期元大S&P石油 (00642U)-中國信託-文心券商分點個股進出

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－中國信託-文心券商分點個股進出

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-文心券商分點個股進出
中國信託-文心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	3	17.48	0	0.00	17.51	3	2,433	0.12%
2024/05/30	0	0.00	15	17.80	17.80	-15	2,423	-0.62%
2024/05/29	0	0.00	3	18.01	18.01	-3	2,467	-0.12%
2024/05/28	0	0.00	6	17.73	17.72	-6	2,451	-0.24%
2024/05/27	1	17.54	0	0.00	17.54	1	2,508	0.04%
2024/05/24	0	0.00	3	17.32	17.32	-3	2,521	-0.12%
2024/05/23	3	17.35	0	0.00	17.37	3	2,557	0.12%
2024/05/21	6	17.77	0	0.00	17.74	6	2,566	0.23%
2024/05/20	0	0.00	3	17.91	17.91	-3	2,618	-0.11%
2024/05/17	0	0.00	10	17.75	17.78	-10	2,665	-0.38%
2024/05/16	3	17.68	0	0.00	17.69	3	2,705	0.11%
2024/05/13	1	17.52	0	0.00	17.50	1	3,184	0.03%
2024/05/09	0	0.00	5	17.77	17.82	-5	3,312	-0.15%
2024/05/08	2	17.54	0	0.00	17.52	2	3,324	0.06%
2024/05/07	0	0.00	2	17.65	17.67	-2	3,342	-0.06%
2024/05/06	2	17.61	2	17.60	17.60	0	3,480	0.00%
2024/05/03	5	17.78	0	0.00	17.79	5	3,566	0.14%
2024/05/02	6	17.83	0	0.00	17.86	6	3,602	0.17%
2024/04/30	0	0.00	10	18.52	18.50	-10	3,575	-0.28%
2024/04/23	0	0.00	2	18.50	18.49	-2	3,912	-0.05%
2024/04/22	2	18.32	2	18.36	18.31	0	3,918	0.00%
2024/04/19	12	18.96	0	0.00	18.88	12	3,880	0.31%
2024/04/17	0.5	18.94	0	0.00	18.91	0.5	3,798	0.01%
2024/04/16	0	0.00	20	19.13	19.17	-20	3,862	-0.52%
2024/04/15	11	19.00	3	18.99	18.96	8	3,917	0.20%
2024/04/11	0	0.00	3	19.13	19.15	-3	3,936	-0.08%
2024/04/10	2	18.86	0	0.00	18.85	2	4,076	0.05%
2024/04/08	0	0.00	1	18.92	18.96	-1	4,266	-0.02%
2024/03/25	0	0.00	1	17.90	17.91	-1	4,710	-0.02%
2024/03/22	6	17.86	5	17.79	17.78	1	4,784	0.02%
2024/03/20	0	0.00	5	18.20	18.19	-5	4,919	-0.10%
2024/03/18	0	0.00	3	17.82	17.83	-3	5,200	-0.06%
2024/03/15	20	17.75	0	0.00	17.72	20	5,201	0.38%
2024/03/13	0	0.00	1	17.09	17.09	-1	5,213	-0.02%
2024/03/12	0	0.00	2	17.10	17.09	-2	5,445	-0.04%
2024/03/11	1	16.93	11	16.93	16.92	-10	5,549	-0.18%
2024/03/08	1	17.30	0	0.00	17.33	1	5,607	0.02%
2024/03/06	0	0.00	88	17.08	17.10	-88	5,854	-1.50%
2024/03/04	0.4	17.46	2	17.46	17.41	-1.6	5,926	-0.03%
2024/02/27	0	0.00	3	16.92	16.93	-3	5,884	-0.05%
2024/02/26	2	16.66	70	16.63	16.63	-68	5,894	-1.15%
2024/02/23	0	0.00	1	17.07	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	5	17.05	17.04	-5	5,889	-0.08%
2024/02/21	15.1	16.83	5	16.82	16.85	10.1	5,940	0.17%
2024/02/20	0	0.00	8	17.09	17.09	-8	6,064	-0.13%
2024/02/19	3	16.97	0	0.00	16.95	3	6,076	0.05%
2024/02/16	0	0.00	4	16.89	16.88	-4	6,038	-0.07%
2024/02/15	0	0.00	9	16.53	16.58	-9	5,978	-0.15%
2024/02/05	7	15.81	2	15.87	15.91	5	5,779	0.09%
2024/02/02	11	16.19	0	0.00	16.20	11	5,675	0.19%
2024/02/01	0	0.00	6	16.60	16.61	-6	5,660	-0.11%
2024/01/30	6	16.77	3	16.78	16.78	3	5,788	0.05%
2024/01/29	0	0.00	4	17.10	17.06	-4	5,808	-0.07%
2024/01/26	10	16.78	7	16.75	16.73	3	5,680	0.05%
2024/01/25	9	16.37	3	16.39	16.42	6	5,573	0.11%
2024/01/24	2	16.20	4	16.24	16.21	-2	5,554	-0.04%
2024/01/23	0	0.00	6	16.29	16.28	-6	5,582	-0.11%
2024/01/22	3	15.93	0	0.00	15.92	3	5,421	0.06%
2024/01/19	0	0.00	80	16.14	16.11	-80	5,432	-1.47%
2024/01/18	0	0.00	2	15.90	15.92	-2	5,351	-0.04%
2024/01/17	4	15.74	0	0.00	15.73	4	5,394	0.07%
2024/01/16	4	15.82	0	0.00	15.87	4	5,403	0.07%
2024/01/15	4	15.88	0	0.00	15.90	4	5,456	0.07%
2024/01/12	0	0.00	13	15.97	16.00	-13	5,497	-0.24%
2024/01/11	27	15.61	0	0.00	15.66	27	5,378	0.50%
2024/01/10	20	15.82	30	15.79	15.80	-10	5,416	-0.18%
2024/01/09	9	15.47	0	0.00	15.47	9	5,421	0.17%
2024/01/08	10	16.00	10	15.86	15.86	0	5,431	0.00%
2024/01/05	21	15.85	0	0.00	15.86	21	5,421	0.39%
2024/01/04	10	15.95	15	15.91	15.96	-5	5,474	-0.09%
2024/01/03	51	15.38	0	0.00	15.36	51	5,411	0.94%
2023/12/29	17	15.66	44	15.71	15.74	-27	5,263	-0.51%
2023/12/28	5	16.12	0	0.00	16.09	5	5,103	0.10%
2023/12/27	7	16.42	37	16.42	16.43	-30	5,054	-0.59%
2023/12/26	3	16.05	0	0.00	16.11	3	4,967	0.06%
2023/12/25	21	16.02	0	0.00	16.00	21	5,002	0.42%
2023/12/22	0	0.00	65	16.26	16.26	-65	4,980	-1.31%
2023/12/21	5	16.11	10	16.12	16.14	-5	4,916	-0.10%
2023/12/20	9	16.16	0	0.00	16.16	9	4,871	0.18%
2023/12/19	11	15.93	0	0.00	15.93	11	4,783	0.23%
2023/12/18	6	15.77	1	15.80	15.77	5	4,737	0.11%
2023/12/15	11	15.78	4	15.75	15.78	7	4,754	0.15%
2023/12/14	1	15.36	0	0.00	15.33	1	4,636	0.02%
2023/12/13	34	15.07	0	0.00	15.11	34	4,579	0.74%
2023/12/12	10	15.78	0	0.00	15.81	10	4,312	0.23%
2023/12/11	20	15.77	7	15.72	15.78	13	4,299	0.30%
2023/12/08	6	15.46	3	15.31	15.49	3	4,253	0.07%
2023/12/07	24	15.36	0	0.00	15.39	24	4,163	0.58%
2023/12/06	3	15.94	0	0.00	15.95	3	3,938	0.08%
2023/12/05	75	16.13	0	0.00	16.12	75	3,850	1.95%
2023/12/04	52	16.22	0	0.00	16.22	52	3,774	1.38%
2023/12/01	5	16.67	0	0.00	16.74	5	3,562	0.14%
2023/11/30	1	17.03	0	0.00	17.14	1	3,508	0.03%
2023/11/28	0	0.00	2	16.53	16.51	-2	3,507	-0.06%
2023/11/27	1	16.60	3	16.52	16.50	-2	3,493	-0.06%
2023/11/22	1	17.10	0	0.00	17.10	1	3,389	0.03%
2023/11/21	1	17.08	20	17.09	17.05	-19	3,378	-0.56%
2023/11/20	0	0.00	8.5	16.87	16.88	-8.5	3,358	-0.25%
2023/11/17	18	16.16	63	16.18	16.18	-45	3,258	-1.38%
2023/11/16	8	16.84	0	0.00	16.84	8	3,090	0.26%
2023/11/14	6	17.35	0	0.00	17.37	6	3,059	0.20%
2023/11/13	21	16.96	0	0.00	16.95	21	3,057	0.69%
2023/11/10	43	16.83	0	0.00	16.87	43	3,114	1.38%
2023/11/09	10	16.75	1	16.75	16.71	9	3,098	0.29%
2023/11/08	1	17.05	0	0.00	17.04	1	3,015	0.03%
2023/11/06	2	17.86	0	0.00	17.88	2	2,943	0.07%
2023/11/03	1	18.27	0	0.00	18.28	1	2,919	0.03%
2023/11/01	2	17.95	5	18.00	17.95	-3	2,914	-0.10%
2023/10/26	2	18.84	0.2	18.88	18.84	1.8	2,953	0.06%
2023/10/25	0.2	18.49	0	0.00	18.45	0.2	2,947	0.01%
2023/10/24	1	19.02	0	0.00	18.94	1	2,916	0.03%
2023/10/23	7	19.24	0	0.00	19.17	7	2,940	0.24%
2023/10/20	2	19.73	11	19.74	19.74	-9	2,986	-0.30%
2023/10/19	2	19.22	0	0.00	19.25	2	2,987	0.07%
2023/10/18	10	19.28	0	0.00	19.25	10	3,030	0.33%
2023/10/17	1	18.77	10	18.84	18.81	-9	2,992	-0.30%
2023/10/16	32	19.00	1	19.10	19.10	31	2,945	1.05%
2023/10/13	0	0.00	2	18.14	18.22	-2	2,909	-0.07%
2023/10/12	4	17.99	0	0.00	18.05	4	2,986	0.13%
2023/10/11	46	18.63	0	0.00	18.65	46	2,998	1.53%
2023/10/06	0	0.00	1	17.91	17.87	-1	3,046	-0.03%
2023/10/02	0	0.00	1	19.66	19.66	-1	3,682	-0.03%
2023/09/28	0	0.00	1	20.44	20.43	-1	3,958	-0.03%
2023/09/22	2	19.47	0	0.00	19.51	2	4,461	0.04%
2023/09/21	0	0.00	2	19.21	19.22	-2	4,549	-0.04%
2023/09/19	2	19.67	0.2	19.65	19.69	1.8	5,022	0.04%
2023/09/15	1	19.49	0	0.00	19.49	1	5,501	0.02%
2023/09/05	0	0.00	6	18.35	18.36	-6	7,469	-0.08%
2023/09/01	0	0.00	3	17.88	17.89	-3	7,711	-0.04%
2023/08/30	0	0.00	5	17.39	17.41	-5	8,071	-0.06%
2023/08/28	0	0.00	1	17.05	17.07	-1	8,560	-0.01%
2023/08/24	6	16.78	0	0.00	16.84	6	9,105	0.07%
2023/08/22	0	0.00	1	17.11	17.10	-1	9,261	-0.01%
2023/08/21	0	0.00	3	17.38	17.36	-3	9,335	-0.03%
2023/08/17	0	0.00	1	16.88	16.86	-1	9,489	-0.01%
2023/08/16	0	0.00	2	17.19	17.14	-2	9,537	-0.02%
2023/08/11	0	0.00	7	17.53	17.53	-7	9,660	-0.07%
2023/08/10	0	0.00	1	17.85	17.85	-1	9,705	-0.01%
2023/08/09	0	0.00	26	17.54	17.54	-26	9,777	-0.27%
2023/08/07	0	0.00	4	17.59	17.56	-4	10,001	-0.04%
2023/08/04	0	0.00	7	17.34	17.34	-7	10,088	-0.07%
2023/08/02	11	17.41	12	17.45	17.41	-1	10,179	-0.01%
2023/08/01	2	17.31	0	0.00	17.28	2	10,307	0.02%
2023/07/31	12	17.00	0	0.00	17.00	12	10,493	0.11%
2023/07/26	3	16.76	6	16.76	16.73	-3	11,447	-0.03%
2023/07/25	0	0.00	4	16.70	16.72	-4	11,454	-0.03%
2023/07/20	2	15.91	0	0.00	15.90	2	11,430	0.02%
2023/07/19	0	0.00	3	15.94	15.92	-3	11,416	-0.03%
2023/07/17	0	0.00	27	15.77	15.74	-27	11,419	-0.24%
2023/07/14	10	16.19	11	16.20	16.17	-1	11,342	-0.01%
2023/07/13	0	0.00	4	16.00	16.00	-4	11,292	-0.04%
2023/07/12	1	15.84	51	15.85	15.80	-50	11,160	-0.45%
2023/07/11	0	0.00	2	15.53	15.54	-2	11,014	-0.02%
2023/07/10	10	15.58	16	15.57	15.53	-6	11,019	-0.05%
2023/07/07	0	0.00	26	15.20	15.26	-26	10,798	-0.24%
