4,356	0.11%
2023/11/13	15.1	20.50	0	0.00	20.50	15.1	4,471	0.34%
2023/11/09	1	20.80	0	0.00	20.75	1	4,790	0.02%
2023/11/08	3	21.12	2	21.15	21.05	1	4,973	0.02%
2023/10/30	0	0.00	2	21.23	21.30	-2	8,880	-0.02%
2023/10/26	1	21.20	0	0.00	21.20	1	10,853	0.01%
2023/10/25	2	21.80	1	21.80	21.75	1	14,017	0.01%
2023/10/24	2	21.28	1	21.35	21.50	1	14,955	0.01%
2023/10/23	8	21.50	0	0.00	21.30	8	15,308	0.05%
2023/10/20	2	21.50	0	0.00	21.75	2	16,256	0.01%
2023/10/19	1	22.05	15	22.15	22.15	-14	17,349	-0.08%
2023/10/18	0	0.00	1	22.65	22.50	-1	17,659	-0.01%
2023/10/17	5	22.77	0	0.00	22.95	5	17,900	0.03%
2023/10/16	119.1	22.58	108	23.83	23.15	11.1	17,833	0.06%	大買/大賣/
2023/10/13	3	21.87	52	22.44	21.70	-49	17,370	-0.28%
2023/10/12	1	21.20	28	21.24	21.50	-27	17,376	-0.16%
2023/10/04	10	21.80	0	0.00	21.90	10	17,995	0.06%
2023/10/03	40	22.30	0	0.00	22.15	40	18,089	0.22%
2023/10/02	0	0.00	5	22.85	22.20	-5	18,212	-0.03%
2023/09/28	5	22.25	33	22.69	22.60	-28	18,379	-0.15%
2023/09/27	0	0.00	1	22.20	22.30	-1	18,589	-0.01%
2023/09/21	16	22.18	0	0.00	22.20	16	21,076	0.08%
2023/09/20	17	22.46	0	0.00	22.40	17	21,203	0.08%
2023/09/19	12	22.48	0	0.00	22.45	12	21,716	0.06%
2023/09/15	0	0.00	14	23.19	22.75	-14	23,595	-0.06%
2023/09/14	10	22.90	100	22.85	22.95	-90	23,761	-0.38%
2023/09/13	0	0.00	11	22.73	22.85	-11	23,868	-0.05%
2023/09/11	2	22.48	0	0.00	22.55	2	24,317	0.01%
2023/09/08	0	0.00	0.2	23.10	22.90	-0.2	24,399	0.00%
2023/09/07	0	0.00	1	23.15	23.10	-1	24,575	0.00%
2023/09/05	1	23.60	1	23.40	23.75	0	25,026	0.00%
2023/09/04	1	23.80	0	0.00	23.80	1	25,253	0.00%
2023/08/31	1	23.45	0	0.00	23.40	1	26,508	0.00%
2023/08/30	0	0.00	6	22.82	23.10	-6	27,188	-0.02%
2023/08/29	5	22.79	0	0.00	22.90	5	29,058	0.02%
2023/08/25	1	22.70	0	0.00	22.60	1	29,957	0.00%
2023/08/24	8.1	22.84	1	22.85	22.85	7.1	30,071	0.02%
2023/08/23	0	0.00	5	23.10	23.15	-5	30,361	-0.02%
2023/08/22	1	23.20	1	23.35	23.25	0	30,488	0.00%
2023/08/21	11	23.70	5	23.60	23.70	6	30,739	0.02%
2023/08/18	1.2	24.26	4	23.74	23.75	-2.8	31,469	-0.01%
2023/08/17	5	24.75	1.4	24.41	24.30	3.7	32,116	0.01%
2023/08/16	0	0.00	1	24.05	24.55	-1	32,136	0.00%
2023/08/15	2	24.68	0	0.00	25.00	2	32,220	0.01%
2023/08/14	1.5	24.18	6	24.34	24.25	-4.5	32,408	-0.01%
2023/08/11	6	25.83	1	25.45	25.30	5	32,424	0.02%
2023/08/10	26	26.33	2	26.15	26.05	24	32,473	0.07%
2023/08/09	5	27.52	5	27.77	27.60	0	32,296	0.00%
2023/08/08	34	28.07	13	28.11	28.00	21	32,418	0.06%
2023/08/07	24	29.07	21	28.91	28.30	3	32,543	0.01%
2023/08/04	105	31.79	106.5	31.00	30.85	-1.5	31,941	0.00%	大買/大賣/
2023/08/02	121	31.90	124	31.91	30.70	-3	32,674	-0.01%	大買/大賣/
2023/08/01	26	31.28	35.3	31.52	31.10	-9.3	31,500	-0.03%
2023/07/31	91.7	31.14	121.1	31.67	32.05	-29.4	31,290	-0.09%	大賣/
2023/07/28	360	31.46	153.3	31.86	30.75	206.7	30,421	0.68%	大買/大賣/鉅額交易
2023/07/27	131	29.44	199	30.32	31.50	-68	28,371	-0.24%	大買/大賣/
2023/07/26	101	28.98	102.1	29.34	28.65	-1.1	28,224	0.00%	大買/大賣/
2023/07/25	32	29.17	6	30.20	28.95	26	28,424	0.09%
2023/07/24	41.1	29.33	56	29.35	29.85	-15	28,224	-0.05%
2023/07/21	1.4	27.70	7	28.04	27.60	-5.7	28,232	-0.02%
2023/07/20	3	28.00	8.1	28.30	28.15	-5.1	28,843	-0.02%
2023/07/19	3	27.02	0.1	27.00	26.95	3	29,632	0.01%
2023/07/18	4.2	27.16	1	27.20	27.05	3.2	29,630	0.01%
2023/07/17	0	0.00	7	28.31	28.30	-7	29,652	-0.02%
2023/07/14	5	27.82	21	27.42	27.95	-16	29,440	-0.05%
2023/07/13	36	26.95	2	26.83	26.80	34	29,244	0.12%
2023/07/12	10	27.55	0.2	27.55	27.45	9.8	29,078	0.03%
2023/07/11	7.4	27.63	2	27.45	27.45	5.4	29,185	0.02%
2023/07/10	4.3	27.99	3	27.72	27.75	1.3	29,032	0.00%
2023/07/07	5.2	27.83	5	28.04	28.00	0.2	28,905	0.00%
2023/07/06	19	28.55	1	28.35	28.25	18	28,739	0.06%
2023/07/05	27.3	29.20	2	29.18	28.65	25.3	28,519	0.09%
2023/07/04	153.1	29.98	228.6	30.35	29.25	-75.5	28,203	-0.27%	大買/大賣/
2023/07/03	123	28.91	156	29.64	29.85	-33	27,172	-0.12%	大買/大賣/
2023/06/30	8	28.06	85	27.84	28.15	-77	26,081	-0.30%
2023/06/29	9	28.07	6	28.06	28.30	3	25,913	0.01%
2023/06/28	10.3	27.21	20	27.15	27.15	-9.7	25,641	-0.04%
2023/06/27	22	27.79	10.2	29.24	27.30	11.8	25,476	0.05%
