期元大S&P石油 (00642U)-臺銀-鳳山券商分點個股進出

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
17.62
漲跌
▼0.12
漲幅
-0.68%
成交量
957張
產業
上市
447人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-鳳山券商分點個股進出

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/05/15	0	0.00	5	17.55	17.62	-5	2,820	-0.18%
2024/05/13	0	0.00	10	17.49	17.50	-10	3,184	-0.31%
2024/05/09	1	17.81	0	0.00	17.82	1	3,312	0.03%
2024/05/06	1	17.60	1	17.59	17.60	0	3,480	0.00%
2024/05/03	5	17.78	0	0.00	17.79	5	3,566	0.14%
2024/05/02	1	17.85	3	17.84	17.86	-2	3,602	-0.06%
2024/04/29	6	18.66	2.2	18.69	18.66	3.8	3,737	0.10%
2024/04/26	0	0.00	1	18.80	18.83	-1	3,760	-0.03%
2024/04/22	0.5	18.34	15.5	18.36	18.31	-15	3,918	-0.38%
2024/04/19	20.5	18.95	9	19.00	18.88	11.5	3,880	0.30%
2024/04/18	2	18.46	26	18.46	18.45	-24	3,828	-0.63%
2024/04/17	3	18.91	10	18.92	18.91	-7	3,798	-0.18%
2024/04/16	11	19.14	5	19.16	19.17	6	3,862	0.16%
2024/04/15	10	18.96	0	19.05	18.96	10	3,917	0.26%
2024/04/12	0.6	19.05	0	0.00	19.04	0.6	3,921	0.02%
2024/04/11	2	19.15	0	0.00	19.15	2	3,936	0.05%
2024/04/10	0	0.00	2	18.86	18.85	-2	4,076	-0.05%
2024/04/09	1	19.13	0	0.00	19.13	1	4,257	0.02%
2024/04/08	1	18.97	0	0.00	18.96	1	4,266	0.02%
2024/04/03	0	0.00	17	18.82	18.81	-17	4,376	-0.39%
2024/04/02	0.4	18.56	2	18.59	18.59	-1.6	4,432	-0.04%
2024/04/01	0	0.00	16	18.39	18.45	-16	4,527	-0.35%
2024/03/28	0.7	18.07	5	18.10	18.07	-4.3	4,532	-0.09%
2024/03/27	6	17.90	0	0.00	17.89	6	4,577	0.13%
2024/03/26	4.5	18.11	7	18.14	18.10	-2.5	4,624	-0.05%
2024/03/25	5	17.91	0	0.00	17.91	5	4,710	0.11%
2024/03/22	1.5	17.78	0	0.00	17.78	1.5	4,784	0.03%
2024/03/21	1.2	17.99	10	18.00	18.05	-8.8	4,801	-0.18%
2024/03/20	1	18.20	3	18.20	18.19	-2	4,919	-0.04%
2024/03/19	1	18.08	18	18.10	18.07	-17	4,951	-0.34%
2024/03/18	1	17.80	2	17.81	17.83	-1	5,200	-0.02%
2024/03/15	1	17.75	8	17.73	17.72	-7	5,201	-0.13%
2024/03/14	1.1	17.47	0	0.00	17.44	1.1	5,179	0.02%
2024/03/12	0	0.00	15	17.10	17.09	-15	5,445	-0.28%
2024/03/11	27	16.94	0	0.00	16.92	27	5,549	0.49%
2024/03/08	0	0.00	3	17.30	17.33	-3	5,607	-0.05%
2024/03/07	6	17.25	7	17.27	17.23	-1	5,813	-0.02%
2024/03/05	0	0.00	1	17.16	17.15	-1	5,904	-0.02%
2024/03/04	0	0.00	35	17.46	17.41	-35	5,926	-0.59%
2024/03/01	0	0.00	2	17.13	17.13	-2	5,881	-0.03%
2024/02/29	0	0.00	5	17.11	17.14	-5	5,941	-0.08%
2024/02/26	1	16.64	0	0.00	16.63	1	5,894	0.02%
2024/02/23	4	17.07	5	17.09	17.06	-1	5,870	-0.02%
2024/02/22	3	17.01	1.1	17.03	17.04	1.9	5,889	0.03%
2024/02/21	1	16.86	0	0.00	16.85	1	5,940	0.02%
2024/02/19	1	16.96	50.1	16.95	16.95	-49.1	6,076	-0.81%
2024/02/16	1	16.90	106.6	16.88	16.88	-105.6	6,038	-1.75%	大賣/鉅額交易
2024/02/15	0	0.00	39	16.52	16.58	-39	5,978	-0.65%
2024/02/05	72.6	15.82	0	0.00	15.91	72.6	5,779	1.26%
2024/02/02	66	16.21	0	0.00	16.20	66	5,675	1.16%
2024/02/01	4	16.57	1	16.66	16.61	3	5,660	0.05%
2024/01/31	1	16.88	8	16.88	16.87	-7	5,778	-0.12%
2024/01/30	4	16.77	2	16.75	16.78	2	5,788	0.03%
2024/01/29	8	17.06	73.6	17.07	17.06	-65.6	5,808	-1.13%
2024/01/26	2	16.72	46	16.78	16.73	-44	5,680	-0.77%
2024/01/25	1	16.42	5	16.42	16.42	-4	5,573	-0.07%
2024/01/24	0	0.00	2	16.20	16.21	-2	5,554	-0.04%
2024/01/23	45	16.27	28	16.28	16.28	17	5,582	0.30%
2024/01/22	28	15.91	2	15.90	15.92	26	5,421	0.48%
2024/01/19	0	0.00	3	16.14	16.11	-3	5,432	-0.06%
2024/01/18	1	15.93	0	0.00	15.92	1	5,351	0.02%
2024/01/17	1	15.74	0	0.00	15.73	1	5,394	0.02%
2024/01/16	1	15.85	0	0.00	15.87	1	5,403	0.02%
2024/01/15	4	15.83	3	15.89	15.90	1	5,456	0.02%
2024/01/12	0	0.00	11	15.99	16.00	-11	5,497	-0.20%
2024/01/11	7	15.62	0	0.00	15.66	7	5,378	0.13%
2024/01/10	0	0.00	7	15.79	15.80	-7	5,416	-0.13%
2024/01/09	9	15.43	0	0.00	15.47	9	5,421	0.17%
2024/01/08	2	15.87	15	16.02	15.86	-13	5,431	-0.24%
2024/01/04	1	15.93	21	15.93	15.96	-20	5,474	-0.37%
2024/01/03	23	15.41	12	15.39	15.36	11	5,411	0.20%
2024/01/02	2	15.84	0	0.00	15.87	2	5,248	0.04%
2023/12/29	31	15.68	2	15.67	15.74	29	5,263	0.55%
2023/12/28	21	16.16	1	16.17	16.09	20	5,103	0.39%
2023/12/27	0	0.00	32	16.41	16.43	-32	5,054	-0.63%
2023/12/25	10	16.01	2	16.02	16.00	8	5,002	0.16%
2023/12/22	1	16.23	6	16.26	16.26	-5	4,980	-0.10%
2023/12/21	10	16.11	5	16.14	16.14	5	4,916	0.10%
2023/12/20	12	16.18	41	16.19	16.16	-29	4,871	-0.60%
2023/12/19	6	15.95	21	15.93	15.93	-15	4,783	-0.31%
2023/12/18	2	15.78	0	0.00	15.77	2	4,737	0.04%
2023/12/15	1	15.72	26	15.75	15.78	-25	4,754	-0.53%
2023/12/14	2	15.37	18.2	15.37	15.33	-16.2	4,636	-0.35%
2023/12/13	71.2	15.10	0	0.00	15.11	71.2	4,579	1.55%
2023/12/12	7	15.81	0	0.00	15.81	7	4,312	0.16%
2023/12/11	1	15.75	10	15.74	15.78	-9	4,299	-0.21%
2023/12/08	24	15.42	0	0.00	15.49	24	4,253	0.56%
2023/12/07	34	15.35	0	0.00	15.39	34	4,163	0.82%
2023/12/06	16	15.95	0	0.00	15.95	16	3,938	0.41%
2023/12/05	17	16.13	0	0.00	16.12	17	3,850	0.44%
2023/12/04	53.6	16.27	0	0.00	16.22	53.6	3,774	1.42%
2023/12/01	64	16.67	0	0.00	16.74	64	3,562	1.80%
2023/11/30	1	17.13	0	0.00	17.14	1	3,508	0.03%
2023/11/29	0	0.00	16	16.89	16.80	-16	3,477	-0.46%
2023/11/28	1	16.53	0	0.00	16.51	1	3,507	0.03%
2023/11/27	23	16.58	0	0.00	16.50	23	3,493	0.66%
2023/11/24	0	0.00	5	16.90	16.82	-5	3,437	-0.15%
2023/11/22	0	0.00	11	17.10	17.10	-11	3,389	-0.32%
2023/11/21	2	17.05	15	17.08	17.05	-13	3,378	-0.38%
2023/11/20	1	16.87	95	16.86	16.88	-94	3,358	-2.80%
2023/11/17	98	16.17	0	0.00	16.18	98	3,258	3.01%
2023/11/16	38	16.85	0	0.00	16.84	38	3,090	1.23%
2023/11/15	6	17.28	0	0.00	17.32	6	3,052	0.20%
2023/11/14	0	0.00	10	17.32	17.37	-10	3,059	-0.33%
2023/11/10	0	0.00	10	16.87	16.87	-10	3,114	-0.32%
2023/11/09	29.1	16.72	0	0.00	16.71	29.1	3,098	0.94%
2023/11/08	6	17.09	0	0.00	17.04	6	3,015	0.20%
2023/11/07	4	17.76	12	17.77	17.78	-8	2,904	-0.28%
2023/11/06	9	17.88	0	0.00	17.88	9	2,943	0.31%
2023/11/03	7	18.25	5	18.18	18.28	2	2,919	0.07%
2023/11/02	5	17.96	0	0.00	17.95	5	2,908	0.17%
2023/11/01	1	17.97	0	0.00	17.95	1	2,914	0.03%
2023/10/31	10	18.28	13	18.26	18.28	-3	2,915	-0.10%
2023/10/30	1	18.62	6	18.74	18.62	-5	2,919	-0.17%
2023/10/26	0	0.00	1	18.85	18.84	-1	2,953	-0.03%
2023/10/25	5	18.45	0	0.00	18.45	5	2,947	0.17%
2023/10/23	1.2	19.25	23	19.22	19.17	-21.8	2,940	-0.74%
2023/10/20	1	19.73	11	19.71	19.74	-10	2,986	-0.33%
2023/10/19	0.1	19.27	1	19.18	19.25	-0.9	2,987	-0.03%
2023/10/18	10	19.31	17	19.25	19.25	-7	3,030	-0.23%
2023/10/17	3	18.81	0	0.00	18.81	3	2,992	0.10%
2023/10/16	31	19.08	9	19.05	19.10	22	2,945	0.75%
2023/10/12	13	18.02	0	0.00	18.05	13	2,986	0.44%
2023/10/11	17	18.61	2	18.60	18.65	15	2,998	0.50%
2023/10/06	6	17.91	0	0.00	17.87	6	3,046	0.20%
2023/10/05	4	18.32	5	18.24	18.33	-1	3,183	-0.03%
2023/10/04	4	19.29	2	19.33	19.30	2	3,215	0.06%
2023/10/03	3	19.02	8.8	19.03	19.04	-5.8	3,512	-0.17%
2023/10/02	2	19.64	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	2	20.50	20.43	-2	3,958	-0.05%
2023/09/27	0	0.00	4	19.69	19.74	-4	4,081	-0.10%
2023/09/22	4	19.48	2	19.50	19.51	2	4,461	0.04%
2023/09/21	0	0.00	6.1	19.21	19.22	-6.1	4,549	-0.13%
2023/09/20	1	19.39	2	19.36	19.35	-1	5,033	-0.02%
2023/09/18	0	0.00	22	19.50	19.55	-22	5,294	-0.42%
2023/09/15	0	0.00	3	19.45	19.49	-3	5,501	-0.05%
2023/09/14	3	19.04	1	19.02	19.07	2	5,589	0.04%
2023/09/13	3.1	19.04	0	0.00	19.08	3.1	5,797	0.05%
2023/09/12	1.7	18.78	0	0.00	18.77	1.7	6,142	0.03%
2023/09/11	1	18.65	1	18.63	18.68	0	6,297	0.00%
2023/09/08	1	18.51	0	0.00	18.47	1	6,426	0.02%
2023/09/07	2	18.69	0	0.00	18.65	2	7,023	0.03%
2023/09/06	1	18.54	0	0.00	18.55	1	7,319	0.01%
2023/09/05	0	0.00	1	18.36	18.36	-1	7,469	-0.01%
2023/09/04	0	0.00	4	18.30	18.29	-4	7,647	-0.05%
2023/08/30	0	0.00	3	17.40	17.41	-3	8,071	-0.04%
2023/08/24	1	16.75	0	0.00	16.84	1	9,105	0.01%
2023/08/22	0	0.00	22	17.16	17.10	-22	9,261	-0.24%
2023/08/16	2	17.16	5	17.21	17.14	-3	9,537	-0.03%
2023/08/15	1	17.50	10	17.52	17.51	-9	9,519	-0.09%
2023/08/14	0	0.00	1	17.57	17.46	-1	9,638	-0.01%
2023/08/11	4	17.60	1	17.59	17.53	3	9,660	0.03%
2023/08/10	0	0.00	73	17.85	17.85	-73	9,705	-0.75%
2023/08/09	0	0.00	10	17.56	17.54	-10	9,777	-0.10%
2023/08/08	0	0.00	7	17.42	17.41	-7	9,973	-0.07%
2023/08/07	0	0.00	7	17.59	17.56	-7	10,001	-0.07%
2023/08/04	1	17.34	8	17.40	17.34	-7	10,088	-0.07%
2023/08/02	0	0.00	18	17.43	17.41	-18	10,179	-0.18%
2023/08/01	2	17.30	5	17.31	17.28	-3	10,307	-0.03%
2023/07/31	0	0.00	15	16.99	17.00	-15	10,493	-0.14%
2023/07/28	1	16.89	6	16.88	16.88	-5	11,063	-0.05%
2023/07/27	0	0.00	1	16.83	16.82	-1	11,454	-0.01%
2023/07/26	2	16.78	2	16.74	16.73	0	11,447	0.00%
2023/07/25	4	16.67	39	16.72	16.72	-35	11,454	-0.31%
2023/07/24	0	0.00	14	16.28	16.28	-14	11,522	-0.12%
2023/07/21	0	0.00	22	16.12	16.13	-22	11,471	-0.19%
2023/07/19	0	0.00	11	15.95	15.92	-11	11,416	-0.10%
2023/07/18	3	15.70	1	15.70	15.70	2	11,414	0.02%
2023/07/17	5	15.78	30	15.74	15.74	-25	11,419	-0.22%
2023/07/14	0	0.00	1	16.24	16.17	-1	11,342	-0.01%