2023/07/06	6	15.19	59	15.19	15.17	-53	10,673	-0.50%
2023/07/05	0	0.00	5	15.01	15.01	-5	10,504	-0.05%
2023/07/04	0	0.00	5	14.84	14.83	-5	10,574	-0.05%
2023/07/03	1	14.92	0	0.00	14.91	1	11,117	0.01%
2023/06/30	0	0.00	5	14.77	14.76	-5	11,217	-0.04%
2023/06/28	22	14.40	0	0.00	14.45	22	11,236	0.20%
2023/06/26	31	14.65	18	14.74	14.69	13	11,075	0.12%
2023/06/20	42	15.01	38	14.98	14.97	4	10,893	0.04%
2023/06/19	3	14.95	0.7	14.91	14.97	2.3	10,895	0.02%
2023/06/16	0	0.00	10	14.90	14.88	-10	10,779	-0.09%
2023/06/15	5	14.43	38	14.44	14.49	-33	10,788	-0.31%
2023/06/14	41	14.60	1	14.61	14.72	40	10,789	0.37%
2023/06/13	30	14.30	0	0.00	14.33	30	11,262	0.27%
2023/06/12	8	14.70	0	0.00	14.70	8	11,068	0.07%
2023/06/09	6	15.00	0	0.00	15.01	6	11,148	0.05%
2023/06/08	13	15.27	0	0.00	15.29	13	11,049	0.12%
2023/06/07	2	15.11	0	0.00	15.07	2	11,027	0.02%
2023/06/06	1	15.19	0	0.00	15.18	1	10,980	0.01%
2023/06/05	4	15.36	8	15.33	15.33	-4	10,940	-0.04%
2023/06/02	3	14.87	1	14.80	14.87	2	10,758	0.02%
2023/06/01	5.7	14.47	0	0.00	14.48	5.7	10,750	0.05%
2023/05/31	22	14.68	0	0.00	14.65	22	10,483	0.21%
2023/05/30	2	15.29	0	0.00	15.27	2	10,038	0.02%
2023/05/29	7	15.48	0	0.00	15.46	7	10,116	0.07%
2023/05/26	7	15.16	7	15.16	15.20	0	10,147	0.00%
2023/05/25	0	0.00	13	15.67	15.64	-13	10,344	-0.13%
2023/05/24	0	0.00	25	15.59	15.60	-25	10,284	-0.24%
2023/05/23	4	15.27	2	15.33	15.26	2	10,172	0.02%
2023/05/22	12	15.03	0	0.00	15.06	12	10,138	0.12%
2023/05/19	4	15.22	7	15.20	15.32	-3	10,065	-0.03%
2023/05/18	2	15.35	12	15.37	15.34	-10	10,028	-0.10%
2023/05/17	11	14.98	3	14.94	14.99	8	9,906	0.08%
2023/05/16	4	15.18	3	15.12	15.11	1	9,921	0.01%
2023/05/15	17	14.73	0	0.00	14.77	17	9,927	0.17%
2023/05/12	6	15.05	20	14.93	14.95	-14	9,824	-0.14%
2023/05/11	14	15.44	6	15.40	15.46	8	9,680	0.08%
2023/05/10	11	15.50	7	15.44	15.46	4	9,744	0.04%
2023/05/09	2	15.36	32.4	15.36	15.38	-30.4	9,719	-0.31%
2023/05/08	42	15.10	7	15.04	15.16	35	9,765	0.36%
2023/05/05	17	14.60	0	0.00	14.64	17	9,681	0.18%
2023/05/04	45.2	14.60	1	14.60	14.61	44.2	9,514	0.46%
2023/05/03	19.2	15.16	0	0.00	15.15	19.2	8,915	0.22%
2023/04/28	0	0.00	3	15.93	15.90	-3	8,514	-0.04%
2023/04/27	3	15.74	7	15.74	15.76	-4	8,497	-0.05%
2023/04/21	0	0.00	1	16.33	16.32	-1	8,502	-0.01%
2023/04/18	0	0.00	5	17.08	17.09	-5	8,454	-0.06%
2023/04/17	0	0.00	5	17.36	17.38	-5	8,538	-0.06%
2023/04/14	0	0.00	5	17.40	17.37	-5	8,575	-0.06%
2023/04/13	0	0.00	10	17.50	17.47	-10	8,586	-0.12%
2023/04/12	0	0.00	4	17.20	17.19	-4	8,541	-0.05%
2023/04/11	1	16.96	20	16.95	16.95	-19	8,479	-0.22%
2023/04/10	0	0.00	6	16.99	17.00	-6	8,438	-0.07%
2023/04/07	5	16.84	4	16.86	16.80	1	8,381	0.01%
2023/04/06	3	16.89	54	16.89	16.86	-51	8,163	-0.62%
2023/03/31	0	0.00	20	15.68	15.66	-20	7,549	-0.26%
2023/03/30	4	15.35	0	0.00	15.35	4	7,374	0.05%
2023/03/29	7	15.52	3	15.54	15.52	4	7,298	0.05%
2023/03/28	0	0.00	13	15.32	15.31	-13	7,118	-0.18%
2023/03/27	0	0.00	10	14.62	14.66	-10	6,801	-0.15%
2023/03/24	0	0.00	19	14.71	14.73	-19	6,777	-0.28%
2023/03/23	0	0.00	118	14.80	14.79	-118	6,653	-1.77%	大賣/鉅額交易
2023/03/22	3	14.62	0	0.00	14.62	3	6,615	0.05%
2023/03/21	7	14.25	0	0.00	14.26	7	6,570	0.11%
2023/03/20	30	14.23	2	14.11	14.07	28	6,548	0.43%
2023/03/17	15	14.50	5	14.51	14.66	10	6,286	0.16%
2023/03/16	136	14.48	17	14.51	14.52	119	6,236	1.91%	大買/鉅額交易
2023/03/15	26	15.38	10	15.41	15.41	16	5,837	0.27%
2023/03/14	40	15.77	13	15.72	15.69	27	5,494	0.49%
2023/03/13	4	16.33	5	16.28	16.31	-1	5,141	-0.02%
2023/03/10	21	16.00	0	0.00	15.96	21	5,131	0.41%
2023/03/09	5	16.26	15	16.27	16.28	-10	4,998	-0.20%
2023/03/08	9	16.46	5.6	16.42	16.48	3.4	4,976	0.07%
2023/03/07	0	0.00	51	17.05	17.05	-51	5,040	-1.01%
2023/03/06	10	16.69	0	0.00	16.69	10	5,112	0.20%
2023/03/03	5	16.49	0	0.00	16.49	5	5,000	0.10%
2023/03/02	0.8	16.45	10	16.45	16.44	-9.2	5,073	-0.18%
2023/03/01	10	16.39	8	16.32	16.40	2	5,037	0.04%
2023/02/24	20	16.08	0	0.00	16.11	20	4,976	0.40%
2023/02/23	18	15.73	1	15.74	15.76	17	5,031	0.34%
2023/02/22	6	16.12	0	0.00	16.12	6	4,808	0.12%
2023/02/21	17	16.29	0	0.00	16.19	17	4,837	0.35%
2023/02/20	6	16.25	0	0.00	16.26	6	4,814	0.12%
2023/02/17	13	16.51	0	0.00	16.45	13	4,837	0.27%
2023/02/15	0	0.00	10	16.58	16.57	-10	4,843	-0.21%
2023/02/14	0	0.00	18	16.75	16.72	-18	4,843	-0.37%
2023/02/13	2.8	16.70	34	16.72	16.67	-31.2	4,812	-0.65%
2023/02/10	5	16.42	0	0.00	16.42	5	4,726	0.11%
2023/02/09	5	16.54	12	16.56	16.57	-7	4,717	-0.15%
2023/02/08	5	16.33	3	16.34	16.35	2	4,656	0.04%
2023/02/07	6	15.87	30	15.80	15.90	-24	4,554	-0.53%
2023/02/06	78	15.59	2	15.60	15.58	76	4,518	1.68%
2023/02/03	2	16.05	0	0.00	16.00	2	4,319	0.05%
2023/02/02	2	16.24	0	0.00	16.29	2	4,224	0.05%
2023/02/01	0	0.00	2	16.75	16.73	-2	4,172	-0.05%
2023/01/13	1	16.65	5	16.62	16.63	-4	4,073	-0.10%
2023/01/12	0	0.00	19	16.52	16.51	-19	4,109	-0.46%
2023/01/11	14	15.89	0	0.00	15.88	14	4,040	0.35%
2023/01/10	2	15.85	0	0.00	15.88	2	4,026	0.05%
2023/01/05	1	15.75	0	0.00	15.82	1	3,996	0.03%
2023/01/04	4	16.41	0	0.00	16.40	4	3,922	0.10%
2022/12/30	0	0.00	3	16.81	16.81	-3	4,006	-0.07%
2022/12/28	0	0.00	5	17.03	17.00	-5	4,066	-0.12%
2022/12/26	0	0.00	10	16.87	16.88	-10	4,005	-0.25%
2022/12/23	0	0.00	332	16.73	16.73	-332	4,017	-8.26%	大賣/鉅額交易
2022/12/22	12	16.82	66	16.83	16.82	-54	4,051	-1.33%
2022/12/21	0	0.00	1	16.32	16.26	-1	4,011	-0.02%
2022/12/20	8	16.28	0	0.00	16.13	8	4,094	0.20%
2022/12/16	0	0.00	4	16.20	16.20	-4	4,182	-0.10%
2022/12/15	1	16.49	18.2	16.44	16.36	-17.2	4,179	-0.41%
2022/12/14	14	16.07	1	16.08	16.07	13	4,123	0.32%
2022/12/13	254	15.93	9	15.85	15.92	245	4,065	6.03%	大買/鉅額交易
2022/12/12	13	15.32	3	15.40	15.36	10	4,003	0.25%
2022/12/09	27	15.47	1	15.47	15.45	26	3,953	0.66%
2022/12/08	34.2	15.62	0	0.00	15.65	34.2	3,882	0.88%
2022/12/07	59	15.95	22	16.01	15.98	37	3,785	0.98%
2022/12/06	21	16.59	0	0.00	16.60	21	3,693	0.57%
2022/12/05	3	17.29	9	17.35	17.26	-6	3,662	-0.16%
2022/12/02	5	17.37	2	17.35	17.37	3	3,738	0.08%
2022/12/01	5	17.23	1	17.23	17.23	4	3,819	0.10%
2022/11/30	1	17.00	1	16.97	17.00	0	3,798	0.00%
2022/11/29	37	16.72	61	16.65	17.07	-24	3,800	-0.63%
2022/11/28	54	16.09	3	16.00	15.95	51	3,743	1.36%
2022/11/25	23	16.84	0	0.00	16.90	23	3,635	0.63%
2022/11/24	14	16.77	0	0.00	16.77	14	3,642	0.38%
2022/11/23	7	17.51	0	0.00	17.45	7	3,539	0.20%
2022/11/22	0	0.00	4	17.27	17.31	-4	3,527	-0.11%
2022/11/21	3	17.13	0	0.00	17.12	3	3,487	0.09%
2022/11/18	1	17.71	0	0.00	17.72	1	3,385	0.03%
2022/11/17	6	18.12	0	0.00	18.08	6	3,401	0.18%
2022/11/16	0	0.00	6	18.54	18.48	-6	3,398	-0.18%
2022/11/15	9	18.22	5	18.26	18.26	4	3,395	0.12%
2022/11/14	1	18.97	8	19.08	18.97	-7	3,412	-0.21%
2022/11/11	3	18.56	0	0.00	18.57	3	3,391	0.09%
2022/11/10	6	18.36	0	0.00	18.41	6	3,439	0.17%
2022/11/09	2	19.00	0	0.00	18.97	2	3,452	0.06%
2022/11/07	2	19.62	0	0.00	19.58	2	3,530	0.06%
2022/11/04	0	0.00	10	19.09	19.30	-10	3,530	-0.28%
2022/11/02	0	0.00	2	19.09	19.22	-2	3,506	-0.06%
2022/11/01	3	18.71	0	0.00	18.70	3	3,483	0.09%
2022/10/28	0	0.00	2	18.91	18.86	-2	3,632	-0.06%
2022/10/27	4	18.88	9	18.90	18.86	-5	3,632	-0.14%
2022/10/26	7	18.20	1	18.26	18.23	6	3,670	0.16%
2022/10/25	0	0.00	1	18.25	18.17	-1	3,674	-0.03%
2022/10/24	2	18.14	4	18.18	18.10	-2	3,662	-0.05%
2022/10/20	12	18.17	11	18.17	18.35	1	3,721	0.03%
2022/10/19	2	17.80	0	0.00	17.75	2	3,701	0.05%
2022/10/18	4	18.08	0	0.00	18.24	4	3,738	0.11%
2022/10/17	4	18.22	5	18.30	18.29	-1	3,744	-0.03%
2022/10/14	0	0.00	12	18.80	18.84	-12	3,751	-0.32%
2022/10/13	2	18.38	0	0.00	18.40	2	3,748	0.05%
2022/10/12	0	0.00	2	18.65	18.69	-2	3,778	-0.05%
2022/10/11	0	0.00	1	19.17	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	3	18.68	18.62	-3	3,718	-0.08%
2022/10/06	0	0.00	2	18.57	18.49	-2	3,643	-0.05%
2022/10/05	0	0.00	1.2	18.22	18.19	-1.2	3,688	-0.03%
2022/10/04	3.2	17.70	4.2	17.73	17.74	-1	3,674	-0.03%
2022/09/30	3	17.20	0	0.00	17.14	3	3,721	0.08%
