華紙 (1905)-元大-博愛券商分點個股進出

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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	10	18.16	18.20	-10	1,721	-0.58%
2024/11/18	0	0.00	10	17.95	17.90	-10	1,744	-0.57%
2024/11/14	0	17.75	2	17.75	17.55	-2	1,741	-0.11%
2024/11/13	1	17.85	0	0.00	17.90	1	1,739	0.06%
2024/11/12	4	17.98	1	18.05	18.00	3	1,746	0.17%
2024/11/11	0	0.00	1	18.30	18.50	-1	1,718	-0.06%
2024/11/08	0	0.00	1	18.50	18.55	-1	1,731	-0.06%
2024/11/07	1	18.70	0	0.00	18.70	1	1,747	0.06%
2024/11/04	0	18.70	0	0.00	18.70	0	1,845	0.00%
2024/11/01	3	18.48	0	0.00	18.85	3	1,935	0.15%
2024/10/30	1	18.55	0	0.00	18.55	1	1,966	0.05%
2024/10/29	4	18.85	0	0.00	18.75	4	1,979	0.20%
2024/10/28	2	19.00	0	0.00	19.10	2	1,970	0.10%
2024/10/21	2	19.15	0	0.00	19.20	2	2,024	0.10%
2024/10/16	1	19.10	1	18.95	18.95	0	2,123	0.00%
2024/10/15	1	19.15	0	0.00	19.10	1	2,155	0.05%
2024/10/09	0	0.00	3	19.70	19.50	-3	2,219	-0.14%
2024/10/08	32	21.04	30	20.70	20.30	2	2,197	0.09%
2024/10/04	0	20.70	0	0.00	21.00	0	2,212	0.00%
2024/10/01	1	21.30	0	0.00	21.10	1	2,253	0.05%
2024/09/30	2	21.73	6	21.83	21.70	-4	2,265	-0.18%
2024/09/27	4	21.80	7	21.83	22.00	-3	2,300	-0.13%
2024/09/26	6	21.08	3	20.92	21.00	3	2,196	0.14%
2024/09/20	0	0.00	1	20.65	20.30	-1	2,193	-0.05%
2024/09/19	2	20.75	3	20.73	20.70	-1	2,187	-0.05%
2024/09/18	1	20.70	0	0.00	20.55	1	2,194	0.05%
2024/09/16	0	0.00	0.7	20.85	21.05	-0.7	2,165	-0.03%
2024/09/13	1	20.15	9	20.03	20.00	-8	2,081	-0.38%
2024/09/09	1	18.20	0	0.00	18.35	1	2,099	0.05%
2024/09/05	1.2	18.88	2	18.90	18.60	-0.8	2,126	-0.04%
2024/09/04	0.1	18.80	0	0.00	18.65	0.1	2,131	0.00%
2024/09/03	10	19.68	5	19.60	19.55	5	2,109	0.24%
2024/09/02	1	19.30	0	0.00	19.30	1	2,127	0.05%
2024/08/29	1	19.05	0	0.00	19.00	1	2,132	0.05%
2024/08/27	0	0.00	16	19.14	19.10	-16	2,161	-0.74%
2024/08/26	0	0.00	2	19.30	19.25	-2	2,189	-0.09%
2024/08/20	0	0.00	1	18.95	19.00	-1	2,332	-0.04%
2024/08/16	11	19.06	0	0.00	18.95	11	2,434	0.45%
2024/08/09	0	0.00	4	19.00	18.75	-4	2,655	-0.15%
2024/08/05	1	18.05	4	18.25	18.10	-3	2,706	-0.11%
2024/08/02	0.1	20.40	9	20.29	19.95	-8.9	2,670	-0.33%
2024/08/01	3	20.70	0	0.00	20.75	3	2,744	0.11%
2024/07/30	1	20.40	1	20.25	20.55	0	2,865	0.00%
2024/07/23	0.1	20.95	0	0.00	20.85	0.1	3,439	0.00%
2024/07/22	1.3	20.67	0	0.00	20.65	1.3	3,468	0.04%
2024/07/19	1.1	21.45	0	0.00	21.40	1.1	3,450	0.03%
2024/07/18	0	0.00	2	21.95	22.00	-2	3,434	-0.06%
2024/07/17	2	21.80	0	0.00	21.65	2	3,549	0.06%
2024/07/16	0	0.00	1	22.25	21.85	-1	3,679	-0.03%
2024/07/15	0	0.00	10.6	21.65	21.65	-10.6	3,691	-0.29%
2024/07/12	4	22.10	5	22.08	22.00	-1	3,708	-0.03%
2024/07/11	0	0.00	2	21.55	21.80	-2	3,685	-0.05%
2024/07/10	4.3	21.84	0	0.00	21.65	4.3	3,739	0.12%
2024/07/09	0	0.00	2	21.60	21.80	-2	3,820	-0.05%
2024/07/08	0	0.00	1	21.90	21.85	-1	3,850	-0.03%
2024/07/05	5	22.30	8	22.06	22.10	-3	3,889	-0.08%
2024/07/04	1	22.15	0	0.00	22.30	1	3,929	0.03%
2024/07/03	6	22.10	3	22.00	22.15	3	3,921	0.08%
2024/07/02	1.7	21.27	3	21.48	21.60	-1.3	3,821	-0.04%
2024/07/01	2.4	21.36	15	21.30	21.25	-12.6	3,792	-0.33%
2024/06/28	0.3	21.56	0	0.00	21.45	0.3	3,853	0.01%
2024/06/27	1	21.90	0	0.00	21.55	1	3,851	0.03%
2024/06/24	1	21.85	0	0.00	21.70	1	4,027	0.02%
2024/06/21	1	21.95	40	21.90	22.00	-39	4,065	-0.96%
2024/06/19	6	21.85	7	21.87	21.80	-1	4,089	-0.02%
2024/06/18	0	0.00	5	21.65	21.85	-5	4,112	-0.12%
2024/06/17	7	21.90	0	0.00	21.80	7	4,135	0.17%
2024/06/14	1	22.00	0	0.00	21.90	1	4,132	0.02%
2024/06/13	4	21.60	0	0.00	21.45	4	4,116	0.10%
2024/06/12	0.3	21.75	0	0.00	21.55	0.3	4,106	0.01%
2024/06/11	0.5	21.90	0	0.00	21.70	0.5	4,100	0.01%
2024/06/07	1	22.00	1	21.80	22.05	0	4,090	0.00%
2024/06/06	2	21.90	0	0.00	21.80	2	4,107	0.05%
2024/06/04	2	22.15	21	22.15	22.10	-19	4,106	-0.46%
2024/06/03	1	22.35	2	22.30	22.30	-1	4,160	-0.02%
2024/05/31	9	22.30	0	0.00	22.30	9	4,186	0.21%
2024/05/30	6	22.30	0	0.00	22.30	6	4,300	0.14%
2024/05/29	0	0.00	10	22.67	22.50	-10	4,681	-0.21%
2024/05/28	0	0.00	10	22.60	22.85	-10	4,695	-0.21%
2024/05/27	1	22.55	0.8	22.60	22.60	0.3	4,660	0.01%
2024/05/24	6	22.19	0	0.00	22.20	6	4,601	0.13%
2024/05/23	5	22.30	2	22.45	22.30	3	4,588	0.07%
2024/05/22	0	0.00	2	22.73	22.70	-2	4,543	-0.04%
2024/05/21	0	0.00	1	22.60	22.65	-1	4,529	-0.02%
2024/05/20	1	23.10	3	22.78	23.00	-2	4,494	-0.04%
2024/05/17	4.3	22.84	1	22.80	22.75	3.3	4,425	0.07%
2024/05/16	0.1	22.70	10	22.75	22.80	-9.9	4,442	-0.22%
2024/05/15	1	22.65	0	0.00	22.60	1	4,481	0.02%
2024/05/14	0	0.00	1	22.55	22.65	-1	4,435	-0.02%
2024/05/10	1	22.70	0	0.00	22.80	1	4,392	0.02%
2024/05/07	0.4	23.05	1	23.15	22.65	-0.6	4,260	-0.01%
2024/05/06	6.4	23.57	0	0.00	23.45	6.4	4,152	0.15%
2024/05/03	31	23.98	0	0.00	23.80	31	4,099	0.76%
2024/05/02	0	0.00	3.2	23.76	23.85	-3.2	4,030	-0.08%
2024/04/30	12.1	23.83	0	0.00	23.15	12.1	3,873	0.31%
2024/04/29	25.2	23.74	18.1	24.07	24.10	7.1	3,787	0.19%
2024/04/26	5	22.95	1	23.00	23.00	4	3,492	0.11%
2024/04/25	0	0.00	2	23.05	22.90	-2	3,465	-0.06%
2024/04/24	0	0.00	5	23.20	23.05	-5	3,436	-0.15%
2024/04/23	8	23.29	3	23.20	23.05	5	3,436	0.15%
2024/04/22	6	23.38	17	23.04	22.75	-11	3,363	-0.33%
2024/04/19	10	22.25	0	0.00	22.25	10	3,281	0.30%
2024/04/18	0	0.00	13	22.82	22.70	-13	3,257	-0.40%
2024/04/17	12	22.28	0	0.00	22.35	12	3,226	0.37%
2024/04/16	11.1	22.16	3	22.50	22.10	8.1	3,214	0.25%
2024/04/15	3	23.37	0	0.00	23.00	3	3,171	0.09%
2024/04/12	5	23.11	6	22.88	23.00	-1	3,106	-0.03%
2024/04/11	15	23.48	1	23.45	23.40	14	3,060	0.46%
2024/04/10	2	23.75	3	23.37	23.35	-1	3,009	-0.03%
2024/04/09	3.1	23.17	1	23.20	23.15	2.1	2,954	0.07%
2024/04/08	1	22.95	0	0.00	22.75	1	2,929	0.03%
2024/04/03	2	22.83	7	22.75	22.80	-5	2,942	-0.17%
2024/03/29	0	0.00	5	23.59	23.20	-5	2,916	-0.17%
2024/03/27	3.2	23.69	21	23.67	23.80	-17.9	2,975	-0.60%
2024/03/26	1	23.10	6	23.04	23.10	-5	3,014	-0.17%
2024/03/25	0	0.00	8.1	23.23	23.35	-8.1	3,236	-0.25%
2024/03/21	0	0.00	12	23.06	23.00	-12	4,172	-0.29%
2024/03/20	0	0.00	1	22.65	22.75	-1	4,232	-0.02%
2024/03/19	10	22.35	0	0.00	22.35	10	4,288	0.23%
2024/03/15	0	22.45	0	0.00	22.30	0	4,343	0.00%
2024/03/14	9	22.56	0	0.00	22.50	9	4,475	0.20%
2024/03/13	5	22.65	6	22.59	22.70	-1	4,490	-0.02%
2024/03/12	0	0.00	12	22.81	22.95	-12	4,519	-0.27%
2024/03/08	21	22.25	5	22.27	22.25	16	4,536	0.35%
2024/03/07	2	22.80	0	0.00	22.55	2	4,527	0.04%
