期元大S&P石油 (00642U)-大昌券商分點個股進出

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	2	17.50	0	0.00	17.51	2	2,433	0.08%
2024/05/30	3	17.87	2.3	17.83	17.80	0.7	2,423	0.03%
2024/05/29	0	0.00	1	18.01	18.01	-1	2,467	-0.04%
2024/05/28	3	17.75	1	17.74	17.72	2	2,451	0.08%
2024/05/27	2	17.52	1	17.54	17.54	1	2,508	0.04%
2024/05/24	0	0.00	1	17.31	17.32	-1	2,521	-0.04%
2024/05/23	0	0.00	1	17.37	17.37	-1	2,557	-0.04%
2024/05/22	2	17.61	0	0.00	17.59	2	2,542	0.08%
2024/05/21	0	0.00	1	17.76	17.74	-1	2,566	-0.04%
2024/05/20	0	0.00	1	17.93	17.91	-1	2,618	-0.04%
2024/05/16	1	17.65	0.5	17.69	17.69	0.5	2,705	0.02%
2024/05/15	0	0.00	2	17.60	17.62	-2	2,820	-0.07%
2024/05/14	1	17.73	0	0.00	17.74	1	3,041	0.03%
2024/05/08	0.3	17.56	0	0.00	17.52	0.3	3,324	0.01%
2024/05/06	1	17.60	0	0.00	17.60	1	3,480	0.03%
2024/05/03	2.5	17.77	0	0.00	17.79	2.5	3,566	0.07%
2024/05/02	1	17.83	23	17.87	17.86	-22	3,602	-0.61%
2024/04/30	0	0.00	3	18.51	18.50	-3	3,575	-0.08%
2024/04/29	1	18.66	0	0.00	18.66	1	3,737	0.03%
2024/04/25	19	18.61	0	0.00	18.61	19	3,873	0.49%
2024/04/24	0	0.00	1	18.72	18.74	-1	3,906	-0.03%
2024/04/22	1.3	18.32	0	0.00	18.31	1.3	3,918	0.03%
2024/04/18	2	18.45	0	0.00	18.45	2	3,828	0.05%
2024/04/17	1	18.93	0	0.00	18.91	1	3,798	0.03%
2024/04/16	2	19.16	0	0.00	19.17	2	3,862	0.05%
2024/04/12	0	0.00	1	19.05	19.04	-1	3,921	-0.03%
2024/04/11	2	19.16	8	19.14	19.15	-6	3,936	-0.15%
2024/04/10	1	18.87	0	0.00	18.85	1	4,076	0.02%
2024/04/09	1	19.20	4	19.17	19.13	-3	4,257	-0.07%
2024/04/03	5	18.83	5	18.86	18.81	0	4,376	0.00%
2024/04/02	0	0.00	2	18.59	18.59	-2	4,432	-0.05%
2024/04/01	0	0.00	6	18.39	18.45	-6	4,527	-0.13%
2024/03/27	1	17.92	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	1	18.09	18.10	-1	4,624	-0.02%
2024/03/25	1	17.91	0	0.00	17.91	1	4,710	0.02%
2024/03/21	1	18.02	0	0.00	18.05	1	4,801	0.02%
2024/03/20	0	0.00	1	18.21	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	5	18.10	18.07	-5	4,951	-0.10%
2024/03/18	0	0.00	9	17.82	17.83	-9	5,200	-0.17%
2024/03/15	1	17.74	5	17.73	17.72	-4	5,201	-0.08%
2024/03/14	1	17.47	13	17.47	17.44	-12	5,179	-0.23%
2024/03/11	2	16.94	0	0.00	16.92	2	5,549	0.04%
2024/03/08	0	0.00	20	17.34	17.33	-20	5,607	-0.36%
2024/03/07	1	17.25	0	0.00	17.23	1	5,813	0.02%
2024/03/06	0	0.00	3	17.03	17.10	-3	5,854	-0.05%
2024/03/05	3	17.15	34	17.16	17.15	-31	5,904	-0.53%
2024/03/04	1	17.46	35	17.49	17.41	-34	5,926	-0.57%
2024/02/29	0	0.00	52	17.11	17.14	-52	5,941	-0.88%
2024/02/27	0	0.00	9	16.94	16.93	-9	5,884	-0.15%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/22	2	17.03	34	17.02	17.04	-32	5,889	-0.54%
2024/02/21	3	16.84	2	16.86	16.85	1	5,940	0.02%
2024/02/20	0	0.00	53	17.08	17.09	-53	6,064	-0.87%
2024/02/19	1	16.97	1	16.93	16.95	0	6,076	0.00%
2024/02/16	3	16.88	31	16.89	16.88	-28	6,038	-0.46%
2024/02/15	1	16.59	73	16.57	16.58	-72	5,978	-1.20%
2024/02/05	52	15.84	1.2	15.84	15.91	50.8	5,779	0.88%
2024/02/02	22	16.22	0	0.00	16.20	22	5,675	0.39%
2024/02/01	11.2	16.63	0	0.00	16.61	11.2	5,660	0.20%
2024/01/30	27	16.78	0	0.00	16.78	27	5,788	0.47%
2024/01/29	0	0.00	51	17.05	17.06	-51	5,808	-0.88%
2024/01/26	0	0.00	33	16.79	16.73	-33	5,680	-0.58%
2024/01/25	0	0.00	42	16.42	16.42	-42	5,573	-0.75%
2024/01/23	0	0.00	40	16.28	16.28	-40	5,582	-0.72%
2024/01/22	2	15.94	0	0.00	15.92	2	5,421	0.04%
2024/01/19	0	0.00	22	16.12	16.11	-22	5,432	-0.40%
2024/01/18	0	0.00	4	15.93	15.92	-4	5,351	-0.07%
2024/01/17	33	15.73	0	0.00	15.73	33	5,394	0.61%
2024/01/16	0	0.00	2	15.79	15.87	-2	5,403	-0.04%
2024/01/15	8	15.86	2	15.91	15.90	6	5,456	0.11%
2024/01/12	2	15.98	7	16.02	16.00	-5	5,497	-0.09%
2024/01/11	32	15.61	0	0.00	15.66	32	5,378	0.60%
2024/01/10	2	15.80	2	15.78	15.80	0	5,416	0.00%
2024/01/09	14	15.46	5	15.43	15.47	9	5,421	0.17%
2024/01/08	1	15.86	0	0.00	15.86	1	5,431	0.02%
2024/01/05	3	15.83	1	15.84	15.86	2	5,421	0.04%
2024/01/04	1	15.95	19	15.90	15.96	-18	5,474	-0.33%
2024/01/03	68.3	15.39	30	15.38	15.36	38.3	5,411	0.71%
2023/12/29	7.5	15.67	5	15.67	15.74	2.5	5,263	0.05%
2023/12/28	1.3	16.10	0	0.00	16.09	1.3	5,103	0.02%
2023/12/27	6	16.43	32	16.41	16.43	-26	5,054	-0.51%
2023/12/26	2	16.05	0	0.00	16.11	2	4,967	0.04%
2023/12/25	4	16.07	6	16.03	16.00	-2	5,002	-0.04%
2023/12/22	2	16.26	11	16.24	16.26	-9	4,980	-0.18%
2023/12/21	1	16.10	3	16.15	16.14	-2	4,916	-0.04%
2023/12/20	4.3	16.17	12	16.19	16.16	-7.8	4,871	-0.16%
2023/12/19	1	15.93	0	0.00	15.93	1	4,783	0.02%
2023/12/18	12	15.77	5	15.77	15.77	7	4,737	0.15%
2023/12/15	25	15.76	22	15.77	15.78	3	4,754	0.06%
2023/12/14	2	15.36	0	0.00	15.33	2	4,636	0.04%
2023/12/13	50	15.10	0	0.00	15.11	50	4,579	1.09%
2023/12/12	0	0.00	24	15.76	15.81	-24	4,312	-0.56%
2023/12/08	81	15.38	2	15.41	15.49	79	4,253	1.86%
2023/12/07	43.3	15.38	13	15.38	15.39	30.3	4,163	0.73%
2023/12/06	63	15.95	0	0.00	15.95	63	3,938	1.60%
2023/12/05	9	16.14	0	0.00	16.12	9	3,850	0.23%
2023/12/04	22.5	16.23	0	0.00	16.22	22.5	3,774	0.60%
2023/12/01	2	16.65	0	0.00	16.74	2	3,562	0.06%
2023/11/30	5	17.04	0	0.00	17.14	5	3,508	0.14%
2023/11/29	1	16.80	0	0.00	16.80	1	3,477	0.03%
2023/11/27	8.3	16.56	0	0.00	16.50	8.3	3,493	0.24%
2023/11/24	1.3	16.85	0	0.00	16.82	1.3	3,437	0.04%
2023/11/22	3	17.05	0	0.00	17.10	3	3,389	0.09%
2023/11/21	0	0.00	5	17.06	17.05	-5	3,378	-0.15%
2023/11/20	5	16.87	0	0.00	16.88	5	3,358	0.15%
2023/11/17	31	16.20	0	0.00	16.18	31	3,258	0.95%
2023/11/16	27	16.83	0	0.00	16.84	27	3,090	0.87%
2023/11/10	1	16.86	0	0.00	16.87	1	3,114	0.03%
2023/11/09	10	16.70	1	16.70	16.71	9	3,098	0.29%
2023/11/08	4	17.06	2	17.06	17.04	2	3,015	0.07%
2023/11/07	5	17.76	0	0.00	17.78	5	2,904	0.17%
2023/11/06	4	17.87	0	0.00	17.88	4	2,943	0.14%
2023/11/02	1	17.95	0	0.00	17.95	1	2,908	0.03%
2023/11/01	5	17.96	5	17.95	17.95	0	2,914	0.00%
2023/10/31	3	18.29	1	18.27	18.28	2	2,915	0.07%
2023/10/26	0	0.00	2	18.84	18.84	-2	2,953	-0.07%
2023/10/25	2	18.47	0	0.00	18.45	2	2,947	0.07%
2023/10/24	2	18.96	2	18.98	18.94	0	2,916	0.00%
2023/10/23	7	19.25	3	19.20	19.17	4	2,940	0.14%
2023/10/20	1	19.69	5	19.72	19.74	-4	2,986	-0.13%
2023/10/19	4	19.21	0	0.00	19.25	4	2,987	0.13%
2023/10/18	0	0.00	8	19.25	19.25	-8	3,030	-0.26%
2023/10/17	3	18.81	0	0.00	18.81	3	2,992	0.10%
2023/10/16	15	19.01	8	19.02	19.10	7	2,945	0.24%
2023/10/12	4	18.02	0	0.00	18.05	4	2,986	0.13%
2023/10/11	2	18.60	8	18.60	18.65	-6	2,998	-0.20%
2023/10/06	1	17.93	0	0.00	17.87	1	3,046	0.03%
2023/10/05	2	18.30	4	18.32	18.33	-2	3,183	-0.06%
2023/10/04	0	0.00	5	19.33	19.30	-5	3,215	-0.16%
2023/10/03	3	19.06	1	18.99	19.04	2	3,512	0.06%
2023/09/28	2	20.45	6	20.48	20.43	-4	3,958	-0.10%
2023/09/27	0	0.00	9	19.69	19.74	-9	4,081	-0.22%
2023/09/25	0	0.00	6	19.51	19.53	-6	4,313	-0.14%
2023/09/22	6	19.47	6	19.46	19.51	0	4,461	0.00%
2023/09/21	2	19.20	1	19.22	19.22	1	4,549	0.02%
2023/09/19	0	0.00	6	19.66	19.69	-6	5,022	-0.12%
2023/09/18	0	0.00	1	19.52	19.55	-1	5,294	-0.02%
2023/09/15	0	0.00	7	19.46	19.49	-7	5,501	-0.13%
2023/09/14	1	19.03	7	19.03	19.07	-6	5,589	-0.11%
2023/09/13	0	0.00	6	19.06	19.08	-6	5,797	-0.10%
2023/09/12	0	0.00	6	18.74	18.77	-6	6,142	-0.10%
2023/09/11	0	0.00	7	18.63	18.68	-7	6,297	-0.11%
2023/09/07	0	0.00	3	18.76	18.65	-3	7,023	-0.04%
2023/09/06	0	0.00	7	18.57	18.55	-7	7,319	-0.10%
2023/09/05	0	0.00	14	18.36	18.36	-14	7,469	-0.19%
2023/09/04	0	0.00	12	18.30	18.29	-12	7,647	-0.16%
2023/09/01	2	17.90	15	17.89	17.89	-13	7,711	-0.17%
2023/08/31	0	0.00	1	17.45	17.45	-1	7,739	-0.01%
2023/08/30	0	0.00	7	17.39	17.41	-7	8,071	-0.09%
2023/08/29	1	17.07	0	0.00	17.10	1	8,217	0.01%
2023/08/28	0	0.00	1	17.10	17.07	-1	8,560	-0.01%
2023/08/25	0	0.00	1	16.95	16.95	-1	9,073	-0.01%
2023/08/24	1	16.81	0	0.00	16.84	1	9,105	0.01%
2023/08/22	1	17.11	0	0.00	17.10	1	9,261	0.01%
2023/08/21	0	0.00	3	17.38	17.36	-3	9,335	-0.03%
2023/08/18	0.1	17.11	1	17.13	17.06	-0.9	9,443	-0.01%
2023/08/17	1	16.88	0	0.00	16.86	1	9,489	0.01%
2023/08/16	2	17.16	0	0.00	17.14	2	9,537	0.02%
2023/08/15	0	0.00	6	17.55	17.51	-6	9,519	-0.06%
2023/08/14	0	0.00	6	17.62	17.46	-6	9,638	-0.06%
2023/08/10	0	0.00	13	17.85	17.85	-13	9,705	-0.13%
2023/08/09	0	0.00	11	17.56	17.54	-11	9,777	-0.11%
2023/08/07	0	0.00	1	17.56	17.56	-1	10,001	-0.01%
2023/08/04	0	0.00	2	17.34	17.34	-2	10,088	-0.02%
