期元大S&P石油 (00642U)-中國信託券商分點個股進出

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
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/29	0	0.00	4	18.66	18.66	-4	3,737	-0.11%
2024/04/26	0	0.00	8	18.82	18.83	-8	3,760	-0.21%
2024/04/25	0	0.00	6	18.57	18.61	-6	3,873	-0.15%
2024/04/24	4	18.70	1	18.70	18.74	3	3,906	0.08%
2024/04/23	0	0.00	1	18.49	18.49	-1	3,912	-0.03%
2024/04/22	7	18.33	2	18.36	18.31	5	3,918	0.13%
2024/04/19	21	19.10	27	18.96	18.88	-6	3,880	-0.15%
2024/04/18	11	18.45	2	18.46	18.45	9	3,828	0.24%
2024/04/17	4	18.94	19.2	18.91	18.91	-15.2	3,798	-0.40%
2024/04/16	2.2	19.18	1	19.16	19.17	1.2	3,862	0.03%
2024/04/15	48	19.00	0	0.00	18.96	48	3,917	1.23%
2024/04/12	12	19.06	0	0.00	19.04	12	3,921	0.31%
2024/04/11	0	0.00	1	19.11	19.15	-1	3,936	-0.03%
2024/04/10	1	18.85	5	18.87	18.85	-4	4,076	-0.10%
2024/04/09	10	19.18	12.1	19.15	19.13	-2.1	4,257	-0.05%
2024/04/08	1	18.74	10	18.94	18.96	-9	4,266	-0.21%
2024/04/03	21	18.85	0	0.00	18.81	21	4,376	0.48%
2024/04/02	0	0.00	20	18.58	18.59	-20	4,432	-0.45%
2024/04/01	0	18.50	7	18.43	18.45	-7	4,527	-0.15%
2024/03/29	0	0.00	6	18.29	18.31	-6	4,515	-0.13%
2024/03/28	0	0.00	1	18.10	18.07	-1	4,532	-0.02%
2024/03/26	21	18.12	0	0.00	18.10	21	4,624	0.45%
2024/03/25	0	18.02	0	0.00	17.91	0	4,710	0.00%
2024/03/22	6	17.82	1	17.78	17.78	5	4,784	0.10%
2024/03/21	2	18.03	0	0.00	18.05	2	4,801	0.04%
2024/03/20	0	0.00	1	18.21	18.19	-1	4,919	-0.02%
2024/03/19	2	18.07	12	18.09	18.07	-10	4,951	-0.20%
2024/03/18	11	17.76	5	17.81	17.83	6	5,200	0.12%
2024/03/15	0	0.00	26	17.74	17.72	-26	5,201	-0.50%
2024/03/14	0	0.00	7	17.47	17.44	-7	5,179	-0.14%
2024/03/13	0	0.00	25	17.10	17.09	-25	5,213	-0.48%
2024/03/12	10	17.11	3.3	17.10	17.09	6.7	5,445	0.12%
2024/03/11	5	16.92	1	16.91	16.92	4	5,549	0.07%
2024/03/08	0	17.41	2	17.32	17.33	-2	5,607	-0.04%
2024/03/07	2	17.26	20	17.27	17.23	-18	5,813	-0.31%
2024/03/06	1	17.04	2	17.06	17.10	-1	5,854	-0.02%
2024/03/05	11	17.16	4	17.14	17.15	7	5,904	0.12%
2024/03/04	0	0.00	27	17.46	17.41	-27	5,926	-0.46%
2024/03/01	20	17.13	10	17.13	17.13	10	5,881	0.17%
2024/02/29	0	0.00	17	17.12	17.14	-17	5,941	-0.29%
2024/02/27	0	0.00	17	16.93	16.93	-17	5,884	-0.29%
2024/02/26	9	16.63	0	0.00	16.63	9	5,894	0.15%
2024/02/23	0	0.00	1	17.08	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	298	17.03	17.04	-298	5,889	-5.06%	大賣/鉅額交易
2024/02/21	0	0.00	2	16.85	16.85	-2	5,940	-0.03%
2024/02/20	1	17.09	7	17.09	17.09	-6	6,064	-0.10%
2024/02/19	0	16.95	6	16.96	16.95	-6	6,076	-0.10%
2024/02/16	1	16.88	9	16.90	16.88	-8	6,038	-0.13%
2024/02/15	2	16.57	88	16.57	16.58	-86	5,978	-1.44%
2024/02/05	46	15.81	1	15.87	15.91	45	5,779	0.78%
2024/02/02	12	16.21	1	16.16	16.20	11	5,675	0.19%
2024/02/01	1	16.57	1	16.61	16.61	0	5,660	0.00%
2024/01/31	0	0.00	5	16.91	16.87	-5	5,778	-0.09%
2024/01/30	13	16.75	0	0.00	16.78	13	5,788	0.22%
2024/01/29	1	17.06	75	17.02	17.06	-74	5,808	-1.27%
2024/01/26	10	16.76	21	16.78	16.73	-11	5,680	-0.19%
2024/01/25	5	16.39	17	16.41	16.42	-12	5,573	-0.21%
2024/01/24	10	16.20	0	0.00	16.21	10	5,554	0.18%
2024/01/23	2	16.30	18	16.27	16.28	-16	5,582	-0.29%
2024/01/22	0	0.00	9	15.91	15.92	-9	5,421	-0.17%
2024/01/19	0	0.00	23	16.14	16.11	-23	5,432	-0.42%
2024/01/18	3	15.92	20	15.92	15.92	-17	5,351	-0.32%
2024/01/17	1	15.74	0	0.00	15.73	1	5,394	0.02%
2024/01/16	20	15.86	0	0.00	15.87	20	5,403	0.37%
2024/01/15	21	15.90	0	0.00	15.90	21	5,456	0.38%
2024/01/12	3	16.04	19	16.01	16.00	-16	5,497	-0.29%
2024/01/11	7	15.60	0	0.00	15.66	7	5,378	0.13%
2024/01/10	0	0.00	55	15.78	15.80	-55	5,416	-1.02%
2024/01/09	69	15.48	0	0.00	15.47	69	5,421	1.27%
2024/01/08	1	16.03	16	16.00	15.86	-15	5,431	-0.28%
2024/01/05	1	15.83	4	15.86	15.86	-3	5,421	-0.06%
2024/01/04	13	15.93	60	15.91	15.96	-47	5,474	-0.86%
2024/01/03	87	15.40	0	0.00	15.36	87	5,411	1.61%
2024/01/02	3	15.85	2	15.76	15.87	1	5,248	0.02%
2023/12/29	28	15.67	0	0.00	15.74	28	5,263	0.53%
2023/12/28	20	16.16	0	0.00	16.09	20	5,103	0.39%
2023/12/27	34	16.42	13	16.42	16.43	21	5,054	0.42%
2023/12/26	0	16.08	4	16.08	16.11	-4	4,967	-0.08%
2023/12/25	2	16.02	5	16.03	16.00	-3	5,002	-0.06%
2023/12/22	1	16.27	22	16.25	16.26	-21	4,980	-0.42%
2023/12/21	15	16.13	0	0.00	16.14	15	4,916	0.31%
2023/12/20	3	16.15	19.3	16.17	16.16	-16.3	4,871	-0.33%
2023/12/19	13	15.94	12	15.92	15.93	1	4,783	0.02%
2023/12/18	5	15.78	1	15.80	15.77	4	4,737	0.09%
2023/12/15	14	15.76	37	15.76	15.78	-23	4,754	-0.48%
2023/12/14	5	15.37	15	15.39	15.33	-10	4,636	-0.22%
2023/12/13	127	15.09	1	15.10	15.11	126	4,579	2.75%	大買/鉅額交易
2023/12/12	5	15.73	0	0.00	15.81	5	4,312	0.12%
2023/12/11	3	15.77	3	15.74	15.78	0	4,299	0.00%
2023/12/08	8	15.43	1	15.47	15.49	7	4,253	0.17%
2023/12/07	79.3	15.37	24	15.37	15.39	55.3	4,163	1.33%
2023/12/06	62	15.95	20	15.92	15.95	42	3,938	1.07%
2023/12/05	48	16.11	0	0.00	16.12	48	3,850	1.25%
2023/12/04	125	16.24	1	16.21	16.22	124	3,774	3.29%	大買/鉅額交易
2023/12/01	6	16.69	0	0.00	16.74	6	3,562	0.17%
2023/11/30	1	17.11	5	17.03	17.14	-4	3,508	-0.11%
2023/11/28	4	16.51	0	0.00	16.51	4	3,507	0.11%
2023/11/27	23	16.51	16	16.62	16.50	7	3,493	0.20%
2023/11/22	0	0.00	1	17.12	17.10	-1	3,389	-0.03%
2023/11/21	0	17.08	5	17.10	17.05	-5	3,378	-0.15%
2023/11/20	0	0.00	28	16.76	16.88	-28	3,358	-0.83%
2023/11/17	73	16.18	0	0.00	16.18	73	3,258	2.24%
2023/11/16	12	16.86	0	0.00	16.84	12	3,090	0.39%
2023/11/15	1	17.31	3	17.30	17.32	-2	3,052	-0.07%
2023/11/14	0	17.33	14	17.34	17.37	-14	3,059	-0.46%
2023/11/13	11	16.98	0	0.00	16.95	11	3,057	0.36%
2023/11/10	13	16.77	0	0.00	16.87	13	3,114	0.42%
2023/11/09	44	16.71	1	16.72	16.71	43	3,098	1.39%
2023/11/08	29	17.09	30	17.09	17.04	-1	3,015	-0.03%
2023/11/07	1	17.79	0	0.00	17.78	1	2,904	0.03%
2023/11/06	35	17.87	0.2	18.00	17.88	34.8	2,943	1.18%
2023/11/03	2	18.27	0	0.00	18.28	2	2,919	0.07%
2023/11/02	0.2	17.98	0	0.00	17.95	0.2	2,908	0.01%
2023/11/01	6	17.93	0	0.00	17.95	6	2,914	0.21%
2023/10/31	1	18.25	3	18.31	18.28	-2	2,915	-0.07%
2023/10/30	0.3	18.65	0	0.00	18.62	0.3	2,919	0.01%
2023/10/27	0	18.65	0	0.00	18.69	0	2,950	0.00%
2023/10/26	0	0.00	1	18.86	18.84	-1	2,953	-0.03%
2023/10/25	7	18.44	6	18.45	18.45	1	2,947	0.03%
2023/10/24	7	18.98	42	18.95	18.94	-35	2,916	-1.20%
2023/10/23	4	19.26	453	19.20	19.17	-449	2,940	-15.27%	大賣/鉅額交易
2023/10/20	1	19.69	10.5	19.71	19.74	-9.5	2,986	-0.32%
2023/10/18	1	19.25	12	19.24	19.25	-11	3,030	-0.36%
2023/10/17	16	18.80	4	18.81	18.81	12	2,992	0.40%
2023/10/16	519	19.08	5	19.04	19.10	514	2,945	17.45%	大買/鉅額交易
2023/10/13	5	18.17	3	18.20	18.22	2	2,909	0.07%
2023/10/12	0	0.00	2	18.03	18.05	-2	2,986	-0.07%
2023/10/11	15	18.61	4	18.60	18.65	11	2,998	0.37%
2023/10/06	7	17.94	1	17.88	17.87	6	3,046	0.20%
2023/10/05	1	18.30	0	0.00	18.33	1	3,183	0.03%
2023/10/03	6	19.04	0	0.00	19.04	6	3,512	0.17%
2023/10/02	2	19.65	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	26	20.49	20.43	-26	3,958	-0.66%
2023/09/27	0	0.00	17	19.68	19.74	-17	4,081	-0.42%
2023/09/26	0	0.00	15	19.37	19.29	-15	4,167	-0.36%
2023/09/22	3	19.47	1	19.49	19.51	2	4,461	0.04%
2023/09/20	3	19.41	46	19.33	19.35	-43	5,033	-0.85%
2023/09/19	2	19.67	0.3	19.70	19.69	1.8	5,022	0.03%
2023/09/15	0	0.00	8	19.50	19.49	-8	5,501	-0.15%
2023/09/14	0	0.00	10	19.05	19.07	-10	5,589	-0.18%
2023/09/13	10	19.07	1	19.05	19.08	9	5,797	0.16%
2023/09/12	6	18.78	0	0.00	18.77	6	6,142	0.10%
2023/09/08	0	0.00	12	18.50	18.47	-12	6,426	-0.19%
2023/09/07	11	18.67	2	18.76	18.65	9	7,023	0.13%
2023/09/06	23	18.55	2	18.57	18.55	21	7,319	0.29%
2023/09/05	0	0.00	1	18.35	18.36	-1	7,469	-0.01%
2023/09/04	2	18.29	0	0.00	18.29	2	7,647	0.03%
2023/09/01	0	0.00	28	17.88	17.89	-28	7,711	-0.36%
2023/08/30	4	17.40	10	17.37	17.41	-6	8,071	-0.07%
2023/08/29	6	17.07	2	17.10	17.10	4	8,217	0.05%
2023/08/28	0	0.00	1	17.12	17.07	-1	8,560	-0.01%
2023/08/25	1	16.95	0	0.00	16.95	1	9,073	0.01%