2023/07/13	23	16.00	19	16.00	16.00	4	11,292	0.04%
2023/07/12	4	15.85	28	15.83	15.80	-24	11,160	-0.22%
2023/07/11	0	0.00	12	15.52	15.54	-12	11,014	-0.11%
2023/07/10	6	15.54	10	15.52	15.53	-4	11,019	-0.04%
2023/07/07	0	0.00	17	15.21	15.26	-17	10,798	-0.16%
2023/07/06	0	0.00	15	15.20	15.17	-15	10,673	-0.14%
2023/07/05	1	14.98	0	0.00	15.01	1	10,504	0.01%
2023/07/03	1	14.92	28	14.91	14.91	-27	11,117	-0.24%
2023/06/30	6	14.78	219	14.77	14.76	-213	11,217	-1.90%	大賣/鉅額交易
2023/06/29	2	14.69	15	14.64	14.62	-13	11,140	-0.12%
2023/06/28	151	14.41	0	0.00	14.45	151	11,236	1.34%	大買/鉅額交易
2023/06/26	112	14.68	0	0.00	14.69	112	11,075	1.01%	大買/鉅額交易
2023/06/21	0	0.00	44	15.03	15.11	-44	11,006	-0.40%
2023/06/20	0	0.00	38	15.03	14.97	-38	10,893	-0.35%
2023/06/19	1	14.94	84	14.98	14.97	-83	10,895	-0.76%
2023/06/16	12	14.90	216	14.88	14.88	-204	10,779	-1.89%	大賣/鉅額交易
2023/06/15	22	14.45	3	14.44	14.49	19	10,788	0.18%
2023/06/14	10	14.68	19	14.61	14.72	-9	10,789	-0.08%
2023/06/13	144	14.31	5	14.34	14.33	139	11,262	1.23%	大買/鉅額交易
2023/06/12	116	14.69	0	0.00	14.70	116	11,068	1.05%	大買/鉅額交易
2023/06/09	71	14.99	1	15.00	15.01	70	11,148	0.63%
2023/06/08	0	0.00	34	15.30	15.29	-34	11,049	-0.31%
2023/06/07	6	15.15	0	0.00	15.07	6	11,027	0.05%
2023/06/06	32	15.19	3	15.20	15.18	29	10,980	0.26%
2023/06/05	1	15.29	49.2	15.32	15.33	-48.2	10,940	-0.44%
2023/06/02	0	0.00	35	14.86	14.87	-35	10,758	-0.33%
2023/06/01	49	14.39	0	0.00	14.48	49	10,750	0.46%
2023/05/31	97	14.70	0	0.00	14.65	97	10,483	0.93%
2023/05/30	1	15.40	0	0.00	15.27	1	10,038	0.01%
2023/05/29	0	0.00	32	15.50	15.46	-32	10,116	-0.32%
2023/05/26	48	15.18	0	0.00	15.20	48	10,147	0.47%
2023/05/25	1	15.64	10	15.67	15.64	-9	10,344	-0.09%
2023/05/24	1	15.55	10	15.57	15.60	-9	10,284	-0.09%
2023/05/23	1	15.29	24	15.26	15.26	-23	10,172	-0.23%
2023/05/22	24	15.04	7	15.04	15.06	17	10,138	0.17%
2023/05/19	3	15.20	34	15.32	15.32	-31	10,065	-0.31%
2023/05/18	25	15.35	4	15.37	15.34	21	10,028	0.21%
2023/05/17	23	15.00	0	0.00	14.99	23	9,906	0.23%
2023/05/16	0	0.00	4	15.13	15.11	-4	9,921	-0.04%
2023/05/15	16	14.78	1	14.74	14.77	15	9,927	0.15%
2023/05/12	57	14.96	9	15.01	14.95	48	9,824	0.49%
2023/05/11	0	0.00	10	15.37	15.46	-10	9,680	-0.10%
2023/05/10	0	0.00	29.2	15.50	15.46	-29.2	9,744	-0.30%
2023/05/09	4	15.39	38	15.38	15.38	-34	9,719	-0.35%
2023/05/08	5.2	15.09	10	15.07	15.16	-4.8	9,765	-0.05%
2023/05/05	48	14.58	10	14.63	14.64	38	9,681	0.39%
2023/05/04	66	14.59	0	0.00	14.61	66	9,514	0.69%
2023/05/03	60	15.16	14	15.15	15.15	46	8,915	0.52%
2023/05/02	11	16.03	0	0.00	16.03	11	8,525	0.13%
2023/04/28	4	15.85	1	15.88	15.90	3	8,514	0.04%
2023/04/27	16	15.75	0	0.00	15.76	16	8,497	0.19%
2023/04/26	54	16.39	0	0.00	16.41	54	8,393	0.64%
2023/04/25	2	16.66	0	0.00	16.63	2	8,410	0.02%
2023/04/24	2	16.36	4.2	16.30	16.28	-2.2	8,488	-0.03%
2023/04/21	2.1	16.32	0	0.00	16.32	2.1	8,502	0.02%
2023/04/20	0	0.00	2	16.53	16.53	-2	8,497	-0.02%
2023/04/19	2	17.09	2	17.03	17.02	0	8,459	0.00%
2023/04/18	0	0.00	22	17.08	17.09	-22	8,454	-0.26%
2023/04/14	0	0.00	2	17.38	17.37	-2	8,575	-0.02%
2023/04/13	0	0.00	13.2	17.49	17.47	-13.2	8,586	-0.15%
2023/04/12	0	0.00	11.3	17.18	17.19	-11.3	8,541	-0.13%
2023/04/11	0	0.00	5	16.90	16.95	-5	8,479	-0.06%
2023/04/10	5	17.00	6	17.03	17.00	-1	8,438	-0.01%
2023/04/07	4	16.88	23	16.85	16.80	-19	8,381	-0.23%
2023/04/06	89	16.87	223.1	16.89	16.86	-134.1	8,163	-1.64%	大賣/鉅額交易
2023/03/31	0	0.00	12.2	15.67	15.66	-12.2	7,549	-0.16%
2023/03/30	0	0.00	30	15.38	15.35	-30	7,374	-0.41%
2023/03/29	4	15.51	59	15.52	15.52	-55	7,298	-0.75%
2023/03/28	9	15.34	47	15.32	15.31	-38	7,118	-0.53%
2023/03/27	0.1	14.64	2	14.64	14.66	-1.9	6,801	-0.03%
2023/03/24	3	14.64	0	0.00	14.73	3	6,777	0.04%
2023/03/23	16	14.78	0	0.00	14.79	16	6,653	0.24%
2023/03/22	2	14.60	17	14.61	14.62	-15	6,615	-0.23%
2023/03/21	4	14.22	0	0.00	14.26	4	6,570	0.06%
2023/03/20	30.2	14.21	5	14.10	14.07	25.2	6,548	0.39%
2023/03/17	12	14.60	2	14.68	14.66	10	6,286	0.16%
2023/03/16	146	14.57	33	14.53	14.52	113	6,236	1.81%	大買/鉅額交易
2023/03/15	70	15.36	0	0.00	15.41	70	5,837	1.20%
2023/03/14	70	15.75	10	15.70	15.69	60	5,494	1.09%
2023/03/13	1	16.21	0	0.00	16.31	1	5,141	0.02%
2023/03/10	22	15.99	6	16.05	15.96	16	5,131	0.31%
2023/03/09	5	16.26	0	0.00	16.28	5	4,998	0.10%
2023/03/08	1	16.48	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	21	17.04	17.05	-21	5,040	-0.42%
2023/03/06	1	16.73	21	16.75	16.69	-20	5,112	-0.39%
2023/03/03	1	16.52	11	16.50	16.49	-10	5,000	-0.20%
2023/03/02	17	16.43	26	16.45	16.44	-9	5,073	-0.18%
2023/03/01	0	0.00	21	16.32	16.40	-21	5,037	-0.42%
2023/02/24	1	16.09	79	16.07	16.11	-78	4,976	-1.57%
2023/02/23	73	15.73	0	0.00	15.76	73	5,031	1.45%
2023/02/22	7	16.11	0	0.00	16.12	7	4,808	0.15%
2023/02/21	4	16.25	0	0.00	16.19	4	4,837	0.08%
2023/02/20	4	16.23	0	0.00	16.26	4	4,814	0.08%
2023/02/17	69.3	16.51	0	0.00	16.45	69.3	4,837	1.43%
2023/02/16	0	0.00	66	16.68	16.74	-66	4,850	-1.36%
2023/02/15	63	16.63	7	16.69	16.57	56	4,843	1.16%
2023/02/14	1	16.75	65	16.75	16.72	-64	4,843	-1.32%
2023/02/13	0	0.00	20	16.74	16.67	-20	4,812	-0.42%
2023/02/10	63	16.41	0	0.00	16.42	63	4,726	1.33%
2023/02/09	0	0.00	80	16.56	16.57	-80	4,717	-1.70%
2023/02/08	62	16.35	6	16.37	16.35	56	4,656	1.20%
2023/02/07	1	15.85	10	15.83	15.90	-9	4,554	-0.20%
2023/02/06	49	15.58	0	0.00	15.58	49	4,518	1.08%
2023/02/03	10	16.07	0	0.00	16.00	10	4,319	0.23%
2023/02/02	6	16.27	0	0.00	16.29	6	4,224	0.14%
2023/02/01	0	0.00	3	16.71	16.73	-3	4,172	-0.07%
2023/01/30	8	16.83	1.1	16.96	16.77	6.9	4,186	0.16%
2023/01/16	0	0.00	3	16.91	16.85	-3	4,149	-0.07%
2023/01/13	0	0.00	1	16.65	16.63	-1	4,073	-0.02%
2023/01/12	5	16.50	13	16.54	16.51	-8	4,109	-0.19%
2023/01/11	0	0.00	4	15.94	15.88	-4	4,040	-0.10%
2023/01/10	1	15.85	0	0.00	15.88	1	4,026	0.02%
2023/01/09	1	15.89	6	15.98	15.98	-5	4,017	-0.12%
2023/01/06	2	15.91	11	15.90	15.91	-9	3,997	-0.23%
2023/01/05	28	15.75	0	0.00	15.82	28	3,996	0.70%
2023/01/04	1	16.40	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	10	17.03	17.04	-10	3,959	-0.25%
2022/12/29	10.1	16.80	0	0.00	16.80	10.1	4,026	0.25%
2022/12/28	1	17.00	13	17.00	17.00	-12	4,066	-0.30%
2022/12/27	5	17.13	9	17.14	17.13	-4	4,073	-0.10%
2022/12/26	2	16.88	0	0.00	16.88	2	4,005	0.05%
2022/12/23	9	16.76	0	0.00	16.73	9	4,017	0.22%
2022/12/22	0	0.00	5	16.80	16.82	-5	4,051	-0.12%
2022/12/21	1	16.29	1	16.34	16.26	0	4,011	0.00%
2022/12/20	1	16.25	0	0.00	16.13	1	4,094	0.02%
2022/12/19	3	16.12	0.1	16.12	16.10	2.9	4,187	0.07%
2022/12/16	0.1	16.20	10	16.34	16.20	-9.9	4,182	-0.24%
2022/12/15	4	16.42	11	16.49	16.36	-7	4,179	-0.17%
2022/12/14	1	16.06	15	16.08	16.07	-14	4,123	-0.34%
2022/12/13	5	15.88	24	15.83	15.92	-19	4,065	-0.47%
2022/12/12	13	15.39	7	15.38	15.36	6	4,003	0.15%
2022/12/09	34	15.46	67	15.46	15.45	-33	3,953	-0.83%
2022/12/08	24.2	15.62	0	0.00	15.65	24.2	3,882	0.62%
2022/12/07	26	15.95	0	0.00	15.98	26	3,785	0.69%
2022/12/06	1	16.61	0	0.00	16.60	1	3,693	0.03%
2022/12/05	1	17.39	3	17.30	17.26	-2	3,662	-0.05%
2022/12/02	0	0.00	5	17.42	17.37	-5	3,738	-0.13%
2022/12/01	8	17.26	0	0.00	17.23	8	3,819	0.21%
2022/11/30	3	16.97	12	16.96	17.00	-9	3,798	-0.24%
2022/11/29	11	16.89	41	16.76	17.07	-30	3,800	-0.79%
2022/11/28	53	16.07	0	0.00	15.95	53	3,743	1.42%
2022/11/25	4	16.82	3	16.89	16.90	1	3,635	0.03%
2022/11/24	9	16.76	0	0.00	16.77	9	3,642	0.25%
2022/11/23	5	17.43	0	0.00	17.45	5	3,539	0.14%
2022/11/21	20	17.11	5	17.13	17.12	15	3,487	0.43%
2022/11/18	65	17.68	5	17.69	17.72	60	3,385	1.77%
2022/11/17	35	18.11	1	18.08	18.08	34	3,401	1.00%
2022/11/16	66	18.48	0	0.00	18.48	66	3,398	1.94%
2022/11/15	4	18.21	0	0.00	18.26	4	3,395	0.12%
2022/11/14	5	18.98	1	19.09	18.97	4	3,412	0.12%
2022/11/10	2	18.37	0	0.00	18.41	2	3,439	0.06%
2022/11/09	1	18.95	0	0.00	18.97	1	3,452	0.03%
2022/11/08	0	0.00	3	19.60	19.60	-3	3,456	-0.09%
2022/11/04	3	19.10	0	0.00	19.30	3	3,530	0.08%
2022/11/02	2	19.20	10	19.19	19.22	-8	3,506	-0.23%
2022/10/31	4	18.74	3	18.75	18.78	1	3,535	0.03%
2022/10/28	1	18.88	6	18.86	18.86	-5	3,632	-0.14%
2022/10/27	0	0.00	4	18.90	18.86	-4	3,632	-0.11%
2022/10/26	0	0.00	1	18.26	18.23	-1	3,670	-0.03%
2022/10/25	0	0.00	1	18.17	18.17	-1	3,674	-0.03%
2022/10/21	1	18.22	0	0.00	18.21	1	3,706	0.03%
2022/10/20	6	18.17	2	18.18	18.35	4	3,721	0.11%
2022/10/19	4	17.78	0	0.00	17.75	4	3,701	0.11%
2022/10/18	1	18.06	2	18.22	18.24	-1	3,738	-0.03%
2022/10/17	0	0.00	0.1	18.28	18.29	-0.1	3,744	0.00%
2022/10/14	0	0.00	0.1	18.83	18.84	-0.1	3,751	0.00%
2022/10/13	0	0.00	1	18.38	18.40	-1	3,748	-0.03%
2022/10/12	1	18.69	0.1	18.70	18.69	1	3,778	0.03%
2022/10/11	2	19.18	7	19.19	19.11	-5	3,780	-0.13%
2022/10/07	1	18.66	84.1	18.68	18.62	-83.1	3,718	-2.23%
2022/10/06	2	18.50	4	18.55	18.49	-2	3,643	-0.05%
2022/10/05	2	18.14	12.1	18.20	18.19	-10.1	3,688	-0.27%