2024/03/06	1	23.25	3	23.28	23.40	-2	4,487	-0.04%
2024/03/05	14	23.51	3	23.57	23.30	11	4,492	0.24%
2024/03/04	22	24.27	16.3	24.21	24.00	5.7	4,384	0.13%
2024/03/01	2	22.60	4.1	22.97	22.75	-2.1	4,145	-0.05%
2024/02/29	1	22.55	0	0.00	22.55	1	4,110	0.02%
2024/02/27	2	22.20	0	0.00	22.15	2	4,109	0.05%
2024/02/23	1	22.50	10	22.70	22.45	-9	4,115	-0.22%
2024/02/22	3	22.85	0	0.00	22.90	3	4,101	0.07%
2024/02/19	2	23.40	11	23.44	23.50	-9	4,096	-0.22%
2024/02/16	12	23.39	3.2	23.01	23.35	8.8	4,135	0.21%
2024/02/15	1	22.20	1	22.45	22.35	0	4,076	0.00%
2024/02/05	8	22.14	0	0.00	22.05	8	4,074	0.20%
2024/02/01	2.2	22.55	2	22.70	22.65	0.2	4,075	0.00%
2024/01/31	1	22.50	0	0.00	22.55	1	4,084	0.02%
2024/01/30	3	22.50	2	22.45	22.45	1	4,088	0.02%
2024/01/25	1	22.80	0	0.00	22.60	1	4,134	0.02%
2024/01/24	20	23.33	10	23.00	23.00	10	4,146	0.24%
2024/01/22	0	0.00	14	22.80	22.90	-14	4,149	-0.34%
2024/01/18	2	22.05	31	22.00	22.10	-29	4,173	-0.69%
2024/01/17	5	22.47	0	0.00	22.25	5	4,189	0.12%
2024/01/16	2	23.15	0	0.00	22.70	2	4,179	0.05%
2024/01/15	11	23.77	18	23.66	23.80	-7	4,137	-0.17%
2024/01/12	2	22.85	4	23.00	23.15	-2	4,121	-0.05%
2024/01/11	2	22.40	31	22.20	22.55	-29	4,137	-0.70%
2024/01/10	4	22.30	2	22.40	22.30	2	4,237	0.05%
2024/01/09	7	22.51	0	0.00	22.45	7	4,397	0.16%
2024/01/08	3	23.37	2	23.15	23.00	1	5,033	0.02%
2024/01/05	2	22.95	0	0.00	22.90	2	5,227	0.04%
2024/01/04	2	22.85	0	0.00	22.80	2	5,236	0.04%
2024/01/03	3	23.12	34	23.14	22.95	-31	5,261	-0.59%
2024/01/02	25	23.55	0	0.00	23.65	25	5,242	0.48%
2023/12/29	2	23.60	2	23.60	23.55	0	5,232	0.00%
2023/12/28	3	23.73	4	23.78	23.80	-1	5,247	-0.02%
2023/12/27	4	23.83	8	23.78	23.75	-4	5,260	-0.08%
2023/12/26	1	24.00	5	23.99	24.00	-4	5,274	-0.08%
2023/12/25	2	23.78	0	0.00	23.75	2	5,346	0.04%
2023/12/22	5	24.24	3	24.30	24.00	2	5,317	0.04%
2023/12/21	13	24.78	17	24.70	24.55	-4	5,220	-0.08%
2023/12/20	36	24.82	13	24.86	24.60	23	5,073	0.45%
2023/12/19	54	24.87	71.4	24.57	25.30	-17.4	4,801	-0.36%
2023/12/18	67	24.63	75.5	24.76	24.80	-8.5	4,402	-0.19%
2023/12/15	0	0.00	9.4	23.40	23.45	-9.4	3,857	-0.24%
2023/12/14	5	23.10	21	22.70	23.05	-16	3,807	-0.42%
2023/12/13	1	22.80	3	22.68	22.45	-2	3,751	-0.05%
2023/12/12	1	22.85	80	22.80	22.70	-79	3,767	-2.10%
2023/12/11	91	23.14	4.1	23.27	23.25	86.9	3,740	2.32%
2023/12/08	0	0.00	2	22.65	22.85	-2	3,636	-0.05%
2023/12/07	6	22.77	2	22.80	22.70	4	3,622	0.11%
2023/12/06	6	22.71	0	0.00	22.70	6	3,634	0.17%
2023/12/05	0	0.00	0	22.85	22.75	0	3,637	0.00%
2023/12/04	2	22.73	5	22.58	22.80	-3	3,620	-0.08%
2023/12/01	0	0.00	5	22.51	22.65	-5	3,614	-0.14%
2023/11/30	0	0.00	2	22.45	22.35	-2	3,622	-0.06%
2023/11/29	2	22.20	2	22.20	22.10	0	3,669	0.00%
2023/11/28	2	22.90	6	22.65	22.35	-4	3,705	-0.11%
2023/11/24	1	21.70	2	21.70	21.70	-1	3,659	-0.03%
2023/11/23	3	21.80	0	0.00	21.85	3	3,788	0.08%
2023/11/22	1	21.80	0	0.00	21.70	1	3,832	0.03%
2023/11/21	0	0.00	1	21.75	21.80	-1	3,909	-0.03%
2023/11/20	0	21.75	0	0.00	21.55	0	4,018	0.00%
2023/11/16	2	21.60	0	0.00	21.80	2	4,250	0.05%
2023/11/15	0	0.00	1.8	21.54	21.70	-1.8	4,288	-0.04%
2023/11/14	0	0.00	3	20.73	20.80	-3	4,356	-0.07%
2023/11/13	1.6	20.54	10	20.45	20.50	-8.4	4,471	-0.19%
2023/11/09	0.1	20.90	3	20.77	20.75	-2.9	4,790	-0.06%
2023/11/08	0	0.00	40	21.05	21.05	-40	4,973	-0.80%
2023/11/06	0	0.00	1	21.30	21.35	-1	5,554	-0.02%
2023/11/03	1.2	21.01	0	0.00	20.95	1.2	5,737	0.02%
2023/11/02	1	20.70	0	0.00	20.80	1	6,056	0.02%
2023/11/01	5.1	20.50	0	0.00	20.55	5.1	6,924	0.07%
2023/10/31	1.1	20.82	0	0.00	20.80	1.1	7,463	0.01%
2023/10/27	0.1	21.25	1	21.15	21.20	-0.9	9,501	-0.01%
2023/10/26	0	0.00	43	21.25	21.20	-43	10,853	-0.40%
2023/10/25	4	21.94	2	21.70	21.75	2	14,017	0.01%
2023/10/24	1	21.25	0	0.00	21.50	1	14,955	0.01%
2023/10/23	0.1	21.45	2.2	21.50	21.30	-2.1	15,308	-0.01%
2023/10/20	2	21.60	10.1	21.60	21.75	-8.1	16,256	-0.05%
2023/10/19	5.1	22.10	12.2	22.09	22.15	-7.1	17,349	-0.04%
2023/10/18	5.2	23.00	3	22.98	22.50	2.2	17,659	0.01%
2023/10/17	7	22.79	7	22.75	22.95	0	17,900	0.00%
2023/10/16	148	23.42	86	23.30	23.15	62	17,833	0.35%	大買/
2023/10/13	44	22.37	12	21.95	21.70	32	17,370	0.18%
2023/10/12	0	0.00	1	21.20	21.50	-1	17,376	-0.01%
2023/10/11	1	21.65	4	21.53	21.45	-3	17,570	-0.02%
2023/10/04	1	21.80	0	0.00	21.90	1	17,995	0.01%
2023/10/03	2	22.20	0	0.00	22.15	2	18,089	0.01%
2023/10/02	6.1	22.35	0	0.00	22.20	6.1	18,212	0.03%
2023/09/28	2	22.65	0	0.00	22.60	2	18,379	0.01%
2023/09/27	4	22.29	7	22.33	22.30	-3	18,589	-0.02%
2023/09/26	2	22.10	0	0.00	22.05	2	19,595	0.01%
2023/09/22	0.1	22.90	0	0.00	22.35	0.1	20,816	0.00%
2023/09/21	0	0.00	30	22.05	22.20	-30	21,076	-0.14%
2023/09/20	0.1	22.50	1	22.50	22.40	-0.9	21,203	0.00%
2023/09/19	0.1	22.60	0	0.00	22.45	0.1	21,716	0.00%
2023/09/14	0	23.00	2	22.80	22.95	-2	23,761	-0.01%
2023/09/13	7.1	23.06	1	22.95	22.85	6.1	23,868	0.03%
2023/09/12	2	22.58	11	22.61	22.55	-9	24,168	-0.04%
2023/09/11	0	0.00	30	22.50	22.55	-30	24,317	-0.12%
2023/09/06	4	23.50	0	0.00	23.30	4	24,878	0.02%
2023/09/05	0	0.00	1	23.40	23.75	-1	25,026	0.00%
2023/09/04	1.6	23.61	0	0.00	23.80	1.6	25,253	0.01%
2023/09/01	8	23.60	30	23.55	23.45	-22	25,501	-0.09%
2023/08/31	5	23.40	1	23.25	23.40	4	26,508	0.02%
2023/08/30	0	0.00	2	22.90	23.10	-2	27,188	-0.01%
2023/08/29	21	22.79	24	22.79	22.90	-3	29,058	-0.01%
2023/08/28	3.2	22.26	0	0.00	22.35	3.2	29,762	0.01%
2023/08/25	4.7	22.78	34	22.68	22.60	-29.4	29,957	-0.10%
2023/08/24	2.1	22.78	2	22.80	22.85	0.1	30,071	0.00%
2023/08/23	13.1	23.12	5	23.04	23.15	8.1	30,361	0.03%
2023/08/22	1.1	23.66	35	23.22	23.25	-33.9	30,488	-0.11%
2023/08/21	0.1	23.70	0	0.00	23.70	0.1	30,739	0.00%
2023/08/18	4	24.23	10.3	23.96	23.75	-6.3	31,469	-0.02%
2023/08/17	2	24.13	10	23.87	24.30	-8	32,116	-0.02%
2023/08/16	6	24.11	8	24.11	24.55	-2	32,136	-0.01%
2023/08/15	10	24.80	1	25.00	25.00	9	32,220	0.03%
2023/08/14	14.2	24.54	58	24.46	24.25	-43.9	32,408	-0.14%
2023/08/11	27.2	25.45	8	25.64	25.30	19.2	32,424	0.06%
2023/08/10	32	26.81	9	26.76	26.05	23	32,473	0.07%
2023/08/09	22.6	27.80	9	27.66	27.60	13.6	32,296	0.04%
2023/08/08	68.2	28.21	14	28.27	28.00	54.2	32,418	0.17%
2023/08/07	80	29.00	88	28.92	28.30	-8	32,543	-0.02%
2023/08/04	77	31.18	79	31.24	30.85	-2	31,941	-0.01%
2023/08/02	163	31.50	151.7	31.64	30.70	11.3	32,674	0.03%	大買/大賣/