2023/06/26	133.3	29.52	103	29.60	29.20	30.3	24,945	0.12%	大買/大賣/
2023/06/21	164.1	28.46	126	28.71	28.85	38.1	23,948	0.16%	大買/大賣/
2023/06/20	18	27.69	1	28.30	27.75	17	22,971	0.07%
2023/06/19	13	27.72	12	27.73	27.65	1	22,752	0.00%
2023/06/16	23	27.98	24.5	27.95	27.80	-1.5	22,625	-0.01%
2023/06/15	5	26.55	5	27.13	27.35	0	22,279	0.00%
2023/06/14	4	26.86	2	26.65	26.65	2	22,113	0.01%
2023/06/13	24.2	26.93	15	27.01	27.00	9.2	21,985	0.04%
2023/06/12	38.2	26.88	28	26.52	27.00	10.2	21,786	0.05%
2023/06/09	7	27.65	13.1	27.89	27.95	-6.1	21,449	-0.03%
2023/06/08	20	27.60	4.1	27.54	27.55	16	21,270	0.07%
2023/06/07	17.1	28.12	10.1	28.00	28.10	7	21,015	0.03%
2023/06/06	86	29.19	90	28.81	28.15	-4	20,676	-0.02%
2023/06/05	85	28.86	26.3	28.80	28.95	58.7	19,606	0.30%
2023/06/02	196	28.81	187	28.56	28.15	9	18,849	0.05%	大買/大賣/
2023/06/01	3	26.23	33	28.00	28.15	-30	16,921	-0.18%
2023/05/31	10	25.71	13.6	25.72	25.60	-3.6	16,088	-0.02%
2023/05/30	3	25.08	151	25.10	25.10	-148	15,821	-0.94%	大賣/鉅額交易
2023/05/29	21.1	25.70	20.2	25.65	25.65	0.9	15,656	0.01%
2023/05/26	66.2	24.72	74	24.77	24.40	-7.8	15,262	-0.05%
2023/05/25	26	25.64	38	25.40	25.40	-12	14,999	-0.08%
2023/05/24	170	25.90	222.2	25.94	26.10	-52.2	14,644	-0.36%	大買/大賣/
2023/05/23	144.2	25.33	76.3	24.83	25.35	67.9	13,846	0.49%	大買/
2023/05/22	5	24.07	4	24.03	24.20	1	13,056	0.01%
2023/05/19	69	24.26	50	24.51	24.05	19	12,903	0.15%
2023/05/18	26.2	24.55	62	24.75	25.00	-35.8	12,625	-0.28%
2023/05/17	143	24.23	71	24.42	24.25	72	12,278	0.59%	大買/
2023/05/16	41	23.91	7	23.99	24.05	34	12,057	0.28%
2023/05/15	5	23.75	0	0.00	24.10	5	11,766	0.04%
2023/05/12	35.6	23.93	32	23.94	24.05	3.6	11,580	0.03%
2023/05/11	35.6	23.93	32	23.94	23.60	3.6	11,239	0.03%
2023/05/10	16	25.11	15	25.25	25.45	1	10,772	0.01%
2023/05/09	69.2	26.39	100.1	26.04	25.80	-30.9	10,490	-0.29%
2023/05/08	8	25.16	22	25.03	25.25	-14	9,189	-0.15%
2023/05/05	19	25.23	15	25.52	25.15	4	8,912	0.04%
2023/05/04	49	25.99	9	25.81	26.00	40	8,499	0.47%
2023/05/03	134	26.32	68	26.10	25.55	66	8,004	0.82%	大買/
2023/05/02	61	25.85	21	25.44	25.75	40	6,859	0.58%
2023/04/28	58	25.20	23	25.03	24.50	35	6,040	0.58%
2023/04/27	70	24.87	33	25.07	24.20	37	5,458	0.68%
2023/04/26	25	24.65	27.2	24.75	24.95	-2.2	4,676	-0.05%
2023/04/25	48	24.13	68	23.89	23.25	-20	3,517	-0.57%
2023/04/24	14	22.35	48	23.04	23.10	-34	2,537	-1.34%
2023/04/20	5	19.10	59	19.08	19.10	-54	1,292	-4.18%
2023/04/19	1	17.35	0	0.00	17.40	1	1,064	0.09%
2023/04/14	5	17.57	5	17.61	17.75	0	930	0.00%
2023/04/12	2	16.65	0	0.00	16.60	2	739	0.27%
2023/04/10	0	0.00	6	16.25	16.25	-6	728	-0.82%
2023/03/29	1	16.10	0	0.00	16.15	1	734	0.14%
2023/03/28	0	0.00	1	16.25	16.20	-1	734	-0.14%
2023/03/24	0	0.00	1	16.35	16.35	-1	736	-0.13%
2023/03/13	5	16.40	0	0.00	16.70	5	734	0.68%
2023/03/03	5	17.35	5	17.45	17.45	0	733	0.00%
2023/02/24	5	17.30	0	0.00	17.45	5	683	0.73%
2023/02/08	1	17.15	0	0.00	17.25	1	792	0.13%
2023/01/12	1	16.60	0	0.00	16.50	1	782	0.13%
2023/01/11	0	0.00	2	16.70	16.60	-2	784	-0.26%
2023/01/03	0	0.00	0.2	16.10	16.05	-0.2	816	-0.02%
2022/12/29	0	0.00	1	15.95	16.10	-1	809	-0.12%
2022/12/28	0	0.00	2	16.25	16.20	-2	811	-0.25%
2022/12/23	1	16.25	0	0.00	16.25	1	824	0.12%
2022/12/12	11	16.50	0	0.00	16.55	11	861	1.28%
2022/12/08	1	17.05	1	17.05	16.95	0	901	0.00%
2022/11/24	0	0.00	3	17.30	17.30	-3	857	-0.35%
2022/11/23	3	17.20	0	0.00	17.25	3	854	0.35%
2022/11/17	0	0.00	2	17.65	17.60	-2	866	-0.23%
2022/11/15	5	17.80	0	0.00	17.60	5	956	0.52%
2022/11/09	0	0.00	2.2	17.14	17.10	-2.2	925	-0.24%
2022/11/08	0	0.00	20	17.15	17.00	-20	932	-2.14%
2022/10/24	1	16.30	0	0.00	16.25	1	946	0.11%
2022/10/14	22	16.44	0	0.00	16.35	22	936	2.35%
2022/10/13	0	0.00	5	16.20	15.90	-5	914	-0.55%
2022/09/30	0	0.00	1	15.55	15.85	-1	973	-0.10%
2022/09/29	5	15.95	0	0.00	15.90	5	980	0.51%
2022/09/28	0	0.00	1	15.40	15.55	-1	991	-0.10%
2022/09/12	0	0.00	4	17.75	17.80	-4	1,109	-0.36%
2022/09/08	0	0.00	0.1	17.50	17.45	-0.1	1,122	-0.01%
2022/08/29	2	17.75	0	0.00	17.70	2	1,244	0.16%
2022/08/16	10	18.20	0.5	18.10	17.80	9.5	1,186	0.80%
2022/08/12	0	0.00	5	17.30	17.40	-5	1,141	-0.44%
