期元大S&P石油 (00642U)-第一金-華江券商分點個股進出

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
17.51
漲跌
▼0.29
漲幅
-1.63%
成交量
2,269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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/31	5	17.48	0	0.00	17.51	5	2,433	0.21%
2024/05/30	0	0.00	52	17.81	17.80	-52	2,423	-2.15%
2024/05/29	0	0.00	10	18.01	18.01	-10	2,467	-0.41%
2024/05/28	50	17.74	12	17.74	17.72	38	2,451	1.55%
2024/05/23	7.1	17.34	0	0.00	17.37	7.1	2,557	0.28%
2024/05/22	5	17.60	0	0.00	17.59	5	2,542	0.20%
2024/05/13	2	17.50	0	0.00	17.50	2	3,184	0.06%
2024/05/09	5	17.79	0	0.00	17.82	5	3,312	0.15%
2024/05/08	8	17.54	0	0.00	17.52	8	3,324	0.24%
2024/05/07	2	17.68	0	0.00	17.67	2	3,342	0.06%
2024/05/06	2	17.61	0	0.00	17.60	2	3,480	0.06%
2024/05/03	1	17.78	0	0.00	17.79	1	3,566	0.03%
2024/05/02	4	17.86	0	0.00	17.86	4	3,602	0.11%
2024/04/30	10	18.51	0	0.00	18.50	10	3,575	0.28%
2024/04/26	0.1	18.81	0	0.00	18.83	0.1	3,760	0.00%
2024/04/24	0.1	18.70	0	0.00	18.74	0.1	3,906	0.00%
2024/04/19	0	0.00	0	18.97	18.88	0	3,880	0.00%
2024/04/17	0	0.00	1.1	18.91	18.91	-1.1	3,798	-0.03%
2024/04/16	0.1	19.21	0	0.00	19.17	0.1	3,862	0.00%
2024/04/15	20	19.00	2.1	19.02	18.96	17.9	3,917	0.46%
2024/04/11	0.1	19.18	2.1	19.14	19.15	-2	3,936	-0.05%
2024/04/09	0.1	19.18	0	0.00	19.13	0.1	4,257	0.00%
2024/04/08	0.1	18.94	0.1	18.94	18.96	0	4,266	0.00%
2024/04/03	0.1	18.84	1	18.83	18.81	-0.9	4,376	-0.02%
2024/04/02	0.1	18.58	0.1	18.57	18.59	0	4,432	0.00%
2024/04/01	0.1	18.46	0	0.00	18.45	0.1	4,527	0.00%
2024/03/29	0	18.30	0.1	18.30	18.31	-0.1	4,515	0.00%
2024/03/28	0	0.00	1	18.08	18.07	-1	4,532	-0.02%
2024/03/27	0	0.00	8	17.92	17.89	-8	4,577	-0.17%
2024/03/22	2	17.82	2	17.80	17.78	0	4,784	0.00%
2024/03/20	0	0.00	0.1	18.19	18.19	-0.1	4,919	0.00%
2024/03/19	0	0.00	6.1	18.09	18.07	-6.1	4,951	-0.12%
2024/03/18	0.1	17.80	1.5	17.81	17.83	-1.4	5,200	-0.03%
2024/03/15	2	17.72	8.1	17.74	17.72	-6.1	5,201	-0.12%
2024/03/14	10	17.46	0	0.00	17.44	10	5,179	0.19%
2024/03/12	1	17.09	5	17.07	17.09	-4	5,445	-0.07%
2024/03/11	5	16.93	0	0.00	16.92	5	5,549	0.09%
2024/03/06	0	0.00	2	17.07	17.10	-2	5,854	-0.03%
2024/03/04	0	0.00	4	17.49	17.41	-4	5,926	-0.07%
2024/02/29	0.1	17.04	8	17.13	17.14	-7.9	5,941	-0.13%
2024/02/27	0	0.00	14	16.93	16.93	-14	5,884	-0.24%
2024/02/26	10	16.63	1	16.63	16.63	9	5,894	0.15%
2024/02/22	0.1	17.04	0	0.00	17.04	0.1	5,889	0.00%
2024/02/20	0.1	17.08	0	0.00	17.09	0.1	6,064	0.00%
2024/02/19	0.1	16.95	0.3	16.96	16.95	-0.2	6,076	0.00%
2024/02/16	0	0.00	23.1	16.89	16.88	-23.1	6,038	-0.38%
2024/02/15	0	0.00	61.1	16.52	16.58	-61.1	5,978	-1.02%
2024/02/05	17.6	15.84	0	0.00	15.91	17.6	5,779	0.30%
2024/02/02	40.1	16.20	0	0.00	16.20	40.1	5,675	0.71%
2024/02/01	10	16.65	3	16.65	16.61	7	5,660	0.12%
2024/01/31	0	0.00	10	16.93	16.87	-10	5,778	-0.17%
2024/01/30	10	16.76	0	0.00	16.78	10	5,788	0.17%
2024/01/29	2.1	17.01	6.1	17.04	17.06	-3.9	5,808	-0.07%
2024/01/26	5.1	16.77	5	16.76	16.73	0.1	5,680	0.00%
2024/01/25	1	16.42	53	16.42	16.42	-52	5,573	-0.93%
2024/01/23	0.2	16.28	26	16.27	16.28	-25.8	5,582	-0.46%
2024/01/22	0.2	15.93	0	0.00	15.92	0.2	5,421	0.00%
2024/01/15	10	15.83	0	0.00	15.90	10	5,456	0.18%
2024/01/12	1	16.03	13	16.04	16.00	-12	5,497	-0.22%
2024/01/11	0.2	15.66	0	0.00	15.66	0.2	5,378	0.00%
2024/01/10	0	0.00	20	15.79	15.80	-20	5,416	-0.37%
2024/01/09	23.2	15.47	0	0.00	15.47	23.2	5,421	0.43%
2024/01/08	2.1	15.89	0	0.00	15.86	2.1	5,431	0.04%
2024/01/05	0	0.00	20	15.85	15.86	-20	5,421	-0.37%
2024/01/04	12	15.92	26	15.91	15.96	-14	5,474	-0.26%
2024/01/03	59	15.40	0	0.00	15.36	59	5,411	1.09%
2024/01/02	12	15.84	13	15.85	15.87	-1	5,248	-0.02%
2023/12/29	15	15.67	1.8	15.76	15.74	13.2	5,263	0.25%
2023/12/27	4.5	16.42	58	16.40	16.43	-53.6	5,054	-1.06%
2023/12/25	3	16.04	1	16.02	16.00	2	5,002	0.04%
2023/12/22	0	0.00	1	16.18	16.26	-1	4,980	-0.02%
2023/12/21	41	16.15	36.9	16.10	16.14	4.1	4,916	0.08%
2023/12/20	1	16.14	3	16.17	16.16	-2	4,871	-0.04%
2023/12/19	39.3	15.95	14	15.93	15.93	25.3	4,783	0.53%
2023/12/18	14.5	15.77	0	0.00	15.77	14.5	4,737	0.31%
2023/12/15	0.5	15.80	0	0.00	15.78	0.5	4,754	0.01%
2023/12/14	2.1	15.37	0	0.00	15.33	2.1	4,636	0.04%
2023/12/13	5	15.08	50	15.08	15.11	-45	4,579	-0.98%
2023/12/12	1	15.74	0	0.00	15.81	1	4,312	0.02%
2023/12/11	50	15.76	0	0.00	15.78	50	4,299	1.16%
2023/12/08	0.1	15.51	0	0.00	15.49	0.1	4,253	0.00%
2023/12/07	2.6	15.38	1	15.36	15.39	1.6	4,163	0.04%
2023/12/06	20.1	15.94	0	0.00	15.95	20.1	3,938	0.51%
2023/12/04	7.1	16.28	0	0.00	16.22	7.1	3,774	0.19%
2023/12/01	13	16.68	0	0.00	16.74	13	3,562	0.36%
2023/11/30	0	0.00	12	17.04	17.14	-12	3,508	-0.34%
2023/11/29	0	0.00	1	16.81	16.80	-1	3,477	-0.03%
2023/11/28	1.1	16.54	0	0.00	16.51	1.1	3,507	0.03%
2023/11/27	2	16.66	9	16.63	16.50	-7	3,493	-0.20%
2023/11/22	0	0.00	50	17.06	17.10	-50	3,389	-1.48%
2023/11/21	4	17.08	10	17.08	17.05	-6	3,378	-0.18%
2023/11/20	55	16.87	4	16.71	16.88	51	3,358	1.52%
2023/11/17	12	16.19	0	0.00	16.18	12	3,258	0.37%
2023/11/16	15	16.87	5	16.84	16.84	10	3,090	0.32%
2023/11/15	1	17.30	3	17.28	17.32	-2	3,052	-0.07%
2023/11/14	0	0.00	10	17.37	17.37	-10	3,059	-0.33%
2023/11/13	0	0.00	5	16.94	16.95	-5	3,057	-0.16%
2023/11/10	5	16.83	0	0.00	16.87	5	3,114	0.16%
2023/11/09	1.1	16.79	0	0.00	16.71	1.1	3,098	0.03%
2023/11/08	21.1	17.06	50	17.09	17.04	-28.9	3,015	-0.96%
2023/11/07	1	17.75	0	0.00	17.78	1	2,904	0.03%
2023/11/06	8.1	17.86	0	0.00	17.88	8.1	2,943	0.27%
2023/11/03	50	18.27	1	18.25	18.28	49	2,919	1.68%
2023/11/02	2	17.96	0	0.00	17.95	2	2,908	0.07%
2023/11/01	1	17.95	28	17.93	17.95	-27	2,914	-0.93%
2023/10/31	2	18.26	0.2	18.34	18.28	1.8	2,915	0.06%
2023/10/30	0	0.00	2	18.68	18.62	-2	2,919	-0.07%
2023/10/26	5	18.83	0	0.00	18.84	5	2,953	0.17%
2023/10/25	31.1	18.47	1	18.48	18.45	30.1	2,947	1.02%
2023/10/24	5	18.96	2	19.01	18.94	3	2,916	0.10%
2023/10/23	4.1	19.17	45	19.23	19.17	-40.9	2,940	-1.39%
2023/10/20	47	19.73	14.9	19.68	19.74	32.1	2,986	1.08%
2023/10/19	4.3	19.23	5.7	19.22	19.25	-1.4	2,987	-0.05%
2023/10/18	15.3	19.27	31.3	19.22	19.25	-15.9	3,030	-0.53%
2023/10/17	19.1	18.78	50	18.78	18.81	-30.9	2,992	-1.03%
2023/10/16	19.1	19.08	36	19.00	19.10	-16.9	2,945	-0.57%
2023/10/13	56	18.18	0	0.00	18.22	56	2,909	1.93%
2023/10/12	21	18.00	3	18.05	18.05	18	2,986	0.60%
2023/10/11	1.1	18.58	4	18.58	18.65	-3	2,998	-0.10%
2023/10/06	12	17.90	0	0.00	17.87	12	3,046	0.39%
2023/10/04	0	0.00	1	19.31	19.30	-1	3,215	-0.03%
2023/10/03	2	19.07	50	19.00	19.04	-48	3,512	-1.37%