2023/08/24	14	16.77	34	16.78	16.84	-20	9,105	-0.22%
2023/08/22	2	17.12	2	17.12	17.10	0	9,261	0.00%
2023/08/21	0	0.00	2	17.42	17.36	-2	9,335	-0.02%
2023/08/18	0	0.00	15.5	17.10	17.06	-15.5	9,443	-0.16%
2023/08/17	10	16.84	1	16.82	16.86	9	9,489	0.09%
2023/08/16	1	17.15	9	17.19	17.14	-8	9,537	-0.08%
2023/08/15	0	0.00	5	17.53	17.51	-5	9,519	-0.05%
2023/08/14	7	17.60	6	17.60	17.46	1	9,638	0.01%
2023/08/11	0.5	17.65	82	17.59	17.53	-81.5	9,660	-0.84%
2023/08/10	4	17.85	9	17.86	17.85	-5	9,705	-0.05%
2023/08/09	4	17.56	64	17.57	17.54	-60	9,777	-0.61%
2023/08/07	7	17.55	124	17.54	17.56	-117	10,001	-1.17%	大賣/鉅額交易
2023/08/04	40	17.38	16	17.35	17.34	24	10,088	0.24%
2023/08/02	12	17.45	13	17.45	17.41	-1	10,179	-0.01%
2023/08/01	6	17.30	2	17.30	17.28	4	10,307	0.04%
2023/07/31	7	17.02	5	17.03	17.00	2	10,493	0.02%
2023/07/28	0	0.00	3.5	16.88	16.88	-3.5	11,063	-0.03%
2023/07/27	0	0.00	126	16.78	16.82	-126	11,454	-1.10%	大賣/鉅額交易
2023/07/26	25	16.78	11	16.74	16.73	14	11,447	0.12%
2023/07/25	0	0.00	1	16.70	16.72	-1	11,454	-0.01%
2023/07/24	0	0.00	15	16.25	16.28	-15	11,522	-0.13%
2023/07/21	1	16.07	5.8	16.11	16.13	-4.8	11,471	-0.04%
2023/07/20	1	15.93	0	0.00	15.90	1	11,430	0.01%
2023/07/19	62	15.93	15	15.96	15.92	47	11,416	0.41%
2023/07/18	12	15.69	40	15.70	15.70	-28	11,414	-0.25%
2023/07/17	4	15.77	15	15.80	15.74	-11	11,419	-0.10%
2023/07/14	62	16.18	11	16.21	16.17	51	11,342	0.45%
2023/07/13	0	0.00	26	16.00	16.00	-26	11,292	-0.23%
2023/07/12	0	0.00	21	15.84	15.80	-21	11,160	-0.19%
2023/07/11	0	0.00	5	15.54	15.54	-5	11,014	-0.05%
2023/07/10	0	0.00	13	15.56	15.53	-13	11,019	-0.12%
2023/07/07	10	15.19	54	15.24	15.26	-44	10,798	-0.41%
2023/07/06	0	0.00	75	15.22	15.17	-75	10,673	-0.70%
2023/07/05	0	0.00	53	15.01	15.01	-53	10,504	-0.50%
2023/07/04	2	14.81	4	14.82	14.83	-2	10,574	-0.02%
2023/07/03	0	0.00	8	14.93	14.91	-8	11,117	-0.07%
2023/06/30	0	0.00	12	14.74	14.76	-12	11,217	-0.11%
2023/06/29	2	14.63	12	14.63	14.62	-10	11,140	-0.09%
2023/06/28	144	14.40	5	14.42	14.45	139	11,236	1.24%	大買/鉅額交易
2023/06/27	10	14.74	0	0.00	14.81	10	11,067	0.09%
2023/06/26	45	14.70	2	14.71	14.69	43	11,075	0.39%
2023/06/21	0	0.00	36	15.07	15.11	-36	11,006	-0.33%
2023/06/20	0	0.00	46	15.01	14.97	-46	10,893	-0.42%
2023/06/19	0	0.00	17	14.97	14.97	-17	10,895	-0.16%
2023/06/16	5	14.88	10	14.88	14.88	-5	10,779	-0.05%
2023/06/15	7	14.44	0	0.00	14.49	7	10,788	0.06%
2023/06/14	41	14.65	4	14.61	14.72	37	10,789	0.34%
2023/06/13	93.3	14.31	1	14.30	14.33	92.3	11,262	0.82%
2023/06/12	23	14.70	0	0.00	14.70	23	11,068	0.21%
2023/06/09	8	14.99	2	15.01	15.01	6	11,148	0.05%
2023/06/08	2	15.31	6	15.28	15.29	-4	11,049	-0.04%
2023/06/07	13	15.11	22	15.14	15.07	-9	11,027	-0.08%
2023/06/06	1	15.13	11	15.16	15.18	-10	10,980	-0.09%
2023/06/05	15	15.28	50	15.31	15.33	-35	10,940	-0.32%
2023/06/02	9	14.87	7	14.83	14.87	2	10,758	0.02%
2023/06/01	35	14.43	0	0.00	14.48	35	10,750	0.33%
2023/05/31	69	14.68	0	0.00	14.65	69	10,483	0.66%
2023/05/30	2	15.44	16	15.46	15.27	-14	10,038	-0.14%
2023/05/29	4.5	15.48	15	15.48	15.46	-10.5	10,116	-0.10%
2023/05/26	18	15.18	3	15.15	15.20	15	10,147	0.15%
2023/05/25	7	15.65	0	0.00	15.64	7	10,344	0.07%
2023/05/24	6	15.56	30	15.57	15.60	-24	10,284	-0.23%
2023/05/23	4	15.28	0	0.00	15.26	4	10,172	0.04%
2023/05/22	13	15.08	0	0.00	15.06	13	10,138	0.13%
2023/05/19	1	15.29	2	15.33	15.32	-1	10,065	-0.01%
2023/05/18	14	15.35	10	15.35	15.34	4	10,028	0.04%
2023/05/17	0	0.00	2	14.99	14.99	-2	9,906	-0.02%
2023/05/16	3	15.14	1	15.11	15.11	2	9,921	0.02%
2023/05/15	26	14.74	5	14.74	14.77	21	9,927	0.21%
2023/05/12	65	15.04	1	14.93	14.95	64	9,824	0.65%
2023/05/11	9	15.40	4	15.44	15.46	5	9,680	0.05%
2023/05/10	3	15.51	1	15.51	15.46	2	9,744	0.02%
2023/05/09	31	15.36	4	15.35	15.38	27	9,719	0.28%
2023/05/08	24	15.10	50	15.03	15.16	-26	9,765	-0.27%
2023/05/05	71	14.57	0	0.00	14.64	71	9,681	0.73%
2023/05/04	61	14.58	0	0.00	14.61	61	9,514	0.64%
2023/05/03	19	15.16	0	0.00	15.15	19	8,915	0.21%
2023/05/02	1	16.00	0	0.00	16.03	1	8,525	0.01%
2023/04/28	1	15.80	0	0.00	15.90	1	8,514	0.01%
2023/04/27	8	15.76	0	0.00	15.76	8	8,497	0.09%
2023/04/26	0	0.00	20	16.34	16.41	-20	8,393	-0.24%
2023/04/24	4	16.30	0	0.00	16.28	4	8,488	0.05%
2023/04/20	7	16.63	2	16.64	16.53	5	8,497	0.06%
2023/04/19	5	17.07	0	0.00	17.02	5	8,459	0.06%
2023/04/18	2	17.09	5	17.08	17.09	-3	8,454	-0.04%
2023/04/17	10	17.40	6	17.38	17.38	4	8,538	0.05%
2023/04/14	2	17.37	20	17.37	17.37	-18	8,575	-0.21%
2023/04/13	0	0.00	23	17.50	17.47	-23	8,586	-0.27%
2023/04/12	12	17.21	10	17.21	17.19	2	8,541	0.02%
2023/04/11	2	16.91	32	16.95	16.95	-30	8,479	-0.35%
2023/04/10	2	17.00	11	17.01	17.00	-9	8,438	-0.11%
2023/04/07	0	0.00	4	16.87	16.80	-4	8,381	-0.05%
2023/04/06	10	16.88	202	16.88	16.86	-192	8,163	-2.35%	大賣/鉅額交易
2023/03/31	0	0.00	35	15.67	15.66	-35	7,549	-0.46%
2023/03/30	16	15.38	18	15.34	15.35	-2	7,374	-0.03%
2023/03/29	32	15.54	19	15.53	15.52	13	7,298	0.18%
2023/03/28	11	15.32	23	15.33	15.31	-12	7,118	-0.17%
2023/03/27	1	14.62	3	14.60	14.66	-2	6,801	-0.03%
2023/03/24	7	14.65	53	14.70	14.73	-46	6,777	-0.68%
2023/03/23	7	14.79	1	14.81	14.79	6	6,653	0.09%
2023/03/22	60	14.60	0	0.00	14.62	60	6,615	0.91%
2023/03/21	0	0.00	10	14.23	14.26	-10	6,570	-0.15%
2023/03/20	30	14.20	2	14.07	14.07	28	6,548	0.43%
2023/03/17	25	14.55	0	0.00	14.66	25	6,286	0.40%
2023/03/16	56	14.60	4	14.58	14.52	52	6,236	0.83%
2023/03/15	49	15.38	0	0.00	15.41	49	5,837	0.84%
2023/03/14	93	15.80	0	0.00	15.69	93	5,494	1.69%
2023/03/13	2	16.23	2	16.25	16.31	0	5,141	0.00%
2023/03/10	36	16.01	2	15.95	15.96	34	5,131	0.66%
2023/03/09	42	16.26	0	0.00	16.28	42	4,998	0.84%
2023/03/08	6	16.42	0	0.00	16.48	6	4,976	0.12%
2023/03/07	4	17.07	30	17.05	17.05	-26	5,040	-0.52%
2023/03/06	2	16.72	11	16.72	16.69	-9	5,112	-0.18%
2023/03/03	0	0.00	8	16.48	16.49	-8	5,000	-0.16%
2023/03/02	0	0.00	2	16.42	16.44	-2	5,073	-0.04%
2023/03/01	3	16.39	9	16.36	16.40	-6	5,037	-0.12%
2023/02/24	5	16.08	4	16.07	16.11	1	4,976	0.02%
2023/02/23	32	15.72	0	0.00	15.76	32	5,031	0.64%
2023/02/22	1	16.10	0	0.00	16.12	1	4,808	0.02%
2023/02/20	3	16.20	0	0.00	16.26	3	4,814	0.06%
2023/02/17	3	16.50	0	0.00	16.45	3	4,837	0.06%
2023/02/16	5	16.73	5	16.69	16.74	0	4,850	0.00%
2023/02/15	2	16.67	5	16.59	16.57	-3	4,843	-0.06%
2023/02/13	0	0.00	13	16.74	16.67	-13	4,812	-0.27%
2023/02/10	2	16.42	8	16.42	16.42	-6	4,726	-0.13%
2023/02/09	3	16.57	14	16.58	16.57	-11	4,717	-0.23%
2023/02/08	3	16.33	6	16.36	16.35	-3	4,656	-0.06%
2023/02/07	10	15.88	2	15.86	15.90	8	4,554	0.18%
2023/02/06	24	15.59	0	0.00	15.58	24	4,518	0.53%
2023/02/03	3	16.04	0	0.00	16.00	3	4,319	0.07%
2023/02/02	3	16.27	8	16.30	16.29	-5	4,224	-0.12%
2023/02/01	2	16.74	55	16.72	16.73	-53	4,172	-1.27%
2023/01/31	0	0.00	1	16.51	16.43	-1	4,213	-0.02%
2023/01/17	1	16.88	0	0.00	16.86	1	4,180	0.02%
2023/01/16	4	16.94	14	16.89	16.85	-10	4,149	-0.24%
2023/01/13	8	16.65	4	16.66	16.63	4	4,073	0.10%
2023/01/12	5	16.53	4	16.59	16.51	1	4,109	0.02%
2023/01/11	5	15.93	0	0.00	15.88	5	4,040	0.12%
2023/01/10	1	15.89	0	0.00	15.88	1	4,026	0.02%
2023/01/09	41	15.93	0	0.00	15.98	41	4,017	1.02%
2023/01/06	1	15.90	1	15.90	15.91	0	3,997	0.00%
2023/01/05	15	15.78	1	15.82	15.82	14	3,996	0.35%
2023/01/04	1	16.45	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	9	17.06	17.04	-9	3,959	-0.23%
2022/12/30	0	0.00	1	16.82	16.81	-1	4,006	-0.02%
2022/12/29	1	16.82	11	16.80	16.80	-10	4,026	-0.25%
2022/12/28	1	17.01	0	0.00	17.00	1	4,066	0.02%
2022/12/27	0	0.00	2	17.15	17.13	-2	4,073	-0.05%
2022/12/26	3	16.89	6	16.85	16.88	-3	4,005	-0.07%
2022/12/23	0	0.00	2	16.80	16.73	-2	4,017	-0.05%
2022/12/22	6	16.82	4	16.81	16.82	2	4,051	0.05%
2022/12/21	1	16.29	7	16.31	16.26	-6	4,011	-0.15%
2022/12/19	5	16.11	5	16.13	16.10	0	4,187	0.00%
2022/12/16	0	0.00	7	16.30	16.20	-7	4,182	-0.17%
2022/12/15	2	16.45	0	0.00	16.36	2	4,179	0.05%