2023/08/02	0	0.00	32	17.44	17.41	-32	10,179	-0.31%
2023/08/01	0	0.00	8	17.30	17.28	-8	10,307	-0.08%
2023/07/31	0	0.00	12	17.03	17.00	-12	10,493	-0.11%
2023/07/28	0	0.00	7	16.90	16.88	-7	11,063	-0.06%
2023/07/27	0	0.00	6	16.82	16.82	-6	11,454	-0.05%
2023/07/26	0	0.00	8	16.79	16.73	-8	11,447	-0.07%
2023/07/25	0	0.00	21	16.70	16.72	-21	11,454	-0.18%
2023/07/24	2	16.25	67	16.29	16.28	-65	11,522	-0.56%
2023/07/21	0	0.00	9	16.14	16.13	-9	11,471	-0.08%
2023/07/20	2	15.92	65	15.91	15.90	-63	11,430	-0.55%
2023/07/19	0	0.00	7	15.94	15.92	-7	11,416	-0.06%
2023/07/18	1	15.71	2	15.70	15.70	-1	11,414	-0.01%
2023/07/17	1	15.80	0	0.00	15.74	1	11,419	0.01%
2023/07/14	0	0.00	22	16.22	16.17	-22	11,342	-0.19%
2023/07/13	0	0.00	27	16.02	16.00	-27	11,292	-0.24%
2023/07/12	0	0.00	32	15.84	15.80	-32	11,160	-0.29%
2023/07/10	1	15.55	7	15.57	15.53	-6	11,019	-0.05%
2023/07/07	0	0.00	12	15.24	15.26	-12	10,798	-0.11%
2023/07/06	0	0.00	15	15.20	15.17	-15	10,673	-0.14%
2023/07/05	0	0.00	3	14.98	15.01	-3	10,504	-0.03%
2023/07/04	6	14.80	0	0.00	14.83	6	10,574	0.06%
2023/07/03	1	14.93	2	14.95	14.91	-1	11,117	-0.01%
2023/06/30	0	0.00	2	14.78	14.76	-2	11,217	-0.02%
2023/06/29	0	0.00	5	14.67	14.62	-5	11,140	-0.04%
2023/06/28	22	14.41	0	0.00	14.45	22	11,236	0.20%
2023/06/27	0	0.00	4	14.76	14.81	-4	11,067	-0.04%
2023/06/26	15	14.68	0	0.00	14.69	15	11,075	0.14%
2023/06/20	0	0.00	2	14.98	14.97	-2	10,893	-0.02%
2023/06/19	0	0.00	20	14.94	14.97	-20	10,895	-0.18%
2023/06/16	9	14.88	6	14.88	14.88	3	10,779	0.03%
2023/06/15	19	14.43	0	0.00	14.49	19	10,788	0.18%
2023/06/14	9.4	14.66	17	14.62	14.72	-7.6	10,789	-0.07%
2023/06/13	42	14.31	2	14.28	14.33	40	11,262	0.36%
2023/06/12	50	14.71	0	0.00	14.70	50	11,068	0.45%
2023/06/09	31.4	15.00	0	0.00	15.01	31.4	11,148	0.28%
2023/06/08	0	0.00	1	15.31	15.29	-1	11,049	-0.01%
2023/06/07	32	15.18	0	0.00	15.07	32	11,027	0.29%
2023/06/06	69	15.18	0	0.00	15.18	69	10,980	0.63%
2023/06/05	0	0.00	52	15.30	15.33	-52	10,940	-0.48%
2023/06/02	37	14.88	3	14.81	14.87	34	10,758	0.32%
2023/06/01	34.4	14.41	10	14.50	14.48	24.4	10,750	0.23%
2023/05/31	28	14.70	3	14.66	14.65	25	10,483	0.24%
2023/05/30	2	15.28	0	0.00	15.27	2	10,038	0.02%
2023/05/29	0	0.00	2	15.48	15.46	-2	10,116	-0.02%
2023/05/26	2.3	15.17	2	15.17	15.20	0.3	10,147	0.00%
2023/05/25	0	0.00	12	15.69	15.64	-12	10,344	-0.12%
2023/05/24	0	0.00	8	15.60	15.60	-8	10,284	-0.08%
2023/05/23	0.3	15.28	10	15.28	15.26	-9.8	10,172	-0.10%
2023/05/22	11	15.15	0	0.00	15.06	11	10,138	0.11%
2023/05/19	0.3	15.34	0	0.00	15.32	0.3	10,065	0.00%
2023/05/18	0	0.00	59	15.35	15.34	-59	10,028	-0.59%
2023/05/17	20.3	14.99	0	0.00	14.99	20.3	9,906	0.20%
2023/05/16	0	0.00	12	15.14	15.11	-12	9,921	-0.12%
2023/05/15	48	14.76	0	0.00	14.77	48	9,927	0.48%
2023/05/12	42	15.04	3	15.07	14.95	39	9,824	0.40%
2023/05/11	0	0.00	3	15.44	15.46	-3	9,680	-0.03%
2023/05/10	0	0.00	30	15.49	15.46	-30	9,744	-0.31%
2023/05/09	0	0.00	13	15.40	15.38	-13	9,719	-0.13%
2023/05/08	10.5	15.07	179	15.08	15.16	-168.6	9,765	-1.73%	大賣/鉅額交易
2023/05/05	56.3	14.58	10	14.63	14.64	46.3	9,681	0.48%
2023/05/04	83	14.59	12	14.64	14.61	71	9,514	0.75%
2023/05/03	159	15.16	4	15.16	15.15	155	8,915	1.74%	大買/鉅額交易
2023/05/02	1	16.01	2	16.03	16.03	-1	8,525	-0.01%
2023/04/28	7	15.84	12	15.90	15.90	-5	8,514	-0.06%
2023/04/27	34	15.75	0	0.00	15.76	34	8,497	0.40%
2023/04/26	0	0.00	1	16.39	16.41	-1	8,393	-0.01%
2023/04/25	2	16.63	3	16.66	16.63	-1	8,410	-0.01%
2023/04/24	3	16.31	3	16.32	16.28	0	8,488	0.00%
2023/04/21	3	16.29	3	16.31	16.32	0	8,502	0.00%
2023/04/20	2	16.63	1	16.67	16.53	1	8,497	0.01%
2023/04/14	1	17.37	0	0.00	17.37	1	8,575	0.01%
2023/04/13	0	0.00	30	17.49	17.47	-30	8,586	-0.35%
2023/04/12	1	17.20	36	17.18	17.19	-35	8,541	-0.41%
2023/04/11	0	0.00	1	16.86	16.95	-1	8,479	-0.01%
2023/04/10	4	17.03	4	17.01	17.00	0	8,438	0.00%
2023/04/07	1	16.88	51	16.89	16.80	-50	8,381	-0.60%
2023/04/06	0	0.00	56	16.87	16.86	-56	8,163	-0.69%
2023/03/31	0	0.00	5	15.67	15.66	-5	7,549	-0.07%
2023/03/30	1	15.35	3	15.37	15.35	-2	7,374	-0.03%
2023/03/28	0	0.00	43	15.33	15.31	-43	7,118	-0.60%
2023/03/27	7	14.62	1	14.64	14.66	6	6,801	0.09%
2023/03/24	4	14.70	1	14.73	14.73	3	6,777	0.04%
2023/03/23	3	14.81	6	14.80	14.79	-3	6,653	-0.05%
2023/03/22	7	14.63	3	14.62	14.62	4	6,615	0.06%
2023/03/21	3	14.25	2	14.23	14.26	1	6,570	0.02%
2023/03/20	35.3	14.19	4	14.19	14.07	31.3	6,548	0.48%
2023/03/17	21	14.60	5	14.53	14.66	16	6,286	0.25%
2023/03/16	60	14.63	12	14.49	14.52	48	6,236	0.77%
2023/03/15	26	15.35	1	15.41	15.41	25	5,837	0.43%
2023/03/14	69.2	15.76	2	15.69	15.69	67.2	5,494	1.22%
2023/03/13	2	16.29	11	16.27	16.31	-9	5,141	-0.18%
2023/03/10	24.3	15.98	3	16.02	15.96	21.3	5,131	0.41%
2023/03/09	12.1	16.27	1	16.27	16.28	11.1	4,998	0.22%
2023/03/08	15	16.46	2	16.44	16.48	13	4,976	0.26%
2023/03/07	2	17.10	39	17.06	17.05	-37	5,040	-0.73%
2023/03/06	2	16.77	7	16.70	16.69	-5	5,112	-0.10%
2023/03/03	1	16.51	2	16.51	16.49	-1	5,000	-0.02%
2023/03/02	0	0.00	1	16.45	16.44	-1	5,073	-0.02%
2023/03/01	0	0.00	15	16.24	16.40	-15	5,037	-0.30%
2023/02/24	1	16.08	5	16.09	16.11	-4	4,976	-0.08%
2023/02/23	48.3	15.73	0	0.00	15.76	48.3	5,031	0.96%
2023/02/22	17	16.18	2	16.14	16.12	15	4,808	0.31%
2023/02/21	6	16.34	1	16.19	16.19	5	4,837	0.10%
2023/02/20	3	16.26	2	16.22	16.26	1	4,814	0.02%
2023/02/17	9.3	16.52	6	16.54	16.45	3.3	4,837	0.07%
2023/02/16	3	16.70	18	16.75	16.74	-15	4,850	-0.31%
2023/02/15	3	16.64	3	16.61	16.57	0	4,843	0.00%
2023/02/14	1	16.75	1	16.74	16.72	0	4,843	0.00%
2023/02/13	4	16.72	33	16.74	16.67	-29	4,812	-0.60%
2023/02/10	3	16.41	4	16.42	16.42	-1	4,726	-0.02%
2023/02/09	2	16.57	10	16.56	16.57	-8	4,717	-0.17%
2023/02/08	2	16.36	5	16.35	16.35	-3	4,656	-0.06%
2023/02/07	3.3	15.86	5	15.84	15.90	-1.8	4,554	-0.04%
2023/02/06	12	15.61	1	15.59	15.58	11	4,518	0.24%
2023/02/03	7	16.05	1	16.00	16.00	6	4,319	0.14%
2023/02/02	2	16.29	1	16.29	16.29	1	4,224	0.02%
2023/02/01	1	16.75	1	16.72	16.73	0	4,172	0.00%
2023/01/31	3	16.44	2	16.47	16.43	1	4,213	0.02%
2023/01/30	1.5	16.93	3	16.99	16.77	-1.5	4,186	-0.04%
2023/01/17	3	16.77	3	16.81	16.86	0	4,180	0.00%
2023/01/16	2	16.92	19	16.93	16.85	-17	4,149	-0.41%
2023/01/13	2.5	16.67	12	16.67	16.63	-9.5	4,073	-0.23%
2023/01/12	2	16.54	8	16.54	16.51	-6	4,109	-0.15%
2023/01/11	8	15.90	2	15.91	15.88	6	4,040	0.15%
2023/01/10	8	15.89	1	15.88	15.88	7	4,026	0.17%
2023/01/09	9	15.94	4	15.94	15.98	5	4,017	0.12%
2023/01/06	19	15.92	2	15.90	15.91	17	3,997	0.43%
2023/01/05	31	15.75	2	15.80	15.82	29	3,996	0.73%
2023/01/04	8	16.48	0	0.00	16.40	8	3,922	0.20%
2023/01/03	2	17.10	3	17.11	17.04	-1	3,959	-0.03%
2022/12/30	9	16.77	4	16.80	16.81	5	4,006	0.12%
2022/12/29	3	16.79	1	16.79	16.80	2	4,026	0.05%
2022/12/28	1	17.04	4	17.02	17.00	-3	4,066	-0.07%
2022/12/27	7	17.15	8	17.17	17.13	-1	4,073	-0.02%
2022/12/26	5	16.86	2	16.86	16.88	3	4,005	0.07%
2022/12/23	1	16.75	1	16.81	16.73	0	4,017	0.00%
2022/12/22	8	16.81	14	16.82	16.82	-6	4,051	-0.15%
2022/12/21	18	16.32	5	16.31	16.26	13	4,011	0.32%
2022/12/20	12	16.25	5	16.18	16.13	7	4,094	0.17%
2022/12/19	10	16.14	0	0.00	16.10	10	4,187	0.24%
2022/12/16	3	16.31	4	16.26	16.20	-1	4,182	-0.02%
2022/12/15	7	16.45	8	16.49	16.36	-1	4,179	-0.02%
2022/12/14	0	0.00	5	16.08	16.07	-5	4,123	-0.12%
2022/12/13	0	0.00	1	15.92	15.92	-1	4,065	-0.02%
2022/12/12	1	15.32	5	15.33	15.36	-4	4,003	-0.10%
2022/12/09	25	15.48	13	15.49	15.45	12	3,953	0.30%
2022/12/08	16	15.60	3	15.66	15.65	13	3,882	0.33%
2022/12/07	11	15.97	0	0.00	15.98	11	3,785	0.29%
2022/12/06	1	16.66	0	0.00	16.60	1	3,693	0.03%
2022/12/05	0	0.00	20	17.38	17.26	-20	3,662	-0.55%
2022/12/02	0.3	17.42	8	17.42	17.37	-7.8	3,738	-0.21%
2022/12/01	0	0.00	1	17.25	17.23	-1	3,819	-0.03%
2022/11/29	0	0.00	20	16.68	17.07	-20	3,800	-0.53%
2022/11/28	38	16.04	0	0.00	15.95	38	3,743	1.02%
2022/11/25	3	16.85	0	0.00	16.90	3	3,635	0.08%
2022/11/24	14	16.76	0	0.00	16.77	14	3,642	0.38%
2022/11/22	3	17.31	2	17.26	17.31	1	3,527	0.03%
2022/11/21	22	17.15	22	17.19	17.12	0	3,487	0.00%
2022/11/18	55	17.68	0	0.00	17.72	55	3,385	1.62%
2022/11/17	13	18.10	0	0.00	18.08	13	3,401	0.38%
2022/11/16	1	18.58	1	18.56	18.48	0	3,398	0.00%
2022/11/15	9	18.20	0	0.00	18.26	9	3,395	0.27%