2023/10/02	2	19.70	0	0.00	19.66	2	3,682	0.05%
2023/09/28	45.1	20.48	15	20.46	20.43	30.1	3,958	0.76%
2023/09/27	3.1	19.66	0	0.00	19.74	3.1	4,081	0.08%
2023/09/26	6	19.36	0.3	19.37	19.29	5.7	4,167	0.14%
2023/09/25	10	19.56	0	0.00	19.53	10	4,313	0.23%
2023/09/22	0.1	19.49	7.1	19.43	19.51	-7.1	4,461	-0.16%
2023/09/21	3.3	19.19	0	0.00	19.22	3.3	4,549	0.07%
2023/09/20	4	19.43	52.2	19.37	19.35	-48.2	5,033	-0.96%
2023/09/19	3.2	19.69	15	19.64	19.69	-11.8	5,022	-0.24%
2023/09/18	0.1	19.51	0	0.00	19.55	0.1	5,294	0.00%
2023/09/15	1.1	19.49	0.1	19.54	19.49	1.1	5,501	0.02%
2023/09/14	1.5	19.04	0	0.00	19.07	1.5	5,589	0.03%
2023/09/13	62.9	19.07	11	19.02	19.08	51.8	5,797	0.89%
2023/09/12	3.5	18.77	0	0.00	18.77	3.5	6,142	0.06%
2023/09/11	0.3	18.65	0	0.00	18.68	0.3	6,297	0.01%
2023/09/08	3.9	18.48	50	18.50	18.47	-46.1	6,426	-0.72%
2023/09/07	5.8	18.72	0	0.00	18.65	5.8	7,023	0.08%
2023/09/06	50.1	18.57	1.1	18.58	18.55	49	7,319	0.67%
2023/09/05	0.3	18.32	1.1	18.35	18.36	-0.7	7,469	-0.01%
2023/09/04	1.8	18.24	52.5	18.30	18.29	-50.6	7,647	-0.66%
2023/09/01	1.1	17.82	12.4	17.88	17.89	-11.3	7,711	-0.15%
2023/08/31	0.1	17.44	0	0.00	17.45	0.1	7,739	0.00%
2023/08/30	2.4	17.38	3	17.41	17.41	-0.6	8,071	-0.01%
2023/08/29	0.1	17.08	0.2	17.10	17.10	-0.1	8,217	0.00%
2023/08/28	0.1	17.04	0	0.00	17.07	0.1	8,560	0.00%
2023/08/25	50.2	16.95	1	16.94	16.95	49.2	9,073	0.54%
2023/08/22	0	0.00	50	17.16	17.10	-50	9,261	-0.54%
2023/08/21	50	17.37	0	0.00	17.36	50	9,335	0.54%
2023/08/18	0	0.00	1	17.14	17.06	-1	9,443	-0.01%
2023/08/15	3	17.53	0	0.00	17.51	3	9,519	0.03%
2023/08/11	0	0.00	51	17.57	17.53	-51	9,660	-0.53%
2023/08/10	0.2	17.83	1.3	17.84	17.85	-1.1	9,705	-0.01%
2023/08/09	0.1	17.56	0.3	17.56	17.54	-0.2	9,777	0.00%
2023/08/08	0.1	17.40	0	0.00	17.41	0.1	9,973	0.00%
2023/08/07	0.1	17.57	7	17.60	17.56	-6.9	10,001	-0.07%
2023/08/04	0	0.00	4	17.35	17.34	-4	10,088	-0.04%
2023/08/02	19.1	17.42	1.1	17.40	17.41	18	10,179	0.18%
2023/08/01	0.1	17.29	2.1	17.29	17.28	-2	10,307	-0.02%
2023/07/31	40	16.99	0	0.00	17.00	40	10,493	0.38%
2023/07/28	0.1	16.84	0	0.00	16.88	0.1	11,063	0.00%
2023/07/26	1	16.78	0	0.00	16.73	1	11,447	0.01%
2023/07/25	0	0.00	6.1	16.72	16.72	-6.1	11,454	-0.05%
2023/07/21	1	16.13	0	0.00	16.13	1	11,471	0.01%
2023/07/20	0	0.00	1	15.92	15.90	-1	11,430	-0.01%
2023/07/19	1	15.96	0	0.00	15.92	1	11,416	0.01%
2023/07/14	0	0.00	4.1	16.20	16.17	-4.1	11,342	-0.04%
2023/07/13	0	0.00	0.1	16.00	16.00	-0.1	11,292	0.00%
2023/07/12	2	15.82	0.1	15.85	15.80	2	11,160	0.02%
2023/07/10	0	0.00	17.1	15.53	15.53	-17.1	11,019	-0.16%
2023/07/06	0	0.00	114.1	15.22	15.17	-114.1	10,673	-1.07%	大賣/鉅額交易
2023/07/05	0	0.00	11.1	14.98	15.01	-11.1	10,504	-0.11%
2023/07/03	0	0.00	31.1	14.93	14.91	-31.1	11,117	-0.28%
2023/06/30	0	0.00	7	14.76	14.76	-7	11,217	-0.06%
2023/06/29	0	0.00	35	14.65	14.62	-35	11,140	-0.31%
2023/06/28	81.1	14.41	0	0.00	14.45	81.1	11,236	0.72%
2023/06/27	0	0.00	17	14.76	14.81	-17	11,067	-0.15%
2023/06/26	16	14.70	0	0.00	14.69	16	11,075	0.14%
2023/06/21	1	15.00	7	15.05	15.11	-6	11,006	-0.05%
2023/06/20	0	0.00	48	15.04	14.97	-48	10,893	-0.44%
2023/06/19	60	14.94	102	14.99	14.97	-42	10,895	-0.39%	大賣/
2023/06/16	16	14.88	4	14.90	14.88	12	10,779	0.11%
2023/06/15	19	14.42	0	0.00	14.49	19	10,788	0.18%
2023/06/14	36	14.63	3	14.61	14.72	33	10,789	0.31%
2023/06/13	29.1	14.31	0	0.00	14.33	29.1	11,262	0.26%
2023/06/12	40.1	14.71	0	0.00	14.70	40.1	11,068	0.36%
2023/06/09	20.1	15.01	0	0.00	15.01	20.1	11,148	0.18%
2023/06/08	1	15.29	5.1	15.30	15.29	-4.1	11,049	-0.04%
2023/06/07	7	15.14	60	15.11	15.07	-53	11,027	-0.48%
2023/06/06	1	15.19	5	15.15	15.18	-4	10,980	-0.04%
2023/06/05	45	15.35	38	15.31	15.33	7	10,940	0.06%
2023/06/02	16	14.85	1	14.83	14.87	15	10,758	0.14%
2023/06/01	13	14.44	0	0.00	14.48	13	10,750	0.12%
2023/05/31	41.1	14.68	0	0.00	14.65	41.1	10,483	0.39%
2023/05/30	0	0.00	5	15.48	15.27	-5	10,038	-0.05%
2023/05/29	0	0.00	0.1	15.48	15.46	-0.1	10,116	0.00%
2023/05/26	5.1	15.16	0	0.00	15.20	5.1	10,147	0.05%
2023/05/25	3	15.65	5	15.68	15.64	-2	10,344	-0.02%
2023/05/24	0	0.00	9.1	15.60	15.60	-9.1	10,284	-0.09%
2023/05/22	10	15.09	0	0.00	15.06	10	10,138	0.10%
2023/05/19	5	15.20	5	15.32	15.32	0	10,065	0.00%
2023/05/18	0	0.00	14.1	15.36	15.34	-14.1	10,028	-0.14%
2023/05/17	0	0.00	0	15.15	14.99	0	9,906	0.00%
2023/05/16	66	15.12	0.1	15.16	15.11	65.9	9,921	0.66%
2023/05/15	9	14.81	0.1	14.74	14.77	9	9,927	0.09%
2023/05/12	8	14.95	62	14.96	14.95	-54	9,824	-0.55%
2023/05/10	0	0.00	10	15.51	15.46	-10	9,744	-0.10%
2023/05/09	1	15.38	0.1	15.39	15.38	1	9,719	0.01%
2023/05/08	30	15.04	23.1	15.07	15.16	6.9	9,765	0.07%
2023/05/05	34	14.55	0.2	14.64	14.64	33.9	9,681	0.35%
2023/05/04	28	14.55	0.2	14.76	14.61	27.9	9,514	0.29%
2023/05/03	21	15.17	0	0.00	15.15	21	8,915	0.24%
2023/05/02	1	16.03	0	0.00	16.03	1	8,525	0.01%
2023/04/27	8	15.76	0	0.00	15.76	8	8,497	0.09%
2023/04/21	0	0.00	23	16.30	16.32	-23	8,502	-0.27%
2023/04/20	0	0.00	17	16.57	16.53	-17	8,497	-0.20%
2023/04/19	6	17.03	0	0.00	17.02	6	8,459	0.07%
2023/04/18	1	17.09	2	17.12	17.09	-1	8,454	-0.01%
2023/04/17	0	0.00	6	17.40	17.38	-6	8,538	-0.07%
2023/04/13	2	17.47	0	0.00	17.47	2	8,586	0.02%
2023/04/12	0	0.00	8	17.20	17.19	-8	8,541	-0.09%
2023/04/11	0	0.00	14.1	16.87	16.95	-14.1	8,479	-0.17%
2023/04/10	0	0.00	2	17.03	17.00	-2	8,438	-0.02%
2023/04/07	7	16.87	15	16.87	16.80	-8	8,381	-0.10%
2023/04/06	0	0.00	20	16.83	16.86	-20	8,163	-0.24%
2023/03/31	14	15.67	73	15.69	15.66	-59	7,549	-0.78%
2023/03/30	1	15.38	154	15.36	15.35	-153	7,374	-2.07%	大賣/鉅額交易
2023/03/29	0	0.00	3	15.51	15.52	-3	7,298	-0.04%
2023/03/28	0	0.00	22	15.33	15.31	-22	7,118	-0.31%
2023/03/27	5	14.59	0	0.00	14.66	5	6,801	0.07%
2023/03/24	23	14.72	0	0.00	14.73	23	6,777	0.34%
2023/03/23	6	14.77	2	14.82	14.79	4	6,653	0.06%
2023/03/22	10	14.61	12	14.62	14.62	-2	6,615	-0.03%
2023/03/21	20	14.26	0	0.00	14.26	20	6,570	0.30%
2023/03/20	15	14.23	1	14.15	14.07	14	6,548	0.21%
2023/03/17	12	14.58	1	14.67	14.66	11	6,286	0.17%
2023/03/16	80.1	14.53	9	14.46	14.52	71.1	6,236	1.14%
2023/03/15	76.1	15.40	0	0.00	15.41	76.1	5,837	1.30%
2023/03/14	12.1	15.82	0	0.00	15.69	12.1	5,494	0.22%
2023/03/13	50	16.29	3	16.29	16.31	47	5,141	0.91%
2023/03/10	3	16.04	0	0.00	15.96	3	5,131	0.06%
2023/03/09	3	16.26	0	0.00	16.28	3	4,998	0.06%
2023/03/07	0	0.00	16	17.05	17.05	-16	5,040	-0.32%
2023/03/03	0	0.00	60	16.48	16.49	-60	5,000	-1.20%
2023/03/01	0	0.00	1	16.40	16.40	-1	5,037	-0.02%