2022/12/14	5	16.06	1	16.08	16.07	4	4,123	0.10%
2022/12/13	13	15.85	19	15.85	15.92	-6	4,065	-0.15%
2022/12/12	5	15.34	0	0.00	15.36	5	4,003	0.12%
2022/12/09	3	15.46	0	0.00	15.45	3	3,953	0.08%
2022/12/08	5	15.63	0	0.00	15.65	5	3,882	0.13%
2022/12/07	18	15.97	4	16.02	15.98	14	3,785	0.37%
2022/12/06	1	16.64	0	0.00	16.60	1	3,693	0.03%
2022/12/05	0	0.00	38	17.45	17.26	-38	3,662	-1.04%
2022/12/02	0	0.00	1	17.39	17.37	-1	3,738	-0.03%
2022/12/01	9	17.25	0	0.00	17.23	9	3,819	0.24%
2022/11/30	1	16.96	0	0.00	17.00	1	3,798	0.03%
2022/11/29	5	16.61	2	16.60	17.07	3	3,800	0.08%
2022/11/28	24	16.16	18	16.03	15.95	6	3,743	0.16%
2022/11/25	10	16.86	1	16.90	16.90	9	3,635	0.25%
2022/11/24	35	16.77	1	16.75	16.77	34	3,642	0.93%
2022/11/23	0	0.00	5	17.51	17.45	-5	3,539	-0.14%
2022/11/22	11	17.29	0	0.00	17.31	11	3,527	0.31%
2022/11/21	15	17.17	0	0.00	17.12	15	3,487	0.43%
2022/11/18	9	17.69	0	0.00	17.72	9	3,385	0.27%
2022/11/17	6	18.12	0	0.00	18.08	6	3,401	0.18%
2022/11/16	0	0.00	2	18.48	18.48	-2	3,398	-0.06%
2022/11/15	5	18.23	3	18.21	18.26	2	3,395	0.06%
2022/11/14	2	19.08	4	19.08	18.97	-2	3,412	-0.06%
2022/11/11	14	18.53	1	18.55	18.57	13	3,391	0.38%
2022/11/10	4	18.37	0	0.00	18.41	4	3,439	0.12%
2022/11/09	1	18.95	10	19.00	18.97	-9	3,452	-0.26%
2022/11/08	0	0.00	25	19.73	19.60	-25	3,456	-0.72%
2022/11/07	4	19.61	12	19.57	19.58	-8	3,530	-0.23%
2022/11/04	3	19.15	3	19.10	19.30	0	3,530	0.00%
2022/11/03	3	19.18	1	19.21	19.20	2	3,506	0.06%
2022/11/02	2	19.21	6	19.13	19.22	-4	3,506	-0.11%
2022/11/01	1	18.57	0	0.00	18.70	1	3,483	0.03%
2022/10/31	1	18.78	2	18.77	18.78	-1	3,535	-0.03%
2022/10/28	0	0.00	13	18.91	18.86	-13	3,632	-0.36%
2022/10/27	3	18.89	4	18.86	18.86	-1	3,632	-0.03%
2022/10/25	0	0.00	1	18.20	18.17	-1	3,674	-0.03%
2022/10/24	1	18.13	32	18.38	18.10	-31	3,662	-0.85%
2022/10/21	1	18.15	0	0.00	18.21	1	3,706	0.03%
2022/10/20	8	18.20	3	18.17	18.35	5	3,721	0.13%
2022/10/19	7	17.78	6	17.79	17.75	1	3,701	0.03%
2022/10/18	3	18.15	1.2	18.16	18.24	1.8	3,738	0.05%
2022/10/17	2.2	18.27	0	0.00	18.29	2.2	3,744	0.06%
2022/10/14	5.5	18.83	1	18.84	18.84	4.5	3,751	0.12%
2022/10/13	1	18.40	5	18.42	18.40	-4	3,748	-0.11%
2022/10/12	2	18.66	6	18.64	18.69	-4	3,778	-0.11%
2022/10/11	14.5	19.17	38.1	19.19	19.11	-23.6	3,780	-0.62%
2022/10/07	1	18.69	1	18.62	18.62	0	3,718	0.00%
2022/10/06	2.5	18.53	31	18.54	18.49	-28.5	3,643	-0.78%
2022/10/05	37.5	18.16	6	18.19	18.19	31.5	3,688	0.85%
2022/10/04	1	17.72	3	17.73	17.74	-2	3,674	-0.05%
2022/10/03	1	17.35	0	0.00	17.29	1	3,659	0.03%
2022/09/30	1	17.20	0	0.00	17.14	1	3,721	0.03%
2022/09/29	0	0.00	7	17.31	17.30	-7	3,780	-0.19%
2022/09/28	1	16.45	1	16.46	16.43	0	3,816	0.00%
2022/09/27	3.1	16.34	0	0.00	16.43	3.1	3,790	0.08%
2022/09/26	13	16.63	30	16.62	16.60	-17	3,715	-0.46%
2022/09/23	15	17.67	0	0.00	17.60	15	3,625	0.41%
2022/09/22	20	17.56	0	0.00	17.62	20	3,614	0.55%
2022/09/21	7	17.65	10	17.65	17.78	-3	3,606	-0.08%
2022/09/19	1	17.95	0	0.00	17.93	1	3,597	0.03%
2022/09/16	13	17.85	0	0.00	17.91	13	3,581	0.36%
2022/09/15	0	0.00	21	18.55	18.52	-21	3,591	-0.58%
2022/09/14	0	0.00	12	18.26	18.18	-12	3,679	-0.33%
2022/09/13	2	18.30	1	18.31	18.31	1	3,680	0.03%
2022/09/12	3	17.87	4	17.89	17.86	-1	3,601	-0.03%
2022/09/08	15	17.36	0	0.00	17.33	15	3,562	0.42%
2022/09/07	39	17.93	0	0.00	17.85	39	3,498	1.11%
2022/09/06	13	18.63	0	0.00	18.54	13	3,377	0.38%
2022/09/05	4	18.54	0	0.00	18.52	4	3,373	0.12%
2022/09/02	6	18.40	0	0.00	18.45	6	3,372	0.18%
2022/09/01	23	18.64	0	0.00	18.62	23	3,331	0.69%
2022/08/31	6	19.25	1	19.19	19.33	5	3,250	0.15%
2022/08/30	5	20.13	31	20.16	20.18	-26	3,250	-0.80%
2022/08/29	16	19.58	0	0.00	19.60	16	3,275	0.49%
2022/08/26	18	19.40	18	19.37	19.39	0	3,389	0.00%
2022/08/25	3	19.83	2	19.88	19.82	1	3,401	0.03%
2022/08/24	12	19.45	21	19.44	19.44	-9	3,365	-0.27%
2022/08/23	5	18.84	5	18.95	18.88	0	3,336	0.00%
2022/08/22	3	18.55	0	0.00	18.52	3	3,323	0.09%
2022/08/19	0	0.00	39	18.66	18.61	-39	3,397	-1.15%
2022/08/18	16	18.18	0	0.00	18.25	16	3,343	0.48%
2022/08/17	14	18.01	2	17.99	18.04	12	3,345	0.36%
2022/08/16	22	18.31	0	0.00	18.37	22	3,283	0.67%
2022/08/15	5	18.83	1	18.78	18.78	4	3,250	0.12%
2022/08/12	0	0.00	44	19.31	19.27	-44	3,233	-1.36%
2022/08/11	3	18.86	5	18.89	18.86	-2	3,213	-0.06%
2022/08/10	5	18.55	0	0.00	18.54	5	3,219	0.16%
2022/08/09	7	18.61	1	18.64	18.65	6	3,363	0.18%
2022/08/08	18	18.30	0	0.00	18.39	18	3,472	0.52%
2022/08/05	18	18.24	0	0.00	18.31	18	3,526	0.51%
2022/08/04	12	18.72	3	18.67	18.75	9	3,590	0.25%
2022/08/03	3.3	19.32	0.2	19.40	19.35	3.1	3,553	0.09%
2022/08/02	21	19.14	0	0.00	19.18	21	3,653	0.57%
2022/08/01	6	19.98	1	20.05	19.95	5	3,732	0.13%
2022/07/29	6	19.95	0	0.00	19.84	6	3,817	0.16%
2022/07/28	0	0.00	38	20.18	20.14	-38	3,953	-0.96%
2022/07/27	5	19.54	0	0.00	19.57	5	3,909	0.13%
2022/07/26	9	20.08	13	20.07	20.08	-4	3,927	-0.10%
2022/07/25	7	19.28	0	0.00	19.24	7	4,029	0.17%
2022/07/22	18	19.98	0.3	19.80	19.97	17.7	3,970	0.45%
2022/07/21	4	20.28	4	20.30	20.25	0	3,996	0.00%
2022/07/20	0	0.00	21	20.52	20.43	-21	4,003	-0.52%
2022/07/19	1	20.29	4	20.33	20.29	-3	4,025	-0.07%
2022/07/18	3	19.39	2	19.40	19.51	1	3,998	0.03%
2022/07/15	5	19.14	5	19.20	19.18	0	3,965	0.00%
2022/07/14	0	0.00	13	19.36	19.32	-13	4,015	-0.32%
2022/07/13	21.2	19.13	3	19.13	19.17	18.2	4,073	0.45%
2022/07/12	0.5	20.41	8	20.42	20.35	-7.5	4,076	-0.18%
2022/07/11	1	20.64	0	0.00	20.63	1	4,148	0.02%
2022/07/08	1	20.28	114	20.35	20.51	-113	4,236	-2.67%	大賣/鉅額交易
2022/07/07	119	19.55	19	19.55	19.63	100	4,264	2.34%	大買/
2022/07/06	34	19.92	0	0.00	19.95	34	4,260	0.80%
2022/07/05	12	21.88	68.5	21.92	21.87	-56.5	4,202	-1.34%
2022/07/04	0	0.00	3	21.46	21.51	-3	4,284	-0.07%
2022/07/01	7	20.98	0	0.00	20.94	7	4,386	0.16%
2022/06/30	3	21.77	0	0.00	21.77	3	4,418	0.07%
2022/06/29	3	22.14	15	22.06	22.02	-12	4,477	-0.27%
2022/06/28	55	21.99	2	21.90	21.95	53	4,639	1.14%
2022/06/27	9	21.32	1	21.26	21.28	8	4,703	0.17%
2022/06/24	4	20.84	0	0.00	20.78	4	4,794	0.08%
2022/06/23	15	20.67	0	0.00	20.69	15	4,883	0.31%
2022/06/22	2	21.22	0	0.00	21.04	2	4,947	0.04%
2022/06/21	6	21.93	35	21.77	21.85	-29	5,060	-0.57%
2022/06/20	40	21.40	15	21.40	21.42	25	5,160	0.48%
2022/06/17	0	0.00	2	22.75	22.71	-2	5,319	-0.04%
2022/06/16	5	22.65	5	22.72	22.57	0	5,434	0.00%
2022/06/15	2	23.08	0	0.00	23.11	2	5,616	0.04%
2022/06/14	2	23.41	2	23.50	23.46	0	5,695	0.00%
2022/06/10	2	23.45	0	0.00	23.47	2	6,219	0.03%
2022/06/09	2	23.81	5	23.80	23.77	-3	6,407	-0.05%
2022/06/08	2	23.25	1.2	23.27	23.29	0.8	6,681	0.01%
2022/06/07	3	23.14	1.2	23.15	23.10	1.8	7,282	0.02%
2022/06/06	15.3	23.09	33	23.14	23.13	-17.8	7,579	-0.23%
2022/06/02	16	21.83	0	0.00	21.86	16	7,832	0.20%
2022/06/01	3	22.23	0	0.00	22.25	3	8,475	0.04%
2022/05/31	4	22.88	1	22.75	22.85	3	8,792	0.03%
2022/05/30	0	0.00	143	22.45	22.35	-143	9,109	-1.57%	大賣/鉅額交易
2022/05/27	2	22.11	9	22.09	22.08	-7	9,631	-0.07%
2022/05/26	0	0.00	3	21.49	21.50	-3	9,738	-0.03%
2022/05/25	2	21.56	5	21.58	21.55	-3	9,947	-0.03%
2022/05/24	4	21.29	10	21.34	21.26	-6	10,561	-0.06%
2022/05/23	2	21.58	0	0.00	21.56	2	10,621	0.02%
2022/05/20	2	21.32	5	21.17	21.20	-3	10,837	-0.03%
2022/05/19	21	21.01	0	0.00	21.01	21	10,977	0.19%
2022/05/18	2.3	21.48	0	0.00	21.54	2.3	11,054	0.02%
2022/05/17	12	21.77	24	21.77	21.65	-12	11,258	-0.11%
2022/05/16	1	20.99	24	20.80	20.72	-23	11,377	-0.20%
2022/05/13	3	20.64	8	20.66	20.64	-5	11,421	-0.04%
2022/05/12	6	20.10	20	20.07	19.97	-14	11,625	-0.12%
2022/05/11	13.2	19.53	0	0.00	19.61	13.2	11,548	0.11%
2022/05/10	20	19.53	9	19.53	19.71	11	11,552	0.10%
2022/05/09	7.2	21.07	19	20.96	21.09	-11.8	11,547	-0.10%
2022/05/06	6	20.90	6	20.84	20.80	0	11,474	0.00%
2022/05/05	29	20.64	26	20.70	20.72	3	11,802	0.03%
2022/05/04	2	19.81	1	19.82	19.84	1	11,789	0.01%
2022/05/03	1	20.16	13	20.08	20.10	-12	11,858	-0.10%
2022/04/29	6	20.28	20	20.07	20.33	-14	11,970	-0.12%