2022/08/11	0	0.00	0.5	17.20	17.10	-0.5	1,167	-0.04%
2022/08/09	0.6	16.90	10	17.00	16.90	-9.4	1,193	-0.79%
2022/08/08	0	0.00	1	16.70	16.70	-1	1,210	-0.08%
2022/07/27	1	16.85	0	0.00	16.95	1	1,926	0.05%
2022/07/18	0	0.00	0.1	16.35	16.40	-0.1	2,242	0.00%
2022/07/11	0	0.00	10	17.10	17.10	-10	2,250	-0.44%
2022/07/06	0	0.00	1	17.80	17.15	-1	2,259	-0.04%
2022/07/01	3	17.33	0	0.00	17.10	3	2,261	0.13%
2022/06/30	0	0.00	3	18.70	18.60	-3	2,277	-0.13%
2022/06/16	1	19.45	8	19.22	18.95	-7	2,338	-0.30%
2022/06/15	0	0.00	1.4	19.41	19.45	-1.4	2,309	-0.06%
2022/06/13	1	18.65	0	0.00	18.50	1	2,288	0.04%
2022/06/10	0	0.00	1	19.05	19.05	-1	2,291	-0.04%
2022/06/06	0	0.00	0	19.50	19.25	0	2,328	0.00%
2022/06/02	4	18.75	0	0.00	18.80	4	2,364	0.17%
2022/06/01	0.2	19.10	0	0.00	18.90	0.2	2,406	0.01%
2022/05/27	1	18.75	15	18.75	18.70	-14	2,425	-0.58%
2022/05/25	0.1	18.40	1	18.25	18.40	-0.9	2,428	-0.04%
2022/05/24	0.3	18.55	0	0.00	18.45	0.3	2,473	0.01%
2022/05/23	1.2	18.76	0	0.00	18.75	1.2	2,474	0.05%
2022/05/20	0	0.00	1	18.80	18.85	-1	2,535	-0.04%
2022/05/19	0	0.00	1	18.90	18.75	-1	2,630	-0.04%
2022/05/18	1	19.20	10	19.15	19.30	-9	2,605	-0.35%
2022/05/17	0	0.00	1.2	19.31	19.10	-1.2	2,612	-0.04%
2022/05/16	100	18.70	110	18.79	18.90	-10	2,600	-0.38%	大賣/
2022/05/13	0.1	18.80	1	18.90	18.85	-0.9	2,596	-0.03%
2022/05/12	3.3	19.02	0	0.00	18.55	3.3	2,606	0.13%
2022/05/11	0.1	20.00	0	0.00	19.60	0.1	2,568	0.00%
2022/05/10	3	21.15	4.1	21.47	20.80	-1.1	2,525	-0.04%
2022/05/09	0.1	20.00	17.3	20.29	21.00	-17.2	2,313	-0.74%
2022/05/06	1.1	20.06	0	0.00	20.15	1.1	2,318	0.05%
2022/05/05	0	0.00	0.5	20.80	20.65	-0.5	2,348	-0.02%
2022/05/04	24	21.02	5	20.70	20.70	19	2,321	0.82%
2022/05/03	1	21.05	5	21.00	20.95	-4	2,140	-0.19%
2022/04/27	1	18.75	0	0.00	18.75	1	1,976	0.05%
2022/04/26	3	19.60	0	0.00	19.50	3	1,950	0.15%
2022/04/25	2	19.93	0	0.00	19.85	2	1,939	0.10%
2022/04/18	5.2	20.21	1	20.20	20.15	4.2	2,038	0.20%
2022/04/15	5	20.65	0	0.00	20.65	5	2,054	0.24%
2022/04/14	0	0.00	2	21.10	21.10	-2	2,078	-0.10%
2022/04/11	7	21.34	0	0.00	21.30	7	2,233	0.31%
2022/04/07	14	21.81	1	21.85	21.75	13	2,360	0.55%
2022/04/06	1	22.70	0.9	22.55	22.70	0.1	2,526	0.00%
2022/03/31	0	0.00	1	22.50	22.40	-1	3,698	-0.03%
2022/03/30	0	0.00	1	22.35	22.40	-1	4,385	-0.02%
2022/03/29	1	22.20	0	0.00	22.20	1	4,516	0.02%
2022/03/28	0	0.00	10	22.45	22.45	-10	4,547	-0.22%
2022/03/25	1	22.15	0	0.00	22.15	1	4,526	0.02%
2022/03/22	0	0.00	10	22.30	22.35	-10	4,648	-0.22%
2022/03/21	0	0.00	1	22.35	22.40	-1	4,750	-0.02%
2022/03/18	1	22.10	1	22.05	22.15	0	5,258	0.00%
2022/03/10	0	0.00	2	21.93	22.00	-2	5,499	-0.04%
2022/03/09	3	21.15	0	0.00	21.50	3	5,527	0.05%
2022/03/08	1	21.60	0	0.00	21.15	1	5,572	0.02%
2022/03/07	2	22.20	0	0.00	22.35	2	5,578	0.04%
2022/03/04	1	22.35	3	22.35	22.30	-2	5,681	-0.04%
2022/03/02	5	22.30	0	0.00	22.50	5	6,040	0.08%
2022/02/24	15	22.40	0	0.00	22.20	15	6,643	0.23%
2022/02/22	0	0.00	1	23.15	23.20	-1	6,653	-0.02%
2022/02/21	2	23.83	23	23.65	23.95	-21	6,791	-0.31%
2022/02/15	3	22.95	0	0.00	22.95	3	6,854	0.04%
2022/02/10	10	23.65	0	0.00	23.80	10	6,973	0.14%
2022/02/09	2	23.70	0	0.00	23.85	2	7,049	0.03%
2022/02/08	0	0.00	5	23.70	23.75	-5	7,063	-0.07%
2022/02/07	5	23.30	0	0.00	23.30	5	7,085	0.07%
2022/01/26	2	22.05	0	0.00	22.05	2	7,140	0.03%
2022/01/25	3	22.22	0	0.00	22.05	3	7,268	0.04%
2022/01/24	2	22.58	0	0.00	22.50	2	7,395	0.03%
2022/01/21	0	0.00	4	22.90	22.85	-4	7,503	-0.05%
2022/01/20	0	0.00	2	23.40	23.45	-2	7,513	-0.03%
2022/01/17	1	23.10	0	0.00	23.15	1	7,576	0.01%
2022/01/13	5	23.50	0	0.00	23.45	5	7,634	0.07%
2022/01/12	0	0.00	6	23.30	23.30	-6	7,685	-0.08%
2022/01/11	5	23.52	1	23.55	23.45	4	7,696	0.05%
2022/01/10	0	0.00	2	23.85	23.70	-2	7,770	-0.03%
2022/01/07	1	23.60	0	0.00	23.70	1	7,765	0.01%
2022/01/06	1	24.20	0	0.00	23.95	1	7,777	0.01%
2022/01/05	1	23.80	6	23.85	23.75	-5	7,839	-0.06%
2022/01/04	2	24.30	16	24.19	24.15	-14	7,827	-0.18%
2022/01/03	7	24.29	2	24.70	24.20	5	7,866	0.06%
2021/12/30	2	24.50	3	24.80	24.80	-1	7,864	-0.01%
2021/12/29	14	24.91	26	24.77	24.65	-12	7,867	-0.15%
2021/12/28	11.1	25.33	16	25.27	25.25	-4.9	7,791	-0.06%
