華紙 (1905)-富邦-苗栗券商分點個股進出

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
▲0.25
漲幅
+1.10%
成交量
6,111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(已收盤)

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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.3	22.80	0	0.00	22.75	0.3	4,425	0.01%
2024/05/16	0	0.00	15	22.83	22.80	-15	4,442	-0.34%
2024/05/14	23	22.61	0	0.00	22.65	23	4,435	0.52%
2024/05/09	5.1	22.61	1	22.90	22.65	4.1	4,362	0.09%
2024/05/08	1	22.80	2.6	22.67	22.65	-1.6	4,306	-0.04%
2024/05/07	0.1	22.80	0	0.00	22.65	0.1	4,260	0.00%
2024/05/06	4	23.68	0	0.00	23.45	4	4,152	0.10%
2024/05/03	0	0.00	2	24.15	23.80	-2	4,099	-0.05%
2024/04/30	1	23.20	0	0.00	23.15	1	3,873	0.03%
2024/04/29	0	0.00	31	24.09	24.10	-31	3,787	-0.82%
2024/04/24	0	0.00	1	22.90	23.05	-1	3,436	-0.03%
2024/04/23	4	23.55	6	23.60	23.05	-2	3,436	-0.06%
2024/04/16	5	22.50	0	0.00	22.10	5	3,214	0.16%
2024/04/15	1	23.00	0	0.00	23.00	1	3,171	0.03%
2024/04/10	0	0.00	12	23.31	23.35	-12	3,009	-0.40%
2024/04/08	0	0.00	0.9	22.80	22.75	-0.9	2,929	-0.03%
2024/04/02	10.2	22.95	0	0.00	23.00	10.2	2,959	0.34%
2024/03/28	2	23.90	0	0.00	23.40	2	2,915	0.07%
2024/03/25	0	0.00	8	23.30	23.35	-8	3,236	-0.25%
2024/03/22	0.1	22.80	10	22.75	22.95	-10	3,627	-0.27%
2024/03/21	0.1	23.00	3	23.00	23.00	-2.9	4,172	-0.07%
2024/03/20	0	0.00	10	22.65	22.75	-10	4,232	-0.24%
2024/03/19	10.1	22.40	0	0.00	22.35	10.1	4,288	0.24%
2024/03/18	0	0.00	6	22.55	22.45	-6	4,311	-0.14%
2024/03/15	0	0.00	34	22.43	22.30	-34	4,343	-0.78%
2024/03/14	5.1	22.55	0	0.00	22.50	5.1	4,475	0.11%
2024/03/13	0.1	22.65	0	0.00	22.70	0.1	4,490	0.00%
2024/03/07	11.1	22.86	2	22.80	22.55	9.1	4,527	0.20%
2024/03/05	16	23.69	0	0.00	23.30	16	4,492	0.36%
2024/03/04	60	24.02	25	24.50	24.00	35	4,384	0.80%
2024/02/29	10.2	22.25	0	0.00	22.55	10.2	4,110	0.25%
2024/02/27	0.1	22.45	0	0.00	22.15	0.1	4,109	0.00%
2024/02/26	0.2	22.55	0	0.00	22.40	0.2	4,119	0.00%
2024/02/23	0	0.00	3	22.75	22.45	-3	4,115	-0.07%
2024/02/22	0	0.00	4	22.90	22.90	-4	4,101	-0.10%
2024/02/20	0.1	23.05	0	0.00	23.10	0.1	4,091	0.00%
2024/02/16	0	0.00	3	23.05	23.35	-3	4,135	-0.07%
2024/02/15	0	0.00	1	22.50	22.35	-1	4,076	-0.02%
2024/02/05	1.2	22.01	0	0.00	22.05	1.2	4,074	0.03%
2024/02/02	0.1	22.55	0	0.00	22.40	0.1	4,066	0.00%
2024/01/31	0.2	22.62	0	0.00	22.55	0.2	4,084	0.00%
2024/01/30	0.2	22.65	0	0.00	22.45	0.2	4,088	0.00%
2024/01/29	0.1	22.60	2	22.55	22.75	-1.9	4,114	-0.05%
2024/01/25	1.1	22.75	0	0.00	22.60	1.1	4,134	0.03%
2024/01/22	1	22.80	0	0.00	22.90	1	4,149	0.02%
2024/01/19	0.1	22.35	0	0.00	22.40	0.1	4,148	0.00%
2024/01/18	0.1	22.20	0	0.00	22.10	0.1	4,173	0.00%
2024/01/17	1	22.30	0	0.00	22.25	1	4,189	0.02%
2024/01/15	0	0.00	3	23.42	23.80	-3	4,137	-0.07%
2024/01/10	0	0.00	1	22.35	22.30	-1	4,237	-0.02%
2024/01/08	1	23.30	0	0.00	23.00	1	5,033	0.02%
2024/01/03	2	23.00	0	0.00	22.95	2	5,261	0.04%
2023/12/29	0	0.00	1	23.60	23.55	-1	5,232	-0.02%
2023/12/28	0	0.00	2	23.68	23.80	-2	5,247	-0.04%
2023/12/27	0	0.00	1	23.75	23.75	-1	5,260	-0.02%
2023/12/22	4	24.55	41	24.25	24.00	-37	5,317	-0.70%
2023/12/21	28	24.77	1	25.15	24.55	27	5,220	0.52%
2023/12/20	9	24.78	1	24.60	24.60	8	5,073	0.16%
2023/12/19	14	24.74	9	25.15	25.30	5	4,801	0.10%
2023/12/18	48	24.95	57	24.92	24.80	-9	4,402	-0.20%
2023/12/15	1	23.45	1	23.55	23.45	0	3,857	0.00%
2023/12/14	0	0.00	12	23.17	23.05	-12	3,807	-0.32%
2023/12/12	11	22.80	7	22.70	22.70	4	3,767	0.11%
2023/12/11	1.5	23.43	42	23.46	23.25	-40.5	3,740	-1.08%
2023/12/08	0	0.00	2	22.80	22.85	-2	3,636	-0.05%
2023/12/07	0	0.00	2	23.00	22.70	-2	3,622	-0.06%
2023/12/06	0	0.00	1	22.90	22.70	-1	3,634	-0.03%
2023/12/05	0	0.00	2	22.85	22.75	-2	3,637	-0.05%
2023/12/01	0.5	22.50	3	22.65	22.65	-2.5	3,614	-0.07%
2023/11/29	1.2	22.17	1	22.15	22.10	0.2	3,669	0.01%
2023/11/28	0	0.00	1	22.30	22.35	-1	3,705	-0.03%
2023/11/24	0.3	21.80	0	0.00	21.70	0.3	3,659	0.01%
2023/11/23	7	22.00	0	0.00	21.85	7	3,788	0.18%
2023/11/21	6	21.78	1	21.75	21.80	5	3,909	0.13%
2023/11/15	0	0.00	3.1	21.44	21.70	-3.1	4,288	-0.07%
2023/11/14	0	0.00	2	20.80	20.80	-2	4,356	-0.05%
2023/11/09	0	0.00	2	20.75	20.75	-2	4,790	-0.04%
2023/11/07	4	21.15	0	0.00	21.20	4	5,202	0.08%
2023/11/06	0	0.00	4	21.30	21.35	-4	5,554	-0.07%
2023/10/27	0	0.00	0.2	21.30	21.20	-0.2	9,501	0.00%
2023/10/26	1	21.20	2	21.25	21.20	-1	10,853	-0.01%
2023/10/25	3	21.83	0	0.00	21.75	3	14,017	0.02%
2023/10/24	0	0.00	2	21.25	21.50	-2	14,955	-0.01%
2023/10/23	1.1	21.55	0	0.00	21.30	1.1	15,308	0.01%
2023/10/20	4	21.60	0	0.00	21.75	4	16,256	0.02%
2023/10/19	11	22.12	0	0.00	22.15	11	17,349	0.06%
2023/10/18	30	22.63	2	22.90	22.50	28	17,659	0.16%
2023/10/17	14	22.71	0	0.00	22.95	14	17,900	0.08%
2023/10/16	22	22.82	47	23.21	23.15	-25	17,833	-0.14%
2023/10/13	22	22.02	5	22.00	21.70	17	17,370	0.10%
2023/10/11	6	21.92	1	21.80	21.45	5	17,570	0.03%
2023/10/06	0	0.00	1	22.15	22.20	-1	17,799	-0.01%
2023/09/28	1	22.60	0	0.00	22.60	1	18,379	0.01%
