期元大S&P石油 (00642U)-元大-土城永寧券商分點個股進出

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
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388張
產業
上市
447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

期元大S&P石油 (00642U)籌碼相關－元大-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1.1	17.85	0	0.00	17.86	1.1	3,602	0.03%
2024/04/30	1	18.50	0	0.00	18.50	1	3,575	0.03%
2024/04/24	0	0.00	4	18.69	18.74	-4	3,906	-0.10%
2024/04/23	0.1	18.48	0	0.00	18.49	0.1	3,912	0.00%
2024/04/22	4	18.34	2	18.32	18.31	2	3,918	0.05%
2024/04/19	3	18.91	0	0.00	18.88	3	3,880	0.08%
2024/04/17	1	19.00	0	0.00	18.91	1	3,798	0.03%
2024/04/16	0	0.00	3	19.18	19.17	-3	3,862	-0.08%
2024/04/15	3	18.95	0	0.00	18.96	3	3,917	0.08%
2024/04/01	0	0.00	20	18.44	18.45	-20	4,527	-0.44%
2024/03/29	0	0.00	50	18.32	18.31	-50	4,515	-1.11%
2024/03/20	0	0.00	1	18.20	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	18	18.10	18.07	-18	4,951	-0.36%
2024/03/15	0	0.00	7	17.73	17.72	-7	5,201	-0.13%
2024/03/14	0	0.00	1	17.46	17.44	-1	5,179	-0.02%
2024/03/13	0	0.00	2	17.08	17.09	-2	5,213	-0.04%
2024/03/11	2	16.92	0	0.00	16.92	2	5,549	0.04%
2024/03/08	0	0.00	9	17.31	17.33	-9	5,607	-0.16%
2024/03/07	4	17.26	0	0.00	17.23	4	5,813	0.07%
2024/03/06	5	17.10	0	0.00	17.10	5	5,854	0.09%
2024/03/04	0	0.00	6	17.47	17.41	-6	5,926	-0.10%
2024/02/29	0	0.00	1	17.12	17.14	-1	5,941	-0.02%
2024/02/26	5.2	16.62	50	16.62	16.63	-44.8	5,894	-0.76%
2024/02/23	0	0.00	4	17.07	17.06	-4	5,870	-0.07%
2024/02/22	0	0.00	7	17.03	17.04	-7	5,889	-0.12%
2024/02/21	2	16.86	1	16.85	16.85	1	5,940	0.02%
2024/02/20	0	0.00	0.1	17.08	17.09	-0.1	6,064	0.00%
2024/02/19	0	0.00	26	16.95	16.95	-26	6,076	-0.43%
2024/02/16	0	0.00	3	16.88	16.88	-3	6,038	-0.05%
2024/02/15	0	0.00	9	16.58	16.58	-9	5,978	-0.15%
2024/02/05	4	15.84	0	0.00	15.91	4	5,779	0.07%
2024/02/02	9	16.18	7	16.20	16.20	2	5,675	0.04%
2024/02/01	12	16.58	0	0.00	16.61	12	5,660	0.21%
2024/01/31	0	0.00	10	16.90	16.87	-10	5,778	-0.17%
2024/01/30	0	0.00	2	16.77	16.78	-2	5,788	-0.03%
2024/01/29	0	0.00	5	17.00	17.06	-5	5,808	-0.09%
2024/01/26	20	16.77	2	16.78	16.73	18	5,680	0.32%
2024/01/25	0	0.00	25	16.38	16.42	-25	5,573	-0.45%
2024/01/23	20	16.27	2	16.25	16.28	18	5,582	0.32%
2024/01/19	0	0.00	10	16.15	16.11	-10	5,432	-0.18%
2024/01/18	0.4	15.90	1	15.91	15.92	-0.6	5,351	-0.01%
2024/01/17	6	15.71	0	0.00	15.73	6	5,394	0.11%
2024/01/16	0	0.00	5	15.86	15.87	-5	5,403	-0.09%
2024/01/15	4	15.82	0	0.00	15.90	4	5,456	0.07%
2024/01/12	0	0.00	21	16.02	16.00	-21	5,497	-0.38%
2024/01/10	10	15.80	14	15.79	15.80	-4	5,416	-0.07%
2024/01/09	10	15.44	0	0.00	15.47	10	5,421	0.18%
2024/01/04	3	15.90	8	15.92	15.96	-5	5,474	-0.09%
2024/01/03	7	15.39	10	15.37	15.36	-3	5,411	-0.06%
2024/01/02	10	15.78	0	0.00	15.87	10	5,248	0.19%
2023/12/29	14	15.67	0	0.00	15.74	14	5,263	0.27%
2023/12/28	13	16.14	10	16.16	16.09	3	5,103	0.06%
2023/12/27	0	0.00	11	16.40	16.43	-11	5,054	-0.22%
2023/12/26	10	16.10	0	0.00	16.11	10	4,967	0.20%
2023/12/25	16	16.02	0	0.00	16.00	16	5,002	0.32%
2023/12/22	1	16.17	25	16.26	16.26	-24	4,980	-0.48%
2023/12/21	44	16.15	24	16.16	16.14	20	4,916	0.41%
2023/12/20	21	16.15	1	16.19	16.16	20	4,871	0.41%
2023/12/19	16	15.94	0	0.00	15.93	16	4,783	0.33%
2023/12/18	2	15.78	0	0.00	15.77	2	4,737	0.04%
2023/12/15	1	15.77	14	15.77	15.78	-13	4,754	-0.27%
2023/12/14	2	15.38	10	15.40	15.33	-8	4,636	-0.17%
2023/12/13	19.3	15.08	1	15.10	15.11	18.3	4,579	0.40%
2023/12/12	0	0.00	14	15.70	15.81	-14	4,312	-0.32%
2023/12/11	1	15.76	11	15.73	15.78	-10	4,299	-0.23%
2023/12/08	1.4	15.46	0	0.00	15.49	1.4	4,253	0.03%
2023/12/07	20	15.36	0	0.00	15.39	20	4,163	0.48%
2023/12/06	0.3	16.08	0	0.00	15.95	0.3	3,938	0.01%
2023/12/05	16.2	16.12	2	16.13	16.12	14.2	3,850	0.37%
2023/12/04	30	16.27	0	0.00	16.22	30	3,774	0.79%
2023/12/01	15.2	16.66	0	0.00	16.74	15.2	3,562	0.43%
2023/11/30	0	0.00	11	17.04	17.14	-11	3,508	-0.31%
2023/11/29	2	16.80	17	16.86	16.80	-15	3,477	-0.43%
2023/11/27	20	16.56	0	0.00	16.50	20	3,493	0.57%
2023/11/24	0	0.00	4	16.89	16.82	-4	3,437	-0.12%
2023/11/22	0	0.00	2	17.11	17.10	-2	3,389	-0.06%
2023/11/21	0	0.00	27	17.06	17.05	-27	3,378	-0.80%
2023/11/20	10	16.86	35	16.78	16.88	-25	3,358	-0.74%
2023/11/17	11	16.17	0	0.00	16.18	11	3,258	0.34%
2023/11/16	13	16.86	0	0.00	16.84	13	3,090	0.42%
2023/11/14	0	0.00	11	17.36	17.37	-11	3,059	-0.36%
2023/11/10	3	16.87	0	0.00	16.87	3	3,114	0.10%
2023/11/09	20	16.72	0.2	16.84	16.71	19.9	3,098	0.64%
2023/11/08	21	17.06	0	0.00	17.04	21	3,015	0.70%
2023/11/07	18	17.77	0	0.00	17.78	18	2,904	0.62%
2023/11/06	4.1	17.86	0	0.00	17.88	4.1	2,943	0.14%
2023/11/03	0	0.00	10	18.20	18.28	-10	2,919	-0.34%
2023/11/01	63	17.94	0	0.00	17.95	63	2,914	2.16%
2023/10/31	2	18.28	0	0.00	18.28	2	2,915	0.07%
2023/10/26	0.1	18.84	11	18.83	18.84	-10.9	2,953	-0.37%
2023/10/25	1	18.44	0	0.00	18.45	1	2,947	0.03%
2023/10/23	10	19.25	2	19.24	19.17	8	2,940	0.27%
2023/10/20	0	0.00	10	19.69	19.74	-10	2,986	-0.33%
2023/10/19	10	19.21	0	0.00	19.25	10	2,987	0.33%
2023/10/18	0	0.00	1	19.23	19.25	-1	3,030	-0.03%
2023/10/17	2	18.81	0	0.00	18.81	2	2,992	0.07%
2023/10/16	0	0.00	6	19.07	19.10	-6	2,945	-0.20%
2023/10/13	1	18.15	2	18.22	18.22	-1	2,909	-0.03%
2023/10/12	1	18.04	0	0.00	18.05	1	2,986	0.03%
2023/10/11	0	0.00	4	18.61	18.65	-4	2,998	-0.13%
2023/10/06	3	17.91	0	0.00	17.87	3	3,046	0.10%
2023/10/05	1	18.26	0	0.00	18.33	1	3,183	0.03%
2023/10/03	1	19.08	0	0.00	19.04	1	3,512	0.03%
2023/09/28	0.1	20.36	0	0.00	20.43	0.1	3,958	0.00%
2023/09/27	0.1	19.72	0	0.00	19.74	0.1	4,081	0.00%
2023/09/20	5	19.41	10	19.30	19.35	-5	5,033	-0.10%
2023/09/19	0	0.00	0.2	19.66	19.69	-0.2	5,022	0.00%
2023/09/18	0	19.50	8	19.50	19.55	-8	5,294	-0.15%
2023/09/15	0	0.00	1	19.44	19.49	-1	5,501	-0.02%
2023/09/13	1	19.06	1.2	19.04	19.08	-0.2	5,797	0.00%
2023/09/12	0.1	18.75	0	0.00	18.77	0.1	6,142	0.00%
2023/09/11	0.1	18.64	0	0.00	18.68	0.1	6,297	0.00%
2023/09/07	1	18.67	0.1	18.75	18.65	0.9	7,023	0.01%
2023/09/06	0.1	18.57	0	0.00	18.55	0.1	7,319	0.00%
2023/09/05	0	18.34	3	18.38	18.36	-3	7,469	-0.04%
2023/09/04	0.1	18.26	51.1	18.30	18.29	-51	7,647	-0.67%
2023/08/30	5	17.42	0	0.00	17.41	5	8,071	0.06%
2023/08/28	0	17.04	0	0.00	17.07	0	8,560	0.00%
2023/08/24	0	0.00	1	16.79	16.84	-1	9,105	-0.01%
2023/08/21	5	17.37	0	0.00	17.36	5	9,335	0.05%
2023/08/15	0	17.50	1	17.51	17.51	-1	9,519	-0.01%
2023/08/14	0	17.57	4	17.48	17.46	-4	9,638	-0.04%
2023/08/11	0	17.56	0	0.00	17.53	0	9,660	0.00%
2023/08/10	0.2	17.85	0	0.00	17.85	0.2	9,705	0.00%
2023/08/09	0.1	17.56	0	0.00	17.54	0.1	9,777	0.00%
2023/08/07	0.5	17.55	0	0.00	17.56	0.5	10,001	0.01%
2023/08/04	0.6	17.37	5	17.35	17.34	-4.4	10,088	-0.04%
2023/08/02	0.3	17.41	2	17.43	17.41	-1.7	10,179	-0.02%
