期元大S&P石油 (00642U)-永豐金-新竹券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
16.42
漲跌
▼0.11
漲幅
-0.67%
成交量
756張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30(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

期元大S&P石油 (00642U)籌碼相關－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/12/20	2	16.46	6	16.42	16.42	-4	5,365	-0.07%
2024/12/19	1	16.56	2	16.56	16.53	-1	5,435	-0.02%
2024/12/17	0	0.00	2	16.70	16.70	-2	5,624	-0.04%
2024/12/16	0	0.00	6	16.77	16.73	-6	5,743	-0.10%
2024/12/13	0	0.00	5	16.55	16.54	-5	5,697	-0.09%
2024/12/12	2	16.62	11.2	16.61	16.62	-9.2	5,728	-0.16%
2024/12/05	3.2	16.25	0	0.00	16.25	3.2	5,902	0.05%
2024/12/04	0	0.00	8	16.57	16.58	-8	6,078	-0.13%
2024/11/28	2	16.24	0	0.00	16.24	2	6,497	0.03%
2024/11/27	0	0.00	1	16.30	16.30	-1	6,516	-0.02%
2024/11/25	0	0.00	16	16.81	16.73	-16	6,724	-0.24%
2024/11/22	0	0.00	2.2	16.66	16.59	-2.2	6,751	-0.03%
2024/11/20	0	0.00	2	16.40	16.38	-2	6,870	-0.03%
2024/11/19	0	0.00	3	16.37	16.37	-3	6,915	-0.04%
2024/11/18	4	15.90	0	0.00	15.94	4	7,009	0.06%
2024/11/14	2	16.12	2	16.12	16.11	0	6,973	0.00%
2024/11/12	9.1	16.07	0	0.00	16.07	9.1	6,949	0.13%
2024/11/11	6	16.52	0	0.00	16.52	6	6,877	0.09%
2024/11/08	0.1	16.93	0	0.00	16.87	0.1	6,875	0.00%
2024/11/07	0	16.95	21.1	16.92	16.92	-21.1	6,929	-0.30%
2024/11/06	0	0.00	2	16.80	16.67	-2	6,915	-0.03%
2024/11/01	0.2	16.53	7.2	16.55	16.56	-7	7,058	-0.10%
2024/10/30	1.1	15.89	0	0.00	15.94	1.1	6,920	0.02%
2024/10/29	24.4	15.91	0	0.00	15.88	24.4	6,919	0.35%
2024/10/28	12	16.13	0	0.00	16.11	12	6,785	0.18%
2024/10/24	0.1	16.84	0.4	16.80	16.84	-0.4	6,671	-0.01%
2024/10/23	0.1	16.80	6	16.79	16.83	-6	6,655	-0.09%
2024/10/22	0.1	16.44	0	0.00	16.40	0.1	6,542	0.00%
2024/10/21	3.1	16.20	0	0.00	16.28	3.1	6,493	0.05%
2024/10/18	0	0.00	0	16.55	16.58	0	6,379	0.00%
2024/10/17	0	0.00	8	16.54	16.52	-8	6,373	-0.13%
2024/10/16	1.3	16.54	2	16.54	16.55	-0.7	6,339	-0.01%
2024/10/15	24	16.69	7.6	16.73	16.59	16.4	6,260	0.26%
2024/10/14	0	0.00	40.1	17.39	17.40	-40.1	6,125	-0.65%
2024/10/11	0	0.00	10.7	17.59	17.59	-10.7	6,099	-0.18%
2024/10/09	4	17.25	152	17.24	17.26	-148	5,996	-2.47%	大賣/鉅額交易
2024/10/08	41	17.71	16	17.80	17.67	25	5,897	0.42%
2024/10/07	18	17.25	3.3	17.27	17.27	14.7	5,694	0.26%
2024/10/04	116	17.11	29	17.11	17.12	87	5,565	1.56%	大買/
2024/10/01	1.2	15.90	0	0.00	15.89	1.2	5,115	0.02%
2024/09/30	10	15.92	0	0.00	15.94	10	5,099	0.20%
2024/09/27	17.5	15.70	7	15.67	15.71	10.5	5,004	0.21%
2024/09/26	3	16.20	0	0.00	16.05	3	4,840	0.06%
2024/09/24	4	16.55	0	0.00	16.54	4	4,697	0.09%
2024/09/23	0	0.00	4	16.64	16.63	-4	4,652	-0.09%
2024/09/20	0	0.00	13	16.46	16.47	-13	4,580	-0.28%
2024/09/19	0	0.00	5.3	16.19	16.25	-5.3	4,467	-0.12%
2024/09/18	3	16.17	151	16.20	16.16	-148	4,399	-3.36%	大賣/鉅額交易
2024/09/16	1.5	15.77	136	15.79	15.77	-134.5	4,294	-3.13%	大賣/鉅額交易
2024/09/13	0	0.00	2	15.97	15.96	-2	4,299	-0.05%
2024/09/12	1.6	15.64	0	0.00	15.64	1.6	4,319	0.04%
2024/09/11	20.1	15.29	0	0.00	15.31	20.1	4,319	0.47%
2024/09/10	160	15.91	61	15.91	15.83	99	4,091	2.42%	大買/
2024/09/09	12.1	15.83	5	15.83	15.83	7.1	4,020	0.18%
2024/09/06	5	15.99	0	0.00	16.00	5	3,946	0.13%
2024/09/05	120	16.08	10	16.08	16.05	110	3,869	2.84%	大買/鉅額交易
2024/09/04	40	16.18	0	0.00	16.20	40	3,721	1.07%
2024/09/02	12.1	16.85	0	0.00	16.88	12.1	3,397	0.35%
2024/08/30	1	17.50	0	0.00	17.51	1	3,288	0.03%
2024/08/29	100	17.20	0	0.00	17.21	100	3,442	2.90%
2024/08/28	7	17.41	0	0.00	17.37	7	3,454	0.20%
2024/08/27	0	0.00	54	17.67	17.76	-54	3,421	-1.58%
2024/08/26	0	0.00	56	17.34	17.32	-56	3,255	-1.72%
2024/08/23	100	16.84	0	0.00	16.85	100	3,167	3.16%
2024/08/22	8	16.57	0	0.00	16.59	8	3,122	0.26%
2024/08/21	14	16.84	0	0.00	16.86	14	2,943	0.48%
2024/08/20	6	16.94	0	0.00	16.88	6	2,890	0.21%
2024/08/16	0	0.00	2	17.71	17.70	-2	2,745	-0.07%
2024/08/14	2	17.82	0.1	17.84	17.83	1.9	2,726	0.07%
2024/08/13	0	0.00	2	18.00	17.97	-2	2,716	-0.07%
2024/08/12	4	17.46	0	0.00	17.55	4	2,653	0.15%
2024/08/08	1	17.25	4	17.24	17.22	-3	2,551	-0.12%
2024/08/07	1	16.69	0	0.00	16.88	1	2,521	0.04%
2024/08/06	5	16.99	0	0.00	17.00	5	2,422	0.21%
2024/08/05	23.1	16.89	0	0.00	16.72	23.1	2,369	0.97%
2024/08/01	0	0.00	5	17.99	18.01	-5	2,220	-0.23%
2024/07/30	14	17.32	0	0.00	17.32	14	2,240	0.62%
2024/07/29	1	17.71	0	0.00	17.76	1	2,239	0.04%
2024/07/23	2	17.95	0	0.00	17.95	2	2,244	0.09%
2024/07/22	1	18.10	0	0.00	18.10	1	2,250	0.04%
2024/07/18	0	0.00	1	18.74	18.70	-1	2,234	-0.04%
2024/07/16	0	0.00	1	18.42	18.39	-1	2,288	-0.04%
2024/07/11	0	0.00	1	18.65	18.65	-1	2,553	-0.04%
2024/07/09	5	18.62	0	0.00	18.56	5	2,618	0.19%
2024/07/05	5	18.92	1	18.95	18.90	4	2,595	0.15%
2024/07/04	0	0.00	35	18.89	18.83	-35	2,604	-1.34%
2024/07/03	0	0.00	1	18.80	18.81	-1	2,624	-0.04%
2024/07/02	0	0.00	1	18.86	18.87	-1	2,675	-0.04%
2024/06/28	0	0.00	6	18.56	18.56	-6	2,682	-0.22%
2024/06/25	0	0.00	11	18.42	18.43	-11	2,729	-0.40%
2024/06/24	0	0.00	5	18.15	18.19	-5	2,728	-0.18%
2024/06/21	0	0.00	1	18.32	18.32	-1	2,741	-0.04%
2024/06/20	0	0.00	1	18.15	18.15	-1	2,716	-0.04%
2024/06/19	1	18.21	0	0.00	18.19	1	2,684	0.04%
2024/06/18	0	0.00	1	17.99	17.95	-1	2,596	-0.04%
2024/06/17	0	0.00	5	17.57	17.55	-5	2,571	-0.19%
2024/06/14	0	0.00	4	17.56	17.57	-4	2,633	-0.15%
2024/06/13	0	0.00	2	17.52	17.57	-2	2,652	-0.08%
2024/06/12	2	17.59	2	17.56	17.60	0	2,720	0.00%
2024/06/11	0	0.00	18	17.44	17.43	-18	2,742	-0.66%
2024/06/07	5	16.99	0	0.00	17.02	5	2,671	0.19%
2024/06/06	0	0.00	5	16.76	16.75	-5	2,641	-0.19%
2024/06/05	17	16.51	9	16.51	16.51	8	2,645	0.30%
2024/06/04	23	16.62	0	0.00	16.59	23	2,628	0.87%
2024/06/03	6	17.40	0	0.00	17.36	6	2,451	0.24%
2024/05/31	1	17.51	0	0.00	17.51	1	2,433	0.04%
2024/05/29	2	18.03	1	18.02	18.01	1	2,467	0.04%
2024/05/28	3	17.69	0	0.00	17.72	3	2,451	0.12%
2024/05/23	3	17.36	0	0.00	17.37	3	2,557	0.12%
2024/05/22	1	17.60	0	0.00	17.59	1	2,542	0.04%
2024/05/21	0	0.00	2	17.76	17.74	-2	2,566	-0.08%
2024/05/15	2	17.62	0	0.00	17.62	2	2,820	0.07%
2024/05/13	7	17.51	0	0.00	17.50	7	3,184	0.22%
2024/05/09	1	17.78	0	0.00	17.82	1	3,312	0.03%
2024/05/08	2	17.56	0	0.00	17.52	2	3,324	0.06%
2024/05/07	2	17.68	0	0.00	17.67	2	3,342	0.06%
2024/05/06	2	17.61	0	0.00	17.60	2	3,480	0.06%
2024/05/03	1	17.80	0	0.00	17.79	1	3,566	0.03%
2024/05/02	10	17.82	0	0.00	17.86	10	3,602	0.28%
2024/04/26	0	0.00	1	18.81	18.83	-1	3,760	-0.03%
2024/04/25	2	18.58	0	0.00	18.61	2	3,873	0.05%
2024/04/24	0	0.00	4	18.72	18.74	-4	3,906	-0.10%
2024/04/23	1	18.51	0	0.00	18.49	1	3,912	0.03%
2024/04/22	3	18.34	1	18.35	18.31	2	3,918	0.05%
2024/04/19	0	0.00	1	18.91	18.88	-1	3,880	-0.03%
2024/04/18	0	0.00	0.5	18.43	18.45	-0.5	3,828	-0.01%
2024/04/16	0	0.00	2	19.20	19.17	-2	3,862	-0.05%
2024/04/15	13	19.00	3	18.97	18.96	10	3,917	0.26%
2024/04/12	3	19.05	0	0.00	19.04	3	3,921	0.08%
2024/04/11	2	19.13	1	19.13	19.15	1	3,936	0.03%
2024/04/10	1	18.85	0	0.00	18.85	1	4,076	0.02%
2024/04/09	4	19.17	2	19.17	19.13	2	4,257	0.05%
2024/04/08	0	0.00	10	18.77	18.96	-10	4,266	-0.23%
2024/04/03	0	0.00	5	18.84	18.81	-5	4,376	-0.11%
2024/04/02	4	18.57	0	0.00	18.59	4	4,432	0.09%
2024/04/01	4	18.37	10	18.45	18.45	-6	4,527	-0.13%
2024/03/29	2	18.31	29	18.31	18.31	-27	4,515	-0.60%
2024/03/28	2	18.08	3	18.10	18.07	-1	4,532	-0.02%
2024/03/26	2	18.14	2	18.14	18.10	0	4,624	0.00%
2024/03/25	2	17.92	0	0.00	17.91	2	4,710	0.04%
2024/03/22	2	17.85	0	0.00	17.78	2	4,784	0.04%
2024/03/20	4	18.21	13	18.20	18.19	-9	4,919	-0.18%
2024/03/19	0	0.00	66	18.09	18.07	-66	4,951	-1.33%
2024/03/15	1	17.74	10	17.73	17.72	-9	5,201	-0.17%
2024/03/14	0	0.00	20	17.47	17.44	-20	5,179	-0.39%
2024/03/11	3	16.92	1	16.91	16.92	2	5,549	0.04%
2024/03/08	9	17.31	0	0.00	17.33	9	5,607	0.16%
2024/03/07	3	17.27	2	17.29	17.23	1	5,813	0.02%
2024/03/06	1	17.06	2	17.04	17.10	-1	5,854	-0.02%
2024/03/05	1	17.15	0	0.00	17.15	1	5,904	0.02%
2024/03/04	0	0.00	18	17.49	17.41	-18	5,926	-0.30%
2024/02/29	0	0.00	25	17.12	17.14	-25	5,941	-0.42%
2024/02/27	1	16.94	0	0.00	16.93	1	5,884	0.02%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/23	0	0.00	3	17.07	17.06	-3	5,870	-0.05%
2024/02/22	0	0.00	4	17.02	17.04	-4	5,889	-0.07%
2024/02/21	7	16.85	1	16.86	16.85	6	5,940	0.10%
2024/02/20	0	0.00	9.1	17.08	17.09	-9.1	6,064	-0.15%
2024/02/19	2	16.93	3	16.95	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	42	16.88	16.88	-42	6,038	-0.70%
2024/02/15	0	0.00	20	16.55	16.58	-20	5,978	-0.33%
2024/02/05	22	15.83	0	0.00	15.91	22	5,779	0.38%
2024/02/02	7	16.21	0	0.00	16.20	7	5,675	0.12%
2024/02/01	5.1	16.60	0	0.00	16.61	5.1	5,660	0.09%