2023/02/24	0	0.00	2	16.10	16.11	-2	4,976	-0.04%
2023/02/23	87.1	15.73	0	0.00	15.76	87.1	5,031	1.73%
2023/02/21	2	16.28	0	0.00	16.19	2	4,837	0.04%
2023/02/17	0.1	16.59	0	0.00	16.45	0.1	4,837	0.00%
2023/02/16	0	0.00	18	16.70	16.74	-18	4,850	-0.37%
2023/02/10	0	0.00	50	16.42	16.42	-50	4,726	-1.06%
2023/02/09	0	0.00	1	16.55	16.57	-1	4,717	-0.02%
2023/02/08	0	0.00	6	16.33	16.35	-6	4,656	-0.13%
2023/02/07	41	15.83	0	0.00	15.90	41	4,554	0.90%
2023/02/06	10.5	15.60	0	0.00	15.58	10.5	4,518	0.23%
2023/02/02	0.5	16.28	0	0.00	16.29	0.5	4,224	0.01%
2023/01/31	1	16.45	0	0.00	16.43	1	4,213	0.02%
2023/01/17	18	16.75	35	16.85	16.86	-17	4,180	-0.41%
2023/01/13	0	0.00	0.3	16.60	16.63	-0.3	4,073	-0.01%
2023/01/12	22	16.54	0	0.00	16.51	22	4,109	0.54%
2023/01/10	3	15.89	0	0.00	15.88	3	4,026	0.07%
2023/01/09	10	15.96	0	0.00	15.98	10	4,017	0.25%
2023/01/06	0	0.00	1	15.95	15.91	-1	3,997	-0.03%
2023/01/05	7.3	15.74	0	0.00	15.82	7.3	3,996	0.18%
2022/12/27	0	0.00	5	17.13	17.13	-5	4,073	-0.12%
2022/12/23	0	0.00	35	16.75	16.73	-35	4,017	-0.87%
2022/12/20	1	16.15	1	16.33	16.13	0	4,094	0.00%
2022/12/16	7	16.26	1	16.33	16.20	6	4,182	0.14%
2022/12/15	10	16.37	11	16.40	16.36	-1	4,179	-0.02%
2022/12/14	10.5	16.08	0	0.00	16.07	10.5	4,123	0.25%
2022/12/13	20	15.88	2	15.82	15.92	18	4,065	0.44%
2022/12/12	1	15.38	0	0.00	15.36	1	4,003	0.02%
2022/12/09	2	15.45	0	0.00	15.45	2	3,953	0.05%
2022/12/08	1.2	15.63	2	15.56	15.65	-0.9	3,882	-0.02%
2022/12/07	3.4	15.97	18	15.93	15.98	-14.7	3,785	-0.39%
2022/12/06	1	16.65	0	0.00	16.60	1	3,693	0.03%
2022/12/05	2	17.29	0	0.00	17.26	2	3,662	0.05%
2022/12/01	5	17.22	0	0.00	17.23	5	3,819	0.13%
2022/11/28	14	16.00	11	15.97	15.95	3	3,743	0.08%
2022/11/24	10	16.78	0	0.00	16.77	10	3,642	0.27%
2022/11/22	5	17.26	0	0.00	17.31	5	3,527	0.14%
2022/11/21	5	17.19	0	0.00	17.12	5	3,487	0.14%
2022/11/18	3	17.68	0	0.00	17.72	3	3,385	0.09%
2022/11/17	4	18.10	0	0.00	18.08	4	3,401	0.12%
2022/11/15	5	18.23	0	0.00	18.26	5	3,395	0.15%
2022/11/09	6	19.01	0	0.00	18.97	6	3,452	0.17%
2022/11/02	0	0.00	7	19.13	19.22	-7	3,506	-0.20%
2022/10/24	0	0.00	1	18.40	18.10	-1	3,662	-0.03%
2022/10/19	2	17.74	0	0.00	17.75	2	3,701	0.05%
2022/10/18	4	18.06	0	0.00	18.24	4	3,738	0.11%
2022/10/14	1	18.84	0	0.00	18.84	1	3,751	0.03%
2022/10/11	0.1	19.15	5	19.22	19.11	-5	3,780	-0.13%
2022/10/07	5	18.64	0	0.00	18.62	5	3,718	0.13%
2022/10/06	0	0.00	5	18.50	18.49	-5	3,643	-0.14%
2022/10/05	0	0.00	18	18.21	18.19	-18	3,688	-0.49%
2022/09/29	3	17.35	4	17.29	17.30	-1	3,780	-0.03%
2022/09/28	0	0.00	2	16.56	16.43	-2	3,816	-0.05%
2022/09/27	5	16.39	0	0.00	16.43	5	3,790	0.13%
2022/09/26	12	16.68	0	0.00	16.60	12	3,715	0.32%
2022/09/22	2	17.47	0	0.00	17.62	2	3,614	0.06%
2022/09/21	5	17.80	40	17.74	17.78	-35	3,606	-0.97%
2022/09/13	0	0.00	5	18.30	18.31	-5	3,680	-0.14%
2022/09/12	2	17.86	2	17.91	17.86	0	3,601	0.00%
2022/09/08	7	17.34	0	0.00	17.33	7	3,562	0.20%
2022/09/07	41	17.90	0	0.00	17.85	41	3,498	1.17%
2022/09/06	0	0.00	1	18.56	18.54	-1	3,377	-0.03%
2022/09/02	1	18.31	0	0.00	18.45	1	3,372	0.03%
2022/09/01	3	18.65	0	0.00	18.62	3	3,331	0.09%
2022/08/26	1	19.32	0	0.00	19.39	1	3,389	0.03%
2022/08/25	0	0.00	91	19.88	19.82	-91	3,401	-2.68%
2022/08/24	0	0.00	10	19.43	19.44	-10	3,365	-0.30%
2022/08/23	1	18.96	4	18.93	18.88	-3	3,336	-0.09%
2022/08/19	10	18.74	0	0.00	18.61	10	3,397	0.29%
2022/08/17	22	18.06	0	0.00	18.04	22	3,345	0.66%
2022/08/16	1	18.23	0	0.00	18.37	1	3,283	0.03%
2022/08/15	2	18.81	0	0.00	18.78	2	3,250	0.06%
2022/08/12	0	0.00	2	19.32	19.27	-2	3,233	-0.06%
2022/08/10	1	18.57	0	0.00	18.54	1	3,219	0.03%
2022/08/05	1	18.19	0	0.00	18.31	1	3,526	0.03%
2022/08/04	21	18.70	0	0.00	18.75	21	3,590	0.58%
2022/08/02	51	19.17	0	0.00	19.18	51	3,653	1.40%
2022/07/29	2	19.90	0	0.00	19.84	2	3,817	0.05%
2022/07/28	0	0.00	4	20.12	20.14	-4	3,953	-0.10%
2022/07/27	1	19.50	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	3	20.01	20.08	-3	3,927	-0.08%
2022/07/25	4	19.27	25	19.39	19.24	-21	4,029	-0.52%
2022/07/22	1	19.78	0	0.00	19.97	1	3,970	0.03%
2022/07/19	25	20.37	7	20.32	20.29	18	4,025	0.45%
2022/07/18	0	0.00	7	19.45	19.51	-7	3,998	-0.18%
2022/07/14	0	0.00	4	19.32	19.32	-4	4,015	-0.10%
2022/07/13	2	19.07	4	19.07	19.17	-2	4,073	-0.05%
2022/07/12	0	0.00	8	20.42	20.35	-8	4,076	-0.20%
2022/07/08	0	0.00	1	20.51	20.51	-1	4,236	-0.02%
2022/07/07	1	19.63	1	19.60	19.63	0	4,264	0.00%
2022/07/06	6	19.96	0	0.00	19.95	6	4,260	0.14%
2022/07/05	2	21.99	5	22.00	21.87	-3	4,202	-0.07%
2022/07/04	2	21.51	3	21.51	21.51	-1	4,284	-0.02%
2022/06/30	1	21.88	0	0.00	21.77	1	4,418	0.02%
2022/06/29	0	0.00	3	22.14	22.02	-3	4,477	-0.07%
2022/06/28	0	0.00	5	21.85	21.95	-5	4,639	-0.11%
2022/06/24	0	0.00	12	20.85	20.78	-12	4,794	-0.25%
2022/06/23	3	20.57	5	20.51	20.69	-2	4,883	-0.04%
2022/06/22	3	21.07	1	20.94	21.04	2	4,947	0.04%
2022/06/20	2	21.32	1.2	21.45	21.42	0.8	5,160	0.02%
2022/06/16	5.1	22.65	0	0.00	22.57	5.1	5,434	0.09%
2022/06/15	2	23.03	2	23.17	23.11	0	5,616	0.00%
2022/06/14	1	23.50	0	0.00	23.46	1	5,695	0.02%
2022/06/13	2	22.99	0	0.00	23.05	2	5,848	0.03%
2022/06/10	1	23.36	1	23.40	23.47	0	6,219	0.00%
2022/06/09	1.1	23.77	6	23.78	23.77	-4.9	6,407	-0.08%
2022/06/08	0.7	23.22	0	0.00	23.29	0.7	6,681	0.01%
2022/06/07	1	23.14	2	23.10	23.10	-1	7,282	-0.01%
2022/06/06	0	0.00	17	23.09	23.13	-17	7,579	-0.22%
2022/06/02	2	21.78	1	21.74	21.86	1	7,832	0.01%
2022/06/01	1	22.27	0	0.00	22.25	1	8,475	0.01%
2022/05/31	10	22.88	5	22.68	22.85	5	8,792	0.06%
2022/05/30	0	0.00	2	22.44	22.35	-2	9,109	-0.02%
2022/05/27	0	0.00	18	22.12	22.08	-18	9,631	-0.19%
2022/05/23	3	21.54	0	0.00	21.56	3	10,621	0.03%
2022/05/19	2	21.03	0	0.00	21.01	2	10,977	0.02%
2022/05/18	2	21.53	9	21.49	21.54	-7	11,054	-0.06%
2022/05/17	0	0.00	9.1	21.72	21.65	-9.1	11,258	-0.08%
2022/05/16	0	0.00	8	21.27	20.72	-8	11,377	-0.07%
2022/05/13	1	20.67	7	20.63	20.64	-6	11,421	-0.05%
2022/05/12	0	0.00	1	20.01	19.97	-1	11,625	-0.01%
2022/05/10	8	19.51	0.1	19.50	19.71	7.9	11,552	0.07%
2022/05/09	0	0.00	5	21.11	21.09	-5	11,547	-0.04%
2022/05/06	1	20.80	0.2	20.90	20.80	0.8	11,474	0.01%
2022/05/05	0	0.00	8.2	20.68	20.72	-8.2	11,802	-0.07%
2022/05/04	1	19.88	0	0.00	19.84	1	11,789	0.01%
2022/05/03	1	20.10	0	0.00	20.10	1	11,858	0.01%
2022/04/29	5	20.08	41	20.23	20.33	-36	11,970	-0.30%
2022/04/27	2	19.47	0	0.00	19.47	2	12,030	0.02%
2022/04/26	1	18.87	0	0.00	18.98	1	12,416	0.01%
2022/04/25	3	18.96	1	19.01	19.01	2	12,585	0.02%