2022/09/29	0	0.00	3	17.31	17.30	-3	3,780	-0.08%
2022/09/28	3	16.57	8	16.40	16.43	-5	3,816	-0.13%
2022/09/26	2.2	16.69	9	16.67	16.60	-6.8	3,715	-0.18%
2022/09/23	2	17.58	22	17.69	17.60	-20	3,625	-0.55%
2022/09/22	3	17.60	0	0.00	17.62	3	3,614	0.08%
2022/09/21	1	17.65	0	0.00	17.78	1	3,606	0.03%
2022/09/20	3	17.99	2	17.98	18.00	1	3,587	0.03%
2022/09/19	4	17.97	0	0.00	17.93	4	3,597	0.11%
2022/09/16	7	17.87	0	0.00	17.91	7	3,581	0.20%
2022/09/13	7	18.17	1	18.24	18.31	6	3,680	0.16%
2022/09/12	0	0.00	82	17.92	17.86	-82	3,601	-2.28%
2022/09/08	15	17.33	0	0.00	17.33	15	3,562	0.42%
2022/09/07	20	17.94	0	0.00	17.85	20	3,498	0.57%
2022/09/06	4	18.61	0	0.00	18.54	4	3,377	0.12%
2022/09/05	20	18.43	0	0.00	18.52	20	3,373	0.59%
2022/09/02	22	18.36	8	18.35	18.45	14	3,372	0.42%
2022/09/01	64	18.63	0	0.00	18.62	64	3,331	1.92%
2022/08/31	3	19.23	0	0.00	19.33	3	3,250	0.09%
2022/08/30	3	20.15	0	0.00	20.18	3	3,250	0.09%
2022/08/29	1	19.46	0	0.00	19.60	1	3,275	0.03%
2022/08/26	0	0.00	1	19.40	19.39	-1	3,389	-0.03%
2022/08/25	5	19.87	10	19.85	19.82	-5	3,401	-0.15%
2022/08/24	0	0.00	2	19.47	19.44	-2	3,365	-0.06%
2022/08/23	6	18.93	7	18.86	18.88	-1	3,336	-0.03%
2022/08/22	1	18.54	0	0.00	18.52	1	3,323	0.03%
2022/08/19	5	18.70	50	18.74	18.61	-45	3,397	-1.32%
2022/08/17	42	17.94	0	0.00	18.04	42	3,345	1.26%
2022/08/16	10	18.22	5	18.30	18.37	5	3,283	0.15%
2022/08/15	4	18.85	0	0.00	18.78	4	3,250	0.12%
2022/08/12	0	0.00	13	19.31	19.27	-13	3,233	-0.40%
2022/08/11	2	18.86	76	18.87	18.86	-74	3,213	-2.30%
2022/08/10	1	18.55	0	0.00	18.54	1	3,219	0.03%
2022/08/09	3	18.68	31	18.62	18.65	-28	3,363	-0.83%
2022/08/08	2	18.16	0	0.00	18.39	2	3,472	0.06%
2022/08/05	38	18.24	5	18.30	18.31	33	3,526	0.94%
2022/08/04	81	18.66	3	18.75	18.75	78	3,590	2.17%
2022/08/02	2	19.14	0	0.00	19.18	2	3,653	0.05%
2022/08/01	0	0.00	2	20.00	19.95	-2	3,732	-0.05%
2022/07/29	5	19.86	2	19.83	19.84	3	3,817	0.08%
2022/07/28	0	0.00	2	20.22	20.14	-2	3,953	-0.05%
2022/07/27	2	19.55	0	0.00	19.57	2	3,909	0.05%
2022/07/26	5	20.08	4	19.97	20.08	1	3,927	0.03%
2022/07/25	3	19.27	0	0.00	19.24	3	4,029	0.07%
2022/07/22	0	0.00	9	19.95	19.97	-9	3,970	-0.23%
2022/07/21	0	0.00	2	20.29	20.25	-2	3,996	-0.05%
2022/07/20	0	0.00	1	20.43	20.43	-1	4,003	-0.02%
2022/07/19	0	0.00	3	20.36	20.29	-3	4,025	-0.07%
2022/07/18	0	0.00	1	19.51	19.51	-1	3,998	-0.03%
2022/07/14	0	0.00	4	19.28	19.32	-4	4,015	-0.10%
2022/07/13	8	19.12	1	19.19	19.17	7	4,073	0.17%
2022/07/12	0	0.00	1	20.38	20.35	-1	4,076	-0.02%
2022/07/11	0	0.00	100	20.68	20.63	-100	4,148	-2.41%
2022/07/08	4	20.51	6	20.30	20.51	-2	4,236	-0.05%
2022/07/07	23	19.35	2	19.43	19.63	21	4,264	0.49%
2022/07/06	84	19.91	1	19.83	19.95	83	4,260	1.95%
2022/07/05	2	21.98	0	0.00	21.87	2	4,202	0.05%
2022/07/01	0	0.00	1	21.00	20.94	-1	4,386	-0.02%
2022/06/30	4	21.84	0	0.00	21.77	4	4,418	0.09%
2022/06/29	0	0.00	1	22.05	22.02	-1	4,477	-0.02%
2022/06/24	7	20.86	3	20.70	20.78	4	4,794	0.08%
2022/06/23	1	20.53	0	0.00	20.69	1	4,883	0.02%
2022/06/22	1	20.99	2	21.05	21.04	-1	4,947	-0.02%
2022/06/21	1	21.87	0	0.00	21.85	1	5,060	0.02%
2022/06/20	1	21.39	0	0.00	21.42	1	5,160	0.02%
2022/06/16	14	22.69	11	22.65	22.57	3	5,434	0.06%
2022/06/14	0	0.00	8	23.41	23.46	-8	5,695	-0.14%
2022/06/13	1	23.00	0	0.00	23.05	1	5,848	0.02%
2022/06/10	4	23.40	0	0.00	23.47	4	6,219	0.06%
2022/06/09	0	0.00	2	23.80	23.77	-2	6,407	-0.03%
2022/06/08	1	23.22	5	23.25	23.29	-4	6,681	-0.06%
2022/06/07	1	23.09	5	23.15	23.10	-4	7,282	-0.05%
2022/06/06	0	0.00	35	23.10	23.13	-35	7,579	-0.46%
2022/06/02	2	21.73	0	0.00	21.86	2	7,832	0.03%
2022/06/01	1	22.24	0	0.00	22.25	1	8,475	0.01%
2022/05/31	1	22.89	0	0.00	22.85	1	8,792	0.01%
2022/05/30	0	0.00	1	22.41	22.35	-1	9,109	-0.01%
2022/05/27	10	22.08	0	0.00	22.08	10	9,631	0.10%
2022/05/26	1	21.43	11	21.46	21.50	-10	9,738	-0.10%
2022/05/23	0	0.00	10	21.53	21.56	-10	10,621	-0.09%
2022/05/18	0	0.00	11	21.57	21.54	-11	11,054	-0.10%
2022/05/17	0	0.00	9	21.79	21.65	-9	11,258	-0.08%
2022/05/16	2	20.99	11	20.82	20.72	-9	11,377	-0.08%
2022/05/13	0	0.00	5	20.65	20.64	-5	11,421	-0.04%
2022/05/12	0	0.00	9	20.04	19.97	-9	11,625	-0.08%
2022/05/11	4	19.42	1	19.45	19.61	3	11,548	0.03%
2022/05/10	2	19.51	7	19.50	19.71	-5	11,552	-0.04%
2022/05/06	1	20.67	3	20.83	20.80	-2	11,474	-0.02%
2022/05/05	0	0.00	12	20.69	20.72	-12	11,802	-0.10%
2022/05/04	0	0.00	1	19.78	19.84	-1	11,789	-0.01%
2022/04/29	0	0.00	3	20.28	20.33	-3	11,970	-0.03%
2022/04/27	0	0.00	5	19.59	19.47	-5	12,030	-0.04%
2022/04/26	1	18.88	0	0.00	18.98	1	12,416	0.01%
2022/04/25	1	18.97	0	0.00	19.01	1	12,585	0.01%
2022/04/22	2	19.63	0	0.00	19.60	2	12,835	0.02%
2022/04/19	0	0.00	14	20.50	20.51	-14	13,318	-0.11%
2022/04/18	0	0.00	2	20.51	20.44	-2	13,313	-0.02%
2022/04/15	0	0.00	34	19.95	20.10	-34	13,246	-0.26%
2022/04/14	0	0.00	3	19.65	19.66	-3	13,554	-0.02%
2022/04/13	1	19.06	0	0.00	19.05	1	13,487	0.01%
2022/04/12	3	18.15	2	18.27	18.35	1	13,452	0.01%
2022/04/11	2	18.21	6	18.18	18.19	-4	13,414	-0.03%
2022/04/08	12	18.16	0	0.00	18.21	12	13,396	0.09%
2022/04/07	23	18.44	1	18.57	18.38	22	13,413	0.16%
2022/04/06	0	0.00	6	19.21	19.22	-6	13,368	-0.04%
2022/04/01	3	18.78	0	0.00	18.78	3	13,548	0.02%
2022/03/31	1	19.02	1	19.38	19.02	0	13,560	0.00%
2022/03/30	5.5	19.79	5	19.72	19.74	0.5	13,494	0.00%
2022/03/29	6	19.84	3	19.75	19.78	3	13,586	0.02%
2022/03/28	2	20.83	3	20.74	20.77	-1	13,601	-0.01%
2022/03/25	13	21.14	0	0.00	21.06	13	13,543	0.10%
2022/03/24	5	21.78	27.5	21.88	21.50	-22.5	13,613	-0.17%
2022/03/23	1	20.57	24	20.68	20.73	-23	13,417	-0.17%
2022/03/22	0	0.00	24	21.17	21.21	-24	13,349	-0.18%
2022/03/21	14	19.97	10	19.90	20.01	4	13,225	0.03%
2022/03/18	1	19.24	14	19.49	19.44	-13	13,152	-0.10%
2022/03/17	7	17.83	15	17.81	17.91	-8	12,982	-0.06%
2022/03/16	5	17.89	1	17.73	17.90	4	12,986	0.03%
2022/03/15	9	18.17	42	18.16	18.09	-33	12,926	-0.26%
2022/03/14	2	19.35	27	19.36	19.50	-25	12,650	-0.20%
2022/03/11	19	19.45	17	19.33	19.38	2	12,563	0.02%
2022/03/10	37	19.98	59	20.03	20.11	-22	12,392	-0.18%
2022/03/09	39	22.85	11	22.91	22.85	28	11,904	0.24%
2022/03/08	76	21.96	36	22.14	22.17	40	11,965	0.33%
2022/03/07	46	22.51	39	22.69	22.94	7	11,876	0.06%
2022/03/04	20	20.07	43	19.96	20.00	-23	11,436	-0.20%
2022/03/03	61	20.48	47	20.59	20.71	14	11,636	0.12%
2022/03/02	25	19.42	57	19.61	19.62	-32	11,333	-0.28%
2022/03/01	4	17.48	7	17.49	17.50	-3	10,798	-0.03%
2022/02/25	11	17.25	0	0.00	17.20	11	10,753	0.10%
2022/02/24	19	17.23	107	17.34	17.46	-88	10,578	-0.83%	大賣/
2022/02/23	1	16.60	10	16.65	16.70	-9	10,125	-0.09%
2022/02/22	16	16.78	1	16.83	16.81	15	10,153	0.15%
2022/02/21	0	0.00	6	16.18	16.24	-6	10,076	-0.06%
2022/02/18	9	16.20	3	16.19	16.17	6	9,970	0.06%
2022/02/17	1	16.18	15	16.24	16.42	-14	9,881	-0.14%
2022/02/16	15	16.30	14	16.29	16.31	1	9,725	0.01%
2022/02/15	7	16.78	11	16.81	16.79	-4	9,524	-0.04%
2022/02/14	9	16.76	27	16.78	16.78	-18	9,432	-0.19%
2022/02/11	11	15.97	0	0.00	15.96	11	9,302	0.12%
2022/02/10	0	0.00	1	16.01	16.00	-1	9,315	-0.01%
2022/02/09	2	15.91	3	15.97	15.97	-1	9,388	-0.01%
2022/02/07	0	0.00	54	16.32	16.33	-54	9,392	-0.57%
2022/01/25	3	14.83	0	0.00	14.88	3	8,963	0.03%
2022/01/24	15	15.24	0	0.00	15.23	15	8,957	0.17%
2022/01/21	7	14.74	0	0.00	14.86	7	8,982	0.08%
2022/01/20	0	0.00	14	15.15	15.22	-14	9,075	-0.15%
2022/01/19	4	15.23	30	15.30	15.20	-26	9,028	-0.29%
2022/01/18	0	0.00	21	14.90	14.96	-21	8,683	-0.24%
2022/01/17	0	0.00	41	14.82	14.82	-41	8,610	-0.48%
2022/01/14	0	0.00	19	14.42	14.44	-19	8,423	-0.23%
2022/01/13	0	0.00	15	14.53	14.49	-15	8,443	-0.18%
2022/01/12	0	0.00	10	14.35	14.32	-10	8,311	-0.12%
2022/01/10	1	13.88	0	0.00	13.95	1	8,248	0.01%
2022/01/07	0	0.00	53	14.10	14.10	-53	8,311	-0.64%
2022/01/05	0	0.00	2	13.56	13.57	-2	8,021	-0.02%
2022/01/04	0	0.00	12	13.48	13.47	-12	8,111	-0.15%
2022/01/03	0	0.00	11	13.36	13.39	-11	8,315	-0.13%
2021/12/30	0	0.00	14	13.53	13.56	-14	8,427	-0.17%