2021/12/27	107	26.38	12	26.44	26.20	95	7,658	1.24%	大買/
2021/12/24	0	0.00	16	25.17	25.55	-16	6,922	-0.23%
2021/12/23	7	23.91	6	24.11	23.85	1	6,472	0.02%
2021/12/20	0	0.00	3	23.45	23.40	-3	9,953	-0.03%
2021/12/16	0	0.00	3	23.53	23.40	-3	10,362	-0.03%
2021/12/15	416	23.57	417	23.39	23.30	-1	10,359	-0.01%	大買/大賣/
2021/12/14	8	23.55	15	24.20	23.35	-7	10,290	-0.07%
2021/12/13	6	22.75	2	22.85	22.70	4	9,772	0.04%
2021/12/10	1	22.90	0	0.00	22.85	1	9,784	0.01%
2021/12/09	3	23.10	0	0.00	23.00	3	9,818	0.03%
2021/12/08	4	23.29	4	23.69	23.25	0	9,821	0.00%
2021/12/07	11	23.01	14	23.08	23.55	-3	9,786	-0.03%
2021/12/06	1	23.10	1	23.15	23.10	0	9,708	0.00%
2021/12/03	5	23.39	0	0.00	23.40	5	9,730	0.05%
2021/12/02	5	23.72	1	23.50	23.50	4	9,744	0.04%
2021/12/01	1	23.55	10	23.55	23.55	-9	9,732	-0.09%
2021/11/30	26	24.06	0	0.00	24.05	26	9,742	0.27%
2021/11/29	3	23.43	2	23.70	23.65	1	9,667	0.01%
2021/11/26	15	24.15	12	24.40	23.90	3	9,596	0.03%
2021/11/25	12	24.07	39.4	23.92	24.60	-27.4	9,397	-0.29%
2021/11/24	2	22.75	5	23.19	23.50	-3	9,022	-0.03%
2021/11/23	21	22.80	5.2	22.61	22.35	15.8	8,954	0.18%
2021/11/19	6	22.45	0	0.00	22.75	6	9,089	0.07%
2021/11/18	2	22.98	5	22.93	22.80	-3	9,166	-0.03%
2021/11/17	11	22.30	0	0.00	22.30	11	9,090	0.12%
2021/11/16	3	22.63	0	0.00	22.60	3	9,156	0.03%
2021/11/15	0	22.80	13	22.75	22.70	-13	9,236	-0.14%
2021/11/12	2	22.90	0	0.00	22.90	2	9,348	0.02%
2021/11/11	8	23.05	0	0.00	23.05	8	9,402	0.09%
2021/11/10	0	0.00	1.6	23.07	23.10	-1.6	9,451	-0.02%
2021/11/08	10	23.45	12	23.47	23.55	-2	9,747	-0.02%
2021/11/05	2	22.55	2	22.75	23.00	0	9,808	0.00%
2021/11/04	2	22.98	0	0.00	22.70	2	9,821	0.02%
2021/11/03	3.1	23.25	3	23.20	23.20	0.1	9,784	0.00%
2021/11/02	4	23.00	8	22.75	22.70	-4	9,766	-0.04%
2021/11/01	20	22.84	22	22.58	22.50	-2	9,674	-0.02%
2021/10/29	4	22.07	5	21.87	22.20	-1	9,595	-0.01%
2021/10/28	0	21.70	0	0.00	21.60	0	9,509	0.00%
2021/10/27	1	21.75	0	0.00	21.80	1	9,572	0.01%
2021/10/26	0.1	22.00	0	0.00	21.90	0.1	9,665	0.00%
2021/10/25	7	22.35	1	22.40	22.30	6	9,764	0.06%
2021/10/22	0	0.00	13	22.06	22.10	-13	9,946	-0.13%
2021/10/21	13	22.34	8	22.20	22.20	5	10,013	0.05%
2021/10/20	9	22.19	0	0.00	21.95	9	10,105	0.09%
2021/10/19	6	22.38	0	0.00	22.25	6	10,425	0.06%
2021/10/18	6	22.70	1	22.30	22.25	5	10,577	0.05%
2021/10/14	0	0.00	7	21.99	21.90	-7	10,832	-0.06%
2021/10/13	49	22.44	47	22.58	21.70	2	10,961	0.02%
2021/10/12	0	0.00	4	21.90	21.80	-4	11,102	-0.04%
2021/10/08	17	22.74	15	22.87	22.35	2	11,604	0.02%
2021/10/07	4	22.80	0	0.00	22.75	4	11,872	0.03%
2021/10/06	11	22.85	0	0.00	22.25	11	12,361	0.09%
2021/10/04	36	24.23	20	23.85	22.80	16	13,553	0.12%
2021/10/01	3	24.34	1	24.00	24.05	2	14,659	0.01%
2021/09/30	8	25.59	10	25.67	25.35	-2	15,302	-0.01%
2021/09/29	16	25.87	15	25.56	25.20	1	15,467	0.01%
2021/09/28	73.2	26.66	84	26.49	26.75	-10.8	15,173	-0.07%
2021/09/27	71	25.08	34	25.17	25.55	37	13,080	0.28%
2021/09/24	14	23.64	15	23.49	23.25	-1	12,282	-0.01%
2021/09/23	2	21.55	1	21.55	22.00	1	12,069	0.01%
2021/09/22	1	21.70	0	0.00	21.80	1	12,131	0.01%
2021/09/17	3	22.33	3	22.65	22.30	0	12,228	0.00%
2021/09/16	2	22.83	0	0.00	22.70	2	12,298	0.02%
2021/09/14	2	22.98	0	0.00	22.90	2	13,594	0.01%
2021/09/13	0	0.00	1	23.65	23.80	-1	15,384	-0.01%
2021/09/09	0	0.00	2	23.00	23.35	-2	16,500	-0.01%
2021/09/08	1	22.95	1	23.20	22.75	0	17,100	0.00%
2021/09/07	1	22.90	1	23.25	23.50	0	17,483	0.00%
2021/09/06	1	23.40	3	23.13	22.85	-2	18,300	-0.01%
2021/09/03	4	23.49	11	23.90	23.25	-7	20,199	-0.03%
2021/09/02	2	23.70	2	23.85	23.75	0	21,095	0.00%
2021/09/01	11	24.48	1	24.35	24.10	10	22,181	0.05%
2021/08/31	4	24.51	2	24.50	24.55	2	25,060	0.01%
2021/08/30	1	25.10	0	0.00	24.95	1	28,282	0.00%
2021/08/27	11	25.69	3	25.75	25.50	8	31,595	0.03%
2021/08/26	0	0.00	1	25.75	25.55	-1	34,098	0.00%
2021/08/25	12	25.49	11	25.49	25.55	1	35,550	0.00%
2021/08/24	0	0.00	0.3	25.00	25.20	-0.3	35,767	0.00%
2021/08/23	0	0.00	1	24.70	24.95	-1	36,556	0.00%
2021/08/20	3	24.02	1.1	23.68	24.30	2	37,232	0.01%
2021/08/19	0	0.00	4	24.80	23.50	-4	37,520	-0.01%
2021/08/18	2	22.78	5	23.39	24.30	-3	37,664	-0.01%