2022/11/14	0	0.00	2	19.08	18.97	-2	3,412	-0.06%
2022/11/09	2	19.01	0	0.00	18.97	2	3,452	0.06%
2022/11/07	0	0.00	7	19.58	19.58	-7	3,530	-0.20%
2022/11/03	0	0.00	2	19.22	19.20	-2	3,506	-0.06%
2022/11/02	0	0.00	5	19.17	19.22	-5	3,506	-0.14%
2022/11/01	1	18.66	1	18.69	18.70	0	3,483	0.00%
2022/10/31	1	18.75	0	0.00	18.78	1	3,535	0.03%
2022/10/28	0	0.00	1	18.95	18.86	-1	3,632	-0.03%
2022/10/27	0	0.00	7	18.88	18.86	-7	3,632	-0.19%
2022/10/24	1	18.16	0	0.00	18.10	1	3,662	0.03%
2022/10/21	1	18.15	0	0.00	18.21	1	3,706	0.03%
2022/10/20	0	0.00	2	18.20	18.35	-2	3,721	-0.05%
2022/10/18	2	18.16	0	0.00	18.24	2	3,738	0.05%
2022/10/17	6	18.22	0	0.00	18.29	6	3,744	0.16%
2022/10/13	0	0.00	1	18.40	18.40	-1	3,748	-0.03%
2022/10/12	1	18.66	29	18.67	18.69	-28	3,778	-0.74%
2022/10/11	0	0.00	25	19.21	19.11	-25	3,780	-0.66%
2022/10/07	0.3	18.65	5	18.69	18.62	-4.8	3,718	-0.13%
2022/10/06	0.2	18.51	2	18.55	18.49	-1.9	3,643	-0.05%
2022/10/05	0	0.00	8	18.19	18.19	-8	3,688	-0.22%
2022/10/04	0	0.00	22	17.73	17.74	-22	3,674	-0.60%
2022/10/03	3	17.27	0	0.00	17.29	3	3,659	0.08%
2022/09/30	10	17.13	15	17.17	17.14	-5	3,721	-0.13%
2022/09/29	0	0.00	25	17.31	17.30	-25	3,780	-0.66%
2022/09/28	5	16.42	0	0.00	16.43	5	3,816	0.13%
2022/09/27	15	16.35	0	0.00	16.43	15	3,790	0.40%
2022/09/26	6	16.73	0	0.00	16.60	6	3,715	0.16%
2022/09/23	10	17.62	0	0.00	17.60	10	3,625	0.28%
2022/09/22	20	17.44	0	0.00	17.62	20	3,614	0.55%
2022/09/21	25	17.67	2	17.74	17.78	23	3,606	0.64%
2022/09/19	0	0.00	2	18.05	17.93	-2	3,597	-0.06%
2022/09/16	1	17.80	10	17.87	17.91	-9	3,581	-0.25%
2022/09/15	0.1	18.47	53	18.56	18.52	-52.9	3,591	-1.47%
2022/09/13	0	0.00	5	18.34	18.31	-5	3,680	-0.14%
2022/09/12	3	17.87	124	17.89	17.86	-121	3,601	-3.36%	大賣/鉅額交易
2022/09/08	83	17.33	37	17.37	17.33	46	3,562	1.29%
2022/09/07	85	17.94	17	17.88	17.85	68	3,498	1.94%
2022/09/06	6	18.55	0	0.00	18.54	6	3,377	0.18%
2022/09/05	11	18.53	0	0.00	18.52	11	3,373	0.33%
2022/09/02	14	18.38	1	18.45	18.45	13	3,372	0.39%
2022/09/01	60	18.64	1	18.62	18.62	59	3,331	1.77%
2022/08/31	41	19.19	0	0.00	19.33	41	3,250	1.26%
2022/08/30	0	0.00	6	20.16	20.18	-6	3,250	-0.18%
2022/08/29	0	0.00	1	19.61	19.60	-1	3,275	-0.03%
2022/08/26	1	19.42	0	0.00	19.39	1	3,389	0.03%
2022/08/25	0	0.00	3	19.88	19.82	-3	3,401	-0.09%
2022/08/24	0	0.00	3	19.48	19.44	-3	3,365	-0.09%
2022/08/23	0	0.00	10	18.93	18.88	-10	3,336	-0.30%
2022/08/22	1	18.53	2	18.59	18.52	-1	3,323	-0.03%
2022/08/19	0	0.00	16	18.74	18.61	-16	3,397	-0.47%
2022/08/18	0	0.00	5	18.16	18.25	-5	3,343	-0.15%
2022/08/17	23	17.93	10	18.10	18.04	13	3,345	0.39%
2022/08/16	1	18.23	0	0.00	18.37	1	3,283	0.03%
2022/08/15	15	18.82	1	18.86	18.78	14	3,250	0.43%
2022/08/12	0	0.00	10	19.33	19.27	-10	3,233	-0.31%
2022/08/11	6	18.85	49	18.89	18.86	-43	3,213	-1.34%
2022/08/10	0	0.00	8	18.64	18.54	-8	3,219	-0.25%
2022/08/09	10	18.64	9	18.67	18.65	1	3,363	0.03%
2022/08/05	18.3	18.20	15	18.28	18.31	3.3	3,526	0.09%
2022/08/04	13	18.71	0	0.00	18.75	13	3,590	0.36%
2022/08/02	67	19.13	0	0.00	19.18	67	3,653	1.83%
2022/08/01	0	0.00	8	20.03	19.95	-8	3,732	-0.21%
2022/07/29	19	19.83	0	0.00	19.84	19	3,817	0.50%
2022/07/28	0	0.00	26	20.04	20.14	-26	3,953	-0.66%
2022/07/27	72	19.54	50	19.55	19.57	22	3,909	0.56%
2022/07/26	0	0.00	72	19.84	20.08	-72	3,927	-1.83%
2022/07/25	69	19.32	0	0.00	19.24	69	4,029	1.71%
2022/07/22	7	19.83	4	20.04	19.97	3	3,970	0.08%
2022/07/19	0.3	20.33	17	20.35	20.29	-16.7	4,025	-0.41%
2022/07/18	1	19.46	0	0.00	19.51	1	3,998	0.03%
2022/07/15	5	19.15	0	0.00	19.18	5	3,965	0.13%
2022/07/14	2	19.35	1	19.12	19.32	1	4,015	0.02%
2022/07/13	15	19.08	3	19.19	19.17	12	4,073	0.29%
2022/07/08	0	0.00	4	20.35	20.51	-4	4,236	-0.09%
2022/07/07	1	19.25	0	0.00	19.63	1	4,264	0.02%
2022/07/06	38	20.13	37	19.93	19.95	1	4,260	0.02%
2022/07/05	2	21.87	2	22.02	21.87	0	4,202	0.00%
2022/07/04	0	0.00	45	21.37	21.51	-45	4,284	-1.05%
2022/07/01	45	21.03	0	0.00	20.94	45	4,386	1.03%
2022/06/30	0	0.00	73	21.72	21.77	-73	4,418	-1.65%
2022/06/29	73	22.02	2	22.15	22.02	71	4,477	1.59%
2022/06/28	0	0.00	3	21.91	21.95	-3	4,639	-0.06%
2022/06/27	0	0.00	318	21.28	21.28	-318	4,703	-6.76%	大賣/鉅額交易
2022/06/24	55	20.65	15	20.86	20.78	40	4,794	0.83%
2022/06/23	155	20.60	141	20.57	20.69	14	4,883	0.29%	大買/大賣/
2022/06/22	235	21.13	3	21.08	21.04	232	4,947	4.69%	大買/鉅額交易
2022/06/21	1	21.78	0	0.00	21.85	1	5,060	0.02%
2022/06/20	45	21.43	175	21.36	21.42	-130	5,160	-2.52%	大賣/鉅額交易
2022/06/16	134	22.64	0	0.00	22.57	134	5,434	2.47%	大買/鉅額交易
2022/06/15	25	23.07	0	0.00	23.11	25	5,616	0.45%
2022/06/14	0	0.00	3	23.48	23.46	-3	5,695	-0.05%
2022/06/13	0	0.00	3	23.06	23.05	-3	5,848	-0.05%
2022/06/10	0	0.00	3	23.45	23.47	-3	6,219	-0.05%
2022/06/09	1	23.78	4	23.80	23.77	-3	6,407	-0.05%
2022/06/08	0	0.00	4	23.24	23.29	-4	6,681	-0.06%
2022/06/07	0	0.00	5	23.14	23.10	-5	7,282	-0.07%
2022/06/06	0	0.00	82	23.14	23.13	-82	7,579	-1.08%
2022/06/02	35	21.70	15	21.88	21.86	20	7,832	0.26%
2022/06/01	65	22.21	10	22.25	22.25	55	8,475	0.65%
2022/05/31	0	0.00	5	22.66	22.85	-5	8,792	-0.06%
2022/05/30	0	0.00	3	22.40	22.35	-3	9,109	-0.03%
2022/05/27	0	0.00	11	22.11	22.08	-11	9,631	-0.11%
2022/05/26	5	21.40	8	21.52	21.50	-3	9,738	-0.03%
2022/05/25	0	0.00	4	21.52	21.55	-4	9,947	-0.04%
2022/05/24	0	0.00	10	21.27	21.26	-10	10,561	-0.09%
2022/05/23	0	0.00	3	21.45	21.56	-3	10,621	-0.03%
2022/05/20	0	0.00	21	21.18	21.20	-21	10,837	-0.19%
2022/05/19	16	20.92	1	21.00	21.01	15	10,977	0.14%
2022/05/18	0	0.00	5	21.49	21.54	-5	11,054	-0.05%
2022/05/17	0	0.00	6	21.76	21.65	-6	11,258	-0.05%
2022/05/16	0	0.00	4	20.86	20.72	-4	11,377	-0.04%
2022/05/13	10	20.69	23	20.57	20.64	-13	11,421	-0.11%
2022/05/12	71	20.10	140	20.19	19.97	-69	11,625	-0.59%	大賣/
2022/05/11	85	19.51	0	0.00	19.61	85	11,548	0.74%
2022/05/10	4	19.52	15	19.45	19.71	-11	11,552	-0.10%
2022/05/09	0	0.00	17	20.95	21.09	-17	11,547	-0.15%
2022/05/06	0	0.00	3	20.85	20.80	-3	11,474	-0.03%
2022/05/05	0	0.00	5	20.73	20.72	-5	11,802	-0.04%
2022/05/04	1	19.73	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	3	20.08	20.10	-3	11,858	-0.03%
2022/04/29	0	0.00	19	20.13	20.33	-19	11,970	-0.16%
2022/04/28	0	0.00	10	19.36	19.28	-10	11,934	-0.08%
2022/04/27	0	0.00	5	19.64	19.47	-5	12,030	-0.04%
2022/04/26	11	19.01	3	18.89	18.98	8	12,416	0.06%
2022/04/25	10	18.95	5	19.01	19.01	5	12,585	0.04%
2022/04/22	1	19.63	9	19.63	19.60	-8	12,835	-0.06%
2022/04/20	3	19.63	0	0.00	19.72	3	13,122	0.02%
2022/04/19	0	0.00	16	20.56	20.51	-16	13,318	-0.12%
2022/04/18	0	0.00	6	20.55	20.44	-6	13,313	-0.05%
2022/04/15	0	0.00	13	19.99	20.10	-13	13,246	-0.10%
2022/04/14	1	19.66	10	19.65	19.66	-9	13,554	-0.07%
2022/04/13	1.3	19.01	10	19.16	19.05	-8.8	13,487	-0.06%
2022/04/12	8	18.16	3	18.31	18.35	5	13,452	0.04%
2022/04/11	0	0.00	3	18.21	18.19	-3	13,414	-0.02%
2022/04/08	0	0.00	17	18.14	18.21	-17	13,396	-0.13%
2022/04/07	3	18.41	0	0.00	18.38	3	13,413	0.02%
2022/04/06	0	0.00	11	19.17	19.22	-11	13,368	-0.08%
2022/04/01	4.2	18.79	0	0.00	18.78	4.2	13,548	0.03%
2022/03/31	3	19.11	4	19.09	19.02	-1	13,560	-0.01%
2022/03/30	0.3	19.77	19	19.80	19.74	-18.8	13,494	-0.14%
2022/03/29	4	19.78	7	19.77	19.78	-3	13,586	-0.02%
2022/03/28	5	20.83	5	20.82	20.77	0	13,601	0.00%
2022/03/25	2	21.01	24	20.88	21.06	-22	13,543	-0.16%
2022/03/24	15	21.69	22	21.67	21.50	-7	13,613	-0.05%
2022/03/23	5	20.61	6	20.76	20.73	-1	13,417	-0.01%
2022/03/22	0	0.00	14	21.17	21.21	-14	13,349	-0.10%
2022/03/21	2	19.86	14	19.95	20.01	-12	13,225	-0.09%
2022/03/18	10	19.48	7	19.35	19.44	3	13,152	0.02%
2022/03/17	2.3	17.83	6	17.90	17.91	-3.7	12,982	-0.03%
2022/03/16	25	17.96	16	17.91	17.90	9	12,986	0.07%
2022/03/15	10	18.16	2	18.37	18.09	8	12,926	0.06%
2022/03/14	0	0.00	3	19.44	19.50	-3	12,650	-0.02%
2022/03/11	8	19.47	3	19.39	19.38	5	12,563	0.04%
2022/03/10	17	19.94	3	20.01	20.11	14	12,392	0.11%
2022/03/09	13	22.85	15	22.99	22.85	-2	11,904	-0.02%
2022/03/08	5	22.12	11	21.77	22.17	-6	11,965	-0.05%
2022/03/07	3	22.76	43	22.54	22.94	-40	11,876	-0.34%
2022/03/04	9	20.22	0	0.00	20.00	9	11,436	0.08%
2022/03/03	9	20.56	16	20.61	20.71	-7	11,636	-0.06%
2022/03/02	4	19.33	101	19.49	19.62	-97	11,333	-0.86%	大賣/
2022/03/01	0	0.00	33	17.47	17.50	-33	10,798	-0.31%
2022/02/25	27	17.25	7	17.25	17.20	20	10,753	0.19%