2021/12/28	0	0.00	126	13.38	13.38	-126	8,860	-1.42%	大賣/鉅額交易
2021/12/24	0	0.00	11	12.95	12.94	-11	8,852	-0.12%
2021/12/21	0	0.00	1	12.20	12.30	-1	9,086	-0.01%
2021/12/20	7	12.18	3	12.27	12.13	4	9,428	0.04%
2021/12/16	0	0.00	2	12.63	12.63	-2	9,544	-0.02%
2021/12/15	12	12.35	11	12.40	12.35	1	9,603	0.01%
2021/12/14	0	0.00	14	12.53	12.53	-14	9,698	-0.14%
2021/12/13	9	12.81	0	0.00	12.82	9	10,032	0.09%
2021/12/10	2	12.55	1	12.55	12.52	1	10,051	0.01%
2021/12/09	2	12.81	2	12.91	12.90	0	10,167	0.00%
2021/12/08	0	0.00	3	12.69	12.68	-3	10,251	-0.03%
2021/12/07	4	12.40	0	0.00	12.43	4	10,148	0.04%
2021/12/06	5	11.99	0	0.00	12.02	5	10,102	0.05%
2021/12/03	15	11.93	1	11.94	12.00	14	9,999	0.14%
2021/12/02	11	11.68	0	0.00	11.70	11	9,894	0.11%
2021/12/01	3	11.92	10	11.86	12.04	-7	9,504	-0.07%
2021/11/30	47	12.53	6	12.56	12.30	41	9,423	0.44%
2021/11/29	45	12.65	0	0.00	12.53	45	9,257	0.49%
2021/11/26	39	13.61	0	0.00	13.46	39	8,774	0.44%
2021/11/25	0	0.00	2	13.86	13.83	-2	8,811	-0.02%
2021/11/24	0	0.00	70	13.85	13.90	-70	8,845	-0.79%
2021/11/23	3	13.47	0	0.00	13.47	3	8,792	0.03%
2021/11/22	87	13.38	0	0.00	13.44	87	8,832	0.98%
2021/11/19	0	0.00	9.1	13.98	13.94	-9.1	8,763	-0.10%
2021/11/18	22	13.61	25	13.62	13.64	-3	8,809	-0.03%
2021/11/17	10	13.98	20	13.99	14.00	-10	8,785	-0.11%
2021/11/16	0	0.00	25	14.17	14.18	-25	8,868	-0.28%
2021/11/15	0	0.00	14	14.02	14.02	-14	9,049	-0.15%
2021/11/10	3	14.60	11	14.62	14.59	-8	8,985	-0.09%
2021/11/08	0	0.00	29	14.33	14.33	-29	8,924	-0.32%
2021/11/04	31	13.94	11	13.95	13.96	20	8,855	0.23%
2021/11/03	2	14.39	0	0.00	14.42	2	8,955	0.02%
2021/11/02	2	14.62	16	14.66	14.58	-14	8,983	-0.16%
2021/11/01	0	0.00	7	14.47	14.48	-7	9,157	-0.08%
2021/10/29	5	14.40	16	14.40	14.40	-11	9,186	-0.12%
2021/10/28	6	14.14	0	0.00	14.15	6	9,105	0.07%
2021/10/27	5	14.61	0	0.00	14.59	5	9,056	0.06%
2021/10/26	2	14.56	2	14.60	14.58	0	9,110	0.00%
2021/10/25	2	14.74	0	0.00	14.72	2	9,147	0.02%
2021/10/21	1	14.53	8	14.55	14.51	-7	9,234	-0.08%
2021/10/20	2	14.27	0	0.00	14.26	2	9,257	0.02%
2021/10/19	10	14.19	10	14.24	14.31	0	9,355	0.00%
2021/10/18	3	14.42	14	14.41	14.47	-11	9,465	-0.12%
2021/10/15	20	14.18	23	14.16	14.17	-3	9,439	-0.03%
2021/10/14	2	13.93	21	13.98	14.01	-19	9,839	-0.19%
2021/10/13	37	13.92	0	0.00	13.93	37	9,932	0.37%
2021/10/12	5	13.87	27	13.89	13.97	-22	9,971	-0.22%
2021/10/08	0	0.00	32	13.74	13.77	-32	9,998	-0.32%
2021/10/07	22	13.31	13	13.31	13.30	9	9,906	0.09%
2021/10/06	15	13.68	48	13.70	13.72	-33	9,854	-0.33%
2021/10/05	10	13.44	54	13.44	13.48	-44	9,689	-0.45%
2021/10/04	2	13.12	50	13.10	13.13	-48	9,442	-0.51%
2021/10/01	6	12.98	9	12.97	12.97	-3	9,468	-0.03%
2021/09/30	0	0.00	13	12.96	12.95	-13	9,661	-0.13%
2021/09/29	3	12.90	2	12.84	12.81	1	9,788	0.01%
2021/09/28	3	13.17	58	13.07	13.17	-55	9,738	-0.56%
2021/09/27	5	12.99	6	12.99	12.96	-1	9,581	-0.01%
2021/09/24	0	0.00	231	12.68	12.68	-231	9,356	-2.47%	大賣/鉅額交易
2021/09/22	0	0.00	12.1	12.31	12.35	-12.1	9,267	-0.13%
2021/09/17	0	0.00	6	12.48	12.48	-6	9,301	-0.06%
2021/09/16	10	12.54	65	12.52	12.53	-55	9,222	-0.60%
2021/09/15	0	0.00	14	12.22	12.23	-14	8,895	-0.16%
2021/09/14	3	12.23	20	12.22	12.24	-17	8,940	-0.19%
2021/09/13	0	0.00	49	12.09	12.07	-49	8,938	-0.55%
2021/09/10	10	11.72	1	11.73	11.83	9	8,963	0.10%
2021/09/09	0	0.00	1	11.98	11.96	-1	9,137	-0.01%
2021/09/08	0	0.00	7	11.82	11.83	-7	9,239	-0.08%
2021/09/07	0	0.00	1	11.93	11.90	-1	9,482	-0.01%
2021/09/06	2	11.80	5	11.85	11.80	-3	9,631	-0.03%
2021/09/03	0	0.00	10	12.05	12.03	-10	9,719	-0.10%
2021/09/02	2	11.74	51	11.73	11.79	-49	9,591	-0.51%
2021/09/01	0	0.00	5	11.90	11.89	-5	9,805	-0.05%
2021/08/31	5	11.89	56	11.89	11.92	-51	9,914	-0.51%
2021/08/30	0	0.00	10	11.87	11.85	-10	9,952	-0.10%
2021/08/27	0	0.00	2	11.79	11.81	-2	10,043	-0.02%
2021/08/25	3	11.65	0	0.00	11.64	3	10,484	0.03%
2021/08/24	11	11.40	2	11.42	11.42	9	10,662	0.08%
2021/08/23	7	10.95	12	10.90	10.99	-5	10,604	-0.05%
2021/08/20	1	11.07	100	11.05	11.05	-99	10,940	-0.90%
2021/08/19	13	11.13	3	11.12	11.12	10	10,916	0.09%
2021/08/18	13	11.54	0	0.00	11.55	13	10,877	0.12%
2021/08/17	0	0.00	6	11.62	11.62	-6	11,458	-0.05%
2021/08/16	1	11.67	0	0.00	11.67	1	11,598	0.01%
2021/08/13	4	11.85	17	11.84	11.79	-13	11,877	-0.11%
2021/08/12	6	11.95	33	11.94	11.96	-27	12,004	-0.22%
2021/08/11	2	11.81	2	11.79	11.76	0	12,114	0.00%
2021/08/10	2	11.54	2	11.55	11.55	0	12,537	0.00%
2021/08/09	33	11.59	0	0.00	11.59	33	13,108	0.25%
2021/08/06	6	11.91	1	11.93	11.93	5	13,126	0.04%
2021/08/05	38	11.79	8	11.81	11.80	30	13,308	0.23%
2021/08/04	37	12.10	4	12.09	12.13	33	13,895	0.24%
2021/08/03	11	12.27	118	12.31	12.28	-107	14,089	-0.76%	大賣/鉅額交易
2021/08/02	0	0.00	100	12.66	12.62	-100	14,237	-0.70%
2021/07/30	5	12.60	163	12.61	12.58	-158	14,348	-1.10%	大賣/鉅額交易
2021/07/29	0	0.00	5.7	12.50	12.52	-5.7	14,520	-0.04%
2021/07/28	0	0.00	40	12.42	12.40	-40	15,174	-0.26%
2021/07/27	0	0.00	4	12.43	12.44	-4	15,589	-0.03%
2021/07/26	7	12.37	9	12.39	12.31	-2	15,766	-0.01%
2021/07/23	10	12.36	20	12.37	12.36	-10	16,112	-0.06%
2021/07/22	0	0.00	12	12.08	12.05	-12	16,153	-0.07%
2021/07/21	17	11.52	0	0.00	11.52	17	16,183	0.11%
2021/07/20	23	11.51	23	11.52	11.51	0	16,241	0.00%
2021/07/19	21	12.19	15	12.18	12.21	6	15,886	0.04%
2021/07/16	25	12.31	7	12.31	12.33	18	15,955	0.11%
2021/07/15	32	12.41	0	0.00	12.43	32	16,240	0.20%
2021/07/14	13.1	12.83	40	12.84	12.84	-26.9	16,455	-0.16%
2021/07/13	2	12.70	12	12.69	12.68	-10	16,576	-0.06%
2021/07/12	7	12.74	22	12.74	12.69	-15	16,837	-0.09%
2021/07/08	36	12.30	26	12.31	12.35	10	17,561	0.06%
2021/07/07	79	12.55	17	12.52	12.58	62	17,544	0.35%
2021/07/06	15	13.09	19	13.07	13.09	-4	17,409	-0.02%
2021/07/05	2	12.81	0	0.00	12.83	2	17,291	0.01%
2021/07/02	0	0.00	79	12.85	12.83	-79	17,304	-0.46%
2021/07/01	4	12.58	19	12.60	12.55	-15	17,218	-0.09%
2021/06/30	25	12.52	45	12.54	12.54	-20	17,363	-0.12%
2021/06/29	17	12.40	236	12.41	12.42	-219	17,536	-1.25%	大賣/鉅額交易
2021/06/28	1	12.63	1	12.67	12.64	0	17,538	0.00%
2021/06/25	5	12.54	55	12.57	12.51	-50	18,004	-0.28%
2021/06/24	58	12.49	0	0.00	12.50	58	18,682	0.31%
2021/06/23	0	0.00	13	12.49	12.50	-13	19,118	-0.07%
2021/06/22	15	12.49	24	12.47	12.47	-9	19,999	-0.05%
2021/06/21	0	0.00	133	12.24	12.22	-133	20,902	-0.64%	大賣/鉅額交易
2021/06/18	67	12.02	19	12.00	11.98	48	20,871	0.23%
2021/06/17	84	12.16	2	12.15	12.26	82	20,968	0.39%
2021/06/16	15	12.34	8	12.32	12.33	7	21,840	0.03%
2021/06/15	1	12.05	12	12.08	12.06	-11	21,874	-0.05%
2021/06/11	7	11.87	3	11.88	11.88	4	21,848	0.02%
2021/06/10	37	11.82	1	11.81	11.84	36	21,993	0.16%
2021/06/09	13	11.97	64	11.96	11.96	-51	22,139	-0.23%
2021/06/08	11	11.66	5	11.67	11.68	6	22,256	0.03%
2021/06/07	16	11.82	12	11.84	11.77	4	22,392	0.02%
2021/06/04	4	11.65	372	11.64	11.67	-368	22,814	-1.61%	大賣/鉅額交易
2021/06/03	13	11.74	27	11.73	11.76	-14	23,191	-0.06%
2021/06/02	1	11.56	43	11.54	11.52	-42	24,015	-0.17%
2021/06/01	8	11.45	12	11.44	11.45	-4	24,865	-0.02%
2021/05/31	19	11.31	26	11.32	11.33	-7	25,009	-0.03%
2021/05/28	11	11.41	45	11.40	11.39	-34	25,127	-0.14%
2021/05/27	0	0.00	6	11.20	11.18	-6	25,319	-0.02%
2021/05/26	2	11.23	13	11.23	11.21	-11	25,767	-0.04%
2021/05/25	0	0.00	272	11.25	11.23	-272	26,265	-1.04%	大賣/鉅額交易
2021/05/24	7	10.87	35	10.88	10.89	-28	25,938	-0.11%
2021/05/21	44	10.60	0	0.00	10.62	44	26,503	0.17%
2021/05/20	19	10.81	11	10.82	10.84	8	26,546	0.03%
2021/05/19	37	11.02	5	11.00	11.03	32	27,072	0.12%
2021/05/18	2	11.29	30	11.29	11.29	-28	27,552	-0.10%
2021/05/17	10	11.15	111	11.11	11.10	-101	28,221	-0.36%	大賣/鉅額交易
2021/05/14	13	10.82	5	10.87	10.87	8	28,321	0.03%
2021/05/13	35	11.14	177	11.17	11.10	-142	28,847	-0.49%	大賣/鉅額交易
2021/05/12	0	0.00	189	11.13	11.11	-189	29,105	-0.65%	大賣/鉅額交易
2021/05/11	5	10.99	11	10.96	10.95	-6	29,164	-0.02%
2021/05/10	2	11.15	17	11.11	11.11	-15	29,104	-0.05%
2021/05/07	20	11.04	3	11.08	11.09	17	29,021	0.06%