2021/08/17	2	23.90	3	24.28	23.60	-1	37,979	0.00%
2021/08/16	3	24.27	2	24.45	24.40	1	38,674	0.00%
2021/08/13	0	0.00	2	25.53	25.55	-2	38,925	-0.01%
2021/08/12	11	25.52	13	25.15	25.35	-2	39,091	-0.01%
2021/08/11	10	24.00	0	0.00	24.00	10	39,596	0.03%
2021/08/10	1	25.10	1	25.45	25.00	0	40,216	0.00%
2021/08/09	0	0.00	2	26.05	25.55	-2	41,094	0.00%
2021/08/06	2	25.63	12	25.92	25.45	-10	41,601	-0.02%
2021/08/05	2	25.65	10	25.50	25.45	-8	42,193	-0.02%
2021/08/04	2	26.15	0	0.00	25.75	2	42,933	0.00%
2021/08/02	5	25.90	15	25.45	25.90	-10	45,414	-0.02%
2021/07/30	7	25.74	2	25.90	25.50	5	45,658	0.01%
2021/07/29	1	26.30	13	25.92	26.20	-12	45,740	-0.03%
2021/07/28	16	25.17	6	25.43	25.10	10	45,804	0.02%
2021/07/27	0	0.00	13	26.08	26.05	-13	45,848	-0.03%
2021/07/26	10	26.71	10	26.48	26.85	0	46,016	0.00%
2021/07/23	16	27.04	41	26.92	27.50	-25	46,124	-0.05%
2021/07/22	4	26.03	10	25.92	25.70	-6	46,031	-0.01%
2021/07/21	16	26.54	7	26.60	26.15	9	46,089	0.02%
2021/07/20	17	27.25	12	27.13	27.10	5	46,119	0.01%
2021/07/19	44	28.33	7	28.30	28.10	37	46,343	0.08%
2021/07/16	9	28.32	103	28.20	28.20	-94	46,658	-0.20%	大賣/
2021/07/15	7	28.15	24	28.18	29.10	-17	47,303	-0.04%
2021/07/14	124	27.26	15	27.37	27.35	109	47,952	0.23%	大買/鉅額交易
2021/07/13	54	27.33	21	27.29	26.75	33	48,337	0.07%
2021/07/12	11	28.35	16.5	28.38	28.05	-5.5	48,495	-0.01%
2021/07/09	75	29.49	32	30.40	28.95	43	48,911	0.09%
2021/07/08	109.1	30.80	16	30.34	30.50	93.1	49,478	0.19%	大買/
2021/07/07	26.2	31.73	45	31.90	32.65	-18.8	48,522	-0.04%
2021/07/06	12.1	29.70	32	29.76	30.10	-19.9	47,982	-0.04%
2021/07/05	4	29.01	21	28.91	28.90	-17	48,509	-0.04%
2021/07/02	8	28.89	6	28.68	28.60	2	49,006	0.00%
2021/07/01	8.1	29.18	7	29.15	28.85	1.1	49,105	0.00%
2021/06/30	11	28.91	13	28.82	28.80	-2	49,447	0.00%
2021/06/29	1	28.25	2	27.95	27.55	-1	49,543	0.00%
2021/06/28	10.1	27.60	2	27.75	28.10	8.1	49,594	0.02%
2021/06/25	15	28.19	18	28.49	28.05	-3	49,601	-0.01%
2021/06/24	19	28.38	3	28.67	28.40	16	49,962	0.03%
2021/06/23	72	29.22	68	29.65	28.70	4	50,112	0.01%
2021/06/22	38	29.37	105	29.39	28.30	-67	49,960	-0.13%	大賣/
2021/06/21	64.1	28.16	75	27.68	28.00	-10.9	48,539	-0.02%
2021/06/18	37	27.31	35	27.03	27.20	2	47,912	0.00%
2021/06/17	33	27.66	88	27.75	27.50	-55	47,825	-0.12%
2021/06/16	43	27.55	25	28.05	27.05	18	47,292	0.04%
2021/06/15	31	27.87	25	27.97	28.20	6	46,930	0.01%
2021/06/11	44	28.49	57	28.46	27.45	-13	46,098	-0.03%
2021/06/09	175	29.47	180.2	28.81	27.75	-5.2	43,298	-0.01%	大買/大賣/
2021/06/08	234	30.50	110	29.51	29.55	124	42,219	0.29%	大買/大賣/鉅額交易
2021/06/07	165.2	28.65	333	29.56	29.95	-167.8	39,409	-0.43%	大買/大賣/鉅額交易
2021/06/04	343	29.70	194	29.20	27.25	149	36,251	0.41%	大買/大賣/鉅額交易
2021/06/03	64	27.83	265	28.57	28.95	-201	33,155	-0.61%	大賣/鉅額交易
2021/06/02	147	25.14	58	25.62	26.35	89	30,746	0.29%	大買/
2021/06/01	7	24.12	1	24.50	24.50	6	29,534	0.02%
2021/05/31	86	24.60	56	24.62	24.35	30	29,334	0.10%
2021/05/28	52	23.64	76	23.60	23.85	-24	28,523	-0.08%
2021/05/27	12	22.80	4	23.34	22.85	8	28,031	0.03%
2021/05/26	93	22.84	29	22.93	22.80	64	28,242	0.23%
2021/05/25	92	23.40	137	23.01	22.55	-45	28,213	-0.16%	大賣/
2021/05/24	98	23.19	24	23.23	22.90	74	27,831	0.27%
2021/05/21	11	21.90	21	22.31	22.10	-10	27,194	-0.04%
2021/05/20	22	21.23	59	21.49	21.10	-37	26,903	-0.14%
2021/05/19	200.1	23.15	124	22.15	22.25	76.1	26,662	0.29%	大買/大賣/
2021/05/18	75	21.08	80	21.75	22.15	-5	25,982	-0.02%
2021/05/17	58	19.82	53	20.03	20.15	5	25,288	0.02%
2021/05/14	28	20.58	26	20.73	19.95	2	24,396	0.01%
2021/05/13	20	22.21	15	22.21	21.90	5	23,846	0.02%
2021/05/12	77	26.62	64	25.13	24.30	13	23,208	0.06%
2021/05/11	73.5	27.17	102	27.37	27.00	-28.5	22,440	-0.13%	大賣/
2021/05/10	2	25.00	7	25.45	25.45	-5	20,389	-0.02%
2021/05/07	11	22.70	6	22.51	23.15	5	19,908	0.03%
2021/05/06	31	23.43	3	23.37	23.10	28	19,598	0.14%
2021/05/05	5	22.74	7	22.91	22.90	-2	19,508	-0.01%
2021/05/04	21	22.14	7	22.04	21.65	14	19,319	0.07%
2021/05/03	7	24.94	10.8	24.88	24.05	-3.8	19,117	-0.02%
2021/04/29	23	26.28	11	26.14	26.00	12	19,233	0.06%
2021/04/28	13	27.78	11	28.17	27.45	2	19,117	0.01%