2024/01/31	2.5	16.92	0	0.00	16.87	2.5	5,778	0.04%
2024/01/30	3	16.77	0	0.00	16.78	3	5,788	0.05%
2024/01/29	22	17.08	11	17.05	17.06	11	5,808	0.19%
2024/01/26	17	16.78	10	16.75	16.73	7	5,680	0.12%
2024/01/25	1	16.39	0	0.00	16.42	1	5,573	0.02%
2024/01/23	0	0.00	20	16.28	16.28	-20	5,582	-0.36%
2024/01/19	1	16.12	2	16.15	16.11	-1	5,432	-0.02%
2024/01/16	4	15.81	0	0.00	15.87	4	5,403	0.07%
2024/01/12	5	16.09	0	0.00	16.00	5	5,497	0.09%
2024/01/10	0	0.00	1	15.81	15.80	-1	5,416	-0.02%
2024/01/09	5	15.48	0	0.00	15.47	5	5,421	0.09%
2024/01/04	4	15.92	1	15.91	15.96	3	5,474	0.05%
2024/01/03	18	15.39	0	0.00	15.36	18	5,411	0.33%
2023/12/29	10	15.65	0	0.00	15.74	10	5,263	0.19%
2023/12/28	2	16.11	0	0.00	16.09	2	5,103	0.04%
2023/12/27	0	0.00	13	16.43	16.43	-13	5,054	-0.26%
2023/12/26	10	16.11	0	0.00	16.11	10	4,967	0.20%
2023/12/25	3	16.00	1	16.03	16.00	2	5,002	0.04%
2023/12/22	0	0.00	1	16.24	16.26	-1	4,980	-0.02%
2023/12/20	2	16.18	2	16.18	16.16	0	4,871	0.00%
2023/12/19	0	0.00	2	15.94	15.93	-2	4,783	-0.04%
2023/12/15	7	15.77	25	15.74	15.78	-18	4,754	-0.38%
2023/12/14	5	15.35	0	0.00	15.33	5	4,636	0.11%
2023/12/13	47	15.10	0	0.00	15.11	47	4,579	1.03%
2023/12/11	11	15.71	10	15.70	15.78	1	4,299	0.02%
2023/12/08	6	15.47	1	15.40	15.49	5	4,253	0.12%
2023/12/07	6	15.38	0	0.00	15.39	6	4,163	0.14%
2023/12/06	16	15.95	0	0.00	15.95	16	3,938	0.41%
2023/12/05	8	16.12	0	0.00	16.12	8	3,850	0.21%
2023/12/04	26	16.28	0	0.00	16.22	26	3,774	0.69%
2023/12/01	5	16.69	10	16.69	16.74	-5	3,562	-0.14%
2023/11/30	10	17.14	2	17.14	17.14	8	3,508	0.23%
2023/11/29	0	0.00	10	16.80	16.80	-10	3,477	-0.29%
2023/11/28	0	0.00	2	16.51	16.51	-2	3,507	-0.06%
2023/11/27	5	16.51	0	0.00	16.50	5	3,493	0.14%
2023/11/21	0	0.00	6	17.05	17.05	-6	3,378	-0.18%
2023/11/20	2	16.75	0	0.00	16.88	2	3,358	0.06%
2023/11/17	12	16.19	0	0.00	16.18	12	3,258	0.37%
2023/11/16	3	16.88	0	0.00	16.84	3	3,090	0.10%
2023/11/14	15	17.36	10	17.35	17.37	5	3,059	0.16%
2023/11/13	1	16.94	0	0.00	16.95	1	3,057	0.03%
2023/11/10	5	16.86	0	0.00	16.87	5	3,114	0.16%
2023/11/09	26	16.77	0	0.00	16.71	26	3,098	0.84%
2023/11/08	7	17.07	0	0.00	17.04	7	3,015	0.23%
2023/11/07	1	17.76	0	0.00	17.78	1	2,904	0.03%
2023/11/06	5	17.87	0	0.00	17.88	5	2,943	0.17%
2023/11/03	0	0.00	1	18.24	18.28	-1	2,919	-0.03%
2023/11/02	12	17.95	0	0.00	17.95	12	2,908	0.41%
2023/11/01	1	17.98	0	0.00	17.95	1	2,914	0.03%
2023/10/31	1	18.28	110	18.30	18.28	-109	2,915	-3.74%	大賣/鉅額交易
2023/10/27	1	18.48	0	0.00	18.69	1	2,950	0.03%
2023/10/25	13	18.46	0	0.00	18.45	13	2,947	0.44%
2023/10/24	10	19.00	0	0.00	18.94	10	2,916	0.34%
2023/10/23	23	19.28	0	0.00	19.17	23	2,940	0.78%
2023/10/20	110	19.74	50	19.73	19.74	60	2,986	2.01%	大買/
2023/10/19	0	0.00	1	19.19	19.25	-1	2,987	-0.03%
2023/10/18	0	0.00	3	19.23	19.25	-3	3,030	-0.10%
2023/10/17	1	18.84	0	0.00	18.81	1	2,992	0.03%
2023/10/16	0	0.00	5	18.94	19.10	-5	2,945	-0.17%
2023/10/13	1	18.14	0	0.00	18.22	1	2,909	0.04%
2023/10/12	5	18.03	0	0.00	18.05	5	2,986	0.17%
2023/10/11	10	18.60	0	0.00	18.65	10	2,998	0.33%
2023/10/06	17	17.90	71	17.88	17.87	-54	3,046	-1.77%
2023/10/05	0	0.00	21	18.33	18.33	-21	3,183	-0.66%
2023/10/04	0	0.00	25	19.29	19.30	-25	3,215	-0.78%
2023/10/03	0	0.00	20	19.03	19.04	-20	3,512	-0.57%
2023/10/02	10	19.64	1	19.70	19.66	9	3,682	0.24%
2023/09/28	41	20.44	1	20.52	20.43	40	3,958	1.01%
2023/09/27	0	0.00	45	19.66	19.74	-45	4,081	-1.10%
2023/09/21	10	19.20	0	0.00	19.22	10	4,549	0.22%
2023/09/20	40	19.39	3	19.46	19.35	37	5,033	0.74%
2023/09/19	0	0.00	29	19.69	19.69	-29	5,022	-0.58%
2023/09/18	20	19.48	7	19.51	19.55	13	5,294	0.25%
2023/09/15	0	0.00	49	19.46	19.49	-49	5,501	-0.89%
2023/09/14	48	19.03	2	19.05	19.07	46	5,589	0.82%
2023/09/13	10	19.08	52	19.07	19.08	-42	5,797	-0.72%
2023/09/12	0	0.00	5	18.75	18.77	-5	6,142	-0.08%
2023/09/11	11	18.62	1	18.68	18.68	10	6,297	0.16%
2023/09/08	10	18.49	0	0.00	18.47	10	6,426	0.16%
2023/09/07	22	18.73	6	18.72	18.65	16	7,023	0.23%
2023/09/06	20	18.56	46	18.55	18.55	-26	7,319	-0.36%
2023/09/05	10	18.35	11	18.34	18.36	-1	7,469	-0.01%
2023/09/04	34	18.31	5	18.32	18.29	29	7,647	0.38%
2023/09/01	10	17.89	55	17.88	17.89	-45	7,711	-0.58%
2023/08/30	0	0.00	1	17.42	17.41	-1	8,071	-0.01%
2023/08/29	0	0.00	10	17.10	17.10	-10	8,217	-0.12%
2023/08/28	2	17.12	0	0.00	17.07	2	8,560	0.02%
2023/08/24	0	0.00	1	16.77	16.84	-1	9,105	-0.01%
2023/08/22	10	17.15	2	17.15	17.10	8	9,261	0.09%
2023/08/21	2	17.37	5	17.33	17.36	-3	9,335	-0.03%
2023/08/18	0	0.00	10	17.11	17.06	-10	9,443	-0.11%
2023/08/17	5	16.86	0	0.00	16.86	5	9,489	0.05%
2023/08/16	0	0.00	3	17.20	17.14	-3	9,537	-0.03%
2023/08/15	10	17.51	1	17.53	17.51	9	9,519	0.09%
2023/08/14	10	17.50	0	0.00	17.46	10	9,638	0.10%
2023/08/11	20	17.63	12	17.64	17.53	8	9,660	0.08%
2023/08/10	2	17.84	22	17.85	17.85	-20	9,705	-0.21%
2023/08/08	23	17.42	10	17.44	17.41	13	9,973	0.13%
2023/08/07	2	17.57	33	17.56	17.56	-31	10,001	-0.31%
2023/08/04	10	17.41	20	17.35	17.34	-10	10,088	-0.10%
2023/08/02	22	17.41	2	17.44	17.41	20	10,179	0.20%
2023/08/01	30	17.30	3	17.30	17.28	27	10,307	0.26%
2023/07/31	1	17.00	58	17.04	17.00	-57	10,493	-0.54%
2023/07/28	0	0.00	4	16.86	16.88	-4	11,063	-0.04%
2023/07/27	2	16.81	1	16.80	16.82	1	11,454	0.01%
2023/07/26	5	16.77	11	16.77	16.73	-6	11,447	-0.05%
2023/07/25	12	16.68	6	16.70	16.72	6	11,454	0.05%
2023/07/24	0	0.00	11	16.29	16.28	-11	11,522	-0.10%
2023/07/21	10	16.03	11	16.13	16.13	-1	11,471	-0.01%
2023/07/20	0	0.00	2	15.91	15.90	-2	11,430	-0.02%
2023/07/19	0	0.00	3	15.93	15.92	-3	11,416	-0.03%
2023/07/17	43	15.76	10	15.80	15.74	33	11,419	0.29%
2023/07/14	12	16.23	1	16.23	16.17	11	11,342	0.10%
2023/07/13	1	16.02	39	16.00	16.00	-38	11,292	-0.34%
2023/07/12	0	0.00	44	15.84	15.80	-44	11,160	-0.39%
2023/07/11	0	0.00	13	15.54	15.54	-13	11,014	-0.12%
2023/07/10	0	0.00	24	15.57	15.53	-24	11,019	-0.22%
2023/07/07	0	0.00	10	15.21	15.26	-10	10,798	-0.09%
2023/07/06	0	0.00	35	15.21	15.17	-35	10,673	-0.33%
2023/07/05	1	14.97	24	15.00	15.01	-23	10,504	-0.22%
2023/07/03	0	0.00	1	14.93	14.91	-1	11,117	-0.01%
2023/06/30	0	0.00	6	14.74	14.76	-6	11,217	-0.05%
2023/06/29	3	14.63	0	0.00	14.62	3	11,140	0.03%
2023/06/28	24	14.40	0	0.00	14.45	24	11,236	0.21%
2023/06/26	9	14.69	0	0.00	14.69	9	11,075	0.08%
2023/06/21	0	0.00	5	15.09	15.11	-5	11,006	-0.05%
2023/06/20	0	0.00	4	14.98	14.97	-4	10,893	-0.04%
2023/06/19	3	14.93	2	14.99	14.97	1	10,895	0.01%
2023/06/16	1	14.88	4	14.88	14.88	-3	10,779	-0.03%
2023/06/15	9	14.43	0	0.00	14.49	9	10,788	0.08%
2023/06/14	0	0.00	10	14.66	14.72	-10	10,789	-0.09%
2023/06/13	43	14.31	0	0.00	14.33	43	11,262	0.38%
2023/06/12	14	14.69	0	0.00	14.70	14	11,068	0.13%
2023/06/09	7	14.99	1	15.02	15.01	6	11,148	0.05%
2023/06/07	10	15.13	70	15.13	15.07	-60	11,027	-0.54%
2023/06/06	20	15.18	0	0.00	15.18	20	10,980	0.18%
2023/06/05	2	15.30	4	15.28	15.33	-2	10,940	-0.02%
2023/06/02	2	14.87	6	14.83	14.87	-4	10,758	-0.04%
2023/06/01	86	14.45	0	0.00	14.48	86	10,750	0.80%
2023/05/31	7	14.69	10	14.66	14.65	-3	10,483	-0.03%
2023/05/29	0	0.00	2	15.49	15.46	-2	10,116	-0.02%
2023/05/26	3	15.18	0	0.00	15.20	3	10,147	0.03%
2023/05/25	0	0.00	3	15.67	15.64	-3	10,344	-0.03%
2023/05/24	0	0.00	20	15.59	15.60	-20	10,284	-0.19%
2023/05/22	1	15.05	1	15.07	15.06	0	10,138	0.00%
2023/05/19	0	0.00	3	15.31	15.32	-3	10,065	-0.03%
2023/05/18	0	0.00	2	15.36	15.34	-2	10,028	-0.02%
2023/05/17	5	15.01	0	0.00	14.99	5	9,906	0.05%
2023/05/15	3	14.73	0	0.00	14.77	3	9,927	0.03%
2023/05/12	20	14.96	0	0.00	14.95	20	9,824	0.20%
2023/05/11	2	15.41	8	15.42	15.46	-6	9,680	-0.06%
2023/05/10	2	15.45	0	0.00	15.46	2	9,744	0.02%
2023/05/09	11	15.39	2	15.38	15.38	9	9,719	0.09%
2023/05/08	1	15.07	12	15.07	15.16	-11	9,765	-0.11%
2023/05/05	19	14.59	0	0.00	14.64	19	9,681	0.20%
2023/05/04	49	14.54	0	0.00	14.61	49	9,514	0.52%
2023/05/03	28	15.16	0	0.00	15.15	28	8,915	0.31%
2023/05/02	10	16.03	0	0.00	16.03	10	8,525	0.12%
2023/04/28	5	15.84	0	0.00	15.90	5	8,514	0.06%
2023/04/27	12	15.74	0	0.00	15.76	12	8,497	0.14%
2023/04/24	1	16.28	0	0.00	16.28	1	8,488	0.01%
2023/04/21	0	0.00	2	16.34	16.32	-2	8,502	-0.02%
2023/04/20	2	16.68	0	0.00	16.53	2	8,497	0.02%
2023/04/19	5	17.09	6	17.06	17.02	-1	8,459	-0.01%
2023/04/18	6	17.06	12	17.10	17.09	-6	8,454	-0.07%
2023/04/17	5	17.39	0	0.00	17.38	5	8,538	0.06%
2023/04/13	10	17.51	6	17.51	17.47	4	8,586	0.05%
2023/04/12	0	0.00	13	17.18	17.19	-13	8,541	-0.15%
2023/04/11	0	0.00	1	16.88	16.95	-1	8,479	-0.01%
2023/04/10	0	0.00	10	17.02	17.00	-10	8,438	-0.12%