2023/08/01	0.3	17.30	0	0.00	17.28	0.3	10,307	0.00%
2023/07/31	0.2	16.98	0	0.00	17.00	0.2	10,493	0.00%
2023/07/27	0.2	16.77	1	16.83	16.82	-0.9	11,454	-0.01%
2023/07/26	0	0.00	2	16.79	16.73	-2	11,447	-0.02%
2023/07/25	0.6	16.62	2	16.71	16.72	-1.5	11,454	-0.01%
2023/07/24	0.3	16.26	0	0.00	16.28	0.3	11,522	0.00%
2023/07/21	0	0.00	1	16.07	16.13	-1	11,471	-0.01%
2023/07/20	0	0.00	1	15.94	15.90	-1	11,430	-0.01%
2023/07/19	0	0.00	5	15.92	15.92	-5	11,416	-0.04%
2023/07/18	0	0.00	50	15.70	15.70	-50	11,414	-0.44%
2023/07/17	5	15.76	30	15.74	15.74	-25	11,419	-0.22%
2023/07/14	2	16.21	106	16.24	16.17	-104	11,342	-0.92%	大賣/鉅額交易
2023/07/13	0	0.00	27	16.02	16.00	-27	11,292	-0.24%
2023/07/12	1	15.83	37	15.83	15.80	-36	11,160	-0.32%
2023/07/11	0	0.00	1.4	15.52	15.54	-1.4	11,014	-0.01%
2023/07/10	1	15.53	23	15.55	15.53	-22	11,019	-0.20%
2023/07/07	0	0.00	6	15.21	15.26	-6	10,798	-0.06%
2023/07/06	0	0.00	44	15.18	15.17	-44	10,673	-0.41%
2023/07/04	0	0.00	18	14.82	14.83	-18	10,574	-0.17%
2023/06/30	0	0.00	1	14.78	14.76	-1	11,217	-0.01%
2023/06/29	0	0.00	21	14.66	14.62	-21	11,140	-0.19%
2023/06/28	52	14.40	0	0.00	14.45	52	11,236	0.46%
2023/06/26	3	14.70	0	0.00	14.69	3	11,075	0.03%
2023/06/21	0	0.00	19	15.08	15.11	-19	11,006	-0.17%
2023/06/20	0	0.00	2	15.02	14.97	-2	10,893	-0.02%
2023/06/16	0	0.00	33	14.90	14.88	-33	10,779	-0.31%
2023/06/15	4.2	14.42	5	14.45	14.49	-0.8	10,788	-0.01%
2023/06/14	7.1	14.62	18	14.62	14.72	-10.9	10,789	-0.10%
2023/06/13	65	14.30	0	0.00	14.33	65	11,262	0.58%
2023/06/12	23.1	14.68	0	0.00	14.70	23.1	11,068	0.21%
2023/06/09	10	15.02	0	0.00	15.01	10	11,148	0.09%
2023/06/08	0	0.00	10	15.28	15.29	-10	11,049	-0.09%
2023/06/07	1	15.08	0	0.00	15.07	1	11,027	0.01%
2023/06/06	2	15.18	5	15.18	15.18	-3	10,980	-0.03%
2023/06/05	0	0.00	14	15.29	15.33	-14	10,940	-0.13%
2023/06/02	1	14.90	41	14.86	14.87	-40	10,758	-0.37%
2023/06/01	55	14.44	16	14.37	14.48	39	10,750	0.36%
2023/05/31	96	14.68	0	0.00	14.65	96	10,483	0.92%
2023/05/30	1	15.30	17	15.44	15.27	-16	10,038	-0.16%
2023/05/29	10	15.50	9	15.49	15.46	1	10,116	0.01%
2023/05/26	25	15.17	50	15.17	15.20	-25	10,147	-0.25%
2023/05/25	0	0.00	2	15.68	15.64	-2	10,344	-0.02%
2023/05/24	0	0.00	5	15.60	15.60	-5	10,284	-0.05%
2023/05/23	0	0.00	3	15.28	15.26	-3	10,172	-0.03%
2023/05/22	25	15.14	0	0.00	15.06	25	10,138	0.25%
2023/05/19	10	15.31	0	0.00	15.32	10	10,065	0.10%
2023/05/18	10	15.35	12	15.36	15.34	-2	10,028	-0.02%
2023/05/16	0	0.00	10	15.10	15.11	-10	9,921	-0.10%
2023/05/15	10	14.72	0	0.00	14.77	10	9,927	0.10%
2023/05/12	9	14.95	0	0.00	14.95	9	9,824	0.09%
2023/05/11	0	0.00	22	15.41	15.46	-22	9,680	-0.23%
2023/05/10	2	15.50	1	15.44	15.46	1	9,744	0.01%
2023/05/09	14	15.38	2	15.36	15.38	12	9,719	0.12%
2023/05/08	25	15.14	7	15.10	15.16	18	9,765	0.18%
2023/05/05	11	14.61	2	14.64	14.64	9	9,681	0.09%
2023/05/04	103	14.58	0	0.00	14.61	103	9,514	1.08%	大買/鉅額交易
2023/05/03	65	15.16	0	0.00	15.15	65	8,915	0.73%
2023/05/02	42	16.01	0	0.00	16.03	42	8,525	0.49%
2023/04/27	4	15.75	0	0.00	15.76	4	8,497	0.05%
2023/04/20	1	16.57	0	0.00	16.53	1	8,497	0.01%
2023/04/19	0	0.00	2	17.04	17.02	-2	8,459	-0.02%
2023/04/18	1	17.05	45	17.11	17.09	-44	8,454	-0.52%
2023/04/17	0	0.00	30	17.40	17.38	-30	8,538	-0.35%
2023/04/14	1	17.35	21	17.40	17.37	-20	8,575	-0.23%
2023/04/13	0	0.00	19	17.50	17.47	-19	8,586	-0.22%
2023/04/07	0	0.00	1	16.87	16.80	-1	8,381	-0.01%
2023/04/06	50	16.88	51	16.84	16.86	-1	8,163	-0.01%
2023/03/31	0	0.00	58	15.69	15.66	-58	7,549	-0.77%
2023/03/29	0	0.00	13	15.53	15.52	-13	7,298	-0.18%
2023/03/28	2	15.32	19	15.33	15.31	-17	7,118	-0.24%
2023/03/24	4	14.67	1	14.70	14.73	3	6,777	0.04%
2023/03/23	2	14.81	4	14.83	14.79	-2	6,653	-0.03%
2023/03/22	20	14.61	3	14.64	14.62	17	6,615	0.26%
2023/03/21	1	14.21	0	0.00	14.26	1	6,570	0.02%
2023/03/20	46	14.23	0	0.00	14.07	46	6,548	0.70%
2023/03/17	8	14.51	30	14.46	14.66	-22	6,286	-0.35%
2023/03/16	103	14.54	34	14.53	14.52	69	6,236	1.11%	大買/
2023/03/15	29	15.36	31	15.36	15.41	-2	5,837	-0.03%
2023/03/14	100	15.73	0	0.00	15.69	100	5,494	1.82%
2023/03/13	1	16.31	0	0.00	16.31	1	5,141	0.02%
2023/03/10	12	16.05	0	0.00	15.96	12	5,131	0.23%
2023/03/09	12	16.28	0	0.00	16.28	12	4,998	0.24%
2023/03/08	11	16.42	0	0.00	16.48	11	4,976	0.22%
2023/03/07	0	0.00	2	17.02	17.05	-2	5,040	-0.04%
2023/03/06	0	0.00	44	16.77	16.69	-44	5,112	-0.86%
2023/03/02	0	0.00	2	16.43	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	4	16.33	16.40	-4	5,037	-0.08%
2023/02/24	5	16.09	0	0.00	16.11	5	4,976	0.10%
2023/02/23	7	15.73	0	0.00	15.76	7	5,031	0.14%
2023/02/22	1	16.15	0	0.00	16.12	1	4,808	0.02%
2023/02/21	1	16.24	0	0.00	16.19	1	4,837	0.02%
2023/02/20	2	16.23	1	16.26	16.26	1	4,814	0.02%
2023/02/17	1	16.58	0	0.00	16.45	1	4,837	0.02%
2023/02/16	31	16.69	5	16.68	16.74	26	4,850	0.54%
2023/02/15	1	16.64	0	0.00	16.57	1	4,843	0.02%
2023/02/14	0	0.00	2	16.75	16.72	-2	4,843	-0.04%
2023/02/13	0	0.00	3	16.73	16.67	-3	4,812	-0.06%
2023/02/09	0	0.00	3	16.56	16.57	-3	4,717	-0.06%
2023/02/08	1	16.31	20	16.34	16.35	-19	4,656	-0.41%
2023/02/07	2	15.87	10	15.88	15.90	-8	4,554	-0.18%
2023/02/06	28	15.56	0	0.00	15.58	28	4,518	0.62%
2023/02/03	6	16.09	0	0.00	16.00	6	4,319	0.14%
2023/02/02	6	16.27	0	0.00	16.29	6	4,224	0.14%
2023/02/01	0	0.00	5	16.74	16.73	-5	4,172	-0.12%
2023/01/31	5	16.50	0	0.00	16.43	5	4,213	0.12%
2023/01/30	0	0.00	5	16.86	16.77	-5	4,186	-0.12%
2023/01/16	0	0.00	51	16.94	16.85	-51	4,149	-1.23%
2023/01/12	0	0.00	5	16.52	16.51	-5	4,109	-0.12%
2023/01/10	5	15.93	0	0.00	15.88	5	4,026	0.12%
2023/01/05	1	15.80	0	0.00	15.82	1	3,996	0.03%
2022/12/29	0	0.00	10	16.79	16.80	-10	4,026	-0.25%
2022/12/28	0	0.00	5	17.03	17.00	-5	4,066	-0.12%
2022/12/22	0	0.00	37	16.81	16.82	-37	4,051	-0.91%
2022/12/15	0	0.00	10	16.35	16.36	-10	4,179	-0.24%
2022/12/14	10	16.09	0	0.00	16.07	10	4,123	0.24%
2022/12/12	13	15.32	0	0.00	15.36	13	4,003	0.32%
2022/12/09	20	15.48	0	0.00	15.45	20	3,953	0.51%
2022/12/08	29	15.61	0	0.00	15.65	29	3,882	0.75%
2022/12/07	23	15.97	2	15.98	15.98	21	3,785	0.55%
2022/12/06	7	16.64	0	0.00	16.60	7	3,693	0.19%
2022/12/05	3	17.29	0	0.00	17.26	3	3,662	0.08%
2022/12/02	10	17.37	10	17.38	17.37	0	3,738	0.00%
2022/11/30	0	0.00	2	16.94	17.00	-2	3,798	-0.05%
2022/11/29	1	16.67	10	16.60	17.07	-9	3,800	-0.24%
2022/11/28	20	16.15	0	0.00	15.95	20	3,743	0.53%
2022/11/25	2	16.86	0	0.00	16.90	2	3,635	0.06%
2022/11/24	2	16.77	0	0.00	16.77	2	3,642	0.05%
2022/11/21	2	17.12	0	0.00	17.12	2	3,487	0.06%
2022/11/18	7	17.71	0	0.00	17.72	7	3,385	0.21%
2022/11/15	5	18.28	0	0.00	18.26	5	3,395	0.15%
2022/11/07	0	0.00	6	19.55	19.58	-6	3,530	-0.17%
2022/11/04	1	19.00	0	0.00	19.30	1	3,530	0.03%
2022/11/02	0	0.00	1	19.19	19.22	-1	3,506	-0.03%
2022/11/01	1	18.52	1	18.69	18.70	0	3,483	0.00%