2022/04/28	0	0.00	4	19.22	19.28	-4	11,934	-0.03%
2022/04/27	14	19.56	5	19.48	19.47	9	12,030	0.07%
2022/04/26	14	19.01	1	18.91	18.98	13	12,416	0.10%
2022/04/25	6	19.07	2	19.02	19.01	4	12,585	0.03%
2022/04/22	3	19.63	0	0.00	19.60	3	12,835	0.02%
2022/04/21	1	19.71	12	19.67	19.75	-11	12,904	-0.09%
2022/04/20	5	19.54	25	19.70	19.72	-20	13,122	-0.15%
2022/04/19	0	0.00	27	20.48	20.51	-27	13,318	-0.20%
2022/04/18	0	0.00	30	20.51	20.44	-30	13,313	-0.23%
2022/04/15	0	0.00	6	20.02	20.10	-6	13,246	-0.05%
2022/04/14	3	19.61	13	19.66	19.66	-10	13,554	-0.07%
2022/04/13	5	19.06	39	19.18	19.05	-34	13,487	-0.25%
2022/04/12	7	18.18	5	18.18	18.35	2	13,452	0.01%
2022/04/11	14	18.26	3	18.15	18.19	11	13,414	0.08%
2022/04/08	8	18.20	13	18.21	18.21	-5	13,396	-0.04%
2022/04/07	35	18.44	3	18.45	18.38	32	13,413	0.24%
2022/04/06	13	19.16	1	19.20	19.22	12	13,368	0.09%
2022/04/01	9	18.87	0	0.00	18.78	9	13,548	0.07%
2022/03/31	28	19.15	0	0.00	19.02	28	13,560	0.21%
2022/03/30	11	19.79	19	19.78	19.74	-8	13,494	-0.06%
2022/03/29	24	19.74	13	19.82	19.78	11	13,586	0.08%
2022/03/28	9	20.78	9	20.75	20.77	0	13,601	0.00%
2022/03/25	11	21.09	18	20.95	21.06	-7	13,543	-0.05%
2022/03/24	12.2	21.84	60	21.66	21.50	-47.8	13,613	-0.35%
2022/03/23	18	20.73	24	20.65	20.73	-6	13,417	-0.04%
2022/03/22	49	21.12	69	21.15	21.21	-20	13,349	-0.15%
2022/03/21	4	19.98	6	19.92	20.01	-2	13,225	-0.02%
2022/03/18	33	19.42	1,609	19.19	19.44	-1,576	13,152	-11.98%	大賣/鉅額交易
2022/03/17	34	17.85	43	17.88	17.91	-9	12,982	-0.07%
2022/03/16	21	17.97	5	18.02	17.90	16	12,986	0.12%
2022/03/15	34	18.36	45.1	18.30	18.09	-11.1	12,926	-0.09%
2022/03/14	841	19.33	16	19.51	19.50	825	12,650	6.52%	大買/鉅額交易
2022/03/11	21.1	19.36	15	19.27	19.38	6.1	12,563	0.05%
2022/03/10	858.1	20.16	61	19.87	20.11	797.1	12,392	6.43%	大買/鉅額交易
2022/03/09	22.5	22.95	95	22.86	22.85	-72.5	11,904	-0.61%
2022/03/08	35	21.97	20.2	21.64	22.17	14.9	11,965	0.12%
2022/03/07	57.7	22.66	45	22.71	22.94	12.7	11,876	0.11%
2022/03/04	12	19.96	63	20.04	20.00	-51	11,436	-0.45%
2022/03/03	43	20.56	13	20.49	20.71	30	11,636	0.26%
2022/03/02	63	19.66	48	19.38	19.62	15	11,333	0.13%
2022/03/01	15	17.49	182	17.48	17.50	-167	10,798	-1.55%	大賣/鉅額交易
2022/02/25	31.4	17.20	1	17.20	17.20	30.4	10,753	0.28%
2022/02/24	22	17.41	15	17.17	17.46	7	10,578	0.07%
2022/02/23	3	16.66	10	16.68	16.70	-7	10,125	-0.07%
2022/02/22	12	16.81	23	16.82	16.81	-11	10,153	-0.11%
2022/02/21	2	16.30	0	0.00	16.24	2	10,076	0.02%
2022/02/18	10	16.20	4	16.18	16.17	6	9,970	0.06%
2022/02/17	22	16.48	17	16.48	16.42	5	9,881	0.05%
2022/02/16	3	16.29	9.5	16.30	16.31	-6.5	9,725	-0.07%
2022/02/15	4.5	16.78	2	16.81	16.79	2.5	9,524	0.03%
2022/02/14	13.2	16.79	18.2	16.78	16.78	-5.1	9,432	-0.05%
2022/02/11	12	16.00	0	0.00	15.96	12	9,302	0.13%
2022/02/10	2	16.01	6	15.98	16.00	-4	9,315	-0.04%
2022/02/09	3.2	15.93	91	15.95	15.97	-87.8	9,388	-0.94%
2022/02/08	2	16.21	1	16.22	16.20	1	9,361	0.01%
2022/02/07	1	16.33	49.2	16.29	16.33	-48.2	9,392	-0.51%
2022/01/26	9.2	15.11	15	15.12	15.12	-5.8	9,030	-0.06%
2022/01/25	4	14.86	35	14.83	14.88	-31	8,963	-0.35%
2022/01/24	56	15.26	68	15.24	15.23	-12	8,957	-0.13%
2022/01/21	1	14.73	32	14.85	14.86	-31	8,982	-0.35%
2022/01/20	2	15.23	5	15.18	15.22	-3	9,075	-0.03%
2022/01/19	3	15.29	27	15.27	15.20	-24	9,028	-0.27%
2022/01/18	10	14.96	19	14.95	14.96	-9	8,683	-0.10%
2022/01/17	10	14.80	37	14.83	14.82	-27	8,610	-0.31%
2022/01/14	0	0.00	3	14.45	14.44	-3	8,423	-0.04%
2022/01/13	0	0.00	10	14.55	14.49	-10	8,443	-0.12%
2022/01/12	0	0.00	26	14.34	14.32	-26	8,311	-0.31%
2022/01/11	3	13.88	0	0.00	13.88	3	8,146	0.04%
2022/01/10	2	13.95	7	13.92	13.95	-5	8,248	-0.06%
2022/01/07	1	14.12	128	14.07	14.10	-127	8,311	-1.53%	大賣/鉅額交易
2022/01/06	2	13.55	3	13.58	13.56	-1	8,005	-0.01%
2022/01/05	0	0.00	7	13.58	13.57	-7	8,021	-0.09%
2022/01/04	1	13.49	8	13.42	13.47	-7	8,111	-0.09%
2022/01/03	3	13.40	2	13.39	13.39	1	8,315	0.01%
2021/12/30	1	13.57	14	13.57	13.56	-13	8,427	-0.15%
2021/12/29	0	0.00	15	13.42	13.41	-15	8,583	-0.17%
2021/12/28	1	13.39	5	13.39	13.38	-4	8,860	-0.05%
2021/12/27	0	0.00	5	12.94	12.94	-5	8,839	-0.06%
2021/12/24	9	12.94	30	12.99	12.94	-21	8,852	-0.24%
2021/12/23	5	12.92	11.5	12.90	12.91	-6.5	8,876	-0.07%
2021/12/22	0.5	12.65	18	12.64	12.61	-17.5	8,852	-0.20%
2021/12/20	27	12.21	5	12.18	12.13	22	9,428	0.23%
2021/12/17	0	0.00	10	12.74	12.63	-10	9,449	-0.11%
2021/12/16	1	12.62	12	12.66	12.63	-11	9,544	-0.12%
2021/12/15	4	12.38	0	0.00	12.35	4	9,603	0.04%
2021/12/14	4	12.57	0	0.00	12.53	4	9,698	0.04%
2021/12/13	3	12.83	5	12.83	12.82	-2	10,032	-0.02%
2021/12/10	17	12.51	6	12.55	12.52	11	10,051	0.11%
2021/12/09	5	12.84	0	0.00	12.90	5	10,167	0.05%
2021/12/08	1	12.70	22	12.70	12.68	-21	10,251	-0.20%
2021/12/07	4	12.39	10	12.41	12.43	-6	10,148	-0.06%
2021/12/06	9	11.98	107	12.00	12.02	-98	10,102	-0.97%	大賣/
2021/12/03	40	11.85	31	11.86	12.00	9	9,999	0.09%
2021/12/02	146.5	11.73	1	11.76	11.70	145.5	9,894	1.47%	大買/鉅額交易
2021/12/01	16	11.83	106	11.80	12.04	-90	9,504	-0.95%	大賣/
2021/11/30	16.5	12.53	0	0.00	12.30	16.5	9,423	0.18%
2021/11/29	39.9	12.59	54	12.69	12.53	-14.1	9,257	-0.15%
2021/11/26	6	13.58	0.5	13.48	13.46	5.5	8,774	0.06%
2021/11/25	3	13.84	2	13.85	13.83	1	8,811	0.01%
2021/11/24	5	13.89	65	13.85	13.90	-60	8,845	-0.68%
2021/11/23	4	13.49	7	13.49	13.47	-3	8,792	-0.03%
2021/11/22	29	13.36	26	13.37	13.44	3	8,832	0.03%
2021/11/19	7	13.96	2	13.95	13.94	5	8,763	0.06%
2021/11/18	51	13.61	18	13.61	13.64	33	8,809	0.37%
2021/11/17	8	14.02	2	14.00	14.00	6	8,785	0.07%
2021/11/16	1	14.15	1	14.12	14.18	0	8,868	0.00%
2021/11/15	25.2	13.97	4	13.99	14.02	21.2	9,049	0.23%
2021/11/12	2	14.13	0	0.00	14.13	2	9,034	0.02%
2021/11/11	15	14.18	0	0.00	14.22	15	8,999	0.17%
2021/11/10	0	0.00	133	14.66	14.59	-133	8,985	-1.48%	大賣/鉅額交易
2021/11/09	8	14.26	0	0.00	14.25	8	8,897	0.09%
2021/11/08	0	0.00	14	14.33	14.33	-14	8,924	-0.16%
2021/11/05	56	13.88	0	0.00	13.86	56	8,865	0.63%
2021/11/04	13	13.93	16	13.93	13.96	-3	8,855	-0.03%
2021/11/03	11	14.39	1	14.43	14.42	10	8,955	0.11%
2021/11/02	4	14.65	7	14.61	14.58	-3	8,983	-0.03%
2021/11/01	0	0.00	29.8	14.49	14.48	-29.8	9,157	-0.33%
2021/10/29	69	14.40	9	14.40	14.40	60	9,186	0.65%
2021/10/28	22	14.12	16	14.14	14.15	6	9,105	0.07%
2021/10/27	29	14.62	8	14.63	14.59	21	9,056	0.23%
2021/10/26	7	14.58	0	0.00	14.58	7	9,110	0.08%
2021/10/25	0	0.00	2	14.71	14.72	-2	9,147	-0.02%
2021/10/22	4	14.32	8	14.33	14.32	-4	9,181	-0.04%
2021/10/20	20.2	14.27	10	14.26	14.26	10.2	9,257	0.11%
2021/10/19	39.4	14.24	1	14.18	14.31	38.4	9,355	0.41%
2021/10/18	54	14.41	1	14.47	14.47	53	9,465	0.56%
2021/10/15	23	14.12	3	14.17	14.17	20	9,439	0.21%
2021/10/13	21	13.91	9	13.93	13.93	12	9,932	0.12%
2021/10/12	15	13.91	6	13.93	13.97	9	9,971	0.09%
2021/10/08	12	13.74	37	13.75	13.77	-25	9,998	-0.25%
2021/10/07	14	13.34	9	13.35	13.30	5	9,906	0.05%
2021/10/06	3	13.66	6	13.68	13.72	-3	9,854	-0.03%
2021/10/05	5	13.49	31	13.45	13.48	-26	9,689	-0.27%
2021/10/04	74	13.11	6	13.12	13.13	68	9,442	0.72%
2021/10/01	4	12.97	2	12.97	12.97	2	9,468	0.02%
2021/09/30	4	12.96	5	13.00	12.95	-1	9,661	-0.01%
2021/09/29	4	12.87	6	12.88	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	49	13.10	13.17	-49	9,738	-0.50%
2021/09/27	14	12.97	29	13.00	12.96	-15	9,581	-0.16%
2021/09/24	7	12.70	17	12.67	12.68	-10	9,356	-0.11%
2021/09/23	10	12.52	0	0.00	12.52	10	9,256	0.11%
2021/09/22	2	12.30	23	12.34	12.35	-21	9,267	-0.23%
2021/09/17	1	12.52	0	0.00	12.48	1	9,301	0.01%
2021/09/16	11	12.55	16	12.53	12.53	-5	9,222	-0.05%
2021/09/15	1	12.22	7	12.22	12.23	-6	8,895	-0.07%
2021/09/14	7	12.21	27	12.20	12.24	-20	8,940	-0.22%
2021/09/13	0	0.00	2	12.09	12.07	-2	8,938	-0.02%
2021/09/10	0	0.00	0	11.74	11.83	0	8,963	0.00%
2021/09/08	0	0.00	25	11.82	11.83	-25	9,239	-0.27%
2021/09/07	0	0.00	1	11.92	11.90	-1	9,482	-0.01%