2023/04/07	10	16.88	15	16.87	16.80	-5	8,381	-0.06%
2023/04/06	0	0.00	72	16.87	16.86	-72	8,163	-0.88%
2023/03/31	5	15.72	65	15.69	15.66	-60	7,549	-0.79%
2023/03/30	1	15.36	2	15.38	15.35	-1	7,374	-0.01%
2023/03/29	0	0.00	17	15.52	15.52	-17	7,298	-0.23%
2023/03/28	0	0.00	30	15.34	15.31	-30	7,118	-0.42%
2023/03/27	2	14.61	0	0.00	14.66	2	6,801	0.03%
2023/03/24	1	14.72	0	0.00	14.73	1	6,777	0.01%
2023/03/23	2	14.78	4	14.80	14.79	-2	6,653	-0.03%
2023/03/22	22	14.63	0	0.00	14.62	22	6,615	0.33%
2023/03/20	17	14.15	0	0.00	14.07	17	6,548	0.26%
2023/03/17	10	14.60	4	14.66	14.66	6	6,286	0.10%
2023/03/16	130	14.57	242	14.45	14.52	-112	6,236	-1.80%	大買/大賣/鉅額交易
2023/03/15	191	15.39	0	0.00	15.41	191	5,837	3.27%	大買/鉅額交易
2023/03/14	64	15.76	0	0.00	15.69	64	5,494	1.16%
2023/03/13	7	16.29	5	16.35	16.31	2	5,141	0.04%
2023/03/10	17	15.98	0	0.00	15.96	17	5,131	0.33%
2023/03/09	7	16.26	1	16.28	16.28	6	4,998	0.12%
2023/03/08	7	16.46	10	16.47	16.48	-3	4,976	-0.06%
2023/03/07	0	0.00	33	17.05	17.05	-33	5,040	-0.65%
2023/03/06	0	0.00	14	16.76	16.69	-14	5,112	-0.27%
2023/03/03	0	0.00	23	16.49	16.49	-23	5,000	-0.46%
2023/03/01	3	16.36	2	16.30	16.40	1	5,037	0.02%
2023/02/24	1	16.08	6	16.07	16.11	-5	4,976	-0.10%
2023/02/23	26	15.71	0	0.00	15.76	26	5,031	0.52%
2023/02/22	11	16.11	0	0.00	16.12	11	4,808	0.23%
2023/02/17	2	16.57	1	16.56	16.45	1	4,837	0.02%
2023/02/16	0	0.00	13	16.73	16.74	-13	4,850	-0.27%
2023/02/15	4	16.68	6	16.67	16.57	-2	4,843	-0.04%
2023/02/14	0	0.00	6	16.75	16.72	-6	4,843	-0.12%
2023/02/13	3	16.73	0	0.00	16.67	3	4,812	0.06%
2023/02/09	0	0.00	12	16.56	16.57	-12	4,717	-0.25%
2023/02/08	0	0.00	16	16.33	16.35	-16	4,656	-0.34%
2023/02/07	16	15.89	10	15.81	15.90	6	4,554	0.13%
2023/02/06	26	15.60	0	0.00	15.58	26	4,518	0.58%
2023/02/03	8	16.00	0	0.00	16.00	8	4,319	0.19%
2023/02/01	2	16.73	0	0.00	16.73	2	4,172	0.05%
2023/01/31	4	16.48	0	0.00	16.43	4	4,213	0.09%
2023/01/30	8	16.87	0	0.00	16.77	8	4,186	0.19%
2023/01/17	2	16.80	0	0.00	16.86	2	4,180	0.05%
2023/01/16	0	0.00	12	16.91	16.85	-12	4,149	-0.29%
2023/01/13	2	16.67	1	16.63	16.63	1	4,073	0.02%
2023/01/12	8	16.51	8	16.51	16.51	0	4,109	0.00%
2023/01/10	9	15.91	0	0.00	15.88	9	4,026	0.22%
2023/01/09	6	15.95	0	0.00	15.98	6	4,017	0.15%
2023/01/06	1	15.97	0	0.00	15.91	1	3,997	0.03%
2023/01/05	6	15.76	0	0.00	15.82	6	3,996	0.15%
2023/01/04	1	16.44	0	0.00	16.40	1	3,922	0.03%
2022/12/30	2	16.83	0	0.00	16.81	2	4,006	0.05%
2022/12/29	1	16.83	0	0.00	16.80	1	4,026	0.02%
2022/12/28	2	17.05	5	17.02	17.00	-3	4,066	-0.07%
2022/12/27	4	17.18	36	17.16	17.13	-32	4,073	-0.79%
2022/12/26	0	0.00	8	16.88	16.88	-8	4,005	-0.20%
2022/12/23	1	16.73	0	0.00	16.73	1	4,017	0.02%
2022/12/22	12	16.84	0	0.00	16.82	12	4,051	0.30%
2022/12/19	3	16.08	0	0.00	16.10	3	4,187	0.07%
2022/12/15	0	0.00	13	16.39	16.36	-13	4,179	-0.31%
2022/12/14	1	16.09	23	16.06	16.07	-22	4,123	-0.53%
2022/12/13	1	15.91	5	15.85	15.92	-4	4,065	-0.10%
2022/12/12	20	15.34	0	0.00	15.36	20	4,003	0.50%
2022/12/09	5	15.47	0	0.00	15.45	5	3,953	0.13%
2022/12/08	14	15.62	0	0.00	15.65	14	3,882	0.36%
2022/12/07	34	15.96	0	0.00	15.98	34	3,785	0.90%
2022/12/06	13	16.62	0	0.00	16.60	13	3,693	0.35%
2022/12/05	3	17.48	8	17.29	17.26	-5	3,662	-0.14%
2022/12/01	2	17.22	0	0.00	17.23	2	3,819	0.05%
2022/11/29	1	16.54	15	16.92	17.07	-14	3,800	-0.37%
2022/11/28	33	16.03	0	0.00	15.95	33	3,743	0.88%
2022/11/25	1	16.84	0	0.00	16.90	1	3,635	0.03%
2022/11/24	17	16.77	0	0.00	16.77	17	3,642	0.47%
2022/11/23	1	17.42	0	0.00	17.45	1	3,539	0.03%
2022/11/22	12	17.31	1	17.27	17.31	11	3,527	0.31%
2022/11/21	13	17.18	0	0.00	17.12	13	3,487	0.37%
2022/11/18	12	17.72	0	0.00	17.72	12	3,385	0.35%
2022/11/17	1	18.08	0	0.00	18.08	1	3,401	0.03%
2022/11/15	7	18.25	0	0.00	18.26	7	3,395	0.21%
2022/11/10	1	18.40	30	18.34	18.41	-29	3,439	-0.84%
2022/11/09	10	19.03	0	0.00	18.97	10	3,452	0.29%
2022/11/08	20	19.70	0	0.00	19.60	20	3,456	0.58%
2022/11/07	0	0.00	3	19.59	19.58	-3	3,530	-0.08%
2022/11/04	0	0.00	2	19.20	19.30	-2	3,530	-0.06%
2022/11/02	0	0.00	9	19.16	19.22	-9	3,506	-0.26%
2022/11/01	0	0.00	10	18.70	18.70	-10	3,483	-0.29%
2022/10/31	0	0.00	2	18.90	18.78	-2	3,535	-0.06%
2022/10/28	0	0.00	10	18.96	18.86	-10	3,632	-0.28%
2022/10/27	0	0.00	2	18.88	18.86	-2	3,632	-0.06%
2022/10/24	0	0.00	5	18.40	18.10	-5	3,662	-0.14%
2022/10/20	0	0.00	28	18.18	18.35	-28	3,721	-0.75%
2022/10/18	20	18.09	0	0.00	18.24	20	3,738	0.54%
2022/10/17	10	18.27	2	18.22	18.29	8	3,744	0.21%
2022/10/14	0	0.00	8	18.84	18.84	-8	3,751	-0.21%
2022/10/13	0	0.00	1	18.45	18.40	-1	3,748	-0.03%
2022/10/12	11	18.69	59	18.70	18.69	-48	3,778	-1.27%
2022/10/11	10	19.11	15	19.19	19.11	-5	3,780	-0.13%
2022/10/07	24	18.66	0	0.00	18.62	24	3,718	0.65%
2022/10/06	0	0.00	36	18.51	18.49	-36	3,643	-0.99%
2022/10/04	30	17.72	0	0.00	17.74	30	3,674	0.82%
2022/10/03	0	0.00	6	17.28	17.29	-6	3,659	-0.16%
2022/09/30	33	17.15	7	17.15	17.14	26	3,721	0.70%
2022/09/29	0	0.00	17	17.32	17.30	-17	3,780	-0.45%
2022/09/28	2	16.43	0	0.00	16.43	2	3,816	0.05%
2022/09/27	18	16.35	0	0.00	16.43	18	3,790	0.47%
2022/09/26	7	16.70	0	0.00	16.60	7	3,715	0.19%
2022/09/23	1	17.60	0	0.00	17.60	1	3,625	0.03%
2022/09/22	1	17.55	0	0.00	17.62	1	3,614	0.03%
2022/09/21	1	17.67	0	0.00	17.78	1	3,606	0.03%
2022/09/16	5	17.88	0	0.00	17.91	5	3,581	0.14%
2022/09/14	0	0.00	4	18.32	18.18	-4	3,679	-0.11%
2022/09/13	0	0.00	20	18.22	18.31	-20	3,680	-0.54%
2022/09/12	20	17.85	8	17.88	17.86	12	3,601	0.33%
2022/09/08	16	17.35	4	17.31	17.33	12	3,562	0.34%
2022/09/07	20	17.95	0	0.00	17.85	20	3,498	0.57%
2022/09/05	6	18.49	0	0.00	18.52	6	3,373	0.18%
2022/09/02	2	18.35	0	0.00	18.45	2	3,372	0.06%
2022/09/01	4	18.67	0	0.00	18.62	4	3,331	0.12%
2022/08/31	3	19.28	0	0.00	19.33	3	3,250	0.09%
2022/08/26	0	0.00	1	19.43	19.39	-1	3,389	-0.03%
2022/08/25	0	0.00	1	19.87	19.82	-1	3,401	-0.03%
2022/08/24	0	19.43	0	0.00	19.44	0	3,365	0.00%
2022/08/23	0	0.00	7	18.92	18.88	-7	3,336	-0.21%
2022/08/22	5	18.56	0	0.00	18.52	5	3,323	0.15%
2022/08/19	0	0.00	2	18.65	18.61	-2	3,397	-0.06%
2022/08/17	7	17.94	7	18.07	18.04	0	3,345	0.00%
2022/08/16	3	18.31	0	0.00	18.37	3	3,283	0.09%
2022/08/15	0	0.00	2	18.80	18.78	-2	3,250	-0.06%
2022/08/12	0	0.00	2	19.31	19.27	-2	3,233	-0.06%
2022/08/11	1	18.85	0	0.00	18.86	1	3,213	0.03%
2022/08/09	3	18.64	2	18.67	18.65	1	3,363	0.03%
2022/08/08	1	18.35	10	18.30	18.39	-9	3,472	-0.26%
2022/08/05	6	18.23	0	0.00	18.31	6	3,526	0.17%
2022/08/04	8	18.75	6	18.77	18.75	2	3,590	0.06%
2022/08/03	6	19.35	0	0.00	19.35	6	3,553	0.17%
2022/08/02	5	19.14	2	19.15	19.18	3	3,653	0.08%
2022/08/01	0	0.00	20	19.96	19.95	-20	3,732	-0.54%
2022/07/29	10	19.93	0	0.00	19.84	10	3,817	0.26%
2022/07/28	1	20.22	0	0.00	20.14	1	3,953	0.03%
2022/07/27	11	19.48	0	0.00	19.57	11	3,909	0.28%
2022/07/26	1	19.96	3	20.02	20.08	-2	3,927	-0.05%
2022/07/25	10	19.28	0	0.00	19.24	10	4,029	0.25%
2022/07/22	2	19.98	0	0.00	19.97	2	3,970	0.05%
2022/07/21	2	20.28	0	0.00	20.25	2	3,996	0.05%
2022/07/20	1	20.50	0	0.00	20.43	1	4,003	0.02%
2022/07/19	2	20.32	2	20.35	20.29	0	4,025	0.00%
2022/07/15	1	19.20	0	0.00	19.18	1	3,965	0.03%
2022/07/13	4	19.09	0	0.00	19.17	4	4,073	0.10%
2022/07/12	2	20.34	2	20.41	20.35	0	4,076	0.00%
2022/07/11	3	20.72	0	0.00	20.63	3	4,148	0.07%
2022/07/08	0	0.00	2	20.40	20.51	-2	4,236	-0.05%
2022/07/07	5	19.28	0	0.00	19.63	5	4,264	0.12%
2022/07/06	12	19.91	0	0.00	19.95	12	4,260	0.28%
2022/06/28	0	0.00	3	21.95	21.95	-3	4,639	-0.06%
2022/06/27	0	0.00	2	21.00	21.28	-2	4,703	-0.04%
2022/06/24	2	20.67	51	20.74	20.78	-49	4,794	-1.02%
2022/06/23	3	20.49	1	20.51	20.69	2	4,883	0.04%
2022/06/22	2	21.35	0	0.00	21.04	2	4,947	0.04%
2022/06/21	2	21.86	1	21.90	21.85	1	5,060	0.02%
2022/06/17	0	0.00	14	22.73	22.71	-14	5,319	-0.26%
2022/06/16	5	22.66	25	22.66	22.57	-20	5,434	-0.37%
2022/06/14	0	0.00	16	23.50	23.46	-16	5,695	-0.28%
2022/06/13	1	23.05	0	0.00	23.05	1	5,848	0.02%
2022/06/09	0	0.00	6	23.74	23.77	-6	6,407	-0.09%
2022/06/08	0	0.00	5	23.22	23.29	-5	6,681	-0.07%
2022/06/07	0	0.00	7	23.13	23.10	-7	7,282	-0.10%
2022/06/06	0	0.00	12	23.15	23.13	-12	7,579	-0.16%
2022/06/01	1	22.23	0	0.00	22.25	1	8,475	0.01%
2022/05/31	0	0.00	14	22.81	22.85	-14	8,792	-0.16%
2022/05/30	0	0.00	1	22.40	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	88	22.10	22.08	-88	9,631	-0.91%
2022/05/25	0	0.00	21	21.53	21.55	-21	9,947	-0.21%
2022/05/20	0	0.00	1	21.30	21.20	-1	10,837	-0.01%
2022/05/18	0	0.00	1	21.43	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	43	21.66	21.65	-43	11,258	-0.38%