2022/10/31	1	18.79	0	0.00	18.78	1	3,535	0.03%
2022/10/13	0	0.00	1	18.40	18.40	-1	3,748	-0.03%
2022/10/06	0	0.00	1	18.51	18.49	-1	3,643	-0.03%
2022/10/05	0	0.00	2	18.20	18.19	-2	3,688	-0.05%
2022/10/04	2	17.74	6	17.74	17.74	-4	3,674	-0.11%
2022/09/29	0	0.00	15	17.33	17.30	-15	3,780	-0.40%
2022/09/28	0	0.00	2	16.50	16.43	-2	3,816	-0.05%
2022/09/27	12	16.38	50	16.39	16.43	-38	3,790	-1.00%
2022/09/26	7	16.64	0	0.00	16.60	7	3,715	0.19%
2022/09/23	7	17.58	0	0.00	17.60	7	3,625	0.19%
2022/09/21	2	17.75	0	0.00	17.78	2	3,606	0.06%
2022/09/20	0	0.00	10	17.98	18.00	-10	3,587	-0.28%
2022/09/19	0	0.00	7	17.97	17.93	-7	3,597	-0.19%
2022/09/16	7	17.80	0	0.00	17.91	7	3,581	0.20%
2022/09/15	1	18.55	6	18.58	18.52	-5	3,591	-0.14%
2022/09/14	6	18.13	13	18.24	18.18	-7	3,679	-0.19%
2022/09/13	0	0.00	6	18.23	18.31	-6	3,680	-0.16%
2022/09/12	13	17.86	0	0.00	17.86	13	3,601	0.36%
2022/09/08	4	17.36	10	17.31	17.33	-6	3,562	-0.17%
2022/09/07	18	17.97	0	0.00	17.85	18	3,498	0.51%
2022/09/05	0	0.00	5	18.56	18.52	-5	3,373	-0.15%
2022/09/02	25	18.33	0	0.00	18.45	25	3,372	0.74%
2022/09/01	25	18.62	0	0.00	18.62	25	3,331	0.75%
2022/08/30	5	20.13	0	0.00	20.18	5	3,250	0.15%
2022/08/29	5	19.62	0	0.00	19.60	5	3,275	0.15%
2022/08/25	0	0.00	5	19.79	19.82	-5	3,401	-0.15%
2022/08/24	5	19.43	0	0.00	19.44	5	3,365	0.15%
2022/08/23	0	0.00	5	18.90	18.88	-5	3,336	-0.15%
2022/08/19	0	0.00	11	18.72	18.61	-11	3,397	-0.32%
2022/08/17	0	0.00	2	17.92	18.04	-2	3,345	-0.06%
2022/08/16	13	18.27	0	0.00	18.37	13	3,283	0.40%
2022/08/12	0	0.00	2	19.30	19.27	-2	3,233	-0.06%
2022/08/11	0	0.00	10	18.91	18.86	-10	3,213	-0.31%
2022/08/10	10	18.55	0	0.00	18.54	10	3,219	0.31%
2022/08/09	0	0.00	20	18.62	18.65	-20	3,363	-0.59%
2022/08/08	1	18.33	1	18.41	18.39	0	3,472	0.00%
2022/08/05	10	18.22	0	0.00	18.31	10	3,526	0.28%
2022/08/04	12	18.80	0	0.00	18.75	12	3,590	0.33%
2022/08/03	0	0.00	11	19.35	19.35	-11	3,553	-0.31%
2022/08/02	11	19.15	0	0.00	19.18	11	3,653	0.30%
2022/07/28	0	0.00	30	20.22	20.14	-30	3,953	-0.76%
2022/07/25	5	19.23	0	0.00	19.24	5	4,029	0.12%
2022/07/20	0	0.00	10	20.47	20.43	-10	4,003	-0.25%
2022/07/18	10	19.48	0	0.00	19.51	10	3,998	0.25%
2022/07/12	5	20.34	0	0.00	20.35	5	4,076	0.12%
2022/07/04	0	0.00	1	21.40	21.51	-1	4,284	-0.02%
2022/06/22	0	0.00	2	21.00	21.04	-2	4,947	-0.04%
2022/06/17	0	0.00	1	22.69	22.71	-1	5,319	-0.02%
2022/06/16	1	22.59	0	0.00	22.57	1	5,434	0.02%
2022/06/13	1	23.05	0	0.00	23.05	1	5,848	0.02%
2022/06/09	0	0.00	1	23.72	23.77	-1	6,407	-0.02%
2022/06/08	0	0.00	0.1	23.22	23.29	-0.1	6,681	0.00%
2022/06/07	0	0.00	0.2	23.09	23.10	-0.2	7,282	0.00%
2022/06/06	1	23.17	10.2	23.20	23.13	-9.2	7,579	-0.12%
2022/06/02	1.4	21.71	0	0.00	21.86	1.4	7,832	0.02%
2022/06/01	0.1	22.22	9	22.22	22.25	-8.9	8,475	-0.11%
2022/05/31	2	22.88	11	22.87	22.85	-9	8,792	-0.10%
2022/05/27	0	0.00	0.3	22.11	22.08	-0.3	9,631	0.00%
2022/05/26	1	21.50	0	0.00	21.50	1	9,738	0.01%
2022/05/25	0	0.00	0.1	21.54	21.55	-0.1	9,947	0.00%
2022/05/23	1	21.54	0	0.00	21.56	1	10,621	0.01%
2022/05/19	0.2	21.02	1	21.06	21.01	-0.8	10,977	-0.01%
2022/05/18	0.2	21.50	0.1	21.50	21.54	0.1	11,054	0.00%
2022/05/17	5	21.84	31	21.75	21.65	-26	11,258	-0.23%
2022/05/16	0	0.00	1	20.83	20.72	-1	11,377	-0.01%
2022/05/10	1	19.55	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	1	20.92	21.09	-1	11,547	-0.01%
2022/05/06	0	0.00	25	20.85	20.80	-25	11,474	-0.22%
2022/05/05	0	0.00	0.2	20.65	20.72	-0.2	11,802	0.00%
2022/04/29	0	0.00	10	20.30	20.33	-10	11,970	-0.08%
2022/04/27	0.3	19.54	0	0.00	19.47	0.3	12,030	0.00%
2022/04/20	0	0.00	15	19.64	19.72	-15	13,122	-0.11%
2022/04/19	0	0.00	11	20.51	20.51	-11	13,318	-0.08%
2022/04/18	0	0.00	11	20.50	20.44	-11	13,313	-0.08%
2022/04/15	1	20.10	50	20.05	20.10	-49	13,246	-0.37%
2022/04/14	0	0.00	19	19.64	19.66	-19	13,554	-0.14%
2022/04/13	2	19.10	1	19.19	19.05	1	13,487	0.01%
2022/04/08	23	18.11	0	0.00	18.21	23	13,396	0.17%
2022/04/07	30	18.40	0	0.00	18.38	30	13,413	0.22%
2022/04/01	2	18.79	0	0.00	18.78	2	13,548	0.01%
2022/03/31	1	19.30	3	19.43	19.02	-2	13,560	-0.01%
2022/03/30	0	0.00	1	19.72	19.74	-1	13,494	-0.01%
2022/03/25	0	0.00	1	21.09	21.06	-1	13,543	-0.01%
2022/03/23	2	20.85	4	20.85	20.73	-2	13,417	-0.01%
2022/03/22	2	21.23	32	21.18	21.21	-30	13,349	-0.22%
2022/03/21	0	0.00	2	20.00	20.01	-2	13,225	-0.02%
2022/03/18	1	19.52	4	19.34	19.44	-3	13,152	-0.02%
2022/03/17	0	0.00	10	17.90	17.91	-10	12,982	-0.08%
2022/03/16	1	17.99	5	18.04	17.90	-4	12,986	-0.03%
2022/03/15	2	18.31	21	18.25	18.09	-19	12,926	-0.15%
2022/03/14	0	0.00	5	19.27	19.50	-5	12,650	-0.04%
2022/03/11	2	19.32	1	19.43	19.38	1	12,563	0.01%
2022/03/10	4	19.95	18	19.87	20.11	-14	12,392	-0.11%
2022/03/09	34	22.92	6	22.94	22.85	28	11,904	0.24%
2022/03/08	5	21.88	0	0.00	22.17	5	11,965	0.04%
2022/03/07	13	22.62	25	22.62	22.94	-12	11,876	-0.10%
2022/03/04	1	20.27	12	20.14	20.00	-11	11,436	-0.10%
2022/03/03	6	20.75	5	20.49	20.71	1	11,636	0.01%
2022/03/02	2	19.58	107	19.68	19.62	-105	11,333	-0.93%	大賣/鉅額交易
2022/03/01	0	0.00	19	17.49	17.50	-19	10,798	-0.18%
2022/02/25	8	17.24	1	17.16	17.20	7	10,753	0.07%
2022/02/24	24	17.41	26	17.32	17.46	-2	10,578	-0.02%
2022/02/23	0	0.00	3	16.68	16.70	-3	10,125	-0.03%
2022/02/22	1	16.75	4	16.81	16.81	-3	10,153	-0.03%
2022/02/21	0	0.00	5	16.22	16.24	-5	10,076	-0.05%
2022/02/16	2	16.28	2.1	16.31	16.31	-0.1	9,725	0.00%
2022/02/15	2	16.80	25	16.80	16.79	-23	9,524	-0.24%
2022/02/14	0	0.00	4	16.82	16.78	-4	9,432	-0.04%
2022/02/10	0	0.00	0.3	15.98	16.00	-0.3	9,315	0.00%
2022/02/09	1	15.94	1.1	15.93	15.97	-0.1	9,388	0.00%
2022/02/08	0.1	16.19	0	0.00	16.20	0.1	9,361	0.00%
2022/02/07	0.3	16.31	5.6	16.32	16.33	-5.3	9,392	-0.06%
2022/01/25	0	0.00	7	14.88	14.88	-7	8,963	-0.08%
2022/01/24	7.3	15.24	2	15.26	15.23	5.3	8,957	0.06%
2022/01/21	11	14.78	2	14.86	14.86	9	8,982	0.10%
2022/01/20	1.1	15.17	7	15.20	15.22	-5.9	9,075	-0.07%
2022/01/19	6	15.24	18	15.23	15.20	-12	9,028	-0.13%
2022/01/18	10	14.99	0	0.00	14.96	10	8,683	0.12%
2022/01/17	0	0.00	5	14.86	14.82	-5	8,610	-0.06%
2022/01/14	0	0.00	1	14.42	14.44	-1	8,423	-0.01%
2022/01/13	0	0.00	2	14.56	14.49	-2	8,443	-0.02%
2022/01/12	0	0.00	12	14.32	14.32	-12	8,311	-0.14%
2022/01/10	1	13.86	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0.3	14.07	71	14.07	14.10	-70.7	8,311	-0.85%
2022/01/05	0	0.00	1	13.62	13.57	-1	8,021	-0.01%
2021/12/30	0	0.00	1	13.52	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	151	13.44	13.41	-151	8,583	-1.76%	大賣/鉅額交易
2021/12/28	0	0.00	136	13.38	13.38	-136	8,860	-1.53%	大賣/鉅額交易
2021/12/27	0	0.00	1	12.99	12.94	-1	8,839	-0.01%
2021/12/24	0	0.00	11	12.99	12.94	-11	8,852	-0.12%
2021/12/23	3	12.91	7	12.92	12.91	-4	8,876	-0.05%
2021/12/22	0	0.00	3	12.64	12.61	-3	8,852	-0.03%