2023/08/01	82.2	31.30	181	31.20	31.10	-98.8	31,500	-0.31%	大賣/
2023/07/31	128.4	31.45	91.5	31.72	32.05	36.9	31,290	0.12%	大買/
2023/07/28	343.8	32.06	267.8	31.72	30.75	76	30,421	0.25%	大買/大賣/
2023/07/27	94	30.14	93.8	30.87	31.50	0.2	28,371	0.00%
2023/07/26	40	29.11	80	28.99	28.65	-40	28,224	-0.14%
2023/07/25	117.2	29.61	160.9	29.34	28.95	-43.8	28,424	-0.15%	大買/大賣/
2023/07/24	153	29.40	77.1	29.44	29.85	75.9	28,224	0.27%	大買/
2023/07/21	41.3	28.35	48.1	28.02	27.60	-6.8	28,232	-0.02%
2023/07/20	130.1	27.71	116	28.20	28.15	14.1	28,843	0.05%	大買/大賣/
2023/07/19	27.3	27.03	1	27.00	26.95	26.3	29,632	0.09%
2023/07/18	21.5	27.65	8.1	28.29	27.05	13.4	29,630	0.05%
2023/07/17	65	28.31	43.2	28.36	28.30	21.8	29,652	0.07%
2023/07/14	52.1	27.78	49	27.64	27.95	3.1	29,440	0.01%
2023/07/13	28.1	26.92	23	27.30	26.80	5.1	29,244	0.02%
2023/07/12	1.1	27.50	0	0.00	27.45	1.1	29,078	0.00%
2023/07/11	29.5	27.50	4	27.73	27.45	25.5	29,185	0.09%
2023/07/10	29	27.99	0	0.00	27.75	29	29,032	0.10%
2023/07/07	49	27.88	6	27.74	28.00	43	28,905	0.15%
2023/07/06	30	28.41	126	28.60	28.25	-96	28,739	-0.33%	大賣/
2023/07/05	29.2	29.01	16	29.15	28.65	13.2	28,519	0.05%
2023/07/04	114	29.85	89	30.15	29.25	25	28,203	0.09%	大買/
2023/07/03	21	29.55	77.2	29.50	29.85	-56.2	27,172	-0.21%
2023/06/30	8	28.06	3	27.97	28.15	5	26,081	0.02%
2023/06/29	16	28.12	8	28.18	28.30	8	25,913	0.03%
2023/06/28	23	27.28	136	27.25	27.15	-113	25,641	-0.44%	大賣/鉅額交易
2023/06/27	144.5	28.87	68.2	28.14	27.30	76.4	25,476	0.30%	大買/
2023/06/26	94	29.49	98.5	29.40	29.20	-4.5	24,945	-0.02%
2023/06/21	86	28.68	46	28.73	28.85	40	23,948	0.17%
2023/06/20	5.2	27.67	11.3	27.98	27.75	-6.2	22,971	-0.03%
2023/06/19	10	27.73	7.5	27.73	27.65	2.5	22,752	0.01%
2023/06/16	17	27.69	28.1	28.00	27.80	-11.1	22,625	-0.05%
2023/06/15	5.1	27.03	26	26.63	27.35	-20.9	22,279	-0.09%
2023/06/14	3.3	26.80	5	27.14	26.65	-1.7	22,113	-0.01%
2023/06/13	6	26.84	3	26.92	27.00	3	21,985	0.01%
2023/06/12	49.3	27.04	13	27.07	27.00	36.3	21,786	0.17%
2023/06/09	4.1	27.67	6.1	27.91	27.95	-2	21,449	-0.01%
2023/06/08	24.3	27.54	16.1	27.70	27.55	8.2	21,270	0.04%
2023/06/07	50.6	28.15	31.2	28.22	28.10	19.4	21,015	0.09%
2023/06/06	207	28.79	108.1	28.52	28.15	98.9	20,676	0.48%	大買/大賣/
2023/06/05	34.6	28.84	41	28.85	28.95	-6.4	19,606	-0.03%
2023/06/02	138.1	28.70	110.3	28.45	28.15	27.8	18,849	0.15%	大買/大賣/
2023/06/01	28	26.44	49.5	27.39	28.15	-21.5	16,921	-0.13%
2023/05/31	24	25.70	8.4	25.88	25.60	15.6	16,088	0.10%
2023/05/30	30	25.26	22	25.11	25.10	8	15,821	0.05%
2023/05/29	19.3	25.57	25	25.58	25.65	-5.7	15,656	-0.04%
2023/05/26	16	24.54	7	24.61	24.40	9	15,262	0.06%
2023/05/25	7.7	25.79	21	25.65	25.40	-13.3	14,999	-0.09%
2023/05/24	50.6	25.84	57	25.85	26.10	-6.4	14,644	-0.04%
2023/05/23	67.4	25.32	27.4	25.55	25.35	40	13,846	0.29%
2023/05/22	17.5	24.05	26.5	23.89	24.20	-9	13,056	-0.07%
2023/05/19	51.8	24.51	9.5	24.34	24.05	42.3	12,903	0.33%
2023/05/18	20.6	24.87	13.1	24.67	25.00	7.5	12,625	0.06%
2023/05/17	6.1	24.45	9.2	24.30	24.25	-3.1	12,278	-0.03%
2023/05/16	4.1	23.90	5.7	23.86	24.05	-1.6	12,057	-0.01%
2023/05/15	7.1	23.72	0	0.00	24.10	7.1	11,766	0.06%
2023/05/12	21.2	23.95	10	24.38	24.05	11.2	11,580	0.10%
2023/05/11	21.2	23.95	10	24.38	23.60	11.2	11,239	0.10%
2023/05/10	13.1	25.21	21	25.20	25.45	-8	10,772	-0.07%
2023/05/09	107	26.59	99.9	26.42	25.80	7.1	10,490	0.07%	大買/
2023/05/08	5	25.26	16.2	25.17	25.25	-11.2	9,189	-0.12%
2023/05/05	16.2	25.61	25.2	25.96	25.15	-9	8,912	-0.10%
2023/05/04	103.4	26.05	97	25.87	26.00	6.4	8,499	0.08%	大買/
2023/05/03	210.3	26.38	233.1	26.10	25.55	-22.8	8,004	-0.28%	大買/大賣/
2023/05/02	13	25.38	24	25.31	25.75	-11	6,859	-0.16%
2023/04/28	24.1	24.83	78	24.97	24.50	-54	6,040	-0.89%
2023/04/27	73.1	25.04	72	24.74	24.20	1.1	5,458	0.02%
2023/04/26	250.4	24.53	176.3	24.60	24.95	74	4,676	1.58%	大買/大賣/
2023/04/25	210.6	24.18	145.1	23.91	23.25	65.5	3,517	1.86%	大買/大賣/
2023/04/24	90.6	22.40	182.1	22.40	23.10	-91.5	2,537	-3.61%	大賣/
2023/04/21	10	21.00	11	21.00	21.00	-1	1,394	-0.07%
2023/04/20	66	18.96	2.1	19.10	19.10	63.9	1,292	4.95%
2023/04/19	2.1	17.45	0.5	17.45	17.40	1.6	1,064	0.15%
2023/04/18	0	0.00	2	17.60	17.65	-2	1,040	-0.19%
2023/04/17	15	17.87	11	17.93	17.85	4	1,023	0.39%
2023/04/14	7	17.75	22	17.70	17.75	-15	930	-1.61%
2023/04/12	0	0.00	2.4	16.62	16.60	-2.4	739	-0.32%
2023/04/11	0	0.00	2	16.38	16.45	-2	733	-0.27%
2023/04/07	0.5	16.33	0	0.00	16.30	0.5	730	0.07%
2023/03/31	1	16.20	0	0.00	16.15	1	731	0.14%
2023/03/29	0	0.00	2	16.10	16.15	-2	734	-0.27%
2023/03/28	0	0.00	1	16.35	16.20	-1	734	-0.14%
2023/03/27	0	0.00	3	16.40	16.35	-3	736	-0.41%
2023/03/23	1	16.35	0	0.00	16.40	1	735	0.14%
2023/03/20	1	16.15	0	0.00	16.10	1	727	0.14%
2023/03/16	1.2	16.20	0	0.00	16.00	1.2	733	0.17%
2023/03/15	2	16.40	0	0.00	16.40	2	724	0.28%
2023/03/13	3	16.55	1	16.55	16.70	2	734	0.27%
2023/03/10	2	16.88	0	0.00	16.75	2	727	0.28%
2023/03/09	2	17.23	0	0.00	17.20	2	723	0.28%
2023/03/08	0	0.00	1	17.30	17.20	-1	731	-0.14%
2023/03/07	0	0.00	1	17.50	17.30	-1	741	-0.13%
2023/03/06	0	0.00	0.1	17.45	17.45	-0.1	739	-0.01%
2023/03/03	0	0.00	7.1	17.51	17.45	-7.1	733	-0.97%
2023/03/01	4	17.34	12	17.63	17.35	-8	720	-1.11%
2023/02/24	3	17.35	2	17.33	17.45	1	683	0.15%
2023/02/23	6	17.10	25	17.00	17.10	-19	656	-2.90%
2023/02/22	1	16.85	0	0.00	16.85	1	646	0.15%
2023/02/21	1	16.90	0	0.00	16.95	1	649	0.15%
2023/02/20	1	16.85	2	17.00	16.95	-1	679	-0.15%
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%
2023/02/08	0	0.00	1	17.20	17.25	-1	792	-0.13%
2023/02/07	8	17.20	0	0.00	17.20	8	788	1.01%
2023/02/06	1	17.15	0	0.00	17.15	1	786	0.13%
2023/02/03	0	0.00	15	17.15	17.25	-15	780	-1.92%
2023/01/13	0	0.00	5	16.45	16.35	-5	764	-0.65%
2023/01/11	1	16.75	0	0.00	16.60	1	784	0.13%
2023/01/10	1	16.60	0	0.00	16.60	1	788	0.13%
2023/01/09	1	16.60	0	0.00	16.60	1	790	0.13%
2023/01/06	3	16.60	0	0.00	16.50	3	820	0.37%
2023/01/04	0	0.00	10	16.55	16.55	-10	824	-1.21%
2023/01/03	0.1	16.10	0	0.00	16.05	0.1	816	0.01%
2022/12/30	0	0.00	3	16.13	16.15	-3	815	-0.37%
2022/12/29	2.1	16.05	0	0.00	16.10	2.1	809	0.25%
2022/12/28	0.1	16.35	0	0.00	16.20	0.1	811	0.01%
2022/12/26	0.1	16.35	4	16.30	16.30	-4	818	-0.48%
2022/12/23	0.1	16.35	0	0.00	16.25	0.1	824	0.01%
2022/12/20	0.1	16.45	0	0.00	16.20	0.1	840	0.01%
2022/12/19	4.1	16.50	0	0.00	16.50	4.1	851	0.48%