2022/02/24	25	17.43	164.3	17.17	17.46	-139.3	10,578	-1.32%	大賣/鉅額交易
2022/02/23	11	16.62	1	16.63	16.70	10	10,125	0.10%
2022/02/22	6	16.78	19.3	16.80	16.81	-13.3	10,153	-0.13%
2022/02/21	0	0.00	2	16.39	16.24	-2	10,076	-0.02%
2022/02/17	1	16.19	1	16.47	16.42	0	9,881	0.00%
2022/02/16	5	16.30	2.5	16.29	16.31	2.5	9,725	0.03%
2022/02/15	4	16.79	1	16.81	16.79	3	9,524	0.03%
2022/02/14	2	16.79	18	16.78	16.78	-16	9,432	-0.17%
2022/02/11	0	0.00	3	16.01	15.96	-3	9,302	-0.03%
2022/02/10	1	16.01	6	16.03	16.00	-5	9,315	-0.05%
2022/02/09	3	15.95	3	15.94	15.97	0	9,388	0.00%
2022/02/08	3	16.20	12	16.21	16.20	-9	9,361	-0.10%
2022/02/07	6	16.34	20	16.41	16.33	-14	9,392	-0.15%
2022/01/26	1	15.13	2	15.13	15.12	-1	9,030	-0.01%
2022/01/24	0	0.00	3	15.25	15.23	-3	8,957	-0.03%
2022/01/21	2	14.79	0	0.00	14.86	2	8,982	0.02%
2022/01/20	6	15.09	0	0.00	15.22	6	9,075	0.07%
2022/01/19	5	15.20	6	15.28	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	15	14.94	14.96	-15	8,683	-0.17%
2022/01/17	0	0.00	15	14.82	14.82	-15	8,610	-0.17%
2022/01/14	0	0.00	1	14.42	14.44	-1	8,423	-0.01%
2022/01/13	1	14.51	3	14.52	14.49	-2	8,443	-0.02%
2022/01/12	0	0.00	3	14.35	14.32	-3	8,311	-0.04%
2022/01/07	0	0.00	21	14.06	14.10	-21	8,311	-0.25%
2022/01/05	0	0.00	6	13.57	13.57	-6	8,021	-0.07%
2021/12/30	0	0.00	5	13.55	13.56	-5	8,427	-0.06%
2021/12/29	1	13.43	0	0.00	13.41	1	8,583	0.01%
2021/12/28	0	0.00	21	13.38	13.38	-21	8,860	-0.24%
2021/12/27	0	0.00	5	12.94	12.94	-5	8,839	-0.06%
2021/12/24	0	0.00	9	12.95	12.94	-9	8,852	-0.10%
2021/12/23	2	12.90	14	12.89	12.91	-12	8,876	-0.14%
2021/12/22	0	0.00	8	12.64	12.61	-8	8,852	-0.09%
2021/12/21	0	0.00	1	12.30	12.30	-1	9,086	-0.01%
2021/12/20	12	12.25	0	0.00	12.13	12	9,428	0.13%
2021/12/17	0	0.00	2	12.68	12.63	-2	9,449	-0.02%
2021/12/16	0	0.00	4	12.65	12.63	-4	9,544	-0.04%
2021/12/15	2	12.37	7	12.35	12.35	-5	9,603	-0.05%
2021/12/14	1	12.58	2	12.59	12.53	-1	9,698	-0.01%
2021/12/13	2	12.82	11	12.77	12.82	-9	10,032	-0.09%
2021/12/10	8	12.46	4	12.46	12.52	4	10,051	0.04%
2021/12/09	14	12.86	9	12.87	12.90	5	10,167	0.05%
2021/12/08	8	12.71	5	12.71	12.68	3	10,251	0.03%
2021/12/07	7	12.39	10	12.35	12.43	-3	10,148	-0.03%
2021/12/06	2	12.06	2	12.05	12.02	0	10,102	0.00%
2021/12/03	22	11.92	5	11.96	12.00	17	9,999	0.17%
2021/12/02	13	11.70	17	11.75	11.70	-4	9,894	-0.04%
2021/12/01	19	11.94	11	11.89	12.04	8	9,504	0.08%
2021/11/30	16	12.43	2	12.58	12.30	14	9,423	0.15%
2021/11/29	65	12.63	0	0.00	12.53	65	9,257	0.70%
2021/11/26	4	13.51	2	13.56	13.46	2	8,774	0.02%
2021/11/24	0	0.00	14	13.86	13.90	-14	8,845	-0.16%
2021/11/23	3	13.50	17	13.47	13.47	-14	8,792	-0.16%
2021/11/22	7	13.40	1	13.44	13.44	6	8,832	0.07%
2021/11/19	0	0.00	12	13.92	13.94	-12	8,763	-0.14%
2021/11/18	10	13.62	0	0.00	13.64	10	8,809	0.11%
2021/11/16	0	0.00	6	14.17	14.18	-6	8,868	-0.07%
2021/11/15	1.4	14.01	13	13.98	14.02	-11.6	9,049	-0.13%
2021/11/12	2	14.17	0	0.00	14.13	2	9,034	0.02%
2021/11/11	6	14.20	0	0.00	14.22	6	8,999	0.07%
2021/11/10	0	0.00	10	14.61	14.59	-10	8,985	-0.11%
2021/11/05	5	13.90	0	0.00	13.86	5	8,865	0.06%
2021/11/04	1	13.93	0	0.00	13.96	1	8,855	0.01%
2021/11/03	3	14.37	0	0.00	14.42	3	8,955	0.03%
2021/11/02	0	0.00	4	14.67	14.58	-4	8,983	-0.04%
2021/10/20	3	14.32	0	0.00	14.26	3	9,257	0.03%
2021/10/19	13	14.21	0	0.00	14.31	13	9,355	0.14%
2021/10/18	0	0.00	3	14.46	14.47	-3	9,465	-0.03%
2021/10/14	0	0.00	8	14.00	14.01	-8	9,839	-0.08%
2021/10/12	0	0.00	14	13.94	13.97	-14	9,971	-0.14%
2021/10/08	0	0.00	1	13.76	13.77	-1	9,998	-0.01%
2021/10/07	0	0.00	2	13.30	13.30	-2	9,906	-0.02%
2021/10/06	0	0.00	16	13.70	13.72	-16	9,854	-0.16%
2021/10/05	0	0.00	10	13.49	13.48	-10	9,689	-0.10%
2021/10/04	0	0.00	4	13.11	13.13	-4	9,442	-0.04%
2021/10/01	0	0.00	1	13.04	12.97	-1	9,468	-0.01%
2021/09/29	0	0.00	2	12.90	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	22	13.13	13.17	-22	9,738	-0.23%
2021/09/27	0	0.00	7	13.00	12.96	-7	9,581	-0.07%
2021/09/24	0	0.00	5	12.73	12.68	-5	9,356	-0.05%
2021/09/23	0.5	12.52	1	12.52	12.52	-0.5	9,256	-0.01%
2021/09/17	0	0.00	1	12.48	12.48	-1	9,301	-0.01%
2021/09/16	0	0.00	18	12.51	12.53	-18	9,222	-0.20%
2021/09/15	0	0.00	1	12.23	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	30	12.20	12.24	-30	8,940	-0.34%
2021/09/13	0	0.00	8	12.10	12.07	-8	8,938	-0.09%
2021/09/10	3	11.71	2	11.83	11.83	1	8,963	0.01%
2021/09/09	0	0.00	2	11.93	11.96	-2	9,137	-0.02%
2021/09/07	0	0.00	10	11.92	11.90	-10	9,482	-0.11%
2021/09/06	1	11.84	0	0.00	11.80	1	9,631	0.01%
2021/09/03	0.5	12.00	2	12.05	12.03	-1.5	9,719	-0.02%
2021/09/01	1	11.89	0	0.00	11.89	1	9,805	0.01%
2021/08/31	0	0.00	1	11.92	11.92	-1	9,914	-0.01%
2021/08/30	0	0.00	1	11.88	11.85	-1	9,952	-0.01%
2021/08/27	0	0.00	10	11.79	11.81	-10	10,043	-0.10%
2021/08/26	10	11.74	33	11.75	11.72	-23	10,357	-0.22%
2021/08/25	0	0.00	2	11.64	11.64	-2	10,484	-0.02%
2021/08/24	5	11.42	3	11.40	11.42	2	10,662	0.02%
2021/08/23	6	10.88	2	10.98	10.99	4	10,604	0.04%
2021/08/19	19	11.12	0	0.00	11.12	19	10,916	0.17%
2021/08/18	5	11.48	2	11.49	11.55	3	10,877	0.03%
2021/08/17	1	11.63	0	0.00	11.62	1	11,458	0.01%
2021/08/13	1	11.86	3	11.83	11.79	-2	11,877	-0.02%
2021/08/12	0	0.00	7	11.94	11.96	-7	12,004	-0.06%
2021/08/11	1.3	11.80	2	11.80	11.76	-0.8	12,114	-0.01%
2021/08/10	6	11.52	10	11.55	11.55	-4	12,537	-0.03%
2021/08/09	12	11.58	7	11.61	11.59	5	13,108	0.04%
2021/08/06	0.5	11.94	2	11.93	11.93	-1.5	13,126	-0.01%
2021/08/05	23	11.79	0	0.00	11.80	23	13,308	0.17%
2021/08/04	8	12.11	4	12.09	12.13	4	13,895	0.03%
2021/08/03	24	12.30	0	0.00	12.28	24	14,089	0.17%
2021/07/30	0	0.00	1	12.61	12.58	-1	14,348	-0.01%
2021/07/29	0	0.00	15	12.51	12.52	-15	14,520	-0.10%
2021/07/28	0	0.00	15	12.43	12.40	-15	15,174	-0.10%
2021/07/26	0	0.00	65	12.35	12.31	-65	15,766	-0.41%
2021/07/23	1	12.35	18	12.37	12.36	-17	16,112	-0.11%
2021/07/22	1.4	12.06	3	12.08	12.05	-1.6	16,153	-0.01%
2021/07/21	4	11.54	4	11.52	11.52	0	16,183	0.00%
2021/07/20	45	11.51	0	0.00	11.51	45	16,241	0.28%
2021/07/19	18	12.19	0	0.00	12.21	18	15,886	0.11%
2021/07/16	2	12.32	0	0.00	12.33	2	15,955	0.01%
2021/07/15	3.1	12.40	0	0.00	12.43	3.1	16,240	0.02%
2021/07/14	1	12.86	2	12.85	12.84	-1	16,455	-0.01%
2021/07/13	2	12.69	30	12.70	12.68	-28	16,576	-0.17%
2021/07/12	1	12.74	62	12.72	12.69	-61	16,837	-0.36%
2021/07/09	0	0.00	10	12.47	12.51	-10	17,408	-0.06%
2021/07/08	34.5	12.29	6	12.30	12.35	28.5	17,561	0.16%
2021/07/07	33.5	12.56	27	12.58	12.58	6.5	17,544	0.04%
2021/07/06	22	13.06	2	13.05	13.09	20	17,409	0.11%
2021/07/05	13	12.81	0	0.00	12.83	13	17,291	0.08%
2021/07/02	5	12.82	8	12.86	12.83	-3	17,304	-0.02%
2021/07/01	3	12.58	0	0.00	12.55	3	17,218	0.02%
2021/06/30	15	12.55	0	0.00	12.54	15	17,363	0.09%
2021/06/29	10.3	12.40	0	0.00	12.42	10.3	17,536	0.06%
2021/06/25	0.3	12.54	10	12.52	12.51	-9.8	18,004	-0.05%
2021/06/24	11	12.51	0	0.00	12.50	11	18,682	0.06%
2021/06/23	0.5	12.49	20	12.50	12.50	-19.5	19,118	-0.10%
2021/06/22	0	0.00	15	12.49	12.47	-15	19,999	-0.08%
2021/06/21	0	0.00	2	12.26	12.22	-2	20,902	-0.01%
2021/06/18	12	12.02	0	0.00	11.98	12	20,871	0.06%
2021/06/17	0	0.00	1	12.17	12.26	-1	20,968	0.00%
2021/06/16	0.5	12.34	10	12.34	12.33	-9.5	21,840	-0.04%
2021/06/11	1	11.91	0	0.00	11.88	1	21,848	0.00%
2021/06/10	0	0.00	6	11.83	11.84	-6	21,993	-0.03%
2021/06/09	0	0.00	8	11.95	11.96	-8	22,139	-0.04%
2021/06/07	0	0.00	8	11.84	11.77	-8	22,392	-0.04%
2021/06/04	1.3	11.67	0	0.00	11.67	1.3	22,814	0.01%
2021/06/03	1.1	11.71	34	11.72	11.76	-32.9	23,191	-0.14%
2021/06/02	0.3	11.52	11	11.53	11.52	-10.7	24,015	-0.04%
2021/06/01	0	0.00	15	11.46	11.45	-15	24,865	-0.06%
2021/05/31	0.3	11.30	0	0.00	11.33	0.3	25,009	0.00%
2021/05/28	0	0.00	77	11.40	11.39	-77	25,127	-0.31%
2021/05/26	0	0.00	19	11.22	11.21	-19	25,767	-0.07%
2021/05/25	0	0.00	26	11.23	11.23	-26	26,265	-0.10%
2021/05/24	3	10.92	22	10.89	10.89	-19	25,938	-0.07%
2021/05/21	43	10.56	9	10.61	10.62	34	26,503	0.13%
2021/05/20	0	0.00	2	10.81	10.84	-2	26,546	-0.01%
2021/05/19	6	11.00	23	11.04	11.03	-17	27,072	-0.06%
2021/05/18	0	0.00	50	11.30	11.29	-50	27,552	-0.18%
2021/05/17	2	11.12	13	11.14	11.10	-11	28,221	-0.04%
2021/05/14	21	10.85	27	10.83	10.87	-6	28,321	-0.02%