2023/09/27	0	0.00	1	22.30	22.30	-1	18,589	-0.01%
2023/09/25	1	22.40	0	0.00	22.40	1	20,660	0.00%
2023/09/22	1	22.00	2	22.28	22.35	-1	20,816	0.00%
2023/09/21	1	22.25	4	22.10	22.20	-3	21,076	-0.01%
2023/09/20	2.2	22.59	0	0.00	22.40	2.2	21,203	0.01%
2023/09/19	1	22.45	0	0.00	22.45	1	21,716	0.00%
2023/09/12	2.3	22.68	0	0.00	22.55	2.3	24,168	0.01%
2023/09/06	0	0.00	1	23.60	23.30	-1	24,878	0.00%
2023/09/05	0	0.00	0	23.60	23.75	0	25,026	0.00%
2023/09/04	2	23.58	0	0.00	23.80	2	25,253	0.01%
2023/08/31	4.3	23.49	2	23.50	23.40	2.3	26,508	0.01%
2023/08/30	1	22.80	1	22.95	23.10	0	27,188	0.00%
2023/08/29	14	22.74	11	22.95	22.90	3	29,058	0.01%
2023/08/28	2.2	22.28	15	22.20	22.35	-12.8	29,762	-0.04%
2023/08/25	1	22.95	1	22.75	22.60	0	29,957	0.00%
2023/08/24	0.2	22.95	0	0.00	22.85	0.2	30,071	0.00%
2023/08/23	1.1	23.10	1	22.95	23.15	0.1	30,361	0.00%
2023/08/22	0.5	23.40	0	0.00	23.25	0.5	30,488	0.00%
2023/08/21	2	23.75	5	23.80	23.70	-3	30,739	-0.01%
2023/08/18	7	24.22	0.1	23.80	23.75	6.9	31,469	0.02%
2023/08/17	0	0.00	2	24.05	24.30	-2	32,116	-0.01%
2023/08/16	0.2	24.30	0	0.00	24.55	0.2	32,136	0.00%
2023/08/15	2	24.95	2	24.80	25.00	0	32,220	0.00%
2023/08/14	7	24.17	2	24.23	24.25	5	32,408	0.02%
2023/08/11	8	25.38	3	25.47	25.30	5	32,424	0.02%
2023/08/10	9.5	26.51	0	0.00	26.05	9.5	32,473	0.03%
2023/08/09	2	27.58	1	27.95	27.60	1	32,296	0.00%
2023/08/08	8	28.08	1	28.55	28.00	7	32,418	0.02%
2023/08/07	9.2	28.62	8	28.51	28.30	1.2	32,543	0.00%
2023/08/04	14	31.14	16	31.26	30.85	-2	31,941	-0.01%
2023/08/02	20	31.74	24	31.83	30.70	-4	32,674	-0.01%
2023/08/01	6	31.13	0	0.00	31.10	6	31,500	0.02%
2023/07/31	13	31.63	12	32.05	32.05	1	31,290	0.00%
2023/07/28	21.2	32.00	20	31.96	30.75	1.2	30,421	0.00%
2023/07/27	5	30.04	20	30.75	31.50	-15	28,371	-0.05%
2023/07/26	6	28.78	6	29.08	28.65	0	28,224	0.00%
2023/07/25	14	29.55	14.1	29.31	28.95	-0.1	28,424	0.00%
2023/07/24	13.1	28.73	39	29.38	29.85	-25.9	28,224	-0.09%
2023/07/21	5	28.04	3	28.38	27.60	2	28,232	0.01%
2023/07/20	3	28.25	17	28.14	28.15	-14	28,843	-0.05%
2023/07/19	14	27.23	10	26.85	26.95	4	29,632	0.01%
2023/07/18	7	28.25	15	27.47	27.05	-8	29,630	-0.03%
2023/07/17	22	28.32	1	27.80	28.30	21	29,652	0.07%
2023/07/14	9	27.81	2	27.75	27.95	7	29,440	0.02%
2023/07/13	12.1	27.02	8	26.93	26.80	4.1	29,244	0.01%
2023/07/11	4	27.55	0	0.00	27.45	4	29,185	0.01%
2023/07/10	9	27.73	0	0.00	27.75	9	29,032	0.03%
2023/07/07	6	28.00	1	28.30	28.00	5	28,905	0.02%
2023/07/06	2	28.55	6	28.46	28.25	-4	28,739	-0.01%
2023/07/05	7	29.14	0	0.00	28.65	7	28,519	0.02%
2023/07/04	12.1	29.66	5	30.00	29.25	7.1	28,203	0.02%
2023/07/03	2	29.30	25	29.50	29.85	-23	27,172	-0.08%
2023/06/30	4	27.91	0.7	28.10	28.15	3.3	26,081	0.01%
2023/06/29	2	28.33	2	27.95	28.30	0	25,913	0.00%
2023/06/28	1.1	27.39	3.1	27.26	27.15	-2	25,641	-0.01%
2023/06/27	8	27.69	3	28.13	27.30	5	25,476	0.02%
2023/06/26	11.2	29.40	33	29.44	29.20	-21.8	24,945	-0.09%
2023/06/21	12	28.65	25	28.78	28.85	-13	23,948	-0.05%
2023/06/20	3	27.73	1	28.10	27.75	2	22,971	0.01%
2023/06/16	19	27.86	9	27.86	27.80	10	22,625	0.04%
2023/06/15	5	27.00	1	26.55	27.35	4	22,279	0.02%
2023/06/14	4	26.73	0	0.00	26.65	4	22,113	0.02%
2023/06/13	1.1	27.07	0	0.00	27.00	1.1	21,985	0.01%
2023/06/12	3.3	26.79	7	26.94	27.00	-3.7	21,786	-0.02%
2023/06/09	6	27.81	12	27.93	27.95	-6	21,449	-0.03%
2023/06/08	6.5	27.55	36	27.77	27.55	-29.6	21,270	-0.14%
2023/06/07	28.1	28.32	3	28.10	28.10	25.1	21,015	0.12%
2023/06/06	27.2	28.81	31	29.24	28.15	-3.8	20,676	-0.02%
2023/06/05	19.3	28.87	8	28.81	28.95	11.3	19,606	0.06%
2023/06/02	84.2	28.53	63	28.31	28.15	21.2	18,849	0.11%
2023/06/01	1	26.90	29.5	27.41	28.15	-28.5	16,921	-0.17%
2023/05/31	3	25.80	13	25.85	25.60	-10	16,088	-0.06%
2023/05/30	2	25.10	2	25.43	25.10	0	15,821	0.00%
2023/05/29	4	25.70	5	25.33	25.65	-1	15,656	-0.01%
2023/05/26	2	24.45	13	25.01	24.40	-11	15,262	-0.07%
2023/05/25	11	25.65	2	25.68	25.40	9	14,999	0.06%
2023/05/24	25	25.85	10	25.98	26.10	15	14,644	0.10%
2023/05/23	15	25.47	12	25.53	25.35	3	13,846	0.02%
2023/05/22	3	24.03	1	24.05	24.20	2	13,056	0.02%
2023/05/19	6	24.43	1	24.50	24.05	5	12,903	0.04%
2023/05/18	7	24.86	10	24.59	25.00	-3	12,625	-0.02%
2023/05/17	0	0.00	13	24.17	24.25	-13	12,278	-0.11%
2023/05/16	5	24.18	1	24.60	24.05	4	12,057	0.03%
2023/05/15	6	23.91	16	23.91	24.10	-10	11,766	-0.09%
2023/05/12	18.5	24.01	11	23.76	24.05	7.5	11,580	0.06%
2023/05/11	18.5	24.01	11	23.76	23.60	7.5	11,239	0.07%
2023/05/10	12	25.34	2	25.20	25.45	10	10,772	0.09%
2023/05/09	60	26.38	42	26.43	25.80	18	10,490	0.17%
2023/05/08	1	25.00	5	25.23	25.25	-4	9,189	-0.04%
2023/05/05	17	25.40	2	25.18	25.15	15	8,912	0.17%
2023/05/04	46	26.08	35	25.86	26.00	11	8,499	0.13%
2023/05/03	60	26.36	72	26.02	25.55	-12	8,004	-0.15%
2023/05/02	32	25.70	30	25.72	25.75	2	6,859	0.03%
2023/04/28	5	24.83	24	24.84	24.50	-19	6,040	-0.31%
2023/04/27	1	24.20	26	25.13	24.20	-25	5,458	-0.46%