2022/04/22	0.1	19.65	0	0.00	19.60	0.1	12,835	0.00%
2022/04/21	3	19.75	0	0.00	19.75	3	12,904	0.02%
2022/04/20	4	19.55	3.4	19.59	19.72	0.6	13,122	0.00%
2022/04/19	0	0.00	8	20.57	20.51	-8	13,318	-0.06%
2022/04/18	0	0.00	3.2	20.52	20.44	-3.2	13,313	-0.02%
2022/04/15	0	0.00	17	20.00	20.10	-17	13,246	-0.13%
2022/04/14	1	19.70	0	0.00	19.66	1	13,554	0.01%
2022/04/13	5	19.13	6	19.15	19.05	-1	13,487	-0.01%
2022/04/12	0	0.00	3	18.26	18.35	-3	13,452	-0.02%
2022/04/08	1.4	18.09	0	0.00	18.21	1.4	13,396	0.01%
2022/04/07	2.2	18.40	0	0.00	18.38	2.2	13,413	0.02%
2022/04/06	0	0.00	1	19.23	19.22	-1	13,368	-0.01%
2022/04/01	0.2	18.82	0	0.00	18.78	0.2	13,548	0.00%
2022/03/30	0.1	19.78	1	19.74	19.74	-0.9	13,494	-0.01%
2022/03/29	20	19.80	1	19.83	19.78	19	13,586	0.14%
2022/03/28	8	20.86	1	20.93	20.77	7	13,601	0.05%
2022/03/25	5	21.02	0	0.00	21.06	5	13,543	0.04%
2022/03/24	3	21.72	110	21.45	21.50	-107	13,613	-0.79%	大賣/鉅額交易
2022/03/23	2	20.61	0	0.00	20.73	2	13,417	0.01%
2022/03/22	0	0.00	7	21.22	21.21	-7	13,349	-0.05%
2022/03/21	4.1	19.85	3	19.95	20.01	1.1	13,225	0.01%
2022/03/18	6	19.30	107	19.45	19.44	-101	13,152	-0.77%	大賣/鉅額交易
2022/03/17	11	17.87	1	17.85	17.91	10	12,982	0.08%
2022/03/16	0	0.00	7	18.00	17.90	-7	12,986	-0.05%
2022/03/15	3	18.20	24.2	18.46	18.09	-21.2	12,926	-0.16%
2022/03/14	3	19.40	8	19.47	19.50	-5	12,650	-0.04%
2022/03/11	31	19.37	31.7	19.32	19.38	-0.7	12,563	-0.01%
2022/03/10	71	20.14	34.2	19.95	20.11	36.8	12,392	0.30%
2022/03/09	36	22.96	2.1	22.92	22.85	34	11,904	0.29%
2022/03/08	4	22.20	7	21.59	22.17	-3	11,965	-0.03%
2022/03/07	38.6	22.66	49.1	22.65	22.94	-10.5	11,876	-0.09%
2022/03/04	1.3	20.13	5	20.11	20.00	-3.8	11,436	-0.03%
2022/03/03	12.1	20.51	22	20.55	20.71	-9.9	11,636	-0.09%
2022/03/02	2.3	19.67	5	19.48	19.62	-2.7	11,333	-0.02%
2022/03/01	1	17.48	0	0.00	17.50	1	10,798	0.01%
2022/02/25	20	17.18	0	0.00	17.20	20	10,753	0.19%
2022/02/24	1	17.47	0	0.00	17.46	1	10,578	0.01%
2022/02/23	6	16.63	0	0.00	16.70	6	10,125	0.06%
2022/02/22	10	16.83	8	16.77	16.81	2	10,153	0.02%
2022/02/21	1	16.13	0	0.00	16.24	1	10,076	0.01%
2022/02/18	0	0.00	1	16.21	16.17	-1	9,970	-0.01%
2022/02/17	41	16.39	1	16.18	16.42	40	9,881	0.40%
2022/02/16	2	16.30	15	16.27	16.31	-13	9,725	-0.13%
2022/02/15	1	16.81	5	16.78	16.79	-4	9,524	-0.04%
2022/02/14	3	16.81	2	16.80	16.78	1	9,432	0.01%
2022/02/09	0	0.00	1	15.93	15.97	-1	9,388	-0.01%
2022/02/08	0	0.00	62	16.21	16.20	-62	9,361	-0.66%
2022/02/07	1	16.28	38	16.29	16.33	-37	9,392	-0.39%
2022/01/26	60	15.15	5	15.11	15.12	55	9,030	0.61%
2022/01/24	0	0.00	7	15.24	15.23	-7	8,957	-0.08%
2022/01/21	0	0.00	3	14.86	14.86	-3	8,982	-0.03%
2022/01/20	0	0.00	20	15.05	15.22	-20	9,075	-0.22%
2022/01/19	0	0.00	220	15.24	15.20	-220	9,028	-2.44%	大賣/鉅額交易
2022/01/18	0	0.00	2	14.96	14.96	-2	8,683	-0.02%
2022/01/14	0	0.00	2	14.42	14.44	-2	8,423	-0.02%
2022/01/13	20.1	14.56	7	14.56	14.49	13.1	8,443	0.16%
2022/01/12	0	0.00	1	14.35	14.32	-1	8,311	-0.01%
2022/01/10	0	0.00	5	13.94	13.95	-5	8,248	-0.06%
2022/01/07	0	0.00	5.1	14.05	14.10	-5.1	8,311	-0.06%
2022/01/04	0	0.00	1	13.49	13.47	-1	8,111	-0.01%
2021/12/30	0	0.00	4	13.52	13.56	-4	8,427	-0.05%
2021/12/29	0	0.00	8	13.39	13.41	-8	8,583	-0.09%
2021/12/28	0	0.00	0.9	13.37	13.38	-0.9	8,860	-0.01%
2021/12/24	0	0.00	35	12.95	12.94	-35	8,852	-0.40%
2021/12/23	0	0.00	31	12.91	12.91	-31	8,876	-0.35%
2021/12/22	0	0.00	20	12.64	12.61	-20	8,852	-0.23%
2021/12/20	124	12.19	10.9	12.22	12.13	113.1	9,428	1.20%	大買/鉅額交易
2021/12/16	0	0.00	23	12.65	12.63	-23	9,544	-0.24%
2021/12/15	24	12.37	0	0.00	12.35	24	9,603	0.25%
2021/12/14	2	12.53	0	0.00	12.53	2	9,698	0.02%
2021/12/13	5	12.83	1	12.82	12.82	4	10,032	0.04%
2021/12/10	5	12.54	0	0.00	12.52	5	10,051	0.05%
2021/12/09	2	12.88	17.5	12.82	12.90	-15.5	10,167	-0.15%
2021/12/08	0.1	12.70	0	0.00	12.68	0.1	10,251	0.00%
2021/12/07	12	12.39	0	0.00	12.43	12	10,148	0.12%
2021/12/03	18	11.83	12	11.94	12.00	6	9,999	0.06%
2021/12/02	9.3	11.70	130	11.76	11.70	-120.7	9,894	-1.22%	大賣/鉅額交易
2021/12/01	24.1	11.94	0	0.00	12.04	24.1	9,504	0.25%
2021/11/30	3	12.50	4	12.51	12.30	-1	9,423	-0.01%
2021/11/29	157.5	12.66	31	12.63	12.53	126.5	9,257	1.37%	大買/鉅額交易
2021/11/26	4	13.50	103	13.54	13.46	-99	8,774	-1.13%	大賣/
2021/11/24	4	13.92	13	13.91	13.90	-9	8,845	-0.10%
2021/11/23	2	13.48	5	13.50	13.47	-3	8,792	-0.03%
2021/11/22	28	13.38	0	0.00	13.44	28	8,832	0.32%
2021/11/19	0	0.00	6	13.95	13.94	-6	8,763	-0.07%
2021/11/18	43	13.61	2	13.63	13.64	41	8,809	0.47%
2021/11/17	10	14.00	2	14.02	14.00	8	8,785	0.09%
2021/11/15	15	13.99	2	14.02	14.02	13	9,049	0.14%
2021/11/12	0	0.00	1	14.12	14.13	-1	9,034	-0.01%
2021/11/11	17	14.19	0	0.00	14.22	17	8,999	0.19%
2021/11/10	0	0.00	5	14.61	14.59	-5	8,985	-0.06%
2021/11/09	2	14.26	2	14.26	14.25	0	8,897	0.00%
2021/11/08	2	14.31	17	14.33	14.33	-15	8,924	-0.17%
2021/11/05	0.3	13.90	5	13.89	13.86	-4.7	8,865	-0.05%
2021/11/04	3	13.91	0	0.00	13.96	3	8,855	0.03%
2021/11/03	3	14.35	11	14.36	14.42	-8	8,955	-0.09%
2021/11/01	0	0.00	12	14.47	14.48	-12	9,157	-0.13%
2021/10/29	0	0.00	4	14.42	14.40	-4	9,186	-0.04%
2021/10/28	5	14.12	0	0.00	14.15	5	9,105	0.05%
2021/10/27	2	14.62	0	0.00	14.59	2	9,056	0.02%
2021/10/26	5	14.57	0	0.00	14.58	5	9,110	0.05%
2021/10/25	5	14.73	35	14.72	14.72	-30	9,147	-0.33%
2021/10/21	3	14.50	23	14.58	14.51	-20	9,234	-0.22%
2021/10/20	0	0.00	3	14.28	14.26	-3	9,257	-0.03%
2021/10/19	8	14.23	1	14.24	14.31	7	9,355	0.07%
2021/10/18	10	14.47	0	0.00	14.47	10	9,465	0.11%
2021/10/15	0	0.00	20	14.15	14.17	-20	9,439	-0.21%
2021/10/13	3	13.88	0	0.00	13.93	3	9,932	0.03%
2021/10/12	8	13.88	18.2	13.89	13.97	-10.2	9,971	-0.10%
2021/10/08	13.2	13.76	77	13.73	13.77	-63.8	9,998	-0.64%
2021/10/07	19	13.32	10	13.30	13.30	9	9,906	0.09%
2021/10/06	5	13.71	12.2	13.72	13.72	-7.2	9,854	-0.07%
2021/10/05	1	13.47	23.3	13.47	13.48	-22.3	9,689	-0.23%
2021/10/04	0	0.00	12	13.11	13.13	-12	9,442	-0.13%
2021/10/01	0	0.00	10	13.00	12.97	-10	9,468	-0.11%
2021/09/29	4	12.86	1	12.85	12.81	3	9,788	0.03%
2021/09/28	23	13.16	21	13.14	13.17	2	9,738	0.02%
2021/09/27	22	12.95	32	12.98	12.96	-10	9,581	-0.10%
2021/09/24	11	12.68	1	12.68	12.68	10	9,356	0.11%
2021/09/23	0	0.00	50	12.54	12.52	-50	9,256	-0.54%
2021/09/22	10	12.35	1	12.28	12.35	9	9,267	0.10%
2021/09/16	1	12.53	12	12.53	12.53	-11	9,222	-0.12%
2021/09/15	20	12.21	7	12.22	12.23	13	8,895	0.15%
2021/09/14	1	12.24	70	12.20	12.24	-69	8,940	-0.77%
2021/09/13	0	0.00	70	12.07	12.07	-70	8,938	-0.78%
2021/09/10	36	11.72	0	0.00	11.83	36	8,963	0.40%