2022/10/04	1	17.71	0.1	17.73	17.74	1	3,674	0.03%
2022/10/03	0	0.00	1.1	17.23	17.29	-1.1	3,659	-0.03%
2022/09/30	1	17.12	6.1	17.19	17.14	-5.1	3,721	-0.14%
2022/09/29	2	17.34	12.1	17.28	17.30	-10.1	3,780	-0.27%
2022/09/28	11	16.55	4.4	16.47	16.43	6.6	3,816	0.17%
2022/09/27	2	16.36	2.1	16.32	16.43	-0.1	3,790	0.00%
2022/09/26	14	16.65	0.1	16.65	16.60	13.9	3,715	0.37%
2022/09/23	0	0.00	0.2	17.64	17.60	-0.2	3,625	-0.01%
2022/09/21	4	17.65	4	17.73	17.78	0	3,606	0.00%
2022/09/19	1	17.92	0	0.00	17.93	1	3,597	0.03%
2022/09/16	2	17.89	0	0.00	17.91	2	3,581	0.06%
2022/09/14	0	0.00	9.1	18.27	18.18	-9.1	3,679	-0.25%
2022/09/13	20	18.17	23	18.32	18.31	-3	3,680	-0.08%
2022/09/12	2	17.87	0	0.00	17.86	2	3,601	0.06%
2022/09/08	47	17.34	2	17.38	17.33	45	3,562	1.26%
2022/09/07	66	17.99	1	17.90	17.85	65	3,498	1.86%
2022/09/06	0	0.00	0.1	18.60	18.54	-0.1	3,377	0.00%
2022/09/02	2	18.34	15	18.34	18.45	-13	3,372	-0.39%
2022/09/01	20	18.66	0	0.00	18.62	20	3,331	0.60%
2022/08/31	4	19.19	4	19.25	19.33	0	3,250	0.00%
2022/08/30	1	20.15	0	20.12	20.18	1	3,250	0.03%
2022/08/29	0	0.00	0.1	19.60	19.60	-0.1	3,275	0.00%
2022/08/26	0	0.00	2	19.39	19.39	-2	3,389	-0.06%
2022/08/25	0	0.00	3.1	19.88	19.82	-3.1	3,401	-0.09%
2022/08/24	1	19.43	6.1	19.46	19.44	-5.1	3,365	-0.15%
2022/08/23	0	0.00	34	18.90	18.88	-34	3,336	-1.02%
2022/08/22	3	18.54	2	18.61	18.52	1	3,323	0.03%
2022/08/19	2	18.64	27.1	18.75	18.61	-25.1	3,397	-0.74%
2022/08/18	1	18.24	0	0.00	18.25	1	3,343	0.03%
2022/08/17	11	17.93	1.1	17.94	18.04	10	3,345	0.30%
2022/08/16	36	18.32	0.1	18.42	18.37	36	3,283	1.09%
2022/08/15	3	18.83	0.3	18.85	18.78	2.7	3,250	0.08%
2022/08/12	0	0.00	5	19.30	19.27	-5	3,233	-0.15%
2022/08/11	1	18.88	24	18.88	18.86	-23	3,213	-0.72%
2022/08/10	1	18.55	0	0.00	18.54	1	3,219	0.03%
2022/08/08	0	0.00	3	18.41	18.39	-3	3,472	-0.09%
2022/08/05	34	18.29	2	18.27	18.31	32	3,526	0.91%
2022/08/04	12	18.70	1	18.78	18.75	11	3,590	0.31%
2022/08/02	16.1	19.15	0	0.00	19.18	16.1	3,653	0.44%
2022/07/29	3	19.82	0	0.00	19.84	3	3,817	0.08%
2022/07/28	0	0.00	1.1	20.21	20.14	-1.1	3,953	-0.03%
2022/07/27	1.1	19.54	0	0.00	19.57	1.1	3,909	0.03%
2022/07/26	0	0.00	2.2	20.07	20.08	-2.2	3,927	-0.06%
2022/07/25	2	19.25	0	0.00	19.24	2	4,029	0.05%
2022/07/20	0	0.00	15	20.53	20.43	-15	4,003	-0.37%
2022/07/19	0	0.00	0.2	20.31	20.29	-0.2	4,025	0.00%
2022/07/18	0	0.00	45	19.30	19.51	-45	3,998	-1.13%
2022/07/15	5	19.08	1	19.16	19.18	4	3,965	0.10%
2022/07/14	30	19.35	0	0.00	19.32	30	4,015	0.75%
2022/07/13	10.1	19.08	1	19.15	19.17	9.1	4,073	0.22%
2022/07/11	1	20.70	0	0.00	20.63	1	4,148	0.02%
2022/07/08	0	0.00	0.1	20.50	20.51	-0.1	4,236	0.00%
2022/07/07	1	19.60	8	19.33	19.63	-7	4,264	-0.16%
2022/07/06	15.3	19.97	0	19.98	19.95	15.3	4,260	0.36%
2022/07/05	1	21.89	35	21.85	21.87	-34	4,202	-0.81%
2022/07/04	30	21.40	0.2	21.49	21.51	29.8	4,284	0.70%
2022/07/01	0.1	21.00	0	0.00	20.94	0.1	4,386	0.00%
2022/06/30	0	0.00	6	21.77	21.77	-6	4,418	-0.14%
2022/06/29	0	0.00	2.2	22.04	22.02	-2.2	4,477	-0.05%
2022/06/28	0	0.00	0.1	21.95	21.95	-0.1	4,639	0.00%
2022/06/23	0.1	20.46	5	20.36	20.69	-4.9	4,883	-0.10%
2022/06/22	11	20.99	1	21.05	21.04	10	4,947	0.20%
2022/06/21	0	0.00	2	21.84	21.85	-2	5,060	-0.04%
2022/06/20	1.1	21.33	45	21.42	21.42	-43.9	5,160	-0.85%
2022/06/16	2	22.56	0.2	22.68	22.57	1.9	5,434	0.03%
2022/06/15	40	23.09	1	23.07	23.11	39	5,616	0.69%
2022/06/14	0	0.00	1	23.48	23.46	-1	5,695	-0.02%
2022/06/09	0	0.00	3.1	23.80	23.77	-3.1	6,407	-0.05%
2022/06/08	0	0.00	16	23.28	23.29	-16	6,681	-0.24%
2022/06/06	0	0.00	16.4	23.13	23.13	-16.4	7,579	-0.22%
2022/05/31	0	0.00	16.1	22.80	22.85	-16.1	8,792	-0.18%
2022/05/30	0	0.00	1	22.40	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	9	22.10	22.08	-9	9,631	-0.09%
2022/05/25	0	0.00	2	21.57	21.55	-2	9,947	-0.02%
2022/05/23	0	0.00	2	21.56	21.56	-2	10,621	-0.02%
2022/05/20	0	0.00	1	21.20	21.20	-1	10,837	-0.01%
2022/05/19	1	20.83	0	0.00	21.01	1	10,977	0.01%
2022/05/18	0	0.00	105	21.57	21.54	-105	11,054	-0.95%	大賣/鉅額交易
2022/05/17	100	21.83	25	21.78	21.65	75	11,258	0.67%
2022/05/16	0	0.00	18	20.98	20.72	-18	11,377	-0.16%
2022/05/13	0	0.00	9	20.60	20.64	-9	11,421	-0.08%
2022/05/12	1	20.09	50	20.00	19.97	-49	11,625	-0.42%
2022/05/11	4	19.35	0	0.00	19.61	4	11,548	0.03%
2022/05/10	52	19.50	1.3	19.67	19.71	50.7	11,552	0.44%
2022/05/09	0	0.00	2	21.11	21.09	-2	11,547	-0.02%
2022/05/06	1	20.86	58.8	20.65	20.80	-57.8	11,474	-0.50%
2022/05/05	0	0.00	17	20.69	20.72	-17	11,802	-0.14%
2022/05/04	50	19.73	0	0.00	19.84	50	11,789	0.42%
2022/05/03	0	0.00	4	20.09	20.10	-4	11,858	-0.03%
2022/04/29	0	0.00	54	20.06	20.33	-54	11,970	-0.45%
2022/04/28	50	19.30	0	0.00	19.28	50	11,934	0.42%
2022/04/27	0	0.00	59	19.55	19.47	-59	12,030	-0.49%
2022/04/26	50	19.03	0	0.00	18.98	50	12,416	0.40%
2022/04/22	2	19.62	3	19.62	19.60	-1	12,835	-0.01%
2022/04/20	5	19.59	70	19.55	19.72	-65	13,122	-0.50%
2022/04/19	0	0.00	4	20.62	20.51	-4	13,318	-0.03%
2022/04/18	3	20.51	154.9	20.53	20.44	-151.9	13,313	-1.14%	大賣/鉅額交易
2022/04/15	1	19.95	7	19.99	20.10	-6	13,246	-0.05%
2022/04/14	2	19.72	7	19.62	19.66	-5	13,554	-0.04%
2022/04/13	1	19.07	2	19.04	19.05	-1	13,487	-0.01%
2022/04/12	16	18.32	0.2	18.35	18.35	15.8	13,452	0.12%
2022/04/11	2	18.17	2	18.26	18.19	0	13,414	0.00%
2022/04/08	11.1	18.17	3	18.09	18.21	8.1	13,396	0.06%
2022/04/07	16	18.41	45	18.45	18.38	-29	13,413	-0.22%
2022/04/06	40	19.24	8	19.18	19.22	32	13,368	0.24%
2022/04/01	57	18.88	6	18.82	18.78	51	13,548	0.38%
2022/03/31	6	19.14	4	19.23	19.02	2	13,560	0.01%
2022/03/30	0	0.00	0	19.78	19.74	0	13,494	0.00%
2022/03/29	56	19.88	12	19.74	19.78	44	13,586	0.32%
2022/03/28	100.1	20.82	17	20.69	20.77	83.1	13,601	0.61%
2022/03/25	16	21.18	23	20.96	21.06	-7	13,543	-0.05%
2022/03/24	12.1	21.85	3.4	21.71	21.50	8.7	13,613	0.06%
2022/03/23	1.4	20.63	1.2	20.76	20.73	0.2	13,417	0.00%
2022/03/22	6	21.21	5.2	21.15	21.21	0.8	13,349	0.01%
2022/03/21	0	19.99	5.2	19.94	20.01	-5.2	13,225	-0.04%
2022/03/18	22	19.23	66	19.26	19.44	-44	13,152	-0.33%
2022/03/17	9	17.83	4	17.85	17.91	5	12,982	0.04%
2022/03/16	92	17.93	55	17.85	17.90	37	12,986	0.28%
2022/03/15	14	18.14	113	18.30	18.09	-99	12,926	-0.77%	大賣/
2022/03/14	38.1	19.45	42	19.41	19.50	-3.9	12,650	-0.03%
2022/03/11	29.2	19.53	32	19.10	19.38	-2.8	12,563	-0.02%
2022/03/10	31	19.94	103	19.77	20.11	-72	12,392	-0.58%	大賣/
2022/03/09	54	22.84	38.6	22.98	22.85	15.4	11,904	0.13%
2022/03/08	6.3	21.95	14	21.67	22.17	-7.7	11,965	-0.06%
2022/03/07	110.2	22.54	91.9	22.67	22.94	18.3	11,876	0.15%	大買/
2022/03/04	11.4	20.16	16	19.96	20.00	-4.6	11,436	-0.04%
2022/03/03	14	20.33	63.9	20.65	20.71	-49.9	11,636	-0.43%
2022/03/02	50	19.50	130.6	19.51	19.62	-80.6	11,333	-0.71%	大賣/
2022/03/01	31	17.45	41	17.45	17.50	-10	10,798	-0.09%
2022/02/25	8	17.18	0	0.00	17.20	8	10,753	0.07%
2022/02/24	5	17.45	60	17.01	17.46	-55	10,578	-0.52%
2022/02/23	2	16.64	29	16.62	16.70	-27	10,125	-0.27%
2022/02/22	9	16.84	248	16.79	16.81	-239	10,153	-2.35%	大賣/鉅額交易
2022/02/21	2	16.19	2	16.22	16.24	0	10,076	0.00%
2022/02/18	9	16.16	29	16.17	16.17	-20	9,970	-0.20%
2022/02/17	12	16.36	6.2	16.38	16.42	5.8	9,881	0.06%
2022/02/16	8	16.28	83	16.30	16.31	-75	9,725	-0.77%
2022/02/15	0	0.00	12.6	16.79	16.79	-12.6	9,524	-0.13%
2022/02/14	14.2	16.75	19	16.79	16.78	-4.8	9,432	-0.05%
2022/02/11	2.2	15.99	13	15.98	15.96	-10.8	9,302	-0.12%
2022/02/10	1.2	16.03	6	16.01	16.00	-4.8	9,315	-0.05%
2022/02/09	2.5	15.94	17.1	15.96	15.97	-14.6	9,388	-0.16%
2022/02/08	0.7	16.19	28	16.21	16.20	-27.3	9,361	-0.29%
2022/02/07	0	0.00	49.1	16.36	16.33	-49.1	9,392	-0.52%
2022/01/26	0.1	15.06	17	15.13	15.12	-16.9	9,030	-0.19%
2022/01/25	5.1	14.85	27	14.83	14.88	-22	8,963	-0.24%
2022/01/24	0	0.00	11.1	15.23	15.23	-11.1	8,957	-0.12%
2022/01/21	0	0.00	16	14.87	14.86	-16	8,982	-0.18%
2022/01/20	0	0.00	8	15.18	15.22	-8	9,075	-0.09%
2022/01/19	4	15.28	104	15.25	15.20	-100	9,028	-1.11%	大賣/
2022/01/18	0	0.00	33	14.91	14.96	-33	8,683	-0.38%
2022/01/17	5	14.85	42.5	14.83	14.82	-37.5	8,610	-0.44%
2022/01/14	5	14.42	45	14.43	14.44	-40	8,423	-0.47%
2022/01/13	0	0.00	69.5	14.56	14.49	-69.5	8,443	-0.82%
2022/01/12	0	0.00	36	14.35	14.32	-36	8,311	-0.43%
2022/01/11	0	0.00	1	13.85	13.88	-1	8,146	-0.01%
2022/01/10	0	0.00	1	13.96	13.95	-1	8,248	-0.01%
2022/01/07	3	14.10	88	14.09	14.10	-85	8,311	-1.02%
2022/01/06	0	0.00	5	13.61	13.56	-5	8,005	-0.06%
2022/01/04	0	0.00	103	13.42	13.47	-103	8,111	-1.27%	大賣/鉅額交易
2022/01/03	1	13.35	1	13.38	13.39	0	8,315	0.00%
2021/12/30	0	0.00	49	13.54	13.56	-49	8,427	-0.58%
2021/12/29	0	0.00	90	13.42	13.41	-90	8,583	-1.05%
2021/12/28	0	0.00	81	13.38	13.38	-81	8,860	-0.91%
2021/12/27	0	0.00	10	12.96	12.94	-10	8,839	-0.11%
2021/12/24	50	13.00	5	13.00	12.94	45	8,852	0.51%
2021/12/23	0	0.00	50	12.91	12.91	-50	8,876	-0.56%