2022/05/16	0	0.00	6	20.88	20.72	-6	11,377	-0.05%
2022/05/13	0	0.00	30	20.58	20.64	-30	11,421	-0.26%
2022/05/11	3	19.40	0	0.00	19.61	3	11,548	0.03%
2022/05/09	0	0.00	7	21.08	21.09	-7	11,547	-0.06%
2022/05/06	3	20.91	1	20.91	20.80	2	11,474	0.02%
2022/05/05	0	0.00	6	20.67	20.72	-6	11,802	-0.05%
2022/05/03	0	0.00	3	20.11	20.10	-3	11,858	-0.03%
2022/04/29	0	0.00	25	20.21	20.33	-25	11,970	-0.21%
2022/04/26	0	0.00	2	19.01	18.98	-2	12,416	-0.02%
2022/04/25	2	18.98	0	0.00	19.01	2	12,585	0.02%
2022/04/22	2	19.65	4	19.65	19.60	-2	12,835	-0.02%
2022/04/20	0	0.00	1	19.53	19.72	-1	13,122	-0.01%
2022/04/19	0	0.00	17	20.57	20.51	-17	13,318	-0.13%
2022/04/18	2	20.56	29	20.52	20.44	-27	13,313	-0.20%
2022/04/15	10	19.93	11	20.01	20.10	-1	13,246	-0.01%
2022/04/14	0	0.00	4	19.64	19.66	-4	13,554	-0.03%
2022/04/13	2	19.04	3	19.21	19.05	-1	13,487	-0.01%
2022/04/11	12	18.20	0	0.00	18.19	12	13,414	0.09%
2022/04/08	12	18.17	0	0.00	18.21	12	13,396	0.09%
2022/04/07	12	18.46	0	0.00	18.38	12	13,413	0.09%
2022/04/06	3	19.18	0	0.00	19.22	3	13,368	0.02%
2022/04/01	5	18.78	20	18.85	18.78	-15	13,548	-0.11%
2022/03/31	7	19.27	0	0.00	19.02	7	13,560	0.05%
2022/03/30	0	0.00	1	19.76	19.74	-1	13,494	-0.01%
2022/03/29	11	19.83	10	19.80	19.78	1	13,586	0.01%
2022/03/25	0	0.00	4	21.13	21.06	-4	13,543	-0.03%
2022/03/24	20	21.57	28	21.87	21.50	-8	13,613	-0.06%
2022/03/23	1	20.53	19	20.72	20.73	-18	13,417	-0.13%
2022/03/22	20	21.21	5	21.11	21.21	15	13,349	0.11%
2022/03/18	30	19.38	33	19.48	19.44	-3	13,152	-0.02%
2022/03/17	1	17.80	2	17.84	17.91	-1	12,982	-0.01%
2022/03/16	5	17.91	6	17.90	17.90	-1	12,986	-0.01%
2022/03/15	2	18.26	18	18.15	18.09	-16	12,926	-0.12%
2022/03/14	8	19.37	8	19.48	19.50	0	12,650	0.00%
2022/03/11	2	19.45	2.2	19.27	19.38	-0.2	12,563	0.00%
2022/03/10	67	20.07	92.1	19.87	20.11	-25.1	12,392	-0.20%
2022/03/09	192.3	22.95	6	23.02	22.85	186.3	11,904	1.57%	大買/鉅額交易
2022/03/08	4	21.87	5	21.65	22.17	-1	11,965	-0.01%
2022/03/07	6	22.57	14	22.61	22.94	-8	11,876	-0.07%
2022/03/04	3	20.09	10.3	20.01	20.00	-7.3	11,436	-0.06%
2022/03/03	5.3	20.70	10	20.63	20.71	-4.7	11,636	-0.04%
2022/03/02	31	19.63	72	19.66	19.62	-41	11,333	-0.36%
2022/03/01	0	0.00	28	17.47	17.50	-28	10,798	-0.26%
2022/02/25	25	17.22	1	17.30	17.20	24	10,753	0.22%
2022/02/24	5	17.44	71	16.88	17.46	-66	10,578	-0.62%
2022/02/23	0	0.00	1	16.68	16.70	-1	10,125	-0.01%
2022/02/22	50	16.75	6	16.80	16.81	44	10,153	0.43%
2022/02/17	0	0.00	7	16.31	16.42	-7	9,881	-0.07%
2022/02/16	0	0.00	55	16.33	16.31	-55	9,725	-0.57%
2022/02/15	2	16.82	15	16.83	16.79	-13	9,524	-0.14%
2022/02/14	50	16.79	4	16.75	16.78	46	9,432	0.49%
2022/02/11	0	0.00	8	15.99	15.96	-8	9,302	-0.09%
2022/02/10	6	15.97	0	0.00	16.00	6	9,315	0.06%
2022/02/09	0	0.00	23	15.95	15.97	-23	9,388	-0.24%
2022/02/08	25	16.21	11	16.21	16.20	14	9,361	0.15%
2022/02/07	11	16.41	21	16.34	16.33	-10	9,392	-0.11%
2022/01/26	5	15.13	9	15.15	15.12	-4	9,030	-0.04%
2022/01/25	0	0.00	52	14.83	14.88	-52	8,963	-0.58%
2022/01/24	1	15.23	4	15.24	15.23	-3	8,957	-0.03%
2022/01/21	0	0.00	1	14.75	14.86	-1	8,982	-0.01%
2022/01/20	0	0.00	13	15.13	15.22	-13	9,075	-0.14%
2022/01/19	50	15.23	35	15.28	15.20	15	9,028	0.17%
2022/01/18	0	0.00	47	14.90	14.96	-47	8,683	-0.54%
2022/01/17	0	0.00	9	14.84	14.82	-9	8,610	-0.10%
2022/01/13	0	0.00	205	14.55	14.49	-205	8,443	-2.43%	大賣/鉅額交易
2022/01/12	0	0.00	215	14.36	14.32	-215	8,311	-2.59%	大賣/鉅額交易
2022/01/11	0	0.00	10	13.84	13.88	-10	8,146	-0.12%
2022/01/10	0	0.00	202	13.85	13.95	-202	8,248	-2.45%	大賣/鉅額交易
2022/01/07	27	14.11	97	14.08	14.10	-70	8,311	-0.84%
2022/01/06	0	0.00	32	13.60	13.56	-32	8,005	-0.40%
2021/12/28	0	0.00	1	13.38	13.38	-1	8,860	-0.01%
2021/12/27	0	0.00	1	12.90	12.94	-1	8,839	-0.01%
2021/12/23	0	0.00	3	12.91	12.91	-3	8,876	-0.03%
2021/12/20	4	12.15	5	12.22	12.13	-1	9,428	-0.01%
2021/12/15	83	12.35	10	12.36	12.35	73	9,603	0.76%
2021/12/14	0	0.00	1	12.58	12.53	-1	9,698	-0.01%
2021/12/10	3	12.53	0	0.00	12.52	3	10,051	0.03%
2021/12/09	8	12.89	0	0.00	12.90	8	10,167	0.08%
2021/12/07	0	0.00	1	12.40	12.43	-1	10,148	-0.01%
2021/12/06	5	11.99	4	12.00	12.02	1	10,102	0.01%
2021/12/03	13	11.87	1	11.85	12.00	12	9,999	0.12%
2021/12/02	20	11.73	0	0.00	11.70	20	9,894	0.20%
2021/12/01	109	11.94	0	0.00	12.04	109	9,504	1.15%	大買/鉅額交易
2021/11/30	19	12.48	0	0.00	12.30	19	9,423	0.20%
2021/11/29	423	12.65	2	12.70	12.53	421	9,257	4.55%	大買/鉅額交易
2021/11/26	2	13.56	0	0.00	13.46	2	8,774	0.02%
2021/11/24	1	13.92	1	13.87	13.90	0	8,845	0.00%
2021/11/23	4	13.49	20	13.50	13.47	-16	8,792	-0.18%
2021/11/22	2	13.37	5	13.43	13.44	-3	8,832	-0.03%
2021/11/18	14	13.60	20	13.60	13.64	-6	8,809	-0.07%
2021/11/17	3	14.01	0	0.00	14.00	3	8,785	0.03%
2021/11/15	13	13.99	0	0.00	14.02	13	9,049	0.14%
2021/11/12	4	14.14	0	0.00	14.13	4	9,034	0.04%
2021/11/11	3	14.16	0	0.00	14.22	3	8,999	0.03%
2021/11/10	0	0.00	5	14.62	14.59	-5	8,985	-0.06%
2021/11/09	2	14.29	2	14.25	14.25	0	8,897	0.00%
2021/11/08	2	14.32	6	14.32	14.33	-4	8,924	-0.04%
2021/11/05	4	13.87	0	0.00	13.86	4	8,865	0.05%
2021/11/04	4	13.95	50	13.94	13.96	-46	8,855	-0.52%
2021/11/03	0	0.00	11	14.43	14.42	-11	8,955	-0.12%
2021/10/28	3	14.14	9	14.10	14.15	-6	9,105	-0.07%
2021/10/26	10	14.59	1	14.55	14.58	9	9,110	0.10%
2021/10/25	20	14.74	14	14.71	14.72	6	9,147	0.07%
2021/10/22	2	14.32	0	0.00	14.32	2	9,181	0.02%
2021/10/21	0	0.00	15	14.58	14.51	-15	9,234	-0.16%
2021/10/20	2	14.28	2	14.27	14.26	0	9,257	0.00%
2021/10/19	0	0.00	10	14.25	14.31	-10	9,355	-0.11%
2021/10/18	21	14.37	9	14.41	14.47	12	9,465	0.13%
2021/10/15	4	14.18	2	14.17	14.17	2	9,439	0.02%
2021/10/14	1	13.91	6	14.01	14.01	-5	9,839	-0.05%
2021/10/13	6	13.91	1	13.90	13.93	5	9,932	0.05%
2021/10/12	2	13.92	16	13.89	13.97	-14	9,971	-0.14%
2021/10/08	0	0.00	11	13.74	13.77	-11	9,998	-0.11%
2021/10/07	2	13.37	0	0.00	13.30	2	9,906	0.02%
2021/10/06	3	13.69	16	13.70	13.72	-13	9,854	-0.13%
2021/10/05	0	0.00	24	13.47	13.48	-24	9,689	-0.25%
2021/10/04	0	0.00	10	13.11	13.13	-10	9,442	-0.11%
2021/10/01	1	12.95	0	0.00	12.97	1	9,468	0.01%
2021/09/28	0	0.00	13	13.09	13.17	-13	9,738	-0.13%
2021/09/27	21	12.99	8	12.99	12.96	13	9,581	0.14%
2021/09/24	0	0.00	73	12.65	12.68	-73	9,356	-0.78%
2021/09/23	0	0.00	4	12.50	12.52	-4	9,256	-0.04%
2021/09/22	5	12.34	60	12.28	12.35	-55	9,267	-0.59%
2021/09/16	0	0.00	50	12.53	12.53	-50	9,222	-0.54%
2021/09/15	0	0.00	11	12.21	12.23	-11	8,895	-0.12%
2021/09/14	0	0.00	45	12.19	12.24	-45	8,940	-0.50%
2021/09/13	0	0.00	14	12.08	12.07	-14	8,938	-0.16%
2021/09/10	0	0.00	7	11.81	11.83	-7	8,963	-0.08%
2021/09/08	0	0.00	4	11.83	11.83	-4	9,239	-0.04%
2021/09/06	1	11.81	2	11.83	11.80	-1	9,631	-0.01%
2021/09/03	0	0.00	14	12.05	12.03	-14	9,719	-0.14%
2021/09/02	1	11.75	0	0.00	11.79	1	9,591	0.01%
2021/09/01	2	11.82	0	0.00	11.89	2	9,805	0.02%
2021/08/31	0	0.00	6	11.91	11.92	-6	9,914	-0.06%
2021/08/30	2	11.90	0	0.00	11.85	2	9,952	0.02%
2021/08/26	1	11.75	0	0.00	11.72	1	10,357	0.01%
2021/08/24	1	11.38	6	11.36	11.42	-5	10,662	-0.05%
2021/08/23	10	10.89	0	0.00	10.99	10	10,604	0.09%
2021/08/20	7	11.06	0	0.00	11.05	7	10,940	0.06%
2021/08/19	5	11.12	0	0.00	11.12	5	10,916	0.05%
2021/08/18	3	11.50	0	0.00	11.55	3	10,877	0.03%
2021/08/17	1	11.62	0	0.00	11.62	1	11,458	0.01%
2021/08/16	1	11.67	15	11.65	11.67	-14	11,598	-0.12%
2021/08/13	0	0.00	2	11.79	11.79	-2	11,877	-0.02%
2021/08/11	0	0.00	6	11.75	11.76	-6	12,114	-0.05%
2021/08/10	4	11.56	0	0.00	11.55	4	12,537	0.03%
2021/08/09	7	11.58	0	0.00	11.59	7	13,108	0.05%
2021/08/06	0	0.00	1	11.94	11.93	-1	13,126	-0.01%
2021/08/05	9	11.81	0	0.00	11.80	9	13,308	0.07%
2021/08/04	1	12.12	0	0.00	12.13	1	13,895	0.01%
2021/08/03	1	12.32	0	0.00	12.28	1	14,089	0.01%
2021/08/02	0	0.00	1	12.62	12.62	-1	14,237	-0.01%
2021/07/29	0	0.00	26	12.51	12.52	-26	14,520	-0.18%
2021/07/28	0	0.00	9	12.44	12.40	-9	15,174	-0.06%
2021/07/26	0	0.00	6	12.41	12.31	-6	15,766	-0.04%
2021/07/23	0	0.00	20	12.34	12.36	-20	16,112	-0.12%
2021/07/20	15	11.54	2	11.48	11.51	13	16,241	0.08%
2021/07/19	0	0.00	9	12.20	12.21	-9	15,886	-0.06%
2021/07/15	21	12.41	2	12.43	12.43	19	16,240	0.12%
2021/07/14	2	12.84	0	0.00	12.84	2	16,455	0.01%
2021/07/13	0	0.00	5	12.70	12.68	-5	16,576	-0.03%
2021/07/12	0	0.00	2	12.73	12.69	-2	16,837	-0.01%
2021/07/09	1	12.44	4	12.48	12.51	-3	17,408	-0.02%
2021/07/08	3	12.28	6	12.29	12.35	-3	17,561	-0.02%
2021/07/07	11	12.53	8	12.55	12.58	3	17,544	0.02%
2021/07/06	0	0.00	11	13.06	13.09	-11	17,409	-0.06%
2021/07/05	0	0.00	2	12.82	12.83	-2	17,291	-0.01%