2022/12/16	0.1	16.85	0.1	16.65	16.65	-0.1	850	-0.01%
2022/12/13	0	16.80	0	0.00	16.75	0	853	0.00%
2022/12/12	5	16.54	0	0.00	16.55	5	861	0.58%
2022/12/08	1	16.80	0	0.00	16.95	1	901	0.11%
2022/12/07	4	16.90	0	0.00	16.85	4	897	0.45%
2022/12/02	1	17.75	0	0.00	17.75	1	871	0.11%
2022/12/01	2	17.80	0	0.00	17.80	2	877	0.23%
2022/11/30	0	0.00	2	17.88	17.80	-2	865	-0.23%
2022/11/29	1	17.55	0	0.00	17.55	1	853	0.12%
2022/11/24	2	17.30	0	0.00	17.30	2	857	0.23%
2022/11/17	0	0.00	1	17.70	17.60	-1	866	-0.12%
2022/11/16	0	0.00	9	17.87	17.65	-9	888	-1.01%
2022/11/15	2	17.98	4	18.03	17.60	-2	956	-0.21%
2022/11/14	5	17.50	1	17.75	17.65	4	887	0.45%
2022/11/11	12	17.35	1	17.20	17.20	11	869	1.27%
2022/11/09	1	17.25	0	0.00	17.10	1	925	0.11%
2022/11/08	0	0.00	24	17.16	17.00	-24	932	-2.57%
2022/11/07	0	0.00	4	16.99	17.10	-4	939	-0.43%
2022/11/02	0	0.00	2	16.75	16.70	-2	950	-0.21%
2022/10/26	0	0.00	1	16.30	16.25	-1	943	-0.11%
2022/10/25	2	16.25	0	0.00	16.25	2	946	0.21%
2022/10/21	1	16.20	0	0.00	16.20	1	947	0.11%
2022/10/20	1	16.70	2	16.30	16.70	-1	949	-0.11%
2022/10/17	1	16.05	2	15.95	16.20	-1	938	-0.11%
2022/10/14	22	16.45	5	16.52	16.35	17	936	1.81%
2022/10/13	2	15.60	0	0.00	15.90	2	914	0.22%
2022/10/12	1	16.30	2	16.40	16.40	-1	911	-0.11%
2022/10/07	1	16.60	0	0.00	16.70	1	921	0.11%
2022/10/03	0	0.00	5	15.97	16.20	-5	971	-0.51%
2022/09/29	3	15.77	5	15.90	15.90	-2	980	-0.20%
2022/09/28	0	0.00	20	15.69	15.55	-20	991	-2.02%
2022/09/19	0	0.00	3	17.50	17.25	-3	1,080	-0.28%
2022/09/16	8	18.11	4	17.70	17.70	4	1,085	0.37%
2022/09/14	1	17.60	3	17.60	17.60	-2	1,063	-0.19%
2022/09/12	3	17.70	0	0.00	17.80	3	1,109	0.27%
2022/09/07	0	0.00	1	17.30	17.25	-1	1,168	-0.09%
2022/09/01	5	17.94	1	17.90	17.90	4	1,241	0.32%
2022/08/31	1	18.30	0	0.00	18.35	1	1,235	0.08%
2022/08/30	10	17.90	2.4	17.87	17.95	7.6	1,236	0.62%
2022/08/29	3	17.72	2.6	17.77	17.70	0.4	1,244	0.03%
2022/08/26	0	0.00	2	18.28	18.30	-2	1,266	-0.16%
2022/08/24	1	18.10	1	18.20	18.15	0	1,263	0.00%
2022/08/23	14	18.06	0	0.00	18.15	14	1,257	1.11%
2022/08/22	1	18.55	3	18.70	18.65	-2	1,250	-0.16%
2022/08/19	0	0.00	3	17.77	17.95	-3	1,158	-0.26%
2022/08/17	5	17.70	4	17.55	17.50	1	1,190	0.08%
2022/08/16	1	17.85	2	18.08	17.80	-1	1,186	-0.08%
2022/08/15	0	0.00	3	17.45	17.55	-3	1,143	-0.26%
2022/08/11	0	0.00	2	17.15	17.10	-2	1,167	-0.17%
2022/08/09	0	0.00	2	17.00	16.90	-2	1,193	-0.17%
2022/08/02	0	0.00	9	16.79	16.75	-9	1,580	-0.57%
2022/07/29	1	16.80	0	0.00	16.95	1	1,671	0.06%
2022/07/28	3	16.80	0	0.00	16.80	3	1,717	0.17%
2022/07/27	1	16.90	1	16.90	16.95	0	1,926	0.00%
2022/07/26	3	17.15	0	0.00	17.05	3	2,157	0.14%
2022/07/25	8	17.33	2	17.28	17.30	6	2,167	0.28%
2022/07/22	1	17.00	2	16.95	17.00	-1	2,176	-0.05%
2022/07/20	3	16.85	0	0.00	16.75	3	2,225	0.13%
2022/07/19	0	0.00	12	16.66	16.70	-12	2,244	-0.53%
2022/07/14	1	16.45	0	0.00	16.45	1	2,253	0.04%
2022/07/13	2	16.60	0	0.00	16.65	2	2,253	0.09%
2022/07/12	10	16.00	0	0.00	15.95	10	2,247	0.44%
2022/07/06	1	17.00	0	0.00	17.15	1	2,259	0.04%
2022/07/04	10	17.10	0	0.00	16.90	10	2,245	0.45%
2022/07/01	0	0.00	1	17.50	17.10	-1	2,261	-0.04%
2022/06/29	0	0.00	3	19.22	19.15	-3	2,273	-0.13%
2022/06/28	1	19.30	0	0.00	19.40	1	2,295	0.04%
2022/06/27	0	0.00	2	19.35	19.30	-2	2,295	-0.09%
2022/06/24	0	0.00	8	19.14	19.05	-8	2,284	-0.35%
2022/06/23	1	18.70	2	18.80	18.90	-1	2,326	-0.04%
2022/06/22	1	18.70	0	0.00	18.65	1	2,323	0.04%
2022/06/21	0	0.00	4	19.09	19.10	-4	2,327	-0.17%
2022/06/20	6	19.18	5	18.95	18.50	1	2,324	0.04%
2022/06/17	4	18.56	1	18.70	18.70	3	2,311	0.13%
2022/06/16	1	19.20	0	0.00	18.95	1	2,338	0.04%
2022/06/15	0	0.00	1	19.25	19.45	-1	2,309	-0.04%
2022/06/09	0	0.00	5	19.20	19.10	-5	2,294	-0.22%
2022/06/02	1	18.80	0	0.00	18.80	1	2,364	0.04%
2022/06/01	1	18.90	0	0.00	18.90	1	2,406	0.04%
2022/05/31	0	0.00	3	19.15	19.00	-3	2,416	-0.12%
2022/05/30	0	0.00	2	19.03	19.05	-2	2,430	-0.08%
2022/05/27	0	0.00	1	18.80	18.70	-1	2,425	-0.04%
2022/05/26	1	18.85	0	0.00	18.65	1	2,436	0.04%
2022/05/24	1	18.45	0	0.00	18.45	1	2,473	0.04%
2022/05/23	0	0.00	6	18.75	18.75	-6	2,474	-0.24%
2022/05/20	3	18.88	0	0.00	18.85	3	2,535	0.12%
2022/05/19	1	18.50	0	0.00	18.75	1	2,630	0.04%
2022/05/17	4	19.39	9	19.23	19.10	-5	2,612	-0.19%
2022/05/16	3	18.85	3	18.78	18.90	0	2,600	0.00%
2022/05/13	1	18.80	0	0.00	18.85	1	2,596	0.04%
2022/05/12	1	19.00	0	0.00	18.55	1	2,606	0.04%
2022/05/11	8	19.93	1	20.35	19.60	7	2,568	0.27%
2022/05/10	17	21.16	16.1	21.01	20.80	0.9	2,525	0.03%
2022/05/09	1.1	20.32	13	20.29	21.00	-11.9	2,313	-0.51%
2022/05/06	0	0.00	1	20.15	20.15	-1	2,318	-0.04%
2022/05/05	2	20.63	24	20.57	20.65	-22	2,348	-0.94%
2022/05/04	17	20.93	40	20.80	20.70	-23	2,321	-0.99%
2022/05/03	29	20.84	9	20.99	20.95	20	2,140	0.93%
2022/04/29	8	19.15	0	0.00	19.15	8	1,935	0.41%
2022/04/28	3	19.20	5	19.13	19.10	-2	1,956	-0.10%
2022/04/27	6	18.80	15	18.74	18.75	-9	1,976	-0.46%
2022/04/26	4	19.74	22	19.60	19.50	-18	1,950	-0.92%
2022/04/25	5	19.93	22	19.91	19.85	-17	1,939	-0.88%
2022/04/22	0	0.00	1	20.70	20.80	-1	1,942	-0.05%
2022/04/21	11	20.72	5	20.87	20.90	6	1,969	0.30%
2022/04/20	11	20.47	28	20.36	20.50	-17	1,980	-0.86%
2022/04/19	5	20.30	6	20.39	20.30	-1	2,012	-0.05%
2022/04/18	1	20.20	0	0.00	20.15	1	2,038	0.05%
2022/04/15	8	20.71	0	0.00	20.65	8	2,054	0.39%
2022/04/12	4	20.99	2	21.10	21.10	2	2,209	0.09%
2022/04/11	12	21.61	3	21.30	21.30	9	2,233	0.40%
2022/04/08	9	21.81	0	0.00	21.85	9	2,276	0.40%
2022/04/07	8	21.95	0	0.00	21.75	8	2,360	0.34%
2022/04/06	3	22.65	2	22.68	22.70	1	2,526	0.04%
2022/03/31	3	22.40	12	22.48	22.40	-9	3,698	-0.24%
2022/03/30	0	0.00	1	22.45	22.40	-1	4,385	-0.02%
2022/03/29	2	22.20	2	22.30	22.20	0	4,516	0.00%
2022/03/28	2	22.60	5	22.46	22.45	-3	4,547	-0.07%
2022/03/25	2	22.20	1	22.25	22.15	1	4,526	0.02%
2022/03/23	1	22.30	0	0.00	22.50	1	4,606	0.02%
2022/03/22	2	22.25	0	0.00	22.35	2	4,648	0.04%
2022/03/21	26	22.52	2	22.40	22.40	24	4,750	0.51%
2022/03/18	1	22.15	4	22.20	22.15	-3	5,258	-0.06%
2022/03/17	4	21.85	10	21.98	21.95	-6	5,274	-0.11%
2022/03/16	3	21.48	0	0.00	21.40	3	5,285	0.06%
2022/03/15	1	21.65	10	21.78	21.70	-9	5,299	-0.17%
2022/03/14	0	0.00	5	22.15	22.10	-5	5,354	-0.09%
2022/03/11	0	0.00	2	22.00	22.05	-2	5,473	-0.04%
2022/03/09	5	21.15	0	0.00	21.50	5	5,527	0.09%
2022/03/08	11	21.76	3	21.25	21.15	8	5,572	0.14%
2022/03/07	5	22.25	38	22.09	22.35	-33	5,578	-0.59%