2021/05/13	15	11.11	14	11.16	11.10	1	28,847	0.00%
2021/05/12	10	11.12	83	11.12	11.11	-73	29,105	-0.25%
2021/05/11	15	10.96	27	10.97	10.95	-12	29,164	-0.04%
2021/05/10	2	11.16	351	11.16	11.11	-349	29,104	-1.20%	大賣/鉅額交易
2021/05/07	3	11.06	10	11.02	11.09	-7	29,021	-0.02%
2021/05/06	2	11.15	3	11.18	11.19	-1	28,908	0.00%
2021/05/05	2	11.23	40	11.25	11.22	-38	28,821	-0.13%
2021/05/04	15	10.93	130	10.96	10.92	-115	28,228	-0.41%	大賣/鉅額交易
2021/05/03	17	10.79	45	10.80	10.76	-28	27,823	-0.10%
2021/04/29	50	10.90	32	10.90	10.87	18	27,789	0.06%
2021/04/28	24	10.67	4	10.70	10.69	20	27,506	0.07%
2021/04/27	5	10.56	5	10.58	10.60	0	27,711	0.00%
2021/04/26	43	10.52	0	0.00	10.52	43	27,614	0.16%
2021/04/23	0	0.00	67	10.51	10.54	-67	27,935	-0.24%
2021/04/22	44	10.41	61	10.39	10.43	-17	28,179	-0.06%
2021/04/21	45	10.60	0	0.00	10.60	45	28,292	0.16%
2021/04/20	1	10.86	7	10.88	10.92	-6	28,498	-0.02%
2021/04/19	29	10.74	15	10.75	10.76	14	28,396	0.05%
2021/04/16	16	10.86	51	10.86	10.87	-35	28,483	-0.12%
2021/04/15	105	10.80	61	10.79	10.80	44	28,404	0.15%	大買/
2021/04/14	5	10.39	29	10.38	10.39	-24	28,205	-0.09%
2021/04/13	1	10.26	3	10.25	10.26	-2	28,906	-0.01%
2021/04/12	1	10.16	805	10.20	10.16	-804	28,977	-2.77%	大賣/鉅額交易
2021/04/09	2	10.25	1	10.21	10.20	1	29,109	0.00%
2021/04/08	1	10.17	0	0.00	10.20	1	29,111	0.00%
2021/04/07	3	10.17	1	10.19	10.20	2	29,132	0.01%
2021/04/06	23	10.17	401	10.16	10.14	-378	29,135	-1.30%	大賣/鉅額交易
2021/04/01	21	10.20	2	10.20	10.24	19	28,953	0.07%
2021/03/31	9	10.40	0	0.00	10.44	9	28,798	0.03%
2021/03/30	0	0.00	69	10.57	10.54	-69	29,004	-0.24%
2021/03/29	27.5	10.35	33	10.46	10.22	-5.5	28,755	-0.02%
2021/03/26	44	10.17	208	10.17	10.19	-164	28,644	-0.57%	大賣/鉅額交易
2021/03/25	13.5	10.32	69	10.32	10.30	-55.5	28,434	-0.20%
2021/03/24	89	9.94	423	9.92	9.94	-334	27,668	-1.21%	大賣/鉅額交易
2021/03/23	8	10.46	0	0.00	10.45	8	26,837	0.03%
2021/03/22	0	0.00	15	10.47	10.48	-15	26,914	-0.06%
2021/03/19	72	10.32	2	10.30	10.33	70	26,769	0.26%
2021/03/18	57	11.01	21	11.01	11.04	36	25,827	0.14%
2021/03/17	6	11.13	5	11.15	11.15	1	25,754	0.00%
2021/03/16	8	11.13	0	0.00	11.15	8	25,646	0.03%
2021/03/15	105	11.37	23	11.32	11.33	82	25,494	0.32%	大買/
2021/03/12	31	11.27	34	11.26	11.25	-3	25,406	-0.01%
2021/03/11	1	11.11	8	11.11	11.11	-7	25,255	-0.03%
2021/03/10	40.5	10.95	13	10.97	10.88	27.5	25,248	0.11%
2021/03/09	43	11.16	0	0.00	11.22	43	24,822	0.17%
2021/03/08	2	11.49	54	11.49	11.49	-52	24,479	-0.21%
2021/03/05	4	10.91	113	10.90	10.92	-109	23,381	-0.47%	大賣/鉅額交易
2021/03/04	1	10.47	7	10.45	10.47	-6	22,477	-0.03%
2021/03/03	36	10.19	333	10.13	10.21	-297	22,250	-1.33%	大賣/鉅額交易
2021/03/02	21	10.20	6	10.18	10.17	15	22,543	0.07%
2021/02/26	40	10.71	329	10.72	10.68	-289	22,827	-1.27%	大賣/鉅額交易
2021/02/25	7	10.77	44	10.77	10.75	-37	22,617	-0.16%
2021/02/24	13.5	10.43	7	10.42	10.40	6.5	22,095	0.03%
2021/02/23	33	10.64	65.2	10.59	10.69	-32.2	21,862	-0.15%
2021/02/22	15	10.19	10	10.20	10.24	5	21,231	0.02%
2021/02/19	34	10.12	225	10.03	10.20	-191	21,007	-0.91%	大賣/鉅額交易
2021/02/18	108.5	10.55	32	10.56	10.55	76.5	20,435	0.37%	大買/
2021/02/17	120	10.22	56	10.17	10.25	64	19,864	0.32%	大買/
2021/02/05	15.5	9.63	32	9.62	9.65	-16.5	18,851	-0.09%
2021/02/04	28	9.51	91	9.52	9.53	-63	18,331	-0.34%
2021/02/03	6.5	9.37	47	9.38	9.37	-40.5	17,985	-0.22%
2021/02/02	6.2	9.19	94	9.21	9.21	-87.8	17,816	-0.49%
2021/02/01	0	0.00	70	8.93	8.94	-70	17,053	-0.41%
2021/01/29	0	0.00	7	8.92	8.92	-7	16,923	-0.04%
2021/01/28	2	8.97	1	8.99	8.97	1	16,922	0.01%
2021/01/27	5	9.00	14	9.03	9.03	-9	17,044	-0.05%
2021/01/26	6	9.00	3	8.97	8.94	3	17,302	0.02%
2021/01/25	2	8.93	19	8.92	8.93	-17	17,587	-0.10%
2021/01/22	5	8.96	5	8.99	8.96	0	17,836	0.00%
2021/01/21	2	9.07	56	9.06	9.07	-54	17,910	-0.30%
2021/01/20	1	9.11	7	9.09	9.10	-6	17,852	-0.03%
2021/01/19	5	8.94	1	8.95	8.94	4	17,570	0.02%
2021/01/18	76	8.89	13	8.89	8.88	63	17,823	0.35%
2021/01/15	82	9.19	22	9.15	9.12	60	17,385	0.35%
2021/01/14	72	9.06	12	9.06	9.07	60	17,254	0.35%
2021/01/13	146	9.17	380	9.16	9.21	-234	16,949	-1.38%	大買/大賣/鉅額交易
2021/01/12	25	8.92	46	8.93	8.91	-21	16,418	-0.13%
2021/01/11	111	8.93	6	8.93	8.89	105	16,173	0.65%	大買/鉅額交易
2021/01/08	0	0.00	7	8.73	8.73	-7	15,877	-0.04%
2021/01/07	4	8.72	42.4	8.71	8.74	-38.4	15,743	-0.24%
2021/01/06	20	8.58	77	8.57	8.57	-57	15,332	-0.37%
2021/01/05	3	8.21	0	0.00	8.22	3	14,491	0.02%
2021/01/04	0	0.00	22	8.42	8.41	-22	14,371	-0.15%
2020/12/31	2	8.29	7	8.31	8.29	-5	14,164	-0.04%
2020/12/30	0	0.00	1	8.29	8.29	-1	14,131	-0.01%
2020/12/28	1	8.29	32	8.28	8.30	-31	14,193	-0.22%
2020/12/25	11	8.27	0	0.00	8.26	11	14,231	0.08%
2020/12/24	38	8.32	64	8.30	8.33	-26	14,189	-0.18%
2020/12/23	26	8.02	244	8.01	8.02	-218	13,926	-1.57%	大賣/鉅額交易
2020/12/22	183	8.22	2	8.20	8.16	181	13,746	1.32%	大買/鉅額交易
2020/12/21	83	8.38	300	8.40	8.33	-217	13,256	-1.64%	大賣/鉅額交易
2020/12/18	45	8.44	17	8.42	8.40	28	13,021	0.22%
2020/12/17	31	8.35	40	8.37	8.42	-9	12,908	-0.07%
2020/12/16	0	0.00	33	8.23	8.25	-33	12,724	-0.26%
2020/12/15	2	8.11	0	0.00	8.11	2	12,611	0.02%
2020/12/14	0	0.00	6	8.13	8.14	-6	12,603	-0.05%
2020/12/11	1	8.22	4	8.14	8.14	-3	12,668	-0.02%
2020/12/10	0	0.00	4	8.06	8.04	-4	12,641	-0.03%
2020/12/09	119	8.07	0	0.00	8.03	119	12,701	0.94%	大買/鉅額交易
2020/12/08	12	8.08	137.1	8.07	8.07	-125.1	12,768	-0.98%	大賣/鉅額交易
2020/12/07	16	8.14	5	8.15	8.13	11	12,759	0.09%
2020/12/04	300	8.14	12	8.17	8.18	288	12,915	2.23%	大買/鉅額交易
2020/12/03	0	0.00	10	8.05	8.07	-10	12,921	-0.08%
2020/12/02	6	7.94	3	7.91	7.93	3	13,092	0.02%
2020/12/01	24	8.02	2.4	8.02	8.01	21.6	13,047	0.17%
2020/11/30	0	0.00	10	8.09	8.04	-10	13,047	-0.08%
2020/11/27	0	0.00	200	8.04	8.04	-200	12,942	-1.55%	大賣/鉅額交易
2020/11/26	223	8.23	90	8.22	8.16	133	12,848	1.04%	大買/鉅額交易
2020/11/25	174.5	7.95	115	7.99	8.14	59.5	12,459	0.48%	大買/大賣/
2020/11/24	112	7.67	2	7.71	7.75	110	11,649	0.94%	大買/鉅額交易
2020/11/23	40	7.63	8	7.62	7.63	32	11,457	0.28%
2020/11/19	25	7.58	15	7.54	7.58	10	11,424	0.09%
2020/11/18	0	0.00	20	7.54	7.52	-20	11,468	-0.17%
2020/11/17	100	7.57	2	7.57	7.58	98	11,428	0.86%
2020/11/13	24	7.44	1	7.48	7.47	23	11,654	0.20%
2020/11/12	0	0.00	12	7.64	7.59	-12	11,584	-0.10%
2020/11/11	106	7.65	7	7.61	7.65	99	11,508	0.86%	大買/
2020/11/10	0	0.00	8	7.42	7.42	-8	11,147	-0.07%
2020/11/09	0	0.00	7	7.23	7.22	-7	10,938	-0.06%
2020/11/06	6	7.18	15	7.18	7.12	-9	10,921	-0.08%
2020/11/05	0	0.00	5	7.28	7.23	-5	10,971	-0.05%
2020/11/04	0	0.00	11	7.24	7.27	-11	10,926	-0.10%
2020/11/03	0	0.00	15	7.05	7.07	-15	10,775	-0.14%
2020/11/02	32	6.74	0	0.00	6.74	32	10,549	0.30%
2020/10/30	44.4	6.90	0	0.00	6.88	44.4	10,265	0.43%
2020/10/29	53	7.06	20	7.07	7.06	33	10,066	0.33%
2020/10/28	7	7.20	0	0.00	7.21	7	9,913	0.07%
2020/10/27	2	7.21	15	7.21	7.24	-13	9,916	-0.13%
2020/10/26	25	7.32	25	7.31	7.29	0	9,863	0.00%
2020/10/22	34	7.43	18	7.43	7.43	16	9,747	0.16%
2020/10/21	0	0.00	1	7.58	7.57	-1	9,650	-0.01%
2020/10/20	1	7.50	0	0.00	7.51	1	9,694	0.01%
2020/10/19	0	0.00	6	7.55	7.55	-6	9,768	-0.06%
2020/10/15	7	7.60	1	7.59	7.62	6	10,155	0.06%
2020/10/14	0	0.00	15	7.52	7.51	-15	10,328	-0.15%
2020/10/13	1	7.50	2	7.50	7.50	-1	10,377	-0.01%
2020/10/12	5	7.54	24	7.55	7.55	-19	10,429	-0.18%
2020/10/08	0	0.00	10	7.58	7.58	-10	10,467	-0.10%
2020/10/06	10	7.56	6	7.53	7.56	4	10,706	0.04%
2020/10/05	2	7.46	10	7.45	7.45	-8	11,046	-0.07%
2020/09/30	7	7.53	0	0.00	7.54	7	11,162	0.06%
2020/09/29	0	0.00	8	7.67	7.67	-8	11,286	-0.07%
2020/09/28	3	7.64	0	0.00	7.64	3	11,420	0.03%
2020/09/25	0	0.00	65	7.72	7.72	-65	11,727	-0.55%
2020/09/24	11	7.61	10	7.62	7.61	1	11,708	0.01%
2020/09/23	0	0.00	10	7.67	7.67	-10	11,740	-0.09%
2020/09/22	76	7.72	105	7.71	7.70	-29	11,916	-0.24%	大賣/
2020/09/21	1	7.87	0	0.00	7.86	1	11,970	0.01%
2020/09/18	5	7.94	66	7.91	7.94	-61	12,086	-0.50%
2020/09/17	9	7.84	21	7.84	7.80	-12	12,197	-0.10%
2020/09/16	37	7.77	69	7.76	7.84	-32	12,252	-0.26%
2020/09/15	54	7.65	2	7.64	7.65	52	12,268	0.42%
2020/09/14	15	7.71	3	7.71	7.71	12	12,206	0.10%
2020/09/11	5	7.77	0	0.00	7.77	5	12,193	0.04%
2020/09/10	23	7.80	9	7.80	7.88	14	12,153	0.12%
2020/09/09	127	7.68	0	0.00	7.75	127	12,350	1.03%	大買/鉅額交易
2020/09/08	7	7.95	13	7.92	7.90	-6	12,295	-0.05%
2020/09/07	25	8.01	2	8.01	8.01	23	12,536	0.18%