2021/04/27	19	26.97	134	26.48	27.00	-115	18,895	-0.61%	大賣/鉅額交易
2021/04/26	13	25.74	29	25.29	26.15	-16	18,684	-0.09%
2021/04/23	106	24.94	20	24.94	25.20	86	18,532	0.46%	大買/
2021/04/22	57	27.44	76	27.39	26.70	-19	18,257	-0.10%
2021/04/21	32	25.54	26	25.54	26.30	6	17,811	0.03%
2021/04/20	126	23.59	176	23.21	23.95	-50	16,939	-0.30%	大買/大賣/
2021/04/19	35	22.70	23	22.64	23.15	12	15,873	0.08%
2021/04/16	16	20.36	20	20.77	21.05	-4	15,211	-0.03%
2021/04/15	68	20.33	52	20.32	20.10	16	14,665	0.11%
2021/04/14	35	18.89	62.5	19.07	19.35	-27.5	13,891	-0.20%
2021/04/13	110	19.65	3.8	19.65	19.65	106.2	12,534	0.85%	大買/鉅額交易
2021/04/12	1	17.10	5	17.68	17.90	-4	12,380	-0.03%
2021/04/09	66	16.59	14	16.82	16.30	52	12,254	0.42%
2021/04/08	10	15.74	13	15.54	15.95	-3	11,499	-0.03%
2021/04/07	10	14.47	0	0.00	14.50	10	11,223	0.09%
2021/04/06	22.5	14.02	35	14.26	14.60	-12.5	11,878	-0.11%
2021/04/01	5	13.80	9	13.34	13.80	-4	11,948	-0.03%
2021/03/31	2	13.40	15	13.46	13.20	-13	11,723	-0.11%
2021/03/30	7	13.53	4	13.40	13.35	3	11,713	0.03%
2021/03/29	8	13.79	1	14.00	13.60	7	11,677	0.06%
2021/03/26	11	13.20	1	13.60	13.15	10	11,631	0.09%
2021/03/25	8	13.73	11	13.57	13.30	-3	11,782	-0.03%
2021/03/24	4	12.70	19	13.06	13.10	-15	10,857	-0.14%
2021/03/23	0	0.00	33	12.55	12.50	-33	10,661	-0.31%
2021/03/22	0	0.00	2	12.20	12.30	-2	11,375	-0.02%
2021/03/18	2	11.90	0	0.00	12.05	2	11,322	0.02%
2021/03/16	1	11.90	2	11.95	11.95	-1	11,274	-0.01%
2021/03/15	2	12.05	1	12.05	12.05	1	11,214	0.01%
2021/03/12	0	0.00	5	12.15	12.10	-5	11,181	-0.04%
2021/03/11	10	12.33	6	12.22	12.00	4	11,128	0.04%
2021/03/09	7	12.33	6	12.34	12.45	1	10,952	0.01%
2021/03/08	3	12.13	58	12.11	12.10	-55	10,738	-0.51%
2021/03/05	0	0.00	8	12.24	11.85	-8	10,613	-0.08%
2021/03/04	20	11.80	2	12.05	12.05	18	10,400	0.17%
2021/03/03	5	11.78	11	11.80	11.80	-6	10,336	-0.06%
2021/03/02	11	12.27	0	0.00	11.60	11	10,301	0.11%
2021/02/26	37	12.04	33	11.97	11.95	4	10,050	0.04%
2021/02/25	21	11.58	17	11.47	11.55	4	9,474	0.04%
2021/02/23	5	11.15	5	11.25	11.25	0	9,214	0.00%
2021/02/22	12	10.94	0	0.00	10.95	12	9,102	0.13%
2021/02/18	0	0.00	1	11.00	10.95	-1	9,105	-0.01%
2021/02/17	0	0.00	2	10.58	10.65	-2	9,161	-0.02%
2021/02/04	1	10.30	0	0.00	10.25	1	9,345	0.01%
2021/02/02	0	0.00	5	10.05	10.10	-5	9,561	-0.05%
2021/02/01	1	9.86	1	9.98	9.98	0	9,576	0.00%
2021/01/29	3	9.96	3	9.96	9.93	0	9,694	0.00%
2021/01/28	5	9.97	6	10.13	10.00	-1	9,662	-0.01%
2021/01/27	0	0.00	4	10.25	10.15	-4	9,634	-0.04%
2021/01/26	3	10.08	1	10.05	10.05	2	9,537	0.02%
2021/01/25	4	10.13	3	10.28	10.15	1	9,516	0.01%
2021/01/22	16	10.36	5	10.42	10.35	11	9,490	0.12%
2021/01/21	6	10.44	5	10.70	10.70	1	9,124	0.01%
2021/01/20	29	9.90	31	9.80	9.76	-2	9,033	-0.02%
2021/01/19	2	10.08	7	10.20	10.15	-5	9,244	-0.05%
2021/01/18	70	10.00	65	10.13	10.25	5	9,373	0.05%
2021/01/15	68	10.32	79	10.08	10.10	-11	9,284	-0.12%
2021/01/14	30	10.57	39	10.51	10.50	-9	9,167	-0.10%
2021/01/13	15	10.68	17.5	10.71	10.65	-2.5	9,112	-0.03%
2021/01/12	29	10.79	93	10.77	10.55	-64	9,070	-0.71%
2021/01/11	11	11.05	3	11.15	11.10	8	8,928	0.09%
2021/01/08	18	11.16	15	11.21	11.25	3	8,869	0.03%
2021/01/07	8	11.13	1	11.25	11.10	7	8,706	0.08%
2021/01/06	21	11.20	9	11.19	11.20	12	8,612	0.14%
2021/01/05	35	11.55	20	11.64	11.55	15	8,462	0.18%
2021/01/04	3	12.00	2	11.95	11.90	1	8,316	0.01%
2020/12/31	2	12.30	0	0.00	12.20	2	8,144	0.02%
2020/12/30	37	12.72	15	12.83	12.55	22	7,957	0.28%
2020/12/29	72	12.71	1	12.60	12.65	71	7,627	0.93%
2020/12/28	24	12.15	8	11.92	12.25	16	6,730	0.24%
2020/12/25	5	11.18	16.8	11.19	11.15	-11.8	6,076	-0.19%
2020/12/24	2	11.30	3	11.33	11.25	-1	5,954	-0.02%
2020/12/23	5	10.83	16	11.09	11.10	-11	5,812	-0.19%
2020/12/22	19	11.18	12	11.46	10.95	7	5,711	0.12%
2020/12/21	45	11.25	17	11.54	11.60	28	5,345	0.52%
2020/12/18	5	10.65	0	0.00	10.70	5	4,912	0.10%
2020/12/17	8	10.79	23	10.79	10.80	-15	4,802	-0.31%
2020/12/16	123	11.05	85.1	11.03	11.20	37.9	4,583	0.83%	大買/
2020/12/15	7	10.32	1	10.35	10.35	6	3,731	0.16%
2020/12/10	0	0.00	1	10.20	10.00	-1	3,542	-0.03%
2020/12/02	0	0.00	3	10.10	10.10	-3	4,117	-0.07%