2021/12/21	2	12.27	0	0.00	12.30	2	9,086	0.02%
2021/12/20	8	12.20	0	0.00	12.13	8	9,428	0.08%
2021/12/17	1	12.74	8	12.66	12.63	-7	9,449	-0.07%
2021/12/16	0	0.00	2	12.67	12.63	-2	9,544	-0.02%
2021/12/15	5	12.34	0	0.00	12.35	5	9,603	0.05%
2021/12/14	10	12.55	1	12.55	12.53	9	9,698	0.09%
2021/12/13	0	0.00	1	12.81	12.82	-1	10,032	-0.01%
2021/12/10	4	12.44	0	0.00	12.52	4	10,051	0.04%
2021/12/09	0	0.00	10	12.85	12.90	-10	10,167	-0.10%
2021/12/08	2	12.68	18	12.70	12.68	-16	10,251	-0.16%
2021/12/07	1	12.38	11	12.37	12.43	-10	10,148	-0.10%
2021/12/02	29	11.71	0	0.00	11.70	29	9,894	0.29%
2021/12/01	25	11.91	4	12.00	12.04	21	9,504	0.22%
2021/11/30	1	12.54	0	0.00	12.30	1	9,423	0.01%
2021/11/29	28	12.64	0	0.00	12.53	28	9,257	0.30%
2021/11/26	14	13.48	0	0.00	13.46	14	8,774	0.16%
2021/11/25	0	0.00	35	13.83	13.83	-35	8,811	-0.40%
2021/11/24	0.2	13.86	2	13.88	13.90	-1.8	8,845	-0.02%
2021/11/23	2	13.48	7	13.51	13.47	-5	8,792	-0.06%
2021/11/22	7	13.37	2	13.40	13.44	5	8,832	0.06%
2021/11/19	0	0.00	8	13.84	13.94	-8	8,763	-0.09%
2021/11/18	5	13.60	19	13.60	13.64	-14	8,809	-0.16%
2021/11/17	1	13.99	0	0.00	14.00	1	8,785	0.01%
2021/11/16	3.3	14.19	0	0.00	14.18	3.3	8,868	0.04%
2021/11/15	2	14.01	0	0.00	14.02	2	9,049	0.02%
2021/11/12	6	14.15	0	0.00	14.13	6	9,034	0.07%
2021/11/11	8	14.19	0	0.00	14.22	8	8,999	0.09%
2021/11/10	0.1	14.59	8.1	14.62	14.59	-8	8,985	-0.09%
2021/11/08	0.1	14.29	11	14.32	14.33	-10.9	8,924	-0.12%
2021/11/05	1.2	13.87	0	0.00	13.86	1.2	8,865	0.01%
2021/11/04	13	13.91	1	13.94	13.96	12	8,855	0.14%
2021/11/03	8.2	14.37	0	0.00	14.42	8.2	8,955	0.09%
2021/11/02	0.1	14.58	0	0.00	14.58	0.1	8,983	0.00%
2021/11/01	2.1	14.42	5	14.44	14.48	-2.9	9,157	-0.03%
2021/10/29	2.1	14.39	2	14.40	14.40	0.1	9,186	0.00%
2021/10/28	6	14.12	0	0.00	14.15	6	9,105	0.07%
2021/10/27	0	0.00	1	14.63	14.59	-1	9,056	-0.01%
2021/10/26	1.1	14.56	10	14.59	14.58	-8.9	9,110	-0.10%
2021/10/25	0	0.00	2	14.68	14.72	-2	9,147	-0.02%
2021/10/21	0	0.00	2	14.59	14.51	-2	9,234	-0.02%
2021/10/20	0.1	14.28	3	14.27	14.26	-2.9	9,257	-0.03%
2021/10/19	2.1	14.23	5	14.25	14.31	-2.9	9,355	-0.03%
2021/10/18	4.2	14.42	3	14.42	14.47	1.2	9,465	0.01%
2021/10/15	4	14.17	0.5	14.17	14.17	3.5	9,439	0.04%
2021/10/14	0.1	14.01	1	14.00	14.01	-0.9	9,839	-0.01%
2021/10/13	0.1	13.93	0	0.00	13.93	0.1	9,932	0.00%
2021/10/12	2	13.86	18	13.92	13.97	-16	9,971	-0.16%
2021/10/08	10.2	13.70	1	13.75	13.77	9.2	9,998	0.09%
2021/10/07	0	0.00	41.5	13.32	13.30	-41.5	9,906	-0.42%
2021/10/05	5.1	13.49	1	13.47	13.48	4.1	9,689	0.04%
2021/10/04	10	13.10	2	13.10	13.13	8	9,442	0.08%
2021/09/30	0	0.00	2	12.96	12.95	-2	9,661	-0.02%
2021/09/28	0	0.00	15	13.13	13.17	-15	9,738	-0.15%
2021/09/27	1	12.98	3	13.00	12.96	-2	9,581	-0.02%
2021/09/24	0	0.00	11	12.65	12.68	-11	9,356	-0.12%
2021/09/23	0	0.00	1	12.49	12.52	-1	9,256	-0.01%
2021/09/22	5	12.36	0	0.00	12.35	5	9,267	0.05%
2021/09/17	0	0.00	4	12.52	12.48	-4	9,301	-0.04%
2021/09/16	0	0.00	29	12.53	12.53	-29	9,222	-0.31%
2021/09/15	0	0.00	15	12.22	12.23	-15	8,895	-0.17%
2021/09/14	0	0.00	5	12.19	12.24	-5	8,940	-0.06%
2021/09/13	1	12.08	5	12.08	12.07	-4	8,938	-0.04%
2021/09/10	1	11.72	0	0.00	11.83	1	8,963	0.01%
2021/09/09	0	0.00	5	11.96	11.96	-5	9,137	-0.05%
2021/09/08	1	11.82	1	11.80	11.83	0	9,239	0.00%
2021/09/07	0	0.00	1	11.90	11.90	-1	9,482	-0.01%
2021/09/06	1	11.82	0	0.00	11.80	1	9,631	0.01%
2021/09/03	0	0.00	3	12.07	12.03	-3	9,719	-0.03%
2021/09/02	0	0.00	11	11.78	11.79	-11	9,591	-0.11%
2021/09/01	0	0.00	5	11.91	11.89	-5	9,805	-0.05%
2021/08/31	0	0.00	1	11.94	11.92	-1	9,914	-0.01%
2021/08/30	0	0.00	3	11.89	11.85	-3	9,952	-0.03%
2021/08/27	0	0.00	4	11.80	11.81	-4	10,043	-0.04%
2021/08/26	3	11.74	7	11.76	11.72	-4	10,357	-0.04%
2021/08/25	5	11.62	9	11.63	11.64	-4	10,484	-0.04%
2021/08/24	11	11.45	12	11.40	11.42	-1	10,662	-0.01%
2021/08/23	6	10.89	0	0.00	10.99	6	10,604	0.06%
2021/08/20	2	11.08	0	0.00	11.05	2	10,940	0.02%
2021/08/19	15	11.12	0.2	11.17	11.12	14.8	10,916	0.14%
2021/08/18	1	11.50	0.1	11.51	11.55	0.9	10,877	0.01%
2021/08/17	3	11.62	0	0.00	11.62	3	11,458	0.03%
2021/08/16	1	11.67	10	11.67	11.67	-9	11,598	-0.08%
2021/08/13	1	11.83	10	11.87	11.79	-9	11,877	-0.08%
2021/08/12	0	0.00	8	11.96	11.96	-8	12,004	-0.07%
2021/08/11	4	11.82	6	11.79	11.76	-2	12,114	-0.02%
2021/08/10	4	11.54	0	0.00	11.55	4	12,537	0.03%
2021/08/09	16	11.56	0	0.00	11.59	16	13,108	0.12%
2021/08/06	0	0.00	2	11.91	11.93	-2	13,126	-0.02%
2021/08/05	12	11.79	2	11.81	11.80	10	13,308	0.08%
2021/08/04	1	12.08	0	0.00	12.13	1	13,895	0.01%
2021/08/03	2	12.31	0	0.00	12.28	2	14,089	0.01%
2021/08/02	0.1	12.58	15	12.57	12.62	-14.9	14,237	-0.10%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	9	12.50	12.52	-9	14,520	-0.06%
2021/07/28	2	12.44	3	12.43	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	7	12.41	12.44	-7	15,589	-0.04%
2021/07/26	0	0.00	3	12.35	12.31	-3	15,766	-0.02%
2021/07/23	0	0.00	20	12.38	12.36	-20	16,112	-0.12%
2021/07/22	0	0.00	12	12.07	12.05	-12	16,153	-0.07%
2021/07/21	5	11.53	40	11.57	11.52	-35	16,183	-0.22%
2021/07/20	20	11.49	90	11.51	11.51	-70	16,241	-0.43%
2021/07/19	3	12.22	30	12.20	12.21	-27	15,886	-0.17%
2021/07/16	1	12.29	8	12.31	12.33	-7	15,955	-0.04%
2021/07/15	17	12.38	5	12.43	12.43	12	16,240	0.07%
2021/07/14	0	0.00	13	12.84	12.84	-13	16,455	-0.08%
2021/07/13	0	0.00	42	12.70	12.68	-42	16,576	-0.25%
2021/07/12	0	0.00	3	12.69	12.69	-3	16,837	-0.02%
2021/07/09	0	0.00	6	12.48	12.51	-6	17,408	-0.03%
2021/07/08	61	12.27	0	0.00	12.35	61	17,561	0.35%
2021/07/07	47	12.53	0	0.00	12.58	47	17,544	0.27%
2021/07/06	0	0.00	16	13.07	13.09	-16	17,409	-0.09%
2021/07/05	5.1	12.80	0	0.00	12.83	5.1	17,291	0.03%
2021/07/02	0.1	12.84	33	12.85	12.83	-32.9	17,304	-0.19%
2021/07/01	0.1	12.60	5	12.58	12.55	-4.9	17,218	-0.03%
2021/06/30	0.2	12.45	8	12.55	12.54	-7.8	17,363	-0.04%
2021/06/29	68	12.40	0	0.00	12.42	68	17,536	0.39%
2021/06/28	0.1	12.63	8	12.69	12.64	-7.9	17,538	-0.05%
2021/06/25	0	0.00	16	12.52	12.51	-16	18,004	-0.09%
2021/06/24	0.1	12.50	0	0.00	12.50	0.1	18,682	0.00%
2021/06/23	1	12.50	0	0.00	12.50	1	19,118	0.01%
2021/06/22	8	12.50	21	12.46	12.47	-13	19,999	-0.07%
2021/06/21	0.1	12.22	4	12.26	12.22	-3.9	20,902	-0.02%
2021/06/18	13	12.02	2	11.99	11.98	11	20,871	0.05%
2021/06/17	13	12.17	0	0.00	12.26	13	20,968	0.06%
2021/06/16	0.1	12.34	8	12.30	12.33	-7.9	21,840	-0.04%
2021/06/15	0	0.00	6	12.10	12.06	-6	21,874	-0.03%
2021/06/10	2	11.83	11	11.80	11.84	-9	21,993	-0.04%
2021/06/09	0	0.00	1.2	11.94	11.96	-1.2	22,139	-0.01%
2021/06/08	7	11.69	0	0.00	11.68	7	22,256	0.03%
2021/06/04	5	11.62	4	11.63	11.67	1	22,814	0.00%
2021/06/03	0	0.00	9	11.73	11.76	-9	23,191	-0.04%
2021/06/02	7	11.55	27	11.55	11.52	-20	24,015	-0.08%