2021/07/02	0	0.00	17	12.83	12.83	-17	17,304	-0.10%
2021/07/01	2	12.54	0	0.00	12.55	2	17,218	0.01%
2021/06/29	0	0.00	7	12.40	12.42	-7	17,536	-0.04%
2021/06/28	0	0.00	2	12.69	12.64	-2	17,538	-0.01%
2021/06/25	0	0.00	2	12.55	12.51	-2	18,004	-0.01%
2021/06/23	0	0.00	12	12.50	12.50	-12	19,118	-0.06%
2021/06/22	1	12.48	35	12.50	12.47	-34	19,999	-0.17%
2021/06/21	9	12.27	16	12.26	12.22	-7	20,902	-0.03%
2021/06/18	2	11.99	5	12.02	11.98	-3	20,871	-0.01%
2021/06/17	2	12.15	4	12.18	12.26	-2	20,968	-0.01%
2021/06/16	4	12.32	64	12.31	12.33	-60	21,840	-0.27%
2021/06/15	0	0.00	26	12.11	12.06	-26	21,874	-0.12%
2021/06/09	0	0.00	138	11.93	11.96	-138	22,139	-0.62%	大賣/鉅額交易
2021/06/08	0	0.00	2	11.66	11.68	-2	22,256	-0.01%
2021/06/07	0	0.00	220	11.88	11.77	-220	22,392	-0.98%	大賣/鉅額交易
2021/06/04	0	0.00	3	11.67	11.67	-3	22,814	-0.01%
2021/06/03	1	11.78	26	11.73	11.76	-25	23,191	-0.11%
2021/06/02	0	0.00	45	11.53	11.52	-45	24,015	-0.19%
2021/06/01	0	0.00	67	11.43	11.45	-67	24,865	-0.27%
2021/05/31	0	0.00	1	11.32	11.33	-1	25,009	0.00%
2021/05/28	0	0.00	45	11.40	11.39	-45	25,127	-0.18%
2021/05/26	0	0.00	2	11.22	11.21	-2	25,767	-0.01%
2021/05/25	0	0.00	36	11.25	11.23	-36	26,265	-0.14%
2021/05/24	0	0.00	5	10.91	10.89	-5	25,938	-0.02%
2021/05/21	15	10.58	0	0.00	10.62	15	26,503	0.06%
2021/05/20	4	10.80	0	0.00	10.84	4	26,546	0.02%
2021/05/19	6	11.02	0	0.00	11.03	6	27,072	0.02%
2021/05/18	5	11.28	20	11.30	11.29	-15	27,552	-0.05%
2021/05/17	0	0.00	34	11.11	11.10	-34	28,221	-0.12%
2021/05/14	10	10.85	0	0.00	10.87	10	28,321	0.04%
2021/05/13	2	11.16	78	11.15	11.10	-76	28,847	-0.26%
2021/05/12	1	11.13	101	11.12	11.11	-100	29,105	-0.34%	大賣/
2021/05/11	0	0.00	1	10.97	10.95	-1	29,164	0.00%
2021/05/07	2	11.04	89	11.02	11.09	-87	29,021	-0.30%
2021/05/06	7	11.17	34	11.17	11.19	-27	28,908	-0.09%
2021/05/05	0	0.00	37	11.26	11.22	-37	28,821	-0.13%
2021/05/04	0	0.00	189	10.97	10.92	-189	28,228	-0.67%	大賣/鉅額交易
2021/05/03	0	0.00	25	10.82	10.76	-25	27,823	-0.09%
2021/04/29	5	10.90	75	10.90	10.87	-70	27,789	-0.25%
2021/04/28	11	10.72	22	10.70	10.69	-11	27,506	-0.04%
2021/04/27	10	10.57	24	10.58	10.60	-14	27,711	-0.05%
2021/04/26	1	10.55	0	0.00	10.52	1	27,614	0.00%
2021/04/23	0	0.00	8	10.54	10.54	-8	27,935	-0.03%
2021/04/22	20	10.43	15	10.40	10.43	5	28,179	0.02%
2021/04/21	12	10.62	7	10.63	10.60	5	28,292	0.02%
2021/04/20	5	10.87	3	10.90	10.92	2	28,498	0.01%
2021/04/19	3	10.73	0	0.00	10.76	3	28,396	0.01%
2021/04/16	13	10.84	7	10.85	10.87	6	28,483	0.02%
2021/04/15	63	10.77	18	10.78	10.80	45	28,404	0.16%
2021/04/14	3	10.38	2	10.39	10.39	1	28,205	0.00%
2021/04/13	7	10.28	36	10.27	10.26	-29	28,906	-0.10%
2021/04/12	3	10.17	0	0.00	10.16	3	28,977	0.01%
2021/04/09	1	10.22	14	10.26	10.20	-13	29,109	-0.04%
2021/04/08	7	10.17	0	0.00	10.20	7	29,111	0.02%
2021/04/07	22	10.17	215	10.22	10.20	-193	29,132	-0.66%	大賣/鉅額交易
2021/04/06	17	10.16	2	10.18	10.14	15	29,135	0.05%
2021/04/01	32	10.21	0	0.00	10.24	32	28,953	0.11%
2021/03/31	23	10.39	90	10.43	10.44	-67	28,798	-0.23%
2021/03/30	1	10.56	14	10.57	10.54	-13	29,004	-0.04%
2021/03/29	8	10.39	13	10.26	10.22	-5	28,755	-0.02%
2021/03/26	1	10.17	0	0.00	10.19	1	28,644	0.00%
2021/03/25	5	10.30	20	10.33	10.30	-15	28,434	-0.05%
2021/03/24	63	9.94	40	9.93	9.94	23	27,668	0.08%
2021/03/23	23	10.48	15	10.43	10.45	8	26,837	0.03%
2021/03/22	22	10.48	18	10.50	10.48	4	26,914	0.01%
2021/03/19	96	10.34	33	10.34	10.33	63	26,769	0.24%
2021/03/18	27	11.02	96	11.03	11.04	-69	25,827	-0.27%
2021/03/17	11	11.11	0	0.00	11.15	11	25,754	0.04%
2021/03/16	22	11.13	22	11.12	11.15	0	25,646	0.00%
2021/03/15	30	11.36	77	11.36	11.33	-47	25,494	-0.18%
2021/03/12	8	11.26	6	11.27	11.25	2	25,406	0.01%
2021/03/11	2	11.11	15	11.11	11.11	-13	25,255	-0.05%
2021/03/10	5	10.92	32	10.96	10.88	-27	25,248	-0.11%
2021/03/09	21	11.15	8	11.18	11.22	13	24,822	0.05%
2021/03/08	27	11.47	66	11.49	11.49	-39	24,479	-0.16%
2021/03/05	52	10.91	72.2	10.92	10.92	-20.2	23,381	-0.09%
2021/03/04	21	10.44	8	10.44	10.47	13	22,477	0.06%
2021/03/03	13	10.19	38	10.18	10.21	-25	22,250	-0.11%
2021/03/02	34	10.19	33	10.21	10.17	1	22,543	0.00%
2021/02/26	17	10.74	351	10.75	10.68	-334	22,827	-1.46%	大賣/鉅額交易
2021/02/25	7	10.78	75.3	10.76	10.75	-68.3	22,617	-0.30%
2021/02/24	16	10.42	70	10.40	10.40	-54	22,095	-0.24%
2021/02/23	12	10.63	335.5	10.68	10.69	-323.5	21,862	-1.48%	大賣/鉅額交易
2021/02/22	19	10.20	41	10.20	10.24	-22	21,231	-0.10%
2021/02/19	31	10.15	724	10.09	10.20	-693	21,007	-3.30%	大賣/鉅額交易
2021/02/18	63	10.54	139	10.55	10.55	-76	20,435	-0.37%	大賣/
2021/02/17	76	10.15	113	10.18	10.25	-37	19,864	-0.19%	大賣/
2021/02/05	15	9.63	7	9.65	9.65	8	18,851	0.04%
2021/02/04	1	9.54	52	9.52	9.53	-51	18,331	-0.28%
2021/02/03	15	9.37	15	9.36	9.37	0	17,985	0.00%
2021/02/02	0	0.00	56	9.20	9.21	-56	17,816	-0.31%
2021/02/01	30	8.93	41	8.91	8.94	-11	17,053	-0.06%
2021/01/29	17	8.92	139	8.93	8.92	-122	16,923	-0.72%	大賣/鉅額交易
2021/01/28	7	8.97	156	8.97	8.97	-149	16,922	-0.88%	大賣/鉅額交易
2021/01/27	0	0.00	28	9.01	9.03	-28	17,044	-0.16%
2021/01/26	4	9.00	0	0.00	8.94	4	17,302	0.02%
2021/01/25	0	0.00	13	8.91	8.93	-13	17,587	-0.07%
2021/01/22	1	9.03	10	8.96	8.96	-9	17,836	-0.05%
2021/01/21	12	9.08	36	9.07	9.07	-24	17,910	-0.13%
2021/01/20	31	9.12	74	9.11	9.10	-43	17,852	-0.24%
2021/01/19	15	8.94	2	8.94	8.94	13	17,570	0.07%
2021/01/18	8	8.89	11	8.89	8.88	-3	17,823	-0.02%
2021/01/15	2	9.16	34	9.15	9.12	-32	17,385	-0.18%
2021/01/14	28	9.06	2	9.05	9.07	26	17,254	0.15%
2021/01/13	9	9.17	9	9.15	9.21	0	16,949	0.00%
2021/01/12	7	8.92	67	8.93	8.91	-60	16,418	-0.37%
2021/01/11	10	8.93	59	8.93	8.89	-49	16,173	-0.30%
2021/01/08	28	8.73	10	8.74	8.73	18	15,877	0.11%
2021/01/07	55	8.74	11	8.72	8.74	44	15,743	0.28%
2021/01/06	3	8.57	18	8.56	8.57	-15	15,332	-0.10%
2021/01/05	12	8.23	33	8.23	8.22	-21	14,491	-0.14%
2021/01/04	18	8.40	10	8.40	8.41	8	14,371	0.06%
2020/12/31	1	8.29	0	0.00	8.29	1	14,164	0.01%
2020/12/30	0	0.00	1	8.29	8.29	-1	14,131	-0.01%
2020/12/29	5	8.25	3	8.24	8.24	2	14,118	0.01%
2020/12/28	0	0.00	3	8.29	8.30	-3	14,193	-0.02%
2020/12/25	3	8.31	0	0.00	8.26	3	14,231	0.02%
2020/12/24	0	0.00	39	8.30	8.33	-39	14,189	-0.27%
2020/12/23	10	8.02	10	8.01	8.02	0	13,926	0.00%
2020/12/22	17	8.23	50	8.22	8.16	-33	13,746	-0.24%
2020/12/21	17	8.33	0	0.00	8.33	17	13,256	0.13%
2020/12/18	26	8.43	0	0.00	8.40	26	13,021	0.20%
2020/12/17	8	8.37	14	8.33	8.42	-6	12,908	-0.05%
2020/12/16	0	0.00	2	8.23	8.25	-2	12,724	-0.02%
2020/12/15	25	8.13	38	8.15	8.11	-13	12,611	-0.10%
2020/12/14	0	0.00	4	8.14	8.14	-4	12,603	-0.03%
2020/12/11	22	8.20	16	8.15	8.14	6	12,668	0.05%
2020/12/10	1	8.05	0	0.00	8.04	1	12,641	0.01%
2020/12/09	12	8.04	209	8.04	8.03	-197	12,701	-1.55%	大賣/鉅額交易
2020/12/08	13	8.06	0	0.00	8.07	13	12,768	0.10%
2020/12/07	16	8.16	15	8.14	8.13	1	12,759	0.01%
2020/12/04	33	8.15	11	8.15	8.18	22	12,915	0.17%
2020/12/03	19	8.05	10	8.05	8.07	9	12,921	0.07%
2020/12/02	8	7.92	180	7.92	7.93	-172	13,092	-1.31%	大賣/鉅額交易
2020/12/01	5	8.02	0	0.00	8.01	5	13,047	0.04%
2020/11/30	21	8.08	12	8.08	8.04	9	13,047	0.07%
2020/11/27	13	8.03	1	8.07	8.04	12	12,942	0.09%
2020/11/26	23	8.21	21	8.18	8.16	2	12,848	0.02%
2020/11/25	51	8.06	8	8.06	8.14	43	12,459	0.35%
2020/11/24	14	7.74	3	7.74	7.75	11	11,649	0.09%
2020/11/23	1	7.62	1	7.61	7.63	0	11,457	0.00%
2020/11/20	10	7.58	0	0.00	7.58	10	11,393	0.09%
2020/11/19	0	0.00	2	7.58	7.58	-2	11,424	-0.02%
2020/11/18	1	7.53	0	0.00	7.52	1	11,468	0.01%
2020/11/17	5	7.56	6	7.57	7.58	-1	11,428	-0.01%
2020/11/16	15	7.47	19	7.47	7.48	-4	11,645	-0.03%
2020/11/13	1	7.48	0	0.00	7.47	1	11,654	0.01%
2020/11/12	5	7.65	6	7.60	7.59	-1	11,584	-0.01%
2020/11/11	14	7.63	174	7.57	7.65	-160	11,508	-1.39%	大賣/鉅額交易
2020/11/10	176	7.41	8	7.41	7.42	168	11,147	1.51%	大買/鉅額交易
2020/11/06	17	7.15	0	0.00	7.12	17	10,921	0.16%
2020/11/05	0	0.00	5	7.27	7.23	-5	10,971	-0.05%
2020/11/04	0	0.00	9	7.20	7.27	-9	10,926	-0.08%
2020/11/03	0	0.00	29	7.06	7.07	-29	10,775	-0.27%
2020/11/02	21	6.74	0	0.00	6.74	21	10,549	0.20%
2020/10/30	20	6.91	31	6.90	6.88	-11	10,265	-0.11%
2020/10/29	34	7.07	2	7.09	7.06	32	10,066	0.32%
2020/10/27	17	7.21	19	7.21	7.24	-2	9,916	-0.02%
2020/10/26	18	7.33	6	7.31	7.29	12	9,863	0.12%
2020/10/22	6	7.45	5	7.42	7.43	1	9,747	0.01%
2020/10/21	10	7.59	20	7.59	7.57	-10	9,650	-0.10%
2020/10/20	5	7.51	10	7.52	7.51	-5	9,694	-0.05%
2020/10/16	7	7.57	0	0.00	7.53	7	9,992	0.07%
2020/10/15	0	0.00	2	7.59	7.62	-2	10,155	-0.02%
2020/10/14	0	0.00	20	7.52	7.51	-20	10,328	-0.19%
2020/10/13	5	7.50	100	7.47	7.50	-95	10,377	-0.92%