2021/05/06	6	11.11	16	11.17	11.19	-10	28,908	-0.03%
2021/05/05	14	11.24	91.3	11.26	11.22	-77.3	28,821	-0.27%
2021/05/04	6	10.99	159	10.94	10.92	-153	28,228	-0.54%	大賣/鉅額交易
2021/05/03	0	0.00	21	10.81	10.76	-21	27,823	-0.08%
2021/04/29	5	10.91	91	10.89	10.87	-86	27,789	-0.31%
2021/04/28	0	0.00	52	10.69	10.69	-52	27,506	-0.19%
2021/04/27	0	0.00	10	10.58	10.60	-10	27,711	-0.04%
2021/04/26	3	10.56	12	10.58	10.52	-9	27,614	-0.03%
2021/04/23	1	10.54	7	10.52	10.54	-6	27,935	-0.02%
2021/04/22	19	10.41	38	10.43	10.43	-19	28,179	-0.07%
2021/04/21	61	10.63	104	10.65	10.60	-43	28,292	-0.15%	大賣/
2021/04/20	10	10.91	35	10.86	10.92	-25	28,498	-0.09%
2021/04/19	8	10.75	0	0.00	10.76	8	28,396	0.03%
2021/04/16	1	10.87	48	10.85	10.87	-47	28,483	-0.17%
2021/04/15	8	10.77	70	10.78	10.80	-62	28,404	-0.22%
2021/04/14	6	10.38	54	10.37	10.39	-48	28,205	-0.17%
2021/04/13	0	0.00	16	10.26	10.26	-16	28,906	-0.06%
2021/04/12	13	10.18	10	10.18	10.16	3	28,977	0.01%
2021/04/09	5	10.22	3	10.24	10.20	2	29,109	0.01%
2021/04/08	23	10.19	25	10.19	10.20	-2	29,111	-0.01%
2021/04/07	8	10.20	3	10.22	10.20	5	29,132	0.02%
2021/04/06	49	10.14	4	10.17	10.14	45	29,135	0.15%
2021/04/01	28	10.21	2	10.20	10.24	26	28,953	0.09%
2021/03/31	1	10.38	2	10.38	10.44	-1	28,798	0.00%
2021/03/30	12	10.58	8	10.58	10.54	4	29,004	0.01%
2021/03/29	10	10.22	56	10.37	10.22	-46	28,755	-0.16%
2021/03/26	17	10.17	0	0.00	10.19	17	28,644	0.06%
2021/03/25	21	10.32	48	10.35	10.30	-27	28,434	-0.09%
2021/03/24	83	9.95	151	9.93	9.94	-68	27,668	-0.25%	大賣/
2021/03/23	15	10.45	3	10.45	10.45	12	26,837	0.04%
2021/03/22	3	10.45	27	10.45	10.48	-24	26,914	-0.09%
2021/03/19	121	10.34	1,883	10.34	10.33	-1,762	26,769	-6.58%	大買/大賣/鉅額交易
2021/03/18	72	11.01	92	11.02	11.04	-20	25,827	-0.08%
2021/03/17	75	11.11	42	11.14	11.15	33	25,754	0.13%
2021/03/16	163	11.13	8.5	11.13	11.15	154.5	25,646	0.60%	大買/鉅額交易
2021/03/15	32	11.33	50	11.35	11.33	-18	25,494	-0.07%
2021/03/12	5	11.27	37	11.26	11.25	-32	25,406	-0.13%
2021/03/11	12	11.12	143	11.13	11.11	-131	25,255	-0.52%	大賣/鉅額交易
2021/03/10	61.2	10.94	78	10.92	10.88	-16.8	25,248	-0.07%
2021/03/09	102	11.17	43	11.18	11.22	59	24,822	0.24%	大買/
2021/03/08	367	11.49	291	11.51	11.49	76	24,479	0.31%	大買/大賣/
2021/03/05	32	10.87	252	10.90	10.92	-220	23,381	-0.94%	大賣/鉅額交易
2021/03/04	6.1	10.46	200	10.45	10.47	-193.9	22,477	-0.86%	大賣/鉅額交易
2021/03/03	25	10.20	22	10.20	10.21	3	22,250	0.01%
2021/03/02	180	10.20	22	10.18	10.17	158	22,543	0.70%	大買/鉅額交易
2021/02/26	110.5	10.74	76	10.72	10.68	34.5	22,827	0.15%	大買/
2021/02/25	6	10.78	145	10.81	10.75	-139	22,617	-0.61%	大賣/鉅額交易
2021/02/24	214	10.43	2	10.42	10.40	212	22,095	0.96%	大買/鉅額交易
2021/02/23	15	10.63	176	10.57	10.69	-161	21,862	-0.74%	大賣/鉅額交易
2021/02/22	149	10.21	38	10.21	10.24	111	21,231	0.52%	大買/鉅額交易
2021/02/19	134	10.11	99	10.17	10.20	35	21,007	0.17%	大買/
2021/02/18	136.1	10.56	29	10.56	10.55	107.1	20,435	0.52%	大買/鉅額交易
2021/02/17	65	10.21	136	10.20	10.25	-71	19,864	-0.36%	大賣/
2021/02/05	46	9.63	117	9.64	9.65	-71	18,851	-0.38%	大賣/
2021/02/04	10	9.54	95	9.52	9.53	-85	18,331	-0.46%
2021/02/03	5	9.36	77	9.36	9.37	-72	17,985	-0.40%
2021/02/02	3	9.20	52	9.21	9.21	-49	17,816	-0.28%
2021/02/01	2	8.90	3	8.94	8.94	-1	17,053	-0.01%
2021/01/29	10	8.92	0	0.00	8.92	10	16,923	0.06%
2021/01/28	0	0.00	15	8.97	8.97	-15	16,922	-0.09%
2021/01/27	0	0.00	12	9.00	9.03	-12	17,044	-0.07%
2021/01/26	22	8.95	25	8.96	8.94	-3	17,302	-0.02%
2021/01/25	5	8.91	0	0.00	8.93	5	17,587	0.03%
2021/01/22	7	8.96	15	8.96	8.96	-8	17,836	-0.04%
2021/01/21	0	0.00	10	9.07	9.07	-10	17,910	-0.06%
2021/01/20	1	9.11	65.5	9.11	9.10	-64.5	17,852	-0.36%
2021/01/19	5	8.96	2	8.94	8.94	3	17,570	0.02%
2021/01/18	16	8.88	12	8.88	8.88	4	17,823	0.02%
2021/01/15	1	9.17	5	9.16	9.12	-4	17,385	-0.02%
2021/01/14	137	9.06	47	9.07	9.07	90	17,254	0.52%	大買/
2021/01/13	58	9.19	42	9.18	9.21	16	16,949	0.09%
2021/01/12	1	8.94	147	8.94	8.91	-146	16,418	-0.89%	大賣/鉅額交易
2021/01/11	22	8.91	91	8.88	8.89	-69	16,173	-0.43%
2021/01/08	10	8.76	13	8.73	8.73	-3	15,877	-0.02%
2021/01/07	41	8.73	23	8.71	8.74	18	15,743	0.11%
2021/01/06	42	8.56	45	8.57	8.57	-3	15,332	-0.02%
2021/01/05	37	8.23	0	0.00	8.22	37	14,491	0.26%
2021/01/04	0	0.00	47	8.42	8.41	-47	14,371	-0.33%
2020/12/31	19	8.28	0	0.00	8.29	19	14,164	0.13%
2020/12/30	53	8.29	1	8.29	8.29	52	14,131	0.37%
2020/12/29	11	8.23	7	8.25	8.24	4	14,118	0.03%
2020/12/28	0	0.00	9	8.30	8.30	-9	14,193	-0.06%
2020/12/25	8	8.26	5	8.26	8.26	3	14,231	0.02%
2020/12/24	4	8.29	84	8.28	8.33	-80	14,189	-0.56%
2020/12/23	107	8.02	0	0.00	8.02	107	13,926	0.77%	大買/鉅額交易
2020/12/22	15	8.22	48	8.21	8.16	-33	13,746	-0.24%
2020/12/21	20	8.34	2	8.33	8.33	18	13,256	0.14%
2020/12/18	8	8.43	43	8.42	8.40	-35	13,021	-0.27%
2020/12/17	6	8.38	18	8.37	8.42	-12	12,908	-0.09%
2020/12/16	12	8.23	23	8.24	8.25	-11	12,724	-0.09%
2020/12/15	28	8.13	6	8.13	8.11	22	12,611	0.17%
2020/12/14	6	8.14	0	0.00	8.14	6	12,603	0.05%
2020/12/11	1	8.21	34	8.20	8.14	-33	12,668	-0.26%
2020/12/10	9	8.05	5	8.06	8.04	4	12,641	0.03%
2020/12/09	36	8.04	1	8.03	8.03	35	12,701	0.28%
2020/12/08	17	8.06	12	8.07	8.07	5	12,768	0.04%
2020/12/07	25	8.15	15	8.13	8.13	10	12,759	0.08%
2020/12/04	23	8.16	13	8.14	8.18	10	12,915	0.08%
2020/12/03	5	8.07	108	8.05	8.07	-103	12,921	-0.80%	大賣/鉅額交易
2020/12/02	87	7.94	14	7.93	7.93	73	13,092	0.56%
2020/12/01	4	8.01	7	8.01	8.01	-3	13,047	-0.02%
2020/11/30	3	8.08	94	8.09	8.04	-91	13,047	-0.70%
2020/11/27	5	8.04	109.5	8.03	8.04	-104.5	12,942	-0.81%	大賣/鉅額交易
2020/11/26	16	8.22	337	8.22	8.16	-321	12,848	-2.50%	大賣/鉅額交易
2020/11/25	23	8.11	104	8.13	8.14	-81	12,459	-0.65%	大賣/
2020/11/24	7	7.69	96	7.73	7.75	-89	11,649	-0.76%
2020/11/23	0	0.00	6	7.59	7.63	-6	11,457	-0.05%
2020/11/20	0	0.00	2	7.57	7.58	-2	11,393	-0.02%
2020/11/19	0	0.00	2	7.58	7.58	-2	11,424	-0.02%
2020/11/17	5	7.57	4	7.57	7.58	1	11,428	0.01%
2020/11/16	4	7.46	16	7.47	7.48	-12	11,645	-0.10%
2020/11/13	83	7.44	15	7.47	7.47	68	11,654	0.58%
2020/11/12	24	7.60	24	7.61	7.59	0	11,584	0.00%
2020/11/11	46	7.63	90	7.64	7.65	-44	11,508	-0.38%
2020/11/10	24	7.41	13	7.41	7.42	11	11,147	0.10%
2020/11/06	2	7.15	0	0.00	7.12	2	10,921	0.02%
2020/11/05	1	7.30	12	7.25	7.23	-11	10,971	-0.10%
2020/11/04	11	7.26	252	7.22	7.27	-241	10,926	-2.21%	大賣/鉅額交易
2020/11/03	20	7.05	110	7.07	7.07	-90	10,775	-0.84%	大賣/
2020/11/02	56	6.73	39	6.74	6.74	17	10,549	0.16%
2020/10/30	45	6.90	8	6.90	6.88	37	10,265	0.36%
2020/10/29	29	7.07	2	7.08	7.06	27	10,066	0.27%
2020/10/28	1	7.23	0	0.00	7.21	1	9,913	0.01%
2020/10/27	21	7.21	13	7.21	7.24	8	9,916	0.08%
2020/10/26	26	7.31	10	7.28	7.29	16	9,863	0.16%
2020/10/22	63	7.42	13	7.42	7.43	50	9,747	0.51%
2020/10/21	0	0.00	42	7.59	7.57	-42	9,650	-0.44%
2020/10/20	2	7.53	10	7.51	7.51	-8	9,694	-0.08%
2020/10/19	0	0.00	30	7.56	7.55	-30	9,768	-0.31%
2020/10/16	1	7.57	6	7.53	7.53	-5	9,992	-0.05%
2020/10/15	5	7.57	10	7.59	7.62	-5	10,155	-0.05%
2020/10/13	3	7.50	14	7.50	7.50	-11	10,377	-0.11%
2020/10/12	2	7.55	0	0.00	7.55	2	10,429	0.02%
2020/10/08	5	7.58	5	7.58	7.58	0	10,467	0.00%
2020/10/07	3	7.55	14	7.56	7.59	-11	10,630	-0.10%
2020/10/06	8	7.55	15	7.54	7.56	-7	10,706	-0.07%
2020/10/05	8	7.45	18	7.44	7.45	-10	11,046	-0.09%
2020/09/30	8	7.54	35	7.51	7.54	-27	11,162	-0.24%
2020/09/29	32	7.65	0	0.00	7.67	32	11,286	0.28%
2020/09/28	0	0.00	35	7.66	7.64	-35	11,420	-0.31%
2020/09/25	0	0.00	3	7.69	7.72	-3	11,727	-0.03%
2020/09/24	60	7.63	73	7.62	7.61	-13	11,708	-0.11%
2020/09/23	16	7.69	0	0.00	7.67	16	11,740	0.14%
2020/09/22	14	7.71	20	7.72	7.70	-6	11,916	-0.05%
2020/09/21	6	7.90	0	0.00	7.86	6	11,970	0.05%
2020/09/18	18	7.91	1	7.88	7.94	17	12,086	0.14%
2020/09/17	52	7.82	7	7.82	7.80	45	12,197	0.37%
2020/09/16	11	7.71	13	7.81	7.84	-2	12,252	-0.02%
2020/09/15	9	7.65	10	7.65	7.65	-1	12,268	-0.01%
2020/09/14	27	7.70	6	7.71	7.71	21	12,206	0.17%
2020/09/11	19	7.77	24	7.76	7.77	-5	12,193	-0.04%