2023/04/26	8	24.66	30	24.47	24.95	-22	4,676	-0.47%
2023/04/25	67	23.96	51	24.04	23.25	16	3,517	0.45%
2023/04/24	51	21.85	46	22.98	23.10	5	2,537	0.20%
2023/04/21	3	21.00	0	0.00	21.00	3	1,394	0.22%
2023/04/20	0	0.00	10	19.08	19.10	-10	1,292	-0.77%
2023/04/19	5	17.53	0	0.00	17.40	5	1,064	0.47%
2023/04/18	15	17.80	0	0.00	17.65	15	1,040	1.44%
2023/04/17	8	17.88	5	18.25	17.85	3	1,023	0.29%
2023/04/14	11	17.53	0	0.00	17.75	11	930	1.18%
2023/04/12	0	0.00	10	16.55	16.60	-10	739	-1.35%
2023/03/27	0	0.00	2	16.45	16.35	-2	736	-0.27%
2023/03/24	10	16.30	0	0.00	16.35	10	736	1.36%
2023/03/23	0	0.00	5	16.35	16.40	-5	735	-0.68%
2023/03/16	5	16.05	0	0.00	16.00	5	733	0.68%
2023/03/10	3	16.82	0	0.00	16.75	3	727	0.41%
2023/03/09	1	17.20	0	0.00	17.20	1	723	0.14%
2023/03/07	1	17.45	0	0.00	17.30	1	741	0.13%
2023/03/01	1	17.65	0	0.00	17.35	1	720	0.14%
2023/02/14	0	0.00	2	16.85	16.90	-2	784	-0.25%
2023/02/13	2	16.75	0	0.00	16.85	2	790	0.25%
2023/02/10	2	17.00	2	16.90	16.90	0	790	0.00%
2023/02/09	0	0.00	1	17.20	17.15	-1	793	-0.13%
2023/02/06	0	0.00	4	17.20	17.15	-4	786	-0.51%
2023/02/02	2	16.95	0	0.00	17.10	2	770	0.26%
2023/02/01	2	17.05	0	0.00	17.05	2	768	0.26%
2023/01/16	2	16.50	3	16.38	16.35	-1	764	-0.13%
2023/01/04	0	0.00	9	16.55	16.55	-9	824	-1.09%
2022/12/30	1	16.20	0	0.00	16.15	1	815	0.12%
2022/12/23	0	0.00	2	16.25	16.25	-2	824	-0.24%
2022/12/22	2	16.60	0	0.00	16.55	2	826	0.24%
2022/12/20	3	16.20	0	0.00	16.20	3	840	0.36%
2022/12/12	3	16.55	0	0.00	16.55	3	861	0.35%
2022/12/09	3	16.90	0	0.00	16.80	3	905	0.33%
2022/12/01	0	0.00	5	17.90	17.80	-5	877	-0.57%
2022/11/25	5	17.40	5	17.25	17.20	0	846	0.00%
2022/11/15	5	17.66	0	0.00	17.60	5	956	0.52%
2022/11/10	0	0.00	2	17.10	17.20	-2	876	-0.23%
2022/11/09	1	17.10	0	0.00	17.10	1	925	0.11%
2022/11/04	0	0.00	0.7	16.75	16.90	-0.7	942	-0.07%
2022/10/31	0	0.00	2	16.70	16.65	-2	955	-0.21%
2022/10/20	0	0.00	5	16.70	16.70	-5	949	-0.53%
2022/10/17	5	15.95	0	0.00	16.20	5	938	0.53%
2022/10/14	0	0.00	5	16.60	16.35	-5	936	-0.53%
2022/10/13	5	16.00	0	0.00	15.90	5	914	0.55%
2022/10/05	0	0.00	5	16.60	16.80	-5	955	-0.52%
2022/10/04	0	0.00	1	16.30	16.45	-1	974	-0.10%
2022/09/27	5	16.10	5	16.15	16.15	0	1,002	0.00%
2022/09/26	5	16.00	2	16.10	15.95	3	1,016	0.30%
2022/09/22	0	0.00	2	16.90	16.95	-2	1,047	-0.19%
2022/09/21	0	0.00	2	17.40	17.10	-2	1,046	-0.19%
2022/09/16	2	18.05	0	0.00	17.70	2	1,085	0.18%
2022/09/06	1	17.70	0	0.00	17.60	1	1,218	0.08%
2022/08/23	2	18.20	0	0.00	18.15	2	1,257	0.16%
2022/08/22	0	0.00	3	18.75	18.65	-3	1,250	-0.24%
2022/08/12	0	0.00	5	17.40	17.40	-5	1,141	-0.44%
2022/08/09	0	0.00	5	17.00	16.90	-5	1,193	-0.42%
2022/08/05	0	0.00	5	16.60	16.60	-5	1,229	-0.41%
2022/08/04	10	16.18	0	0.00	16.10	10	1,280	0.78%
2022/08/03	5	16.50	1	16.40	16.40	4	1,339	0.30%
2022/08/02	0	0.00	1	16.70	16.75	-1	1,580	-0.06%
2022/08/01	0	0.00	6	17.00	17.15	-6	1,656	-0.36%
2022/07/29	2	17.00	0	0.00	16.95	2	1,671	0.12%
2022/07/28	1	16.80	0	0.00	16.80	1	1,717	0.06%
2022/07/25	0	0.00	5	17.30	17.30	-5	2,167	-0.23%
2022/07/21	1	16.90	3	16.90	16.90	-2	2,207	-0.09%
2022/07/15	0	0.00	1	16.10	16.15	-1	2,249	-0.04%
2022/07/13	0	0.00	4	16.60	16.65	-4	2,253	-0.18%
2022/07/06	4	17.30	0	0.00	17.15	4	2,259	0.18%
2022/07/05	0	0.00	4	17.70	17.90	-4	2,268	-0.18%
2022/07/04	0	0.00	3	17.30	16.90	-3	2,245	-0.13%
2022/07/01	4	17.50	0	0.00	17.10	4	2,261	0.18%
2022/06/30	5	18.90	0	0.00	18.60	5	2,277	0.22%
2022/06/27	0	0.00	7	19.51	19.30	-7	2,295	-0.30%
2022/06/23	0	0.00	4	19.00	18.90	-4	2,326	-0.17%
2022/06/20	4	18.50	4	19.10	18.50	0	2,324	0.00%
2022/06/17	4	18.50	0	0.00	18.70	4	2,311	0.17%
2022/06/16	3	19.00	0	0.00	18.95	3	2,338	0.13%
2022/06/15	2	18.90	10	19.29	19.45	-8	2,309	-0.35%
2022/06/14	5	18.30	7	18.59	18.65	-2	2,278	-0.09%
2022/06/07	2	19.05	0	0.00	18.95	2	2,311	0.09%
2022/06/02	0	0.00	10	18.90	18.80	-10	2,364	-0.42%
2022/05/31	0	0.00	5	19.10	19.00	-5	2,416	-0.21%
2022/05/30	1	19.15	6	18.99	19.05	-5	2,430	-0.21%
2022/05/26	0	0.00	7	18.97	18.65	-7	2,436	-0.29%
2022/05/24	1	18.75	0	0.00	18.45	1	2,473	0.04%
2022/05/20	1	18.80	0	0.00	18.85	1	2,535	0.04%
2022/05/19	5	18.80	0	0.00	18.75	5	2,630	0.19%
2022/05/18	0	0.00	1	19.20	19.30	-1	2,605	-0.04%
2022/05/17	0	0.00	5	19.50	19.10	-5	2,612	-0.19%
2022/05/16	0	0.00	5	19.05	18.90	-5	2,600	-0.19%
2022/05/12	5	19.25	0	0.00	18.55	5	2,606	0.19%
2022/05/11	6	19.94	0	0.00	19.60	6	2,568	0.23%
2022/05/10	19	21.21	7	21.40	20.80	12	2,525	0.48%
2022/05/06	0	0.00	2	20.10	20.15	-2	2,318	-0.09%
2022/05/04	4	20.93	4	20.83	20.70	0	2,321	0.00%
2022/05/03	6	20.95	15	20.98	20.95	-9	2,140	-0.42%
2022/04/26	6	19.42	0	0.00	19.50	6	1,950	0.31%
2022/04/25	6	20.10	0	0.00	19.85	6	1,939	0.31%
2022/04/22	0	0.00	1	20.70	20.80	-1	1,942	-0.05%
2022/04/21	0	0.00	5	20.70	20.90	-5	1,969	-0.25%
2022/04/20	0	0.00	3	20.43	20.50	-3	1,980	-0.15%
2022/04/18	5	20.20	0	0.00	20.15	5	2,038	0.25%
2022/04/14	2	21.10	0	0.00	21.10	2	2,078	0.10%