2020/10/12	5	7.55	34	7.57	7.55	-29	10,429	-0.28%
2020/10/07	1	7.56	11	7.58	7.59	-10	10,630	-0.09%
2020/10/05	12	7.44	0	0.00	7.45	12	11,046	0.11%
2020/09/30	3	7.54	0	0.00	7.54	3	11,162	0.03%
2020/09/29	1	7.67	0	0.00	7.67	1	11,286	0.01%
2020/09/28	4	7.65	10	7.66	7.64	-6	11,420	-0.05%
2020/09/25	2	7.70	20	7.70	7.72	-18	11,727	-0.15%
2020/09/24	9	7.62	0	0.00	7.61	9	11,708	0.08%
2020/09/23	7	7.68	0	0.00	7.67	7	11,740	0.06%
2020/09/22	4	7.72	0	0.00	7.70	4	11,916	0.03%
2020/09/21	3	7.88	1	7.88	7.86	2	11,970	0.02%
2020/09/17	1	7.87	10	7.83	7.80	-9	12,197	-0.07%
2020/09/16	6	7.79	97	7.73	7.84	-91	12,252	-0.74%
2020/09/15	12	7.67	0	0.00	7.65	12	12,268	0.10%
2020/09/14	1	7.71	0	0.00	7.71	1	12,206	0.01%
2020/09/11	11	7.78	0	0.00	7.77	11	12,193	0.09%
2020/09/10	3	7.80	123	7.84	7.88	-120	12,153	-0.99%	大賣/鉅額交易
2020/09/09	11	7.69	49	7.69	7.75	-38	12,350	-0.31%
2020/09/08	24	7.92	31	7.91	7.90	-7	12,295	-0.06%
2020/09/07	15	8.00	0	0.00	8.01	15	12,536	0.12%
2020/09/04	16	8.08	40	8.09	8.09	-24	12,569	-0.19%
2020/09/03	3	8.13	0	0.00	8.13	3	12,639	0.02%
2020/09/02	2	8.20	5	8.19	8.19	-3	12,816	-0.02%
2020/09/01	7	8.20	100	8.18	8.19	-93	13,248	-0.70%
2020/08/31	10	8.22	10	8.21	8.20	0	13,375	0.00%
2020/08/28	1	8.22	0	0.00	8.21	1	13,469	0.01%
2020/08/27	12	8.29	66	8.25	8.24	-54	13,778	-0.39%
2020/08/26	19	8.31	0	0.00	8.33	19	14,001	0.14%
2020/08/25	1	8.27	0	0.00	8.26	1	14,217	0.01%
2020/08/24	24	8.19	3	8.19	8.18	21	14,283	0.15%
2020/08/21	11	8.24	12	8.22	8.24	-1	14,585	-0.01%
2020/08/20	7	8.21	29	8.23	8.20	-22	14,747	-0.15%
2020/08/19	2	8.39	0	0.00	8.39	2	14,730	0.01%
2020/08/18	3	8.47	0	0.00	8.45	3	14,997	0.02%
2020/08/17	0	0.00	40	8.45	8.46	-40	15,580	-0.26%
2020/08/14	2	8.47	1	8.47	8.47	1	15,910	0.01%
2020/08/13	8	8.52	15	8.50	8.51	-7	16,215	-0.04%
2020/08/12	8	8.47	1	8.47	8.47	7	17,187	0.04%
2020/08/10	2	8.43	8	8.41	8.44	-6	18,191	-0.03%
2020/08/07	10	8.43	0	0.00	8.44	10	18,668	0.05%
2020/08/06	6	8.47	25	8.48	8.47	-19	19,293	-0.10%
2020/08/05	8	8.29	0	0.00	8.33	8	19,752	0.04%
2020/08/04	2	8.12	0	0.00	8.17	2	20,673	0.01%
2020/08/03	19	8.10	38	8.09	8.08	-19	21,122	-0.09%
2020/07/31	20	8.17	42	8.17	8.19	-22	21,486	-0.10%
2020/07/30	3	8.25	10	8.26	8.23	-7	22,511	-0.03%
2020/07/29	5	8.22	10	8.23	8.21	-5	23,362	-0.02%
2020/07/28	24	8.31	33	8.31	8.28	-9	24,202	-0.04%
2020/07/27	12	8.32	0	0.00	8.30	12	25,311	0.05%
2020/07/24	9	8.42	0	0.00	8.40	9	25,868	0.03%
2020/07/23	2	8.53	10	8.53	8.52	-8	26,468	-0.03%
2020/07/22	16	8.50	0	0.00	8.52	16	27,067	0.06%
2020/07/21	6	8.26	22	8.25	8.30	-16	27,748	-0.06%
2020/07/20	14	8.21	62	8.19	8.24	-48	28,784	-0.17%
2020/07/17	23	8.39	27	8.37	8.36	-4	31,124	-0.01%
2020/07/16	8	8.40	0	0.00	8.38	8	33,410	0.02%
2020/07/15	16	8.37	113	8.42	8.38	-97	34,477	-0.28%	大賣/
2020/07/14	28	8.39	2	8.41	8.37	26	35,673	0.07%
2020/07/13	381	8.54	104	8.52	8.50	277	36,935	0.75%	大買/大賣/鉅額交易
2020/07/10	87	8.51	30	8.51	8.48	57	38,825	0.15%
2020/07/09	19	8.72	7	8.74	8.68	12	41,363	0.03%
2020/07/08	11	8.74	3	8.76	8.75	8	49,967	0.02%
2020/07/07	14	8.87	0	0.00	8.85	14	50,541	0.03%
2020/07/06	23	8.86	80	8.91	8.90	-57	50,961	-0.11%
2020/07/03	224	8.65	0	0.00	8.65	224	52,200	0.43%	大買/鉅額交易
2020/07/02	28	8.65	8	8.66	8.63	20	52,778	0.04%
2020/07/01	21	8.64	7	8.65	8.66	14	53,527	0.03%
2020/06/30	13	8.66	10	8.70	8.65	3	53,664	0.01%
2020/06/29	8	8.67	5	8.67	8.66	3	53,864	0.01%
2020/06/24	10	8.84	1	8.81	8.81	9	54,191	0.02%
2020/06/23	4	8.93	10	9.00	8.88	-6	54,259	-0.01%
2020/06/22	6	8.95	0	0.00	8.92	6	54,477	0.01%
2020/06/19	3	9.00	0	0.00	8.99	3	54,937	0.01%
2020/06/18	3	8.96	0	0.00	8.97	3	55,481	0.01%
2020/06/17	6	9.00	5	9.05	9.01	1	56,294	0.00%
2020/06/16	10	8.98	0	0.00	9.03	10	57,616	0.02%
2020/06/15	47	8.84	26	8.83	8.84	21	59,316	0.04%
2020/06/12	36	8.85	32	8.63	8.97	4	60,253	0.01%
2020/06/11	36	9.19	7	9.17	9.14	29	60,693	0.05%
2020/06/10	20	9.33	39	9.35	9.31	-19	61,179	-0.03%
2020/06/09	49	9.43	30	9.42	9.40	19	62,578	0.03%
2020/06/08	66	9.54	37	9.53	9.54	29	63,604	0.05%
2020/06/05	23	9.36	0	0.00	9.38	23	64,870	0.04%
2020/06/04	17	9.30	47	9.30	9.31	-30	66,970	-0.04%
2020/06/03	67	9.29	109	9.39	9.39	-42	71,890	-0.06%	大賣/
2020/06/02	13	9.15	19	9.18	9.09	-6	72,938	-0.01%
2020/06/01	38	9.22	38	9.22	9.17	0	73,448	0.00%
2020/05/29	5	9.18	24	9.19	9.17	-19	73,778	-0.03%
2020/05/28	31	9.17	1	9.15	9.16	30	74,481	0.04%
2020/05/27	30	9.33	5	9.32	9.32	25	76,350	0.03%
2020/05/26	2	9.36	35	9.41	9.37	-33	77,903	-0.04%
2020/05/25	120	9.32	174	9.34	9.32	-54	78,104	-0.07%	大買/大賣/
2020/05/22	30	9.44	58	9.55	9.40	-28	77,988	-0.04%
2020/05/21	37	9.67	49	9.66	9.64	-12	77,642	-0.02%
2020/05/20	266	9.60	97	9.54	9.60	169	77,309	0.22%	大買/鉅額交易
2020/05/19	275	9.87	0	0.00	9.64	275	77,196	0.36%	大買/鉅額交易
2020/05/18	253	9.65	31	9.65	9.65	222	76,245	0.29%	大買/鉅額交易
2020/05/15	244	9.44	15	9.45	9.44	229	75,743	0.30%	大買/鉅額交易
2020/05/14	64	9.32	49	9.32	9.30	15	75,426	0.02%
2020/05/13	80	9.47	50	9.48	9.48	30	75,082	0.04%
2020/05/12	70	9.35	72	9.32	9.37	-2	74,751	0.00%
2020/05/11	92	9.10	66	9.25	9.47	26	74,379	0.03%
2020/05/08	42	8.87	49	8.87	8.90	-7	73,619	-0.01%
2020/05/07	61	8.62	102	8.67	8.72	-41	73,312	-0.06%	大賣/
2020/05/06	355	8.94	15	8.92	8.76	340	73,076	0.47%	大買/鉅額交易
2020/05/05	252	8.83	32	8.85	8.76	220	72,309	0.30%	大買/鉅額交易
2020/05/04	49	8.53	51	8.45	8.56	-2	71,781	0.00%
2020/04/30	111	8.47	94	8.50	8.69	17	71,342	0.02%	大買/
2020/04/29	138	7.97	31	7.98	8.03	107	70,336	0.15%	大買/鉅額交易
2020/04/28	81	7.74	46	7.74	7.75	35	70,037	0.05%
2020/04/27	64	7.88	260	7.86	7.88	-196	69,574	-0.28%	大賣/鉅額交易
2020/04/24	58	7.99	184	8.02	8.00	-126	68,864	-0.18%	大賣/鉅額交易
2020/04/23	81	7.82	114	7.93	8.04	-33	67,918	-0.05%	大賣/
2020/04/22	265	7.57	145	7.51	7.44	120	66,657	0.18%	大買/大賣/鉅額交易
2020/04/21	158	8.04	177	8.09	8.17	-19	64,017	-0.03%	大買/大賣/
2020/04/20	75	8.40	32	8.41	8.45	43	61,680	0.07%
2020/04/17	36	8.64	28	8.56	8.60	8	60,465	0.01%
2020/04/16	102	8.50	26	8.48	8.50	76	59,081	0.13%	大買/
2020/04/15	174	8.61	20	8.60	8.64	154	57,670	0.27%	大買/鉅額交易
2020/04/14	169	8.48	316	8.49	8.67	-147	55,679	-0.26%	大買/大賣/鉅額交易
2020/04/13	947	8.17	16	8.86	8.26	931	52,711	1.77%	大買/鉅額交易
2020/04/10	133	9.56	27	9.50	9.60	106	43,879	0.24%	大買/鉅額交易
2020/04/09	32	9.80	23	9.79	9.85	9	43,089	0.02%
2020/04/08	193	9.32	410	9.36	9.43	-217	42,459	-0.51%	大買/大賣/鉅額交易
2020/04/07	44	10.14	145	10.11	10.14	-101	40,824	-0.25%	大賣/鉅額交易
2020/04/06	66	10.24	48	10.22	10.23	18	40,088	0.04%
2020/04/01	39	10.08	3	9.95	10.23	36	39,173	0.09%
2020/03/31	51	9.97	10	10.09	10.08	41	38,809	0.11%
2020/03/30	17	9.74	60	9.74	9.79	-43	38,430	-0.11%
2020/03/27	10	10.15	235	10.14	10.17	-225	37,874	-0.59%	大賣/鉅額交易
2020/03/26	30	10.23	78	10.21	10.33	-48	37,560	-0.13%
2020/03/25	179	10.51	414	10.51	10.46	-235	37,155	-0.63%	大買/大賣/鉅額交易
2020/03/24	10	10.45	143	10.37	10.36	-133	36,522	-0.36%	大賣/鉅額交易
2020/03/23	169	9.49	12	9.76	10.10	157	35,836	0.44%	大買/鉅額交易
2020/03/20	175	10.17	151	10.25	10.41	24	34,923	0.07%	大買/大賣/
2020/03/19	700	9.23	156	9.17	9.12	544	33,485	1.62%	大買/大賣/鉅額交易
2020/03/18	181	10.35	140	10.37	10.25	41	31,478	0.13%	大買/大賣/
2020/03/17	250	10.76	585	10.79	10.75	-335	30,205	-1.11%	大買/大賣/鉅額交易
2020/03/16	32	10.98	183	10.98	10.95	-151	29,232	-0.52%	大賣/鉅額交易
2020/03/13	221	10.75	80	10.88	11.34	141	28,400	0.50%	大買/鉅額交易
2020/03/12	292	11.07	101	11.05	11.00	191	26,833	0.71%	大買/大賣/鉅額交易
2020/03/11	444	11.66	32	11.75	11.55	412	25,529	1.61%	大買/鉅額交易
2020/03/10	396	10.99	128	11.10	11.31	268	23,875	1.12%	大買/大賣/鉅額交易
2020/03/09	743	10.82	70	10.93	10.41	673	21,554	3.12%	大買/鉅額交易
2020/03/06	106	13.43	0	0.00	13.38	106	16,447	0.64%	大買/鉅額交易
2020/03/05	73	13.84	0	0.00	13.84	73	15,037	0.49%
2020/03/04	65	13.99	2	13.93	13.98	63	14,143	0.45%
2020/03/03	81	14.02	24	14.04	13.97	57	13,496	0.42%
2020/03/02	363	13.36	28	13.31	13.51	335	12,621	2.65%	大買/鉅額交易
2020/02/27	409	14.20	0	0.00	14.15	409	10,302	3.97%	大買/鉅額交易
2020/02/26	84	14.79	10	14.84	14.82	74	8,480	0.87%
2020/02/25	57	15.08	4	15.07	15.10	53	8,068	0.66%
2020/02/24	63	15.20	150	15.25	15.26	-87	7,863	-1.11%	大賣/
2020/02/21	5	15.66	11	15.68	15.62	-6	7,593	-0.08%
2020/02/20	24	15.68	131	15.74	15.69	-107	7,450	-1.44%	大賣/鉅額交易
2020/02/19	0	0.00	49	15.26	15.39	-49	7,232	-0.68%
2020/02/18	7	15.15	0	0.00	15.16	7	7,063	0.10%
2020/02/17	17	15.25	21	15.23	15.27	-4	6,911	-0.06%
2020/02/14	45	15.07	2	15.08	15.11	43	6,678	0.64%
2020/02/13	53	15.04	64	15.04	15.03	-11	6,450	-0.17%
2020/02/12	40	14.75	0	0.00	14.85	40	6,049	0.66%
2020/02/11	44	14.70	3	14.70	14.73	41	5,781	0.71%