2021/06/01	2	11.47	57	11.46	11.45	-55	24,865	-0.22%
2021/05/31	3	11.30	0	0.00	11.33	3	25,009	0.01%
2021/05/28	2	11.40	402	11.39	11.39	-400	25,127	-1.59%	大賣/鉅額交易
2021/05/27	0	0.00	326	11.18	11.18	-326	25,319	-1.29%	大賣/鉅額交易
2021/05/26	0	0.00	14	11.22	11.21	-14	25,767	-0.05%
2021/05/25	0	0.00	5	11.21	11.23	-5	26,265	-0.02%
2021/05/24	0	0.00	8	10.89	10.89	-8	25,938	-0.03%
2021/05/21	11	10.60	0	0.00	10.62	11	26,503	0.04%
2021/05/20	51	10.80	5	10.84	10.84	46	26,546	0.17%
2021/05/19	1	11.06	0	0.00	11.03	1	27,072	0.00%
2021/05/18	0.5	11.28	124	11.29	11.29	-123.5	27,552	-0.45%	大賣/鉅額交易
2021/05/17	10	11.09	9	11.14	11.10	1	28,221	0.00%
2021/05/14	51	10.82	11	10.86	10.87	40	28,321	0.14%
2021/05/13	7	11.12	4	11.18	11.10	3	28,847	0.01%
2021/05/12	0	0.00	23	11.13	11.11	-23	29,105	-0.08%
2021/05/11	1	10.98	7	10.95	10.95	-6	29,164	-0.02%
2021/05/10	10	11.16	0	0.00	11.11	10	29,104	0.03%
2021/05/07	6	11.01	0	0.00	11.09	6	29,021	0.02%
2021/05/06	15	11.16	11	11.16	11.19	4	28,908	0.01%
2021/05/05	0	0.00	164	11.24	11.22	-164	28,821	-0.57%	大賣/鉅額交易
2021/05/04	0	0.00	1.2	10.97	10.92	-1.2	28,228	0.00%
2021/05/03	0	0.00	12	10.77	10.76	-12	27,823	-0.04%
2021/04/29	0	0.00	4	10.88	10.87	-4	27,789	-0.01%
2021/04/28	3	10.70	24	10.70	10.69	-21	27,506	-0.08%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/26	0	0.00	5	10.53	10.52	-5	27,614	-0.02%
2021/04/22	4	10.41	26	10.42	10.43	-22	28,179	-0.08%
2021/04/21	4.1	10.62	4	10.60	10.60	0.1	28,292	0.00%
2021/04/20	0	0.00	11	10.83	10.92	-11	28,498	-0.04%
2021/04/19	1	10.76	2.1	10.76	10.76	-1.1	28,396	0.00%
2021/04/16	0	0.00	2	10.84	10.87	-2	28,483	-0.01%
2021/04/15	0	0.00	22	10.79	10.80	-22	28,404	-0.08%
2021/04/14	0	0.00	6	10.36	10.39	-6	28,205	-0.02%
2021/04/12	1	10.16	10	10.19	10.16	-9	28,977	-0.03%
2021/04/08	1	10.17	10	10.19	10.20	-9	29,111	-0.03%
2021/04/07	5	10.15	0	0.00	10.20	5	29,132	0.02%
2021/04/06	6	10.15	3	10.20	10.14	3	29,135	0.01%
2021/04/01	10	10.21	10	10.18	10.24	0	28,953	0.00%
2021/03/31	11.1	10.44	4	10.41	10.44	7.1	28,798	0.02%
2021/03/30	0	0.00	24	10.55	10.54	-24	29,004	-0.08%
2021/03/29	6	10.29	13	10.39	10.22	-7	28,755	-0.02%
2021/03/26	30	10.17	0	0.00	10.19	30	28,644	0.10%
2021/03/25	0	0.00	71	10.33	10.30	-71	28,434	-0.25%
2021/03/24	45	9.94	2	9.90	9.94	43	27,668	0.16%
2021/03/23	1	10.45	0	0.00	10.45	1	26,837	0.00%
2021/03/22	30	10.48	16	10.48	10.48	14	26,914	0.05%
2021/03/19	34	10.32	0	0.00	10.33	34	26,769	0.13%
2021/03/18	10	11.04	80	11.06	11.04	-70	25,827	-0.27%
2021/03/17	374	11.12	23	11.11	11.15	351	25,754	1.36%	大買/鉅額交易
2021/03/16	2	11.14	1	11.13	11.15	1	25,646	0.00%
2021/03/15	5	11.34	41	11.35	11.33	-36	25,494	-0.14%
2021/03/12	0.5	11.27	35	11.27	11.25	-34.5	25,406	-0.14%
2021/03/11	16	11.11	4	11.13	11.11	12	25,255	0.05%
2021/03/10	4	10.90	0	0.00	10.88	4	25,248	0.02%
2021/03/09	25	11.20	10	11.16	11.22	15	24,822	0.06%
2021/03/08	38	11.47	31	11.47	11.49	7	24,479	0.03%
2021/03/05	0	0.00	59.2	10.91	10.92	-59.2	23,381	-0.25%
2021/03/04	1	10.51	29	10.46	10.47	-28	22,477	-0.12%
2021/03/03	5	10.18	12	10.14	10.21	-7	22,250	-0.03%
2021/03/02	22	10.21	1	10.21	10.17	21	22,543	0.09%
2021/02/26	20.1	10.74	81	10.71	10.68	-60.9	22,827	-0.27%
2021/02/25	5	10.76	36	10.78	10.75	-31	22,617	-0.14%
2021/02/24	12.5	10.42	0	0.00	10.40	12.5	22,095	0.06%
2021/02/23	12.4	10.65	20	10.66	10.69	-7.6	21,862	-0.03%
2021/02/22	15	10.20	2	10.20	10.24	13	21,231	0.06%
2021/02/19	16	10.11	6	10.14	10.20	10	21,007	0.05%
2021/02/18	54	10.57	7	10.54	10.55	47	20,435	0.23%
2021/02/17	0	0.00	114	10.19	10.25	-114	19,864	-0.57%	大賣/鉅額交易
2021/02/05	0	0.00	53	9.62	9.65	-53	18,851	-0.28%
2021/02/04	4	9.51	13	9.51	9.53	-9	18,331	-0.05%
2021/02/03	1	9.38	13	9.38	9.37	-12	17,985	-0.07%
2021/02/02	20	9.19	84	9.18	9.21	-64	17,816	-0.36%
2021/02/01	14	8.92	7	8.90	8.94	7	17,053	0.04%
2021/01/29	61	8.91	1	8.93	8.92	60	16,923	0.35%
2021/01/28	0	0.00	30	8.97	8.97	-30	16,922	-0.18%
2021/01/27	8	9.02	39	9.01	9.03	-31	17,044	-0.18%
2021/01/26	0	0.00	20	8.99	8.94	-20	17,302	-0.12%
2021/01/25	4	8.91	6	8.92	8.93	-2	17,587	-0.01%
2021/01/22	6	8.96	4	8.98	8.96	2	17,836	0.01%
2021/01/20	12	9.10	61	9.10	9.10	-49	17,852	-0.27%
2021/01/19	0	0.00	1	8.94	8.94	-1	17,570	-0.01%
2021/01/18	21	8.90	1	8.86	8.88	20	17,823	0.11%
2021/01/15	1	9.17	9	9.18	9.12	-8	17,385	-0.05%
2021/01/14	14	9.06	16	9.06	9.07	-2	17,254	-0.01%
2021/01/13	16	9.20	26	9.19	9.21	-10	16,949	-0.06%
2021/01/11	1	8.93	4	8.86	8.89	-3	16,173	-0.02%
2021/01/08	3	8.71	39	8.72	8.73	-36	15,877	-0.23%
2021/01/07	1	8.72	13	8.72	8.74	-12	15,743	-0.08%
2021/01/06	0	0.00	149	8.57	8.57	-149	15,332	-0.97%	大賣/鉅額交易
2021/01/05	7	8.22	6	8.23	8.22	1	14,491	0.01%
2021/01/04	0	0.00	1	8.40	8.41	-1	14,371	-0.01%
2020/12/31	1	8.29	12	8.29	8.29	-11	14,164	-0.08%
2020/12/30	1	8.29	0	0.00	8.29	1	14,131	0.01%
2020/12/29	1	8.27	10	8.24	8.24	-9	14,118	-0.06%
2020/12/28	0	0.00	10	8.28	8.30	-10	14,193	-0.07%
2020/12/25	7	8.27	13	8.27	8.26	-6	14,231	-0.04%
2020/12/24	0	0.00	228.4	8.28	8.33	-228.4	14,189	-1.61%	大賣/鉅額交易
2020/12/23	31	8.00	15	8.01	8.02	16	13,926	0.11%
2020/12/22	8	8.22	0	0.00	8.16	8	13,746	0.06%
2020/12/21	20	8.34	0	0.00	8.33	20	13,256	0.15%
2020/12/18	15	8.44	8	8.43	8.40	7	13,021	0.05%
2020/12/17	1	8.42	12	8.35	8.42	-11	12,908	-0.09%
2020/12/16	0	0.00	4	8.22	8.25	-4	12,724	-0.03%
2020/12/15	10	8.15	4	8.17	8.11	6	12,611	0.05%
2020/12/14	0	0.00	14	8.13	8.14	-14	12,603	-0.11%
2020/12/11	0	0.00	1	8.23	8.14	-1	12,668	-0.01%
2020/12/10	5	8.05	5	8.06	8.04	0	12,641	0.00%
2020/12/09	2	8.04	18	8.04	8.03	-16	12,701	-0.13%
2020/12/08	3	8.09	20	8.08	8.07	-17	12,768	-0.13%
2020/12/07	0	0.00	80	8.14	8.13	-80	12,759	-0.63%
2020/12/04	2	8.13	1	8.17	8.18	1	12,915	0.01%
2020/12/03	1	8.03	0	0.00	8.07	1	12,921	0.01%
2020/12/02	0	0.00	3	7.96	7.93	-3	13,092	-0.02%
2020/12/01	2	8.01	0	0.00	8.01	2	13,047	0.02%
2020/11/30	5	8.08	0	0.00	8.04	5	13,047	0.04%
2020/11/27	2	8.03	0	0.00	8.04	2	12,942	0.02%
2020/11/26	13	8.17	11	8.24	8.16	2	12,848	0.02%
2020/11/25	149	8.02	20	8.08	8.14	129	12,459	1.04%	大買/鉅額交易
2020/11/24	87	7.70	13	7.72	7.75	74	11,649	0.64%
2020/11/23	10	7.61	0	0.00	7.63	10	11,457	0.09%
2020/11/20	0	0.00	6	7.59	7.58	-6	11,393	-0.05%
2020/11/18	9.2	7.53	2	7.53	7.52	7.2	11,468	0.06%
2020/11/16	6	7.47	0	0.00	7.48	6	11,645	0.05%
2020/11/13	2	7.47	0	0.00	7.47	2	11,654	0.02%
2020/11/12	0	0.00	83	7.60	7.59	-83	11,584	-0.72%
2020/11/11	82	7.57	23	7.61	7.65	59	11,508	0.51%
2020/11/10	3	7.41	41	7.40	7.42	-38	11,147	-0.34%
2020/11/09	1	7.22	1	7.20	7.22	0	10,938	0.00%
2020/11/06	10	7.18	0	0.00	7.12	10	10,921	0.09%
2020/11/04	0	0.00	1	7.20	7.27	-1	10,926	-0.01%
2020/11/03	10	7.04	4	7.05	7.07	6	10,775	0.06%
2020/11/02	10	6.73	11	6.73	6.74	-1	10,549	-0.01%