2022/03/04	3	22.30	10	22.30	22.30	-7	5,681	-0.12%
2022/03/03	0	0.00	20	22.55	22.50	-20	5,792	-0.35%
2022/03/02	4	22.36	0	0.00	22.50	4	6,040	0.07%
2022/03/01	1	22.55	1	22.55	22.50	0	6,451	0.00%
2022/02/25	10	22.21	0	0.00	22.30	10	6,608	0.15%
2022/02/24	3	22.67	2	22.60	22.20	1	6,643	0.02%
2022/02/23	8	23.04	55	23.05	23.10	-47	6,610	-0.71%
2022/02/22	4	23.20	1	23.00	23.20	3	6,653	0.05%
2022/02/21	61	23.81	12	23.82	23.95	49	6,791	0.72%
2022/02/18	7	22.94	1	23.00	23.00	6	6,756	0.09%
2022/02/17	4	23.05	5	23.24	23.10	-1	6,789	-0.01%
2022/02/16	5	23.09	15	23.03	23.15	-10	6,829	-0.15%
2022/02/15	6	22.90	5	23.04	22.95	1	6,854	0.01%
2022/02/14	3	23.30	2	23.00	23.00	1	6,887	0.01%
2022/02/10	3	23.67	0	0.00	23.80	3	6,973	0.04%
2022/02/09	3	23.82	6	23.86	23.85	-3	7,049	-0.04%
2022/02/08	3	23.90	3	23.83	23.75	0	7,063	0.00%
2022/02/07	0	0.00	5	22.72	23.30	-5	7,085	-0.07%
2022/01/26	4.1	22.08	0	0.00	22.05	4.1	7,140	0.06%
2022/01/25	8	22.19	0	0.00	22.05	8	7,268	0.11%
2022/01/24	13	22.50	1	22.40	22.50	12	7,395	0.16%
2022/01/21	13	23.01	0	0.00	22.85	13	7,503	0.17%
2022/01/20	4	23.24	3	23.45	23.45	1	7,513	0.01%
2022/01/19	1	22.85	0	0.00	22.90	1	7,501	0.01%
2022/01/18	4	23.18	0	0.00	23.00	4	7,553	0.05%
2022/01/17	6	22.82	1	22.95	23.15	5	7,576	0.07%
2022/01/14	1	23.10	1	23.25	23.00	0	7,593	0.00%
2022/01/13	8	23.42	0	0.00	23.45	8	7,634	0.10%
2022/01/12	0	0.00	2	23.23	23.30	-2	7,685	-0.03%
2022/01/11	4	23.55	1	23.60	23.45	3	7,696	0.04%
2022/01/10	5	23.64	0	0.00	23.70	5	7,770	0.06%
2022/01/07	1	23.95	6	23.99	23.70	-5	7,765	-0.06%
2022/01/06	6	24.18	10	24.15	23.95	-4	7,777	-0.05%
2022/01/05	4	23.86	5	23.84	23.75	-1	7,839	-0.01%
2022/01/04	3	24.12	1	24.15	24.15	2	7,827	0.03%
2022/01/03	1	24.25	2	24.25	24.20	-1	7,866	-0.01%
2021/12/30	5	24.66	3	24.62	24.80	2	7,864	0.03%
2021/12/29	21.1	24.86	0	0.00	24.65	21.1	7,867	0.27%
2021/12/28	17	25.23	14	25.37	25.25	3	7,791	0.04%
2021/12/27	58	26.59	40	26.57	26.20	18	7,658	0.24%
2021/12/24	62	24.83	63.2	24.94	25.55	-1.2	6,922	-0.02%
2021/12/23	11	23.87	12.1	23.91	23.85	-1.1	6,472	-0.02%
2021/12/22	0	0.00	1	23.60	23.55	-1	6,745	-0.01%
2021/12/21	2	23.55	0.2	23.40	23.60	1.8	8,948	0.02%
2021/12/20	1	23.30	0	0.00	23.40	1	9,953	0.01%
2021/12/17	4	23.55	2	23.68	23.45	2	10,388	0.02%
2021/12/16	2	23.38	5	23.55	23.40	-3	10,362	-0.03%
2021/12/15	6	23.41	8	23.41	23.30	-2	10,359	-0.02%
2021/12/14	52	24.03	83	23.95	23.35	-31	10,290	-0.30%
2021/12/13	2.1	22.75	1	22.75	22.70	1.1	9,772	0.01%
2021/12/09	5.2	23.19	1	23.15	23.00	4.2	9,818	0.04%
2021/12/08	7	23.48	5	23.31	23.25	2	9,821	0.02%
2021/12/07	9	22.96	8	23.11	23.55	1	9,786	0.01%
2021/12/06	0	0.00	15	23.05	23.10	-15	9,708	-0.15%
2021/12/03	3	23.35	0	0.00	23.40	3	9,730	0.03%
2021/12/02	1	24.05	0	0.00	23.50	1	9,744	0.01%
2021/12/01	4	23.54	0	0.00	23.55	4	9,732	0.04%
2021/11/30	3	23.95	12	24.02	24.05	-9	9,742	-0.09%
2021/11/29	5.1	23.30	5	23.29	23.65	0.1	9,667	0.00%
2021/11/26	15	24.23	19	23.96	23.90	-4	9,596	-0.04%
2021/11/25	29	24.21	18	24.39	24.60	11	9,397	0.12%
2021/11/24	2	23.15	9	22.83	23.50	-7	9,022	-0.08%
2021/11/22	7	22.50	0	0.00	22.55	7	8,993	0.08%
2021/11/19	1	22.50	0	0.00	22.75	1	9,089	0.01%
2021/11/18	3	22.93	11	22.95	22.80	-8	9,166	-0.09%
2021/11/17	26	22.29	20	22.34	22.30	6	9,090	0.07%
2021/11/16	14	22.71	2	22.78	22.60	12	9,156	0.13%
2021/11/15	9	22.62	6	22.83	22.70	3	9,236	0.03%
2021/11/12	4	22.94	2	23.10	22.90	2	9,348	0.02%
2021/11/11	10	22.90	1	23.00	23.05	9	9,402	0.10%
2021/11/09	1	23.20	5	23.22	23.30	-4	9,512	-0.04%
2021/11/08	6.1	23.12	3	23.50	23.55	3.1	9,747	0.03%
2021/11/05	1	22.50	12	22.87	23.00	-11	9,808	-0.11%
2021/11/04	23	23.18	30	22.79	22.70	-7	9,821	-0.07%
2021/11/03	2	23.08	0	0.00	23.20	2	9,784	0.02%
2021/11/02	12	22.95	4	22.78	22.70	8	9,766	0.08%
2021/11/01	3	22.45	1	23.30	22.50	2	9,674	0.02%
2021/10/29	8	21.94	17	22.12	22.20	-9	9,595	-0.09%
2021/10/28	1	21.65	1	21.55	21.60	0	9,509	0.00%
2021/10/26	15	21.90	6	22.16	21.90	9	9,665	0.09%
2021/10/25	1	22.15	19	22.27	22.30	-18	9,764	-0.18%
2021/10/22	2	22.08	8	22.08	22.10	-6	9,946	-0.06%
2021/10/21	8	22.45	3	22.32	22.20	5	10,013	0.05%
2021/10/20	4	22.08	0	0.00	21.95	4	10,105	0.04%
2021/10/18	4	22.28	1	22.25	22.25	3	10,577	0.03%
2021/10/13	13	22.50	0	0.00	21.70	13	10,961	0.12%
2021/10/12	0	0.00	2	21.98	21.80	-2	11,102	-0.02%
2021/10/08	1	22.25	0	22.65	22.35	1	11,604	0.01%
2021/10/06	5	22.40	1	22.40	22.25	4	12,361	0.03%
2021/10/05	4	22.66	1	23.05	23.05	3	12,730	0.02%
2021/10/04	5	22.89	4	22.99	22.80	1	13,553	0.01%
2021/10/01	11.1	24.35	49	24.03	24.05	-37.9	14,659	-0.26%
2021/09/30	10	25.75	12	25.58	25.35	-2	15,302	-0.01%
2021/09/29	18	25.45	20	25.61	25.20	-2	15,467	-0.01%
2021/09/28	137	26.75	108	26.54	26.75	29	15,173	0.19%	大買/大賣/
2021/09/27	69	25.24	96	25.22	25.55	-27	13,080	-0.21%
2021/09/24	43	23.51	26.1	23.97	23.25	17	12,282	0.14%
2021/09/23	2	21.85	15	21.72	22.00	-13	12,069	-0.11%
2021/09/22	2	21.90	2	21.83	21.80	0	12,131	0.00%
2021/09/17	3	22.37	3	22.30	22.30	0	12,228	0.00%
2021/09/16	5	22.76	2	22.80	22.70	3	12,298	0.02%
2021/09/14	9	22.95	11.1	22.90	22.90	-2.1	13,594	-0.02%
2021/09/13	0	0.00	3	23.75	23.80	-3	15,384	-0.02%
2021/09/10	3	23.40	1	23.35	23.40	2	16,250	0.01%
2021/09/09	8	23.28	10	22.73	23.35	-2	16,500	-0.01%
2021/09/08	1	22.85	2	22.90	22.75	-1	17,100	-0.01%
2021/09/07	17	23.24	32	23.18	23.50	-15	17,483	-0.09%
2021/09/06	11	23.21	12	23.18	22.85	-1	18,300	-0.01%
2021/09/03	21	23.34	0	0.00	23.25	21	20,199	0.10%
2021/09/02	11	23.86	2	23.65	23.75	9	21,095	0.04%
2021/09/01	4	24.21	1	24.10	24.10	3	22,181	0.01%
2021/08/31	0	0.00	3	24.50	24.55	-3	25,060	-0.01%
2021/08/30	15	25.20	0	0.00	24.95	15	28,282	0.05%
2021/08/27	6	25.63	7	25.67	25.50	-1	31,595	0.00%
2021/08/26	0	0.00	5.3	25.63	25.55	-5.3	34,098	-0.02%
2021/08/25	7	25.36	6	25.55	25.55	1	35,550	0.00%
2021/08/24	24	25.33	28	25.06	25.20	-4	35,767	-0.01%
2021/08/23	26	24.75	6	24.42	24.95	20	36,556	0.05%
2021/08/20	2	24.10	6	23.89	24.30	-4	37,232	-0.01%
2021/08/19	20.2	24.38	19	23.97	23.50	1.2	37,520	0.00%
2021/08/18	19	24.10	19	23.23	24.30	0	37,664	0.00%
2021/08/17	2	24.20	0	0.00	23.60	2	37,979	0.01%
2021/08/16	11	25.09	13	24.37	24.40	-2	38,674	-0.01%
2021/08/13	4	25.33	6	25.57	25.55	-2	38,925	-0.01%
2021/08/12	31.3	25.15	35	25.08	25.35	-3.7	39,091	-0.01%