2020/09/10	7	7.81	87	7.81	7.88	-80	12,153	-0.66%
2020/09/09	281	7.68	25	7.68	7.75	256	12,350	2.07%	大買/鉅額交易
2020/09/08	21	7.94	30	7.92	7.90	-9	12,295	-0.07%
2020/09/07	116	8.01	10	8.01	8.01	106	12,536	0.85%	大買/鉅額交易
2020/09/04	67	8.09	28	8.08	8.09	39	12,569	0.31%
2020/09/03	2	8.13	2	8.13	8.13	0	12,639	0.00%
2020/09/02	25	8.19	10	8.20	8.19	15	12,816	0.12%
2020/09/01	37	8.19	2.2	8.19	8.19	34.9	13,248	0.26%
2020/08/31	7	8.21	22	8.20	8.20	-15	13,375	-0.11%
2020/08/28	3.2	8.22	12	8.20	8.21	-8.9	13,469	-0.07%
2020/08/27	8	8.27	5	8.26	8.24	3	13,778	0.02%
2020/08/26	0	0.00	14	8.33	8.33	-14	14,001	-0.10%
2020/08/25	23	8.27	9	8.28	8.26	14	14,217	0.10%
2020/08/24	4	8.19	31	8.20	8.18	-27	14,283	-0.19%
2020/08/21	5	8.24	0	0.00	8.24	5	14,585	0.03%
2020/08/20	5	8.20	27	8.24	8.20	-22	14,747	-0.15%
2020/08/18	5	8.45	29	8.46	8.45	-24	14,997	-0.16%
2020/08/17	9	8.47	45	8.47	8.46	-36	15,580	-0.23%
2020/08/14	21	8.47	3	8.44	8.47	18	15,910	0.11%
2020/08/13	0	0.00	1	8.50	8.51	-1	16,215	-0.01%
2020/08/12	1	8.50	0	0.00	8.47	1	17,187	0.01%
2020/08/11	0	0.00	66	8.50	8.51	-66	17,799	-0.37%
2020/08/10	2	8.41	2	8.44	8.44	0	18,191	0.00%
2020/08/07	10	8.46	0	0.00	8.44	10	18,668	0.05%
2020/08/06	16	8.47	23	8.48	8.47	-7	19,293	-0.04%
2020/08/05	3	8.30	52	8.29	8.33	-49	19,752	-0.25%
2020/08/04	0	0.00	2	8.16	8.17	-2	20,673	-0.01%
2020/08/03	11	8.09	51	8.08	8.08	-40	21,122	-0.19%
2020/07/31	13	8.17	6	8.19	8.19	7	21,486	0.03%
2020/07/30	4	8.24	22	8.24	8.23	-18	22,511	-0.08%
2020/07/29	16	8.22	12	8.22	8.21	4	23,362	0.02%
2020/07/28	2	8.29	0	0.00	8.28	2	24,202	0.01%
2020/07/27	8	8.31	16	8.36	8.30	-8	25,311	-0.03%
2020/07/24	142	8.47	7	8.42	8.40	135	25,868	0.52%	大買/鉅額交易
2020/07/23	65	8.51	23	8.54	8.52	42	26,468	0.16%
2020/07/22	32	8.53	115	8.50	8.52	-83	27,067	-0.31%	大賣/
2020/07/21	1	8.23	60	8.28	8.30	-59	27,748	-0.21%
2020/07/20	289	8.19	20	8.21	8.24	269	28,784	0.93%	大買/鉅額交易
2020/07/17	23	8.37	26	8.37	8.36	-3	31,124	-0.01%
2020/07/16	25	8.40	20	8.42	8.38	5	33,410	0.01%
2020/07/15	8	8.37	2	8.36	8.38	6	34,477	0.02%
2020/07/14	67	8.39	119	8.39	8.37	-52	35,673	-0.15%	大賣/
2020/07/13	24	8.50	26	8.51	8.50	-2	36,935	-0.01%
2020/07/10	74	8.51	41	8.51	8.48	33	38,825	0.08%
2020/07/09	30	8.73	91	8.69	8.68	-61	41,363	-0.15%
2020/07/08	264	8.70	48	8.79	8.75	216	49,967	0.43%	大買/鉅額交易
2020/07/07	36	8.88	35	8.91	8.85	1	50,541	0.00%
2020/07/06	45	8.96	204	8.84	8.90	-159	50,961	-0.31%	大賣/鉅額交易
2020/07/03	65	8.63	18	8.62	8.65	47	52,200	0.09%
2020/07/02	125	8.65	18	8.65	8.63	107	52,778	0.20%	大買/鉅額交易
2020/07/01	26	8.64	8	8.64	8.66	18	53,527	0.03%
2020/06/30	14	8.65	0	0.00	8.65	14	53,664	0.03%
2020/06/29	49	8.66	90	8.66	8.66	-41	53,864	-0.08%
2020/06/24	28	8.83	20	8.86	8.81	8	54,191	0.01%
2020/06/23	78	8.92	22	8.93	8.88	56	54,259	0.10%
2020/06/22	28	8.95	23	8.97	8.92	5	54,477	0.01%
2020/06/19	33	9.00	3.2	9.00	8.99	29.8	54,937	0.05%
2020/06/18	14	8.96	21	8.95	8.97	-7	55,481	-0.01%
2020/06/17	18	9.01	2	9.01	9.01	16	56,294	0.03%
2020/06/16	6	9.02	44	8.99	9.03	-38	57,616	-0.07%
2020/06/15	40	8.85	25	8.86	8.84	15	59,316	0.03%
2020/06/12	102	8.74	356	8.71	8.97	-254	60,253	-0.42%	大買/大賣/鉅額交易
2020/06/11	70	9.21	36	9.20	9.14	34	60,693	0.06%
2020/06/10	58	9.34	26	9.33	9.31	32	61,179	0.05%
2020/06/09	53	9.40	18	9.39	9.40	35	62,578	0.06%
2020/06/08	86	9.55	57	9.57	9.54	29	63,604	0.05%
2020/06/05	53	9.37	16	9.38	9.38	37	64,870	0.06%
2020/06/04	7	9.29	12	9.30	9.31	-5	66,970	-0.01%
2020/06/03	19	9.37	231	9.36	9.39	-212	71,890	-0.29%	大賣/鉅額交易
2020/06/02	320	9.12	7	9.17	9.09	313	72,938	0.43%	大買/鉅額交易
2020/06/01	94	9.20	51	9.20	9.17	43	73,448	0.06%
2020/05/29	37	9.18	16	9.21	9.17	21	73,778	0.03%
2020/05/28	130	9.18	13	9.16	9.16	117	74,481	0.16%	大買/鉅額交易
2020/05/27	37	9.33	42	9.33	9.32	-5	76,350	-0.01%
2020/05/26	39	9.39	34	9.41	9.37	5	77,903	0.01%
2020/05/25	140.1	9.31	49	9.32	9.32	91.1	78,104	0.12%	大買/
2020/05/22	100	9.46	184	9.40	9.40	-84	77,988	-0.11%	大賣/
2020/05/21	55	9.66	86	9.67	9.64	-31	77,642	-0.04%
2020/05/20	44.6	9.57	365	9.60	9.60	-320.4	77,309	-0.41%	大賣/鉅額交易
2020/05/19	168	9.56	101	9.75	9.64	67	77,196	0.09%	大買/大賣/
2020/05/18	117	9.66	204	9.63	9.65	-87	76,245	-0.11%	大買/大賣/
2020/05/15	83	9.46	26	9.44	9.44	57	75,743	0.08%
2020/05/14	109	9.33	46	9.33	9.30	63	75,426	0.08%	大買/
2020/05/13	151	9.46	50	9.51	9.48	101	75,082	0.13%	大買/鉅額交易
2020/05/12	117	9.33	34	9.36	9.37	83	74,751	0.11%	大買/
2020/05/11	77	9.19	316	9.26	9.47	-239	74,379	-0.32%	大賣/鉅額交易
2020/05/08	315	8.88	142	8.88	8.90	173	73,619	0.23%	大買/大賣/鉅額交易
2020/05/07	42	8.61	27	8.66	8.72	15	73,312	0.02%
2020/05/06	132	8.89	199	8.83	8.76	-67	73,076	-0.09%	大買/大賣/
2020/05/05	113	8.83	148	8.83	8.76	-35	72,309	-0.05%	大買/大賣/
2020/05/04	113	8.47	244	8.42	8.56	-131	71,781	-0.18%	大買/大賣/鉅額交易
2020/04/30	127	8.57	542	8.48	8.69	-415	71,342	-0.58%	大買/大賣/鉅額交易
2020/04/29	41	8.00	51	8.03	8.03	-10	70,336	-0.01%
2020/04/28	424	7.75	15	7.75	7.75	409	70,037	0.58%	大買/鉅額交易
2020/04/27	85	7.88	61	7.89	7.88	24	69,574	0.03%
2020/04/24	224	8.04	67	8.07	8.00	157	68,864	0.23%	大買/鉅額交易
2020/04/23	158	7.83	354	7.82	8.04	-196	67,918	-0.29%	大買/大賣/鉅額交易
2020/04/22	967	7.55	510	7.53	7.44	457	66,657	0.69%	大買/大賣/鉅額交易
2020/04/21	528	8.09	24	8.07	8.17	504	64,017	0.79%	大買/鉅額交易
2020/04/20	502	8.48	60	8.39	8.45	442	61,680	0.72%	大買/鉅額交易
2020/04/17	205	8.71	388	8.72	8.60	-183	60,465	-0.30%	大買/大賣/鉅額交易
2020/04/16	707	8.52	102	8.51	8.50	605	59,081	1.02%	大買/大賣/鉅額交易
2020/04/15	258	8.63	46	8.63	8.64	212	57,670	0.37%	大買/鉅額交易
2020/04/14	280.2	8.41	25	8.47	8.67	255.2	55,679	0.46%	大買/鉅額交易
2020/04/13	873	8.41	8	9.17	8.26	865	52,711	1.64%	大買/鉅額交易
2020/04/10	85	9.47	78	9.45	9.60	7	43,879	0.02%
2020/04/09	106	9.86	91	9.87	9.85	15	43,089	0.03%	大買/
2020/04/08	335	9.36	97	9.35	9.43	238	42,459	0.56%	大買/鉅額交易
2020/04/07	119	10.12	113	10.16	10.14	6	40,824	0.01%	大買/大賣/
2020/04/06	87	10.14	39	10.26	10.23	48	40,088	0.12%
2020/04/01	27	10.08	33	10.15	10.23	-6	39,173	-0.02%
2020/03/31	19	10.00	32	10.10	10.08	-13	38,809	-0.03%
2020/03/30	81	9.77	103	9.74	9.79	-22	38,430	-0.06%	大賣/
2020/03/27	39	10.14	35	10.13	10.17	4	37,874	0.01%
2020/03/26	168	10.27	10	10.23	10.33	158	37,560	0.42%	大買/鉅額交易
2020/03/25	149	10.49	28	10.51	10.46	121	37,155	0.33%	大買/鉅額交易
2020/03/24	41	10.35	1	10.36	10.36	40	36,522	0.11%
2020/03/23	81	9.78	64	9.66	10.10	17	35,836	0.05%
2020/03/20	105	10.33	100	10.25	10.41	5	34,923	0.01%	大買/
2020/03/19	199	9.22	122	9.25	9.12	77	33,485	0.23%	大買/大賣/
2020/03/18	164	10.33	61	10.31	10.25	103	31,478	0.33%	大買/鉅額交易
2020/03/17	75	10.75	12	10.77	10.75	63	30,205	0.21%
2020/03/16	37	10.98	18	10.98	10.95	19	29,232	0.06%
2020/03/13	91	10.77	39	10.87	11.34	52	28,400	0.18%
2020/03/12	139	11.03	143	11.17	11.00	-4	26,833	-0.01%	大買/大賣/
2020/03/11	200	11.68	158	11.69	11.55	42	25,529	0.16%	大買/大賣/
2020/03/10	367	11.02	191	11.11	11.31	176	23,875	0.74%	大買/大賣/鉅額交易
2020/03/09	737	10.89	529	10.79	10.41	208	21,554	0.96%	大買/大賣/鉅額交易
2020/03/06	93	13.40	261	13.40	13.38	-168	16,447	-1.02%	大賣/鉅額交易
2020/03/05	114	13.82	49	13.81	13.84	65	15,037	0.43%	大買/
2020/03/04	82	13.94	55	13.95	13.98	27	14,143	0.19%
2020/03/03	202	14.05	137	14.05	13.97	65	13,496	0.48%	大買/大賣/
2020/03/02	561	13.42	127	13.35	13.51	434	12,621	3.44%	大買/大賣/鉅額交易
2020/02/27	422	14.18	40	14.19	14.15	382	10,302	3.71%	大買/鉅額交易
2020/02/26	136	14.77	24	14.79	14.82	112	8,480	1.32%	大買/鉅額交易
2020/02/25	173	15.08	31	15.09	15.10	142	8,068	1.76%	大買/鉅額交易
2020/02/24	42	15.19	9	15.22	15.26	33	7,863	0.42%
2020/02/21	47	15.65	19	15.66	15.62	28	7,593	0.37%
2020/02/20	9	15.73	140	15.72	15.69	-131	7,450	-1.76%	大賣/鉅額交易
2020/02/19	13	15.38	36	15.31	15.39	-23	7,232	-0.32%
2020/02/18	23	15.17	7	15.21	15.16	16	7,063	0.23%
2020/02/17	32	15.26	9	15.23	15.27	23	6,911	0.33%
2020/02/14	16	15.08	10	15.11	15.11	6	6,678	0.09%
2020/02/13	73	15.04	3	15.06	15.03	70	6,450	1.09%
2020/02/12	15	14.81	0	0.00	14.85	15	6,049	0.25%
2020/02/11	38	14.69	0	0.00	14.73	38	5,781	0.66%