2021/12/22	0	0.00	179	12.66	12.61	-179	8,852	-2.02%	大賣/鉅額交易
2021/12/21	0	0.00	12	12.26	12.30	-12	9,086	-0.13%
2021/12/20	50	12.21	13	12.13	12.13	37	9,428	0.39%
2021/12/17	0	0.00	2	12.72	12.63	-2	9,449	-0.02%
2021/12/16	0	0.00	44	12.64	12.63	-44	9,544	-0.46%
2021/12/15	50	12.35	2	12.34	12.35	48	9,603	0.50%
2021/12/14	19	12.53	0	0.00	12.53	19	9,698	0.20%
2021/12/13	0	0.00	27	12.80	12.82	-27	10,032	-0.27%
2021/12/10	50	12.49	102	12.50	12.52	-52	10,051	-0.52%	大賣/
2021/12/09	2	12.89	51	12.88	12.90	-49	10,167	-0.48%
2021/12/08	59	12.72	45	12.68	12.68	14	10,251	0.14%
2021/12/07	38	12.40	6	12.39	12.43	32	10,148	0.32%
2021/12/06	17	11.98	0	12.03	12.02	17	10,102	0.17%
2021/12/03	31	11.82	2	11.85	12.00	29	9,999	0.29%
2021/12/02	102	11.72	2	11.76	11.70	100	9,894	1.01%	大買/
2021/12/01	32	11.96	5	11.90	12.04	27	9,504	0.28%
2021/11/30	20	12.52	3	12.30	12.30	17	9,423	0.18%
2021/11/29	113	12.64	0	0.00	12.53	113	9,257	1.22%	大買/鉅額交易
2021/11/26	17	13.57	0	0.00	13.46	17	8,774	0.19%
2021/11/25	18	13.84	0	0.00	13.83	18	8,811	0.20%
2021/11/24	20	13.89	43	13.90	13.90	-23	8,845	-0.26%
2021/11/23	6	13.50	0	0.00	13.47	6	8,792	0.07%
2021/11/22	33	13.38	27	13.37	13.44	6	8,832	0.07%
2021/11/19	1	13.94	10	13.97	13.94	-9	8,763	-0.10%
2021/11/18	27	13.60	4	13.62	13.64	23	8,809	0.26%
2021/11/17	1	13.98	100	13.96	14.00	-99	8,785	-1.13%
2021/11/16	0	0.00	7	14.15	14.18	-7	8,868	-0.08%
2021/11/15	8	14.02	15	14.09	14.02	-7	9,049	-0.08%
2021/11/12	0	0.00	2	14.11	14.13	-2	9,034	-0.02%
2021/11/11	17	14.16	0	0.00	14.22	17	8,999	0.19%
2021/11/10	0	0.00	92	14.65	14.59	-92	8,985	-1.02%
2021/11/09	1	14.27	0	0.00	14.25	1	8,897	0.01%
2021/11/08	2	14.34	10	14.32	14.33	-8	8,924	-0.09%
2021/11/05	21	13.88	0	0.00	13.86	21	8,865	0.24%
2021/11/04	8	13.94	0	0.00	13.96	8	8,855	0.09%
2021/11/03	15	14.36	0	0.00	14.42	15	8,955	0.17%
2021/11/02	0	0.00	5	14.66	14.58	-5	8,983	-0.06%
2021/11/01	3	14.49	15	14.47	14.48	-12	9,157	-0.13%
2021/10/29	0.2	14.41	1	14.40	14.40	-0.8	9,186	-0.01%
2021/10/28	19	14.11	0	0.00	14.15	19	9,105	0.21%
2021/10/27	0	14.60	3	14.63	14.59	-3	9,056	-0.03%
2021/10/26	12	14.59	13	14.58	14.58	-1	9,110	-0.01%
2021/10/25	25	14.69	14	14.72	14.72	11	9,147	0.12%
2021/10/22	12	14.40	10	14.31	14.32	2	9,181	0.02%
2021/10/21	0	0.00	18	14.59	14.51	-18	9,234	-0.19%
2021/10/20	5	14.27	5	14.28	14.26	0	9,257	0.00%
2021/10/19	7	14.28	2	14.22	14.31	5	9,355	0.05%
2021/10/18	39	14.42	44	14.45	14.47	-5	9,465	-0.05%
2021/10/15	3	14.16	26.1	14.17	14.17	-23.1	9,439	-0.25%
2021/10/14	2	14.01	68	13.98	14.01	-66	9,839	-0.67%
2021/10/13	0	0.00	2	13.89	13.93	-2	9,932	-0.02%
2021/10/12	12	13.90	18.1	13.91	13.97	-6.1	9,971	-0.06%
2021/10/08	0	0.00	48.1	13.73	13.77	-48.1	9,998	-0.48%
2021/10/07	10.3	13.38	0	0.00	13.30	10.3	9,906	0.10%
2021/10/06	2	13.70	68	13.69	13.72	-66	9,854	-0.67%
2021/10/05	9	13.44	162.1	13.45	13.48	-153.1	9,689	-1.58%	大賣/鉅額交易
2021/10/04	0	0.00	59	13.11	13.13	-59	9,442	-0.62%
2021/10/01	0	0.00	28	12.97	12.97	-28	9,468	-0.30%
2021/09/30	0	0.00	13	12.99	12.95	-13	9,661	-0.13%
2021/09/29	2	12.89	36	12.85	12.81	-34	9,788	-0.35%
2021/09/28	1	13.16	72	13.07	13.17	-71	9,738	-0.73%
2021/09/27	11	12.99	43.1	12.99	12.96	-32.1	9,581	-0.34%
2021/09/24	10	12.69	40	12.69	12.68	-30	9,356	-0.32%
2021/09/23	0	0.00	39	12.54	12.52	-39	9,256	-0.42%
2021/09/22	0	0.00	27	12.33	12.35	-27	9,267	-0.29%
2021/09/17	0	0.00	30	12.49	12.48	-30	9,301	-0.32%
2021/09/16	0	0.00	61	12.51	12.53	-61	9,222	-0.66%
2021/09/15	1	12.23	5	12.20	12.23	-4	8,895	-0.04%
2021/09/14	0	0.00	73	12.20	12.24	-73	8,940	-0.82%
2021/09/13	0	0.00	112	12.08	12.07	-112	8,938	-1.25%	大賣/鉅額交易
2021/09/09	4	11.94	78	11.97	11.96	-74	9,137	-0.81%
2021/09/08	0	0.00	55	11.82	11.83	-55	9,239	-0.60%
2021/09/06	0	0.00	2	11.83	11.80	-2	9,631	-0.02%
2021/09/03	2	12.04	50	12.02	12.03	-48	9,719	-0.49%
2021/09/02	0	0.00	3	11.76	11.79	-3	9,591	-0.03%
2021/09/01	1	11.83	49	11.91	11.89	-48	9,805	-0.49%
2021/08/31	0	0.00	56	11.92	11.92	-56	9,914	-0.56%
2021/08/30	0	0.00	5	11.90	11.85	-5	9,952	-0.05%
2021/08/27	0	0.00	1	11.81	11.81	-1	10,043	-0.01%
2021/08/26	0	0.00	2	11.76	11.72	-2	10,357	-0.02%
2021/08/25	13	11.64	0	0.00	11.64	13	10,484	0.12%
2021/08/24	0	0.00	14	11.36	11.42	-14	10,662	-0.13%
2021/08/23	12	10.90	0	0.00	10.99	12	10,604	0.11%
2021/08/20	101	11.05	6	11.03	11.05	95	10,940	0.87%	大買/
2021/08/19	60	11.13	35	11.12	11.12	25	10,916	0.23%
2021/08/18	4	11.48	0	0.00	11.55	4	10,877	0.04%
2021/08/17	0	0.00	67	11.63	11.62	-67	11,458	-0.58%
2021/08/12	0	0.00	7	11.95	11.96	-7	12,004	-0.06%
2021/08/11	2	11.79	0	0.00	11.76	2	12,114	0.02%
2021/08/10	21	11.52	0	0.00	11.55	21	12,537	0.17%
2021/08/09	43	11.57	20	11.58	11.59	23	13,108	0.18%
2021/08/06	12	11.89	0	0.00	11.93	12	13,126	0.09%
2021/08/05	18	11.79	0	0.00	11.80	18	13,308	0.14%
2021/08/04	7	12.13	0	0.00	12.13	7	13,895	0.05%
2021/08/03	10	12.27	0	0.00	12.28	10	14,089	0.07%
2021/08/02	0	0.00	77	12.60	12.62	-77	14,237	-0.54%
2021/07/30	0	0.00	17	12.60	12.58	-17	14,348	-0.12%
2021/07/29	0	0.00	11	12.51	12.52	-11	14,520	-0.08%
2021/07/28	0	0.00	55	12.43	12.40	-55	15,174	-0.36%
2021/07/27	0	0.00	26	12.43	12.44	-26	15,589	-0.17%
2021/07/26	0	0.00	9	12.35	12.31	-9	15,766	-0.06%
2021/07/23	7	12.35	17	12.37	12.36	-10	16,112	-0.06%
2021/07/22	0	0.00	63.3	12.07	12.05	-63.3	16,153	-0.39%
2021/07/21	35	11.52	15	11.53	11.52	20	16,183	0.12%
2021/07/20	160.1	11.53	11	11.52	11.51	149.1	16,241	0.92%	大買/鉅額交易
2021/07/19	23	12.17	6	12.18	12.21	17	15,886	0.11%
2021/07/16	54	12.32	15	12.32	12.33	39	15,955	0.24%
2021/07/15	73.1	12.41	0	0.00	12.43	73.1	16,240	0.45%
2021/07/14	0	0.00	39.1	12.83	12.84	-39.1	16,455	-0.24%
2021/07/13	0	0.00	6	12.71	12.68	-6	16,576	-0.04%
2021/07/12	1	12.74	25.1	12.71	12.69	-24.1	16,837	-0.14%
2021/07/09	4	12.47	10	12.48	12.51	-6	17,408	-0.03%
2021/07/08	72.1	12.29	21	12.32	12.35	51.1	17,561	0.29%
2021/07/07	53	12.55	141	12.53	12.58	-88	17,544	-0.50%	大賣/
2021/07/06	18	13.08	33.1	13.07	13.09	-15.1	17,409	-0.09%
2021/07/05	15	12.81	27	12.80	12.83	-12	17,291	-0.07%
2021/07/02	17	12.84	8.1	12.85	12.83	8.9	17,304	0.05%
2021/07/01	6	12.54	24	12.57	12.55	-18	17,218	-0.10%
2021/06/30	4	12.54	0	0.00	12.54	4	17,363	0.02%
2021/06/29	18	12.40	10	12.41	12.42	8	17,536	0.05%
2021/06/28	11	12.63	38	12.64	12.64	-27	17,538	-0.15%
2021/06/25	10	12.54	63.1	12.53	12.51	-53.1	18,004	-0.29%
2021/06/24	1	12.48	10	12.50	12.50	-9	18,682	-0.05%
2021/06/23	20	12.50	30.1	12.50	12.50	-10.1	19,118	-0.05%
2021/06/22	11	12.48	44.1	12.50	12.47	-33.1	19,999	-0.17%
2021/06/21	1	12.27	50	12.24	12.22	-49	20,902	-0.23%
2021/06/18	44	11.99	32	12.00	11.98	12	20,871	0.06%
2021/06/17	15	12.18	37	12.19	12.26	-22	20,968	-0.10%
2021/06/16	11	12.32	61	12.29	12.33	-50	21,840	-0.23%
2021/06/15	29	12.09	28	12.04	12.06	1	21,874	0.00%
2021/06/11	1	11.90	116	11.88	11.88	-115	21,848	-0.53%	大賣/鉅額交易
2021/06/10	25	11.80	0	0.00	11.84	25	21,993	0.11%
2021/06/09	103	11.94	22.1	11.94	11.96	81	22,139	0.37%	大買/
2021/06/08	42	11.68	7	11.67	11.68	35	22,256	0.16%
2021/06/07	21	11.81	10	11.76	11.77	11	22,392	0.05%
2021/06/04	45	11.67	4	11.68	11.67	41	22,814	0.18%
2021/06/03	14	11.74	21	11.74	11.76	-7	23,191	-0.03%
2021/06/02	13	11.53	22	11.52	11.52	-9	24,015	-0.04%
2021/06/01	2	11.45	113	11.45	11.45	-111	24,865	-0.45%	大賣/鉅額交易
2021/05/31	65	11.33	145	11.33	11.33	-80	25,009	-0.32%	大賣/
2021/05/28	21	11.40	45	11.41	11.39	-24	25,127	-0.10%
2021/05/27	0	0.00	10	11.20	11.18	-10	25,319	-0.04%
2021/05/26	3	11.22	15	11.23	11.21	-12	25,767	-0.05%
2021/05/25	16	11.24	163	11.24	11.23	-147	26,265	-0.56%	大賣/鉅額交易
2021/05/24	2	10.88	14	10.92	10.89	-12	25,938	-0.05%
2021/05/21	38	10.60	10	10.55	10.62	28	26,503	0.11%
2021/05/20	4	10.80	25	10.82	10.84	-21	26,546	-0.08%
2021/05/19	13	11.02	7	11.01	11.03	6	27,072	0.02%
2021/05/18	5	11.28	219	11.27	11.29	-214	27,552	-0.78%	大賣/鉅額交易
2021/05/17	0	0.00	115	11.13	11.10	-115	28,221	-0.41%	大賣/鉅額交易
2021/05/14	9	10.87	30	10.85	10.87	-21	28,321	-0.07%
2021/05/13	3	11.14	20	11.15	11.10	-17	28,847	-0.06%
2021/05/12	0	0.00	201	11.10	11.11	-201	29,105	-0.69%	大賣/鉅額交易
2021/05/11	13.1	10.98	3	10.95	10.95	10.1	29,164	0.03%
2021/05/10	17	11.10	48	11.16	11.11	-31	29,104	-0.11%
2021/05/07	0	0.00	35	11.05	11.09	-35	29,021	-0.12%
2021/05/06	1	11.18	10	11.16	11.19	-9	28,908	-0.03%
2021/05/05	11	11.26	191	11.26	11.22	-180	28,821	-0.62%	大賣/鉅額交易
2021/05/04	15	10.98	142	10.96	10.92	-127	28,228	-0.45%	大賣/鉅額交易
2021/05/03	0	0.00	23	10.78	10.76	-23	27,823	-0.08%
2021/04/29	66	10.91	504	10.89	10.87	-438	27,789	-1.58%	大賣/鉅額交易
2021/04/28	0	0.00	19	10.70	10.69	-19	27,506	-0.07%
2021/04/27	0	0.00	40	10.58	10.60	-40	27,711	-0.14%
2021/04/26	3	10.57	137	10.59	10.52	-134	27,614	-0.49%	大賣/鉅額交易
2021/04/23	3	10.52	6	10.55	10.54	-3	27,935	-0.01%
2021/04/22	36	10.41	2	10.44	10.43	34	28,179	0.12%