2022/04/11	0	0.00	1	21.25	21.30	-1	2,233	-0.04%
2022/04/07	8	21.89	0	0.00	21.75	8	2,360	0.34%
2022/04/06	0	0.00	5	22.65	22.70	-5	2,526	-0.20%
2022/03/30	0	0.00	1.1	22.20	22.40	-1.1	4,385	-0.03%
2022/03/28	3	22.50	2	22.40	22.45	1	4,547	0.02%
2022/03/25	2	22.20	0	0.00	22.15	2	4,526	0.04%
2022/03/23	0	0.00	10	22.50	22.50	-10	4,606	-0.22%
2022/03/22	0	0.00	1	22.35	22.35	-1	4,648	-0.02%
2022/03/21	0	0.00	7	22.36	22.40	-7	4,750	-0.15%
2022/03/18	1	22.10	0	0.00	22.15	1	5,258	0.02%
2022/03/17	2	21.80	8	22.10	21.95	-6	5,274	-0.11%
2022/03/16	6	21.50	0	0.00	21.40	6	5,285	0.11%
2022/03/11	5	22.15	10	22.10	22.05	-5	5,473	-0.09%
2022/03/09	0	0.00	1	21.40	21.50	-1	5,527	-0.02%
2022/03/08	33	21.57	15	21.72	21.15	18	5,572	0.32%
2022/03/07	7	22.34	6	22.35	22.35	1	5,578	0.02%
2022/03/03	0	0.00	20	22.70	22.50	-20	5,792	-0.35%
2022/02/24	19	22.54	0	0.00	22.20	19	6,643	0.29%
2022/02/23	3	23.10	0	0.00	23.10	3	6,610	0.05%
2022/02/22	5	23.00	0	0.00	23.20	5	6,653	0.08%
2022/02/21	3	23.80	12	23.68	23.95	-9	6,791	-0.13%
2022/02/17	1	23.20	0	0.00	23.10	1	6,789	0.01%
2022/02/16	1	23.10	0	0.00	23.15	1	6,829	0.01%
2022/02/15	0	0.00	0	23.05	22.95	0	6,854	0.00%
2022/02/14	5	23.00	0	0.00	23.00	5	6,887	0.07%
2022/02/11	2	23.70	0	0.00	23.75	2	6,932	0.03%
2022/02/10	1	23.70	5	24.05	23.80	-4	6,973	-0.06%
2022/02/09	0	23.65	1	23.65	23.85	-1	7,049	-0.01%
2022/02/08	21	23.84	3	23.75	23.75	18	7,063	0.25%
2022/02/07	0	0.00	19	22.79	23.30	-19	7,085	-0.27%
2022/01/25	9	22.07	0	0.00	22.05	9	7,268	0.12%
2022/01/24	10	22.30	8	22.49	22.50	2	7,395	0.03%
2022/01/21	5	23.00	0	0.00	22.85	5	7,503	0.07%
2022/01/20	0	0.00	7	23.40	23.45	-7	7,513	-0.09%
2022/01/19	2	22.90	5	22.90	22.90	-3	7,501	-0.04%
2022/01/14	10	23.01	1	23.25	23.00	9	7,593	0.12%
2022/01/13	0	0.00	2	23.50	23.45	-2	7,634	-0.03%
2022/01/12	4	23.18	0	0.00	23.30	4	7,685	0.05%
2022/01/11	1	23.65	1	23.35	23.45	0	7,696	0.00%
2022/01/10	5	23.60	0	0.00	23.70	5	7,770	0.06%
2022/01/07	5	23.75	6	23.75	23.70	-1	7,765	-0.01%
2022/01/05	2.5	23.87	1	23.90	23.75	1.5	7,839	0.02%
2022/01/04	0	0.00	1	24.15	24.15	-1	7,827	-0.01%
2022/01/03	1	24.25	0	0.00	24.20	1	7,866	0.01%
2021/12/30	9.6	24.80	8	24.79	24.80	1.6	7,864	0.02%
2021/12/29	18	25.05	0.1	25.10	24.65	18	7,867	0.23%
2021/12/28	8	25.53	7	25.24	25.25	1	7,791	0.01%
2021/12/27	23	26.47	10.1	26.61	26.20	13	7,658	0.17%
2021/12/24	4	24.75	20.3	24.71	25.55	-16.3	6,922	-0.23%
2021/12/23	5	23.94	3	23.93	23.85	2	6,472	0.03%
2021/12/22	3	23.58	3	23.83	23.55	0	6,745	0.00%
2021/12/21	0	0.00	1	23.45	23.60	-1	8,948	-0.01%
2021/12/17	1.1	23.45	2	23.65	23.45	-1	10,388	-0.01%
2021/12/16	1	23.40	6	23.72	23.40	-5	10,362	-0.05%
2021/12/15	2	23.48	0	0.00	23.30	2	10,359	0.02%
2021/12/14	17	23.55	13	24.36	23.35	4	10,290	0.04%
2021/12/10	13.1	22.93	51	23.01	22.85	-37.9	9,784	-0.39%
2021/12/09	0	0.00	1	23.00	23.00	-1	9,818	-0.01%
2021/12/08	0	0.00	2	23.25	23.25	-2	9,821	-0.02%
2021/12/07	5	22.74	0	0.00	23.55	5	9,786	0.05%
2021/12/06	1.1	23.05	0	0.00	23.10	1.1	9,708	0.01%
2021/12/02	0	0.00	2	23.50	23.50	-2	9,744	-0.02%
2021/12/01	2	23.60	0	0.00	23.55	2	9,732	0.02%
2021/11/30	52	24.10	1	24.20	24.05	51	9,742	0.52%
2021/11/29	1	23.10	13	23.13	23.65	-12	9,667	-0.12%
2021/11/26	13	24.00	8	24.04	23.90	5	9,596	0.05%
2021/11/25	6	23.92	12	24.16	24.60	-6	9,397	-0.06%
2021/11/24	1	22.80	42	23.15	23.50	-41	9,022	-0.45%
2021/11/23	3.1	22.49	2	22.85	22.35	1.1	8,954	0.01%
2021/11/22	4	22.48	0	0.00	22.55	4	8,993	0.04%
2021/11/19	5	22.70	0	0.00	22.75	5	9,089	0.06%
2021/11/18	4	22.59	8	23.19	22.80	-4	9,166	-0.04%
2021/11/17	3	22.50	0	0.00	22.30	3	9,090	0.03%
2021/11/15	7	22.76	0	0.00	22.70	7	9,236	0.08%
2021/11/12	0	0.00	2	23.30	22.90	-2	9,348	-0.02%
2021/11/11	6	23.00	0	0.00	23.05	6	9,402	0.06%
2021/11/10	1	23.15	10	23.43	23.10	-9	9,451	-0.10%
2021/11/09	5	23.00	1.2	23.19	23.30	3.8	9,512	0.04%
2021/11/08	1	23.50	24.5	23.42	23.55	-23.5	9,747	-0.24%
2021/11/05	3	22.50	0	0.00	23.00	3	9,808	0.03%
2021/11/04	5	22.70	5	23.01	22.70	0	9,821	0.00%
2021/11/03	0	0.00	8	23.11	23.20	-8	9,784	-0.08%
2021/11/02	11	23.00	4	23.03	22.70	7	9,766	0.07%
2021/11/01	3	22.95	8	23.25	22.50	-5	9,674	-0.05%
2021/10/29	5	21.80	1	22.10	22.20	4	9,595	0.04%
2021/10/28	5	21.64	11	21.55	21.60	-6	9,509	-0.06%
2021/10/27	2	21.75	0	0.00	21.80	2	9,572	0.02%
2021/10/26	8	21.90	0	0.00	21.90	8	9,665	0.08%
2021/10/25	0	0.00	3	22.30	22.30	-3	9,764	-0.03%
2021/10/21	0	0.00	8	22.58	22.20	-8	10,013	-0.08%
2021/10/19	0	0.00	5	22.50	22.25	-5	10,425	-0.05%
2021/10/18	1	22.30	1	22.70	22.25	0	10,577	0.00%
2021/10/14	0	0.00	2	21.78	21.90	-2	10,832	-0.02%
2021/10/13	13	21.86	7	22.90	21.70	6	10,961	0.05%
2021/10/12	7.5	22.02	0	0.00	21.80	7.5	11,102	0.07%
2021/10/08	7	22.36	2	22.40	22.35	5	11,604	0.04%
2021/10/07	0.2	23.00	3	22.90	22.75	-2.8	11,872	-0.02%
2021/10/06	2	22.55	4	22.21	22.25	-2	12,361	-0.02%
2021/10/05	7	22.05	9	22.55	23.05	-2	12,730	-0.02%
2021/10/04	22	23.82	16	23.67	22.80	6	13,553	0.04%