2020/11/30	6	10.40	0	0.00	10.35	6	4,172	0.14%
2020/11/27	10	10.05	1	10.25	10.10	9	4,147	0.22%
2020/11/25	5	9.93	0	0.00	9.94	5	4,544	0.11%
2020/11/17	10	9.92	0	0.00	9.89	10	4,758	0.21%
2020/11/13	1	9.76	0	0.00	9.77	1	4,554	0.02%
2020/11/11	0	0.00	2	9.90	9.86	-2	4,290	-0.05%
2020/11/09	0	0.00	2	9.62	9.60	-2	4,038	-0.05%
2020/10/26	2	9.47	0	0.00	9.45	2	3,424	0.06%
2020/10/08	0	0.00	3	9.05	9.02	-3	3,367	-0.09%
2020/10/06	0	0.00	2	9.08	9.09	-2	3,412	-0.06%
2020/09/28	0	0.00	2	8.87	8.88	-2	3,605	-0.06%
2020/09/25	2	8.70	0	0.00	8.75	2	3,629	0.06%
2020/09/18	3	9.45	0	0.00	9.31	3	3,610	0.08%
2020/09/16	1	9.10	2	9.14	9.25	-1	3,497	-0.03%
2020/09/11	0	0.00	2	9.56	9.20	-2	3,499	-0.06%
2020/09/08	4	10.00	20	9.97	9.90	-16	3,829	-0.42%
2020/09/01	0	0.00	2	10.20	9.88	-2	3,267	-0.06%
2020/08/31	0	0.00	1	9.75	9.98	-1	3,035	-0.03%
2020/08/28	1	9.30	1	9.36	9.69	0	2,757	0.00%
2020/08/27	0	0.00	20	9.01	8.96	-20	2,479	-0.81%
2020/08/26	22	9.12	1	9.20	9.14	21	2,504	0.84%
2020/08/25	0	0.00	1	8.89	8.88	-1	2,389	-0.04%
2020/08/19	0	0.00	1	9.03	9.03	-1	2,424	-0.04%
2020/08/17	0	0.00	1	8.95	8.97	-1	2,432	-0.04%
2020/08/14	2	8.59	3	8.67	8.77	-1	2,411	-0.04%
2020/08/07	2	8.39	1	8.40	8.38	1	2,473	0.04%
2020/08/06	2	8.36	0	0.00	8.39	2	2,474	0.08%
2020/08/04	0	0.00	0	8.30	8.31	0	2,474	0.00%
2020/07/29	0	0.00	2	8.45	8.35	-2	2,496	-0.08%
2020/07/28	0	0.00	6	8.29	8.30	-6	2,513	-0.24%
2020/07/27	0	0.00	5.1	8.49	8.45	-5.1	2,522	-0.20%
2020/07/21	0	0.00	10	8.88	8.82	-10	2,509	-0.40%
2020/07/16	0	0.00	8	9.12	9.07	-8	2,493	-0.32%
2020/07/15	0	0.00	3	9.08	9.05	-3	2,489	-0.12%
2020/07/10	13	9.07	2	9.03	9.01	11	2,427	0.45%
2020/07/08	0	0.00	1	8.91	8.95	-1	2,282	-0.04%
2020/07/06	0	0.00	1	8.95	9.00	-1	2,268	-0.04%
2020/06/29	1	8.82	2	8.74	8.90	-1	2,173	-0.05%
2020/06/22	0	0.00	50	9.02	9.00	-50	2,149	-2.33%
2020/06/19	1	8.88	2	8.90	9.01	-1	2,153	-0.05%
2020/06/17	11	9.12	0	0.00	9.09	11	2,084	0.53%
2020/06/16	43	9.44	0	0.00	9.30	43	2,008	2.14%
2020/06/15	1	8.82	0	0.00	8.82	1	1,639	0.06%
2020/06/09	0	0.00	2	8.36	8.35	-2	1,575	-0.13%
2020/06/02	0	0.00	10	8.26	8.37	-10	1,665	-0.60%
2020/06/01	0	0.00	5	8.11	8.20	-5	1,627	-0.31%
2020/05/29	0	0.00	19	8.11	8.09	-19	1,623	-1.17%
2020/05/28	0	0.00	10	8.02	8.00	-10	1,645	-0.61%
2020/05/22	0	0.00	1	8.00	7.79	-1	2,163	-0.05%
2020/05/18	15	7.61	0	0.00	7.71	15	2,155	0.70%
2020/05/14	5	7.30	0	0.00	7.24	5	2,102	0.24%
2020/04/30	3	7.60	0	0.00	7.62	3	2,267	0.13%
2020/04/28	0	0.00	1	7.30	7.30	-1	2,238	-0.04%
2020/04/17	0	0.00	30	7.22	7.22	-30	2,223	-1.35%
2020/04/16	0	0.00	3	7.25	7.22	-3	2,210	-0.14%
2020/04/07	0	0.00	2	7.00	6.95	-2	2,148	-0.09%
2020/03/27	5	6.91	0	0.00	6.83	5	2,162	0.23%
2020/03/25	5	6.92	0	0.00	6.92	5	2,153	0.23%
2020/03/23	0	0.00	3	6.98	7.03	-3	2,121	-0.14%
2020/03/19	1	6.05	0	0.00	6.05	1	2,062	0.05%
2020/03/18	2	6.68	0	0.00	6.65	2	2,032	0.10%
2020/03/13	1	6.99	0	0.00	7.14	1	1,964	0.05%
2020/03/11	0	0.00	20	8.47	8.47	-20	1,814	-1.10%
2020/03/10	1	8.53	0	0.00	8.53	1	1,809	0.06%
2020/03/09	3	8.63	0	0.00	8.62	3	1,777	0.17%
2020/03/04	2	9.03	0	0.00	9.01	2	1,709	0.12%
2020/03/02	1	9.10	0	0.00	9.01	1	1,643	0.06%
2020/02/27	12	9.38	10	9.57	9.21	2	1,595	0.13%
2020/02/26	20	9.58	16	9.18	9.43	4	1,403	0.28%
2020/02/25	1	9.00	0	0.00	9.00	1	1,121	0.09%
2020/02/11	0	0.00	1	8.90	8.91	-1	1,060	-0.09%
2020/02/10	11	8.98	8	9.03	9.00	3	1,051	0.29%
2020/02/05	5	8.37	0	0.00	8.40	5	887	0.56%
2020/02/04	1	8.47	0	0.00	8.45	1	886	0.11%
2020/02/03	2	8.41	0	0.00	8.40	2	890	0.22%
2020/01/31	10	8.61	0	0.00	8.64	10	883	1.13%
2020/01/30	10	8.90	0	0.00	8.66	10	882	1.13%
2019/12/26	20	9.00	0	0.00	8.99	20	849	2.36%
2019/12/25	1	8.98	0	0.00	8.98	1	823	0.12%
2019/12/16	2	8.93	0	0.00	9.04	2	944	0.21%
2019/12/05	3	8.94	0	0.00	8.99	3	1,017	0.29%
2019/11/22	10	8.94	0	0.00	8.95	10	1,110	0.90%
2019/11/21	4	8.92	0	0.00	8.94	4	1,120	0.36%
2019/11/20	5	8.90	0	0.00	8.98	5	1,119	0.45%
2019/11/18	0	0.00	5	8.95	8.95	-5	1,099	-0.45%
2019/11/13	11	9.15	0	0.00	9.09	11	1,084	1.01%
2019/11/08	30	9.27	0	0.00	9.27	30	1,165	2.57%
2019/10/29	0	0.00	6	9.26	9.24	-6	1,338	-0.45%
2019/10/17	0	0.00	0.1	9.30	9.32	-0.1	1,843	0.00%