2020/09/04	2	8.09	1	8.10	8.09	1	12,569	0.01%
2020/09/03	7	8.13	20	8.13	8.13	-13	12,639	-0.10%
2020/09/01	0	0.00	25	8.19	8.19	-25	13,248	-0.19%
2020/08/31	0	0.00	3	8.22	8.20	-3	13,375	-0.02%
2020/08/28	0	0.00	1	8.23	8.21	-1	13,469	-0.01%
2020/08/26	5	8.33	0	0.00	8.33	5	14,001	0.04%
2020/08/24	0	0.00	2	8.18	8.18	-2	14,283	-0.01%
2020/08/21	10	8.25	115	8.24	8.24	-105	14,585	-0.72%	大賣/鉅額交易
2020/08/20	15	8.22	16	8.31	8.20	-1	14,747	-0.01%
2020/08/19	0	0.00	6	8.42	8.39	-6	14,730	-0.04%
2020/08/18	0	0.00	8	8.45	8.45	-8	14,997	-0.05%
2020/08/13	5	8.50	1	8.52	8.51	4	16,215	0.02%
2020/08/12	2	8.48	0	0.00	8.47	2	17,187	0.01%
2020/08/11	7	8.50	2	8.51	8.51	5	17,799	0.03%
2020/08/10	0	0.00	5	8.41	8.44	-5	18,191	-0.03%
2020/08/07	100	8.45	21	8.44	8.44	79	18,668	0.42%
2020/08/06	204	8.47	53	8.47	8.47	151	19,293	0.78%	大買/鉅額交易
2020/08/05	15	8.30	21	8.30	8.33	-6	19,752	-0.03%
2020/08/04	1	8.11	36	8.17	8.17	-35	20,673	-0.17%
2020/08/03	27	8.12	25	8.10	8.08	2	21,122	0.01%
2020/07/31	8	8.18	0	0.00	8.19	8	21,486	0.04%
2020/07/30	17	8.25	1	8.24	8.23	16	22,511	0.07%
2020/07/29	34	8.22	19	8.21	8.21	15	23,362	0.06%
2020/07/28	0	0.00	7	8.31	8.28	-7	24,202	-0.03%
2020/07/27	0	0.00	3	8.34	8.30	-3	25,311	-0.01%
2020/07/24	0	0.00	15	8.42	8.40	-15	25,868	-0.06%
2020/07/23	0	0.00	6	8.54	8.52	-6	26,468	-0.02%
2020/07/22	53	8.44	6	8.51	8.52	47	27,067	0.17%
2020/07/21	15	8.26	3	8.26	8.30	12	27,748	0.04%
2020/07/20	44	8.21	0	0.00	8.24	44	28,784	0.15%
2020/07/17	20	8.38	10	8.38	8.36	10	31,124	0.03%
2020/07/16	8	8.44	0	0.00	8.38	8	33,410	0.02%
2020/07/15	7	8.42	2	8.44	8.38	5	34,477	0.01%
2020/07/14	26	8.41	5	8.36	8.37	21	35,673	0.06%
2020/07/13	1	8.48	5	8.53	8.50	-4	36,935	-0.01%
2020/07/10	12	8.54	41	8.53	8.48	-29	38,825	-0.07%
2020/07/09	5	8.70	31	8.75	8.68	-26	41,363	-0.06%
2020/07/08	11	8.73	0	0.00	8.75	11	49,967	0.02%
2020/07/07	116	8.99	34	8.99	8.85	82	50,541	0.16%	大買/
2020/07/06	38	8.89	37	8.75	8.90	1	50,961	0.00%
2020/07/03	50	8.63	34	8.61	8.65	16	52,200	0.03%
2020/07/02	6	8.66	48	8.67	8.63	-42	52,778	-0.08%
2020/07/01	15	8.65	29	8.63	8.66	-14	53,527	-0.03%
2020/06/30	9	8.67	9	8.68	8.65	0	53,664	0.00%
2020/06/29	28	8.66	66	8.66	8.66	-38	53,864	-0.07%
2020/06/24	20	8.82	79	8.83	8.81	-59	54,191	-0.11%
2020/06/23	8	8.92	3	8.97	8.88	5	54,259	0.01%
2020/06/22	5	8.94	9	8.95	8.92	-4	54,477	-0.01%
2020/06/19	1	8.99	39	9.01	8.99	-38	54,937	-0.07%
2020/06/18	5	8.95	29	8.96	8.97	-24	55,481	-0.04%
2020/06/17	8	9.01	29	9.02	9.01	-21	56,294	-0.04%
2020/06/16	0	0.00	37	8.93	9.03	-37	57,616	-0.06%
2020/06/15	15	8.84	87	8.85	8.84	-72	59,316	-0.12%
2020/06/12	62	8.69	78	8.88	8.97	-16	60,253	-0.03%
2020/06/11	18	9.25	10	9.16	9.14	8	60,693	0.01%
2020/06/10	30	9.32	4	9.31	9.31	26	61,179	0.04%
2020/06/09	40	9.39	53	9.40	9.40	-13	62,578	-0.02%
2020/06/08	71	9.54	74	9.55	9.54	-3	63,604	0.00%
2020/06/05	35	9.38	129	9.39	9.38	-94	64,870	-0.14%	大賣/
2020/06/04	52	9.30	0	0.00	9.31	52	66,970	0.08%
2020/06/03	62	9.33	31	9.34	9.39	31	71,890	0.04%
2020/06/02	81	9.15	145	9.16	9.09	-64	72,938	-0.09%	大賣/
2020/06/01	31	9.23	9	9.19	9.17	22	73,448	0.03%
2020/05/29	38	9.21	29	9.19	9.17	9	73,778	0.01%
2020/05/28	95	9.17	11	9.15	9.16	84	74,481	0.11%
2020/05/27	32	9.32	8	9.33	9.32	24	76,350	0.03%
2020/05/26	45	9.40	15	9.39	9.37	30	77,903	0.04%
2020/05/25	52	9.33	11	9.34	9.32	41	78,104	0.05%
2020/05/22	43	9.45	46	9.54	9.40	-3	77,988	0.00%
2020/05/21	36	9.66	16	9.72	9.64	20	77,642	0.03%
2020/05/20	1	9.61	55	9.59	9.60	-54	77,309	-0.07%
2020/05/19	80	9.52	262	9.48	9.64	-182	77,196	-0.24%	大賣/鉅額交易
2020/05/18	37	9.69	77	9.65	9.65	-40	76,245	-0.05%
2020/05/15	26	9.46	51	9.49	9.44	-25	75,743	-0.03%
2020/05/14	45	9.35	26	9.34	9.30	19	75,426	0.03%
2020/05/13	9	9.49	60	9.49	9.48	-51	75,082	-0.07%
2020/05/12	14	9.34	108	9.32	9.37	-94	74,751	-0.13%	大賣/
2020/05/11	53	9.09	198	9.15	9.47	-145	74,379	-0.19%	大賣/鉅額交易
2020/05/08	158	8.88	73	8.87	8.90	85	73,619	0.12%	大買/
2020/05/07	239	8.67	73	8.67	8.72	166	73,312	0.23%	大買/鉅額交易
2020/05/06	100	8.97	96	9.02	8.76	4	73,076	0.01%
2020/05/05	164.2	8.83	66	8.88	8.76	98.2	72,309	0.14%	大買/
2020/05/04	49	8.53	71	8.59	8.56	-22	71,781	-0.03%
2020/04/30	46	8.50	454	8.56	8.69	-408	71,342	-0.57%	大賣/鉅額交易
2020/04/29	37.4	8.00	257	8.00	8.03	-219.6	70,336	-0.31%	大賣/鉅額交易
2020/04/28	41	7.73	47	7.74	7.75	-6	70,037	-0.01%
2020/04/27	375	7.86	272	7.87	7.88	103	69,574	0.15%	大買/大賣/鉅額交易
2020/04/24	52	8.05	83	8.06	8.00	-31	68,864	-0.05%
2020/04/23	54	7.85	100	7.87	8.04	-46	67,918	-0.07%
2020/04/22	443	7.60	31	7.54	7.44	412	66,657	0.62%	大買/鉅額交易
2020/04/21	190	8.07	82	8.10	8.17	108	64,017	0.17%	大買/鉅額交易
2020/04/20	41	8.45	29	8.42	8.45	12	61,680	0.02%
2020/04/17	138	8.64	353	8.73	8.60	-215	60,465	-0.36%	大買/大賣/鉅額交易
2020/04/16	124	8.50	0	0.00	8.50	124	59,081	0.21%	大買/鉅額交易
2020/04/15	137	8.62	55	8.59	8.64	82	57,670	0.14%	大買/
2020/04/14	122	8.45	129	8.37	8.67	-7	55,679	-0.01%	大買/大賣/
2020/04/13	985	8.35	41	8.66	8.26	944	52,711	1.79%	大買/鉅額交易
2020/04/10	190	9.54	11	9.46	9.60	179	43,879	0.41%	大買/鉅額交易
2020/04/09	30	9.80	59	9.84	9.85	-29	43,089	-0.07%
2020/04/08	208.3	9.33	119	9.43	9.43	89.3	42,459	0.21%	大買/大賣/
2020/04/07	73	10.14	17	10.14	10.14	56	40,824	0.14%
2020/04/06	5	10.15	195	10.43	10.23	-190	40,088	-0.47%	大賣/鉅額交易
2020/04/01	12	10.08	18	10.16	10.23	-6	39,173	-0.02%
2020/03/31	1	10.15	36	9.90	10.08	-35	38,809	-0.09%
2020/03/30	110	9.77	29	9.74	9.79	81	38,430	0.21%	大買/
2020/03/27	24	10.15	12	10.13	10.17	12	37,874	0.03%
2020/03/26	14	10.24	112	10.33	10.33	-98	37,560	-0.26%	大賣/
2020/03/25	103	10.52	194	10.49	10.46	-91	37,155	-0.24%	大買/大賣/
2020/03/24	363	10.42	127	10.40	10.36	236	36,522	0.65%	大買/大賣/鉅額交易
2020/03/23	371	9.78	53	9.87	10.10	318	35,836	0.89%	大買/鉅額交易
2020/03/20	560	10.38	76	10.21	10.41	484	34,923	1.39%	大買/鉅額交易
2020/03/19	898	9.41	718	9.37	9.12	180	33,485	0.54%	大買/大賣/鉅額交易
2020/03/18	222	10.32	65	10.39	10.25	157	31,478	0.50%	大買/鉅額交易
2020/03/17	334	10.77	1	10.75	10.75	333	30,205	1.10%	大買/鉅額交易
2020/03/16	49	10.98	53	11.01	10.95	-4	29,232	-0.01%
2020/03/13	94	10.60	97	11.06	11.34	-3	28,400	-0.01%
2020/03/12	235	11.02	1,157	11.24	11.00	-922	26,833	-3.44%	大買/大賣/鉅額交易
2020/03/11	1,130	11.75	185	11.54	11.55	945	25,529	3.70%	大買/大賣/鉅額交易
2020/03/10	229	11.07	324	11.11	11.31	-95	23,875	-0.40%	大買/大賣/
2020/03/09	748	10.89	79	10.85	10.41	669	21,554	3.10%	大買/鉅額交易
2020/03/06	38	13.38	15	13.36	13.38	23	16,447	0.14%
2020/03/05	31	13.84	0	0.00	13.84	31	15,037	0.21%
2020/03/04	7	13.96	38	13.94	13.98	-31	14,143	-0.22%
2020/03/03	69.2	14.06	54	14.04	13.97	15.2	13,496	0.11%
2020/03/02	141	13.39	47	13.37	13.51	94	12,621	0.74%	大買/
2020/02/27	110	14.22	9	14.20	14.15	101	10,302	0.98%	大買/鉅額交易
2020/02/26	54	14.82	62	14.82	14.82	-8	8,480	-0.09%
2020/02/25	20	15.09	2	15.12	15.10	18	8,068	0.22%
2020/02/24	16	15.20	0	0.00	15.26	16	7,863	0.20%
2020/02/21	1	15.63	2	15.63	15.62	-1	7,593	-0.01%
2020/02/20	40	15.74	57	15.73	15.69	-17	7,450	-0.23%
2020/02/19	11	15.25	20	15.33	15.39	-9	7,232	-0.12%
2020/02/18	21.2	15.19	32	15.18	15.16	-10.8	7,063	-0.15%
2020/02/17	44	15.23	39	15.24	15.27	5	6,911	0.07%
2020/02/14	14	15.07	301	15.08	15.11	-287	6,678	-4.30%	大賣/鉅額交易
2020/02/13	126	15.07	255	15.05	15.03	-129	6,450	-2.00%	大買/大賣/鉅額交易
2020/02/12	160	14.84	0	0.00	14.85	160	6,049	2.64%	大買/鉅額交易
2020/02/11	34.2	14.69	0	0.00	14.73	34.2	5,781	0.59%
2020/02/10	55	14.71	3	14.67	14.76	52	5,469	0.95%
2020/02/07	282	15.03	0	0.00	14.98	282	5,208	5.41%	大買/鉅額交易
2020/02/06	412	15.11	3	15.25	15.25	409	4,979	8.21%	大買/鉅額交易
2020/02/05	109	14.68	1	14.69	14.72	108	4,683	2.31%	大買/鉅額交易
2020/02/04	86	14.83	0	0.00	14.87	86	4,308	2.00%
2020/02/03	33	15.13	5	15.07	15.22	28	3,775	0.74%
2020/01/31	44	15.64	0	0.00	15.66	44	3,480	1.26%
2020/01/30	27	16.08	6	15.98	16.01	21	3,116	0.67%
2020/01/20	1	17.30	3	17.32	17.33	-2	2,958	-0.07%
2020/01/17	1	17.14	0	0.00	17.15	1	3,072	0.03%
2020/01/16	1	17.07	0	0.00	17.08	1	3,308	0.03%
2020/01/14	3	17.03	0	0.00	17.02	3	3,387	0.09%
2020/01/13	7	17.28	3	17.22	17.29	4	3,334	0.12%
2020/01/10	1	17.37	3	17.37	17.39	-2	3,379	-0.06%
2020/01/09	2	17.57	4	17.58	17.58	-2	3,389	-0.06%
2020/01/08	3	18.56	0	0.00	18.55	3	3,373	0.09%
2020/01/06	5	18.73	0	0.00	18.83	5	3,550	0.14%
2020/01/03	0	0.00	1	18.35	18.40	-1	3,630	-0.03%