2020/10/30	37	6.90	17	6.90	6.88	20	10,265	0.19%
2020/10/29	6	7.07	0	0.00	7.06	6	10,066	0.06%
2020/10/28	2	7.20	40	7.23	7.21	-38	9,913	-0.38%
2020/10/27	25	7.21	1	7.21	7.24	24	9,916	0.24%
2020/10/26	10	7.33	6	7.33	7.29	4	9,863	0.04%
2020/10/23	0	0.00	4	7.47	7.47	-4	9,617	-0.04%
2020/10/22	4	7.43	0	0.00	7.43	4	9,747	0.04%
2020/10/20	11	7.51	0	0.00	7.51	11	9,694	0.11%
2020/10/16	2	7.55	44	7.56	7.53	-42	9,992	-0.42%
2020/10/15	7	7.59	5	7.59	7.62	2	10,155	0.02%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/13	1	7.48	8	7.49	7.50	-7	10,377	-0.07%
2020/10/12	0	0.00	1	7.55	7.55	-1	10,429	-0.01%
2020/10/08	22	7.59	21	7.57	7.58	1	10,467	0.01%
2020/10/06	5	7.55	3	7.53	7.56	2	10,706	0.02%
2020/10/05	18	7.44	1	7.45	7.45	17	11,046	0.15%
2020/09/30	5	7.54	0	0.00	7.54	5	11,162	0.04%
2020/09/28	2	7.64	2	7.65	7.64	0	11,420	0.00%
2020/09/25	4	7.70	0	0.00	7.72	4	11,727	0.03%
2020/09/24	5	7.63	4	7.61	7.61	1	11,708	0.01%
2020/09/23	2	7.68	1	7.68	7.67	1	11,740	0.01%
2020/09/22	1	7.70	0	0.00	7.70	1	11,916	0.01%
2020/09/18	0	0.00	3	7.89	7.94	-3	12,086	-0.02%
2020/09/17	9	7.87	7	7.84	7.80	2	12,197	0.02%
2020/09/16	0	0.00	13	7.81	7.84	-13	12,252	-0.11%
2020/09/15	26	7.65	11	7.67	7.65	15	12,268	0.12%
2020/09/14	28	7.72	0	0.00	7.71	28	12,206	0.23%
2020/09/11	6	7.78	0	0.00	7.77	6	12,193	0.05%
2020/09/10	0	0.00	2	7.82	7.88	-2	12,153	-0.02%
2020/09/09	33	7.68	0	0.00	7.75	33	12,350	0.27%
2020/09/08	9	7.93	73	7.92	7.90	-64	12,295	-0.52%
2020/09/07	29	8.01	22	8.02	8.01	7	12,536	0.06%
2020/09/04	27	8.09	9	8.09	8.09	18	12,569	0.14%
2020/09/03	3	8.13	1	8.13	8.13	2	12,639	0.02%
2020/09/02	1	8.21	0	0.00	8.19	1	12,816	0.01%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/31	10	8.21	0	0.00	8.20	10	13,375	0.07%
2020/08/28	1	8.21	0	0.00	8.21	1	13,469	0.01%
2020/08/27	12	8.28	0	0.00	8.24	12	13,778	0.09%
2020/08/26	14	8.31	0	0.00	8.33	14	14,001	0.10%
2020/08/25	0	0.00	24	8.26	8.26	-24	14,217	-0.17%
2020/08/24	4	8.17	3	8.17	8.18	1	14,283	0.01%
2020/08/21	0	0.00	20	8.21	8.24	-20	14,585	-0.14%
2020/08/20	2	8.22	0	0.00	8.20	2	14,747	0.01%
2020/08/18	13	8.48	0	0.00	8.45	13	14,997	0.09%
2020/08/14	1	8.47	0	0.00	8.47	1	15,910	0.01%
2020/08/12	0	0.00	5	8.49	8.47	-5	17,187	-0.03%
2020/08/11	0	0.00	5	8.51	8.51	-5	17,799	-0.03%
2020/08/07	1	8.44	6	8.45	8.44	-5	18,668	-0.03%
2020/08/06	7	8.47	13	8.46	8.47	-6	19,293	-0.03%
2020/08/05	1	8.27	1	8.31	8.33	0	19,752	0.00%
2020/08/04	7	8.10	29	8.14	8.17	-22	20,673	-0.11%
2020/08/03	34	8.09	0	0.00	8.08	34	21,122	0.16%
2020/07/31	2	8.17	1	8.17	8.19	1	21,486	0.00%
2020/07/30	2	8.25	0	0.00	8.23	2	22,511	0.01%
2020/07/29	14	8.23	0	0.00	8.21	14	23,362	0.06%
2020/07/28	9	8.30	21	8.30	8.28	-12	24,202	-0.05%
2020/07/27	15	8.31	20	8.31	8.30	-5	25,311	-0.02%
2020/07/24	3	8.44	15	8.41	8.40	-12	25,868	-0.05%
2020/07/23	2	8.54	4	8.55	8.52	-2	26,468	-0.01%
2020/07/22	12	8.47	20	8.48	8.52	-8	27,067	-0.03%
2020/07/21	6	8.20	24	8.27	8.30	-18	27,748	-0.06%
2020/07/20	45.1	8.21	2	8.19	8.24	43.1	28,784	0.15%
2020/07/17	5	8.38	32	8.38	8.36	-27	31,124	-0.09%
2020/07/16	27	8.39	46	8.41	8.38	-19	33,410	-0.06%
2020/07/15	11	8.42	0	0.00	8.38	11	34,477	0.03%
2020/07/14	47	8.38	65	8.39	8.37	-18	35,673	-0.05%
2020/07/13	2	8.49	28	8.53	8.50	-26	36,935	-0.07%
2020/07/10	82	8.53	85	8.55	8.48	-3	38,825	-0.01%
2020/07/09	20	8.68	2	8.71	8.68	18	41,363	0.04%
2020/07/08	13	8.76	1	8.83	8.75	12	49,967	0.02%
2020/07/07	10	8.91	12	8.90	8.85	-2	50,541	0.00%
2020/07/06	17	8.86	9	8.86	8.90	8	50,961	0.02%
2020/07/03	14	8.62	9	8.64	8.65	5	52,200	0.01%
2020/07/02	3	8.65	22	8.66	8.63	-19	52,778	-0.04%
2020/07/01	11	8.64	0	0.00	8.66	11	53,527	0.02%
2020/06/30	10	8.68	0	0.00	8.65	10	53,664	0.02%
2020/06/29	22	8.67	0	0.00	8.66	22	53,864	0.04%
2020/06/24	19	8.82	20	8.82	8.81	-1	54,191	0.00%
2020/06/23	16	8.96	0	0.00	8.88	16	54,259	0.03%
2020/06/22	21	8.97	10	8.92	8.92	11	54,477	0.02%
2020/06/19	3	9.00	13	9.00	8.99	-10	54,937	-0.02%
2020/06/18	8	8.96	2	8.96	8.97	6	55,481	0.01%
2020/06/17	5	9.01	0	0.00	9.01	5	56,294	0.01%
2020/06/16	2	8.98	8	8.97	9.03	-6	57,616	-0.01%
2020/06/15	24	8.86	5	8.84	8.84	19	59,316	0.03%
2020/06/12	50	8.68	51	8.73	8.97	-1	60,253	0.00%
2020/06/11	25	9.19	30	9.18	9.14	-5	60,693	-0.01%
2020/06/10	5	9.32	2	9.36	9.31	3	61,179	0.00%
2020/06/09	38	9.39	11	9.39	9.40	27	62,578	0.04%
2020/06/08	56	9.57	20	9.57	9.54	36	63,604	0.06%
2020/06/05	16	9.38	0	0.00	9.38	16	64,870	0.02%
2020/06/04	14	9.30	2	9.30	9.31	12	66,970	0.02%
2020/06/03	19	9.25	33	9.40	9.39	-14	71,890	-0.02%
2020/06/02	19	9.12	4	9.16	9.09	15	72,938	0.02%
2020/06/01	19	9.19	0	0.00	9.17	19	73,448	0.03%
2020/05/29	8	9.19	14	9.20	9.17	-6	73,778	-0.01%
2020/05/28	39	9.17	15	9.16	9.16	24	74,481	0.03%
2020/05/27	9	9.32	3	9.32	9.32	6	76,350	0.01%
2020/05/26	5	9.38	0	0.00	9.37	5	77,903	0.01%
2020/05/25	30	9.32	5	9.40	9.32	25	78,104	0.03%
2020/05/22	85	9.50	22	9.46	9.40	63	77,988	0.08%
2020/05/21	26	9.65	2	9.64	9.64	24	77,642	0.03%
2020/05/20	9	9.57	3	9.59	9.60	6	77,309	0.01%
2020/05/19	102	9.73	12	9.60	9.64	90	77,196	0.12%	大買/
2020/05/18	38.1	9.66	7	9.65	9.65	31.1	76,245	0.04%
2020/05/15	7	9.49	29	9.47	9.44	-22	75,743	-0.03%
2020/05/14	50	9.32	7	9.32	9.30	43	75,426	0.06%
2020/05/13	32	9.48	111	9.43	9.48	-79	75,082	-0.11%	大賣/
2020/05/12	81	9.36	27	9.38	9.37	54	74,751	0.07%
2020/05/11	46	9.25	41	9.17	9.47	5	74,379	0.01%
2020/05/08	27	8.88	24	8.87	8.90	3	73,619	0.00%
2020/05/07	30	8.62	34	8.66	8.72	-4	73,312	-0.01%
2020/05/06	43	8.90	50	8.89	8.76	-7	73,076	-0.01%
2020/05/05	32	8.79	16	8.85	8.76	16	72,309	0.02%
2020/05/04	20	8.53	65	8.43	8.56	-45	71,781	-0.06%
2020/04/30	57	8.58	42	8.44	8.69	15	71,342	0.02%
2020/04/29	16	8.00	16	7.98	8.03	0	70,336	0.00%
2020/04/28	32	7.74	82	7.72	7.75	-50	70,037	-0.07%
2020/04/27	20	7.88	46	7.86	7.88	-26	69,574	-0.04%
2020/04/24	54	8.03	7	8.04	8.00	47	68,864	0.07%
2020/04/23	37	7.87	34	7.89	8.04	3	67,918	0.00%
2020/04/22	158	7.56	116	7.50	7.44	42	66,657	0.06%	大買/大賣/
2020/04/21	111	8.09	28	8.07	8.17	83	64,017	0.13%	大買/
2020/04/20	91	8.41	353	8.44	8.45	-262	61,680	-0.42%	大賣/鉅額交易
2020/04/17	140	8.63	10	8.63	8.60	130	60,465	0.21%	大買/鉅額交易
2020/04/16	54	8.49	1	8.47	8.50	53	59,081	0.09%
2020/04/15	130	8.61	50	8.54	8.64	80	57,670	0.14%	大買/
2020/04/14	294	8.32	31	8.47	8.67	263	55,679	0.47%	大買/鉅額交易
2020/04/13	386	8.38	10	9.09	8.26	376	52,711	0.71%	大買/鉅額交易
2020/04/10	104	9.49	1	9.53	9.60	103	43,879	0.23%	大買/鉅額交易
2020/04/09	69	9.87	22	9.84	9.85	47	43,089	0.11%
2020/04/08	189	9.32	35	9.22	9.43	154	42,459	0.36%	大買/鉅額交易
2020/04/07	60	10.09	9	10.12	10.14	51	40,824	0.12%
2020/04/06	72	10.35	30	10.45	10.23	42	40,088	0.10%
2020/04/01	17	10.07	78	10.10	10.23	-61	39,173	-0.16%
2020/03/31	14	10.13	9	9.91	10.08	5	38,809	0.01%