2020/02/10	57	14.71	0	0.00	14.76	57	5,469	1.04%
2020/02/07	26	15.01	15	15.01	14.98	11	5,208	0.21%
2020/02/06	114	15.15	100	15.01	15.25	14	4,979	0.28%	大買/
2020/02/05	188	14.71	0	0.00	14.72	188	4,683	4.01%	大買/鉅額交易
2020/02/04	256	14.79	2	14.73	14.87	254	4,308	5.90%	大買/鉅額交易
2020/02/03	130	15.16	0	0.00	15.22	130	3,775	3.44%	大買/鉅額交易
2020/01/31	57	15.64	0	0.00	15.66	57	3,480	1.64%
2020/01/30	86	15.94	30	15.94	16.01	56	3,116	1.80%
2020/01/20	0	0.00	25	17.31	17.33	-25	2,958	-0.84%
2020/01/17	5	17.14	0	0.00	17.15	5	3,072	0.16%
2020/01/16	0	0.00	50	17.06	17.08	-50	3,308	-1.51%
2020/01/15	1	17.03	0	0.00	17.02	1	3,355	0.03%
2020/01/14	5	17.03	0	0.00	17.02	5	3,387	0.15%
2020/01/13	8	17.28	0	0.00	17.29	8	3,334	0.24%
2020/01/09	10	17.58	3	17.58	17.58	7	3,389	0.21%
2020/01/08	3	18.91	21	18.96	18.55	-18	3,373	-0.53%
2020/01/07	5	18.23	0	0.00	18.27	5	3,373	0.15%
2020/01/06	27	18.79	40	18.77	18.83	-13	3,550	-0.37%
2020/01/03	0	0.00	2	18.38	18.40	-2	3,630	-0.06%
2020/01/02	0	0.00	45	17.85	17.83	-45	3,636	-1.24%
2019/12/30	0	0.00	2	17.98	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	20	17.99	18.02	-20	4,565	-0.44%
2019/12/26	0	0.00	10	17.86	17.88	-10	4,665	-0.21%
2019/12/25	0	0.00	10	17.80	17.81	-10	4,850	-0.21%
2019/12/24	0	0.00	2	17.65	17.66	-2	4,862	-0.04%
2019/12/23	0	0.00	5	17.60	17.54	-5	4,890	-0.10%
2019/12/20	1	17.82	4	17.82	17.83	-3	4,934	-0.06%
2019/12/19	3	17.74	0	0.00	17.73	3	4,922	0.06%
2019/12/18	0	0.00	7	17.64	17.63	-7	4,908	-0.14%
2019/12/17	2	17.53	0	0.00	17.53	2	4,896	0.04%
2019/12/16	0	0.00	1	17.45	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	3	17.32	17.32	-3	4,990	-0.06%
2019/12/10	1	17.22	0	0.00	17.21	1	5,413	0.02%
2019/12/09	0	0.00	13	17.22	17.21	-13	5,424	-0.24%
2019/12/06	2	17.06	0	0.00	17.04	2	5,449	0.04%
2019/12/05	0	0.00	22	17.03	17.01	-22	5,478	-0.40%
2019/12/03	3	16.46	0	0.00	16.47	3	5,527	0.05%
2019/12/02	13	16.44	0	0.00	16.45	13	5,603	0.23%
2019/11/29	0	0.00	22	17.00	16.95	-22	5,536	-0.40%
2019/11/25	3	16.92	0	0.00	16.93	3	5,712	0.05%
2019/11/22	0	0.00	17	17.04	17.02	-17	5,754	-0.30%
2019/11/21	0	0.00	7	16.63	16.64	-7	5,737	-0.12%
2019/11/20	13	16.24	0	0.00	16.24	13	5,683	0.23%
2019/11/19	0	0.00	20	16.71	16.71	-20	5,637	-0.35%
2019/11/18	0	0.00	25	16.92	16.92	-25	5,647	-0.44%
2019/11/15	0	0.00	2	16.74	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	3	16.83	16.85	-3	5,633	-0.05%
2019/11/13	4	16.58	10	16.59	16.58	-6	5,576	-0.11%
2019/11/12	0	0.00	1	16.62	16.67	-1	5,599	-0.02%
2019/11/11	0	0.00	18	16.62	16.60	-18	5,694	-0.32%
2019/11/07	0	0.00	4	16.48	16.45	-4	5,698	-0.07%
2019/11/06	1	16.63	1	16.65	16.66	0	5,835	0.00%
2019/11/05	0	0.00	110	16.50	16.54	-110	5,905	-1.86%	大賣/鉅額交易
2019/11/01	2	15.96	0	0.00	16.00	2	5,762	0.03%
2019/10/30	0	0.00	1	16.20	16.20	-1	5,828	-0.02%
2019/10/29	5	16.32	10	16.36	16.30	-5	5,841	-0.09%
2019/10/28	0	0.00	4	16.59	16.55	-4	5,803	-0.07%
2019/10/24	0	0.00	19	16.27	16.28	-19	5,556	-0.34%
2019/10/23	0	0.00	4	15.88	15.86	-4	5,349	-0.07%
2019/10/22	0	0.00	4	15.74	15.69	-4	5,309	-0.08%
2019/10/21	10	15.80	0	0.00	15.80	10	5,269	0.19%
2019/10/18	0	0.00	15	15.83	15.83	-15	5,286	-0.28%
2019/10/17	5	15.61	0	0.00	15.60	5	5,273	0.09%
2019/10/16	9	15.60	0	0.00	15.59	9	5,265	0.17%
2019/10/15	17	15.71	0	0.00	15.67	17	5,217	0.33%
2019/10/14	0	0.00	31	15.99	15.97	-31	5,133	-0.60%
2019/10/09	2	15.50	0	0.00	15.51	2	4,937	0.04%
2019/10/08	1	15.66	0	0.00	15.66	1	4,792	0.02%
2019/10/07	43	15.57	0	0.00	15.61	43	4,804	0.89%
2019/10/04	103	15.61	0	0.00	15.69	103	4,626	2.23%	大買/鉅額交易
2019/10/03	79	15.70	0	0.00	15.86	79	4,146	1.90%
2019/10/02	23	16.02	0	0.00	16.07	23	3,882	0.59%
2019/10/01	18	16.08	0	0.00	16.14	18	3,748	0.48%
2019/09/26	3	16.70	0	0.00	16.65	3	3,607	0.08%
2019/09/25	72	16.78	0	0.00	16.79	72	3,597	2.00%
2019/09/24	7	17.19	0	0.00	17.21	7	3,574	0.20%
2019/09/23	1	17.31	0	0.00	17.30	1	3,603	0.03%
2019/09/20	0	0.00	1	17.28	17.26	-1	3,635	-0.03%
2019/09/19	1	17.13	1	17.13	17.15	0	3,701	0.00%
2019/09/18	5	17.32	52	17.32	17.32	-47	3,722	-1.26%
2019/09/17	1	18.16	21	18.12	18.19	-20	3,648	-0.55%
2019/09/16	5	17.56	24	17.78	17.55	-19	3,590	-0.53%
2019/09/12	7	16.57	0	0.00	16.58	7	3,395	0.21%
2019/09/10	0	0.00	4	17.13	17.10	-4	3,410	-0.12%
2019/09/09	50	16.73	1	16.81	16.80	49	3,358	1.46%
2019/09/06	10	16.61	0	0.00	16.58	10	3,372	0.30%
2019/09/05	0	0.00	2	16.48	16.56	-2	3,466	-0.06%
2019/09/04	3	16.00	0	0.00	16.04	3	3,405	0.09%
2019/09/02	2	16.25	0	0.00	16.27	2	3,402	0.06%
2019/08/30	0	0.00	5	16.67	16.65	-5	3,444	-0.15%
2019/08/28	2	16.36	8	16.35	16.36	-6	3,428	-0.18%
2019/08/27	2	15.96	0	0.00	15.94	2	3,511	0.06%
2019/08/26	10	15.78	0	0.00	15.86	10	3,548	0.28%
2019/08/22	2	16.54	0	0.00	16.37	2	3,416	0.06%
2019/08/21	0	0.00	5	16.61	16.60	-5	3,406	-0.15%
2019/08/20	1	16.51	2	16.56	16.57	-1	3,387	-0.03%
2019/08/15	2	16.25	13	16.24	16.25	-11	3,391	-0.32%
2019/08/14	2	16.62	25	16.65	16.59	-23	3,366	-0.68%
2019/08/13	0	0.00	20	16.16	16.17	-20	3,256	-0.61%
2019/08/12	1	15.98	3	15.99	16.02	-2	3,237	-0.06%
2019/08/08	58	15.54	4	15.49	15.72	54	3,191	1.69%
2019/08/07	32	15.90	0	0.00	15.89	32	3,015	1.06%
2019/08/02	10	16.15	0	0.00	16.28	10	2,770	0.36%
2019/08/01	0	0.00	5	16.98	17.04	-5	2,623	-0.19%
2019/07/31	4	17.20	5	17.20	17.20	-1	2,612	-0.04%
2019/07/30	1	16.85	0	0.00	16.85	1	2,578	0.04%
2019/07/29	1	16.58	0	0.00	16.56	1	2,573	0.04%
2019/07/26	5	16.53	0	0.00	16.61	5	2,602	0.19%
2019/07/25	6	16.56	0	0.00	16.57	6	2,598	0.23%
2019/07/24	7	16.82	0	0.00	16.82	7	2,565	0.27%
2019/07/22	1	16.61	0	0.00	16.63	1	2,574	0.04%
2019/07/19	12	16.57	0	0.00	16.62	12	2,545	0.47%
2019/07/18	5	16.73	0	0.00	16.78	5	2,508	0.20%
2019/07/17	8	17.05	10	17.04	17.05	-2	2,497	-0.08%
2019/07/16	0	0.00	2	17.54	17.55	-2	2,522	-0.08%
2019/07/15	3	17.70	0	0.00	17.69	3	2,509	0.12%
2019/07/12	4	17.83	0	0.00	17.83	4	2,499	0.16%
2019/07/11	2	17.83	18	17.85	17.85	-16	2,503	-0.64%
2019/07/10	0	0.00	5	17.29	17.30	-5	2,427	-0.21%
2019/07/09	2	16.98	0	0.00	16.97	2	2,414	0.08%
2019/07/08	0	0.00	3	17.00	16.98	-3	2,429	-0.12%
2019/07/03	19	16.69	1	16.67	16.68	18	2,464	0.73%
2019/07/02	1	17.36	4	17.34	17.38	-3	2,426	-0.12%
2019/07/01	2	17.53	22	17.58	17.65	-20	2,447	-0.82%
2019/06/28	0	0.00	26	17.50	17.43	-26	2,440	-1.07%
2019/06/26	9	17.41	2	17.40	17.41	7	2,398	0.29%
2019/06/25	28	17.04	4	17.08	16.90	24	2,338	1.03%
2019/06/24	4	17.02	2	17.04	17.04	2	2,303	0.09%
2019/06/21	3	16.84	6	16.80	16.74	-3	2,252	-0.13%
2019/06/19	5	16.05	62	16.08	16.06	-57	2,129	-2.68%
2019/06/18	2	15.50	0	0.00	15.49	2	2,103	0.10%
2019/06/17	1	15.70	7	15.73	15.72	-6	2,072	-0.29%
2019/06/14	11	15.65	0	0.00	15.67	11	2,067	0.53%
2019/06/13	69	15.31	0	0.00	15.33	69	1,993	3.46%
2019/06/12	9	15.69	0	0.00	15.64	9	1,878	0.48%
2019/06/11	2	15.95	0	0.00	15.99	2	1,835	0.11%
2019/06/10	3	16.17	2	16.10	16.19	1	1,814	0.06%
2019/06/06	5	15.41	0	0.00	15.44	5	1,758	0.28%
2019/06/05	6	15.85	0	0.00	15.82	6	1,690	0.35%
2019/06/03	37	15.81	0	0.00	15.82	37	1,628	2.27%
2019/05/31	4	16.73	15	16.74	16.74	-11	1,488	-0.74%
2019/05/23	1	18.16	0	0.00	18.15	1	1,491	0.07%
2019/05/22	2	18.61	0	0.00	18.60	2	1,517	0.13%
2019/05/09	2	18.28	25	18.29	18.32	-23	1,861	-1.24%
2019/05/07	0	0.00	5	18.47	18.51	-5	1,892	-0.26%
2019/05/06	1	17.93	15	17.83	17.97	-14	1,926	-0.73%
2019/05/02	20	18.87	0	0.00	18.82	20	1,941	1.03%
2019/04/24	0	0.00	13	19.54	19.55	-13	2,094	-0.62%
2019/04/23	0	0.00	5	19.51	19.55	-5	2,109	-0.24%
2019/04/19	0	0.00	10	18.97	18.96	-10	2,237	-0.45%
2019/04/15	0	0.00	1	18.88	18.91	-1	2,642	-0.04%
2019/04/12	0	0.00	28	18.94	18.96	-28	2,761	-1.01%
2019/04/11	0	0.00	1	19.12	19.07	-1	2,815	-0.04%
2019/04/10	0	0.00	20	19.00	19.00	-20	2,888	-0.69%
2019/04/09	0	0.00	3	19.12	19.11	-3	2,946	-0.10%
2019/04/08	0	0.00	24	18.80	18.80	-24	3,074	-0.78%
2019/04/03	0	0.00	10	18.62	18.62	-10	3,242	-0.31%
2019/04/02	0	0.00	1	18.43	18.37	-1	3,476	-0.03%
2019/03/29	0	0.00	2	17.94	17.95	-2	3,557	-0.06%
2019/03/18	1	17.92	0	0.00	17.91	1	4,615	0.02%
2019/03/15	1	17.97	2	17.98	17.97	-1	4,682	-0.02%
2019/03/14	0	0.00	29	17.96	17.95	-29	4,771	-0.61%
2019/03/08	0	0.00	30	17.52	17.50	-30	4,954	-0.61%
2019/03/07	0	0.00	5	17.56	17.61	-5	4,984	-0.10%
2019/03/06	0	0.00	5	17.47	17.50	-5	5,122	-0.10%
2019/02/27	0	0.00	9	17.44	17.50	-9	5,258	-0.17%
2019/02/26	22	17.23	102	17.26	17.22	-80	5,275	-1.52%	大賣/
2019/02/25	0	0.00	5	17.84	17.77	-5	5,226	-0.10%
2019/02/22	0	0.00	3	17.69	17.69	-3	5,264	-0.06%
2019/02/21	21	17.75	3	17.74	17.75	18	5,246	0.34%