2021/09/06	2.2	11.82	0	0.00	11.80	2.2	9,631	0.02%
2021/09/03	0	0.00	13	12.04	12.03	-13	9,719	-0.13%
2021/09/02	1	11.73	1	11.77	11.79	0	9,591	0.00%
2021/09/01	1	11.83	2	11.84	11.89	-1	9,805	-0.01%
2021/08/30	0	0.00	25	11.86	11.85	-25	9,952	-0.25%
2021/08/27	0	0.00	7	11.77	11.81	-7	10,043	-0.07%
2021/08/26	1	11.74	0	0.00	11.72	1	10,357	0.01%
2021/08/25	1	11.63	36	11.64	11.64	-35	10,484	-0.33%
2021/08/23	18	10.90	55	10.88	10.99	-37	10,604	-0.35%
2021/08/20	15	11.07	0	0.00	11.05	15	10,940	0.14%
2021/08/19	0	0.00	4	11.12	11.12	-4	10,916	-0.04%
2021/08/18	0	0.00	4	11.54	11.55	-4	10,877	-0.04%
2021/08/17	0	0.00	1	11.66	11.62	-1	11,458	-0.01%
2021/08/16	1	11.67	0	0.00	11.67	1	11,598	0.01%
2021/08/13	3	11.82	3	11.87	11.79	0	11,877	0.00%
2021/08/12	4	11.96	1	11.94	11.96	3	12,004	0.02%
2021/08/11	6	11.77	5	11.79	11.76	1	12,114	0.01%
2021/08/10	3	11.53	71	11.56	11.55	-68	12,537	-0.54%
2021/08/09	13	11.58	7	11.58	11.59	6	13,108	0.05%
2021/08/06	3	11.92	0	0.00	11.93	3	13,126	0.02%
2021/08/05	22.7	11.78	11	11.79	11.80	11.7	13,308	0.09%
2021/08/04	16	12.13	1	12.14	12.13	15	13,895	0.11%
2021/08/03	7	12.27	3	12.27	12.28	4	14,089	0.03%
2021/08/02	0	0.00	78	12.62	12.62	-78	14,237	-0.55%
2021/07/30	2	12.59	0	0.00	12.58	2	14,348	0.01%
2021/07/29	6	12.52	0	0.00	12.52	6	14,520	0.04%
2021/07/28	0	0.00	5	12.42	12.40	-5	15,174	-0.03%
2021/07/27	0	0.00	10	12.43	12.44	-10	15,589	-0.06%
2021/07/26	8	12.34	0	0.00	12.31	8	15,766	0.05%
2021/07/23	11	12.36	18	12.38	12.36	-7	16,112	-0.04%
2021/07/22	1	12.06	17	12.08	12.05	-16	16,153	-0.10%
2021/07/21	17	11.54	1	11.52	11.52	16	16,183	0.10%
2021/07/20	28	11.51	30	11.55	11.51	-2	16,241	-0.01%
2021/07/19	4	12.23	33	12.21	12.21	-29	15,886	-0.18%
2021/07/16	3	12.31	17	12.30	12.33	-14	15,955	-0.09%
2021/07/15	7	12.41	2	12.41	12.43	5	16,240	0.03%
2021/07/14	0	0.00	19	12.84	12.84	-19	16,455	-0.12%
2021/07/13	1	12.69	1	12.70	12.68	0	16,576	0.00%
2021/07/12	6.8	12.75	9	12.73	12.69	-2.2	16,837	-0.01%
2021/07/09	0	0.00	6	12.50	12.51	-6	17,408	-0.03%
2021/07/08	42	12.30	50	12.34	12.35	-8	17,561	-0.05%
2021/07/07	31	12.54	19	12.56	12.58	12	17,544	0.07%
2021/07/06	6	13.07	31	13.08	13.09	-25	17,409	-0.14%
2021/07/05	8	12.81	0	0.00	12.83	8	17,291	0.05%
2021/07/02	11	12.84	14	12.84	12.83	-3	17,304	-0.02%
2021/07/01	6	12.60	5	12.55	12.55	1	17,218	0.01%
2021/06/30	1	12.53	2	12.55	12.54	-1	17,363	-0.01%
2021/06/29	31	12.38	49	12.39	12.42	-18	17,536	-0.10%
2021/06/28	17	12.67	0	0.00	12.64	17	17,538	0.10%
2021/06/25	33	12.52	1	12.53	12.51	32	18,004	0.18%
2021/06/24	25	12.50	0	0.00	12.50	25	18,682	0.13%
2021/06/23	0	0.00	8	12.50	12.50	-8	19,118	-0.04%
2021/06/22	14	12.48	16	12.48	12.47	-2	19,999	-0.01%
2021/06/21	2	12.27	2,138	12.27	12.22	-2,136	20,902	-10.22%	大賣/鉅額交易
2021/06/18	38	12.00	5	12.01	11.98	33	20,871	0.16%
2021/06/17	24	12.20	33	12.16	12.26	-9	20,968	-0.04%
2021/06/16	21	12.32	9	12.33	12.33	12	21,840	0.05%
2021/06/15	16	12.09	9	12.06	12.06	7	21,874	0.03%
2021/06/11	1	11.91	0	0.00	11.88	1	21,848	0.00%
2021/06/10	1	11.81	0	0.00	11.84	1	21,993	0.00%
2021/06/09	0	0.00	44	11.95	11.96	-44	22,139	-0.20%
2021/06/08	9	11.68	34	11.65	11.68	-25	22,256	-0.11%
2021/06/07	7	11.83	42	11.85	11.77	-35	22,392	-0.16%
2021/06/04	5	11.65	4	11.66	11.67	1	22,814	0.00%
2021/06/03	9	11.76	86	11.74	11.76	-77	23,191	-0.33%
2021/06/02	17	11.55	10	11.55	11.52	7	24,015	0.03%
2021/06/01	3	11.46	1	11.45	11.45	2	24,865	0.01%
2021/05/31	6	11.32	1	11.32	11.33	5	25,009	0.02%
2021/05/28	900	11.42	205	11.41	11.39	695	25,127	2.77%	大買/大賣/鉅額交易
2021/05/27	1	11.17	61	11.21	11.18	-60	25,319	-0.24%
2021/05/26	0	0.00	36	11.20	11.21	-36	25,767	-0.14%
2021/05/25	1,200	11.26	60	11.25	11.23	1,140	26,265	4.34%	大買/鉅額交易
2021/05/24	0	0.00	9	10.89	10.89	-9	25,938	-0.03%
2021/05/21	58	10.59	63	10.58	10.62	-5	26,503	-0.02%
2021/05/20	7	10.82	611	10.79	10.84	-604	26,546	-2.28%	大賣/鉅額交易
2021/05/19	110	11.00	1,545	11.01	11.03	-1,435	27,072	-5.30%	大買/大賣/鉅額交易
2021/05/18	5	11.29	159	11.30	11.29	-154	27,552	-0.56%	大賣/鉅額交易
2021/05/17	7	11.15	31	11.13	11.10	-24	28,221	-0.09%
2021/05/14	22	10.86	41	10.81	10.87	-19	28,321	-0.07%
2021/05/13	0	0.00	47	11.17	11.10	-47	28,847	-0.16%
2021/05/12	4	11.14	40	11.11	11.11	-36	29,105	-0.12%
2021/05/11	11	10.98	61	10.98	10.95	-50	29,164	-0.17%
2021/05/10	8	11.12	29	11.10	11.11	-21	29,104	-0.07%
2021/05/07	3	11.05	30	11.06	11.09	-27	29,021	-0.09%
2021/05/06	11	11.18	7	11.18	11.19	4	28,908	0.01%
2021/05/05	5	11.24	102	11.25	11.22	-97	28,821	-0.34%	大賣/
2021/05/04	3	10.98	31	10.95	10.92	-28	28,228	-0.10%
2021/04/29	1	10.92	109	10.88	10.87	-108	27,789	-0.39%	大賣/鉅額交易
2021/04/28	0	0.00	22	10.68	10.69	-22	27,506	-0.08%
2021/04/27	499	10.57	1	10.57	10.60	498	27,711	1.80%	大買/鉅額交易
2021/04/26	6	10.54	12	10.58	10.52	-6	27,614	-0.02%
2021/04/23	1	10.54	4	10.51	10.54	-3	27,935	-0.01%
2021/04/22	17	10.41	39	10.42	10.43	-22	28,179	-0.08%
2021/04/21	12	10.61	6	10.59	10.60	6	28,292	0.02%
2021/04/20	6	10.84	43	10.85	10.92	-37	28,498	-0.13%
2021/04/19	1,408	10.73	39	10.74	10.76	1,369	28,396	4.82%	大買/鉅額交易
2021/04/16	276	10.87	35	10.85	10.87	241	28,483	0.85%	大買/鉅額交易
2021/04/15	108	10.78	68	10.78	10.80	40	28,404	0.14%	大買/
2021/04/14	4	10.37	27	10.36	10.39	-23	28,205	-0.08%
2021/04/13	0	0.00	13	10.27	10.26	-13	28,906	-0.04%
2021/04/12	13	10.17	31	10.17	10.16	-18	28,977	-0.06%
2021/04/09	3	10.22	49	10.24	10.20	-46	29,109	-0.16%
2021/04/08	14	10.19	5	10.20	10.20	9	29,111	0.03%
2021/04/07	4	10.19	18	10.19	10.20	-14	29,132	-0.05%
2021/04/06	13	10.14	134	10.18	10.14	-121	29,135	-0.42%	大賣/鉅額交易
2021/04/01	17	10.20	50	10.21	10.24	-33	28,953	-0.11%
2021/03/31	35	10.43	22	10.41	10.44	13	28,798	0.05%
2021/03/30	4	10.55	125	10.57	10.54	-121	29,004	-0.42%	大賣/鉅額交易
2021/03/29	22	10.30	44	10.38	10.22	-22	28,755	-0.08%
2021/03/26	52	10.16	49	10.17	10.19	3	28,644	0.01%
2021/03/25	23	10.32	128	10.31	10.30	-105	28,434	-0.37%	大賣/鉅額交易
2021/03/24	99	9.94	49	9.94	9.94	50	27,668	0.18%
2021/03/23	18	10.46	10	10.49	10.45	8	26,837	0.03%
2021/03/22	22	10.49	31	10.49	10.48	-9	26,914	-0.03%
2021/03/19	89	10.33	28	10.30	10.33	61	26,769	0.23%
2021/03/18	48	11.01	82	11.02	11.04	-34	25,827	-0.13%
2021/03/17	26	11.12	26	11.11	11.15	0	25,754	0.00%
2021/03/16	34	11.13	20	11.12	11.15	14	25,646	0.05%
2021/03/15	10	11.33	6	11.35	11.33	4	25,494	0.02%
2021/03/12	7	11.27	18	11.26	11.25	-11	25,406	-0.04%
2021/03/11	10	11.11	66	11.12	11.11	-56	25,255	-0.22%
2021/03/10	117	10.96	13	10.92	10.88	104	25,248	0.41%	大買/鉅額交易
2021/03/09	134	11.19	88	11.20	11.22	46	24,822	0.19%	大買/
2021/03/08	374	11.49	294	11.49	11.49	80	24,479	0.33%	大買/大賣/
2021/03/05	15	10.91	55	10.93	10.92	-40	23,381	-0.17%
2021/03/04	4	10.46	24	10.44	10.47	-20	22,477	-0.09%
2021/03/03	10	10.18	8	10.21	10.21	2	22,250	0.01%
2021/03/02	53	10.20	59	10.21	10.17	-6	22,543	-0.03%
2021/02/26	41	10.69	199	10.72	10.68	-158	22,827	-0.69%	大賣/鉅額交易
2021/02/25	297	10.78	53	10.74	10.75	244	22,617	1.08%	大買/鉅額交易
2021/02/24	40	10.43	25	10.43	10.40	15	22,095	0.07%
2021/02/23	88	10.66	18	10.63	10.69	70	21,862	0.32%
2021/02/22	83	10.20	32	10.18	10.24	51	21,231	0.24%
2021/02/19	45	10.12	83	10.18	10.20	-38	21,007	-0.18%
2021/02/18	55	10.57	4	10.55	10.55	51	20,435	0.25%
2021/02/17	15	10.18	381	10.16	10.25	-366	19,864	-1.84%	大賣/鉅額交易
2021/02/05	67	9.65	29.7	9.63	9.65	37.3	18,851	0.20%
2021/02/04	6	9.53	23	9.53	9.53	-17	18,331	-0.09%
2021/02/03	14.7	9.37	102	9.36	9.37	-87.3	17,985	-0.49%	大賣/
2021/02/02	1	9.20	92	9.20	9.21	-91	17,816	-0.51%
2021/02/01	6	8.88	2	8.86	8.94	4	17,053	0.02%
2021/01/29	14	8.92	14	8.94	8.92	0	16,923	0.00%
2021/01/28	5	8.99	66	8.99	8.97	-61	16,922	-0.36%
2021/01/27	0	0.00	104	9.01	9.03	-104	17,044	-0.61%	大賣/鉅額交易
2021/01/25	2	8.92	0	0.00	8.93	2	17,587	0.01%
2021/01/22	8	8.99	129	9.04	8.96	-121	17,836	-0.68%	大賣/鉅額交易
2021/01/21	2	9.07	1	9.07	9.07	1	17,910	0.01%