2021/10/01	12	24.30	3	24.57	24.05	9	14,659	0.06%
2021/09/30	3	25.55	3	25.63	25.35	0	15,302	0.00%
2021/09/29	1	25.65	22	25.41	25.20	-21	15,467	-0.14%
2021/09/28	58	26.68	60	26.64	26.75	-2	15,173	-0.01%
2021/09/27	11	25.03	36	25.33	25.55	-25	13,080	-0.19%
2021/09/24	4	23.19	14	23.84	23.25	-10	12,282	-0.08%
2021/09/23	5	21.50	1	21.65	22.00	4	12,069	0.03%
2021/09/17	5	22.60	0	0.00	22.30	5	12,228	0.04%
2021/09/15	8	22.61	7	23.03	23.10	1	12,431	0.01%
2021/09/14	6	23.08	0	0.00	22.90	6	13,594	0.04%
2021/09/13	0	0.00	6	23.79	23.80	-6	15,384	-0.04%
2021/09/10	1	23.70	0	0.00	23.40	1	16,250	0.01%
2021/09/09	5	22.60	13	23.11	23.35	-8	16,500	-0.05%
2021/09/08	2	23.05	0	0.00	22.75	2	17,100	0.01%
2021/09/07	0	0.00	12	23.38	23.50	-12	17,483	-0.07%
2021/09/06	1	23.00	0	0.00	22.85	1	18,300	0.01%
2021/09/03	8	23.26	0	0.00	23.25	8	20,199	0.04%
2021/09/02	16	23.86	1	23.90	23.75	15	21,095	0.07%
2021/09/01	5	24.36	3	24.70	24.10	2	22,181	0.01%
2021/08/31	9	24.49	2	24.50	24.55	7	25,060	0.03%
2021/08/30	1	25.15	0	0.00	24.95	1	28,282	0.00%
2021/08/27	1	26.05	0	0.00	25.50	1	31,595	0.00%
2021/08/26	2	25.65	2	25.73	25.55	0	34,098	0.00%
2021/08/25	1	25.45	6	25.69	25.55	-5	35,550	-0.01%
2021/08/24	1	25.00	8	25.34	25.20	-7	35,767	-0.02%
2021/08/23	4	24.24	13	24.86	24.95	-9	36,556	-0.02%
2021/08/20	0	0.00	9	24.16	24.30	-9	37,232	-0.02%
2021/08/19	19	23.80	13	24.77	23.50	6	37,520	0.02%
2021/08/18	13	23.07	13	23.94	24.30	0	37,664	0.00%
2021/08/17	18	23.94	5	24.49	23.60	13	37,979	0.03%
2021/08/16	5	24.85	0	0.00	24.40	5	38,674	0.01%
2021/08/13	5	25.60	11	25.71	25.55	-6	38,925	-0.02%
2021/08/12	3	25.13	21	25.33	25.35	-18	39,091	-0.05%
2021/08/11	16	24.30	5	24.05	24.00	11	39,596	0.03%
2021/08/10	4	25.23	0	0.00	25.00	4	40,216	0.01%
2021/08/09	0	0.00	1	25.65	25.55	-1	41,094	0.00%
2021/08/06	0	0.00	4	25.70	25.45	-4	41,601	-0.01%
2021/08/05	3	25.50	2	25.50	25.45	1	42,193	0.00%
2021/08/04	0	0.00	7	26.20	25.75	-7	42,933	-0.02%
2021/07/30	10	25.58	0	0.00	25.50	10	45,658	0.02%
2021/07/29	6	25.51	7	26.20	26.20	-1	45,740	0.00%
2021/07/28	24	25.27	18	25.36	25.10	6	45,804	0.01%
2021/07/27	10	26.10	6	26.70	26.05	4	45,848	0.01%
2021/07/26	14	26.68	0	0.00	26.85	14	46,016	0.03%
2021/07/23	4	27.03	15.1	27.17	27.50	-11.1	46,124	-0.02%
2021/07/22	9	25.84	27	25.76	25.70	-18	46,031	-0.04%
2021/07/21	8	26.62	2	26.33	26.15	6	46,089	0.01%
2021/07/20	11.1	27.20	5	27.10	27.10	6.1	46,119	0.01%
2021/07/19	2	28.13	0	0.00	28.10	2	46,343	0.00%
2021/07/16	14	28.36	3	28.22	28.20	11	46,658	0.02%
2021/07/15	12	28.59	137.1	28.33	29.10	-125.1	47,303	-0.26%	大賣/鉅額交易
2021/07/14	17	27.09	19	27.54	27.35	-2	47,952	0.00%
2021/07/13	25.1	27.31	7	26.99	26.75	18.1	48,337	0.04%
2021/07/12	24	28.50	3.6	28.43	28.05	20.4	48,495	0.04%
2021/07/09	32	29.76	16	29.65	28.95	16	48,911	0.03%
2021/07/08	192	31.70	59.1	30.68	30.50	133	49,478	0.27%	大買/鉅額交易
2021/07/07	24.7	31.50	52.5	31.87	32.65	-27.8	48,522	-0.06%
2021/07/06	29	29.28	7	29.79	30.10	22	47,982	0.05%
2021/07/05	3	28.68	3	29.20	28.90	0	48,509	0.00%
2021/07/02	3	28.92	14	29.41	28.60	-11	49,006	-0.02%
2021/07/01	26	29.03	17.1	29.03	28.85	8.9	49,105	0.02%
2021/06/30	13	28.74	4	28.93	28.80	9	49,447	0.02%
2021/06/29	4	27.88	1	27.80	27.55	3	49,543	0.01%
2021/06/28	3	27.72	3	28.10	28.10	0	49,594	0.00%
2021/06/25	7.5	28.15	11	28.19	28.05	-3.5	49,601	-0.01%
2021/06/24	3	28.50	6	28.30	28.40	-3	49,962	-0.01%
2021/06/23	33	29.45	36	29.26	28.70	-3	50,112	-0.01%
2021/06/22	23	29.03	19	29.55	28.30	4	49,960	0.01%
2021/06/21	21	27.95	6	27.93	28.00	15	48,539	0.03%
2021/06/18	2	27.10	8	27.07	27.20	-6	47,912	-0.01%
2021/06/17	30	27.71	34	27.68	27.50	-4	47,825	-0.01%
2021/06/16	1	27.85	9	27.61	27.05	-8	47,292	-0.02%
2021/06/15	26	28.17	47	27.61	28.20	-21	46,930	-0.04%
2021/06/11	47	28.22	24	28.63	27.45	23	46,098	0.05%
2021/06/09	21	28.23	34	29.53	27.75	-13	43,298	-0.03%
2021/06/08	94	29.94	39.2	29.59	29.55	54.9	42,219	0.13%
2021/06/07	12	29.40	50	29.34	29.95	-38	39,409	-0.10%
2021/06/04	135.1	29.75	58.1	29.24	27.25	77	36,251	0.21%	大買/
2021/06/03	24	27.94	94.4	28.17	28.95	-70.4	33,155	-0.21%
2021/06/02	31.1	25.40	74	25.19	26.35	-43	30,746	-0.14%
2021/06/01	36.1	24.21	23	24.02	24.50	13.1	29,534	0.04%
2021/05/31	61	24.52	23	24.61	24.35	38	29,334	0.13%
2021/05/28	20	23.65	30	23.77	23.85	-10	28,523	-0.04%
2021/05/27	7	22.93	17	23.24	22.85	-10	28,031	-0.04%
2021/05/26	2	22.75	3	22.90	22.80	-1	28,242	0.00%
2021/05/25	45	23.20	24	23.48	22.55	21	28,213	0.07%
2021/05/24	21	22.95	17.1	23.01	22.90	3.9	27,831	0.01%
2021/05/21	9.1	21.80	11	21.84	22.10	-1.9	27,194	-0.01%
2021/05/20	1	21.00	2	21.43	21.10	-1	26,903	0.00%
2021/05/19	11	22.80	11.1	22.85	22.25	-0.1	26,662	0.00%
2021/05/18	25.2	21.63	32	21.38	22.15	-6.8	25,982	-0.03%
2021/05/17	71	20.39	63	19.70	20.15	8	25,288	0.03%
2021/05/14	23	22.07	35	21.69	19.95	-12	24,396	-0.05%
2021/05/13	25.1	22.13	22	22.14	21.90	3.1	23,846	0.01%