2021/09/09	0	0.00	35	11.95	11.96	-35	9,137	-0.38%
2021/09/08	0	0.00	20	11.81	11.83	-20	9,239	-0.22%
2021/09/07	0	0.00	20	11.92	11.90	-20	9,482	-0.21%
2021/09/06	0	0.00	10	11.80	11.80	-10	9,631	-0.10%
2021/09/03	1	12.04	5	12.03	12.03	-4	9,719	-0.04%
2021/09/02	0	0.00	2	11.76	11.79	-2	9,591	-0.02%
2021/08/31	0	0.00	92	11.89	11.92	-92	9,914	-0.93%
2021/08/27	0	0.00	25	11.80	11.81	-25	10,043	-0.25%
2021/08/26	2	11.73	35	11.72	11.72	-33	10,357	-0.32%
2021/08/25	22	11.64	0	0.00	11.64	22	10,484	0.21%
2021/08/23	6	10.96	2	10.89	10.99	4	10,604	0.04%
2021/08/20	0	0.00	2	11.05	11.05	-2	10,940	-0.02%
2021/08/19	10.5	11.15	40	11.13	11.12	-29.5	10,916	-0.27%
2021/08/18	0	0.00	70	11.50	11.55	-70	10,877	-0.64%
2021/08/16	0	0.00	273	11.64	11.67	-273	11,598	-2.35%	大賣/鉅額交易
2021/08/13	10	11.83	15	11.79	11.79	-5	11,877	-0.04%
2021/08/11	10	11.80	0	0.00	11.76	10	12,114	0.08%
2021/08/09	20	11.58	2	11.59	11.59	18	13,108	0.14%
2021/08/05	32	11.79	0	0.00	11.80	32	13,308	0.24%
2021/08/04	30	12.13	33	12.11	12.13	-3	13,895	-0.02%
2021/08/03	12	12.32	0	0.00	12.28	12	14,089	0.09%
2021/08/02	0	0.00	10	12.58	12.62	-10	14,237	-0.07%
2021/07/30	2	12.60	11	12.60	12.58	-9	14,348	-0.06%
2021/07/29	0	0.00	5	12.50	12.52	-5	14,520	-0.03%
2021/07/28	0	0.00	70	12.43	12.40	-70	15,174	-0.46%
2021/07/27	0	0.00	11	12.46	12.44	-11	15,589	-0.07%
2021/07/26	15	12.38	90	12.36	12.31	-75	15,766	-0.48%
2021/07/22	0	0.00	50	12.10	12.05	-50	16,153	-0.31%
2021/07/21	63	11.57	5	11.53	11.52	58	16,183	0.36%
2021/07/20	48	11.54	24	11.49	11.51	24	16,241	0.15%
2021/07/19	7	12.21	1	12.20	12.21	6	15,886	0.04%
2021/07/16	1	12.31	0	0.00	12.33	1	15,955	0.01%
2021/07/15	21	12.39	5	12.40	12.43	16	16,240	0.10%
2021/07/14	4	12.85	0	0.00	12.84	4	16,455	0.02%
2021/07/13	0	0.00	6	12.71	12.68	-6	16,576	-0.04%
2021/07/12	0	0.00	2	12.76	12.69	-2	16,837	-0.01%
2021/07/09	1	12.47	2	12.44	12.51	-1	17,408	-0.01%
2021/07/08	12	12.34	36.2	12.29	12.35	-24.2	17,561	-0.14%
2021/07/07	32	12.55	75	12.53	12.58	-43	17,544	-0.25%
2021/07/06	0	0.00	5	13.09	13.09	-5	17,409	-0.03%
2021/07/05	5	12.82	112	12.80	12.83	-107	17,291	-0.62%	大賣/鉅額交易
2021/07/02	27	12.86	5	12.82	12.83	22	17,304	0.13%
2021/07/01	0	0.00	25	12.56	12.55	-25	17,218	-0.15%
2021/06/30	2	12.55	1	12.53	12.54	1	17,363	0.01%
2021/06/29	17.2	12.40	2.1	12.39	12.42	15.1	17,536	0.09%
2021/06/28	0	0.00	3	12.63	12.64	-3	17,538	-0.02%
2021/06/25	5	12.55	6	12.54	12.51	-1	18,004	-0.01%
2021/06/24	6	12.50	22	12.49	12.50	-16	18,682	-0.09%
2021/06/23	0	0.00	8	12.47	12.50	-8	19,118	-0.04%
2021/06/22	2	12.45	2	12.48	12.47	0	19,999	0.00%
2021/06/21	21.2	12.24	13	12.25	12.22	8.2	20,902	0.04%
2021/06/18	4.2	12.00	12	11.99	11.98	-7.9	20,871	-0.04%
2021/06/17	5	12.16	0	0.00	12.26	5	20,968	0.02%
2021/06/16	7	12.33	1.1	12.34	12.33	5.9	21,840	0.03%
2021/06/15	0.2	12.06	2	12.10	12.06	-1.8	21,874	-0.01%
2021/06/11	2.2	11.90	5	11.89	11.88	-2.8	21,848	-0.01%
2021/06/10	2	11.87	0	0.00	11.84	2	21,993	0.01%
2021/06/09	0	0.00	7	11.93	11.96	-7	22,139	-0.03%
2021/06/08	2	11.68	0	0.00	11.68	2	22,256	0.01%
2021/06/07	0	0.00	26	11.85	11.77	-26	22,392	-0.12%
2021/06/04	2	11.64	0	0.00	11.67	2	22,814	0.01%
2021/06/03	15.1	11.75	1	11.73	11.76	14.1	23,191	0.06%
2021/06/02	23.2	11.56	2	11.53	11.52	21.2	24,015	0.09%
2021/06/01	21	11.42	3	11.41	11.45	18	24,865	0.07%
2021/05/31	3	11.32	40	11.32	11.33	-37	25,009	-0.15%
2021/05/28	5	11.40	7	11.39	11.39	-2	25,127	-0.01%
2021/05/26	4	11.22	4	11.23	11.21	0	25,767	0.00%
2021/05/25	0	0.00	181	11.23	11.23	-181	26,265	-0.69%	大賣/鉅額交易
2021/05/24	0	0.00	5	10.88	10.89	-5	25,938	-0.02%
2021/05/21	36	10.59	1	10.57	10.62	35	26,503	0.13%
2021/05/20	1	10.78	0	0.00	10.84	1	26,546	0.00%
2021/05/19	25	11.01	0	0.00	11.03	25	27,072	0.09%
2021/05/18	2	11.29	1	11.29	11.29	1	27,552	0.00%
2021/05/17	0	0.00	141	11.14	11.10	-141	28,221	-0.50%	大賣/鉅額交易
2021/05/14	6	10.87	51	10.82	10.87	-45	28,321	-0.16%
2021/05/13	3	11.18	71	11.13	11.10	-68	28,847	-0.24%
2021/05/12	5	11.11	127.2	11.10	11.11	-122.2	29,105	-0.42%	大賣/鉅額交易
2021/05/11	9	10.97	21	10.98	10.95	-12	29,164	-0.04%
2021/05/10	108	11.11	28	11.16	11.11	80	29,104	0.27%	大買/
2021/05/07	11	11.05	25	11.03	11.09	-14	29,021	-0.05%
2021/05/06	0	0.00	5	11.19	11.19	-5	28,908	-0.02%
2021/05/05	29	11.25	39	11.26	11.22	-10	28,821	-0.03%
2021/05/04	9	10.92	68	10.97	10.92	-59	28,228	-0.21%
2021/05/03	0	0.00	5	10.84	10.76	-5	27,823	-0.02%
2021/04/29	0	0.00	20	10.90	10.87	-20	27,789	-0.07%
2021/04/28	0	0.00	1	10.71	10.69	-1	27,506	0.00%
2021/04/26	2	10.55	0	0.00	10.52	2	27,614	0.01%
2021/04/23	0	0.00	51.2	10.54	10.54	-51.2	27,935	-0.18%
2021/04/22	4	10.42	103	10.45	10.43	-99	28,179	-0.35%	大賣/
2021/04/21	54	10.63	5	10.63	10.60	49	28,292	0.17%
2021/04/20	13	10.90	14	10.87	10.92	-1	28,498	0.00%
2021/04/19	40	10.74	104	10.76	10.76	-64	28,396	-0.23%	大賣/
2021/04/16	80	10.85	6	10.85	10.87	74	28,483	0.26%
2021/04/15	86	10.80	65	10.78	10.80	21	28,404	0.07%
2021/04/14	35	10.38	29	10.39	10.39	6	28,205	0.02%
2021/04/13	5	10.27	5	10.26	10.26	0	28,906	0.00%
2021/04/12	3	10.17	11	10.22	10.16	-8	28,977	-0.03%
2021/04/09	0	0.00	20	10.22	10.20	-20	29,109	-0.07%
2021/04/08	29	10.19	0	0.00	10.20	29	29,111	0.10%
2021/04/07	5	10.17	6	10.20	10.20	-1	29,132	0.00%
2021/04/06	22	10.13	11	10.15	10.14	11	29,135	0.04%
2021/04/01	4	10.21	15	10.20	10.24	-11	28,953	-0.04%
2021/03/30	1	10.58	157	10.54	10.54	-156	29,004	-0.54%	大賣/鉅額交易
2021/03/29	9	10.46	23	10.30	10.22	-14	28,755	-0.05%
2021/03/26	19	10.17	23	10.17	10.19	-4	28,644	-0.01%
2021/03/25	6	10.36	51	10.34	10.30	-45	28,434	-0.16%
2021/03/24	136	9.93	1	9.93	9.94	135	27,668	0.49%	大買/鉅額交易
2021/03/23	35	10.47	6	10.46	10.45	29	26,837	0.11%
2021/03/22	0	0.00	8	10.47	10.48	-8	26,914	-0.03%
2021/03/19	99.2	10.31	3	10.30	10.33	96.2	26,769	0.36%
2021/03/18	15	11.03	38	11.03	11.04	-23	25,827	-0.09%
2021/03/17	2	11.13	30	11.12	11.15	-28	25,754	-0.11%
2021/03/16	15	11.12	1	11.12	11.15	14	25,646	0.05%
2021/03/15	49	11.33	119.4	11.33	11.33	-70.4	25,494	-0.28%	大賣/
2021/03/12	16	11.26	4	11.26	11.25	12	25,406	0.05%
2021/03/11	5	11.08	13	11.12	11.11	-8	25,255	-0.03%
2021/03/10	22.5	10.91	7	10.96	10.88	15.5	25,248	0.06%
2021/03/09	15	11.15	4	11.21	11.22	11	24,822	0.04%
2021/03/08	2.3	11.55	48	11.49	11.49	-45.7	24,479	-0.19%
2021/03/05	33	10.90	44	10.90	10.92	-11	23,381	-0.05%
2021/03/04	11	10.42	13	10.44	10.47	-2	22,477	-0.01%
2021/03/03	32	10.18	0	0.00	10.21	32	22,250	0.14%