2019/02/20	2	17.59	1	17.58	17.60	1	5,218	0.02%
2019/02/19	5	17.58	10	17.57	17.58	-5	5,208	-0.10%
2019/02/18	10	17.58	5	17.61	17.59	5	5,192	0.10%
2019/02/15	1	17.20	12	17.21	17.20	-11	5,200	-0.21%
2019/02/14	0	0.00	2	17.08	17.10	-2	5,165	-0.04%
2019/02/13	2	16.90	2	16.91	16.93	0	5,130	0.00%
2019/02/12	2	16.65	0	0.00	16.66	2	5,108	0.04%
2019/01/30	2	16.56	43	16.47	16.54	-41	5,073	-0.81%
2019/01/29	2	16.13	0	0.00	16.20	2	5,019	0.04%
2019/01/25	5	16.63	1	16.64	16.62	4	5,012	0.08%
2019/01/24	2	16.38	10	16.34	16.38	-8	4,992	-0.16%
2019/01/23	0	0.00	2	16.44	16.52	-2	4,973	-0.04%
2019/01/22	1	16.64	7	16.52	16.52	-6	4,926	-0.12%
2019/01/18	0	0.00	5	16.43	16.47	-5	4,827	-0.10%
2019/01/17	0	0.00	23	16.31	16.32	-23	4,823	-0.48%
2019/01/16	16	16.31	3	16.29	16.35	13	4,843	0.27%
2019/01/15	1	16.10	8	16.10	16.11	-7	4,823	-0.15%
2019/01/14	2	16.29	5	16.18	16.10	-3	4,819	-0.06%
2019/01/11	0	0.00	8	16.53	16.54	-8	4,756	-0.17%
2019/01/10	8	16.40	23	16.36	16.37	-15	4,656	-0.32%
2019/01/09	7	16.00	7	16.02	16.06	0	4,511	0.00%
2019/01/08	6	15.62	0	0.00	15.53	6	4,370	0.14%
2019/01/07	5	15.52	0	0.00	15.59	5	4,314	0.12%
2019/01/04	1	15.15	6	15.01	15.18	-5	4,215	-0.12%
2019/01/03	25	14.71	16	14.73	14.68	9	4,103	0.22%
2019/01/02	3	14.62	0	0.00	14.50	3	4,033	0.07%
2018/12/28	7	14.71	6	14.81	14.66	1	3,949	0.03%
2018/12/27	4	14.78	0	0.00	14.88	4	3,872	0.10%
2018/12/26	49	14.01	0	0.00	14.01	49	3,707	1.32%
2018/12/25	83	14.09	2	14.19	14.22	81	3,507	2.31%
2018/12/24	15	14.75	0	0.00	14.83	15	3,253	0.46%
2018/12/22	51	14.78	0	0.00	14.78	51	3,183	1.60%
2018/12/21	47	14.99	0	0.00	14.92	47	3,109	1.51%
2018/12/20	45	15.25	0	0.00	15.16	45	2,912	1.55%
2018/12/19	95	15.18	0	0.00	15.31	95	2,800	3.39%
2018/12/18	12	16.02	0	0.00	15.97	12	2,521	0.48%
2018/12/17	2	16.60	0	0.00	16.62	2	2,321	0.09%
2018/12/14	4	16.89	0	0.00	16.89	4	2,229	0.18%
2018/12/13	2	16.60	0	0.00	16.61	2	2,150	0.09%
2018/12/11	11	16.56	0	0.00	16.55	11	2,018	0.54%
2018/12/07	51	16.70	0	0.00	16.61	51	1,836	2.78%
2018/12/06	3	17.05	12	16.94	16.95	-9	1,743	-0.52%
2018/12/04	6	17.27	0	0.00	17.24	6	1,614	0.37%
2018/12/03	3	17.11	0	0.00	17.34	3	1,562	0.19%
2018/11/30	3	16.63	0	0.00	16.65	3	1,467	0.20%
2018/11/29	4	16.46	10	16.51	16.57	-6	1,422	-0.42%
2018/11/28	100	16.82	0	0.00	16.90	100	1,255	7.97%
2018/11/27	3	16.68	0	0.00	16.64	3	1,212	0.25%
2018/11/26	5	16.55	1	16.44	16.78	4	1,165	0.34%
2018/11/23	1	17.27	1	17.43	17.26	0	1,086	0.00%
2018/11/22	2	17.62	1	17.70	17.61	1	1,046	0.10%
2018/11/21	28	17.46	0	0.00	17.62	28	1,032	2.71%
2018/11/16	5	18.45	1	18.37	18.49	4	984	0.41%
2018/11/15	1	18.18	0	0.00	18.21	1	961	0.10%
2018/11/14	1	18.10	0	0.00	18.10	1	932	0.11%
2018/11/13	1	19.15	0	0.00	19.20	1	860	0.12%
2018/11/12	4	19.71	0	0.00	19.78	4	830	0.48%
2018/11/09	3	19.73	0	0.00	19.70	3	844	0.36%
2018/11/08	0	0.00	1	20.04	20.04	-1	825	-0.12%
2018/11/07	2	20.11	0	0.00	20.11	2	810	0.25%
2018/11/06	8	20.42	0	0.00	20.45	8	803	1.00%
2018/11/02	1	20.57	10	20.55	20.68	-9	827	-1.09%
2018/10/30	1	21.72	0	0.00	21.81	1	783	0.13%
2018/10/29	20	21.99	0	0.00	21.96	20	786	2.54%
2018/10/24	1	21.65	0	0.00	21.60	1	759	0.13%
2018/10/23	3	22.44	0	0.00	22.45	3	719	0.42%
2018/10/22	0	0.00	1	22.46	22.56	-1	711	-0.14%
2018/10/19	3	22.35	0	0.00	22.33	3	686	0.44%
2018/10/17	2	23.27	0	0.00	23.25	2	657	0.30%
2018/10/15	0	0.00	1	23.28	23.29	-1	644	-0.16%
2018/10/11	1	23.41	7	23.30	23.25	-6	634	-0.95%
2018/10/08	1	23.84	4	23.85	23.86	-3	622	-0.48%
2018/10/05	1	24.17	0	0.00	24.19	1	617	0.16%
2018/10/04	0	0.00	1	24.53	24.60	-1	622	-0.16%
2018/10/02	10	24.33	5	24.32	24.36	5	624	0.80%
2018/09/27	0	0.00	1	23.39	23.33	-1	618	-0.16%
2018/09/25	3	23.33	0	0.00	23.30	3	637	0.47%
2018/09/21	0	0.00	3	22.68	22.69	-3	644	-0.47%
2018/09/20	0	0.00	3	22.99	22.99	-3	668	-0.45%
2018/09/12	0	0.00	1	22.50	22.51	-1	791	-0.13%
2018/08/31	0	0.00	1	22.56	22.59	-1	866	-0.12%
2018/08/24	0	0.00	3	22.04	22.01	-3	899	-0.33%
2018/08/23	0	0.00	5	21.87	21.87	-5	911	-0.55%
2018/08/16	1	20.76	0	0.00	20.82	1	955	0.10%
2018/08/15	1	21.29	0	0.00	21.31	1	934	0.11%
2018/08/13	1	21.53	0	0.00	21.55	1	940	0.11%
2018/08/10	5	21.30	0	0.00	21.31	5	930	0.54%
2018/08/09	2	21.37	0	0.00	21.40	2	932	0.21%
2018/08/02	1	21.49	0	0.00	21.48	1	939	0.11%
2018/07/26	1	22.03	0	0.00	21.99	1	968	0.10%
2018/07/25	2	21.82	0	0.00	21.82	2	962	0.21%
2018/07/24	2	21.49	0	0.00	21.49	2	950	0.21%
2018/07/17	1	21.31	0	0.00	21.28	1	974	0.10%
2018/07/12	1	21.94	0	0.00	22.06	1	1,054	0.09%
2018/07/09	0	0.00	1	22.76	22.76	-1	1,079	-0.09%
2018/07/05	0	0.00	1	22.67	22.68	-1	1,169	-0.09%
2018/07/03	3	22.92	0	0.00	22.93	3	1,175	0.26%
2018/07/02	0	0.00	1	22.58	22.53	-1	1,196	-0.08%
2018/06/29	0	0.00	2	22.47	22.47	-2	1,173	-0.17%
2018/06/28	0	0.00	3	22.29	22.27	-3	1,146	-0.26%
2018/06/27	0	0.00	3	21.72	21.73	-3	1,114	-0.27%
2018/06/26	0	0.00	6	20.95	20.95	-6	1,086	-0.55%
2018/06/25	0	0.00	2	21.02	21.02	-2	1,085	-0.18%
2018/06/22	0	0.00	14	20.38	20.34	-14	1,071	-1.31%
2018/06/19	4	20.13	0	0.00	20.03	4	1,178	0.34%
2018/06/14	0	0.00	3	20.38	20.38	-3	1,215	-0.25%
2018/06/12	1	20.30	0	0.00	20.32	1	1,221	0.08%
2018/06/11	1	20.14	5	20.14	20.12	-4	1,212	-0.33%
2018/06/07	4	19.96	0	0.00	20.00	4	1,187	0.34%
2018/06/06	0	0.00	4	20.14	20.22	-4	1,189	-0.34%
2018/06/05	5	19.97	0	0.00	19.97	5	1,214	0.41%
2018/06/04	4	20.20	0	0.00	20.17	4	1,212	0.33%
2018/06/01	1	20.52	0	0.00	20.53	1	1,205	0.08%
2018/05/28	3	20.31	20	20.32	20.33	-17	1,230	-1.38%
2018/05/25	0	0.00	1	21.64	21.66	-1	1,204	-0.08%
2018/05/24	4	22.00	10	21.98	21.95	-6	1,219	-0.49%
2018/05/23	1	22.04	3	22.09	22.06	-2	1,250	-0.16%
2018/05/22	0	0.00	3	22.26	22.27	-3	1,255	-0.24%
2018/05/21	0	0.00	1	22.04	22.04	-1	1,265	-0.08%
2018/05/18	0	0.00	10	22.01	21.98	-10	1,294	-0.77%
2018/05/17	2	21.98	5	22.00	22.02	-3	1,343	-0.22%
2018/05/16	1	21.83	0	0.00	21.83	1	1,385	0.07%
2018/05/15	0	0.00	11	21.78	21.77	-11	1,409	-0.78%
2018/05/14	4	21.62	0	0.00	21.60	4	1,483	0.27%
2018/05/11	2	21.88	1	21.87	21.87	1	1,471	0.07%
2018/05/10	1	21.98	1	21.99	21.99	0	1,518	0.00%
2018/05/09	0	0.00	5	21.65	21.68	-5	1,513	-0.33%
2018/05/07	1	21.53	5	21.50	21.53	-4	1,555	-0.26%
2018/05/03	0	0.00	2	20.74	20.74	-2	1,567	-0.13%
2018/04/25	0	0.00	100	20.70	20.70	-100	1,796	-5.57%
2018/04/20	5	20.86	0	0.00	20.80	5	1,879	0.27%
2018/04/19	5	21.00	5	21.00	21.04	0	1,915	0.00%
2018/04/17	0	0.00	4	20.31	20.31	-4	1,908	-0.21%
2018/04/16	52	20.38	1	20.40	20.40	51	2,005	2.54%
2018/04/13	1	20.46	2	20.38	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	1	20.35	20.43	-1	2,020	-0.05%
2018/04/11	0	0.00	1	20.00	19.90	-1	1,963	-0.05%
2018/04/10	0	0.00	2	19.50	19.50	-2	2,027	-0.10%
2018/04/09	2	19.03	0	0.00	19.06	2	2,036	0.10%
2018/04/03	1	19.29	0	0.00	19.26	1	2,053	0.05%
2018/03/31	1	19.81	0	0.00	19.84	1	2,120	0.05%
2018/03/30	0	0.00	7	19.80	19.80	-7	2,264	-0.31%
2018/03/28	4	19.77	1	19.77	19.72	3	2,293	0.13%
2018/03/26	2	20.19	5	20.26	20.03	-3	2,329	-0.13%
2018/03/23	1	19.87	0	0.00	19.82	1	2,309	0.04%
2018/03/22	0	0.00	5	19.92	19.90	-5	2,268	-0.22%
2018/03/19	0	0.00	2	18.95	18.94	-2	2,201	-0.09%
2018/03/13	1	18.69	0	0.00	18.72	1	2,278	0.04%
2018/03/09	3	18.46	0	0.00	18.44	3	2,307	0.13%
2018/03/01	2	18.84	0	0.00	18.82	2	2,341	0.09%
2018/02/21	0	0.00	2	18.68	18.63	-2	2,580	-0.08%
2018/02/12	2	18.18	0	0.00	18.17	2	2,612	0.08%
2018/02/08	0	0.00	2	18.70	18.70	-2	2,559	-0.08%
2018/02/07	9	19.40	29	19.42	19.39	-20	2,564	-0.78%
2018/02/06	0	0.00	4	19.26	19.25	-4	2,575	-0.16%
2018/02/05	0	0.00	2	19.72	19.68	-2	2,530	-0.08%
2018/02/02	0	0.00	100	20.04	20.05	-100	2,550	-3.92%
2018/01/26	1	19.80	0	0.00	19.85	1	2,923	0.03%
2018/01/25	0	0.00	107	20.10	20.11	-107	2,921	-3.66%	大賣/鉅額交易
2018/01/24	0	0.00	4	19.57	19.56	-4	2,872	-0.14%
2018/01/23	0	0.00	2	19.38	19.40	-2	2,930	-0.07%
2018/01/22	0	0.00	22	19.26	19.23	-22	3,013	-0.73%
2018/01/19	1	19.10	0	0.00	19.16	1	3,054	0.03%
2018/01/18	0	0.00	3	19.49	19.47	-3	3,021	-0.10%
2018/01/17	3	19.36	0	0.00	19.30	3	3,056	0.10%
2018/01/16	1	19.58	0	0.00	19.56	1	3,021	0.03%
2018/01/15	1	19.52	25	19.53	19.58	-24	2,990	-0.80%
2018/01/12	0	0.00	1	19.28	19.29	-1	2,952	-0.03%
2018/01/11	1	19.23	0	0.00	19.23	1	2,953	0.03%
2018/01/10	0	0.00	21	19.24	19.23	-21	2,941	-0.71%
2018/01/08	0	0.00	53	18.71	18.69	-53	2,905	-1.82%
2018/01/05	0	0.00	10	18.82	18.83	-10	2,928	-0.34%
2018/01/04	0	0.00	12	18.77	18.84	-12	2,989	-0.40%
2018/01/03	0	0.00	3	18.35	18.34	-3	2,922	-0.10%
2018/01/02	0	0.00	5	18.41	18.42	-5	2,936	-0.17%