2021/05/12	49.2	25.83	40	25.12	24.30	9.2	23,208	0.04%
2021/05/11	36	26.86	22.2	27.82	27.00	13.8	22,440	0.06%
2021/05/10	2	25.00	6	25.45	25.45	-4	20,389	-0.02%
2021/05/07	4	22.73	11	21.92	23.15	-7	19,908	-0.04%
2021/05/06	1	24.10	1	24.10	23.10	0	19,598	0.00%
2021/05/05	28	23.12	12	21.35	22.90	16	19,508	0.08%
2021/05/04	5	21.65	6	22.91	21.65	-1	19,319	-0.01%
2021/05/03	6	24.92	2	24.53	24.05	4	19,117	0.02%
2021/04/29	3	26.00	10	26.73	26.00	-7	19,233	-0.04%
2021/04/28	12	28.06	5	28.25	27.45	7	19,117	0.04%
2021/04/27	12	26.98	3	26.50	27.00	9	18,895	0.05%
2021/04/26	14	25.59	5	25.27	26.15	9	18,684	0.05%
2021/04/23	6	24.59	36	24.66	25.20	-30	18,532	-0.16%
2021/04/22	13	27.41	3	27.00	26.70	10	18,257	0.05%
2021/04/21	25	25.80	50	25.29	26.30	-25	17,811	-0.14%
2021/04/20	41	23.49	40	23.38	23.95	1	16,939	0.01%
2021/04/19	39	21.88	18	22.55	23.15	21	15,873	0.13%
2021/04/16	40	20.56	17	20.51	21.05	23	15,211	0.15%
2021/04/15	11	20.70	31	20.31	20.10	-20	14,665	-0.14%
2021/04/14	59	18.91	30	18.90	19.35	29	13,891	0.21%
2021/04/13	17	19.65	0	19.65	19.65	17	12,534	0.14%
2021/04/12	4	17.20	4.9	17.28	17.90	-0.9	12,380	-0.01%
2021/04/09	30.1	16.35	23	16.67	16.30	7.1	12,254	0.06%
2021/04/08	6	15.78	22	15.52	15.95	-16	11,499	-0.14%
2021/04/07	5	14.32	12	14.42	14.50	-7	11,223	-0.06%
2021/04/06	5	14.54	46	14.46	14.60	-41	11,878	-0.35%
2021/04/01	15	13.68	25	13.70	13.80	-10	11,948	-0.08%
2021/03/31	4.1	13.20	1	13.55	13.20	3.1	11,723	0.03%
2021/03/30	4	13.38	2	13.35	13.35	2	11,713	0.02%
2021/03/29	53	13.83	81	13.67	13.60	-28	11,677	-0.24%
2021/03/26	5	13.23	15	13.19	13.15	-10	11,631	-0.09%
2021/03/25	69	13.43	59	13.82	13.30	10	11,782	0.08%
2021/03/24	7	13.09	38	12.93	13.10	-31	10,857	-0.29%
2021/03/23	12	12.68	41	12.68	12.50	-29	10,661	-0.27%
2021/03/22	0	0.00	34	12.33	12.30	-34	11,375	-0.30%
2021/03/19	0	0.00	2	11.95	11.95	-2	11,415	-0.02%
2021/03/18	2	12.00	2	12.00	12.05	0	11,322	0.00%
2021/03/17	10	11.80	0	0.00	11.80	10	11,280	0.09%
2021/03/15	3	12.05	1	12.05	12.05	2	11,214	0.02%
2021/03/12	0	0.00	5	12.25	12.10	-5	11,181	-0.04%
2021/03/11	68	12.23	10	12.05	12.00	58	11,128	0.52%
2021/03/10	18	12.17	14	12.36	12.20	4	11,036	0.04%
2021/03/09	0	0.00	39	12.37	12.45	-39	10,952	-0.36%
2021/03/08	23	12.09	15	12.21	12.10	8	10,738	0.07%
2021/03/05	48	11.97	48	12.19	11.85	0	10,613	0.00%
2021/03/04	0	0.00	10	12.00	12.05	-10	10,400	-0.10%
2021/03/03	0	0.00	8	11.80	11.80	-8	10,336	-0.08%
2021/03/02	3	12.10	5	12.06	11.60	-2	10,301	-0.02%
2021/02/26	1	12.00	132	12.04	11.95	-131	10,050	-1.30%	大賣/鉅額交易
2021/02/25	1	11.60	10	11.40	11.55	-9	9,474	-0.09%
2021/02/24	3	10.95	0	0.00	10.95	3	9,289	0.03%
2021/02/23	0	0.00	8	11.15	11.25	-8	9,214	-0.09%
2021/02/19	7	10.81	1	10.80	10.85	6	9,084	0.07%
2021/02/18	5	10.85	2	11.00	10.95	3	9,105	0.03%
2021/02/01	0	0.00	1	10.00	9.98	-1	9,576	-0.01%
2021/01/28	1	10.00	0	0.00	10.00	1	9,662	0.01%
2021/01/25	0	0.00	2	10.20	10.15	-2	9,516	-0.02%
2021/01/22	8	11.00	0	0.00	10.35	8	9,490	0.08%
2021/01/21	0	0.00	34	10.69	10.70	-34	9,124	-0.37%
2021/01/20	12	9.88	0	0.00	9.76	12	9,033	0.13%
2021/01/18	10	9.83	6	10.27	10.25	4	9,373	0.04%
2021/01/15	8	10.10	10	10.05	10.10	-2	9,284	-0.02%
2021/01/14	14	10.48	0	0.00	10.50	14	9,167	0.15%
2021/01/13	2	10.70	0	0.00	10.65	2	9,112	0.02%
2021/01/12	0	0.00	2	10.55	10.55	-2	9,070	-0.02%
2021/01/11	0	0.00	2	11.05	11.10	-2	8,928	-0.02%
2021/01/08	2	10.95	0	0.00	11.25	2	8,869	0.02%
2021/01/07	11	11.14	0	0.00	11.10	11	8,706	0.13%
2021/01/06	47	11.31	5	11.15	11.20	42	8,612	0.49%
2021/01/05	78	11.60	0	0.00	11.55	78	8,462	0.92%
2021/01/04	6	11.88	8	12.01	11.90	-2	8,316	-0.02%
2020/12/31	14	12.14	7	12.30	12.20	7	8,144	0.09%
2020/12/30	12	12.72	3	12.90	12.55	9	7,957	0.11%
2020/12/29	43	12.56	8	12.81	12.65	35	7,627	0.46%
2020/12/28	1	12.25	31	12.05	12.25	-30	6,730	-0.45%
2020/12/25	3	11.15	0	0.00	11.15	3	6,076	0.05%
2020/12/24	4	11.38	16	11.31	11.25	-12	5,954	-0.20%
2020/12/23	20	10.99	6	10.99	11.10	14	5,812	0.24%
2020/12/22	9	11.68	7	11.41	10.95	2	5,711	0.04%
2020/12/21	4	11.45	39	11.38	11.60	-35	5,345	-0.65%
2020/12/18	4	10.58	0	0.00	10.70	4	4,912	0.08%
2020/12/17	28	10.83	0	0.00	10.80	28	4,802	0.58%
2020/12/16	7	11.15	87	11.06	11.20	-80	4,583	-1.75%
2020/12/15	6	10.43	38	10.30	10.35	-32	3,731	-0.86%
2020/12/14	0.4	10.00	0	0.00	10.00	0.4	3,510	0.01%
2020/12/10	2	10.00	4	10.13	10.00	-2	3,542	-0.06%
2020/12/04	2	10.00	0	0.00	10.00	2	3,808	0.05%
2020/12/03	4	9.98	0	0.00	9.97	4	3,884	0.10%
2020/12/01	2	10.10	9	10.20	10.20	-7	4,118	-0.17%
2020/11/30	0	0.00	2	10.40	10.35	-2	4,172	-0.05%
2020/11/27	0	0.00	12	10.14	10.10	-12	4,147	-0.29%
2020/11/26	0	0.00	4	10.05	9.99	-4	4,317	-0.09%
2020/11/19	0	0.00	1	9.91	9.92	-1	4,822	-0.02%
2020/11/17	8	9.90	3	10.00	9.89	5	4,758	0.11%
2020/11/16	0	0.00	12	9.98	9.91	-12	4,699	-0.26%
2020/11/13	3	10.20	3	9.85	9.77	0	4,554	0.00%
2020/11/12	12	9.70	0	0.00	9.75	12	4,306	0.28%
2020/11/11	0	0.00	18	9.81	9.86	-18	4,290	-0.42%