2019/12/31	0	0.00	16	17.95	17.94	-16	3,831	-0.42%
2019/12/30	0	0.00	3	17.99	18.00	-3	4,302	-0.07%
2019/12/27	3	18.04	1	18.02	18.02	2	4,565	0.04%
2019/12/26	0	0.00	9	17.88	17.88	-9	4,665	-0.19%
2019/12/23	0	0.00	3	17.58	17.54	-3	4,890	-0.06%
2019/12/19	1	17.73	1	17.75	17.73	0	4,922	0.00%
2019/12/18	0	0.00	2	17.65	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	3	17.53	17.53	-3	4,896	-0.06%
2019/12/16	0	0.00	1	17.46	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	3	17.34	17.32	-3	4,990	-0.06%
2019/12/10	0	0.00	2	17.22	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	1	17.22	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	6	17.03	17.01	-6	5,478	-0.11%
2019/12/03	7	16.45	0	0.00	16.47	7	5,527	0.13%
2019/12/02	6	16.48	0	0.00	16.45	6	5,603	0.11%
2019/11/29	0	0.00	1	16.95	16.95	-1	5,536	-0.02%
2019/11/27	0	0.00	7	17.03	17.05	-7	5,656	-0.12%
2019/11/25	0	0.00	1	16.95	16.93	-1	5,712	-0.02%
2019/11/22	0	0.00	16	17.04	17.02	-16	5,754	-0.28%
2019/11/21	0	0.00	15	16.62	16.64	-15	5,737	-0.26%
2019/11/20	25	16.25	1	16.24	16.24	24	5,683	0.42%
2019/11/19	1	16.70	0	0.00	16.71	1	5,637	0.02%
2019/11/14	1	16.80	0	0.00	16.85	1	5,633	0.02%
2019/11/12	1	16.60	0	0.00	16.67	1	5,599	0.02%
2019/11/11	0	0.00	3	16.63	16.60	-3	5,694	-0.05%
2019/11/08	0	0.00	6	16.64	16.64	-6	5,696	-0.11%
2019/11/07	0	0.00	2	16.47	16.45	-2	5,698	-0.04%
2019/11/06	0	0.00	5	16.66	16.66	-5	5,835	-0.09%
2019/11/05	3	16.50	32	16.53	16.54	-29	5,905	-0.49%
2019/11/04	0	0.00	65	16.39	16.37	-65	5,820	-1.12%
2019/11/01	61	15.96	0	0.00	16.00	61	5,762	1.06%
2019/10/31	4	16.14	0	0.00	16.17	4	5,848	0.07%
2019/10/30	0	0.00	2	16.20	16.20	-2	5,828	-0.03%
2019/10/29	2	16.31	20	16.30	16.30	-18	5,841	-0.31%
2019/10/28	1	16.57	5	16.56	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	1	16.41	16.39	-1	5,691	-0.02%
2019/10/24	1	16.27	24	16.28	16.28	-23	5,556	-0.41%
2019/10/23	0	0.00	59	15.87	15.86	-59	5,349	-1.10%
2019/10/22	58	15.75	0	0.00	15.69	58	5,309	1.09%
2019/10/18	0	0.00	7	15.84	15.83	-7	5,286	-0.13%
2019/10/17	5	15.61	0	0.00	15.60	5	5,273	0.09%
2019/10/16	1	15.59	0	0.00	15.59	1	5,265	0.02%
2019/10/15	12	15.68	0	0.00	15.67	12	5,217	0.23%
2019/10/14	2	15.98	378	15.99	15.97	-376	5,133	-7.32%	大賣/鉅額交易
2019/10/09	11	15.50	25	15.49	15.51	-14	4,937	-0.28%
2019/10/08	3	15.67	0	0.00	15.66	3	4,792	0.06%
2019/10/07	49	15.58	10	15.59	15.61	39	4,804	0.81%
2019/10/04	68	15.59	3	15.68	15.69	65	4,626	1.41%
2019/10/03	138	15.69	0	0.00	15.86	138	4,146	3.33%	大買/鉅額交易
2019/10/02	89	16.04	0	0.00	16.07	89	3,882	2.29%
2019/10/01	140	16.10	0	0.00	16.14	140	3,748	3.73%	大買/鉅額交易
2019/09/27	1	16.61	0	0.00	16.57	1	3,564	0.03%
2019/09/26	5	16.68	0	0.00	16.65	5	3,607	0.14%
2019/09/25	4	16.78	2	16.79	16.79	2	3,597	0.06%
2019/09/20	0	0.00	10	17.32	17.26	-10	3,635	-0.28%
2019/09/19	1	17.14	2	17.12	17.15	-1	3,701	-0.03%
2019/09/18	4	17.33	25	17.33	17.32	-21	3,722	-0.56%
2019/09/17	20	18.16	34	18.16	18.19	-14	3,648	-0.38%
2019/09/16	32	17.68	13	17.66	17.55	19	3,590	0.53%
2019/09/12	3	16.58	0	0.00	16.58	3	3,395	0.09%
2019/09/11	2	17.02	1	17.03	17.05	1	3,400	0.03%
2019/09/10	0	0.00	8	17.17	17.10	-8	3,410	-0.23%
2019/09/09	0	0.00	2	16.82	16.80	-2	3,358	-0.06%
2019/09/06	0	0.00	1	16.60	16.58	-1	3,372	-0.03%
2019/09/05	6	16.46	136	16.59	16.56	-130	3,466	-3.75%	大賣/鉅額交易
2019/09/04	87	16.00	0	0.00	16.04	87	3,405	2.56%
2019/09/03	1	16.20	0	0.00	16.20	1	3,347	0.03%
2019/09/02	52	16.24	0	0.00	16.27	52	3,402	1.53%
2019/08/30	0	0.00	5	16.68	16.65	-5	3,444	-0.15%
2019/08/29	0	0.00	51	16.38	16.38	-51	3,391	-1.50%
2019/08/28	0	0.00	4	16.36	16.36	-4	3,428	-0.12%
2019/08/27	1	15.95	1	15.94	15.94	0	3,511	0.00%
2019/08/26	59	15.82	0	0.00	15.86	59	3,548	1.66%
2019/08/22	0	0.00	1	16.46	16.37	-1	3,416	-0.03%
2019/08/21	0	0.00	3	16.59	16.60	-3	3,406	-0.09%
2019/08/20	2	16.56	5	16.53	16.57	-3	3,387	-0.09%
2019/08/16	2	16.22	0	0.00	16.32	2	3,396	0.06%
2019/08/15	1	16.29	0	0.00	16.25	1	3,391	0.03%
2019/08/14	11	16.66	165	16.62	16.59	-154	3,366	-4.57%	大賣/鉅額交易
2019/08/13	2	16.18	3	16.17	16.17	-1	3,256	-0.03%
2019/08/12	5	15.97	43	15.93	16.02	-38	3,237	-1.17%
2019/08/08	101	15.56	0	0.00	15.72	101	3,191	3.16%	大買/鉅額交易
2019/08/07	111	15.91	0	0.00	15.89	111	3,015	3.68%	大買/鉅額交易
2019/08/05	0	0.00	2	16.34	16.32	-2	2,817	-0.07%
2019/08/02	14	16.20	0	0.00	16.28	14	2,770	0.51%
2019/08/01	0	0.00	1	17.05	17.04	-1	2,623	-0.04%
2019/07/31	0	0.00	4	17.18	17.20	-4	2,612	-0.15%
2019/07/30	0	0.00	1	16.86	16.85	-1	2,578	-0.04%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/25	2	16.56	0	0.00	16.57	2	2,598	0.08%
2019/07/24	0	0.00	28	16.79	16.82	-28	2,565	-1.09%
2019/07/23	29	16.62	0	0.00	16.62	29	2,571	1.13%
2019/07/22	3	16.62	1	16.62	16.63	2	2,574	0.08%
2019/07/19	2	16.56	0	0.00	16.62	2	2,545	0.08%
2019/07/18	1	16.76	0	0.00	16.78	1	2,508	0.04%
2019/07/17	1	17.03	0	0.00	17.05	1	2,497	0.04%
2019/07/16	2	17.52	0	0.00	17.55	2	2,522	0.08%
2019/07/15	2	17.68	0	0.00	17.69	2	2,509	0.08%
2019/07/12	2	17.82	0	0.00	17.83	2	2,499	0.08%
2019/07/11	0	0.00	5	17.88	17.85	-5	2,503	-0.20%
2019/07/10	0	0.00	6	17.30	17.30	-6	2,427	-0.25%
2019/07/08	0	0.00	1	17.00	16.98	-1	2,429	-0.04%
2019/07/03	5	16.71	7	16.73	16.68	-2	2,464	-0.08%
2019/07/02	3	17.34	0	0.00	17.38	3	2,426	0.12%
2019/07/01	0	0.00	3	17.64	17.65	-3	2,447	-0.12%
2019/06/27	0	0.00	2	17.44	17.41	-2	2,431	-0.08%
2019/06/26	3	17.38	8	17.38	17.41	-5	2,398	-0.21%
2019/06/25	0	0.00	1	17.04	16.90	-1	2,338	-0.04%
2019/06/24	0	0.00	3	17.03	17.04	-3	2,303	-0.13%
2019/06/21	12	16.89	5	16.91	16.74	7	2,252	0.31%
2019/06/20	0	0.00	8	16.20	16.17	-8	2,148	-0.37%
2019/06/19	5	16.05	54	16.06	16.06	-49	2,129	-2.30%
2019/06/18	14	15.49	0	0.00	15.49	14	2,103	0.67%
2019/06/17	23	15.73	2	15.72	15.72	21	2,072	1.01%
2019/06/14	21	15.64	0	0.00	15.67	21	2,067	1.02%
2019/06/13	25	15.31	3	15.30	15.33	22	1,993	1.10%
2019/06/12	12	15.69	0	0.00	15.64	12	1,878	0.64%
2019/06/11	0	0.00	8	15.95	15.99	-8	1,835	-0.44%
2019/06/10	1	16.19	4	16.10	16.19	-3	1,814	-0.17%
2019/06/06	12	15.41	0	0.00	15.44	12	1,758	0.68%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/04	8	15.84	0	0.00	15.84	8	1,659	0.48%
2019/06/03	19	15.83	0	0.00	15.82	19	1,628	1.17%
2019/05/31	8	16.73	2	16.74	16.74	6	1,488	0.40%
2019/05/27	0	0.00	1	17.36	17.37	-1	1,500	-0.07%
2019/05/24	0	0.00	5	17.41	17.47	-5	1,512	-0.33%
2019/05/23	1	18.17	0	0.00	18.15	1	1,491	0.07%
2019/05/22	2	18.60	0	0.00	18.60	2	1,517	0.13%
2019/05/14	1	18.21	0	0.00	18.19	1	1,759	0.06%
2019/05/06	1	17.83	2	17.91	17.97	-1	1,926	-0.05%
2019/05/03	1	18.28	4	18.30	18.28	-3	1,929	-0.16%
2019/04/29	1	18.71	10	18.65	18.68	-9	2,055	-0.44%
2019/04/26	0	0.00	4	19.22	19.28	-4	2,063	-0.19%
2019/04/25	0	0.00	6	19.49	19.53	-6	2,071	-0.29%
2019/04/24	0	0.00	1	19.54	19.55	-1	2,094	-0.05%
2019/04/22	0	0.00	1	19.41	19.44	-1	2,176	-0.05%
2019/04/17	0	0.00	3	19.15	19.15	-3	2,526	-0.12%
2019/04/10	0	0.00	1	18.99	19.00	-1	2,888	-0.03%
2019/04/09	5	19.12	0	0.00	19.11	5	2,946	0.17%
2019/04/08	1	18.83	0	0.00	18.80	1	3,074	0.03%
2019/04/03	0	0.00	1	18.61	18.62	-1	3,242	-0.03%
2019/04/02	0	0.00	1	18.36	18.37	-1	3,476	-0.03%
2019/04/01	2	18.14	0	0.00	18.17	2	3,512	0.06%
2019/03/27	1	18.00	0	0.00	18.00	1	3,846	0.03%
2019/03/21	0	0.00	10	18.20	18.24	-10	4,462	-0.22%
2019/03/18	0	0.00	1	17.93	17.91	-1	4,615	-0.02%
2019/03/14	0	0.00	2	17.92	17.95	-2	4,771	-0.04%
2019/03/13	0	0.00	2	17.71	17.73	-2	4,757	-0.04%
2019/03/11	0	0.00	2	17.54	17.51	-2	4,870	-0.04%
2019/03/08	0	0.00	6	17.52	17.50	-6	4,954	-0.12%
2019/03/06	0	0.00	2	17.50	17.50	-2	5,122	-0.04%
2019/02/27	0	0.00	1	17.49	17.50	-1	5,258	-0.02%
2019/02/26	1	17.25	7	17.33	17.22	-6	5,275	-0.11%
2019/02/22	0	0.00	1	17.69	17.69	-1	5,264	-0.02%
2019/02/21	1	17.75	26	17.69	17.75	-25	5,246	-0.48%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/19	0	0.00	3	17.57	17.58	-3	5,208	-0.06%
2019/02/18	1	17.57	2	17.57	17.59	-1	5,192	-0.02%
2019/02/15	3	17.24	23	17.24	17.20	-20	5,200	-0.38%
2019/02/14	21	17.09	1	17.06	17.10	20	5,165	0.39%
2019/02/13	6	16.88	56	16.88	16.93	-50	5,130	-0.97%
2019/02/12	1	16.65	0	0.00	16.66	1	5,108	0.02%
2019/02/11	0	0.00	2	16.44	16.50	-2	5,093	-0.04%
2019/01/30	0	0.00	3	16.56	16.54	-3	5,073	-0.06%
