期元大S&P石油 (00642U)-台新-台中券商分點個股進出

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
17.69
漲跌
▲0.07
漲幅
+0.40%
成交量
544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－台新-台中券商分點個股進出

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

台新-台中券商分點個股進出
台新-台中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
2024/05/16	0	0.00	3	17.67	17.69	-3	2,705	-0.11%
2024/05/15	3	17.57	0	0.00	17.62	3	2,820	0.11%
2024/05/14	0	0.00	7	17.75	17.74	-7	3,041	-0.23%
2024/05/13	6	17.49	0	0.00	17.50	6	3,184	0.19%
2024/05/10	0	0.00	6	17.87	17.91	-6	3,281	-0.18%
2024/05/09	1.2	17.79	3	17.78	17.82	-1.8	3,312	-0.05%
2024/05/08	7	17.56	3	17.54	17.52	4	3,324	0.12%
2024/05/07	0	0.00	3	17.70	17.67	-3	3,342	-0.09%
2024/05/06	6	17.59	9	17.60	17.60	-3	3,480	-0.09%
2024/05/03	6	17.77	0	0.00	17.79	6	3,566	0.17%
2024/05/02	27.3	17.84	11	17.83	17.86	16.3	3,602	0.45%
2024/04/30	57	18.51	0	0.00	18.50	57	3,575	1.59%
2024/04/29	1	18.63	42	18.65	18.66	-41	3,737	-1.10%
2024/04/24	0	0.00	10	18.68	18.74	-10	3,906	-0.26%
2024/04/23	10	18.48	0	0.00	18.49	10	3,912	0.26%
2024/04/22	18	18.34	57	18.35	18.31	-39	3,918	-1.00%
2024/04/19	99	18.94	11	19.02	18.88	88	3,880	2.27%
2024/04/18	11.5	18.45	0	0.00	18.45	11.5	3,828	0.30%
2024/04/17	3	18.93	56	18.95	18.91	-53	3,798	-1.40%
2024/04/16	52	19.17	0	0.00	19.17	52	3,862	1.35%
2024/04/15	5	18.96	0	0.00	18.96	5	3,917	0.13%
2024/04/12	0	19.05	0	0.00	19.04	0	3,921	0.00%
2024/04/11	0	0.00	7	19.12	19.15	-7	3,936	-0.18%
2024/04/10	3	18.86	0	0.00	18.85	3	4,076	0.07%
2024/04/09	0	0.00	17	19.14	19.13	-17	4,257	-0.40%
2024/04/08	0.1	18.96	20	18.96	18.96	-20	4,266	-0.47%
2024/04/03	0	0.00	14	18.84	18.81	-14	4,376	-0.32%
2024/04/02	0	0.00	32	18.57	18.59	-32	4,432	-0.72%
2024/04/01	0	0.00	2	18.42	18.45	-2	4,527	-0.04%
2024/03/29	5	18.33	0	0.00	18.31	5	4,515	0.11%
2024/03/27	5	17.89	7.2	17.89	17.89	-2.2	4,577	-0.05%
2024/03/26	2	18.12	4	18.10	18.10	-2	4,624	-0.04%
2024/03/25	2	17.92	10	17.89	17.91	-8	4,710	-0.17%
2024/03/22	0	0.00	1	17.81	17.78	-1	4,784	-0.02%
2024/03/21	5	18.02	16	18.01	18.05	-11	4,801	-0.23%
2024/03/20	0	0.00	7.1	18.19	18.19	-7.1	4,919	-0.14%
2024/03/19	1.7	18.07	35.7	18.10	18.07	-34	4,951	-0.69%
2024/03/18	0	0.00	1	17.83	17.83	-1	5,200	-0.02%
2024/03/15	1.2	17.73	41	17.73	17.72	-39.8	5,201	-0.76%
2024/03/14	42	17.46	2	17.45	17.44	40	5,179	0.77%
2024/03/13	0	0.00	11	17.08	17.09	-11	5,213	-0.21%
2024/03/12	0	0.00	15	17.09	17.09	-15	5,445	-0.28%