2021/03/02	34	10.22	95	10.20	10.17	-61	22,543	-0.27%
2021/02/26	46	10.72	47	10.72	10.68	-1	22,827	0.00%
2021/02/25	9	10.77	98.5	10.76	10.75	-89.5	22,617	-0.40%
2021/02/24	15	10.42	0	0.00	10.40	15	22,095	0.07%
2021/02/23	27	10.61	23	10.60	10.69	4	21,862	0.02%
2021/02/22	8	10.21	17	10.20	10.24	-9	21,231	-0.04%
2021/02/19	11	10.11	28	10.11	10.20	-17	21,007	-0.08%
2021/02/18	18	10.56	66	10.55	10.55	-48	20,435	-0.23%
2021/02/17	34	10.20	22	10.18	10.25	12	19,864	0.06%
2021/02/05	15	9.64	128	9.64	9.65	-113	18,851	-0.60%	大賣/鉅額交易
2021/02/04	20	9.51	22	9.53	9.53	-2	18,331	-0.01%
2021/02/03	0	0.00	8	9.36	9.37	-8	17,985	-0.04%
2021/02/02	10	9.22	23	9.20	9.21	-13	17,816	-0.07%
2021/02/01	7	8.88	10	8.85	8.94	-3	17,053	-0.02%
2021/01/27	0	0.00	11	9.02	9.03	-11	17,044	-0.06%
2021/01/26	1	8.94	39	8.96	8.94	-38	17,302	-0.22%
2021/01/22	3	8.99	0	0.00	8.96	3	17,836	0.02%
2021/01/21	0	0.00	2	9.07	9.07	-2	17,910	-0.01%
2021/01/20	1	9.10	21	9.10	9.10	-20	17,852	-0.11%
2021/01/19	20	8.95	4	8.96	8.94	16	17,570	0.09%
2021/01/18	37.5	8.89	13	8.90	8.88	24.5	17,823	0.14%
2021/01/15	31	9.18	16	9.16	9.12	15	17,385	0.09%
2021/01/14	40	9.06	1	9.06	9.07	39	17,254	0.23%
2021/01/13	41	9.16	24	9.15	9.21	17	16,949	0.10%
2021/01/12	19	8.92	196	8.92	8.91	-177	16,418	-1.08%	大賣/鉅額交易
2021/01/11	39	8.90	10	8.93	8.89	29	16,173	0.18%
2021/01/08	2	8.73	1	8.76	8.73	1	15,877	0.01%
2021/01/07	31	8.73	22	8.68	8.74	9	15,743	0.06%
2021/01/06	14	8.57	30	8.56	8.57	-16	15,332	-0.10%
2021/01/05	16	8.21	17	8.24	8.22	-1	14,491	-0.01%
2021/01/04	1	8.42	10	8.42	8.41	-9	14,371	-0.06%
2020/12/30	0	0.00	13	8.29	8.29	-13	14,131	-0.09%
2020/12/29	1	8.24	0	0.00	8.24	1	14,118	0.01%
2020/12/28	3	8.28	0	0.00	8.30	3	14,193	0.02%
2020/12/25	1	8.34	1	8.26	8.26	0	14,231	0.00%
2020/12/24	0	0.00	25	8.30	8.33	-25	14,189	-0.18%
2020/12/23	23	8.03	3	8.02	8.02	20	13,926	0.14%
2020/12/22	21	8.20	0	0.00	8.16	21	13,746	0.15%
2020/12/21	5	8.33	0	0.00	8.33	5	13,256	0.04%
2020/12/18	2	8.43	7	8.42	8.40	-5	13,021	-0.04%
2020/12/17	7	8.33	53	8.37	8.42	-46	12,908	-0.36%
2020/12/16	0	0.00	66	8.24	8.25	-66	12,724	-0.52%
2020/12/15	0	0.00	1	8.12	8.11	-1	12,611	-0.01%
2020/12/14	1	8.16	0	0.00	8.14	1	12,603	0.01%
2020/12/11	0	0.00	2	8.21	8.14	-2	12,668	-0.02%
2020/12/09	14	8.04	1	8.08	8.03	13	12,701	0.10%
2020/12/08	10	8.08	0	0.00	8.07	10	12,768	0.08%
2020/12/07	11	8.17	62	8.14	8.13	-51	12,759	-0.40%
2020/12/04	6	8.14	23	8.16	8.18	-17	12,915	-0.13%
2020/12/03	33	8.06	1	8.07	8.07	32	12,921	0.25%
2020/12/02	18	7.92	15	7.93	7.93	3	13,092	0.02%
2020/11/30	5	8.05	0	0.00	8.04	5	13,047	0.04%
2020/11/27	9	8.04	2	8.03	8.04	7	12,942	0.05%
2020/11/26	8	8.19	41	8.21	8.16	-33	12,848	-0.26%
2020/11/25	55	8.03	34	8.01	8.14	21	12,459	0.17%
2020/11/24	4	7.72	13	7.74	7.75	-9	11,649	-0.08%
2020/11/23	10	7.61	1	7.62	7.63	9	11,457	0.08%
2020/11/20	3	7.58	0	0.00	7.58	3	11,393	0.03%
2020/11/19	50	7.54	1	7.54	7.58	49	11,424	0.43%
2020/11/18	4	7.53	0	0.00	7.52	4	11,468	0.03%
2020/11/17	2	7.57	0	0.00	7.58	2	11,428	0.02%
2020/11/16	5	7.45	15	7.46	7.48	-10	11,645	-0.09%
2020/11/13	10	7.47	0	0.00	7.47	10	11,654	0.09%
2020/11/12	4	7.63	29	7.62	7.59	-25	11,584	-0.22%
2020/11/11	7	7.64	56	7.63	7.65	-49	11,508	-0.43%
2020/11/10	6	7.43	1	7.40	7.42	5	11,147	0.04%
2020/11/09	0	0.00	5	7.23	7.22	-5	10,938	-0.05%
2020/11/05	3	7.23	2	7.27	7.23	1	10,971	0.01%
2020/11/04	12	7.24	1	7.18	7.27	11	10,926	0.10%
2020/11/03	34	7.05	2	7.06	7.07	32	10,775	0.30%
2020/11/02	5	6.72	58	6.73	6.74	-53	10,549	-0.50%
2020/10/30	19	6.89	3	6.91	6.88	16	10,265	0.16%
2020/10/29	43	7.07	7	7.06	7.06	36	10,066	0.36%
2020/10/28	15	7.20	23	7.21	7.21	-8	9,913	-0.08%
2020/10/26	34	7.31	93	7.35	7.29	-59	9,863	-0.60%
2020/10/23	1	7.48	6	7.48	7.47	-5	9,617	-0.05%
2020/10/22	2	7.42	0	0.00	7.43	2	9,747	0.02%
2020/10/21	0	0.00	1	7.60	7.57	-1	9,650	-0.01%
2020/10/19	5	7.55	0	0.00	7.55	5	9,768	0.05%
2020/10/15	5	7.62	1	7.62	7.62	4	10,155	0.04%
2020/10/14	40	7.52	20	7.53	7.51	20	10,328	0.19%
2020/10/13	14	7.48	1	7.49	7.50	13	10,377	0.13%
2020/10/12	6	7.58	23	7.57	7.55	-17	10,429	-0.16%
2020/10/08	0	0.00	5	7.57	7.58	-5	10,467	-0.05%
2020/10/07	6	7.56	40	7.57	7.59	-34	10,630	-0.32%
2020/10/05	8	7.44	12	7.44	7.45	-4	11,046	-0.04%
2020/09/30	10	7.52	14	7.54	7.54	-4	11,162	-0.04%
2020/09/29	1	7.67	0	0.00	7.67	1	11,286	0.01%
2020/09/28	0	0.00	1	7.65	7.64	-1	11,420	-0.01%
2020/09/24	22	7.63	2	7.63	7.61	20	11,708	0.17%
2020/09/23	13	7.68	1	7.67	7.67	12	11,740	0.10%
2020/09/22	2	7.73	1	7.70	7.70	1	11,916	0.01%
2020/09/21	3	7.90	1	7.89	7.86	2	11,970	0.02%
2020/09/18	0	0.00	19	7.89	7.94	-19	12,086	-0.16%
2020/09/17	3	7.83	6	7.82	7.80	-3	12,197	-0.02%
2020/09/16	14	7.81	0	0.00	7.84	14	12,252	0.11%
2020/09/15	1	7.66	4	7.67	7.65	-3	12,268	-0.02%
2020/09/14	1	7.70	1	7.70	7.71	0	12,206	0.00%
2020/09/11	6	7.76	2	7.76	7.77	4	12,193	0.03%
2020/09/10	5	7.79	4	7.80	7.88	1	12,153	0.01%
2020/09/09	40	7.69	47	7.68	7.75	-7	12,350	-0.06%
2020/09/08	42	7.93	47	7.94	7.90	-5	12,295	-0.04%
2020/09/07	62	8.01	35	8.01	8.01	27	12,536	0.22%
2020/09/04	11	8.10	2	8.10	8.09	9	12,569	0.07%
2020/09/03	31	8.14	1	8.13	8.13	30	12,639	0.24%
2020/09/02	0	0.00	128	8.20	8.19	-128	12,816	-1.00%	大賣/鉅額交易
2020/09/01	10	8.21	5	8.19	8.19	5	13,248	0.04%
2020/08/31	0	0.00	5	8.21	8.20	-5	13,375	-0.04%
2020/08/28	3	8.22	2	8.21	8.21	1	13,469	0.01%
2020/08/27	2	8.31	30	8.26	8.24	-28	13,778	-0.20%
2020/08/25	5	8.27	0	0.00	8.26	5	14,217	0.04%
2020/08/24	31	8.19	0	0.00	8.18	31	14,283	0.22%
2020/08/20	13	8.25	17	8.23	8.20	-4	14,747	-0.03%
2020/08/19	13	8.39	0	0.00	8.39	13	14,730	0.09%
2020/08/18	23	8.45	20	8.45	8.45	3	14,997	0.02%
2020/08/17	4	8.46	0	0.00	8.46	4	15,580	0.03%
2020/08/14	2	8.47	0	0.00	8.47	2	15,910	0.01%
2020/08/13	3	8.51	2	8.52	8.51	1	16,215	0.01%
2020/08/12	0	0.00	31	8.48	8.47	-31	17,187	-0.18%
2020/08/11	0	0.00	14	8.50	8.51	-14	17,799	-0.08%
2020/08/10	2	8.43	7	8.45	8.44	-5	18,191	-0.03%
2020/08/07	0	0.00	100	8.45	8.44	-100	18,668	-0.54%
2020/08/06	0	0.00	34	8.50	8.47	-34	19,293	-0.18%
2020/08/05	10	8.30	0	0.00	8.33	10	19,752	0.05%
2020/08/04	23	8.14	42	8.11	8.17	-19	20,673	-0.09%
2020/08/03	2	8.11	0	0.00	8.08	2	21,122	0.01%
2020/07/31	0	0.00	5	8.16	8.19	-5	21,486	-0.02%
2020/07/30	0	0.00	10	8.23	8.23	-10	22,511	-0.04%
2020/07/29	3	8.23	9	8.22	8.21	-6	23,362	-0.03%
2020/07/28	10	8.31	12	8.31	8.28	-2	24,202	-0.01%
2020/07/27	0	0.00	18	8.29	8.30	-18	25,311	-0.07%
2020/07/23	0	0.00	3	8.50	8.52	-3	26,468	-0.01%