2019/01/29	1	16.11	7	16.14	16.20	-6	5,019	-0.12%
2019/01/28	0	0.00	2	16.52	16.51	-2	5,000	-0.04%
2019/01/25	11	16.46	0	0.00	16.62	11	5,012	0.22%
2019/01/24	12	16.43	0	0.00	16.38	12	4,992	0.24%
2019/01/23	1	16.52	0	0.00	16.52	1	4,973	0.02%
2019/01/22	1	16.62	0	0.00	16.52	1	4,926	0.02%
2019/01/21	0	0.00	30	16.54	16.67	-30	4,900	-0.61%
2019/01/18	2	16.46	0	0.00	16.47	2	4,827	0.04%
2019/01/17	1	16.38	3	16.37	16.32	-2	4,823	-0.04%
2019/01/16	1	16.35	3	16.25	16.35	-2	4,843	-0.04%
2019/01/15	1	16.12	10	16.10	16.11	-9	4,823	-0.19%
2019/01/14	9	16.12	21	16.14	16.10	-12	4,819	-0.25%
2019/01/11	4	16.52	80	16.49	16.54	-76	4,756	-1.60%
2019/01/10	20	16.40	66	16.40	16.37	-46	4,656	-0.99%
2019/01/09	0	0.00	71	16.05	16.06	-71	4,511	-1.57%
2019/01/08	12	15.51	4	15.54	15.53	8	4,370	0.18%
2019/01/07	60	15.52	9	15.53	15.59	51	4,314	1.18%
2019/01/04	14	15.14	144	14.99	15.18	-130	4,215	-3.08%	大賣/鉅額交易
2019/01/03	138	14.71	7	14.75	14.68	131	4,103	3.19%	大買/鉅額交易
2019/01/02	22	14.62	0	0.00	14.50	22	4,033	0.55%
2018/12/28	15	14.73	15	14.78	14.66	0	3,949	0.00%
2018/12/27	0	0.00	4.8	14.86	14.88	-4.8	3,872	-0.12%
2018/12/26	25	14.01	28	14.08	14.01	-3	3,707	-0.08%
2018/12/25	53	14.23	2	14.31	14.22	51	3,507	1.45%
2018/12/24	28	14.72	0	0.00	14.83	28	3,253	0.86%
2018/12/22	7	14.77	0	0.00	14.78	7	3,183	0.22%
2018/12/21	32	14.97	0	0.00	14.92	32	3,109	1.03%
2018/12/20	25	15.20	3	15.20	15.16	22	2,912	0.76%
2018/12/19	25	15.16	13	15.27	15.31	12	2,800	0.43%
2018/12/18	44	16.02	2	15.99	15.97	42	2,521	1.67%
2018/12/17	1	16.64	0	0.00	16.62	1	2,321	0.04%
2018/12/14	0	0.00	2	16.88	16.89	-2	2,229	-0.09%
2018/12/13	1	16.60	0	0.00	16.61	1	2,150	0.05%
2018/12/12	2	16.83	1	16.83	16.87	1	2,079	0.05%
2018/12/11	25	16.55	3	16.52	16.55	22	2,018	1.09%
2018/12/10	5	16.95	4	16.96	16.94	1	1,908	0.05%
2018/12/07	15	16.63	1	16.63	16.61	14	1,836	0.76%
2018/12/06	0	0.00	7	17.02	16.95	-7	1,743	-0.40%
2018/12/05	9	16.99	2	17.02	16.98	7	1,712	0.41%
2018/12/04	34	17.28	49	17.21	17.24	-15	1,614	-0.93%
2018/12/03	24	17.13	6	17.04	17.34	18	1,562	1.15%
2018/11/30	8	16.66	0	0.00	16.65	8	1,467	0.55%
2018/11/29	18	16.46	3	16.57	16.57	15	1,422	1.05%
2018/11/28	9	16.81	3.2	16.85	16.90	5.8	1,255	0.46%
2018/11/27	7	16.66	0	0.00	16.64	7	1,212	0.58%
2018/11/26	12	16.58	0	0.00	16.78	12	1,165	1.03%
2018/11/23	4	17.25	0	0.00	17.26	4	1,086	0.37%
2018/11/22	9	17.69	0	0.00	17.61	9	1,046	0.86%
2018/11/21	4	17.42	0	0.00	17.62	4	1,032	0.39%
2018/11/20	0	0.00	6	18.52	18.48	-6	988	-0.61%
2018/11/19	3	18.55	0	0.00	18.57	3	986	0.30%
2018/11/16	7	18.41	0	0.00	18.49	7	984	0.71%
2018/11/14	1	18.14	3.2	18.11	18.10	-2.2	932	-0.23%
2018/11/13	2	19.22	2	19.17	19.20	0	860	0.00%
2018/11/09	1	19.67	1	19.66	19.70	0	844	0.00%
2018/11/07	3	20.09	0.1	20.25	20.11	2.9	810	0.36%
2018/11/06	0	0.00	1	20.45	20.45	-1	803	-0.12%
2018/11/02	1	20.56	3	20.62	20.68	-2	827	-0.24%
2018/11/01	1	21.13	0	0.00	21.09	1	808	0.12%
2018/10/31	0.4	21.65	0	0.00	21.60	0.4	786	0.05%
2018/10/30	1	21.79	0	0.00	21.81	1	783	0.13%
2018/10/29	1	21.95	0	0.00	21.96	1	786	0.13%
2018/10/26	1	21.62	0	0.00	21.62	1	779	0.13%
2018/10/25	0	0.00	3	21.47	21.46	-3	776	-0.39%
2018/10/24	2	21.61	0	0.00	21.60	2	759	0.26%
2018/10/23	1	22.48	1	22.42	22.45	0	719	0.00%
2018/10/22	2	22.50	0	0.00	22.56	2	711	0.28%
2018/10/19	0	0.00	2	22.34	22.33	-2	686	-0.29%
2018/10/18	0.4	22.59	0	0.00	22.55	0.4	673	0.05%
2018/10/17	3	23.27	0	0.00	23.25	3	657	0.46%
2018/10/15	5	23.28	0	0.00	23.29	5	644	0.78%
2018/10/08	0.3	23.88	0	0.00	23.86	0.3	622	0.05%
2018/10/02	0	0.00	1	24.33	24.36	-1	624	-0.16%
2018/10/01	0.2	23.64	0	0.00	23.67	0.2	606	0.03%
2018/09/27	0	0.00	1	23.35	23.33	-1	618	-0.16%
2018/09/26	0	0.00	2	23.26	23.29	-2	626	-0.32%
2018/09/25	0	0.00	1	23.26	23.30	-1	637	-0.16%
2018/09/21	1	22.68	0	0.00	22.69	1	644	0.16%
2018/09/20	0	0.00	3	22.99	22.99	-3	668	-0.45%
2018/09/19	1	22.49	0	0.00	22.50	1	693	0.14%
2018/09/12	0	0.00	1	22.45	22.51	-1	791	-0.13%
2018/09/11	0.5	21.79	0	0.00	21.79	0.5	786	0.06%
2018/09/10	0	0.00	0.3	22.00	21.96	-0.3	796	-0.04%
2018/09/07	1	21.82	2	21.89	21.85	-1	811	-0.12%
2018/09/06	0	0.00	1	22.11	22.10	-1	812	-0.12%
2018/09/04	0.1	22.61	0	0.00	22.58	0.1	828	0.01%
2018/08/31	0	0.00	1	22.58	22.59	-1	866	-0.12%
2018/08/30	1	22.41	1	22.41	22.40	0	874	0.01%
2018/08/27	2	22.11	0	0.00	22.14	2	904	0.22%
2018/08/21	1	21.10	0	0.00	21.12	1	909	0.11%
2018/08/14	1	21.54	0	0.00	21.54	1	934	0.11%
2018/08/13	1	21.56	1	21.53	21.55	0	940	0.00%
2018/08/10	0	0.00	2	21.32	21.31	-2	930	-0.21%
2018/08/09	2	21.37	0	0.00	21.40	2	932	0.21%
2018/08/08	1	22.06	0	0.00	22.05	1	902	0.11%
2018/08/07	2	21.93	0	0.00	21.93	2	895	0.22%
2018/08/03	0	0.00	6	21.88	21.88	-6	929	-0.65%
2018/08/02	4	21.49	0	0.00	21.48	4	939	0.43%
2018/07/31	0	0.00	1	22.23	22.14	-1	958	-0.10%
2018/07/30	2	21.83	0.2	22.00	21.87	1.8	969	0.18%
2018/07/26	0	0.00	0.1	21.89	21.99	-0.1	968	-0.01%
2018/07/19	0	0.00	0.4	21.49	21.48	-0.4	962	-0.04%
2018/07/18	1	21.22	0	0.00	21.23	1	973	0.10%
2018/07/17	1	21.33	0.6	21.35	21.28	0.4	974	0.04%
2018/07/12	1	21.92	0.2	22.11	22.06	0.8	1,054	0.07%
2018/06/28	0	0.00	1.4	22.24	22.27	-1.4	1,146	-0.12%
2018/06/27	0	0.00	3.4	21.69	21.73	-3.4	1,114	-0.30%
2018/06/25	0	0.00	0.4	20.90	21.02	-0.4	1,085	-0.04%
2018/06/19	0.4	20.88	0	0.00	20.03	0.4	1,178	0.03%
2018/06/12	0	0.00	0.3	20.22	20.32	-0.3	1,221	-0.03%
2018/06/07	0	0.00	1	19.95	20.00	-1	1,187	-0.08%
2018/06/05	3	19.98	0	0.00	19.97	3	1,214	0.25%
2018/06/04	0.4	20.20	3	20.20	20.17	-2.6	1,212	-0.21%
2018/06/01	0.4	20.55	1	20.57	20.53	-0.6	1,205	-0.05%
2018/05/31	1	20.90	0.4	20.90	20.93	0.6	1,213	0.05%
2018/05/30	0	0.00	3	20.41	20.44	-3	1,202	-0.25%
2018/05/28	1.4	20.50	0	0.00	20.33	1.4	1,230	0.11%
2018/05/25	2.4	21.68	0	0.00	21.66	2.4	1,204	0.20%
2018/05/22	1	22.27	0	0.00	22.27	1	1,255	0.08%
2018/05/17	0	0.00	1	22.02	22.02	-1	1,343	-0.07%
2018/05/14	0	0.00	1	21.59	21.60	-1	1,483	-0.07%
2018/05/11	1	21.85	0	0.00	21.87	1	1,471	0.07%
2018/05/10	1	21.97	0	0.00	21.99	1	1,518	0.07%
2018/05/07	0	0.00	0.4	21.53	21.53	-0.4	1,555	-0.02%
2018/04/25	1	20.71	0	0.00	20.70	1	1,796	0.06%
2018/04/20	1.4	20.84	3	20.88	20.80	-1.6	1,879	-0.09%
2018/04/19	0	0.00	0.4	20.90	21.04	-0.4	1,915	-0.02%
2018/04/16	1	20.35	0	0.00	20.40	1	2,005	0.05%
2018/04/12	2	20.44	1.4	20.48	20.43	0.6	2,020	0.03%
2018/04/11	1	19.95	0	0.00	19.90	1	1,963	0.05%
2018/04/03	0.4	19.26	0	0.00	19.26	0.4	2,053	0.02%
2018/03/28	0.4	19.60	0	0.00	19.72	0.4	2,293	0.02%
2018/03/26	1	20.02	0	0.00	20.03	1	2,329	0.04%
2018/03/22	0	0.00	2	19.89	19.90	-2	2,268	-0.09%
2018/03/21	0	0.00	0.4	19.42	19.43	-0.4	2,217	-0.02%
2018/03/20	0	0.00	1	19.01	19.03	-1	2,192	-0.05%
2018/03/19	0	0.00	0.4	18.97	18.94	-0.4	2,201	-0.02%
2018/03/13	0	0.00	1	18.70	18.72	-1	2,278	-0.04%
2018/03/12	0	0.00	0.1	18.82	18.92	-0.1	2,302	0.00%
2018/03/09	2.4	18.48	0	0.00	18.44	2.4	2,307	0.11%
2018/03/08	0.4	18.71	0	0.00	18.71	0.4	2,283	0.02%
2018/03/06	0	0.00	1.4	19.08	19.12	-1.4	2,296	-0.06%
2018/03/02	0.3	19.60	0	0.00	18.61	0.3	2,309	0.01%
2018/03/01	1.2	18.84	0	0.00	18.82	1.2	2,341	0.05%
2018/02/27	0	0.00	5	19.47	19.41	-5	2,385	-0.21%
2018/02/23	0	0.00	0.4	19.00	19.11	-0.4	2,504	-0.01%
2018/02/21	1	18.69	0.4	18.63	18.63	0.6	2,580	0.02%
2018/02/09	1.4	18.43	3	18.41	18.41	-1.6	2,594	-0.06%
2018/02/08	0.4	18.71	0	0.00	18.70	0.4	2,559	0.02%
2018/02/06	0	0.00	1	19.25	19.25	-1	2,575	-0.04%
2018/02/05	0	0.00	3	19.70	19.68	-3	2,530	-0.12%
2018/02/02	0	0.00	1	20.06	20.05	-1	2,550	-0.04%
2018/01/30	1	19.67	0	0.00	19.67	1	2,790	0.04%
2018/01/29	1	20.11	5	20.14	20.11	-4	2,885	-0.14%
2018/01/26	6	19.82	1	19.85	19.85	5	2,923	0.17%
2018/01/25	0	0.00	5	20.06	20.11	-5	2,921	-0.17%
2018/01/19	0	0.00	1.1	19.22	19.16	-1.1	3,054	-0.04%
2018/01/17	0	0.00	1	19.31	19.30	-1	3,056	-0.03%
2018/01/15	0	0.00	5	19.54	19.58	-5	2,990	-0.17%
2018/01/12	0	0.00	10	19.30	19.29	-10	2,952	-0.34%
2018/01/10	0	0.00	4	19.24	19.23	-4	2,941	-0.14%
2018/01/09	0	0.00	12	18.88	18.87	-12	2,874	-0.42%
2018/01/08	0	0.00	220	18.70	18.69	-220	2,905	-7.57%	大賣/鉅額交易
2018/01/04	2	18.81	11	18.78	18.84	-9	2,989	-0.30%
2018/01/03	0	0.00	5	18.34	18.34	-5	2,922	-0.17%
2018/01/02	1	18.41	0	0.00	18.42	1	2,936	0.03%