2020/03/30	25	9.72	17	9.78	9.79	8	38,430	0.02%
2020/03/27	24	10.13	2	10.17	10.17	22	37,874	0.06%
2020/03/26	19	10.27	5	10.22	10.33	14	37,560	0.04%
2020/03/25	15	10.49	7	10.55	10.46	8	37,155	0.02%
2020/03/24	55	10.35	22	10.40	10.36	33	36,522	0.09%
2020/03/23	92	9.65	43	9.78	10.10	49	35,836	0.14%
2020/03/20	57	10.23	56	10.36	10.41	1	34,923	0.00%
2020/03/19	66	9.23	72	9.25	9.12	-6	33,485	-0.02%
2020/03/18	68	10.33	41	10.35	10.25	27	31,478	0.09%
2020/03/17	61	10.80	12	10.74	10.75	49	30,205	0.16%
2020/03/16	23	11.02	0	0.00	10.95	23	29,232	0.08%
2020/03/13	49	10.77	76	10.97	11.34	-27	28,400	-0.10%
2020/03/12	54	11.09	54	11.28	11.00	0	26,833	0.00%
2020/03/11	62	11.66	99	11.71	11.55	-37	25,529	-0.14%
2020/03/10	123	10.99	158	11.06	11.31	-35	23,875	-0.15%	大買/大賣/
2020/03/09	353	10.78	45	10.83	10.41	308	21,554	1.43%	大買/鉅額交易
2020/03/06	78	13.39	10	13.44	13.38	68	16,447	0.41%
2020/03/05	22	13.84	2	13.81	13.84	20	15,037	0.13%
2020/03/04	27	13.94	1	13.98	13.98	26	14,143	0.18%
2020/03/03	52	14.08	13	14.10	13.97	39	13,496	0.29%
2020/03/02	112	13.39	25	13.52	13.51	87	12,621	0.69%	大買/
2020/02/27	114	14.21	0	0.00	14.15	114	10,302	1.11%	大買/鉅額交易
2020/02/26	38	14.79	0	0.00	14.82	38	8,480	0.45%
2020/02/25	7	15.11	13	15.11	15.10	-6	8,068	-0.07%
2020/02/24	8	15.19	0	0.00	15.26	8	7,863	0.10%
2020/02/21	6	15.65	29	15.65	15.62	-23	7,593	-0.30%
2020/02/20	16	15.71	18	15.65	15.69	-2	7,450	-0.03%
2020/02/19	2	15.39	21	15.31	15.39	-19	7,232	-0.26%
2020/02/18	13	15.18	0	0.00	15.16	13	7,063	0.18%
2020/02/17	13	15.20	2	15.25	15.27	11	6,911	0.16%
2020/02/14	5	15.07	2	15.09	15.11	3	6,678	0.04%
2020/02/13	10	15.05	2	15.04	15.03	8	6,450	0.12%
2020/02/12	7	14.84	15	14.85	14.85	-8	6,049	-0.13%
2020/02/11	18	14.70	1	14.71	14.73	17	5,781	0.29%
2020/02/10	43	14.72	1	14.77	14.76	42	5,469	0.77%
2020/02/07	14	15.00	4	15.03	14.98	10	5,208	0.19%
2020/02/06	38	15.17	27	15.14	15.25	11	4,979	0.22%
2020/02/05	51	14.70	0	0.00	14.72	51	4,683	1.09%
2020/02/04	25	14.81	0	0.00	14.87	25	4,308	0.58%
2020/02/03	66	15.15	0	0.00	15.22	66	3,775	1.75%
2020/01/31	141	15.64	0	0.00	15.66	141	3,480	4.05%	大買/鉅額交易
2020/01/30	4	16.16	0	0.00	16.01	4	3,116	0.13%
2020/01/15	10	17.02	0	0.00	17.02	10	3,355	0.30%
2020/01/14	40	17.00	0	0.00	17.02	40	3,387	1.18%
2020/01/10	10.4	17.37	0	0.00	17.39	10.4	3,379	0.31%
2020/01/09	30	17.61	0	0.00	17.58	30	3,389	0.89%
2020/01/08	40	18.50	0	0.00	18.55	40	3,373	1.19%
2020/01/06	0	0.00	4	18.78	18.83	-4	3,550	-0.11%
2019/12/27	0	0.00	1	18.02	18.02	-1	4,565	-0.02%
2019/12/25	0	0.00	3	17.78	17.81	-3	4,850	-0.06%
2019/12/16	0	0.00	6	17.44	17.43	-6	4,896	-0.12%
2019/12/12	0	0.00	4	17.20	17.17	-4	5,148	-0.08%
2019/12/11	0	0.00	101	17.22	17.22	-101	5,365	-1.88%	大賣/鉅額交易
2019/12/09	0	0.00	5.3	17.21	17.21	-5.3	5,424	-0.10%
2019/12/06	0	0.00	63	17.06	17.04	-63	5,449	-1.16%
2019/12/02	2	16.43	0	0.00	16.45	2	5,603	0.04%
2019/11/27	0	0.00	6	17.03	17.05	-6	5,656	-0.11%
2019/11/26	22	16.97	1	16.98	16.96	21	5,649	0.37%
2019/11/25	12	16.93	1	16.93	16.93	11	5,712	0.19%
2019/11/22	0	0.00	84	17.03	17.02	-84	5,754	-1.46%
2019/11/20	0	0.00	50	16.24	16.24	-50	5,683	-0.88%
2019/11/18	62	16.95	0	0.00	16.92	62	5,647	1.10%
2019/11/15	0	0.00	10	16.74	16.75	-10	5,634	-0.18%
2019/11/14	0	0.00	1	16.79	16.85	-1	5,633	-0.02%
2019/11/12	20	16.64	2	16.62	16.67	18	5,599	0.32%
2019/11/08	0	0.00	7	16.65	16.64	-7	5,696	-0.12%
2019/11/07	2	16.48	0	0.00	16.45	2	5,698	0.04%
2019/11/06	0	0.00	57	16.65	16.66	-57	5,835	-0.98%
2019/11/05	0	0.00	14	16.51	16.54	-14	5,905	-0.24%
2019/11/04	5	16.37	18	16.37	16.37	-13	5,820	-0.22%
2019/10/30	0	0.00	3	16.21	16.20	-3	5,828	-0.05%
2019/10/28	0	0.00	10.3	16.59	16.55	-10.3	5,803	-0.18%
2019/10/18	0	0.00	4	15.83	15.83	-4	5,286	-0.08%
2019/10/17	1	15.61	4	15.61	15.60	-3	5,273	-0.06%
2019/10/16	2	15.60	0	0.00	15.59	2	5,265	0.04%
2019/10/15	29	15.71	0	0.00	15.67	29	5,217	0.56%
2019/10/14	0	0.00	7	15.98	15.97	-7	5,133	-0.14%
2019/10/09	17	15.50	0	0.00	15.51	17	4,937	0.34%
2019/10/08	14	15.66	0	0.00	15.66	14	4,792	0.29%
2019/10/07	11	15.60	0	0.00	15.61	11	4,804	0.23%
2019/10/04	64	15.59	0	0.00	15.69	64	4,626	1.38%
2019/10/03	14	15.74	0	0.00	15.86	14	4,146	0.34%
2019/10/02	5	16.04	0	0.00	16.07	5	3,882	0.13%
2019/10/01	52	16.11	0	0.00	16.14	52	3,748	1.39%
2019/09/27	4.2	16.61	0	0.00	16.57	4.2	3,564	0.12%
2019/09/26	1	16.67	0	0.00	16.65	1	3,607	0.03%
2019/09/25	5	16.78	0	0.00	16.79	5	3,597	0.14%
2019/09/24	1	17.19	0	0.00	17.21	1	3,574	0.03%
2019/09/23	2	17.28	0	0.00	17.30	2	3,603	0.06%
2019/09/19	0	0.00	2	17.14	17.15	-2	3,701	-0.05%
2019/09/18	3	17.33	3	17.34	17.32	0	3,722	0.00%
2019/09/17	2	18.18	12	18.13	18.19	-10	3,648	-0.27%
2019/09/16	8	17.82	27.2	17.79	17.55	-19.2	3,590	-0.53%
2019/09/12	3	16.57	5	16.57	16.58	-2	3,395	-0.06%
2019/09/10	0	0.00	14	17.16	17.10	-14	3,410	-0.41%
2019/09/09	0	0.00	94	16.82	16.80	-94	3,358	-2.80%
2019/09/06	4	16.60	0	0.00	16.58	4	3,372	0.12%
2019/09/05	1	16.56	0	0.00	16.56	1	3,466	0.03%
2019/09/04	2	15.99	0	0.00	16.04	2	3,405	0.06%
2019/09/02	2	16.24	0	0.00	16.27	2	3,402	0.06%
2019/08/30	0	0.00	1	16.68	16.65	-1	3,444	-0.03%
2019/08/26	27	15.83	0	0.00	15.86	27	3,548	0.76%
2019/08/22	3	16.43	0	0.00	16.37	3	3,416	0.09%
2019/08/15	1	16.22	0	0.00	16.25	1	3,391	0.03%
2019/08/14	0	0.00	1	16.60	16.59	-1	3,366	-0.03%
2019/08/08	36	15.55	0	0.00	15.72	36	3,191	1.13%
2019/08/07	33	15.88	0	0.00	15.89	33	3,015	1.09%
2019/08/02	62	16.28	0	0.00	16.28	62	2,770	2.24%
2019/07/25	2.3	16.57	0	0.00	16.57	2.3	2,598	0.09%
2019/07/22	51	16.58	4	16.62	16.63	47	2,574	1.83%
2019/07/19	1	16.62	0	0.00	16.62	1	2,545	0.04%
2019/07/18	0	0.00	1	16.76	16.78	-1	2,508	-0.04%
2019/07/17	1	17.02	1	17.03	17.05	0	2,497	0.00%
2019/07/15	0	0.00	2	17.66	17.69	-2	2,509	-0.08%
2019/07/12	0	0.00	3	17.82	17.83	-3	2,499	-0.12%
2019/07/11	0	0.00	71.2	17.87	17.85	-71.2	2,503	-2.84%
2019/07/03	0	0.00	1	16.66	16.68	-1	2,464	-0.04%
2019/07/02	0	0.00	2	17.35	17.38	-2	2,426	-0.08%
2019/07/01	0	0.00	100	17.55	17.65	-100	2,447	-4.09%
2019/06/28	0	0.00	10	17.45	17.43	-10	2,440	-0.41%
2019/06/27	0	0.00	2	17.45	17.41	-2	2,431	-0.08%
2019/06/26	3	17.38	0	0.00	17.41	3	2,398	0.13%
2019/06/25	0	0.00	1	17.03	16.90	-1	2,338	-0.04%
2019/06/24	6	17.05	0	0.00	17.04	6	2,303	0.26%
2019/06/21	5	16.91	0.2	16.70	16.74	4.8	2,252	0.21%
2019/06/20	2	16.17	0	0.00	16.17	2	2,148	0.09%
2019/06/19	0	0.00	4	16.05	16.06	-4	2,129	-0.19%
2019/06/18	3	15.47	0	0.00	15.49	3	2,103	0.14%
2019/06/17	2	15.72	0	0.00	15.72	2	2,072	0.10%
2019/06/14	2	15.54	0	0.00	15.67	2	2,067	0.10%
2019/06/13	64	15.34	1	15.33	15.33	63	1,993	3.16%
2019/06/12	1	15.68	0	0.00	15.64	1	1,878	0.05%
2019/06/10	3	16.09	0	0.00	16.19	3	1,814	0.17%
2019/06/05	40	15.85	0	0.00	15.82	40	1,690	2.37%