2021/04/21	147	10.62	41	10.61	10.60	106	28,292	0.37%	大買/鉅額交易
2021/04/20	31	10.84	77	10.89	10.92	-46	28,498	-0.16%
2021/04/19	39	10.75	20	10.76	10.76	19	28,396	0.07%
2021/04/16	12	10.85	48	10.87	10.87	-36	28,483	-0.13%
2021/04/15	21	10.78	297	10.79	10.80	-276	28,404	-0.97%	大賣/鉅額交易
2021/04/14	2	10.38	33	10.38	10.39	-31	28,205	-0.11%
2021/04/13	2	10.26	23	10.26	10.26	-21	28,906	-0.07%
2021/04/12	6	10.20	5	10.19	10.16	1	28,977	0.00%
2021/04/09	1	10.20	21	10.21	10.20	-20	29,109	-0.07%
2021/04/08	23	10.17	12	10.18	10.20	11	29,111	0.04%
2021/04/07	8	10.17	3	10.19	10.20	5	29,132	0.02%
2021/04/06	74	10.15	1	10.15	10.14	73	29,135	0.25%
2021/04/01	59	10.21	8	10.22	10.24	51	28,953	0.18%
2021/03/31	10	10.41	10	10.42	10.44	0	28,798	0.00%
2021/03/30	11	10.56	138	10.55	10.54	-127	29,004	-0.44%	大賣/鉅額交易
2021/03/29	66	10.34	86	10.37	10.22	-20	28,755	-0.07%
2021/03/26	46	10.17	22	10.18	10.19	24	28,644	0.08%
2021/03/25	43	10.32	104.3	10.32	10.30	-61.3	28,434	-0.22%	大賣/
2021/03/24	306.3	9.94	249	9.96	9.94	57.3	27,668	0.21%	大買/大賣/
2021/03/23	43	10.46	0	0.00	10.45	43	26,837	0.16%
2021/03/22	45	10.45	52	10.49	10.48	-7	26,914	-0.03%
2021/03/19	294	10.32	203	10.32	10.33	91	26,769	0.34%	大買/大賣/
2021/03/18	133	11.01	18	11.03	11.04	115	25,827	0.45%	大買/鉅額交易
2021/03/17	4	11.11	19	11.15	11.15	-15	25,754	-0.06%
2021/03/16	43	11.12	6	11.16	11.15	37	25,646	0.14%
2021/03/15	7	11.35	17	11.34	11.33	-10	25,494	-0.04%
2021/03/12	25	11.26	36	11.26	11.25	-11	25,406	-0.04%
2021/03/11	9	11.10	14	11.11	11.11	-5	25,255	-0.02%
2021/03/10	307	10.93	52	10.90	10.88	255	25,248	1.01%	大買/鉅額交易
2021/03/09	28	11.18	31	11.21	11.22	-3	24,822	-0.01%
2021/03/08	164	11.52	132	11.50	11.49	32	24,479	0.13%	大買/大賣/
2021/03/05	37	10.91	299.1	10.93	10.92	-262.1	23,381	-1.12%	大賣/鉅額交易
2021/03/04	7	10.45	97	10.43	10.47	-90	22,477	-0.40%
2021/03/03	29	10.18	8	10.15	10.21	21	22,250	0.09%
2021/03/02	246	10.18	72	10.21	10.17	174	22,543	0.77%	大買/鉅額交易
2021/02/26	75	10.73	114	10.75	10.68	-39	22,827	-0.17%	大賣/
2021/02/25	27	10.76	78	10.78	10.75	-51	22,617	-0.23%
2021/02/24	86	10.42	20	10.43	10.40	66	22,095	0.30%
2021/02/23	78	10.66	564	10.64	10.69	-486	21,862	-2.22%	大賣/鉅額交易
2021/02/22	36	10.21	159	10.22	10.24	-123	21,231	-0.58%	大賣/鉅額交易
2021/02/19	100	10.10	98	10.10	10.20	2	21,007	0.01%
2021/02/18	112	10.56	99	10.57	10.55	13	20,435	0.06%	大買/
2021/02/17	43	10.18	120	10.18	10.25	-77	19,864	-0.39%	大賣/
2021/02/05	40	9.64	129	9.63	9.65	-89	18,851	-0.47%	大賣/
2021/02/04	11	9.53	72	9.50	9.53	-61	18,331	-0.33%
2021/02/03	15	9.37	25	9.36	9.37	-10	17,985	-0.06%
2021/02/02	51	9.20	70	9.20	9.21	-19	17,816	-0.11%
2021/02/01	0	0.00	12	8.90	8.94	-12	17,053	-0.07%
2021/01/29	8	8.92	21	8.92	8.92	-13	16,923	-0.08%
2021/01/28	6	8.97	48	8.97	8.97	-42	16,922	-0.25%
2021/01/27	50	9.00	36	9.03	9.03	14	17,044	0.08%
2021/01/26	4	8.98	43	8.96	8.94	-39	17,302	-0.23%
2021/01/25	12	8.92	7	8.92	8.93	5	17,587	0.03%
2021/01/22	18	8.98	75	8.94	8.96	-57	17,836	-0.32%
2021/01/21	1	9.06	16	9.06	9.07	-15	17,910	-0.08%
2021/01/20	1	9.09	59	9.10	9.10	-58	17,852	-0.32%
2021/01/19	2	8.95	33	8.94	8.94	-31	17,570	-0.18%
2021/01/18	53	8.88	51	8.89	8.88	2	17,823	0.01%
2021/01/15	21	9.17	23	9.17	9.12	-2	17,385	-0.01%
2021/01/14	24	9.06	6	9.07	9.07	18	17,254	0.10%
2021/01/13	37	9.18	64	9.19	9.21	-27	16,949	-0.16%
2021/01/12	27	8.93	140	8.93	8.91	-113	16,418	-0.69%	大賣/鉅額交易
2021/01/11	33	8.91	52	8.89	8.89	-19	16,173	-0.12%
2021/01/08	58	8.72	75	8.73	8.73	-17	15,877	-0.11%
2021/01/07	34	8.70	84	8.72	8.74	-50	15,743	-0.32%
2021/01/06	10	8.57	121	8.56	8.57	-111	15,332	-0.72%	大賣/鉅額交易
2021/01/05	70	8.23	24	8.22	8.22	46	14,491	0.32%
2021/01/04	24	8.39	53	8.38	8.41	-29	14,371	-0.20%
2020/12/31	1	8.28	16	8.29	8.29	-15	14,164	-0.11%
2020/12/30	0	0.00	5	8.30	8.29	-5	14,131	-0.04%
2020/12/29	114	8.25	135	8.24	8.24	-21	14,118	-0.15%	大買/大賣/
2020/12/28	36	8.28	6	8.29	8.30	30	14,193	0.21%
2020/12/25	24	8.26	0	0.00	8.26	24	14,231	0.17%
2020/12/24	2	8.30	53	8.27	8.33	-51	14,189	-0.36%
2020/12/23	59	8.02	25	8.02	8.02	34	13,926	0.24%
2020/12/22	44	8.22	53	8.22	8.16	-9	13,746	-0.07%
2020/12/21	8	8.34	213	8.34	8.33	-205	13,256	-1.55%	大賣/鉅額交易
2020/12/18	3	8.43	12	8.42	8.40	-9	13,021	-0.07%
2020/12/17	83	8.39	167	8.36	8.42	-84	12,908	-0.65%	大賣/
2020/12/16	29	8.22	42	8.24	8.25	-13	12,724	-0.10%
2020/12/15	317	8.15	6	8.15	8.11	311	12,611	2.47%	大買/鉅額交易
2020/12/14	10	8.12	2	8.15	8.14	8	12,603	0.06%
2020/12/11	26	8.14	21	8.22	8.14	5	12,668	0.04%
2020/12/10	15	8.05	0	0.00	8.04	15	12,641	0.12%
2020/12/09	5	8.07	22	8.04	8.03	-17	12,701	-0.13%
2020/12/08	2	8.08	39	8.07	8.07	-37	12,768	-0.29%
2020/12/07	22.5	8.16	11	8.14	8.13	11.5	12,759	0.09%
2020/12/04	10	8.14	30	8.15	8.18	-20	12,915	-0.15%
2020/12/03	16	8.07	20	8.04	8.07	-4	12,921	-0.03%
2020/12/02	45	7.93	11	7.92	7.93	34	13,092	0.26%
2020/12/01	21	8.01	24	8.01	8.01	-3	13,047	-0.02%
2020/11/30	30	8.07	4	8.08	8.04	26	13,047	0.20%
2020/11/27	18	8.04	27	8.05	8.04	-9	12,942	-0.07%
2020/11/26	32	8.22	54	8.17	8.16	-22	12,848	-0.17%
2020/11/25	74	8.06	22	8.11	8.14	52	12,459	0.42%
2020/11/24	62	7.73	96	7.74	7.75	-34	11,649	-0.29%
2020/11/23	38	7.61	36	7.63	7.63	2	11,457	0.02%
2020/11/19	2	7.58	14	7.57	7.58	-12	11,424	-0.11%
2020/11/18	0	0.00	3	7.53	7.52	-3	11,468	-0.03%
2020/11/17	3	7.57	4	7.55	7.58	-1	11,428	-0.01%
2020/11/16	101	7.47	7	7.47	7.48	94	11,645	0.81%	大買/
2020/11/13	21	7.45	3	7.48	7.47	18	11,654	0.15%
2020/11/12	12	7.60	18	7.63	7.59	-6	11,584	-0.05%
2020/11/11	46	7.62	31	7.62	7.65	15	11,508	0.13%
2020/11/10	47	7.41	46	7.42	7.42	1	11,147	0.01%
2020/11/06	106	7.18	10	7.17	7.12	96	10,921	0.88%	大買/
2020/11/05	5	7.24	3	7.28	7.23	2	10,971	0.02%
2020/11/04	4	7.19	100	7.23	7.27	-96	10,926	-0.88%
2020/11/03	56	7.03	48	7.05	7.07	8	10,775	0.07%
2020/11/02	45	6.73	71	6.73	6.74	-26	10,549	-0.25%
2020/10/30	37	6.90	22	6.91	6.88	15	10,265	0.15%
2020/10/29	53	7.06	20	7.08	7.06	33	10,066	0.33%
2020/10/28	7	7.22	2	7.23	7.21	5	9,913	0.05%
2020/10/27	6	7.21	10	7.22	7.24	-4	9,916	-0.04%
2020/10/26	118	7.34	36	7.32	7.29	82	9,863	0.83%	大買/
2020/10/23	1	7.48	5	7.49	7.47	-4	9,617	-0.04%
2020/10/22	89	7.42	30	7.42	7.43	59	9,747	0.61%
2020/10/21	3	7.58	0	0.00	7.57	3	9,650	0.03%
2020/10/20	4	7.52	2	7.52	7.51	2	9,694	0.02%
2020/10/19	0	0.00	6	7.55	7.55	-6	9,768	-0.06%
2020/10/16	13	7.55	0	0.00	7.53	13	9,992	0.13%
2020/10/15	0	0.00	6	7.59	7.62	-6	10,155	-0.06%
2020/10/14	2	7.52	20	7.52	7.51	-18	10,328	-0.17%
2020/10/13	8	7.49	3	7.48	7.50	5	10,377	0.05%
2020/10/12	1	7.55	10	7.55	7.55	-9	10,429	-0.09%
2020/10/08	28	7.57	2	7.59	7.58	26	10,467	0.25%
2020/10/07	10	7.56	1	7.56	7.59	9	10,630	0.08%
2020/10/06	1	7.53	2	7.56	7.56	-1	10,706	-0.01%
2020/10/05	14	7.45	19	7.45	7.45	-5	11,046	-0.05%
2020/09/30	16	7.55	12	7.54	7.54	4	11,162	0.04%
2020/09/29	12	7.67	6	7.66	7.67	6	11,286	0.05%
2020/09/28	3	7.70	13	7.65	7.64	-10	11,420	-0.09%
2020/09/25	18	7.69	8	7.70	7.72	10	11,727	0.09%
2020/09/24	15	7.62	26	7.62	7.61	-11	11,708	-0.09%
2020/09/23	8	7.68	36	7.68	7.67	-28	11,740	-0.24%
2020/09/22	17	7.72	20	7.71	7.70	-3	11,916	-0.03%
2020/09/21	9	7.90	2	7.89	7.86	7	11,970	0.06%
2020/09/18	11	7.89	13	7.90	7.94	-2	12,086	-0.02%
2020/09/17	10	7.84	10	7.88	7.80	0	12,197	0.00%
2020/09/16	22	7.80	25	7.74	7.84	-3	12,252	-0.02%
2020/09/15	15	7.66	100	7.65	7.65	-85	12,268	-0.69%
2020/09/14	31	7.70	2	7.71	7.71	29	12,206	0.24%
2020/09/11	39	7.76	28	7.76	7.77	11	12,193	0.09%
2020/09/10	8	7.81	11	7.82	7.88	-3	12,153	-0.02%
2020/09/09	33	7.69	32	7.70	7.75	1	12,350	0.01%
2020/09/08	59	7.93	45	7.91	7.90	14	12,295	0.11%
2020/09/07	74	8.01	60	8.01	8.01	14	12,536	0.11%
2020/09/04	37	8.08	10	8.10	8.09	27	12,569	0.21%
2020/09/03	32	8.12	32	8.13	8.13	0	12,639	0.00%
2020/09/02	7	8.21	6	8.20	8.19	1	12,816	0.01%
2020/09/01	3	8.19	0	0.00	8.19	3	13,248	0.02%
2020/08/31	14	8.21	0	0.00	8.20	14	13,375	0.10%
2020/08/28	11	8.21	17	8.21	8.21	-6	13,469	-0.04%
2020/08/27	4	8.30	0	0.00	8.24	4	13,778	0.03%
2020/08/26	21	8.33	4	8.32	8.33	17	14,001	0.12%
2020/08/25	5	8.26	4	8.27	8.26	1	14,217	0.01%
2020/08/24	27	8.18	37	8.20	8.18	-10	14,283	-0.07%
2020/08/21	22	8.22	17	8.24	8.24	5	14,585	0.03%
2020/08/20	53	8.24	218	8.22	8.20	-165	14,747	-1.12%	大賣/鉅額交易
2020/08/19	16	8.43	5	8.41	8.39	11	14,730	0.07%
2020/08/18	35	8.46	0	0.00	8.45	35	14,997	0.23%
2020/08/17	23.5	8.45	3	8.47	8.46	20.5	15,580	0.13%
2020/08/14	2	8.45	42	8.47	8.47	-40	15,910	-0.25%
2020/08/13	30	8.51	3.1	8.51	8.51	26.9	16,215	0.17%
2020/08/12	15	8.47	25	8.46	8.47	-10	17,187	-0.06%
2020/08/11	10	8.48	26	8.50	8.51	-16	17,799	-0.09%
2020/08/10	20	8.43	6	8.43	8.44	14	18,191	0.08%
2020/08/07	5	8.44	3	8.46	8.44	2	18,668	0.01%
2020/08/06	7	8.48	22	8.48	8.47	-15	19,293	-0.08%
2020/08/05	7	8.28	13	8.31	8.33	-6	19,752	-0.03%
2020/08/04	0	0.00	115	8.11	8.17	-115	20,673	-0.56%	大賣/鉅額交易