2021/01/20	7	9.12	41	9.11	9.10	-34	17,852	-0.19%
2021/01/19	4	8.95	44	8.95	8.94	-40	17,570	-0.23%
2021/01/18	15	8.89	92	8.92	8.88	-77	17,823	-0.43%
2021/01/15	172	9.18	10	9.16	9.12	162	17,385	0.93%	大買/鉅額交易
2021/01/14	210	9.07	22	9.05	9.07	188	17,254	1.09%	大買/鉅額交易
2021/01/13	14	9.19	4	9.18	9.21	10	16,949	0.06%
2021/01/12	4	8.91	1	8.94	8.91	3	16,418	0.02%
2021/01/11	37	8.88	11	8.90	8.89	26	16,173	0.16%
2021/01/08	4	8.75	2	8.75	8.73	2	15,877	0.01%
2021/01/07	12	8.71	7	8.72	8.74	5	15,743	0.03%
2021/01/06	1	8.58	20	8.57	8.57	-19	15,332	-0.12%
2021/01/05	2	8.22	0	0.00	8.22	2	14,491	0.01%
2021/01/04	1	8.38	93	8.40	8.41	-92	14,371	-0.64%
2020/12/31	5	8.29	15	8.28	8.29	-10	14,164	-0.07%
2020/12/30	3	8.30	0	0.00	8.29	3	14,131	0.02%
2020/12/29	35	8.24	15	8.23	8.24	20	14,118	0.14%
2020/12/28	10	8.28	0	0.00	8.30	10	14,193	0.07%
2020/12/25	56	8.26	0	0.00	8.26	56	14,231	0.39%
2020/12/24	5	8.32	8	8.30	8.33	-3	14,189	-0.02%
2020/12/23	12	8.03	3	8.02	8.02	9	13,926	0.06%
2020/12/22	18	8.22	15	8.20	8.16	3	13,746	0.02%
2020/12/21	5	8.33	76	8.32	8.33	-71	13,256	-0.54%
2020/12/18	5	8.43	1	8.42	8.40	4	13,021	0.03%
2020/12/17	10	8.36	14	8.38	8.42	-4	12,908	-0.03%
2020/12/16	0	0.00	12	8.23	8.25	-12	12,724	-0.09%
2020/12/15	6	8.11	5	8.10	8.11	1	12,611	0.01%
2020/12/14	21	8.13	0	0.00	8.14	21	12,603	0.17%
2020/12/11	3	8.23	42	8.21	8.14	-39	12,668	-0.31%
2020/12/10	10	8.05	37	8.07	8.04	-27	12,641	-0.21%
2020/12/09	62	8.04	6	8.05	8.03	56	12,701	0.44%
2020/12/08	3	8.06	164	8.07	8.07	-161	12,768	-1.26%	大賣/鉅額交易
2020/12/07	50	8.13	1	8.13	8.13	49	12,759	0.38%
2020/12/04	46	8.14	37	8.17	8.18	9	12,915	0.07%
2020/12/03	72	8.06	5	8.04	8.07	67	12,921	0.52%
2020/12/02	49	7.93	35	7.94	7.93	14	13,092	0.11%
2020/12/01	3	8.01	5	8.01	8.01	-2	13,047	-0.02%
2020/11/30	18	8.07	9	8.08	8.04	9	13,047	0.07%
2020/11/27	28	8.03	5	8.05	8.04	23	12,942	0.18%
2020/11/26	15	8.19	5	8.18	8.16	10	12,848	0.08%
2020/11/25	59	8.03	13	8.06	8.14	46	12,459	0.37%
2020/11/24	113	7.71	14	7.70	7.75	99	11,649	0.85%	大買/
2020/11/23	1	7.62	18	7.62	7.63	-17	11,457	-0.15%
2020/11/20	1	7.58	0	0.00	7.58	1	11,393	0.01%
2020/11/19	2	7.60	14	7.57	7.58	-12	11,424	-0.11%
2020/11/18	5	7.52	31	7.53	7.52	-26	11,468	-0.23%
2020/11/17	13	7.56	0	0.00	7.58	13	11,428	0.11%
2020/11/16	0	0.00	14	7.46	7.48	-14	11,645	-0.12%
2020/11/13	7	7.45	13	7.47	7.47	-6	11,654	-0.05%
2020/11/12	2	7.59	14	7.60	7.59	-12	11,584	-0.10%
2020/11/11	40	7.65	17	7.60	7.65	23	11,508	0.20%
2020/11/10	26	7.41	46	7.42	7.42	-20	11,147	-0.18%
2020/11/09	0	0.00	4	7.24	7.22	-4	10,938	-0.04%
2020/11/06	3	7.17	0	0.00	7.12	3	10,921	0.03%
2020/11/05	17	7.27	33	7.28	7.23	-16	10,971	-0.15%
2020/11/04	2	7.21	1	7.20	7.27	1	10,926	0.01%
2020/11/03	10	7.05	15	7.06	7.07	-5	10,775	-0.05%
2020/11/02	27	6.74	39	6.75	6.74	-12	10,549	-0.11%
2020/10/30	13	6.91	3	6.90	6.88	10	10,265	0.10%
2020/10/29	18	7.07	2	7.08	7.06	16	10,066	0.16%
2020/10/28	1	7.20	21	7.21	7.21	-20	9,913	-0.20%
2020/10/27	2	7.24	24	7.21	7.24	-22	9,916	-0.22%
2020/10/26	11	7.32	13	7.28	7.29	-2	9,863	-0.02%
2020/10/22	44	7.43	0	0.00	7.43	44	9,747	0.45%
2020/10/21	0	0.00	2	7.59	7.57	-2	9,650	-0.02%
2020/10/20	0	0.00	6	7.54	7.51	-6	9,694	-0.06%
2020/10/19	6	7.55	0	0.00	7.55	6	9,768	0.06%
2020/10/16	3	7.58	5	7.56	7.53	-2	9,992	-0.02%
2020/10/15	0	0.00	28	7.57	7.62	-28	10,155	-0.28%
2020/10/14	0	0.00	9	7.52	7.51	-9	10,328	-0.09%
2020/10/13	10	7.50	26	7.49	7.50	-16	10,377	-0.15%
2020/10/12	4	7.55	0	0.00	7.55	4	10,429	0.04%
2020/10/08	0	0.00	3	7.58	7.58	-3	10,467	-0.03%
2020/10/07	20	7.59	7	7.55	7.59	13	10,630	0.12%
2020/10/06	1	7.53	1	7.57	7.56	0	10,706	0.00%
2020/10/05	2	7.45	0	0.00	7.45	2	11,046	0.02%
2020/09/30	11	7.53	0	0.00	7.54	11	11,162	0.10%
2020/09/29	1	7.66	2	7.67	7.67	-1	11,286	-0.01%
2020/09/28	0	0.00	20	7.65	7.64	-20	11,420	-0.18%
2020/09/25	9	7.67	16	7.69	7.72	-7	11,727	-0.06%
2020/09/24	1	7.61	16	7.61	7.61	-15	11,708	-0.13%
2020/09/23	12	7.68	16	7.68	7.67	-4	11,740	-0.03%
2020/09/22	5	7.72	44	7.73	7.70	-39	11,916	-0.33%
2020/09/21	168	7.91	22	7.90	7.86	146	11,970	1.22%	大買/鉅額交易
2020/09/18	18	7.91	30	7.90	7.94	-12	12,086	-0.10%
2020/09/17	18	7.88	6	7.81	7.80	12	12,197	0.10%
2020/09/16	3	7.76	8	7.81	7.84	-5	12,252	-0.04%
2020/09/15	3	7.64	7	7.64	7.65	-4	12,268	-0.03%
2020/09/14	8	7.71	3	7.70	7.71	5	12,206	0.04%
2020/09/11	11	7.78	34	7.79	7.77	-23	12,193	-0.19%
2020/09/10	5	7.80	3	7.82	7.88	2	12,153	0.02%
2020/09/09	16	7.68	67	7.68	7.75	-51	12,350	-0.41%
2020/09/08	8	7.94	10	7.92	7.90	-2	12,295	-0.02%
2020/09/07	18	8.01	36	8.01	8.01	-18	12,536	-0.14%
2020/09/04	7	8.09	41	8.09	8.09	-34	12,569	-0.27%
2020/09/03	6	8.13	8	8.14	8.13	-2	12,639	-0.02%
2020/09/02	2	8.19	10	8.20	8.19	-8	12,816	-0.06%
2020/09/01	4	8.18	5	8.19	8.19	-1	13,248	-0.01%
2020/08/31	1	8.21	3	8.21	8.20	-2	13,375	-0.01%
2020/08/28	0	0.00	5	8.21	8.21	-5	13,469	-0.04%
2020/08/27	1	8.28	24	8.31	8.24	-23	13,778	-0.17%
2020/08/26	0	0.00	4	8.31	8.33	-4	14,001	-0.03%
2020/08/25	0	0.00	15	8.24	8.26	-15	14,217	-0.11%
2020/08/24	22	8.19	1	8.18	8.18	21	14,283	0.15%
2020/08/21	1	8.23	31	8.23	8.24	-30	14,585	-0.21%
2020/08/20	9	8.26	51	8.27	8.20	-42	14,747	-0.28%
2020/08/19	2	8.39	2	8.40	8.39	0	14,730	0.00%
2020/08/18	0	0.00	4	8.47	8.45	-4	14,997	-0.03%
2020/08/17	1	8.45	7	8.47	8.46	-6	15,580	-0.04%
2020/08/14	2	8.47	4	8.46	8.47	-2	15,910	-0.01%
2020/08/13	3	8.51	43	8.51	8.51	-40	16,215	-0.25%
2020/08/12	2	8.48	4	8.48	8.47	-2	17,187	-0.01%
2020/08/11	4	8.50	30	8.49	8.51	-26	17,799	-0.15%
2020/08/10	17	8.44	29	8.43	8.44	-12	18,191	-0.07%
2020/08/07	1	8.46	5	8.44	8.44	-4	18,668	-0.02%
2020/08/06	110	8.48	4	8.48	8.47	106	19,293	0.55%	大買/鉅額交易
2020/08/05	12	8.27	13	8.31	8.33	-1	19,752	-0.01%
2020/08/04	7	8.12	8	8.13	8.17	-1	20,673	0.00%
2020/08/03	6	8.10	2	8.10	8.08	4	21,122	0.02%
2020/07/31	3	8.17	0	0.00	8.19	3	21,486	0.01%
2020/07/30	7	8.24	6	8.24	8.23	1	22,511	0.00%
2020/07/29	3	8.21	6	8.22	8.21	-3	23,362	-0.01%
2020/07/28	31	8.29	37	8.30	8.28	-6	24,202	-0.02%
2020/07/27	7	8.31	12	8.31	8.30	-5	25,311	-0.02%
2020/07/24	4	8.42	27	8.42	8.40	-23	25,868	-0.09%
2020/07/23	4	8.53	6	8.56	8.52	-2	26,468	-0.01%
2020/07/22	3	8.54	7	8.53	8.52	-4	27,067	-0.01%
2020/07/21	0	0.00	13	8.29	8.30	-13	27,748	-0.05%
2020/07/20	10	8.20	20	8.21	8.24	-10	28,784	-0.03%
2020/07/17	13	8.40	29	8.39	8.36	-16	31,124	-0.05%
2020/07/16	5	8.41	8	8.40	8.38	-3	33,410	-0.01%
2020/07/15	11	8.42	15	8.40	8.38	-4	34,477	-0.01%
2020/07/14	14	8.39	83	8.38	8.37	-69	35,673	-0.19%
2020/07/13	15	8.51	8	8.51	8.50	7	36,935	0.02%
2020/07/10	31	8.52	172	8.53	8.48	-141	38,825	-0.36%	大賣/鉅額交易
2020/07/09	65	8.72	42	8.72	8.68	23	41,363	0.06%
2020/07/08	34	8.74	8	8.73	8.75	26	49,967	0.05%
2020/07/07	8	8.91	6	8.90	8.85	2	50,541	0.00%
2020/07/06	23	8.85	32	8.81	8.90	-9	50,961	-0.02%
2020/07/03	25	8.61	45	8.63	8.65	-20	52,200	-0.04%
2020/07/02	9	8.65	23	8.67	8.63	-14	52,778	-0.03%
2020/07/01	2	8.65	0	0.00	8.66	2	53,527	0.00%
2020/06/30	9	8.65	5	8.69	8.65	4	53,664	0.01%
2020/06/29	21	8.67	1	8.66	8.66	20	53,864	0.04%
2020/06/24	16	8.83	15	8.86	8.81	1	54,191	0.00%
2020/06/23	20	8.91	0	0.00	8.88	20	54,259	0.04%
2020/06/22	25	8.99	0	0.00	8.92	25	54,477	0.05%
2020/06/19	5	9.00	14	9.01	8.99	-9	54,937	-0.02%
2020/06/18	23	8.96	2	8.96	8.97	21	55,481	0.04%
2020/06/17	20	9.00	13	9.03	9.01	7	56,294	0.01%
2020/06/16	5	9.02	40	9.04	9.03	-35	57,616	-0.06%
2020/06/15	38	8.86	0	0.00	8.84	38	59,316	0.06%
2020/06/12	56	8.74	62	8.70	8.97	-6	60,253	-0.01%
2020/06/11	52	9.24	68	9.21	9.14	-16	60,693	-0.03%
2020/06/10	18	9.34	10	9.33	9.31	8	61,179	0.01%
2020/06/09	53	9.40	29	9.39	9.40	24	62,578	0.04%
2020/06/08	125	9.54	25	9.52	9.54	100	63,604	0.16%	大買/
2020/06/05	21	9.38	0	0.00	9.38	21	64,870	0.03%
2020/06/04	33	9.30	23	9.30	9.31	10	66,970	0.01%
2020/06/03	80	9.35	11	9.35	9.39	69	71,890	0.10%