2021/08/11	5	24.19	3	24.50	24.00	2	39,596	0.01%
2021/08/10	0	25.35	10	25.15	25.00	-10	40,216	-0.02%
2021/08/09	5	25.79	0	0.00	25.55	5	41,094	0.01%
2021/08/06	1	26.00	0	0.00	25.45	1	41,601	0.00%
2021/08/05	4	25.60	1	25.50	25.45	3	42,193	0.01%
2021/08/04	3	25.88	8	25.90	25.75	-5	42,933	-0.01%
2021/08/03	3	25.75	4	25.60	25.80	-1	44,937	0.00%
2021/08/02	1	25.00	4.1	25.55	25.90	-3.1	45,414	-0.01%
2021/07/30	8	25.64	3	25.67	25.50	5	45,658	0.01%
2021/07/29	2	25.30	9	25.82	26.20	-7	45,740	-0.02%
2021/07/28	7	24.99	2	25.10	25.10	5	45,804	0.01%
2021/07/27	2	26.25	4	26.16	26.05	-2	45,848	0.00%
2021/07/26	17	26.57	1	26.65	26.85	16	46,016	0.03%
2021/07/23	9	26.83	54	26.88	27.50	-45	46,124	-0.10%
2021/07/22	8	26.23	7.1	26.08	25.70	0.9	46,031	0.00%
2021/07/21	10.2	26.26	9	26.22	26.15	1.2	46,089	0.00%
2021/07/20	10	27.29	16	27.26	27.10	-6	46,119	-0.01%
2021/07/19	3	28.22	5	28.20	28.10	-2	46,343	0.00%
2021/07/16	38.5	28.34	18	28.31	28.20	20.5	46,658	0.04%
2021/07/15	34	28.04	61	28.17	29.10	-27	47,303	-0.06%
2021/07/14	41	27.31	16	27.33	27.35	25	47,952	0.05%
2021/07/13	37.1	27.14	32	27.60	26.75	5.1	48,337	0.01%
2021/07/12	48	28.50	25	28.41	28.05	23	48,495	0.05%
2021/07/09	90.6	29.66	36	29.75	28.95	54.6	48,911	0.11%
2021/07/08	133.2	31.44	168	30.88	30.50	-34.8	49,478	-0.07%	大買/大賣/
2021/07/07	43.8	31.42	71.9	32.06	32.65	-28.1	48,522	-0.06%
2021/07/06	56	29.56	38.4	29.76	30.10	17.6	47,982	0.04%
2021/07/05	1	29.00	7	29.01	28.90	-6	48,509	-0.01%
2021/07/02	12.1	28.84	18	28.92	28.60	-5.9	49,006	-0.01%
2021/07/01	10	29.02	17.5	29.20	28.85	-7.5	49,105	-0.02%
2021/06/30	8	28.73	12.1	28.62	28.80	-4.1	49,447	-0.01%
2021/06/29	4	27.91	60	27.87	27.55	-56	49,543	-0.11%
2021/06/28	4.1	27.47	14	27.51	28.10	-10	49,594	-0.02%
2021/06/25	4	28.09	1	28.30	28.05	3	49,601	0.01%
2021/06/24	20	28.62	9	28.73	28.40	11	49,962	0.02%
2021/06/23	187	29.33	233.1	28.97	28.70	-46.1	50,112	-0.09%	大買/大賣/
2021/06/22	229	29.48	234.3	29.27	28.30	-5.3	49,960	-0.01%	大買/大賣/
2021/06/21	87	27.86	64	27.79	28.00	23	48,539	0.05%
2021/06/18	15	27.06	12	27.07	27.20	3	47,912	0.01%
2021/06/17	66	27.82	87	27.50	27.50	-21	47,825	-0.04%
2021/06/16	20	27.39	251.1	27.22	27.05	-231.1	47,292	-0.49%	大賣/鉅額交易
2021/06/15	47	27.78	54.3	27.85	28.20	-7.3	46,930	-0.02%
2021/06/11	431.3	28.51	161	28.92	27.45	270.3	46,098	0.59%	大買/大賣/鉅額交易
2021/06/09	137	28.63	133	28.89	27.75	4	43,298	0.01%	大買/大賣/
2021/06/08	540.1	29.94	250	29.66	29.55	290.1	42,219	0.69%	大買/大賣/鉅額交易
2021/06/07	244	29.33	270.1	29.37	29.95	-26.1	39,409	-0.07%	大買/大賣/
2021/06/04	512.2	29.86	386.8	28.18	27.25	125.4	36,251	0.35%	大買/大賣/鉅額交易
2021/06/03	178.2	27.99	268.2	28.19	28.95	-90	33,155	-0.27%	大買/大賣/
2021/06/02	173.9	25.93	119	25.76	26.35	54.9	30,746	0.18%	大買/大賣/
2021/06/01	22	24.11	14.9	24.34	24.50	7.1	29,534	0.02%
2021/05/31	42	24.75	22.9	24.93	24.35	19.1	29,334	0.07%
2021/05/28	22	23.88	48	23.87	23.85	-26	28,523	-0.09%
2021/05/27	21	23.28	34	23.05	22.85	-13	28,031	-0.05%
2021/05/26	13	22.79	9	23.02	22.80	4	28,242	0.01%
2021/05/25	13.1	23.14	26.5	22.74	22.55	-13.4	28,213	-0.05%
2021/05/24	56.5	23.15	39	23.14	22.90	17.5	27,831	0.06%
2021/05/21	26.3	22.16	33	22.02	22.10	-6.7	27,194	-0.02%
2021/05/20	16	21.85	15	21.55	21.10	1	26,903	0.00%
2021/05/19	78	22.89	72	22.58	22.25	6	26,662	0.02%
2021/05/18	75.3	21.28	44	21.69	22.15	31.3	25,982	0.12%
2021/05/17	106	19.67	120	19.51	20.15	-14	25,288	-0.06%	大買/大賣/
2021/05/14	51	21.10	70	20.60	19.95	-19	24,396	-0.08%
2021/05/13	25.6	22.34	111	22.45	21.90	-85.4	23,846	-0.36%	大賣/
2021/05/12	162.1	26.35	23	25.25	24.30	139.1	23,208	0.60%	大買/鉅額交易
2021/05/11	179.7	26.43	152.7	27.39	27.00	27	22,440	0.12%	大買/大賣/
2021/05/10	24	25.36	50.6	25.41	25.45	-26.6	20,389	-0.13%
2021/05/07	29.2	22.41	20	22.31	23.15	9.2	19,908	0.05%
2021/05/06	9	23.37	4	22.85	23.10	5	19,598	0.03%
2021/05/05	8.2	22.55	14	21.74	22.90	-5.8	19,508	-0.03%
2021/05/04	20.5	21.98	15	21.84	21.65	5.5	19,319	0.03%
2021/05/03	16	24.41	43	25.21	24.05	-27	19,117	-0.14%
2021/04/29	16.2	26.04	6	26.48	26.00	10.2	19,233	0.05%
2021/04/28	40	27.97	61.1	27.81	27.45	-21.1	19,117	-0.11%
2021/04/27	29	26.67	31	26.29	27.00	-2	18,895	-0.01%
2021/04/26	14	25.54	12	25.32	26.15	2	18,684	0.01%
2021/04/23	14	24.90	57.3	26.01	25.20	-43.3	18,532	-0.23%
2021/04/22	51	27.40	30	27.38	26.70	21	18,257	0.12%
2021/04/21	223	25.66	217.4	25.41	26.30	5.6	17,811	0.03%	大買/大賣/
2021/04/20	320	23.59	333	23.53	23.95	-13	16,939	-0.08%	大買/大賣/
2021/04/19	47.2	22.49	33	22.47	23.15	14.2	15,873	0.09%
2021/04/16	214.5	20.67	208	20.28	21.05	6.5	15,211	0.04%	大買/大賣/
2021/04/15	109	20.37	122.8	20.36	20.10	-13.8	14,665	-0.09%	大買/大賣/
2021/04/14	297	18.93	196	18.80	19.35	101	13,891	0.73%	大買/大賣/鉅額交易
2021/04/13	64	19.65	5	19.65	19.65	59	12,534	0.47%
2021/04/12	15	17.49	16.9	17.51	17.90	-1.9	12,380	-0.01%
2021/04/09	46.5	16.60	103	16.51	16.30	-56.5	12,254	-0.46%	大賣/
2021/04/08	56	15.70	73	15.75	15.95	-17	11,499	-0.15%
2021/04/07	7	14.45	3	14.57	14.50	4	11,223	0.04%
2021/04/06	11	14.03	24	14.33	14.60	-13	11,878	-0.11%
2021/04/01	50	13.64	57.3	13.50	13.80	-7.3	11,948	-0.06%
2021/03/31	7	13.20	6	13.14	13.20	1	11,723	0.01%
2021/03/30	6	13.50	5	13.38	13.35	1	11,713	0.01%
2021/03/29	93	13.64	39	13.60	13.60	54	11,677	0.46%
2021/03/26	13	13.19	6	13.33	13.15	7	11,631	0.06%
2021/03/25	202	13.80	138	13.76	13.30	64	11,782	0.54%	大買/大賣/
2021/03/24	11	12.73	17	12.64	13.10	-6	10,857	-0.06%
2021/03/23	19	12.56	3	12.58	12.50	16	10,661	0.15%
2021/03/22	0	0.00	14	12.21	12.30	-14	11,375	-0.12%
2021/03/19	2	12.20	0	0.00	11.95	2	11,415	0.02%
2021/03/18	1	11.90	9	11.98	12.05	-8	11,322	-0.07%
2021/03/17	0	0.00	3	11.90	11.80	-3	11,280	-0.03%
2021/03/16	0	0.00	1	11.90	11.95	-1	11,274	-0.01%
2021/03/12	0.3	12.00	2	12.20	12.10	-1.8	11,181	-0.02%
2021/03/11	2.2	12.04	5	12.30	12.00	-2.8	11,128	-0.03%
2021/03/10	3	12.30	8.1	12.23	12.20	-5.1	11,036	-0.05%
2021/03/09	0	0.00	65	12.32	12.45	-65	10,952	-0.59%
2021/03/08	0	0.00	5	12.20	12.10	-5	10,738	-0.05%
2021/03/05	41.4	12.21	17	12.11	11.85	24.4	10,613	0.23%
2021/03/04	14	11.82	3	12.10	12.05	11	10,400	0.11%
2021/03/03	0	0.00	3	11.75	11.80	-3	10,336	-0.03%
2021/03/02	8.5	12.08	38	11.66	11.60	-29.5	10,301	-0.29%
2021/02/26	15	12.01	5	12.14	11.95	10	10,050	0.10%
2021/02/25	19	11.46	3	11.33	11.55	16	9,474	0.17%
2021/02/24	14	11.08	10	10.99	10.95	4	9,289	0.04%