2020/02/10	42	14.72	0	0.00	14.76	42	5,469	0.77%
2020/02/07	120	15.02	3	14.98	14.98	117	5,208	2.25%	大買/鉅額交易
2020/02/06	175	15.12	45	15.08	15.25	130	4,979	2.61%	大買/鉅額交易
2020/02/05	92	14.70	5	14.73	14.72	87	4,683	1.86%
2020/02/04	126	14.82	55	14.82	14.87	71	4,308	1.65%	大買/
2020/02/03	121	15.12	0	0.00	15.22	121	3,775	3.20%	大買/鉅額交易
2020/01/31	107	15.65	0	0.00	15.66	107	3,480	3.07%	大買/鉅額交易
2020/01/30	304	16.01	0	0.00	16.01	304	3,116	9.75%	大買/鉅額交易
2020/01/20	0	0.00	68	17.31	17.33	-68	2,958	-2.30%
2020/01/17	0	0.00	50	17.16	17.15	-50	3,072	-1.63%
2020/01/16	1	17.05	0	0.00	17.08	1	3,308	0.03%
2020/01/14	50	17.02	0	0.00	17.02	50	3,387	1.48%
2020/01/13	5	17.29	5	17.29	17.29	0	3,334	0.00%
2020/01/10	25	17.38	0	0.00	17.39	25	3,379	0.74%
2020/01/09	51	17.58	3	17.57	17.58	48	3,389	1.42%
2020/01/08	124	18.83	66	18.93	18.55	58	3,373	1.72%	大買/
2020/01/07	62	18.34	2	18.21	18.27	60	3,373	1.78%
2020/01/06	12	18.82	2	18.77	18.83	10	3,550	0.28%
2020/01/03	0	0.00	46	18.40	18.40	-46	3,630	-1.27%
2019/12/30	40	18.01	0	0.00	18.00	40	4,302	0.93%
2019/12/27	0	0.00	4	18.02	18.02	-4	4,565	-0.09%
2019/12/26	0	0.00	9	17.87	17.88	-9	4,665	-0.19%
2019/12/25	0	0.00	53	17.78	17.81	-53	4,850	-1.09%
2019/12/23	51	17.59	0	0.00	17.54	51	4,890	1.04%
2019/12/20	0	0.00	11	17.82	17.83	-11	4,934	-0.22%
2019/12/19	0	0.00	1	17.75	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	102	17.65	17.63	-102	4,908	-2.08%	大賣/鉅額交易
2019/12/17	0	0.00	3	17.53	17.53	-3	4,896	-0.06%
2019/12/16	0	0.00	4	17.45	17.43	-4	4,896	-0.08%
2019/12/13	0	0.00	8	17.34	17.32	-8	4,990	-0.16%
2019/12/11	2	17.22	0	0.00	17.22	2	5,365	0.04%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	137	17.22	17.21	-137	5,424	-2.53%	大賣/鉅額交易
2019/12/06	0	0.00	3	17.09	17.04	-3	5,449	-0.06%
2019/12/05	0	0.00	36	17.04	17.01	-36	5,478	-0.66%
2019/12/03	3	16.45	0	0.00	16.47	3	5,527	0.05%
2019/12/02	37	16.46	0	0.00	16.45	37	5,603	0.66%
2019/11/29	64	16.99	0	0.00	16.95	64	5,536	1.16%
2019/11/28	32	16.92	1	16.93	16.93	31	5,561	0.56%
2019/11/27	10	17.03	9	17.03	17.05	1	5,656	0.02%
2019/11/26	10	16.96	5	16.97	16.96	5	5,649	0.09%
2019/11/25	20	16.93	20	16.94	16.93	0	5,712	0.00%
2019/11/22	0	0.00	158	17.05	17.02	-158	5,754	-2.75%	大賣/鉅額交易
2019/11/21	0	0.00	37	16.63	16.64	-37	5,737	-0.64%
2019/11/20	32	16.28	0	0.00	16.24	32	5,683	0.56%
2019/11/19	28	16.69	0	0.00	16.71	28	5,637	0.50%
2019/11/18	10	16.94	6	16.93	16.92	4	5,647	0.07%
2019/11/15	8	16.73	13	16.74	16.75	-5	5,634	-0.09%
2019/11/14	0	0.00	66	16.80	16.85	-66	5,633	-1.17%
2019/11/13	10	16.57	7	16.59	16.58	3	5,576	0.05%
2019/11/12	9	16.59	2	16.66	16.67	7	5,599	0.13%
2019/11/11	9	16.60	21	16.62	16.60	-12	5,694	-0.21%
2019/11/08	2	16.64	8	16.64	16.64	-6	5,696	-0.11%
2019/11/07	10	16.48	50	16.48	16.45	-40	5,698	-0.70%
2019/11/06	15	16.65	32	16.65	16.66	-17	5,835	-0.29%
2019/11/05	0	0.00	112	16.53	16.54	-112	5,905	-1.90%	大賣/鉅額交易
2019/11/04	1	16.35	7	16.39	16.37	-6	5,820	-0.10%
2019/11/01	8	15.96	9	15.96	16.00	-1	5,762	-0.02%
2019/10/31	0	0.00	4	16.11	16.17	-4	5,848	-0.07%
2019/10/30	1	16.20	0	0.00	16.20	1	5,828	0.02%
2019/10/29	8	16.36	31	16.36	16.30	-23	5,841	-0.39%
2019/10/28	2	16.57	10	16.58	16.55	-8	5,803	-0.14%
2019/10/25	6	16.39	12	16.39	16.39	-6	5,691	-0.11%
2019/10/24	1	16.27	23	16.27	16.28	-22	5,556	-0.40%
2019/10/23	0	0.00	22	15.86	15.86	-22	5,349	-0.41%
2019/10/22	4	15.72	0	0.00	15.69	4	5,309	0.08%
2019/10/21	1	15.77	0	0.00	15.80	1	5,269	0.02%
2019/10/18	17	15.83	1	15.84	15.83	16	5,286	0.30%
2019/10/17	5	15.62	0	0.00	15.60	5	5,273	0.09%
2019/10/16	11	15.60	0	0.00	15.59	11	5,265	0.21%
2019/10/15	55	15.71	1	15.69	15.67	54	5,217	1.03%
2019/10/14	13	15.99	114	16.01	15.97	-101	5,133	-1.97%	大賣/鉅額交易
2019/10/09	48	15.50	0	0.00	15.51	48	4,937	0.97%
2019/10/08	5	15.66	0	0.00	15.66	5	4,792	0.10%
2019/10/07	59	15.58	0	0.00	15.61	59	4,804	1.23%
2019/10/04	157	15.59	0	0.00	15.69	157	4,626	3.39%	大買/鉅額交易
2019/10/03	22	15.76	0	0.00	15.86	22	4,146	0.53%
2019/10/02	6	16.04	0	0.00	16.07	6	3,882	0.15%
2019/10/01	23	16.10	0	0.00	16.14	23	3,748	0.61%
2019/09/27	17	16.58	1	16.56	16.57	16	3,564	0.45%
2019/09/26	20	16.67	0	0.00	16.65	20	3,607	0.55%
2019/09/25	122	16.80	0	0.00	16.79	122	3,597	3.39%	大買/鉅額交易
2019/09/24	5	17.20	29	17.21	17.21	-24	3,574	-0.67%
2019/09/23	0	0.00	1	17.26	17.30	-1	3,603	-0.03%
2019/09/20	1	17.29	0	0.00	17.26	1	3,635	0.03%
2019/09/19	1	17.15	3	17.13	17.15	-2	3,701	-0.05%
2019/09/18	17	17.33	72	17.30	17.32	-55	3,722	-1.48%
2019/09/17	56	18.17	152	18.11	18.19	-96	3,648	-2.63%	大賣/
2019/09/16	34	17.53	38	17.67	17.55	-4	3,590	-0.11%
2019/09/11	11	17.02	2	17.02	17.05	9	3,400	0.26%
2019/09/10	0	0.00	8	17.13	17.10	-8	3,410	-0.23%
2019/09/09	0	0.00	21	16.76	16.80	-21	3,358	-0.63%
2019/09/06	0	0.00	9	16.58	16.58	-9	3,372	-0.27%
2019/09/05	0	0.00	23	16.49	16.56	-23	3,466	-0.66%
2019/09/04	15	16.00	0	0.00	16.04	15	3,405	0.44%
2019/09/03	4	16.21	0	0.00	16.20	4	3,347	0.12%
2019/09/02	13	16.25	0	0.00	16.27	13	3,402	0.38%
2019/08/30	0	0.00	19	16.67	16.65	-19	3,444	-0.55%
2019/08/29	120	16.41	21	16.40	16.38	99	3,391	2.92%	大買/
2019/08/28	0	0.00	11	16.35	16.36	-11	3,428	-0.32%
2019/08/27	30	15.97	0	0.00	15.94	30	3,511	0.85%
2019/08/26	29	15.80	0	0.00	15.86	29	3,548	0.82%
2019/08/23	1	16.33	0	0.00	16.34	1	3,415	0.03%
2019/08/22	4	16.40	0	0.00	16.37	4	3,416	0.12%
2019/08/21	1	16.58	1	16.60	16.60	0	3,406	0.00%
2019/08/20	0	0.00	24	16.52	16.57	-24	3,387	-0.71%
2019/08/16	10	16.22	0	0.00	16.32	10	3,396	0.29%
2019/08/15	19	16.23	0	0.00	16.25	19	3,391	0.56%
2019/08/14	0	0.00	11	16.63	16.59	-11	3,366	-0.33%
2019/08/13	2	16.16	0	0.00	16.17	2	3,256	0.06%
2019/08/12	3	16.00	0	0.00	16.02	3	3,237	0.09%
2019/08/08	89	15.56	0	0.00	15.72	89	3,191	2.79%
2019/08/07	21	15.89	0	0.00	15.89	21	3,015	0.70%
2019/08/05	7	16.33	0	0.00	16.32	7	2,817	0.25%
2019/08/02	31	16.24	0	0.00	16.28	31	2,770	1.12%
2019/07/31	0	0.00	6	17.20	17.20	-6	2,612	-0.23%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/25	8	16.56	0	0.00	16.57	8	2,598	0.31%
2019/07/24	2	16.79	0	0.00	16.82	2	2,565	0.08%
2019/07/23	6	16.61	0	0.00	16.62	6	2,571	0.23%
2019/07/18	4	16.77	0	0.00	16.78	4	2,508	0.16%
2019/07/17	31	17.04	0	0.00	17.05	31	2,497	1.24%
2019/07/15	0	0.00	26	17.69	17.69	-26	2,509	-1.04%
2019/07/12	3	17.81	0	0.00	17.83	3	2,499	0.12%
2019/07/11	0	0.00	12	17.86	17.85	-12	2,503	-0.48%
2019/07/10	1	17.31	2	17.30	17.30	-1	2,427	-0.04%
2019/07/09	1	16.98	0	0.00	16.97	1	2,414	0.04%
2019/07/08	5	16.99	7	16.99	16.98	-2	2,429	-0.08%
2019/07/05	2	16.75	1	16.74	16.77	1	2,423	0.04%
2019/07/04	10	16.84	2	16.85	16.81	8	2,440	0.33%
2019/07/03	20	16.68	23	16.66	16.68	-3	2,464	-0.12%
2019/07/02	3	17.32	6	17.34	17.38	-3	2,426	-0.12%
2019/07/01	0	0.00	21	17.56	17.65	-21	2,447	-0.86%
2019/06/28	0	0.00	1	17.44	17.43	-1	2,440	-0.04%
2019/06/27	0	0.00	5	17.42	17.41	-5	2,431	-0.21%
2019/06/26	2	17.36	1	17.35	17.41	1	2,398	0.04%
2019/06/25	21	17.01	4	16.94	16.90	17	2,338	0.73%
2019/06/24	1	17.02	3	17.05	17.04	-2	2,303	-0.09%
2019/06/21	13	16.92	34	16.82	16.74	-21	2,252	-0.93%
2019/06/20	0	0.00	6	16.15	16.17	-6	2,148	-0.28%
2019/06/19	10	16.04	5	16.06	16.06	5	2,129	0.23%
2019/06/18	7	15.49	0	0.00	15.49	7	2,103	0.33%
2019/06/17	52	15.72	0	0.00	15.72	52	2,072	2.51%
2019/06/14	11	15.56	0	0.00	15.67	11	2,067	0.53%
2019/06/13	11	15.32	0	0.00	15.33	11	1,993	0.55%
2019/06/12	9	15.67	0	0.00	15.64	9	1,878	0.48%
2019/06/11	2	15.96	0	0.00	15.99	2	1,835	0.11%
2019/06/10	0	0.00	2	16.10	16.19	-2	1,814	-0.11%
2019/06/06	6	15.40	0	0.00	15.44	6	1,758	0.34%
2019/06/05	12	15.89	0	0.00	15.82	12	1,690	0.71%
2019/06/04	1	15.88	0	0.00	15.84	1	1,659	0.06%
2019/06/03	17	15.82	0	0.00	15.82	17	1,628	1.04%
2019/05/31	14	16.74	15	16.72	16.74	-1	1,488	-0.07%
2019/05/30	10	17.56	0	0.00	17.61	10	1,402	0.71%
2019/05/24	7	17.37	0	0.00	17.47	7	1,512	0.46%
2019/05/16	0	0.00	1	18.56	18.54	-1	1,686	-0.06%
2019/05/09	0	0.00	1	18.29	18.32	-1	1,861	-0.05%