2024/03/11	9	16.91	9	16.91	16.92	0	5,549	0.00%
2024/03/08	0	0.00	7	17.32	17.33	-7	5,607	-0.12%
2024/03/07	8	17.26	10.5	17.25	17.23	-2.5	5,813	-0.04%
2024/03/06	6.2	17.05	4	17.06	17.10	2.2	5,854	0.04%
2024/03/05	1.2	17.16	2	17.17	17.15	-0.8	5,904	-0.01%
2024/03/04	0.2	17.45	18	17.46	17.41	-17.8	5,926	-0.30%
2024/03/01	1	17.13	22	17.13	17.13	-21	5,881	-0.36%
2024/02/29	2	17.13	12	17.12	17.14	-10	5,941	-0.17%
2024/02/27	0.2	16.90	14	16.94	16.93	-13.8	5,884	-0.23%
2024/02/26	14.3	16.64	0.2	16.70	16.63	14.2	5,894	0.24%
2024/02/23	0.2	17.06	1	17.09	17.06	-0.8	5,870	-0.01%
2024/02/22	3	17.03	3	17.04	17.04	0	5,889	0.00%
2024/02/21	1	16.85	4	16.85	16.85	-3	5,940	-0.05%
2024/02/20	0	0.00	1.3	17.09	17.09	-1.3	6,064	-0.02%
2024/02/19	6	16.98	59	16.95	16.95	-53	6,076	-0.87%
2024/02/16	4	16.89	24	16.88	16.88	-20	6,038	-0.33%
2024/02/15	6	16.58	29.3	16.48	16.58	-23.3	5,978	-0.39%
2024/02/05	76.5	15.88	0	0.00	15.91	76.5	5,779	1.32%
2024/02/02	15.2	16.20	0	0.00	16.20	15.2	5,675	0.27%
2024/02/01	6	16.59	13	16.58	16.61	-7	5,660	-0.12%
2024/01/31	6	16.92	6.2	16.91	16.87	-0.2	5,778	0.00%
2024/01/30	1	16.78	8	16.77	16.78	-7	5,788	-0.12%
2024/01/29	0	0.00	72	17.05	17.06	-72	5,808	-1.24%
2024/01/26	16	16.77	31	16.77	16.73	-15	5,680	-0.26%
2024/01/25	0	0.00	122	16.42	16.42	-122	5,573	-2.19%	大賣/鉅額交易
2024/01/24	3	16.19	8	16.25	16.21	-5	5,554	-0.09%
2024/01/23	0	0.00	45.7	16.28	16.28	-45.7	5,582	-0.82%
2024/01/22	1.5	15.93	6	15.93	15.92	-4.5	5,421	-0.08%
2024/01/19	2	16.10	20	16.13	16.11	-18	5,432	-0.33%
2024/01/18	1	15.89	9	15.92	15.92	-8	5,351	-0.15%
2024/01/17	7	15.73	9	15.74	15.73	-2	5,394	-0.04%
2024/01/16	3	15.87	0	0.00	15.87	3	5,403	0.06%
2024/01/15	10	15.85	2	15.80	15.90	8	5,456	0.15%
2024/01/12	1	15.98	41	16.01	16.00	-40	5,497	-0.73%
2024/01/11	7.3	15.60	0	0.00	15.66	7.3	5,378	0.14%
2024/01/10	1	15.79	17	15.79	15.80	-16	5,416	-0.30%
2024/01/09	25	15.46	1	15.47	15.47	24	5,421	0.44%
2024/01/08	12	15.99	9	15.90	15.86	3	5,431	0.06%
2024/01/05	3	15.83	4	15.85	15.86	-1	5,421	-0.02%
2024/01/04	0.5	15.95	21	15.92	15.96	-20.5	5,474	-0.37%
2024/01/03	48	15.39	0	0.00	15.36	48	5,411	0.89%
2024/01/02	0	0.00	20	15.81	15.87	-20	5,248	-0.38%
2023/12/29	39	15.67	7	15.67	15.74	32	5,263	0.61%
2023/12/28	13	16.13	0	0.00	16.09	13	5,103	0.25%
2023/12/27	9	16.41	17	16.42	16.43	-8	5,054	-0.16%
2023/12/26	0	0.00	1	16.05	16.11	-1	4,967	-0.02%
2023/12/25	25	16.04	41	16.01	16.00	-16	5,002	-0.32%