2020/08/03	79	8.11	337	8.10	8.08	-258	21,122	-1.22%	大賣/鉅額交易
2020/07/31	44	8.16	83	8.17	8.19	-39	21,486	-0.18%
2020/07/30	9	8.24	22	8.24	8.23	-13	22,511	-0.06%
2020/07/29	16	8.22	3	8.21	8.21	13	23,362	0.06%
2020/07/28	1	8.32	37	8.31	8.28	-36	24,202	-0.15%
2020/07/27	19.5	8.31	3	8.33	8.30	16.5	25,311	0.07%
2020/07/24	4	8.41	14	8.45	8.40	-10	25,868	-0.04%
2020/07/23	24	8.53	21	8.55	8.52	3	26,468	0.01%
2020/07/22	15	8.49	17	8.51	8.52	-2	27,067	-0.01%
2020/07/21	9	8.22	60	8.23	8.30	-51	27,748	-0.18%
2020/07/20	46	8.20	51	8.20	8.24	-5	28,784	-0.02%
2020/07/17	6	8.36	30	8.37	8.36	-24	31,124	-0.08%
2020/07/16	25	8.42	5	8.40	8.38	20	33,410	0.06%
2020/07/15	25	8.40	615	8.39	8.38	-590	34,477	-1.71%	大賣/鉅額交易
2020/07/14	40	8.40	42	8.41	8.37	-2	35,673	-0.01%
2020/07/13	49	8.51	13	8.48	8.50	36	36,935	0.10%
2020/07/10	71	8.54	65	8.53	8.48	6	38,825	0.02%
2020/07/09	111	8.71	9	8.68	8.68	102	41,363	0.25%	大買/鉅額交易
2020/07/08	21	8.81	1	8.85	8.75	20	49,967	0.04%
2020/07/07	20	8.88	87	8.94	8.85	-67	50,541	-0.13%
2020/07/06	93	8.88	30	8.86	8.90	63	50,961	0.12%
2020/07/03	31	8.61	31	8.63	8.65	0	52,200	0.00%
2020/07/02	22	8.65	5	8.66	8.63	17	52,778	0.03%
2020/07/01	39	8.64	21	8.64	8.66	18	53,527	0.03%
2020/06/30	66	8.66	116	8.65	8.65	-50	53,664	-0.09%	大賣/
2020/06/29	54	8.67	63	8.67	8.66	-9	53,864	-0.02%
2020/06/24	62	8.82	17	8.83	8.81	45	54,191	0.08%
2020/06/23	49	8.93	42	8.89	8.88	7	54,259	0.01%
2020/06/22	40	8.96	10	8.92	8.92	30	54,477	0.06%
2020/06/19	16	9.00	47	9.00	8.99	-31	54,937	-0.06%
2020/06/18	39	8.97	6	8.97	8.97	33	55,481	0.06%
2020/06/17	35	9.03	33	9.00	9.01	2	56,294	0.00%
2020/06/16	32	9.02	32	9.04	9.03	0	57,616	0.00%
2020/06/15	107	8.84	57	8.83	8.84	50	59,316	0.08%	大買/
2020/06/12	190	8.75	28	8.83	8.97	162	60,253	0.27%	大買/鉅額交易
2020/06/11	116	9.20	104	9.20	9.14	12	60,693	0.02%	大買/大賣/
2020/06/10	62	9.33	5	9.35	9.31	57	61,179	0.09%
2020/06/09	96	9.40	27	9.40	9.40	69	62,578	0.11%
2020/06/08	138.5	9.57	70	9.54	9.54	68.5	63,604	0.11%	大買/
2020/06/05	28	9.37	65	9.38	9.38	-37	64,870	-0.06%
2020/06/04	21	9.29	121	9.31	9.31	-100	66,970	-0.15%	大賣/
2020/06/03	86	9.39	42	9.35	9.39	44	71,890	0.06%
2020/06/02	101	9.14	118	9.12	9.09	-17	72,938	-0.02%	大買/大賣/
2020/06/01	50	9.20	79	9.21	9.17	-29	73,448	-0.04%
2020/05/29	47	9.19	12	9.20	9.17	35	73,778	0.05%
2020/05/28	97	9.18	99	9.17	9.16	-2	74,481	0.00%
2020/05/27	49	9.33	15	9.32	9.32	34	76,350	0.04%
2020/05/26	41	9.38	12	9.39	9.37	29	77,903	0.04%
2020/05/25	66	9.34	43	9.33	9.32	23	78,104	0.03%
2020/05/22	179	9.47	135	9.43	9.40	44	77,988	0.06%	大買/大賣/
2020/05/21	104	9.66	58	9.66	9.64	46	77,642	0.06%	大買/
2020/05/20	65	9.57	32	9.63	9.60	33	77,309	0.04%
2020/05/19	188	9.56	309	9.67	9.64	-121	77,196	-0.16%	大買/大賣/鉅額交易
2020/05/18	85.1	9.65	66	9.66	9.65	19.1	76,245	0.03%
2020/05/15	62	9.48	50	9.45	9.44	12	75,743	0.02%
2020/05/14	185	9.33	497	9.32	9.30	-312	75,426	-0.41%	大買/大賣/鉅額交易
2020/05/13	87	9.44	155	9.47	9.48	-68	75,082	-0.09%	大賣/
2020/05/12	86	9.31	33	9.34	9.37	53	74,751	0.07%
2020/05/11	222	9.15	118	9.10	9.47	104	74,379	0.14%	大買/大賣/鉅額交易
2020/05/08	101	8.88	64	8.88	8.90	37	73,619	0.05%	大買/
2020/05/07	71	8.65	21	8.63	8.72	50	73,312	0.07%
2020/05/06	143	8.89	3	8.81	8.76	140	73,076	0.19%	大買/鉅額交易
2020/05/05	175	8.84	80	8.84	8.76	95	72,309	0.13%	大買/
2020/05/04	93	8.49	173	8.47	8.56	-80	71,781	-0.11%	大賣/
2020/04/30	216	8.47	142	8.52	8.69	74	71,342	0.10%	大買/大賣/
2020/04/29	143	7.97	25	8.03	8.03	118	70,336	0.17%	大買/鉅額交易
2020/04/28	154	7.74	28	7.76	7.75	126	70,037	0.18%	大買/鉅額交易
2020/04/27	164	7.87	37	7.86	7.88	127	69,574	0.18%	大買/鉅額交易
2020/04/24	92	8.06	141	8.03	8.00	-49	68,864	-0.07%	大賣/
2020/04/23	394	7.97	73	7.93	8.04	321	67,918	0.47%	大買/鉅額交易
2020/04/22	496	7.55	247	7.57	7.44	249	66,657	0.37%	大買/大賣/鉅額交易
2020/04/21	423	8.09	137	8.09	8.17	286	64,017	0.45%	大買/大賣/鉅額交易
2020/04/20	147	8.42	57	8.41	8.45	90	61,680	0.15%	大買/
2020/04/17	163	8.60	11	8.61	8.60	152	60,465	0.25%	大買/鉅額交易
2020/04/16	186	8.49	39	8.51	8.50	147	59,081	0.25%	大買/鉅額交易
2020/04/15	133	8.63	60	8.63	8.64	73	57,670	0.13%	大買/
2020/04/14	715	8.43	78	8.37	8.67	637	55,679	1.14%	大買/鉅額交易
2020/04/13	1,415	8.40	23	8.73	8.26	1,392	52,711	2.64%	大買/鉅額交易
2020/04/10	244	9.47	7	9.49	9.60	237	43,879	0.54%	大買/鉅額交易
2020/04/09	127	9.73	82	9.85	9.85	45	43,089	0.10%	大買/
2020/04/08	418	9.32	455	9.35	9.43	-37	42,459	-0.09%	大買/大賣/
2020/04/07	200	10.13	116	10.09	10.14	84	40,824	0.21%	大買/大賣/
2020/04/06	52.5	10.11	22	10.23	10.23	30.5	40,088	0.08%
2020/04/01	29	10.11	14	10.20	10.23	15	39,173	0.04%
2020/03/31	40	10.14	5	10.13	10.08	35	38,809	0.09%
2020/03/30	76	9.76	23	9.73	9.79	53	38,430	0.14%
2020/03/27	66	10.14	5	10.17	10.17	61	37,874	0.16%
2020/03/26	47	10.26	8.3	10.23	10.33	38.7	37,560	0.10%
2020/03/25	34	10.50	76	10.49	10.46	-42	37,155	-0.11%
2020/03/24	24	10.35	41	10.43	10.36	-17	36,522	-0.05%
2020/03/23	250	9.81	277	9.64	10.10	-27	35,836	-0.08%	大買/大賣/
2020/03/20	402	10.20	507	10.22	10.41	-105	34,923	-0.30%	大買/大賣/鉅額交易
2020/03/19	509	9.27	1,810	9.23	9.12	-1,301	33,485	-3.89%	大買/大賣/鉅額交易
2020/03/18	246	10.33	173	10.33	10.25	73	31,478	0.23%	大買/大賣/
2020/03/17	195	10.76	231	10.80	10.75	-36	30,205	-0.12%	大買/大賣/
2020/03/16	191.1	11.00	101	10.98	10.95	90.1	29,232	0.31%	大買/大賣/
2020/03/13	131	10.76	167	10.54	11.34	-36	28,400	-0.13%	大買/大賣/
2020/03/12	329	11.02	202	11.07	11.00	127	26,833	0.47%	大買/大賣/鉅額交易
2020/03/11	247	11.68	275	11.65	11.55	-28	25,529	-0.11%	大買/大賣/
2020/03/10	680	10.96	370	10.97	11.31	310	23,875	1.30%	大買/大賣/鉅額交易
2020/03/09	1,486.7	10.86	662	10.82	10.41	824.7	21,554	3.83%	大買/大賣/鉅額交易
2020/03/06	631	13.41	381	13.40	13.38	250	16,447	1.52%	大買/大賣/鉅額交易
2020/03/05	260	13.84	3	13.86	13.84	257	15,037	1.71%	大買/鉅額交易
2020/03/04	55	13.95	21	13.98	13.98	34	14,143	0.24%
2020/03/03	596	14.04	73	14.07	13.97	523	13,496	3.88%	大買/鉅額交易
2020/03/02	1,085	13.37	173	13.45	13.51	912	12,621	7.23%	大買/大賣/鉅額交易
2020/02/27	490	14.21	11	14.22	14.15	479	10,302	4.65%	大買/鉅額交易
2020/02/26	195	14.81	18	14.79	14.82	177	8,480	2.09%	大買/鉅額交易
2020/02/25	66	15.08	22	15.08	15.10	44	8,068	0.55%
2020/02/24	64.3	15.18	19	15.19	15.26	45.3	7,863	0.58%
2020/02/21	50	15.64	60	15.68	15.62	-10	7,593	-0.13%
2020/02/20	40	15.71	19	15.71	15.69	21	7,450	0.28%
2020/02/19	39	15.39	4	15.30	15.39	35	7,232	0.48%
2020/02/18	23	15.16	7	15.19	15.16	16	7,063	0.23%
2020/02/17	40	15.25	71	15.23	15.27	-31	6,911	-0.45%
2020/02/14	45	15.07	6	15.08	15.11	39	6,678	0.58%
2020/02/13	124	15.05	13	15.01	15.03	111	6,450	1.72%	大買/鉅額交易
2020/02/12	145	14.82	0	0.00	14.85	145	6,049	2.40%	大買/鉅額交易
2020/02/11	90	14.70	0	0.00	14.73	90	5,781	1.56%
2020/02/10	73	14.70	2	14.70	14.76	71	5,469	1.30%
2020/02/07	350	15.01	2	15.04	14.98	348	5,208	6.68%	大買/鉅額交易
2020/02/06	56	15.17	6	15.22	15.25	50	4,979	1.00%
2020/02/05	81	14.71	0	0.00	14.72	81	4,683	1.73%
2020/02/04	103	14.81	10	14.83	14.87	93	4,308	2.16%	大買/
2020/02/03	63.5	15.17	0	0.00	15.22	63.5	3,775	1.68%
2020/01/31	85	15.64	4	15.65	15.66	81	3,480	2.33%
2020/01/30	24	16.00	6	15.96	16.01	18	3,116	0.58%
2020/01/20	2	17.31	5	17.31	17.33	-3	2,958	-0.10%
2020/01/17	4	17.14	0	0.00	17.15	4	3,072	0.13%
2020/01/16	12	17.06	0	0.00	17.08	12	3,308	0.36%
2020/01/15	5	17.03	0	0.00	17.02	5	3,355	0.15%
2020/01/14	4	17.02	15	17.01	17.02	-11	3,387	-0.32%
2020/01/13	7	17.28	1	17.29	17.29	6	3,334	0.18%
2020/01/10	2	17.37	3	17.38	17.39	-1	3,379	-0.03%
2020/01/09	25	17.58	0	0.00	17.58	25	3,389	0.74%
2020/01/08	9	18.67	5	18.86	18.55	4	3,373	0.12%
2020/01/07	10	18.34	17	18.24	18.27	-7	3,373	-0.21%
2020/01/06	14	18.83	8	18.84	18.83	6	3,550	0.17%
2020/01/03	12	18.52	33	18.34	18.40	-21	3,630	-0.58%
2020/01/02	2	17.85	1	17.86	17.83	1	3,636	0.03%
2019/12/31	5	17.95	0	0.00	17.94	5	3,831	0.13%
2019/12/30	5	17.98	11	18.01	18.00	-6	4,302	-0.14%
2019/12/27	3	18.00	6	18.00	18.02	-3	4,565	-0.07%
2019/12/26	3	17.87	5	17.87	17.88	-2	4,665	-0.04%
2019/12/25	3	17.82	0	0.00	17.81	3	4,850	0.06%
2019/12/23	7	17.58	12	17.58	17.54	-5	4,890	-0.10%
2019/12/20	3	17.84	6	17.83	17.83	-3	4,934	-0.06%
2019/12/19	7	17.74	2	17.74	17.73	5	4,922	0.10%
2019/12/18	4	17.65	6	17.63	17.63	-2	4,908	-0.04%
2019/12/17	2	17.52	4	17.51	17.53	-2	4,896	-0.04%
2019/12/16	0	0.00	2	17.44	17.43	-2	4,896	-0.04%
2019/12/13	4	17.36	0	0.00	17.32	4	4,990	0.08%
2019/12/12	1	17.19	11	17.19	17.17	-10	5,148	-0.19%
2019/12/10	1	17.20	5	17.21	17.21	-4	5,413	-0.07%
2019/12/09	4	17.23	7	17.23	17.21	-3	5,424	-0.06%
2019/12/06	0.3	17.05	14	17.07	17.04	-13.7	5,449	-0.25%
2019/12/05	2	17.02	25	17.03	17.01	-23	5,478	-0.42%
2019/12/03	4	16.45	0	0.00	16.47	4	5,527	0.07%
2019/12/02	36	16.46	0	0.00	16.45	36	5,603	0.64%
2019/11/29	0	0.00	1	16.98	16.95	-1	5,536	-0.02%
2019/11/28	2	16.93	0	0.00	16.93	2	5,561	0.04%
2019/11/27	0	0.00	1	17.05	17.05	-1	5,656	-0.02%
2019/11/22	2	17.04	6	17.03	17.02	-4	5,754	-0.07%