2019/10/16	0	0.00	1	9.30	9.28	-1	2,341	-0.04%
2019/10/09	0	0.00	0.3	9.24	9.26	-0.3	2,890	-0.01%
2019/10/08	0	0.00	0.7	9.23	9.24	-0.7	2,890	-0.02%
2019/09/27	2	9.30	10	9.22	9.22	-8	2,931	-0.27%
2019/09/23	0.1	9.85	0	0.00	9.85	0.1	2,772	0.00%
2019/09/11	0	0.00	1	9.94	10.00	-1	2,759	-0.04%
2019/09/09	0	0.00	1	10.00	9.99	-1	2,708	-0.04%
2019/09/06	0	0.00	1	10.00	10.00	-1	2,686	-0.04%
2019/08/27	3	10.10	0	0.00	10.10	3	2,604	0.12%
2019/08/21	7	10.10	0	0.00	10.10	7	2,538	0.28%
2019/08/15	1	10.05	1	10.00	10.05	0	2,502	0.00%
2019/08/08	0	0.00	11	10.05	10.05	-11	2,356	-0.47%
2019/08/06	1	9.92	0	0.00	10.10	1	2,304	0.04%
2019/08/02	0	0.00	1	10.30	10.25	-1	2,267	-0.04%
2019/07/29	1	10.20	0	0.00	10.30	1	2,159	0.05%
2019/07/23	16	10.64	0	0.00	10.30	16	2,014	0.79%
2019/07/19	5	10.90	6	10.75	10.75	-1	1,783	-0.06%
2019/07/18	16	11.05	18	10.95	11.00	-2	1,634	-0.12%
2019/07/17	24	10.81	2	10.75	10.85	22	1,122	1.96%
2019/07/15	0	0.00	10	9.87	9.89	-10	553	-1.81%
2019/07/12	2	9.85	0	0.00	9.89	2	550	0.36%
2019/07/11	0	0.00	10	9.87	9.83	-10	542	-1.84%
2019/07/09	0	0.00	30	9.84	9.85	-30	532	-5.63%
2019/07/04	0	0.00	1	9.86	9.82	-1	501	-0.20%
2019/06/04	1	9.63	0	0.00	9.62	1	561	0.18%
2019/05/30	0	0.00	13	9.69	9.67	-13	569	-2.28%
2019/05/29	0	0.00	17	9.70	9.67	-17	569	-2.98%
2019/05/28	0	0.00	5	9.72	9.64	-5	572	-0.87%
2019/05/27	0	0.00	2	9.61	9.65	-2	572	-0.35%
2019/05/24	0	0.00	5	9.59	9.55	-5	580	-0.86%
2019/05/23	0	0.00	8	9.55	9.52	-8	581	-1.38%
2019/05/21	0	0.00	6	9.58	9.60	-6	603	-0.99%
2019/05/17	0	0.00	7	9.57	9.47	-7	670	-1.04%
2019/05/16	0	0.00	20	9.60	9.60	-20	663	-3.02%
2019/05/15	4	9.58	8	9.67	9.66	-4	667	-0.60%
2019/05/14	5	9.59	2	9.60	9.60	3	666	0.45%
2019/05/13	121	9.68	0	0.00	9.66	121	668	18.10%	大買/鉅額交易
2019/04/17	0	0.00	20	9.70	9.73	-20	631	-3.17%
2019/04/09	10	9.75	0	0.00	9.77	10	624	1.60%
2019/04/08	0	0.00	0.1	9.71	9.78	-0.1	622	-0.01%
2019/03/20	0	0.00	1	9.76	9.80	-1	690	-0.14%
2018/12/28	1	9.68	0	0.00	9.66	1	1,065	0.09%
2018/12/11	1	10.55	2	10.45	10.50	-1	890	-0.11%
2018/10/16	1	9.04	0	0.00	9.04	1	784	0.13%
2018/10/12	5	8.93	4	9.06	9.06	1	773	0.13%
2018/10/09	1	9.88	0	0.00	9.87	1	761	0.13%
2018/09/13	0	0.00	5	10.15	10.15	-5	819	-0.61%
2018/08/29	0	0.00	3	10.35	10.30	-3	873	-0.34%
2018/08/22	0	0.00	2	10.10	10.20	-2	860	-0.23%
2018/08/16	2	10.00	0	0.00	9.99	2	869	0.23%
2018/08/01	0.2	10.35	0	0.00	10.40	0.2	1,120	0.02%
2018/07/30	0	0.00	2	10.55	10.55	-2	1,120	-0.18%
2018/06/29	5	10.65	0	0.00	10.65	5	1,323	0.38%
2018/06/26	21	10.60	0	0.00	10.60	21	1,365	1.54%
2018/06/20	2	10.55	0	0.00	10.60	2	1,392	0.14%
2018/06/01	0	0.00	2	11.05	10.95	-2	1,491	-0.13%
2018/05/25	2	10.70	0	0.00	10.70	2	1,772	0.11%
2018/05/08	0	0.00	5	11.00	11.00	-5	2,051	-0.24%
2018/05/04	0	0.00	10	11.00	10.90	-10	2,118	-0.47%
2018/04/20	15	11.10	0	0.00	11.10	15	2,499	0.60%
2018/04/03	0	0.00	1	11.20	11.25	-1	2,934	-0.03%
2018/03/30	0	0.00	3	11.45	11.40	-3	3,441	-0.09%
2018/03/12	0	0.00	2	11.85	11.90	-2	3,494	-0.06%
2018/03/07	0	0.00	6	11.70	11.70	-6	3,573	-0.17%
2018/03/06	14	11.70	14	11.95	11.70	0	3,566	0.00%
2018/03/05	0	0.00	1	12.15	11.90	-1	3,556	-0.03%
2018/03/02	0	0.00	1	11.85	11.95	-1	3,465	-0.03%
2018/03/01	1	12.10	0	0.00	12.00	1	3,444	0.03%
2018/02/27	26	11.85	25	12.30	11.85	1	3,382	0.03%
2018/02/26	6	12.24	11	12.24	12.10	-5	3,271	-0.15%
2018/02/23	0	0.00	0	11.60	11.60	0	3,083	0.00%
2018/02/08	0	0.00	13	10.70	10.70	-13	3,145	-0.41%
2018/02/01	0	0.00	20	11.50	11.50	-20	2,995	-0.67%
2018/01/30	1	11.95	10	11.60	11.60	-9	3,048	-0.30%
2018/01/29	0	0.00	5	11.85	11.85	-5	3,009	-0.17%
2018/01/26	20	11.90	0.8	11.80	11.85	19.2	2,987	0.64%
2018/01/25	12	11.75	5.6	11.74	11.75	6.4	2,943	0.22%
2018/01/23	0	0.00	1	11.55	11.60	-1	2,881	-0.03%
2018/01/19	0	0.00	5	11.45	11.50	-5	2,697	-0.19%
2018/01/17	1	11.75	0	0.00	11.65	1	2,654	0.04%
2018/01/12	8	11.75	161	11.80	11.80	-153	2,604	-5.87%	大賣/鉅額交易
2018/01/11	160	11.45	0	0.00	11.45	160	2,493	6.42%	大買/鉅額交易
2018/01/10	10	11.65	0	0.00	11.65	10	2,491	0.40%
2018/01/09	0	0.00	10	11.80	11.80	-10	2,440	-0.41%
2018/01/03	15	11.57	0	0.00	11.50	15	2,268	0.66%