2021/02/23	12	11.26	18	11.11	11.25	-6	9,214	-0.07%
2021/02/22	11	10.90	3	11.05	10.95	8	9,102	0.09%
2021/02/19	2	10.75	2	10.80	10.85	0	9,084	0.00%
2021/02/18	3	10.97	10	10.96	10.95	-7	9,105	-0.08%
2021/02/17	4	10.65	5	10.55	10.65	-1	9,161	-0.01%
2021/02/04	0	0.00	1	10.30	10.25	-1	9,345	-0.01%
2021/02/03	5	10.20	11	10.30	10.20	-6	9,545	-0.06%
2021/02/02	14	10.07	11	10.08	10.10	3	9,561	0.03%
2021/02/01	2	9.85	0	0.00	9.98	2	9,576	0.02%
2021/01/29	1	9.95	1	9.93	9.93	0	9,694	0.00%
2021/01/28	8	9.99	0	0.00	10.00	8	9,662	0.08%
2021/01/27	3	10.27	3	10.18	10.15	0	9,634	0.00%
2021/01/25	4	10.18	12	10.17	10.15	-8	9,516	-0.08%
2021/01/22	13	10.54	4	10.75	10.35	9	9,490	0.09%
2021/01/21	0	0.00	8.1	10.58	10.70	-8.1	9,124	-0.09%
2021/01/20	1	9.97	8.1	9.92	9.76	-7.1	9,033	-0.08%
2021/01/19	3	10.17	2	10.15	10.15	1	9,244	0.01%
2021/01/18	6.1	10.25	2	10.25	10.25	4.1	9,373	0.04%
2021/01/15	0	0.00	23	10.15	10.10	-23	9,284	-0.25%
2021/01/14	2	10.50	6	10.50	10.50	-4	9,167	-0.04%
2021/01/13	3	10.68	7	10.65	10.65	-4	9,112	-0.04%
2021/01/12	6	10.69	34	10.67	10.55	-28	9,070	-0.31%
2021/01/11	6	11.13	1	11.10	11.10	5	8,928	0.06%
2021/01/08	8	11.18	3	11.23	11.25	5	8,869	0.06%
2021/01/07	6	11.12	1	11.20	11.10	5	8,706	0.06%
2021/01/06	18.3	11.42	13	11.46	11.20	5.3	8,612	0.06%
2021/01/05	8	11.61	41	11.63	11.55	-33	8,462	-0.39%
2021/01/04	17.3	11.99	16	12.08	11.90	1.3	8,316	0.02%
2020/12/31	6	12.17	4	12.13	12.20	2	8,144	0.02%
2020/12/30	23	12.71	23	12.70	12.55	0	7,957	0.00%
2020/12/29	143	12.84	112	12.87	12.65	31	7,627	0.41%	大買/大賣/
2020/12/28	72.4	12.00	31	11.98	12.25	41.4	6,730	0.62%
2020/12/25	7	11.14	8	11.37	11.15	-1	6,076	-0.02%
2020/12/24	9	11.32	4	11.28	11.25	5	5,954	0.08%
2020/12/23	4	11.10	22	10.78	11.10	-18	5,812	-0.31%
2020/12/22	61	11.75	46	11.18	10.95	15	5,711	0.26%
2020/12/21	56	11.22	61	11.45	11.60	-5	5,345	-0.09%
2020/12/18	21	10.61	49	10.75	10.70	-28	4,912	-0.57%
2020/12/17	9	10.78	26.2	10.75	10.80	-17.2	4,802	-0.36%
2020/12/16	62.2	11.06	49.6	11.02	11.20	12.6	4,583	0.27%
2020/12/15	11	10.37	19	10.34	10.35	-8	3,731	-0.21%
2020/12/14	2	10.00	0	0.00	10.00	2	3,510	0.06%
2020/12/11	3.1	9.90	0	9.87	9.89	3	3,526	0.09%
2020/12/10	19	10.03	21	10.10	10.00	-2	3,542	-0.06%
2020/12/09	21	9.99	10	9.99	9.98	11	3,575	0.31%
2020/12/08	0	0.00	1	9.98	9.96	-1	3,680	-0.03%
2020/12/03	9	9.97	2	9.96	9.97	7	3,884	0.18%
2020/12/02	8	10.10	5	10.10	10.10	3	4,117	0.07%
2020/12/01	5	10.40	0	0.00	10.20	5	4,118	0.12%
2020/11/30	3	10.43	19	10.35	10.35	-16	4,172	-0.38%
2020/11/27	7	10.16	1	10.05	10.10	6	4,147	0.14%
2020/11/26	3	10.00	1	10.00	9.99	2	4,317	0.05%
2020/11/23	1	9.93	6.6	9.98	9.91	-5.6	4,752	-0.12%
2020/11/20	2	9.90	1	9.92	9.93	1	4,837	0.02%
2020/11/19	0	0.00	8	9.94	9.92	-8	4,822	-0.17%
2020/11/18	8	9.88	4	9.88	9.88	4	4,794	0.08%
2020/11/17	9	9.89	1	9.88	9.89	8	4,758	0.17%
2020/11/16	26	9.94	32	9.98	9.91	-6	4,699	-0.13%
2020/11/13	7	9.95	16	9.93	9.77	-9	4,554	-0.20%
2020/11/12	8	9.77	22	9.73	9.75	-14	4,306	-0.33%
2020/11/11	25	9.88	14	9.83	9.86	11	4,290	0.26%
2020/11/09	2	9.55	5	9.58	9.60	-3	4,038	-0.07%
2020/11/06	8	9.57	2	9.51	9.51	6	3,998	0.15%
2020/11/03	0	0.00	1	9.29	9.27	-1	3,846	-0.03%
2020/11/02	0	0.00	1	9.19	9.19	-1	3,841	-0.03%
2020/10/30	0	0.00	3	9.23	9.20	-3	3,836	-0.08%
2020/10/29	0	0.00	2	9.28	9.33	-2	3,806	-0.05%
2020/10/28	0	0.00	2	9.48	9.49	-2	3,777	-0.05%
2020/10/27	26	9.76	10	9.68	9.65	16	3,711	0.43%
2020/10/26	18	9.43	22	9.44	9.45	-4	3,424	-0.12%
2020/10/23	1	8.88	7	8.90	8.88	-6	3,245	-0.18%
2020/10/22	0	0.00	4	8.85	8.86	-4	3,254	-0.12%
2020/10/21	0	0.00	12	8.83	8.90	-12	3,269	-0.37%
2020/10/15	14	8.87	0	0.00	8.86	14	3,281	0.43%
2020/10/13	0	0.00	2	8.88	8.91	-2	3,307	-0.06%
2020/10/12	2	9.08	0	0.00	8.98	2	3,316	0.06%
2020/10/08	0	0.00	3	9.03	9.02	-3	3,367	-0.09%
2020/09/23	10	9.04	10	9.06	9.09	0	3,588	0.00%
2020/09/21	0	0.00	3	9.31	9.30	-3	3,603	-0.08%
2020/09/18	8	9.38	2	9.60	9.31	6	3,610	0.17%
2020/09/16	2	9.23	2	9.14	9.25	0	3,497	0.00%
2020/09/14	4	9.33	0	0.00	9.25	4	3,511	0.11%
2020/09/11	5	9.36	2	9.45	9.20	3	3,499	0.09%
2020/09/10	32	9.80	1	9.68	9.68	31	3,486	0.89%
2020/09/09	9	9.94	0	0.00	9.91	9	3,768	0.24%
2020/09/08	4	9.97	0	0.00	9.90	4	3,829	0.10%
2020/09/07	10	9.98	77	10.36	10.15	-67	3,764	-1.78%
2020/09/04	0	0.00	1	9.72	9.74	-1	3,508	-0.03%
2020/09/03	18.5	9.96	7	9.99	9.92	11.5	3,465	0.33%
2020/09/02	25	9.79	2	9.71	9.80	23	3,356	0.69%
2020/09/01	0	0.00	1	10.15	9.88	-1	3,267	-0.03%
2020/08/31	16	9.88	8	9.81	9.98	8	3,035	0.26%
2020/08/28	5	9.44	2	9.63	9.69	3	2,757	0.11%
2020/08/27	5	8.98	5	9.05	8.96	0	2,479	0.00%
2020/08/26	3	9.14	3	9.08	9.14	0	2,504	0.00%
2020/08/25	2	8.83	2	8.87	8.88	0	2,389	0.00%
2020/08/24	0	0.00	5	8.85	8.77	-5	2,403	-0.21%
2020/08/20	2	8.96	3	8.71	8.62	-1	2,429	-0.04%
2020/08/17	3	8.81	0	0.00	8.97	3	2,432	0.12%
2020/08/14	0	0.00	1	8.69	8.77	-1	2,411	-0.04%
2020/08/12	0	0.00	6	8.49	8.47	-6	2,416	-0.25%
2020/08/10	0	0.00	2	8.45	8.46	-2	2,471	-0.08%
2020/08/07	1	8.38	1	8.38	8.38	0	2,473	0.00%
2020/08/06	0	0.00	3	8.39	8.39	-3	2,474	-0.12%
2020/08/03	1	8.26	0	0.00	8.30	1	2,483	0.04%
2020/07/27	2	8.65	0	0.00	8.45	2	2,522	0.08%
2020/07/23	0	0.00	20	8.82	8.81	-20	2,510	-0.80%
2020/07/22	0	0.00	7	8.84	8.82	-7	2,524	-0.28%
2020/07/20	1	8.82	0	0.00	8.81	1	2,506	0.04%
2020/07/15	0	0.00	3	9.06	9.05	-3	2,489	-0.12%
2020/07/14	1	8.90	3	8.95	8.99	-2	2,449	-0.08%
2020/07/10	9	9.12	9	8.94	9.01	0	2,427	0.00%
2020/07/09	0	0.00	12	8.96	9.02	-12	2,299	-0.52%
2020/07/08	2	8.90	2	8.90	8.95	0	2,282	0.00%
2020/07/07	2	8.96	2	9.00	8.95	0	2,272	0.00%
2020/07/06	3	9.01	2	9.00	9.00	1	2,268	0.04%
2020/07/03	1	8.97	0	0.00	8.95	1	2,254	0.04%
2020/07/01	7	9.02	2	9.03	9.04	5	2,231	0.22%
2020/06/24	0	0.00	10	8.93	8.93	-10	2,151	-0.46%
2020/06/23	2	8.98	1	9.04	8.95	1	2,160	0.05%
2020/06/22	10	9.02	1	8.98	9.00	9	2,149	0.42%
2020/06/19	0	0.00	3	8.89	9.01	-3	2,153	-0.14%
2020/06/18	11	9.08	0	0.00	9.07	11	2,100	0.52%
2020/06/17	11	9.21	13	9.13	9.09	-2	2,084	-0.10%
2020/06/16	26	9.32	46	9.20	9.30	-20	2,008	-1.00%
2020/06/15	12	8.82	0	0.00	8.82	12	1,639	0.73%
2020/06/12	0	0.00	20	7.93	8.02	-20	1,543	-1.30%
2020/06/03	3	8.45	27	8.42	8.42	-24	1,682	-1.43%
2020/05/29	5	8.15	0	0.00	8.09	5	1,623	0.31%
2020/05/28	29	8.05	0	0.00	8.00	29	1,645	1.76%
2020/05/27	5	7.89	0	0.00	7.92	5	1,668	0.30%