2020/07/22	16	8.54	19	8.52	8.52	-3	27,067	-0.01%
2020/07/20	30	8.19	25	8.18	8.24	5	28,784	0.02%
2020/07/17	0	0.00	14	8.39	8.36	-14	31,124	-0.04%
2020/07/16	0	0.00	27	8.39	8.38	-27	33,410	-0.08%
2020/07/15	27	8.37	106	8.40	8.38	-79	34,477	-0.23%	大賣/
2020/07/14	43	8.38	3	8.41	8.37	40	35,673	0.11%
2020/07/13	3	8.50	2	8.55	8.50	1	36,935	0.00%
2020/07/10	26	8.52	52	8.53	8.48	-26	38,825	-0.07%
2020/07/09	50	8.70	18	8.72	8.68	32	41,363	0.08%
2020/07/08	3	8.75	25	8.73	8.75	-22	49,967	-0.04%
2020/07/07	6	8.93	36	8.92	8.85	-30	50,541	-0.06%
2020/07/06	29	8.90	4	8.89	8.90	25	50,961	0.05%
2020/07/03	31	8.63	13	8.62	8.65	18	52,200	0.03%
2020/07/02	4	8.65	20	8.66	8.63	-16	52,778	-0.03%
2020/07/01	3	8.65	19	8.63	8.66	-16	53,527	-0.03%
2020/06/30	45	8.66	2	8.68	8.65	43	53,664	0.08%
2020/06/29	62	8.66	74	8.65	8.66	-12	53,864	-0.02%
2020/06/24	77	8.84	11	8.84	8.81	66	54,191	0.12%
2020/06/23	47	8.90	6	8.95	8.88	41	54,259	0.08%
2020/06/22	0	0.00	26	8.98	8.92	-26	54,477	-0.05%
2020/06/19	2	9.01	10	9.00	8.99	-8	54,937	-0.01%
2020/06/18	11	8.95	20	8.96	8.97	-9	55,481	-0.02%
2020/06/17	10	9.01	5	9.02	9.01	5	56,294	0.01%
2020/06/16	20	9.02	18	8.95	9.03	2	57,616	0.00%
2020/06/15	65	8.83	3	8.84	8.84	62	59,316	0.10%
2020/06/12	13	8.75	48	8.73	8.97	-35	60,253	-0.06%
2020/06/11	10	9.23	4.5	9.21	9.14	5.5	60,693	0.01%
2020/06/10	27	9.34	33	9.32	9.31	-6	61,179	-0.01%
2020/06/09	54	9.41	116	9.41	9.40	-62	62,578	-0.10%	大賣/
2020/06/08	43	9.61	75	9.54	9.54	-32	63,604	-0.05%
2020/06/05	32	9.37	15	9.37	9.38	17	64,870	0.03%
2020/06/04	2	9.35	6	9.29	9.31	-4	66,970	-0.01%
2020/06/03	37	9.26	11	9.41	9.39	26	71,890	0.04%
2020/06/02	74	9.13	16	9.11	9.09	58	72,938	0.08%
2020/06/01	51	9.23	0	0.00	9.17	51	73,448	0.07%
2020/05/29	8	9.17	8	9.18	9.17	0	73,778	0.00%
2020/05/28	55	9.18	0	0.00	9.16	55	74,481	0.07%
2020/05/27	33	9.32	6	9.34	9.32	27	76,350	0.04%
2020/05/26	29	9.36	20	9.40	9.37	9	77,903	0.01%
2020/05/25	5	9.32	8	9.37	9.32	-3	78,104	0.00%
2020/05/22	38	9.48	43	9.40	9.40	-5	77,988	-0.01%
2020/05/21	77.5	9.67	8	9.64	9.64	69.5	77,642	0.09%
2020/05/20	5	9.61	15	9.60	9.60	-10	77,309	-0.01%
2020/05/19	60	9.63	59	9.62	9.64	1	77,196	0.00%
2020/05/18	74	9.67	26	9.66	9.65	48	76,245	0.06%
2020/05/15	31	9.45	80	9.46	9.44	-49	75,743	-0.06%
2020/05/14	38	9.33	94	9.32	9.30	-56	75,426	-0.07%
2020/05/13	57	9.50	175	9.48	9.48	-118	75,082	-0.16%	大賣/鉅額交易
2020/05/12	42	9.36	151	9.31	9.37	-109	74,751	-0.15%	大賣/鉅額交易
2020/05/11	75	9.21	226	9.22	9.47	-151	74,379	-0.20%	大賣/鉅額交易
2020/05/08	324	8.87	8	8.88	8.90	316	73,619	0.43%	大買/鉅額交易
2020/05/07	20	8.63	5	8.69	8.72	15	73,312	0.02%
2020/05/06	110	8.92	13	8.91	8.76	97	73,076	0.13%	大買/
2020/05/05	55	8.84	22	8.85	8.76	33	72,309	0.05%
2020/05/04	84	8.48	81	8.59	8.56	3	71,781	0.00%
2020/04/30	64	8.51	36	8.42	8.69	28	71,342	0.04%
2020/04/29	46	8.01	5	8.00	8.03	41	70,336	0.06%
2020/04/28	44	7.75	21	7.73	7.75	23	70,037	0.03%
2020/04/27	3	7.87	12	7.88	7.88	-9	69,574	-0.01%
2020/04/24	33	8.08	27	8.04	8.00	6	68,864	0.01%
2020/04/23	90	7.84	26	7.83	8.04	64	67,918	0.09%
2020/04/22	162	7.55	89	7.56	7.44	73	66,657	0.11%	大買/
2020/04/21	236	8.11	55	8.09	8.17	181	64,017	0.28%	大買/鉅額交易
2020/04/20	45	8.45	41	8.39	8.45	4	61,680	0.01%
2020/04/17	54	8.61	15	8.56	8.60	39	60,465	0.06%
2020/04/16	87	8.51	42	8.50	8.50	45	59,081	0.08%
2020/04/15	65	8.62	25	8.66	8.64	40	57,670	0.07%
2020/04/14	84	8.36	25	8.36	8.67	59	55,679	0.11%
2020/04/13	368	8.51	11	8.68	8.26	357	52,711	0.68%	大買/鉅額交易
2020/04/10	80	9.47	15	9.61	9.60	65	43,879	0.15%
2020/04/09	52	9.84	80	9.79	9.85	-28	43,089	-0.06%
2020/04/08	206	9.39	20	9.35	9.43	186	42,459	0.44%	大買/鉅額交易
2020/04/07	143	10.12	51	10.21	10.14	92	40,824	0.23%	大買/
2020/04/06	50	10.40	20	10.30	10.23	30	40,088	0.07%
2020/04/01	3	10.12	6	10.01	10.23	-3	39,173	-0.01%
2020/03/31	23	10.01	5	10.15	10.08	18	38,809	0.05%
2020/03/30	63	9.78	10	9.75	9.79	53	38,430	0.14%
2020/03/27	80	10.15	27	10.11	10.17	53	37,874	0.14%
2020/03/26	30	10.17	206	10.20	10.33	-176	37,560	-0.47%	大賣/鉅額交易
2020/03/25	41	10.48	3	10.53	10.46	38	37,155	0.10%
2020/03/24	68	10.41	20	10.47	10.36	48	36,522	0.13%
2020/03/23	89	9.56	25	9.58	10.10	64	35,836	0.18%
2020/03/20	118	10.28	136	10.24	10.41	-18	34,923	-0.05%	大買/大賣/
2020/03/19	153	9.29	26	9.22	9.12	127	33,485	0.38%	大買/鉅額交易
2020/03/18	219	10.34	4	10.30	10.25	215	31,478	0.68%	大買/鉅額交易
2020/03/17	156	10.75	14	10.76	10.75	142	30,205	0.47%	大買/鉅額交易
2020/03/16	3	10.97	16	11.03	10.95	-13	29,232	-0.04%
2020/03/13	182	10.84	25	10.96	11.34	157	28,400	0.55%	大買/鉅額交易
2020/03/12	88	11.14	32	11.06	11.00	56	26,833	0.21%
2020/03/11	23	11.74	98	11.72	11.55	-75	25,529	-0.29%
2020/03/10	180	11.03	97	11.09	11.31	83	23,875	0.35%	大買/
2020/03/09	374	10.92	43	11.04	10.41	331	21,554	1.54%	大買/鉅額交易
2020/03/06	113	13.39	0	0.00	13.38	113	16,447	0.69%	大買/鉅額交易
2020/03/05	18	13.83	0	0.00	13.84	18	15,037	0.12%
2020/03/04	5	13.92	12	13.94	13.98	-7	14,143	-0.05%
2020/03/03	52	14.04	49	14.08	13.97	3	13,496	0.02%
2020/03/02	136	13.41	19	13.37	13.51	117	12,621	0.93%	大買/鉅額交易
2020/02/27	99	14.21	5	14.23	14.15	94	10,302	0.91%
2020/02/26	12	14.82	39	14.85	14.82	-27	8,480	-0.32%
2020/02/25	3	15.09	0	0.00	15.10	3	8,068	0.04%
2020/02/24	15	15.22	23	15.19	15.26	-8	7,863	-0.10%
2020/02/21	0	0.00	2	15.66	15.62	-2	7,593	-0.03%
2020/02/20	9	15.74	3	15.71	15.69	6	7,450	0.08%
2020/02/19	29	15.38	2	15.41	15.39	27	7,232	0.37%
2020/02/18	19	15.17	11	15.18	15.16	8	7,063	0.11%
2020/02/17	38	15.25	3	15.22	15.27	35	6,911	0.51%
2020/02/13	14	15.03	9	15.07	15.03	5	6,450	0.08%
2020/02/12	17	14.83	0	0.00	14.85	17	6,049	0.28%
2020/02/11	15	14.71	0	0.00	14.73	15	5,781	0.26%
2020/02/10	56	14.73	0	0.00	14.76	56	5,469	1.02%
2020/02/07	37	15.01	4	14.96	14.98	33	5,208	0.63%
2020/02/06	46	15.03	0	0.00	15.25	46	4,979	0.92%
2020/02/05	6	14.71	0	0.00	14.72	6	4,683	0.13%
2020/02/04	10	14.80	0	0.00	14.87	10	4,308	0.23%
2020/02/03	17	15.17	0	0.00	15.22	17	3,775	0.45%
2020/01/31	6	15.65	0	0.00	15.66	6	3,480	0.17%
2020/01/30	12	15.94	2	16.37	16.01	10	3,116	0.32%
2020/01/20	31	17.30	0	0.00	17.33	31	2,958	1.05%
2020/01/17	5	17.14	0	0.00	17.15	5	3,072	0.16%
2020/01/15	5	17.02	0	0.00	17.02	5	3,355	0.15%
2020/01/14	6	17.02	3	17.00	17.02	3	3,387	0.09%
2020/01/13	3	17.27	0	0.00	17.29	3	3,334	0.09%
2020/01/09	9	17.60	3	17.60	17.58	6	3,389	0.18%
2020/01/08	5	18.69	5	18.89	18.55	0	3,373	0.00%
2020/01/07	4	18.38	11	18.25	18.27	-7	3,373	-0.21%
2020/01/06	3	18.62	7	18.79	18.83	-4	3,550	-0.11%