2020/11/09	8	9.50	6	9.65	9.60	2	4,038	0.05%
2020/11/06	2	9.72	9	9.66	9.51	-7	3,998	-0.18%
2020/11/04	0	9.20	0	0.00	9.22	0	3,854	0.00%
2020/10/30	2	9.20	0	0.00	9.20	2	3,836	0.05%
2020/10/29	28	9.29	0	0.00	9.33	28	3,806	0.74%
2020/10/28	21	9.51	18	9.75	9.49	3	3,777	0.08%
2020/10/27	6	9.58	105	9.68	9.65	-99	3,711	-2.67%	大賣/
2020/10/26	26	9.45	33	9.51	9.45	-7	3,424	-0.20%
2020/10/23	0	0.00	8	8.92	8.88	-8	3,245	-0.25%
2020/10/19	2	8.83	4	8.90	8.89	-2	3,276	-0.06%
2020/10/15	1	8.85	0	0.00	8.86	1	3,281	0.03%
2020/10/14	4	8.90	0	0.00	8.87	4	3,290	0.12%
2020/10/13	6	8.86	0	0.00	8.91	6	3,307	0.18%
2020/10/12	2	9.00	0	0.00	8.98	2	3,316	0.06%
2020/10/08	4	9.02	0	0.00	9.02	4	3,367	0.12%
2020/10/07	1	9.08	0	0.00	9.08	1	3,385	0.03%
2020/10/06	1	9.09	0	0.00	9.09	1	3,412	0.03%
2020/09/24	6	8.83	20	8.71	8.70	-14	3,635	-0.39%
2020/09/23	3	9.04	0	0.00	9.09	3	3,588	0.08%
2020/09/22	2	9.14	0	0.00	9.18	2	3,612	0.06%
2020/09/18	8	9.32	26	9.63	9.31	-18	3,610	-0.50%
2020/09/17	0	0.00	10	9.30	9.27	-10	3,491	-0.29%
2020/09/16	2	9.12	0	0.00	9.25	2	3,497	0.06%
2020/09/15	15	9.17	0.4	9.20	9.22	14.6	3,487	0.42%
2020/09/14	15	9.24	0	0.00	9.25	15	3,511	0.43%
2020/09/11	31	9.42	0	0.00	9.20	31	3,499	0.89%
2020/09/10	23	9.72	0	0.00	9.68	23	3,486	0.66%
2020/09/08	19	9.89	3	9.99	9.90	16	3,829	0.42%
2020/09/07	6	10.40	19	10.22	10.15	-13	3,764	-0.35%
2020/09/03	5	9.92	5	10.05	9.92	0	3,465	0.00%
2020/09/02	6	9.74	0	0.00	9.80	6	3,356	0.18%
2020/09/01	35	9.95	7	10.18	9.88	28	3,267	0.86%
2020/08/31	3	9.74	7	9.94	9.98	-4	3,035	-0.13%
2020/08/28	16	9.49	45	9.56	9.69	-29	2,757	-1.05%
2020/08/26	0	0.00	2	9.13	9.14	-2	2,504	-0.08%
2020/08/20	9	8.49	0	0.00	8.62	9	2,429	0.37%
2020/08/17	0	0.00	1	8.94	8.97	-1	2,432	-0.04%
2020/08/12	1	8.46	0	0.00	8.47	1	2,416	0.04%
2020/08/04	2	8.30	0	0.00	8.31	2	2,474	0.08%
2020/08/03	2	8.27	0	0.00	8.30	2	2,483	0.08%
2020/07/27	13	8.58	0	0.00	8.45	13	2,522	0.52%
2020/07/24	9	8.69	5	8.82	8.68	4	2,520	0.16%
2020/07/23	1	8.82	0	0.00	8.81	1	2,510	0.04%
2020/07/17	14	8.93	0	0.00	8.90	14	2,498	0.56%
2020/07/16	0	0.00	6	9.16	9.07	-6	2,493	-0.24%
2020/07/15	0	0.00	5	9.10	9.05	-5	2,489	-0.20%
2020/07/14	0	0.00	3	8.93	8.99	-3	2,449	-0.12%
2020/07/13	2	8.95	0	0.00	8.99	2	2,432	0.08%
2020/07/10	0	0.00	1	8.90	9.01	-1	2,427	-0.04%
2020/07/02	0	0.00	4	9.04	9.04	-4	2,237	-0.18%
2020/06/30	4	8.87	2	8.89	8.97	2	2,179	0.09%
2020/06/29	0	0.00	2	8.80	8.90	-2	2,173	-0.09%
2020/06/23	0	0.00	10	8.91	8.95	-10	2,160	-0.46%
2020/06/19	2	8.85	2	8.89	9.01	0	2,153	0.00%
2020/06/17	9	9.14	0	0.00	9.09	9	2,084	0.43%
2020/06/16	27	9.37	0	0.00	9.30	27	2,008	1.34%
2020/06/15	0	0.00	11	8.81	8.82	-11	1,639	-0.67%
2020/06/12	2	7.93	0	0.00	8.02	2	1,543	0.13%
2020/06/11	3	8.10	0	0.00	8.08	3	1,522	0.20%
2020/06/10	0	0.00	1	8.31	8.30	-1	1,522	-0.07%
2020/06/08	1	8.40	0	0.00	8.39	1	1,642	0.06%
2020/06/02	0	0.00	3	8.30	8.37	-3	1,665	-0.18%
2020/05/27	0	0.00	5	7.92	7.92	-5	1,668	-0.30%
2020/05/14	9	7.24	2	7.26	7.24	7	2,102	0.33%
2020/05/05	12	7.30	0	0.00	7.34	12	2,286	0.52%
2020/05/04	33	7.36	0	0.00	7.33	33	2,284	1.44%
2020/04/21	28	7.10	0	0.00	6.97	28	2,245	1.25%
2020/04/17	2	7.25	0	0.00	7.22	2	2,223	0.09%
2020/04/09	3	7.08	0	0.00	7.11	3	2,157	0.14%
2020/04/08	0	0.00	1	7.00	7.08	-1	2,163	-0.05%
2020/03/24	2	6.96	2	7.06	6.95	0	2,127	0.00%
2020/03/23	2	6.99	0	0.00	7.03	2	2,121	0.09%
2020/03/20	0	0.00	2	6.50	6.57	-2	2,084	-0.10%
2020/03/16	2	7.14	0	0.00	7.01	2	1,991	0.10%
2020/03/13	1	7.11	0	0.00	7.14	1	1,964	0.05%
2020/03/04	0	0.00	10	9.05	9.01	-10	1,709	-0.58%
2020/02/27	22	9.59	32	9.33	9.21	-10	1,595	-0.63%
2020/02/26	23	9.58	4	9.47	9.43	19	1,403	1.35%
2020/02/19	3	8.96	2	8.92	8.97	1	1,053	0.09%
2020/02/18	2	8.84	0	0.00	8.84	2	1,060	0.19%
2020/02/04	0	0.00	5	8.38	8.45	-5	886	-0.56%
2020/01/08	1	8.87	1	8.92	8.90	0	884	0.00%
2019/12/05	2	8.96	0	0.00	8.99	2	1,017	0.20%
2019/11/22	1	8.93	0	0.00	8.95	1	1,110	0.09%
2019/11/13	6	9.08	0	0.00	9.09	6	1,084	0.55%
2019/10/17	2	9.31	0	0.00	9.32	2	1,843	0.11%
2019/10/14	0	0.00	2	9.28	9.29	-2	2,897	-0.07%
2019/10/01	0	0.00	3	9.25	9.24	-3	2,931	-0.10%
2019/09/27	2	9.28	0	0.00	9.22	2	2,931	0.07%
2019/09/26	4	9.41	0	0.00	9.41	4	2,921	0.14%
2019/09/25	7.1	9.60	0	0.00	9.51	7.1	2,877	0.25%
2019/09/24	23	9.79	5	9.83	9.72	18	2,804	0.64%
2019/09/23	4	9.85	1	9.85	9.85	3	2,772	0.11%
2019/09/18	6	9.88	0	0.00	9.89	6	2,773	0.22%
2019/09/17	4	9.93	0	0.00	9.90	4	2,765	0.14%
2019/09/16	4	9.98	0	0.00	9.97	4	2,758	0.14%
2019/09/12	0	0.00	5	10.00	9.98	-5	2,757	-0.18%
2019/09/11	0	0.00	2	9.96	10.00	-2	2,759	-0.07%
2019/08/27	0	0.00	2	10.05	10.10	-2	2,604	-0.08%
2019/08/26	2	9.96	0	0.00	9.99	2	2,560	0.08%
2019/08/16	1	10.05	0	0.00	10.05	1	2,510	0.04%
2019/08/13	2	10.30	2	10.50	10.30	0	2,458	0.00%
2019/08/07	0	0.00	5	10.00	10.05	-5	2,345	-0.21%
2019/08/05	8	10.26	0	0.00	10.10	8	2,290	0.35%
2019/08/02	0	0.00	10	10.10	10.25	-10	2,267	-0.44%
2019/08/01	2	10.10	1	10.15	10.15	1	2,209	0.05%