2019/11/21	1	16.63	18	16.64	16.64	-17	5,737	-0.30%
2019/11/20	29	16.26	0	0.00	16.24	29	5,683	0.51%
2019/11/19	6	16.70	5	16.69	16.71	1	5,637	0.02%
2019/11/18	5	16.93	12	16.94	16.92	-7	5,647	-0.12%
2019/11/14	2	16.79	10	16.81	16.85	-8	5,633	-0.14%
2019/11/13	2	16.58	2	16.59	16.58	0	5,576	0.00%
2019/11/12	2	16.61	2	16.67	16.67	0	5,599	0.00%
2019/11/11	0	0.00	12	16.65	16.60	-12	5,694	-0.21%
2019/11/08	1	16.63	4	16.63	16.64	-3	5,696	-0.05%
2019/11/07	2	16.48	18	16.48	16.45	-16	5,698	-0.28%
2019/11/06	0	0.00	29	16.67	16.66	-29	5,835	-0.50%
2019/11/05	6	16.54	27	16.52	16.54	-21	5,905	-0.36%
2019/11/04	0	0.00	14	16.37	16.37	-14	5,820	-0.24%
2019/11/01	18	15.97	0	0.00	16.00	18	5,762	0.31%
2019/10/31	1	16.12	7	16.14	16.17	-6	5,848	-0.10%
2019/10/30	2	16.20	16	16.20	16.20	-14	5,828	-0.24%
2019/10/29	6	16.33	4	16.33	16.30	2	5,841	0.03%
2019/10/28	1	16.58	59	16.59	16.55	-58	5,803	-1.00%
2019/10/25	0	0.00	23	16.42	16.39	-23	5,691	-0.40%
2019/10/24	0	0.00	41	16.27	16.28	-41	5,556	-0.74%
2019/10/23	1	15.86	0	0.00	15.86	1	5,349	0.02%
2019/10/22	4	15.72	0	0.00	15.69	4	5,309	0.08%
2019/10/21	2	15.79	3	15.79	15.80	-1	5,269	-0.02%
2019/10/18	2	15.83	2	15.82	15.83	0	5,286	0.00%
2019/10/17	1	15.60	1	15.60	15.60	0	5,273	0.00%
2019/10/16	5	15.60	0	0.00	15.59	5	5,265	0.09%
2019/10/15	29	15.72	0	0.00	15.67	29	5,217	0.56%
2019/10/14	5	15.98	35	15.98	15.97	-30	5,133	-0.58%
2019/10/09	31	15.50	0	0.00	15.51	31	4,937	0.63%
2019/10/08	15	15.67	0	0.00	15.66	15	4,792	0.31%
2019/10/07	49	15.58	0	0.00	15.61	49	4,804	1.02%
2019/10/04	196	15.61	100	15.69	15.69	96	4,626	2.08%	大買/
2019/10/03	28	15.78	1	15.90	15.86	27	4,146	0.65%
2019/10/02	6	16.03	5	16.03	16.07	1	3,882	0.03%
2019/10/01	15	16.09	0	0.00	16.14	15	3,748	0.40%
2019/09/27	9	16.57	0	0.00	16.57	9	3,564	0.25%
2019/09/26	12	16.66	0	0.00	16.65	12	3,607	0.33%
2019/09/25	5	16.77	0	0.00	16.79	5	3,597	0.14%
2019/09/24	0	0.00	1	17.19	17.21	-1	3,574	-0.03%
2019/09/23	0	0.00	7	17.28	17.30	-7	3,603	-0.19%
2019/09/20	1	17.29	0	0.00	17.26	1	3,635	0.03%
2019/09/19	3	17.14	3	17.14	17.15	0	3,701	0.00%
2019/09/18	19	17.32	4	17.34	17.32	15	3,722	0.40%
2019/09/17	8	18.11	77	18.12	18.19	-69	3,648	-1.89%
2019/09/16	26.2	17.69	7	17.76	17.55	19.2	3,590	0.53%
2019/09/12	3	16.58	0	0.00	16.58	3	3,395	0.09%
2019/09/11	4	17.03	13	17.01	17.05	-9	3,400	-0.26%
2019/09/10	0	0.00	11	17.14	17.10	-11	3,410	-0.32%
2019/09/09	3	16.74	14	16.81	16.80	-11	3,358	-0.33%
2019/09/06	10	16.62	3	16.60	16.58	7	3,372	0.21%
2019/09/05	0	0.00	15	16.56	16.56	-15	3,466	-0.43%
2019/09/04	14	16.01	20	16.02	16.04	-6	3,405	-0.18%
2019/09/03	1	16.18	0	0.00	16.20	1	3,347	0.03%
2019/09/02	6.3	16.27	0	0.00	16.27	6.3	3,402	0.19%
2019/08/30	0	0.00	19	16.67	16.65	-19	3,444	-0.55%
2019/08/29	3	16.40	17	16.40	16.38	-14	3,391	-0.41%
2019/08/28	0	0.00	21	16.36	16.36	-21	3,428	-0.61%
2019/08/27	12	15.97	0	0.00	15.94	12	3,511	0.34%
2019/08/26	13	15.83	5	15.80	15.86	8	3,548	0.23%
2019/08/22	1	16.52	0	0.00	16.37	1	3,416	0.03%
2019/08/21	0	0.00	25	16.61	16.60	-25	3,406	-0.73%
2019/08/20	5	16.55	3	16.55	16.57	2	3,387	0.06%
2019/08/19	1	16.29	0	0.00	16.33	1	3,393	0.03%
2019/08/16	0	0.00	3	16.32	16.32	-3	3,396	-0.09%
2019/08/15	4	16.23	1	16.23	16.25	3	3,391	0.09%
2019/08/14	0	0.00	30	16.61	16.59	-30	3,366	-0.89%
2019/08/13	0	0.00	4	16.17	16.17	-4	3,256	-0.12%
2019/08/12	3	15.99	12	15.98	16.02	-9	3,237	-0.28%
2019/08/08	39	15.53	0	0.00	15.72	39	3,191	1.22%
2019/08/07	18	15.88	0	0.00	15.89	18	3,015	0.60%
2019/08/06	0	0.00	5	16.32	16.36	-5	2,846	-0.18%
2019/08/05	13.7	16.37	0	0.00	16.32	13.7	2,817	0.49%
2019/08/02	9	16.22	0	0.00	16.28	9	2,770	0.32%
2019/08/01	2	16.97	3	17.05	17.04	-1	2,623	-0.04%
2019/07/31	0	0.00	13	17.20	17.20	-13	2,612	-0.50%
2019/07/30	2	16.87	2	16.86	16.85	0	2,578	0.00%
2019/07/29	4	16.57	35	16.57	16.56	-31	2,573	-1.20%
2019/07/26	2	16.60	0	0.00	16.61	2	2,602	0.08%
2019/07/25	8	16.56	10	16.57	16.57	-2	2,598	-0.08%
2019/07/24	41	16.83	10	16.82	16.82	31	2,565	1.21%
2019/07/23	10	16.63	0	0.00	16.62	10	2,571	0.39%
2019/07/22	9	16.60	0	0.00	16.63	9	2,574	0.35%
2019/07/19	13	16.61	2	16.56	16.62	11	2,545	0.43%
2019/07/18	3	16.80	0	0.00	16.78	3	2,508	0.12%
2019/07/17	3	17.03	0	0.00	17.05	3	2,497	0.12%
2019/07/16	0	0.00	2	17.54	17.55	-2	2,522	-0.08%
2019/07/15	2	17.74	0	0.00	17.69	2	2,509	0.08%
2019/07/12	0	0.00	2	17.83	17.83	-2	2,499	-0.08%
2019/07/11	0	0.00	7	17.84	17.85	-7	2,503	-0.28%
2019/07/08	0.3	17.00	0	0.00	16.98	0.3	2,429	0.01%
2019/07/04	8	16.86	2	16.84	16.81	6	2,440	0.25%
2019/07/03	2.2	16.71	11	16.71	16.68	-8.8	2,464	-0.36%
2019/07/01	0	0.00	11	17.58	17.65	-11	2,447	-0.45%
2019/06/28	1	17.50	15	17.47	17.43	-14	2,440	-0.57%
2019/06/27	1	17.42	4	17.42	17.41	-3	2,431	-0.12%
2019/06/26	1	17.41	22	17.36	17.41	-21	2,398	-0.88%
2019/06/25	0	0.00	7	17.02	16.90	-7	2,338	-0.30%
2019/06/24	7	17.03	0	0.00	17.04	7	2,303	0.30%
2019/06/21	3	16.84	15	16.81	16.74	-12	2,252	-0.53%
2019/06/20	1	16.19	5	16.17	16.17	-4	2,148	-0.19%
2019/06/19	1.3	16.01	11	16.09	16.06	-9.7	2,129	-0.46%
2019/06/18	6	15.48	0	0.00	15.49	6	2,103	0.29%
2019/06/17	7.2	15.72	2	15.72	15.72	5.2	2,072	0.25%
2019/06/14	4	15.61	2	15.58	15.67	2	2,067	0.10%
2019/06/13	13	15.31	0	0.00	15.33	13	1,993	0.65%
2019/06/12	14.5	15.67	0	0.00	15.64	14.5	1,878	0.77%
2019/06/11	3	15.96	2	15.98	15.99	1	1,835	0.05%
2019/06/10	11	16.16	4	16.11	16.19	7	1,814	0.39%
2019/06/06	6	15.41	3	15.42	15.44	3	1,758	0.17%
2019/06/05	18	15.84	2	15.83	15.82	16	1,690	0.95%
2019/06/04	15	15.86	0	0.00	15.84	15	1,659	0.90%
2019/06/03	20	15.81	1	15.87	15.82	19	1,628	1.17%
2019/05/31	5	16.74	0	0.00	16.74	5	1,488	0.34%
2019/05/27	3	17.43	0	0.00	17.37	3	1,500	0.20%
2019/05/24	1	17.46	0	0.00	17.47	1	1,512	0.07%
2019/05/23	0	0.00	3	18.16	18.15	-3	1,491	-0.20%
2019/05/21	10	18.88	1	18.84	18.90	9	1,543	0.58%
2019/05/17	0	0.00	1	18.76	18.78	-1	1,633	-0.06%
2019/05/16	0.3	18.54	0	0.00	18.54	0.3	1,686	0.02%
2019/05/10	1	18.51	0	0.00	18.34	1	1,808	0.06%
2019/05/09	3	18.30	0	0.00	18.32	3	1,861	0.16%
2019/05/08	1	18.36	7	18.36	18.36	-6	1,884	-0.32%
2019/05/03	0	0.00	2	18.28	18.28	-2	1,929	-0.10%
2019/05/02	0	0.00	6	18.84	18.82	-6	1,941	-0.31%
2019/04/26	2	19.23	2	19.21	19.28	0	2,063	0.00%
2019/04/23	0	0.00	3	19.50	19.55	-3	2,109	-0.14%
2019/04/22	4	19.45	0	0.00	19.44	4	2,176	0.18%
2019/04/19	0	0.00	1	18.96	18.96	-1	2,237	-0.04%
2019/04/17	0	0.00	13	19.14	19.15	-13	2,526	-0.51%
2019/04/15	0	0.00	1	18.90	18.91	-1	2,642	-0.04%
2019/04/12	1	18.92	3	18.93	18.96	-2	2,761	-0.07%
2019/04/11	1	19.11	0.5	19.07	19.07	0.5	2,815	0.02%
2019/04/08	0	0.00	1	18.80	18.80	-1	3,074	-0.03%
2019/04/03	1.5	18.61	5	18.63	18.62	-3.5	3,242	-0.11%
2019/04/02	1	18.42	3	18.42	18.37	-2	3,476	-0.06%
2019/04/01	0	0.00	1	18.15	18.17	-1	3,512	-0.03%
2019/03/28	2	17.90	0	0.00	17.88	2	3,747	0.05%
2019/03/27	0.5	18.30	2	18.01	18.00	-1.6	3,846	-0.04%
2019/03/26	2	17.95	1	17.90	17.91	1	4,132	0.02%
2019/03/25	0	0.00	60	17.72	17.80	-60	4,332	-1.38%
2019/03/22	3	18.10	9	18.11	18.11	-6	4,398	-0.14%
2019/03/21	2	18.20	5	18.19	18.24	-3	4,462	-0.07%
2019/03/20	0	0.00	1	17.97	18.00	-1	4,490	-0.02%
2019/03/19	2	18.04	2	18.03	18.02	0	4,534	0.00%
2019/03/18	0	0.00	1	17.90	17.91	-1	4,615	-0.02%
2019/03/15	1	17.94	5	17.99	17.97	-4	4,682	-0.09%
2019/03/13	0	0.00	1	17.73	17.73	-1	4,757	-0.02%
2019/03/12	0	0.00	75	17.70	17.67	-75	4,837	-1.55%
2019/03/06	0.2	17.60	10	17.49	17.50	-9.8	5,122	-0.19%
2019/03/05	0	0.00	5	17.51	17.51	-5	5,149	-0.10%
2019/03/04	1	17.48	1	17.47	17.47	0	5,197	0.00%
2019/02/26	0	0.00	11	17.22	17.22	-11	5,275	-0.21%
2019/02/25	0	0.00	9	17.83	17.77	-9	5,226	-0.17%
2019/02/22	0	0.00	8	17.69	17.69	-8	5,264	-0.15%
2019/02/21	0	0.00	8	17.72	17.75	-8	5,246	-0.15%
2019/02/20	3	17.58	0	0.00	17.60	3	5,218	0.06%
2019/02/19	5	17.58	0	0.00	17.58	5	5,208	0.10%
2019/02/18	5	17.59	35	17.64	17.59	-30	5,192	-0.58%
2019/02/15	6	17.22	41	17.21	17.20	-35	5,200	-0.67%
2019/02/14	26.5	17.10	6	17.06	17.10	20.5	5,165	0.40%
2019/02/13	0	0.00	17	16.90	16.93	-17	5,130	-0.33%
2019/02/12	0	0.00	5	16.71	16.66	-5	5,108	-0.10%
2019/02/11	3.3	16.51	0	0.00	16.50	3.3	5,093	0.06%
2019/01/30	2	16.48	10	16.50	16.54	-8	5,073	-0.16%
2019/01/29	15	16.16	0	0.00	16.20	15	5,019	0.30%
2019/01/28	18	16.53	1	16.52	16.51	17	5,000	0.34%
2019/01/25	3	16.65	11	16.59	16.62	-8	5,012	-0.16%
2019/01/24	0	0.00	2	16.44	16.38	-2	4,992	-0.04%
2019/01/23	0	0.00	3	16.53	16.52	-3	4,973	-0.06%
2019/01/22	5.2	16.58	10	16.58	16.52	-4.8	4,926	-0.10%
2019/01/21	8	16.64	0	0.00	16.67	8	4,900	0.16%
2019/01/18	1	16.43	1	16.47	16.47	0	4,827	0.00%
2019/01/17	5	16.33	12	16.33	16.32	-7	4,823	-0.15%
2019/01/16	15	16.33	1	16.30	16.35	14	4,843	0.29%
2019/01/15	2	16.12	0	0.00	16.11	2	4,823	0.04%
2019/01/14	7	16.25	11	16.28	16.10	-4	4,819	-0.08%
2019/01/11	1	16.55	5	16.51	16.54	-4	4,756	-0.08%