2020/01/03	4	18.30	2	18.10	18.40	2	3,630	0.06%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/17	0	0.00	5	17.52	17.53	-5	4,896	-0.10%
2019/12/16	0	0.00	3	17.44	17.43	-3	4,896	-0.06%
2019/11/29	0	0.00	9	16.96	16.95	-9	5,536	-0.16%
2019/11/28	0	0.00	3	16.94	16.93	-3	5,561	-0.05%
2019/11/27	0	0.00	1	17.05	17.05	-1	5,656	-0.02%
2019/11/25	0	0.00	2	16.96	16.93	-2	5,712	-0.04%
2019/11/22	0	0.00	2	17.02	17.02	-2	5,754	-0.03%
2019/11/15	0	0.00	5	16.73	16.75	-5	5,634	-0.09%
2019/11/12	0	0.00	8	16.62	16.67	-8	5,599	-0.14%
2019/11/08	0	0.00	5	16.65	16.64	-5	5,696	-0.09%
2019/11/07	0	0.00	4	16.48	16.45	-4	5,698	-0.07%
2019/11/06	0	0.00	16	16.65	16.66	-16	5,835	-0.27%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	1	15.96	1	15.95	16.00	0	5,762	0.00%
2019/10/31	2	16.12	0	0.00	16.17	2	5,848	0.03%
2019/10/25	5	16.38	0	0.00	16.39	5	5,691	0.09%
2019/10/24	0	0.00	10	16.28	16.28	-10	5,556	-0.18%
2019/10/22	1	15.72	0	0.00	15.69	1	5,309	0.02%
2019/10/16	6	15.59	0	0.00	15.59	6	5,265	0.11%
2019/10/14	5	15.97	0	0.00	15.97	5	5,133	0.10%
2019/10/09	2	15.49	0	0.00	15.51	2	4,937	0.04%
2019/10/08	12	15.66	0	0.00	15.66	12	4,792	0.25%
2019/10/07	4	15.58	0	0.00	15.61	4	4,804	0.08%
2019/10/04	3	15.59	0	0.00	15.69	3	4,626	0.06%
2019/10/03	7	15.71	0	0.00	15.86	7	4,146	0.17%
2019/10/02	5	16.05	0	0.00	16.07	5	3,882	0.13%
2019/10/01	1	16.07	0	0.00	16.14	1	3,748	0.03%
2019/09/27	0	0.00	1	16.57	16.57	-1	3,564	-0.03%
2019/09/25	1	16.78	0	0.00	16.79	1	3,597	0.03%
2019/09/20	9	17.30	0	0.00	17.26	9	3,635	0.25%
2019/09/18	2	17.34	0	0.00	17.32	2	3,722	0.05%
2019/09/17	3	18.13	5	18.18	18.19	-2	3,648	-0.05%
2019/09/16	9	17.72	14	17.74	17.55	-5	3,590	-0.14%
2019/09/12	2	16.58	0	0.00	16.58	2	3,395	0.06%
2019/09/11	0	0.00	5	17.02	17.05	-5	3,400	-0.15%
2019/09/10	2	17.10	0	0.00	17.10	2	3,410	0.06%
2019/08/28	0	0.00	10	16.35	16.36	-10	3,428	-0.29%
2019/08/26	10	15.75	0	0.00	15.86	10	3,548	0.28%
2019/08/22	1	16.37	0	0.00	16.37	1	3,416	0.03%
2019/08/21	0	0.00	5	16.61	16.60	-5	3,406	-0.15%
2019/08/07	7	15.89	0	0.00	15.89	7	3,015	0.23%
2019/08/06	0	0.00	2	16.15	16.36	-2	2,846	-0.07%
2019/08/01	0	0.00	5	16.99	17.04	-5	2,623	-0.19%
2019/07/22	5	16.62	0	0.00	16.63	5	2,574	0.19%
2019/07/19	5	16.65	0	0.00	16.62	5	2,545	0.20%
2019/07/17	0	0.00	1	17.06	17.05	-1	2,497	-0.04%
2019/07/09	0	0.00	5	16.98	16.97	-5	2,414	-0.21%
2019/07/05	5	16.76	0	0.00	16.77	5	2,423	0.21%
2019/07/03	1	16.69	1	16.71	16.68	0	2,464	0.00%
2019/07/01	0	0.00	1	17.58	17.65	-1	2,447	-0.04%
2019/06/21	5	16.93	11	16.76	16.74	-6	2,252	-0.27%
2019/06/19	0	0.00	1	16.06	16.06	-1	2,129	-0.05%
2019/06/14	1	15.54	0	0.00	15.67	1	2,067	0.05%
2019/06/10	5	16.10	1	16.11	16.19	4	1,814	0.22%
2019/06/06	1	15.40	0	0.00	15.44	1	1,758	0.06%
2019/06/05	4	15.82	0	0.00	15.82	4	1,690	0.24%
2019/06/04	5	15.89	0	0.00	15.84	5	1,659	0.30%
2019/06/03	6	15.84	0	0.00	15.82	6	1,628	0.37%
2019/05/17	0	0.00	1	18.86	18.78	-1	1,633	-0.06%
2019/05/10	2	18.49	0	0.00	18.34	2	1,808	0.11%
2019/05/06	1	17.94	4	17.97	17.97	-3	1,926	-0.16%
2019/05/03	0	0.00	3	18.27	18.28	-3	1,929	-0.16%
2019/05/02	0	0.00	3	18.82	18.82	-3	1,941	-0.15%
2019/04/23	1	19.50	0	0.00	19.55	1	2,109	0.05%
2019/04/18	0	0.00	5	18.91	18.94	-5	2,384	-0.21%
2019/04/03	0	0.00	4	18.63	18.62	-4	3,242	-0.12%
2019/03/25	0	0.00	2	17.75	17.80	-2	4,332	-0.05%
2019/03/18	0	0.00	5	17.90	17.91	-5	4,615	-0.11%
2019/03/12	0	0.00	0.5	17.67	17.67	-0.5	4,837	-0.01%
2019/02/26	3	17.30	2	17.28	17.22	1	5,275	0.02%
2019/02/25	3	17.75	0	0.00	17.77	3	5,226	0.06%
2019/02/21	0	0.00	0.5	17.75	17.75	-0.5	5,246	-0.01%
2019/02/18	7	17.57	0	0.00	17.59	7	5,192	0.13%
2019/02/15	0	0.00	23	17.18	17.20	-23	5,200	-0.44%
2019/01/30	0	0.00	10	16.46	16.54	-10	5,073	-0.20%
2019/01/29	1	16.17	0	0.00	16.20	1	5,019	0.02%
2019/01/25	0	0.00	3	16.63	16.62	-3	5,012	-0.06%
2019/01/24	1	16.44	8	16.36	16.38	-7	4,992	-0.14%
2019/01/16	2	16.30	4	16.29	16.35	-2	4,843	-0.04%
2019/01/14	1	16.25	0	0.00	16.10	1	4,819	0.02%
2019/01/11	1	16.55	5	16.48	16.54	-4	4,756	-0.08%
2019/01/10	2	16.38	0	0.00	16.37	2	4,656	0.04%
2019/01/09	7	16.06	0	0.00	16.06	7	4,511	0.16%
2019/01/04	5	15.11	140	15.10	15.18	-135	4,215	-3.20%	大賣/鉅額交易
2019/01/03	5	14.67	0	0.00	14.68	5	4,103	0.12%
2018/12/27	3	14.80	0	0.00	14.88	3	3,872	0.08%
2018/12/26	60	14.02	0	0.00	14.01	60	3,707	1.62%
2018/12/21	85	14.92	0	0.00	14.92	85	3,109	2.73%
2018/12/20	1	15.20	0	0.00	15.16	1	2,912	0.03%
2018/12/19	12	15.22	8	15.37	15.31	4	2,800	0.14%
2018/12/18	10	15.97	2	16.06	15.97	8	2,521	0.32%
2018/12/14	5	16.88	0	0.00	16.89	5	2,229	0.22%
2018/12/11	4	16.56	0	0.00	16.55	4	2,018	0.20%
2018/12/03	15	17.34	0	0.00	17.34	15	1,562	0.96%
2018/11/30	0	0.00	2	16.61	16.65	-2	1,467	-0.14%
2018/11/29	1	16.44	0	0.00	16.57	1	1,422	0.07%
2018/11/27	1	16.60	0	0.00	16.64	1	1,212	0.08%
2018/11/26	5	16.75	0	0.00	16.78	5	1,165	0.43%
2018/11/21	2	17.48	0	0.00	17.62	2	1,032	0.19%
2018/11/15	2	18.17	0	0.00	18.21	2	961	0.21%
2018/11/14	3	18.30	5	18.10	18.10	-2	932	-0.21%
2018/11/13	6	19.18	3	19.21	19.20	3	860	0.35%
2018/11/12	2	19.70	0	0.00	19.78	2	830	0.24%
2018/11/07	3	20.08	0	0.00	20.11	3	810	0.37%
2018/11/01	1	21.12	0	0.00	21.09	1	808	0.12%
2018/10/29	0	0.00	2	22.02	21.96	-2	786	-0.25%
2018/10/24	2	21.62	0	0.00	21.60	2	759	0.26%
2018/10/04	0	0.00	2	24.62	24.60	-2	622	-0.32%
2018/09/17	0	0.00	1	22.21	22.20	-1	735	-0.14%
2018/09/12	2	22.47	0	0.00	22.51	2	791	0.25%
2018/09/06	0	0.00	2	22.09	22.10	-2	812	-0.25%
2018/08/01	0	0.00	2	21.70	21.69	-2	946	-0.21%
2018/07/19	2	21.48	0	0.00	21.48	2	962	0.21%
2018/05/25	0	0.00	5	21.66	21.66	-5	1,204	-0.41%
2018/05/16	0	0.00	3	21.85	21.83	-3	1,385	-0.22%
2018/05/15	0	0.00	2	21.81	21.77	-2	1,409	-0.14%
2018/05/14	5	21.68	0	0.00	21.60	5	1,483	0.34%
2018/04/25	6	20.70	0	0.00	20.70	6	1,796	0.33%
2018/04/16	1	20.38	0	0.00	20.40	1	2,005	0.05%
2018/03/28	1	19.74	0	0.00	19.72	1	2,293	0.04%
2018/03/21	0	0.00	2	19.48	19.43	-2	2,217	-0.09%
2018/03/13	0	0.00	1	18.72	18.72	-1	2,278	-0.04%
2018/03/09	1	18.42	0	0.00	18.44	1	2,307	0.04%
2018/02/09	0	0.00	3	18.38	18.41	-3	2,594	-0.12%
2018/02/06	0	0.00	40	19.24	19.25	-40	2,575	-1.55%
2018/01/23	0	0.00	5	19.40	19.40	-5	2,930	-0.17%
2018/01/18	0	0.00	10	19.48	19.47	-10	3,021	-0.33%
2018/01/17	0	0.00	5	19.38	19.30	-5	3,056	-0.16%
2018/01/10	5	19.24	2	19.25	19.23	3	2,941	0.10%
2018/01/09	0	0.00	4	18.89	18.87	-4	2,874	-0.14%
2018/01/08	0	0.00	20	18.70	18.69	-20	2,905	-0.69%
2018/01/05	1	18.81	2	18.81	18.83	-1	2,928	-0.03%