2020/06/02	32	9.13	23	9.18	9.09	9	72,938	0.01%
2020/06/01	38	9.19	373	9.19	9.17	-335	73,448	-0.46%	大賣/鉅額交易
2020/05/29	2	9.20	9	9.19	9.17	-7	73,778	-0.01%
2020/05/28	26	9.18	77	9.18	9.16	-51	74,481	-0.07%
2020/05/27	14	9.33	4	9.33	9.32	10	76,350	0.01%
2020/05/26	83.9	9.41	39	9.38	9.37	44.9	77,903	0.06%
2020/05/25	63	9.35	45	9.37	9.32	18	78,104	0.02%
2020/05/22	60	9.41	65	9.47	9.40	-5	77,988	-0.01%
2020/05/21	14	9.65	17	9.68	9.64	-3	77,642	0.00%
2020/05/20	23	9.55	4	9.60	9.60	19	77,309	0.02%
2020/05/19	113.1	9.70	99	9.60	9.64	14.1	77,196	0.02%	大買/
2020/05/18	51	9.65	46	9.63	9.65	5	76,245	0.01%
2020/05/15	49	9.46	17	9.47	9.44	32	75,743	0.04%
2020/05/14	57	9.34	9	9.37	9.30	48	75,426	0.06%
2020/05/13	159	9.46	100	9.46	9.48	59	75,082	0.08%	大買/
2020/05/12	25	9.36	33	9.35	9.37	-8	74,751	-0.01%
2020/05/11	31	9.20	26	9.21	9.47	5	74,379	0.01%
2020/05/08	41	8.89	273	8.89	8.90	-232	73,619	-0.32%	大賣/鉅額交易
2020/05/07	17	8.65	160	8.63	8.72	-143	73,312	-0.20%	大賣/鉅額交易
2020/05/06	171	8.90	53	8.91	8.76	118	73,076	0.16%	大買/鉅額交易
2020/05/05	103	8.85	20	8.83	8.76	83	72,309	0.11%	大買/
2020/05/04	41	8.56	43	8.43	8.56	-2	71,781	0.00%
2020/04/30	48	8.50	54	8.50	8.69	-6	71,342	-0.01%
2020/04/29	54	8.01	24	8.03	8.03	30	70,336	0.04%
2020/04/28	17	7.76	5	7.75	7.75	12	70,037	0.02%
2020/04/27	47	7.86	18	7.86	7.88	29	69,574	0.04%
2020/04/24	193	8.03	15	8.07	8.00	178	68,864	0.26%	大買/鉅額交易
2020/04/23	62	7.87	109	7.86	8.04	-47	67,918	-0.07%	大賣/
2020/04/22	186	7.53	173	7.51	7.44	13	66,657	0.02%	大買/大賣/
2020/04/21	220	8.10	180	8.02	8.17	40	64,017	0.06%	大買/大賣/
2020/04/20	73	8.40	22	8.44	8.45	51	61,680	0.08%
2020/04/17	33	8.61	16	8.63	8.60	17	60,465	0.03%
2020/04/16	215	8.50	40	8.50	8.50	175	59,081	0.30%	大買/鉅額交易
2020/04/15	341	8.66	97	8.60	8.64	244	57,670	0.42%	大買/鉅額交易
2020/04/14	157	8.43	85	8.47	8.67	72	55,679	0.13%	大買/
2020/04/13	978	8.39	53	8.24	8.26	925	52,711	1.75%	大買/鉅額交易
2020/04/10	115	9.49	6	9.56	9.60	109	43,879	0.25%	大買/鉅額交易
2020/04/09	54	9.81	13	9.75	9.85	41	43,089	0.10%
2020/04/08	149	9.34	103	9.34	9.43	46	42,459	0.11%	大買/大賣/
2020/04/07	76	10.17	57	10.13	10.14	19	40,824	0.05%
2020/04/06	182	10.47	15	10.25	10.23	167	40,088	0.42%	大買/鉅額交易
2020/04/01	5	10.07	5	10.10	10.23	0	39,173	0.00%
2020/03/31	17	10.05	3	10.04	10.08	14	38,809	0.04%
2020/03/30	19	9.75	14	9.76	9.79	5	38,430	0.01%
2020/03/27	36	10.15	5	10.15	10.17	31	37,874	0.08%
2020/03/26	28	10.24	45	10.22	10.33	-17	37,560	-0.05%
2020/03/25	48	10.51	48	10.49	10.46	0	37,155	0.00%
2020/03/24	25	10.34	70	10.38	10.36	-45	36,522	-0.12%
2020/03/23	41	9.80	28	9.39	10.10	13	35,836	0.04%
2020/03/20	117	10.31	77	10.22	10.41	40	34,923	0.11%	大買/
2020/03/19	67	9.30	125	9.26	9.12	-58	33,485	-0.17%	大賣/
2020/03/18	136	10.28	118	10.28	10.25	18	31,478	0.06%	大買/大賣/
2020/03/17	45	10.79	36	10.84	10.75	9	30,205	0.03%
2020/03/16	125	10.99	49	10.98	10.95	76	29,232	0.26%	大買/
2020/03/13	68	10.68	363.5	10.80	11.34	-295.5	28,400	-1.04%	大賣/鉅額交易
2020/03/12	524	11.05	738	11.01	11.00	-214	26,833	-0.80%	大買/大賣/鉅額交易
2020/03/11	498	11.65	236	11.70	11.55	262	25,529	1.03%	大買/大賣/鉅額交易
2020/03/10	187	11.05	114	11.12	11.31	73	23,875	0.31%	大買/大賣/
2020/03/09	542.5	10.86	846	11.02	10.41	-303.5	21,554	-1.41%	大買/大賣/鉅額交易
2020/03/06	162	13.37	7	13.40	13.38	155	16,447	0.94%	大買/鉅額交易
2020/03/05	361	13.83	56	13.83	13.84	305	15,037	2.03%	大買/鉅額交易
2020/03/04	13	13.96	2	13.92	13.98	11	14,143	0.08%
2020/03/03	62	14.04	118	14.00	13.97	-56	13,496	-0.41%	大賣/
2020/03/02	531	13.45	6	13.38	13.51	525	12,621	4.16%	大買/鉅額交易
2020/02/27	117	14.19	205	14.22	14.15	-88	10,302	-0.85%	大買/大賣/
2020/02/26	43	14.77	0	0.00	14.82	43	8,480	0.51%
2020/02/25	24	15.08	2	15.06	15.10	22	8,068	0.27%
2020/02/24	19	15.16	170	15.21	15.26	-151	7,863	-1.92%	大賣/鉅額交易
2020/02/21	9	15.66	5	15.66	15.62	4	7,593	0.05%
2020/02/20	83	15.70	32	15.65	15.69	51	7,450	0.68%
2020/02/19	19	15.38	2	15.35	15.39	17	7,232	0.24%
2020/02/18	38	15.18	16	15.16	15.16	22	7,063	0.31%
2020/02/17	9	15.25	28	15.20	15.27	-19	6,911	-0.27%
2020/02/14	38	15.08	56	15.07	15.11	-18	6,678	-0.27%
2020/02/13	199	15.06	18	15.07	15.03	181	6,450	2.81%	大買/鉅額交易
2020/02/12	77	14.84	0	0.00	14.85	77	6,049	1.27%
2020/02/11	48	14.69	52	14.69	14.73	-4	5,781	-0.07%
2020/02/10	206	14.74	5	14.67	14.76	201	5,469	3.67%	大買/鉅額交易
2020/02/07	21	14.99	5	14.99	14.98	16	5,208	0.31%
2020/02/06	120	15.17	100	15.25	15.25	20	4,979	0.40%	大買/
2020/02/05	23	14.70	0	0.00	14.72	23	4,683	0.49%
2020/02/04	34	14.81	0	0.00	14.87	34	4,308	0.79%
2020/02/03	50	15.16	205	15.15	15.22	-155	3,775	-4.11%	大賣/鉅額交易
2020/01/31	102	15.66	0	0.00	15.66	102	3,480	2.93%	大買/鉅額交易
2020/01/30	17	15.95	5	16.39	16.01	12	3,116	0.39%
2020/01/17	1	17.14	0	0.00	17.15	1	3,072	0.03%
2020/01/13	2	17.30	5	17.30	17.29	-3	3,334	-0.09%
2020/01/10	0	0.00	1	17.37	17.39	-1	3,379	-0.03%
2020/01/09	3	17.58	4	17.58	17.58	-1	3,389	-0.03%
2020/01/08	20	18.56	0	0.00	18.55	20	3,373	0.59%
2020/01/06	2	18.85	5	18.77	18.83	-3	3,550	-0.08%
2020/01/03	0.3	18.40	0	0.00	18.40	0.3	3,630	0.01%
2020/01/02	2	17.85	0	0.00	17.83	2	3,636	0.06%
2019/12/31	0	0.00	2	17.96	17.94	-2	3,831	-0.05%
2019/12/30	2	17.98	7	17.99	18.00	-5	4,302	-0.12%
2019/12/20	6	17.82	21	17.83	17.83	-15	4,934	-0.30%
2019/12/19	0	0.00	6	17.75	17.73	-6	4,922	-0.12%
2019/12/18	0	0.00	5	17.63	17.63	-5	4,908	-0.10%
2019/12/17	1	17.53	0	0.00	17.53	1	4,896	0.02%
2019/12/13	5	17.34	1	17.35	17.32	4	4,990	0.08%
2019/12/12	1	17.19	0	0.00	17.17	1	5,148	0.02%
2019/12/10	0	0.00	1	17.21	17.21	-1	5,413	-0.02%
2019/12/06	0	0.00	1	17.03	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	2	17.05	17.01	-2	5,478	-0.04%
2019/12/02	1	16.43	0	0.00	16.45	1	5,603	0.02%
2019/11/29	1	16.95	0	0.00	16.95	1	5,536	0.02%
2019/11/25	1	16.93	0	0.00	16.93	1	5,712	0.02%
2019/11/22	10	17.02	1	17.04	17.02	9	5,754	0.16%
2019/11/20	1	16.25	25	16.24	16.24	-24	5,683	-0.42%
2019/11/19	1	16.70	5	16.70	16.71	-4	5,637	-0.07%
2019/11/15	1	16.73	5	16.74	16.75	-4	5,634	-0.07%
2019/11/14	0	0.00	2	16.82	16.85	-2	5,633	-0.04%
2019/11/13	10	16.58	0	0.00	16.58	10	5,576	0.18%
2019/11/12	5	16.60	7	16.65	16.67	-2	5,599	-0.04%
2019/11/06	1	16.64	8	16.65	16.66	-7	5,835	-0.12%
2019/11/05	0	0.00	1	16.49	16.54	-1	5,905	-0.02%
2019/11/04	1	16.37	0	0.00	16.37	1	5,820	0.02%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/30	0	0.00	10	16.21	16.20	-10	5,828	-0.17%
2019/10/29	1	16.33	3	16.36	16.30	-2	5,841	-0.03%
2019/10/28	1	16.55	6	16.58	16.55	-5	5,803	-0.09%
2019/10/25	5	16.40	0	0.00	16.39	5	5,691	0.09%
2019/10/24	0	0.00	70	16.27	16.28	-70	5,556	-1.26%
2019/10/23	2	15.86	30	15.87	15.86	-28	5,349	-0.52%
2019/10/22	2	15.74	5	15.72	15.69	-3	5,309	-0.06%
2019/10/21	1	15.80	6	15.78	15.80	-5	5,269	-0.09%
2019/10/16	11	15.59	0	0.00	15.59	11	5,265	0.21%
2019/10/15	6	15.71	0	0.00	15.67	6	5,217	0.11%
2019/10/14	0	0.00	7	16.00	15.97	-7	5,133	-0.14%
2019/10/09	4	15.50	0	0.00	15.51	4	4,937	0.08%
2019/10/08	21	15.66	657	15.66	15.66	-636	4,792	-13.27%	大賣/鉅額交易
2019/10/07	11	15.57	3	15.58	15.61	8	4,804	0.17%
2019/10/04	713	15.65	0	0.00	15.69	713	4,626	15.41%	大買/鉅額交易
2019/10/03	19	15.83	0	0.00	15.86	19	4,146	0.46%
2019/10/02	5	16.04	0	0.00	16.07	5	3,882	0.13%
2019/10/01	45	16.12	0	0.00	16.14	45	3,748	1.20%
2019/09/23	1	17.28	0	0.00	17.30	1	3,603	0.03%
2019/09/18	0	0.00	9	17.31	17.32	-9	3,722	-0.24%
2019/09/17	9	18.16	3	18.11	18.19	6	3,648	0.16%
2019/09/16	7	17.82	6	17.77	17.55	1	3,590	0.03%
2019/09/12	2	16.59	0	0.00	16.58	2	3,395	0.06%
2019/09/11	0	0.00	1	17.03	17.05	-1	3,400	-0.03%
2019/09/10	0	0.00	1	17.13	17.10	-1	3,410	-0.03%
2019/09/09	0	0.00	4	16.81	16.80	-4	3,358	-0.12%
2019/09/06	0	0.00	25	16.60	16.58	-25	3,372	-0.74%
2019/08/29	0	0.00	1	16.38	16.38	-1	3,391	-0.03%
2019/08/28	0	0.00	2	16.36	16.36	-2	3,428	-0.06%
2019/08/26	12	15.79	0	0.00	15.86	12	3,548	0.34%
2019/08/23	0	0.00	5	16.34	16.34	-5	3,415	-0.15%