2023/12/22	5	16.26	21	16.25	16.26	-16	4,980	-0.32%
2023/12/21	22	16.12	0	0.00	16.14	22	4,916	0.45%
2023/12/20	9.5	16.18	7.2	16.18	16.16	2.3	4,871	0.05%
2023/12/19	8	15.95	9.7	15.93	15.93	-1.7	4,783	-0.03%
2023/12/18	2	15.75	8	15.76	15.77	-6	4,737	-0.13%
2023/12/15	19.3	15.79	52	15.77	15.78	-32.8	4,754	-0.69%
2023/12/14	6	15.37	21	15.37	15.33	-15	4,636	-0.32%
2023/12/13	94.9	15.08	7	15.09	15.11	87.9	4,579	1.92%
2023/12/12	17.5	15.75	3	15.74	15.81	14.5	4,312	0.34%
2023/12/11	19	15.75	14	15.74	15.78	5	4,299	0.12%
2023/12/08	34	15.38	12.1	15.46	15.49	21.9	4,253	0.51%
2023/12/07	87.3	15.37	1.3	15.38	15.39	86.1	4,163	2.07%
2023/12/06	43	15.94	0	0.00	15.95	43	3,938	1.09%
2023/12/05	17	16.13	0	0.00	16.12	17	3,850	0.44%
2023/12/04	67.1	16.28	3	16.22	16.22	64.1	3,774	1.70%
2023/12/01	24.1	16.66	4	16.72	16.74	20.1	3,562	0.56%
2023/11/30	13	17.02	56	17.07	17.14	-43	3,508	-1.23%
2023/11/29	11.1	16.84	5.5	16.86	16.80	5.6	3,477	0.16%
2023/11/28	28.1	16.52	0	0.00	16.51	28.1	3,507	0.80%
2023/11/27	20	16.54	0	0.00	16.50	20	3,493	0.57%
2023/11/24	2	16.83	2	16.90	16.82	0	3,437	0.00%
2023/11/22	7.3	17.09	0	0.00	17.10	7.3	3,389	0.22%
2023/11/21	0	0.00	3	17.05	17.05	-3	3,378	-0.09%
2023/11/20	7.1	16.86	13	16.79	16.88	-5.9	3,358	-0.18%
2023/11/17	45.2	16.18	3	16.18	16.18	42.2	3,258	1.30%
2023/11/16	31	16.88	0	0.00	16.84	31	3,090	1.00%
2023/11/15	2	17.28	0	0.00	17.32	2	3,052	0.07%
2023/11/14	4	17.36	104	17.33	17.37	-100	3,059	-3.27%	大賣/
2023/11/13	2	16.98	0	0.00	16.95	2	3,057	0.07%
2023/11/10	18	16.83	15	16.88	16.87	3	3,114	0.10%
2023/11/09	18	16.74	3	16.71	16.71	15	3,098	0.48%
2023/11/08	156	17.07	9	17.05	17.04	147	3,015	4.88%	大買/鉅額交易
2023/11/07	1	17.77	0	0.00	17.78	1	2,904	0.03%
2023/11/06	5	17.86	0	0.00	17.88	5	2,943	0.17%
2023/11/03	5	18.20	5	18.22	18.28	0	2,919	0.00%
2023/11/02	4	17.96	0	0.00	17.95	4	2,908	0.14%
2023/11/01	9	17.95	3	17.98	17.95	6	2,914	0.21%
2023/10/31	0	0.00	8	18.31	18.28	-8	2,915	-0.27%
2023/10/30	0	0.00	1	18.61	18.62	-1	2,919	-0.03%
2023/10/27	2	18.62	4	18.52	18.69	-2	2,950	-0.07%
2023/10/26	1	18.85	4	18.86	18.84	-3	2,953	-0.10%
2023/10/25	5	18.47	0	0.00	18.45	5	2,947	0.17%
2023/10/24	4	18.94	0	0.00	18.94	4	2,916	0.14%
2023/10/23	3	19.25	11	19.18	19.17	-8	2,940	-0.27%
2023/10/20	9	19.72	27	19.70	19.74	-18	2,986	-0.60%
2023/10/19	10	19.20	0	0.00	19.25	10	2,987	0.33%
2023/10/18	2	19.31	4	19.36	19.25	-2	3,030	-0.07%
2023/10/17	4	18.79	3	18.81	18.81	1	2,992	0.03%