2019/07/31	0	0.00	1	10.20	10.20	-1	2,183	-0.05%
2019/07/25	4	10.30	0	0.00	10.20	4	2,091	0.19%
2019/07/24	1	10.30	2	10.35	10.30	-1	2,061	-0.05%
2019/07/23	7	10.36	0	0.00	10.30	7	2,014	0.35%
2019/07/22	7	10.76	26	10.76	10.55	-19	1,898	-1.00%
2019/07/19	19	10.77	0	0.00	10.75	19	1,783	1.07%
2019/07/18	62	11.01	132	11.07	11.00	-70	1,634	-4.28%	大賣/
2019/07/17	41	10.83	0	0.00	10.85	41	1,122	3.65%
2019/07/15	7	9.87	0	0.00	9.89	7	553	1.26%
2019/07/10	0	0.00	1	9.86	9.88	-1	534	-0.19%
2019/07/09	8	9.85	0	0.00	9.85	8	532	1.50%
2019/07/08	2	9.83	0	0.00	9.84	2	519	0.38%
2019/07/04	2	9.81	2	9.82	9.82	0	501	0.00%
2019/07/03	0	0.00	3	9.87	9.84	-3	497	-0.60%
2019/06/03	7	9.64	0	0.00	9.65	7	563	1.24%
2019/05/31	0	0.00	2	9.72	9.70	-2	571	-0.35%
2019/05/30	12	9.63	0	0.00	9.67	12	569	2.11%
2019/05/28	5	9.65	0	0.00	9.64	5	572	0.87%
2019/05/27	1	9.55	2	9.69	9.65	-1	572	-0.17%
2019/05/24	0	0.00	1	9.58	9.55	-1	580	-0.17%
2019/05/23	1	9.50	0	0.00	9.52	1	581	0.17%
2019/05/22	6	9.60	0	0.00	9.59	6	586	1.02%
2019/05/21	5	9.56	0	0.00	9.60	5	603	0.83%
2019/05/17	3	9.53	0	0.00	9.47	3	670	0.45%
2019/05/16	3	9.63	0	0.00	9.60	3	663	0.45%
2019/05/15	1	9.57	2	9.66	9.66	-1	667	-0.15%
2019/05/14	3	9.56	0	0.00	9.60	3	666	0.45%
2019/05/13	4	9.65	0	0.00	9.66	4	668	0.60%
2019/04/22	2	9.64	0	0.00	9.64	2	639	0.31%
2019/04/15	2	9.70	0	0.00	9.71	2	621	0.32%
2019/04/01	4	9.74	0	0.00	9.74	4	621	0.64%
2019/03/18	4	9.82	0	0.00	9.81	4	1,026	0.39%
2019/02/19	0	0.00	10	10.05	10.15	-10	1,009	-0.99%
2019/02/18	0	0.00	2	9.83	9.88	-2	966	-0.21%
2019/01/18	1	9.62	0	0.00	9.58	1	954	0.10%
2018/12/25	0	0.00	22	9.71	9.71	-22	1,069	-2.06%
2018/12/19	1	9.83	0	0.00	9.82	1	1,050	0.10%
2018/12/18	1	9.93	78	10.00	9.91	-77	1,032	-7.46%
2018/12/14	0	0.00	2	10.20	10.15	-2	987	-0.20%
2018/12/13	0	10.20	100	10.25	10.25	-100	980	-10.19%
2018/12/12	13	10.37	0	0.00	10.40	13	951	1.37%
2018/12/11	0	0.00	133	10.55	10.50	-133	890	-14.94%	大賣/鉅額交易
2018/11/29	0	0.00	2	9.31	9.33	-2	564	-0.35%
2018/11/16	0	0.00	1	9.13	9.15	-1	666	-0.15%
2018/11/06	3	9.10	0	0.00	9.10	3	743	0.40%
2018/10/31	0	0.00	1	9.10	9.08	-1	738	-0.14%
2018/10/12	1	8.83	0	0.00	9.06	1	773	0.13%
2018/10/11	3	9.25	0	0.00	8.98	3	781	0.38%
2018/10/04	2	10.05	0	0.00	10.05	2	754	0.27%
2018/09/26	0	0.00	2	10.15	10.15	-2	758	-0.26%
2018/09/18	0	0.00	3	10.10	10.05	-3	791	-0.38%
2018/09/13	0	0.00	2	10.05	10.15	-2	819	-0.24%
2018/09/10	2	9.96	0	0.00	9.88	2	835	0.24%
2018/08/27	2	10.35	0	0.00	10.35	2	876	0.23%
2018/08/24	0	0.00	3	10.42	10.40	-3	923	-0.32%
2018/08/22	0	0.00	2	10.10	10.20	-2	860	-0.23%
2018/08/21	116	10.05	0	0.00	10.05	116	852	13.60%	大買/鉅額交易
2018/08/20	204	10.05	0	0.00	10.05	204	857	23.78%	大買/鉅額交易
2018/08/17	2	9.99	0	0.00	10.00	2	861	0.23%
2018/07/05	10	10.40	0	0.00	10.40	10	1,186	0.84%
2018/07/02	0	0.00	4	10.65	10.65	-4	1,314	-0.30%
2018/06/26	0	0.00	3	10.60	10.60	-3	1,365	-0.22%
2018/06/05	3	11.00	0	0.00	10.90	3	1,467	0.20%
2018/06/04	0	0.00	3	11.10	11.00	-3	1,484	-0.20%
2018/06/01	3	10.95	3	11.10	10.95	0	1,491	0.00%
2018/05/24	0	0.00	0.1	10.75	10.80	-0.1	1,961	0.00%
2018/05/21	3	10.95	0	0.00	10.95	3	2,055	0.15%
2018/04/25	0	0.00	1	10.85	10.85	-1	2,463	-0.04%
2018/04/23	100	11.00	0	0.00	11.00	100	2,491	4.01%
2018/04/10	1	11.50	0	0.00	11.50	1	2,966	0.03%
2018/04/09	0	0.00	2	11.30	11.35	-2	2,911	-0.07%
2018/03/31	3	11.30	0	0.00	11.30	3	3,220	0.09%
2018/03/30	2	11.35	0	0.00	11.40	2	3,441	0.06%
2018/03/29	0	0.00	3	11.60	11.45	-3	3,432	-0.09%
2018/03/28	3	11.30	0	0.00	11.40	3	3,410	0.09%
2018/03/27	0	0.00	2	11.40	11.40	-2	3,456	-0.06%
2018/03/23	0	0.00	20	11.25	11.25	-20	3,514	-0.57%
2018/03/19	1	11.50	0	0.00	11.50	1	3,526	0.03%
2018/03/15	3	11.60	0	0.00	11.60	3	3,526	0.09%
2018/03/12	0	0.00	1	11.90	11.90	-1	3,494	-0.03%
2018/03/08	0	0.00	2	11.75	11.70	-2	3,588	-0.06%
2018/03/07	0	0.00	1	11.85	11.70	-1	3,573	-0.03%
2018/03/05	2	11.95	0	0.00	11.90	2	3,556	0.06%
2018/03/01	1	12.05	1	12.00	12.00	0	3,444	0.00%
2018/02/27	21	11.96	3	11.90	11.85	18	3,382	0.53%
2018/02/26	3	12.15	4	12.23	12.10	-1	3,271	-0.03%
2018/02/22	0	0.00	1	11.20	11.15	-1	3,077	-0.03%
2018/02/06	1	10.80	0	0.00	10.70	1	3,145	0.03%
2018/02/05	3	11.30	0	0.00	11.45	3	3,084	0.10%
2018/02/02	1	11.65	6	11.70	11.55	-5	3,066	-0.16%
2018/02/01	3	11.45	0	0.00	11.50	3	2,995	0.10%
2018/01/31	3	11.45	0	0.00	11.45	3	3,005	0.10%
2018/01/25	0	0.00	5	11.85	11.75	-5	2,943	-0.17%
2018/01/24	2	11.55	0	0.00	11.60	2	2,902	0.07%
2018/01/23	5	11.68	3	11.65	11.60	2	2,881	0.07%
2018/01/19	3	11.45	0	0.00	11.50	3	2,697	0.11%
2018/01/18	1	11.70	0	0.00	11.55	1	2,673	0.04%
2018/01/17	0	0.00	2	11.70	11.65	-2	2,654	-0.08%
2018/01/16	0	0.00	1	11.65	11.70	-1	2,631	-0.04%
2018/01/15	0	0.00	2	11.65	11.65	-2	2,634	-0.08%
2018/01/12	5	11.90	3	11.70	11.80	2	2,604	0.08%
2018/01/09	1	11.80	1	11.80	11.80	0	2,440	0.00%
2018/01/04	1	11.40	0	0.00	11.35	1	2,206	0.05%
2018/01/03	2	11.55	0	0.00	11.50	2	2,268	0.09%