2019/08/22	2	16.42	0	0.00	16.37	2	3,416	0.06%
2019/08/20	3	16.50	0	0.00	16.57	3	3,387	0.09%
2019/08/14	0	0.00	11	16.61	16.59	-11	3,366	-0.33%
2019/08/13	0	0.00	1	16.16	16.17	-1	3,256	-0.03%
2019/08/08	5	15.53	0	0.00	15.72	5	3,191	0.16%
2019/08/07	1	15.91	0	0.00	15.89	1	3,015	0.03%
2019/08/06	0	0.00	5	16.10	16.36	-5	2,846	-0.18%
2019/08/05	0	0.00	2	16.37	16.32	-2	2,817	-0.07%
2019/08/02	28	16.17	0	0.00	16.28	28	2,770	1.01%
2019/07/26	1	16.60	0	0.00	16.61	1	2,602	0.04%
2019/07/23	0	0.00	1	16.63	16.62	-1	2,571	-0.04%
2019/07/22	4	16.58	1	16.60	16.63	3	2,574	0.12%
2019/07/19	3	16.65	0	0.00	16.62	3	2,545	0.12%
2019/07/18	0	0.00	7	16.75	16.78	-7	2,508	-0.28%
2019/07/16	2	17.51	0	0.00	17.55	2	2,522	0.08%
2019/07/12	5	17.83	7	17.84	17.83	-2	2,499	-0.08%
2019/07/11	3	17.82	0	0.00	17.85	3	2,503	0.12%
2019/07/10	2	17.30	0	0.00	17.30	2	2,427	0.08%
2019/07/09	0	0.00	2	16.97	16.97	-2	2,414	-0.08%
2019/07/04	4	16.87	0	0.00	16.81	4	2,440	0.16%
2019/07/03	1	16.64	0	0.00	16.68	1	2,464	0.04%
2019/07/02	0	0.00	9	17.35	17.38	-9	2,426	-0.37%
2019/06/28	2	17.52	2	17.48	17.43	0	2,440	0.00%
2019/06/27	0	0.00	3	17.45	17.41	-3	2,431	-0.12%
2019/06/26	1	17.41	13	17.35	17.41	-12	2,398	-0.50%
2019/06/25	1	16.94	4	16.91	16.90	-3	2,338	-0.13%
2019/06/24	5	17.04	51	17.04	17.04	-46	2,303	-2.00%
2019/06/21	58	16.89	3	16.81	16.74	55	2,252	2.44%
2019/06/20	0	0.00	6	16.21	16.17	-6	2,148	-0.28%
2019/06/19	3	16.03	0	0.00	16.06	3	2,129	0.14%
2019/06/18	1	15.49	0	0.00	15.49	1	2,103	0.05%
2019/06/17	2	15.72	0	0.00	15.72	2	2,072	0.10%
2019/06/14	4	15.62	0	0.00	15.67	4	2,067	0.19%
2019/06/13	2	15.32	0	0.00	15.33	2	1,993	0.10%
2019/06/12	1	15.64	0	0.00	15.64	1	1,878	0.05%
2019/06/11	2	15.95	5	15.99	15.99	-3	1,835	-0.16%
2019/06/10	5	16.14	1	16.14	16.19	4	1,814	0.22%
2019/06/06	7	15.42	4	15.39	15.44	3	1,758	0.17%
2019/06/05	2	15.88	0	0.00	15.82	2	1,690	0.12%
2019/06/04	1	15.86	1	15.82	15.84	0	1,659	0.00%
2019/06/03	10	15.83	0	0.00	15.82	10	1,628	0.61%
2019/05/31	2	16.73	0	0.00	16.74	2	1,488	0.13%
2019/05/29	1	17.49	0	0.00	17.42	1	1,424	0.07%
2019/05/27	1	17.44	0	0.00	17.37	1	1,500	0.07%
2019/05/23	2	18.15	0	0.00	18.15	2	1,491	0.13%
2019/05/14	0	0.00	1	18.18	18.19	-1	1,759	-0.06%
2019/05/03	0	0.00	5	18.28	18.28	-5	1,929	-0.26%
2019/04/24	5	19.56	0	0.00	19.55	5	2,094	0.24%
2019/04/22	0	0.00	7	19.34	19.44	-7	2,176	-0.32%
2019/04/17	1	19.17	1	19.14	19.15	0	2,526	0.00%
2019/04/11	0	0.00	6	19.07	19.07	-6	2,815	-0.21%
2019/04/09	1	19.11	2	19.11	19.11	-1	2,946	-0.03%
2019/04/08	3	18.81	2	18.80	18.80	1	3,074	0.03%
2019/03/14	0	0.00	1	17.98	17.95	-1	4,771	-0.02%
2019/03/13	0	0.00	1	17.72	17.73	-1	4,757	-0.02%
2019/03/12	0	0.00	1	17.70	17.67	-1	4,837	-0.02%
2019/03/06	0	0.00	1	17.48	17.50	-1	5,122	-0.02%
2019/02/21	0	0.00	2	17.73	17.75	-2	5,246	-0.04%
2019/02/19	0	0.00	2	17.58	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	3	17.61	17.59	-3	5,192	-0.06%
2019/02/15	4	17.24	0	0.00	17.20	4	5,200	0.08%
2019/02/13	4	16.90	2	16.90	16.93	2	5,130	0.04%
2019/02/11	0	0.00	78	16.44	16.50	-78	5,093	-1.53%
2019/01/21	76	16.57	0	0.00	16.67	76	4,900	1.55%
2019/01/17	0	0.00	34	16.34	16.32	-34	4,823	-0.70%
2019/01/16	11	16.24	0	0.00	16.35	11	4,843	0.23%
2019/01/15	27	16.10	0	0.00	16.11	27	4,823	0.56%
2019/01/14	10	16.26	0	0.00	16.10	10	4,819	0.21%
2019/01/11	1	16.53	60	16.49	16.54	-59	4,756	-1.24%
2019/01/10	50	16.42	1	16.39	16.37	49	4,656	1.05%
2019/01/09	11	16.06	9	16.02	16.06	2	4,511	0.04%
2019/01/08	0	0.00	15	15.52	15.53	-15	4,370	-0.34%
2019/01/07	12	15.51	0	0.00	15.59	12	4,314	0.28%
2019/01/04	15	15.16	0	0.00	15.18	15	4,215	0.36%
2019/01/03	5	14.70	0	0.00	14.68	5	4,103	0.12%
2019/01/02	1	14.46	0	0.00	14.50	1	4,033	0.02%
2018/12/28	1	14.69	0	0.00	14.66	1	3,949	0.03%
2018/12/26	101	13.99	0	0.00	14.01	101	3,707	2.72%	大買/鉅額交易
2018/12/25	1	14.20	0	0.00	14.22	1	3,507	0.03%
2018/12/24	3	14.70	0	0.00	14.83	3	3,253	0.09%
2018/12/21	102	14.99	0	0.00	14.92	102	3,109	3.28%	大買/鉅額交易
2018/12/20	3	15.24	0	0.00	15.16	3	2,912	0.10%
2018/12/10	0	0.00	10	16.97	16.94	-10	1,908	-0.52%
2018/12/07	10	16.66	0	0.00	16.61	10	1,836	0.54%
2018/12/03	5	17.36	0	0.00	17.34	5	1,562	0.32%
2018/11/29	4	16.40	0	0.00	16.57	4	1,422	0.28%
2018/11/27	1	16.68	0	0.00	16.64	1	1,212	0.08%
2018/11/23	0	0.00	1	17.27	17.26	-1	1,086	-0.09%
2018/11/22	1	17.61	0	0.00	17.61	1	1,046	0.10%
2018/11/14	3	18.10	0	0.00	18.10	3	932	0.32%
2018/11/13	1	19.19	6	19.21	19.20	-5	860	-0.58%
2018/11/09	1	19.67	10	19.68	19.70	-9	844	-1.07%
2018/11/08	1	20.02	0	0.00	20.04	1	825	0.12%
2018/11/02	0	0.00	12	20.56	20.68	-12	827	-1.45%
2018/11/01	20	21.13	0	0.00	21.09	20	808	2.47%
2018/10/31	1	21.56	1	21.57	21.60	0	786	0.00%
2018/10/30	0	0.00	3	21.80	21.81	-3	783	-0.38%
2018/10/29	1	22.07	0	0.00	21.96	1	786	0.13%
2018/10/25	0	0.00	1	21.47	21.46	-1	776	-0.13%
2018/10/24	4	21.59	0	0.00	21.60	4	759	0.53%
2018/10/22	7	22.49	0	0.00	22.56	7	711	0.98%
2018/10/12	0	0.00	15	23.03	23.23	-15	646	-2.32%
2018/10/11	0	0.00	3	23.39	23.25	-3	634	-0.47%
2018/10/09	0	0.00	3	23.99	24.12	-3	625	-0.48%
2018/10/03	0	0.00	4	24.26	24.26	-4	623	-0.64%
2018/10/02	0	0.00	2	24.33	24.36	-2	624	-0.32%
2018/09/14	1	22.20	0	0.00	22.18	1	767	0.13%
2018/09/06	0	0.00	5	22.10	22.10	-5	812	-0.62%
2018/08/27	0	0.00	4	22.10	22.14	-4	904	-0.44%
2018/08/22	1	21.30	0	0.00	21.32	1	904	0.11%
2018/08/20	5	20.96	0	0.00	20.92	5	945	0.53%
2018/08/16	4	20.80	4	20.67	20.82	0	955	0.00%
2018/08/13	1	21.58	0	0.00	21.55	1	940	0.11%
2018/08/10	1	21.31	0	0.00	21.31	1	930	0.11%
2018/08/09	2	21.40	0	0.00	21.40	2	932	0.21%
2018/07/26	1	22.03	0	0.00	21.99	1	968	0.10%
2018/07/24	3	21.48	0	0.00	21.49	3	950	0.32%
2018/07/23	2	21.61	0	0.00	21.63	2	947	0.21%
2018/07/19	0	0.00	1	21.48	21.48	-1	962	-0.10%
2018/07/18	1	21.22	0	0.00	21.23	1	973	0.10%
2018/07/13	0	0.00	15	21.92	21.99	-15	1,032	-1.45%
2018/07/12	1	21.94	0	0.00	22.06	1	1,054	0.09%
2018/07/03	0	0.00	1	22.94	22.93	-1	1,175	-0.09%
2018/06/28	0	0.00	2	22.29	22.27	-2	1,146	-0.17%
2018/06/26	1	20.95	1	20.98	20.95	0	1,086	0.00%
2018/06/25	1	21.01	0	0.00	21.02	1	1,085	0.09%
2018/06/14	3	20.39	0	0.00	20.38	3	1,215	0.25%
2018/06/11	0	0.00	3	20.14	20.12	-3	1,212	-0.25%
2018/06/04	1	20.18	0	0.00	20.17	1	1,212	0.08%
2018/06/01	2	20.53	0	0.00	20.53	2	1,205	0.17%
2018/05/28	1	20.32	0	0.00	20.33	1	1,230	0.08%
2018/05/25	0	0.00	2	21.66	21.66	-2	1,204	-0.17%
2018/05/22	0	0.00	10	22.26	22.27	-10	1,255	-0.80%
2018/05/21	0	0.00	10	22.06	22.04	-10	1,265	-0.79%
2018/05/17	9	22.00	65	22.01	22.02	-56	1,343	-4.17%
2018/05/16	3	21.81	0	0.00	21.83	3	1,385	0.22%
2018/04/25	2	20.71	0	0.00	20.70	2	1,796	0.11%
2018/04/13	0	0.00	1	20.43	20.44	-1	2,008	-0.05%
2018/04/03	0	0.00	2	19.36	19.26	-2	2,053	-0.10%
2018/03/30	0	0.00	4	19.80	19.80	-4	2,264	-0.18%
2018/03/29	0	0.00	4	19.72	19.70	-4	2,289	-0.17%
2018/03/27	0	0.00	1	20.04	20.10	-1	2,324	-0.04%
2018/03/26	5	20.19	0	0.00	20.03	5	2,329	0.21%
2018/03/23	6	19.84	0	0.00	19.82	6	2,309	0.26%
2018/03/22	0	0.00	10	19.91	19.90	-10	2,268	-0.44%
2018/03/14	1	18.59	1	18.59	18.58	0	2,280	0.00%
2018/03/12	0	0.00	5	18.95	18.92	-5	2,302	-0.22%
2018/03/09	5	18.42	0	0.00	18.44	5	2,307	0.22%
2018/02/26	0	0.00	5	19.44	19.44	-5	2,451	-0.20%
2018/02/08	5	18.73	3	18.70	18.70	2	2,559	0.08%
2018/02/05	10	19.65	0	0.00	19.68	10	2,530	0.40%
2018/02/02	0	0.00	5	20.04	20.05	-5	2,550	-0.20%
2018/01/29	0	0.00	10	20.13	20.11	-10	2,885	-0.35%
2018/01/26	10	19.83	0	0.00	19.85	10	2,923	0.34%
2018/01/25	0	0.00	2	20.07	20.11	-2	2,921	-0.07%
2018/01/19	0	0.00	10	19.17	19.16	-10	3,054	-0.33%
2018/01/18	5	19.48	0	0.00	19.47	5	3,021	0.17%
2018/01/10	0	0.00	1	19.23	19.23	-1	2,941	-0.03%
2018/01/09	0	0.00	15	18.88	18.87	-15	2,874	-0.52%
2018/01/08	0	0.00	14	18.70	18.69	-14	2,905	-0.48%
2018/01/05	10	18.82	0	0.00	18.83	10	2,928	0.34%
2018/01/04	15	18.84	2	18.77	18.84	13	2,989	0.43%