2019/06/04	41.3	15.90	0	0.00	15.84	41.3	1,659	2.49%
2019/06/03	33	15.82	7	15.78	15.82	26	1,628	1.60%
2019/05/31	1	16.73	0	0.00	16.74	1	1,488	0.07%
2019/05/29	1	17.42	0	0.00	17.42	1	1,424	0.07%
2019/05/27	0.2	17.49	0	0.00	17.37	0.2	1,500	0.01%
2019/05/24	23	17.41	0	0.00	17.47	23	1,512	1.52%
2019/05/15	20	18.28	0	0.00	18.29	20	1,716	1.17%
2019/05/10	0	0.00	3	18.48	18.34	-3	1,808	-0.17%
2019/05/08	3	18.35	0	0.00	18.36	3	1,884	0.16%
2019/05/06	1	17.87	0	0.00	17.97	1	1,926	0.05%
2019/05/03	1	18.28	0	0.00	18.28	1	1,929	0.05%
2019/04/23	1	19.51	0	0.00	19.55	1	2,109	0.05%
2019/04/22	0	0.00	1	19.43	19.44	-1	2,176	-0.05%
2019/04/18	0	0.00	3	18.91	18.94	-3	2,384	-0.13%
2019/04/15	0	0.00	4	18.90	18.91	-4	2,642	-0.15%
2019/04/12	0	0.00	2	18.95	18.96	-2	2,761	-0.07%
2019/04/11	1	19.12	0	0.00	19.07	1	2,815	0.04%
2019/04/10	1	19.00	0	0.00	19.00	1	2,888	0.03%
2019/04/09	2	19.10	3.2	19.11	19.11	-1.2	2,946	-0.04%
2019/04/08	2	18.81	4	18.81	18.80	-2	3,074	-0.07%
2019/04/03	0	0.00	4	18.61	18.62	-4	3,242	-0.12%
2019/04/02	0	0.00	0.2	18.23	18.37	-0.2	3,476	-0.01%
2019/04/01	1	18.14	0	0.00	18.17	1	3,512	0.03%
2019/03/27	0	0.00	2	17.99	18.00	-2	3,846	-0.05%
2019/03/26	0	0.00	1	17.94	17.91	-1	4,132	-0.02%
2019/03/25	4	17.73	16	17.77	17.80	-12	4,332	-0.28%
2019/03/21	2	18.20	2	18.21	18.24	0	4,462	0.00%
2019/03/15	0	0.00	41	17.95	17.97	-41	4,682	-0.88%
2019/03/14	0	0.00	2	17.96	17.95	-2	4,771	-0.04%
2019/03/12	0	0.00	1	17.69	17.67	-1	4,837	-0.02%
2019/03/08	0	0.00	6	17.51	17.50	-6	4,954	-0.12%
2019/03/07	0	0.00	24	17.59	17.61	-24	4,984	-0.48%
2019/03/06	0	0.00	59	17.48	17.50	-59	5,122	-1.15%
2019/02/27	0	0.00	2	17.37	17.50	-2	5,258	-0.04%
2019/02/26	1	17.26	0	0.00	17.22	1	5,275	0.02%
2019/02/21	0	0.00	2	17.75	17.75	-2	5,246	-0.04%
2019/02/20	1	17.55	0	0.00	17.60	1	5,218	0.02%
2019/02/19	12.6	17.59	2	17.60	17.58	10.6	5,208	0.20%
2019/02/15	0	0.00	7	17.20	17.20	-7	5,200	-0.13%
2019/02/14	3	17.07	16	17.06	17.10	-13	5,165	-0.25%
2019/02/13	5	16.93	0	0.00	16.93	5	5,130	0.10%
2019/02/12	1	16.59	0	0.00	16.66	1	5,108	0.02%
2019/02/11	0	0.00	11	16.50	16.50	-11	5,093	-0.22%
2019/01/30	0	0.00	0.2	16.56	16.54	-0.2	5,073	0.00%
2019/01/29	0	0.00	8	16.15	16.20	-8	5,019	-0.16%
2019/01/25	0	0.00	5	16.62	16.62	-5	5,012	-0.10%
2019/01/24	2	16.39	2	16.38	16.38	0	4,992	0.00%
2019/01/18	0	0.00	4	16.44	16.47	-4	4,827	-0.08%
2019/01/15	1	16.00	0	0.00	16.11	1	4,823	0.02%
2019/01/14	0	0.00	1	16.20	16.10	-1	4,819	-0.02%
2019/01/11	21	16.48	1	16.52	16.54	20	4,756	0.42%
2019/01/10	2	16.37	1.2	16.40	16.37	0.8	4,656	0.02%
2019/01/09	1	16.05	7	16.05	16.06	-6	4,511	-0.13%
2019/01/08	0	0.00	1	15.52	15.53	-1	4,370	-0.02%
2019/01/07	25	15.53	7.2	15.54	15.59	17.8	4,314	0.41%
2019/01/04	2	14.98	2.2	15.06	15.18	-0.2	4,215	0.00%
2019/01/03	3	14.71	0	0.00	14.68	3	4,103	0.07%
2019/01/02	1	14.53	0	0.00	14.50	1	4,033	0.02%
2018/12/28	1	14.66	0	0.00	14.66	1	3,949	0.03%
2018/12/27	28	14.82	11	14.77	14.88	17	3,872	0.44%
2018/12/26	48	14.06	2	14.04	14.01	46	3,707	1.24%
2018/12/25	5	14.20	0	0.00	14.22	5	3,507	0.14%
2018/12/24	6	14.77	0	0.00	14.83	6	3,253	0.18%
2018/12/22	1	14.76	0	0.00	14.78	1	3,183	0.03%
2018/12/21	4	14.95	0	0.00	14.92	4	3,109	0.13%
2018/12/20	7	15.24	0	0.00	15.16	7	2,912	0.24%
2018/12/19	17.3	15.12	0	0.00	15.31	17.3	2,800	0.62%
2018/12/18	5	16.03	2	16.02	15.97	3	2,521	0.12%
2018/12/17	1	16.59	0	0.00	16.62	1	2,321	0.04%
2018/12/14	1	16.88	0	0.00	16.89	1	2,229	0.04%
2018/12/13	1	16.61	0	0.00	16.61	1	2,150	0.05%
2018/12/12	0	0.00	2	16.82	16.87	-2	2,079	-0.10%
2018/12/11	4	16.56	0	0.00	16.55	4	2,018	0.20%
2018/12/10	0	0.00	2	16.97	16.94	-2	1,908	-0.10%
2018/12/07	1	16.62	0	0.00	16.61	1	1,836	0.05%
2018/12/06	10	17.00	1	17.00	16.95	9	1,743	0.52%
2018/12/05	3	16.98	0	0.00	16.98	3	1,712	0.18%
2018/12/03	2	17.34	1	16.98	17.34	1	1,562	0.06%
2018/11/30	11	16.64	0	0.00	16.65	11	1,467	0.75%
2018/11/29	3	16.47	0	0.00	16.57	3	1,422	0.21%
2018/11/28	8	16.86	0	0.00	16.90	8	1,255	0.64%
2018/11/27	2.3	16.69	0	0.00	16.64	2.3	1,212	0.19%
2018/11/26	6	16.47	0	0.00	16.78	6	1,165	0.51%
2018/11/23	3	17.32	1	17.29	17.26	2	1,086	0.18%
2018/11/22	0	0.00	1	17.61	17.61	-1	1,046	-0.10%
2018/11/21	4	17.40	0	0.00	17.62	4	1,032	0.39%
2018/11/19	3	18.54	0	0.00	18.57	3	986	0.30%
2018/11/14	0.3	18.40	0	0.00	18.10	0.3	932	0.03%
2018/11/09	0.3	19.79	0	0.00	19.70	0.3	844	0.04%
2018/11/02	10.2	20.57	0	0.00	20.68	10.2	827	1.23%
2018/10/24	0.2	21.80	0	0.00	21.60	0.2	759	0.03%
2018/10/19	0	0.00	1	22.36	22.33	-1	686	-0.15%
2018/10/18	0.2	22.59	0	0.00	22.55	0.2	673	0.03%
2018/10/12	0	0.00	1	23.02	23.23	-1	646	-0.15%
2018/10/11	0	0.00	1	23.44	23.25	-1	634	-0.16%
2018/10/02	0	0.00	1.1	24.32	24.36	-1.1	624	-0.18%
2018/09/20	0	0.00	0.1	22.85	22.99	-0.1	668	-0.01%
2018/09/12	0	0.00	3	22.49	22.51	-3	791	-0.38%
2018/09/03	1	22.39	0	0.00	22.41	1	855	0.12%
2018/08/31	1	22.59	0	0.00	22.59	1	866	0.12%
2018/08/30	0	0.00	0.1	22.30	22.40	-0.1	874	-0.01%
2018/07/20	1	21.65	0	0.00	21.67	1	951	0.11%
2018/07/17	0.2	21.35	0	0.00	21.28	0.2	974	0.02%
2018/07/03	0	0.00	0.2	22.83	22.93	-0.2	1,175	-0.02%
2018/06/28	0	0.00	5	22.32	22.27	-5	1,146	-0.44%
2018/06/27	0	0.00	2.2	21.71	21.73	-2.2	1,114	-0.20%
2018/06/26	0	0.00	4	20.96	20.95	-4	1,086	-0.37%
2018/05/28	0.3	20.35	0	0.00	20.33	0.3	1,230	0.02%
2018/05/21	0	0.00	18	22.06	22.04	-18	1,265	-1.42%
2018/05/17	0	0.00	1	21.99	22.02	-1	1,343	-0.07%
2018/05/15	0	0.00	2	21.79	21.77	-2	1,409	-0.14%
2018/05/14	3	21.63	0	0.00	21.60	3	1,483	0.20%
2018/05/11	2	21.87	0	0.00	21.87	2	1,471	0.14%
2018/05/10	15	21.99	0	0.00	21.99	15	1,518	0.99%
2018/05/08	0	0.00	6	21.44	21.40	-6	1,526	-0.39%
2018/05/07	0	0.00	0.2	21.53	21.53	-0.2	1,555	-0.01%
2018/05/04	0	0.00	1	20.94	20.95	-1	1,550	-0.06%
2018/04/25	1	20.70	0	0.00	20.70	1	1,796	0.06%
2018/04/19	0	0.00	1	21.00	21.04	-1	1,915	-0.05%
2018/04/13	0	0.00	1	20.39	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	3.2	20.45	20.43	-3.2	2,020	-0.16%
2018/03/27	0	0.00	7	20.04	20.10	-7	2,324	-0.30%
2018/03/08	1	18.71	0	0.00	18.71	1	2,283	0.04%
2018/02/27	0	0.00	4.2	19.46	19.41	-4.2	2,385	-0.18%
2018/02/26	0	0.00	13	19.38	19.44	-13	2,451	-0.53%
2018/02/23	0	0.00	3	19.11	19.11	-3	2,504	-0.12%
2018/02/21	0	0.00	2	18.64	18.63	-2	2,580	-0.08%
2018/02/12	2.3	18.19	0	0.00	18.17	2.3	2,612	0.09%
2018/02/02	0	0.00	10	20.05	20.05	-10	2,550	-0.39%
2018/01/24	0	0.00	1	19.58	19.56	-1	2,872	-0.03%
2018/01/18	0	0.00	7	19.45	19.47	-7	3,021	-0.23%
2018/01/16	0	0.00	3	19.55	19.56	-3	3,021	-0.10%
2018/01/15	0	0.00	1	19.50	19.58	-1	2,990	-0.03%
2018/01/12	0	0.00	3	19.30	19.29	-3	2,952	-0.10%
2018/01/10	0	0.00	10	19.23	19.23	-10	2,941	-0.34%
2018/01/04	0	0.00	8	18.77	18.84	-8	2,989	-0.27%
2018/01/03	0.5	18.32	0	0.00	18.34	0.5	2,922	0.02%