2019/01/10	4	16.40	48	16.37	16.37	-44	4,656	-0.94%
2019/01/09	2.3	16.06	18	16.01	16.06	-15.8	4,511	-0.35%
2019/01/07	3	15.51	8	15.51	15.59	-5	4,314	-0.12%
2019/01/04	17	15.08	64	15.01	15.18	-47	4,215	-1.12%
2019/01/03	10	14.83	0	0.00	14.68	10	4,103	0.24%
2019/01/02	28	14.64	0	0.00	14.50	28	4,033	0.69%
2018/12/28	18	14.66	139	14.67	14.66	-121	3,949	-3.06%	大賣/鉅額交易
2018/12/27	0	0.00	12	14.82	14.88	-12	3,872	-0.31%
2018/12/26	33	14.04	0	0.00	14.01	33	3,707	0.89%
2018/12/25	15	14.25	0	0.00	14.22	15	3,507	0.43%
2018/12/24	28	14.72	0	0.00	14.83	28	3,253	0.86%
2018/12/22	19	14.78	2	14.76	14.78	17	3,183	0.53%
2018/12/21	196	15.03	3	14.98	14.92	193	3,109	6.21%	大買/鉅額交易
2018/12/20	13	15.21	0	0.00	15.16	13	2,912	0.45%
2018/12/19	57	15.13	23	15.15	15.31	34	2,800	1.21%
2018/12/18	35	15.99	1	16.06	15.97	34	2,521	1.35%
2018/12/17	0	0.00	1	16.64	16.62	-1	2,321	-0.04%
2018/12/14	3	16.87	23	16.88	16.89	-20	2,229	-0.90%
2018/12/13	4	16.61	0	0.00	16.61	4	2,150	0.19%
2018/12/12	1	16.84	2	16.84	16.87	-1	2,079	-0.05%
2018/12/11	13	16.55	0	0.00	16.55	13	2,018	0.64%
2018/12/10	3	16.96	0	0.00	16.94	3	1,908	0.16%
2018/12/07	4	16.61	0	0.00	16.61	4	1,836	0.22%
2018/12/06	11	16.94	4	16.92	16.95	7	1,743	0.40%
2018/12/05	4.5	17.01	0	0.00	16.98	4.5	1,712	0.26%
2018/12/04	12	17.20	9	17.25	17.24	3	1,614	0.19%
2018/12/03	7	17.26	12	17.32	17.34	-5	1,562	-0.32%
2018/11/30	7	16.70	0	0.00	16.65	7	1,467	0.48%
2018/11/29	25	16.50	0	0.00	16.57	25	1,422	1.76%
2018/11/28	5	16.78	0	0.00	16.90	5	1,255	0.40%
2018/11/27	1	16.60	0	0.00	16.64	1	1,212	0.08%
2018/11/26	15	16.51	2	16.60	16.78	13	1,165	1.12%
2018/11/23	3	17.33	0	0.00	17.26	3	1,086	0.28%
2018/11/22	21	17.59	0	0.00	17.61	21	1,046	2.01%
2018/11/21	8	17.49	1	17.53	17.62	7	1,032	0.68%
2018/11/20	1	18.44	0	0.00	18.48	1	988	0.10%
2018/11/16	3	18.42	0	0.00	18.49	3	984	0.30%
2018/11/15	2	18.26	2	18.17	18.21	0	961	0.00%
2018/11/14	13	18.08	0	0.00	18.10	13	932	1.39%
2018/11/13	0	0.00	4	19.19	19.20	-4	860	-0.46%
2018/11/09	1	19.65	0	0.00	19.70	1	844	0.12%
2018/11/08	3	20.03	0	0.00	20.04	3	825	0.36%
2018/11/07	3	20.08	0	0.00	20.11	3	810	0.37%
2018/11/06	8	20.42	0	0.00	20.45	8	803	1.00%
2018/11/05	1	20.30	0	0.00	20.35	1	808	0.12%
2018/11/02	0	0.00	1	20.57	20.68	-1	827	-0.12%
2018/11/01	2	21.14	3	21.13	21.09	-1	808	-0.12%
2018/10/31	3	21.58	1	21.56	21.60	2	786	0.25%
2018/10/30	1	21.76	0	0.00	21.81	1	783	0.13%
2018/10/29	1	21.97	0	0.00	21.96	1	786	0.13%
2018/10/26	1	21.68	1	21.68	21.62	0	779	0.00%
2018/10/25	2	21.46	0	0.00	21.46	2	776	0.26%
2018/10/24	4	21.59	2	21.60	21.60	2	759	0.26%
2018/10/19	2	22.33	0	0.00	22.33	2	686	0.29%
2018/10/18	5	22.58	0	0.00	22.55	5	673	0.74%
2018/10/17	2.5	23.24	0	0.00	23.25	2.5	657	0.38%
2018/10/16	2.5	23.22	0	0.00	23.25	2.5	652	0.38%
2018/10/12	0	0.00	1	23.00	23.23	-1	646	-0.15%
2018/10/09	10	24.13	0	0.00	24.12	10	625	1.60%
2018/10/08	1	23.85	0	0.00	23.86	1	622	0.16%
2018/10/05	1	24.19	1	24.17	24.19	0	617	0.00%
2018/10/04	1	24.60	20	24.61	24.60	-19	622	-3.05%
2018/10/03	1	24.22	3	24.30	24.26	-2	623	-0.32%
2018/10/02	2	24.33	0	0.00	24.36	2	624	0.32%
2018/10/01	2.2	23.69	0	0.00	23.67	2.2	606	0.36%
2018/09/28	1.5	23.32	0	0.00	23.32	1.5	612	0.24%
2018/09/27	0.5	23.34	2	23.36	23.33	-1.5	618	-0.24%
2018/09/21	0	0.00	2	22.69	22.69	-2	644	-0.31%
2018/09/19	0	0.00	1	22.41	22.50	-1	693	-0.14%
2018/09/14	2	22.20	10	22.17	22.18	-8	767	-1.04%
2018/09/10	0	0.00	3	21.94	21.96	-3	796	-0.38%
2018/09/05	0	0.00	2	22.33	22.35	-2	818	-0.24%
2018/09/03	1	22.41	4	22.40	22.41	-3	855	-0.35%
2018/08/31	2	22.59	3	22.59	22.59	-1	866	-0.12%
2018/08/30	2	22.40	0	0.00	22.40	2	874	0.23%
2018/08/28	0	0.00	4	22.16	22.14	-4	898	-0.45%
2018/08/27	1	22.11	4	22.10	22.14	-3	904	-0.33%
2018/08/24	0	0.00	2	21.98	22.01	-2	899	-0.22%
2018/08/23	0	0.00	2	21.91	21.87	-2	911	-0.22%
2018/08/20	1	20.92	0	0.00	20.92	1	945	0.11%
2018/08/17	1	20.88	0	0.00	20.90	1	955	0.10%
2018/08/16	1	20.82	0	0.00	20.82	1	955	0.10%
2018/08/15	3	21.30	0	0.00	21.31	3	934	0.32%
2018/08/13	1	21.56	0	0.00	21.55	1	940	0.11%
2018/08/10	2	21.31	0	0.00	21.31	2	930	0.21%
2018/08/09	4	21.39	0	0.00	21.40	4	932	0.43%
2018/08/08	0	0.00	1	22.06	22.05	-1	902	-0.11%
2018/08/06	1	21.79	0	0.00	21.80	1	922	0.11%
2018/08/03	0	0.00	2	21.89	21.88	-2	929	-0.22%
2018/08/02	1	21.55	0	0.00	21.48	1	939	0.11%
2018/07/31	0	0.00	1	22.25	22.14	-1	958	-0.10%
2018/07/30	1	21.84	0	0.00	21.87	1	969	0.10%
2018/07/27	0	0.00	2	22.05	22.08	-2	972	-0.21%
2018/07/26	0	0.00	1	22.00	21.99	-1	968	-0.10%
2018/07/25	2	21.82	0	0.00	21.82	2	962	0.21%
2018/07/24	1	21.48	0	0.00	21.49	1	950	0.11%
2018/07/19	1	21.48	0	0.00	21.48	1	962	0.10%
2018/07/18	1	21.23	0	0.00	21.23	1	973	0.10%
2018/07/17	1	21.29	0	0.00	21.28	1	974	0.10%
2018/07/13	2	21.92	0	0.00	21.99	2	1,032	0.19%
2018/07/10	0	0.00	10	23.00	22.99	-10	1,065	-0.94%
2018/07/05	0	0.00	8	22.69	22.68	-8	1,169	-0.68%
2018/07/04	0	0.00	6	22.90	22.90	-6	1,175	-0.51%
2018/07/03	0	0.00	1	22.93	22.93	-1	1,175	-0.09%
2018/06/29	0	0.00	2	22.47	22.47	-2	1,173	-0.17%
2018/06/28	0	0.00	9	22.30	22.27	-9	1,146	-0.78%
2018/06/27	0	0.00	4	21.74	21.73	-4	1,114	-0.36%
2018/06/26	1	20.92	0	0.00	20.95	1	1,086	0.09%
2018/06/22	0	0.00	1	20.41	20.34	-1	1,071	-0.09%
2018/06/20	1	20.00	16	20.00	20.09	-15	1,126	-1.33%
2018/06/14	0	0.00	1	20.42	20.38	-1	1,215	-0.08%
2018/06/13	1	20.23	0.2	20.22	20.22	0.8	1,227	0.06%
2018/06/12	0	0.00	6	20.26	20.32	-6	1,221	-0.49%
2018/06/07	1.4	20.05	3	19.89	20.00	-1.6	1,187	-0.13%
2018/06/05	4	19.97	0	0.00	19.97	4	1,214	0.33%
2018/06/04	5	20.19	0	0.00	20.17	5	1,212	0.41%
2018/06/01	3	20.52	0	0.00	20.53	3	1,205	0.25%
2018/05/29	2	20.48	0	0.00	20.51	2	1,220	0.16%
2018/05/28	6	20.34	1	20.35	20.33	5	1,230	0.41%
2018/05/25	0	0.00	6	21.68	21.66	-6	1,204	-0.50%
2018/05/24	1	21.99	0	0.00	21.95	1	1,219	0.08%
2018/05/21	1	22.07	1	22.05	22.04	0	1,265	0.00%
2018/05/17	0	0.00	1	21.98	22.02	-1	1,343	-0.07%
2018/05/15	2	21.77	0	0.00	21.77	2	1,409	0.14%
2018/05/14	2	21.58	0	0.00	21.60	2	1,483	0.13%
2018/05/10	3	22.00	3	21.93	21.99	0	1,518	0.00%
2018/05/09	0	0.00	20	21.65	21.68	-20	1,513	-1.32%
2018/05/03	1	20.77	0	0.00	20.74	1	1,567	0.06%
2018/04/27	1	20.83	0	0.00	20.83	1	1,734	0.06%
2018/04/26	2	20.94	0	0.00	20.95	2	1,748	0.11%
2018/04/25	1	20.72	0	0.00	20.70	1	1,796	0.06%
2018/04/20	0	0.00	3	20.87	20.80	-3	1,879	-0.16%
2018/04/19	0	0.00	2	21.01	21.04	-2	1,915	-0.10%
2018/04/17	0	0.00	2	20.31	20.31	-2	1,908	-0.10%
2018/04/16	3	20.39	0	0.00	20.40	3	2,005	0.15%
2018/04/13	0	0.00	14	20.38	20.44	-14	2,008	-0.70%
2018/04/12	0	0.00	29	20.36	20.43	-29	2,020	-1.44%
2018/04/11	0	0.00	2	19.97	19.90	-2	1,963	-0.10%
2018/04/10	10	19.45	0	0.00	19.50	10	2,027	0.49%
2018/04/03	2	19.26	0	0.00	19.26	2	2,053	0.10%
2018/04/02	1	19.89	0	0.00	19.88	1	2,083	0.05%
2018/03/30	0	0.00	3	19.90	19.80	-3	2,264	-0.13%
2018/03/29	0	0.00	2	19.72	19.70	-2	2,289	-0.09%
2018/03/27	4	20.03	19	20.07	20.10	-15	2,324	-0.65%
2018/03/26	0	0.00	15	20.03	20.03	-15	2,329	-0.64%
2018/03/23	0	0.00	2	19.85	19.82	-2	2,309	-0.09%
2018/03/22	0	0.00	9	19.90	19.90	-9	2,268	-0.40%
2018/03/21	0	0.00	6	19.44	19.43	-6	2,217	-0.27%
2018/03/20	1	19.00	10	19.01	19.03	-9	2,192	-0.41%
2018/03/19	0	0.00	1	18.94	18.94	-1	2,201	-0.05%
2018/03/13	1	18.70	0	0.00	18.72	1	2,278	0.04%
2018/03/12	5	18.99	1	18.98	18.92	4	2,302	0.17%
2018/03/09	3	18.43	5	18.47	18.44	-2	2,307	-0.09%
2018/03/08	1	18.72	0	0.00	18.71	1	2,283	0.04%
2018/03/06	5	19.12	1	19.10	19.12	4	2,296	0.17%
2018/03/02	3	18.65	0	0.00	18.61	3	2,309	0.13%
2018/03/01	3	18.83	0	0.00	18.82	3	2,341	0.13%
2018/02/27	0	0.00	2	19.42	19.41	-2	2,385	-0.08%
2018/02/23	0	0.00	1	19.11	19.11	-1	2,504	-0.04%
2018/02/22	2	18.59	0	0.00	18.62	2	2,574	0.08%
2018/02/21	6	18.68	0	0.00	18.63	6	2,580	0.23%
2018/02/12	0	0.00	1	18.19	18.17	-1	2,612	-0.04%
2018/02/08	3	18.70	0	0.00	18.70	3	2,559	0.12%
2018/02/06	0	0.00	3	19.23	19.25	-3	2,575	-0.12%
2018/02/05	5	19.69	0	0.00	19.68	5	2,530	0.20%
2018/02/02	0	0.00	11	20.07	20.05	-11	2,550	-0.43%
2018/02/01	0	0.00	4	19.65	19.66	-4	2,544	-0.16%
2018/01/31	2	19.37	6	19.40	19.38	-4	2,627	-0.15%
2018/01/30	4	19.67	0	0.00	19.67	4	2,790	0.14%
2018/01/26	2	19.86	10	19.84	19.85	-8	2,923	-0.27%
2018/01/25	0	0.00	61	20.06	20.11	-61	2,921	-2.09%
2018/01/23	1	19.36	1	19.40	19.40	0	2,930	0.00%
2018/01/22	1	19.25	2	19.25	19.23	-1	3,013	-0.03%
2018/01/19	7	19.16	0	0.00	19.16	7	3,054	0.23%
2018/01/18	0	0.00	6	19.45	19.47	-6	3,021	-0.20%
2018/01/17	4	19.36	2	19.30	19.30	2	3,056	0.07%
2018/01/16	0	0.00	1	19.56	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	5	19.51	19.58	-5	2,990	-0.17%
2018/01/10	5	19.26	9.6	19.23	19.23	-4.6	2,941	-0.15%
2018/01/08	4	18.71	3	18.71	18.69	1	2,905	0.03%
2018/01/04	1	18.77	1	18.82	18.84	0	2,989	0.00%
2018/01/02	1	18.41	1	18.40	18.42	0	2,936	0.00%