2019/05/06	0	0.00	15	17.93	17.97	-15	1,926	-0.78%
2019/04/29	2	18.71	20	18.66	18.68	-18	2,055	-0.88%
2019/04/26	2	19.26	0	0.00	19.28	2	2,063	0.10%
2019/04/24	0	0.00	3	19.55	19.55	-3	2,094	-0.14%
2019/04/22	3	19.45	1	19.43	19.44	2	2,176	0.09%
2019/04/18	2	18.96	0	0.00	18.94	2	2,384	0.08%
2019/04/17	0	0.00	2	19.17	19.15	-2	2,526	-0.08%
2019/04/12	0	0.00	30	18.93	18.96	-30	2,761	-1.09%
2019/04/11	0	0.00	25	19.08	19.07	-25	2,815	-0.89%
2019/04/03	0	0.00	1	18.60	18.62	-1	3,242	-0.03%
2019/03/28	0	0.00	50	17.88	17.88	-50	3,747	-1.33%
2019/03/21	0	0.00	3	18.21	18.24	-3	4,462	-0.07%
2019/03/20	0	0.00	2	18.00	18.00	-2	4,490	-0.04%
2019/03/18	1	17.88	1	17.91	17.91	0	4,615	0.00%
2019/03/14	0	0.00	1	17.91	17.95	-1	4,771	-0.02%
2019/03/07	0	0.00	3	17.62	17.61	-3	4,984	-0.06%
2019/03/06	0	0.00	5	17.48	17.50	-5	5,122	-0.10%
2019/03/04	1	17.47	0	0.00	17.47	1	5,197	0.02%
2019/02/27	0	0.00	14	17.38	17.50	-14	5,258	-0.27%
2019/02/26	5	17.23	7	17.23	17.22	-2	5,275	-0.04%
2019/02/22	3	17.69	0	0.00	17.69	3	5,264	0.06%
2019/02/21	2	17.71	0	0.00	17.75	2	5,246	0.04%
2019/02/20	0	0.00	3	17.57	17.60	-3	5,218	-0.06%
2019/02/19	0	0.00	2	17.58	17.58	-2	5,208	-0.04%
2019/02/18	0	0.00	1	17.56	17.59	-1	5,192	-0.02%
2019/02/15	0	0.00	25	17.21	17.20	-25	5,200	-0.48%
2019/02/14	1	17.07	1	17.10	17.10	0	5,165	0.00%
2019/02/13	0	0.00	1	16.92	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	1	16.67	16.66	-1	5,108	-0.02%
2019/02/11	0	0.00	2	16.46	16.50	-2	5,093	-0.04%
2019/01/30	0	0.00	5	16.50	16.54	-5	5,073	-0.10%
2019/01/29	2	16.16	0	0.00	16.20	2	5,019	0.04%
2019/01/28	0	0.00	10	16.53	16.51	-10	5,000	-0.20%
2019/01/25	1	16.60	0	0.00	16.62	1	5,012	0.02%
2019/01/24	1	16.36	0	0.00	16.38	1	4,992	0.02%
2019/01/23	0	0.00	1	16.50	16.52	-1	4,973	-0.02%
2019/01/21	0	0.00	50	16.68	16.67	-50	4,900	-1.02%
2019/01/18	5	16.46	0	0.00	16.47	5	4,827	0.10%
2019/01/16	0	0.00	1	16.31	16.35	-1	4,843	-0.02%
2019/01/15	6	16.02	0	0.00	16.11	6	4,823	0.12%
2019/01/14	1	16.40	5	16.27	16.10	-4	4,819	-0.08%
2019/01/11	15	16.50	18	16.51	16.54	-3	4,756	-0.06%
2019/01/10	8	16.38	31	16.38	16.37	-23	4,656	-0.49%
2019/01/09	11	16.03	11	16.00	16.06	0	4,511	0.00%
2019/01/08	2	15.59	6	15.59	15.53	-4	4,370	-0.09%
2019/01/07	8	15.56	4	15.52	15.59	4	4,314	0.09%
2019/01/04	3	15.06	2	15.01	15.18	1	4,215	0.02%
2019/01/03	2	14.73	5	14.76	14.68	-3	4,103	-0.07%
2019/01/02	6	14.49	0	0.00	14.50	6	4,033	0.15%
2018/12/28	6	14.66	2	14.67	14.66	4	3,949	0.10%
2018/12/27	5	14.81	12	14.80	14.88	-7	3,872	-0.18%
2018/12/26	14	14.00	0	0.00	14.01	14	3,707	0.38%
2018/12/25	11	14.25	0	0.00	14.22	11	3,507	0.31%
2018/12/24	4	14.84	0	0.00	14.83	4	3,253	0.12%
2018/12/22	3	14.76	0	0.00	14.78	3	3,183	0.09%
2018/12/21	15	14.98	3	15.01	14.92	12	3,109	0.39%
2018/12/20	3	15.26	5	15.16	15.16	-2	2,912	-0.07%
2018/12/19	27	15.18	0	0.00	15.31	27	2,800	0.96%
2018/12/18	28	16.02	0	0.00	15.97	28	2,521	1.11%
2018/12/17	4	16.63	0	0.00	16.62	4	2,321	0.17%
2018/12/14	1	16.87	0	0.00	16.89	1	2,229	0.04%
2018/12/13	2	16.62	0	0.00	16.61	2	2,150	0.09%
2018/12/12	101	16.85	0	0.00	16.87	101	2,079	4.86%	大買/鉅額交易
2018/12/11	6	16.56	0	0.00	16.55	6	2,018	0.30%
2018/12/07	9	16.64	0	0.00	16.61	9	1,836	0.49%
2018/12/06	9	16.97	0	0.00	16.95	9	1,743	0.52%
2018/12/05	22	17.04	0	0.00	16.98	22	1,712	1.28%
2018/12/04	2	17.24	2	17.17	17.24	0	1,614	0.00%
2018/12/03	0	0.00	1	17.21	17.34	-1	1,562	-0.06%
2018/11/29	9	16.45	0	0.00	16.57	9	1,422	0.63%
2018/11/28	7	16.76	0	0.00	16.90	7	1,255	0.56%
2018/11/27	22	16.62	0	0.00	16.64	22	1,212	1.81%
2018/11/26	6	16.49	2	16.47	16.78	4	1,165	0.34%
2018/11/21	7	17.49	0	0.00	17.62	7	1,032	0.68%
2018/11/20	0	0.00	3	18.45	18.48	-3	988	-0.30%
2018/11/19	2	18.51	0	0.00	18.57	2	986	0.20%
2018/11/15	2	18.23	0	0.00	18.21	2	961	0.21%
2018/11/14	8	18.12	0	0.00	18.10	8	932	0.86%
2018/11/13	5	19.18	0	0.00	19.20	5	860	0.58%
2018/11/09	2	19.63	0	0.00	19.70	2	844	0.24%
2018/11/02	2	20.59	0	0.00	20.68	2	827	0.24%
2018/11/01	1	21.14	0	0.00	21.09	1	808	0.12%
2018/10/19	1	22.34	0	0.00	22.33	1	686	0.15%
2018/10/16	0	0.00	0.6	23.25	23.25	-0.6	652	-0.09%
2018/10/04	0	0.00	1	24.62	24.60	-1	622	-0.16%
2018/10/01	0	0.00	1	23.66	23.67	-1	606	-0.17%
2018/08/30	0	0.00	3	22.41	22.40	-3	874	-0.34%
2018/08/28	0	0.00	2	22.17	22.14	-2	898	-0.22%
2018/08/24	0	0.00	2	22.00	22.01	-2	899	-0.22%
2018/08/23	0	0.00	10	21.86	21.87	-10	911	-1.10%
2018/08/16	1	20.84	0	0.00	20.82	1	955	0.10%
2018/08/09	10	21.36	0	0.00	21.40	10	932	1.07%
2018/08/01	2	21.67	0	0.00	21.69	2	946	0.21%
2018/07/31	0	0.00	1	22.15	22.14	-1	958	-0.10%
2018/07/25	0	0.00	9	21.84	21.82	-9	962	-0.94%
2018/07/23	2	21.61	0	0.00	21.63	2	947	0.21%
2018/07/20	9	21.67	0	0.00	21.67	9	951	0.95%
2018/07/19	2	21.49	0	0.00	21.48	2	962	0.21%
2018/07/02	0	0.00	3	22.58	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	7	22.46	22.47	-7	1,173	-0.60%
2018/06/27	0	0.00	1	21.73	21.73	-1	1,114	-0.09%
2018/06/25	0	0.00	31	21.01	21.02	-31	1,085	-2.86%
2018/06/21	10	20.15	0	0.00	20.13	10	1,086	0.92%
2018/06/11	0	0.00	15	20.14	20.12	-15	1,212	-1.24%
2018/06/06	0	0.00	10	20.12	20.22	-10	1,189	-0.84%
2018/06/05	10	19.96	0	0.00	19.97	10	1,214	0.82%
2018/05/29	0	0.00	2	20.50	20.51	-2	1,220	-0.16%
2018/05/28	3	20.32	0	0.00	20.33	3	1,230	0.24%
2018/05/21	5	22.09	2	22.05	22.04	3	1,265	0.24%
2018/05/18	0.1	22.00	0	0.00	21.98	0.1	1,294	0.01%
2018/05/16	0	0.00	1	21.84	21.83	-1	1,385	-0.07%
2018/05/14	2	21.58	0	0.00	21.60	2	1,483	0.13%
2018/05/10	0	0.00	1	21.97	21.99	-1	1,518	-0.07%
2018/05/09	0	0.00	1	21.54	21.68	-1	1,513	-0.07%
2018/05/07	0	0.00	1	21.54	21.53	-1	1,555	-0.06%
2018/05/02	10	20.60	0	0.00	20.65	10	1,673	0.60%
2018/04/27	0	0.00	2	20.81	20.83	-2	1,734	-0.12%
2018/04/23	0.5	20.89	0	0.00	20.88	0.5	1,834	0.03%
2018/04/19	0	0.00	2	21.01	21.04	-2	1,915	-0.10%
2018/04/18	2	20.44	0	0.00	20.48	2	1,904	0.11%
2018/04/17	1	20.30	0	0.00	20.31	1	1,908	0.05%
2018/04/12	1	20.43	4	20.35	20.43	-3	2,020	-0.15%
2018/04/11	0	0.00	12	19.89	19.90	-12	1,963	-0.61%
2018/04/09	2	19.02	0	0.00	19.06	2	2,036	0.10%
2018/03/31	2	19.81	0	0.00	19.84	2	2,120	0.09%
2018/03/26	0	0.00	3	20.16	20.03	-3	2,329	-0.13%
2018/03/23	0	0.00	1	19.84	19.82	-1	2,309	-0.04%
2018/03/22	0	0.00	1	19.90	19.90	-1	2,268	-0.04%
2018/03/21	2	19.43	1	19.45	19.43	1	2,217	0.05%
2018/03/19	0	0.00	30	18.95	18.94	-30	2,201	-1.36%
2018/03/15	20	18.66	0	0.00	18.66	20	2,263	0.88%
2018/03/09	10	18.46	0	0.00	18.44	10	2,307	0.43%
2018/03/06	0	0.00	20	19.11	19.12	-20	2,296	-0.87%
2018/03/02	21	18.61	0	0.00	18.61	21	2,309	0.91%
2018/03/01	20	18.81	0	0.00	18.82	20	2,341	0.85%
2018/02/27	0	0.00	75	19.46	19.41	-75	2,385	-3.14%
2018/02/26	0	0.00	1	19.35	19.44	-1	2,451	-0.04%
2018/02/23	0	0.00	4	19.10	19.11	-4	2,504	-0.16%
2018/02/22	5	18.61	0	0.00	18.62	5	2,574	0.19%
2018/02/21	0	0.00	30	18.70	18.63	-30	2,580	-1.16%
2018/02/12	31	18.19	0	0.00	18.17	31	2,612	1.19%
2018/02/09	2	18.40	3	18.42	18.41	-1	2,594	-0.04%
2018/02/08	3	18.68	1	18.69	18.70	2	2,559	0.08%
2018/02/06	1	19.26	3	19.23	19.25	-2	2,575	-0.08%
2018/02/02	0	0.00	3	20.04	20.05	-3	2,550	-0.12%
2018/02/01	0	0.00	1	19.68	19.66	-1	2,544	-0.04%
2018/01/31	0	0.00	1	19.38	19.38	-1	2,627	-0.04%
2018/01/29	0	0.00	3	20.12	20.11	-3	2,885	-0.10%
2018/01/25	0	0.00	1	20.08	20.11	-1	2,921	-0.03%
2018/01/24	0	0.00	2	19.55	19.56	-2	2,872	-0.07%
2018/01/23	0	0.00	3	19.35	19.40	-3	2,930	-0.10%
2018/01/19	5	19.22	0	0.00	19.16	5	3,054	0.16%
2018/01/17	10	19.38	0	0.00	19.30	10	3,056	0.33%
2018/01/16	0	0.00	24	19.58	19.56	-24	3,021	-0.79%
2018/01/15	0	0.00	3	19.52	19.58	-3	2,990	-0.10%
2018/01/11	0	0.00	25	19.25	19.23	-25	2,953	-0.85%
2018/01/10	0	0.00	2	19.25	19.23	-2	2,941	-0.07%
2018/01/08	6	18.72	0	0.00	18.69	6	2,905	0.21%
2018/01/05	1	18.82	0	0.00	18.83	1	2,928	0.03%
2018/01/04	0	0.00	1	18.74	18.84	-1	2,989	-0.03%
2018/01/03	10	18.35	0	0.00	18.34	10	2,922	0.34%