2020/05/22	4	7.92	16	7.85	7.79	-12	2,163	-0.55%
2020/05/19	0	0.00	13	7.72	7.75	-13	2,166	-0.60%
2020/05/18	0	0.00	23	7.70	7.71	-23	2,155	-1.07%
2020/05/12	0	0.00	0	7.41	7.47	0	2,111	0.00%
2020/05/05	2	7.38	0	0.00	7.34	2	2,286	0.09%
2020/04/16	2	7.24	0	0.00	7.22	2	2,210	0.09%
2020/04/10	0	0.00	2	7.17	7.20	-2	2,159	-0.09%
2020/04/09	0	0.00	1	7.05	7.11	-1	2,157	-0.05%
2020/04/08	3	7.04	1	7.04	7.08	2	2,163	0.09%
2020/04/07	9	6.99	0	0.00	6.95	9	2,148	0.42%
2020/04/06	5	6.89	0	0.00	6.90	5	2,148	0.23%
2020/03/25	5	7.06	1	6.96	6.92	4	2,153	0.19%
2020/03/24	1	7.01	70	6.95	6.95	-69	2,127	-3.24%
2020/03/23	91	6.95	0	0.00	7.03	91	2,121	4.29%
2020/03/12	1	7.85	0	0.00	7.70	1	1,898	0.05%
2020/03/10	0	0.00	3	8.50	8.53	-3	1,809	-0.17%
2020/03/06	10	9.04	2	9.03	9.00	8	1,731	0.46%
2020/03/04	2	9.07	5	9.07	9.01	-3	1,709	-0.18%
2020/03/02	3	9.00	1	9.11	9.01	2	1,643	0.12%
2020/02/27	9	9.51	6	9.57	9.21	3	1,595	0.19%
2020/02/26	11	9.54	17	9.42	9.43	-6	1,403	-0.43%
2020/02/25	27	9.01	0	0.00	9.00	27	1,121	2.41%
2020/02/24	3	8.96	0	0.00	8.91	3	1,085	0.28%
2020/02/12	0	0.00	2	8.89	8.89	-2	1,068	-0.19%
2020/02/10	3	8.98	3	9.00	9.00	0	1,051	0.00%
2020/02/07	6	9.02	0	0.00	9.06	6	988	0.61%
2020/02/06	10	8.60	0	0.00	8.60	10	880	1.14%
2020/02/05	10	8.40	0	0.00	8.40	10	887	1.13%
2020/01/30	6	8.82	1	8.79	8.66	5	882	0.57%
2020/01/03	2	9.09	0	0.00	9.05	2	897	0.22%
2019/12/30	1	8.99	0	0.00	8.99	1	867	0.12%
2019/12/27	0.1	8.96	0	0.00	8.99	0.1	859	0.02%
2019/12/23	6	9.00	0	0.00	9.00	6	911	0.66%
2019/12/03	2	8.91	0	0.00	8.94	2	1,054	0.19%
2019/11/27	0	0.00	1	9.04	9.04	-1	1,081	-0.09%
2019/11/18	0	0.00	12	8.95	8.95	-12	1,099	-1.09%
2019/11/07	2	9.29	0	0.00	9.29	2	1,190	0.17%
2019/11/06	0	0.00	10	9.30	9.29	-10	1,198	-0.83%
2019/09/25	0	0.00	5	9.73	9.51	-5	2,877	-0.17%
2019/09/16	0	0.00	2	9.97	9.97	-2	2,758	-0.07%
2019/09/11	2	10.05	0	0.00	10.00	2	2,759	0.07%
2019/09/10	1	9.99	0	0.00	9.96	1	2,722	0.04%
2019/09/09	9	10.00	0	0.00	9.99	9	2,708	0.33%
2019/09/04	2	10.05	0	0.00	10.05	2	2,646	0.08%
2019/08/30	0	0.00	2	10.00	10.00	-2	2,617	-0.08%
2019/08/27	7	10.10	0	0.00	10.10	7	2,604	0.27%
2019/08/15	0	0.00	5	10.05	10.05	-5	2,502	-0.20%
2019/08/13	0	0.00	2	10.35	10.30	-2	2,458	-0.08%
2019/08/07	1	10.05	0	0.00	10.05	1	2,345	0.04%
2019/08/05	1	10.20	0	0.00	10.10	1	2,290	0.04%
2019/08/02	0	0.00	2	10.30	10.25	-2	2,267	-0.09%
2019/08/01	1	10.10	0	0.00	10.15	1	2,209	0.05%
2019/07/30	2	10.25	0	0.00	10.25	2	2,178	0.09%
2019/07/26	0	0.00	10	10.20	10.25	-10	2,145	-0.47%
2019/07/25	0	0.00	10	10.20	10.20	-10	2,091	-0.48%
2019/07/24	0	0.00	2	10.30	10.30	-2	2,061	-0.10%
2019/07/23	6	10.35	22	10.35	10.30	-16	2,014	-0.79%
2019/07/22	1	10.55	196	10.54	10.55	-195	1,898	-10.27%	大賣/鉅額交易
2019/07/19	5	10.79	4	10.80	10.75	1	1,783	0.06%
2019/07/18	77	11.14	58	11.13	11.00	19	1,634	1.16%
2019/07/17	237	10.73	3	10.72	10.85	234	1,122	20.85%	大買/鉅額交易
2019/07/16	0	0.00	46	9.90	9.89	-46	567	-8.11%
2019/07/09	0	0.00	46	9.86	9.85	-46	532	-8.63%
2019/07/08	0	0.00	20	9.85	9.84	-20	519	-3.85%
2019/07/05	12	9.80	0	0.00	9.80	12	504	2.38%
2019/07/04	8	9.81	0	0.00	9.82	8	501	1.59%
2019/07/03	12	9.87	0	0.00	9.84	12	497	2.41%
2019/06/26	1	9.69	0	0.00	9.68	1	483	0.21%
2019/05/16	1	9.60	0	0.00	9.60	1	663	0.15%
2019/05/15	0	0.00	1	9.64	9.66	-1	667	-0.15%
2019/05/14	2	9.58	2	9.57	9.60	0	666	0.00%
2019/04/19	1	9.65	0	0.00	9.66	1	638	0.16%
2019/04/02	19	9.80	0	0.00	9.76	19	626	3.03%
2019/04/01	0	0.00	1	9.71	9.74	-1	621	-0.16%
2019/03/29	2	9.75	0	0.00	9.80	2	615	0.32%
2019/03/18	0	0.00	20	9.83	9.81	-20	1,026	-1.95%
2019/03/05	0	0.00	2.8	9.95	9.95	-2.8	1,055	-0.26%
2019/02/27	1	9.95	0	0.00	10.00	1	1,056	0.09%
2019/02/21	0	0.00	10	10.10	10.00	-10	1,031	-0.97%
2019/02/19	13	10.09	0	0.00	10.15	13	1,009	1.29%
2019/02/14	0	0.00	0	9.69	9.76	0	948	0.00%
2019/02/12	10	9.68	0	0.00	9.68	10	950	1.05%
2019/01/11	0	0.00	5	9.55	9.57	-5	1,014	-0.49%
2018/12/19	0	0.00	2	9.93	9.82	-2	1,050	-0.19%
2018/12/18	10	9.96	0	0.00	9.91	10	1,032	0.97%
2018/12/17	0	0.00	2	10.10	10.10	-2	1,002	-0.20%
2018/12/13	2	10.25	20	10.20	10.25	-18	980	-1.84%
2018/12/12	15	10.37	20	10.40	10.40	-5	951	-0.53%
2018/12/11	60	10.51	25	10.56	10.50	35	890	3.93%
2018/12/05	0	0.00	1	9.40	9.44	-1	563	-0.18%
2018/12/04	0	0.00	2	9.51	9.50	-2	573	-0.35%
2018/12/03	0	0.00	16	9.57	9.53	-16	584	-2.74%
2018/11/30	42	9.49	0	0.00	9.55	42	576	7.28%
2018/11/29	7	9.31	0	0.00	9.33	7	564	1.24%
2018/10/29	5	9.04	0	0.00	9.04	5	740	0.67%
2018/10/26	2	9.18	2	9.09	9.11	0	745	0.00%
2018/09/26	0	0.00	1	10.10	10.15	-1	758	-0.13%
2018/09/10	2	9.91	0	0.00	9.88	2	835	0.24%
2018/08/22	10	10.20	0	0.00	10.20	10	860	1.16%
2018/08/13	0	0.00	3	10.15	10.10	-3	841	-0.36%
2018/08/09	0	0.00	5	10.30	10.30	-5	943	-0.53%
2018/07/30	5	10.60	0	0.00	10.55	5	1,120	0.45%
2018/07/18	6	10.60	0	0.00	10.60	6	1,104	0.54%
2018/07/04	0	0.00	3	10.50	10.45	-3	1,295	-0.23%
2018/06/27	3	10.65	0	0.00	10.65	3	1,348	0.22%
2018/06/06	0	0.00	5	10.90	10.90	-5	1,471	-0.34%
2018/06/01	5	11.05	0	0.00	10.95	5	1,491	0.34%
2018/05/08	0	0.00	0.9	10.95	11.00	-0.9	2,051	-0.04%
2018/04/30	3	10.85	0	0.00	11.00	3	2,257	0.13%
2018/04/18	0.3	10.95	0	0.00	10.95	0.3	2,651	0.01%
2018/04/11	1	11.50	0	0.00	11.55	1	2,948	0.03%
2018/04/10	2	11.40	0	0.00	11.50	2	2,966	0.07%
2018/03/29	3	11.45	0	0.00	11.45	3	3,432	0.09%
2018/03/27	11	11.36	0	0.00	11.40	11	3,456	0.32%
2018/03/12	1	11.90	0	0.00	11.90	1	3,494	0.03%
2018/03/01	1	12.00	1	12.10	12.00	0	3,444	0.00%
2018/02/27	3	12.20	0	0.00	11.85	3	3,382	0.09%
2018/02/26	5	12.10	0	0.00	12.10	5	3,271	0.15%
2018/02/23	7	11.70	7	11.60	11.60	0	3,083	0.00%
2018/02/21	0	0.00	1	10.90	11.00	-1	3,065	-0.03%
2018/02/09	1	10.35	0	0.00	10.55	1	3,065	0.03%
2018/02/06	10	10.85	1	10.90	10.70	9	3,145	0.29%
2018/02/02	0	0.00	60	11.65	11.55	-60	3,066	-1.96%
2018/01/30	0	0.00	1	11.75	11.60	-1	3,048	-0.03%
2018/01/26	1	11.90	1	11.90	11.85	0	2,987	0.00%
2018/01/24	0	0.00	1	11.60	11.60	-1	2,902	-0.03%
2018/01/19	1	11.45	0	0.00	11.50	1	2,697	0.04%
2018/01/18	1	11.60	0	0.00	11.55	1	2,673	0.04%
2018/01/15	1	11.65	1	11.65	11.65	0	2,634	0.00%
2018/01/12	3	11.92	5	11.88	11.80	-2	2,604	-0.08%
2018/01/11	2	11.40	0	0.00	11.45	2	2,493	0.08%
2018/01/09	0	0.00	0.2	11.70	11.80	-0.2	2,440	-0.01%
2018/01/05	0.5	11.30	1	11.30	11.40	-0.5	2,229	-0.02%
2018/01/02	0	0.00	1	11.55	11.60	-1	2,234	-0.04%