2023/10/16	5	18.98	4	19.03	19.10	1	2,945	0.03%
2023/10/13	2	18.18	5	18.16	18.22	-3	2,909	-0.10%
2023/10/12	11	18.03	0	0.00	18.05	11	2,986	0.37%
2023/10/11	23	18.61	5	18.59	18.65	18	2,998	0.60%
2023/10/06	6	17.90	0	0.00	17.87	6	3,046	0.20%
2023/10/05	10	18.28	1	18.25	18.33	9	3,183	0.28%
2023/10/04	1	19.30	4	19.33	19.30	-3	3,215	-0.09%
2023/10/03	9	19.05	0	0.00	19.04	9	3,512	0.26%
2023/10/02	3	19.66	3	19.65	19.66	0	3,682	0.00%
2023/09/28	1	20.42	6	20.48	20.43	-5	3,958	-0.13%
2023/09/27	0	0.00	10	19.67	19.74	-10	4,081	-0.24%
2023/09/22	0	0.00	2	19.47	19.51	-2	4,461	-0.04%
2023/09/20	5	19.47	3	19.44	19.35	2	5,033	0.04%
2023/09/19	0	0.00	2	19.69	19.69	-2	5,022	-0.04%
2023/09/15	4	19.47	1	19.45	19.49	3	5,501	0.05%
2023/09/14	3	19.05	3	19.05	19.07	0	5,589	0.00%
2023/09/13	1	19.05	1	19.05	19.08	0	5,797	0.00%
2023/09/12	1	18.78	5	18.79	18.77	-4	6,142	-0.07%
2023/09/11	0	0.00	3	18.67	18.68	-3	6,297	-0.05%
2023/09/08	5	18.51	7	18.46	18.47	-2	6,426	-0.03%
2023/09/07	0	0.00	1	18.67	18.65	-1	7,023	-0.01%
2023/09/06	0	0.00	3.4	18.55	18.55	-3.4	7,319	-0.05%
2023/09/05	0	0.00	8	18.35	18.36	-8	7,469	-0.11%
2023/09/04	1	18.30	3	18.30	18.29	-2	7,647	-0.03%
2023/09/01	1	17.87	12	17.89	17.89	-11	7,711	-0.14%
2023/08/31	0	0.00	9	17.46	17.45	-9	7,739	-0.12%
2023/08/30	0	0.00	6	17.40	17.41	-6	8,071	-0.07%
2023/08/29	0	0.00	9	17.08	17.10	-9	8,217	-0.11%
2023/08/28	30	17.11	35	17.06	17.07	-5	8,560	-0.06%
2023/08/25	31	16.89	32	16.97	16.95	-1	9,073	-0.01%
2023/08/24	37	16.83	30	16.81	16.84	7	9,105	0.08%
2023/08/23	30	17.01	30	17.08	17.06	0	9,151	0.00%
2023/08/22	23	17.16	20	17.11	17.10	3	9,261	0.03%
2023/08/21	67	17.32	73	17.34	17.36	-6	9,335	-0.06%
2023/08/18	31	17.07	30	17.14	17.06	1	9,443	0.01%
2023/08/17	62	16.84	66	16.87	16.86	-4	9,489	-0.04%
2023/08/16	36	17.20	234	17.18	17.14	-198	9,537	-2.08%	大賣/鉅額交易
2023/08/15	30	17.50	464	17.50	17.51	-434	9,519	-4.56%	大賣/鉅額交易
2023/08/14	30	17.57	40	17.59	17.46	-10	9,638	-0.10%
2023/08/11	477	17.63	0	0.00	17.53	477	9,660	4.94%	大買/鉅額交易
2023/08/10	1	17.84	8	17.84	17.85	-7	9,705	-0.07%
2023/08/09	0	0.00	3	17.57	17.54	-3	9,777	-0.03%
2023/08/08	4	17.45	7	17.43	17.41	-3	9,973	-0.03%
2023/08/07	3	17.56	11	17.56	17.56	-8	10,001	-0.08%
2023/08/04	4	17.35	14	17.34	17.34	-10	10,088	-0.10%
2023/08/02	3	17.46	12	17.41	17.41	-9	10,179	-0.09%
2023/08/01	0	0.00	8.2	17.31	17.28	-8.2	10,307	-0.08%
2023/07/31	100	17.04	14	16.99	17.00	86	10,493	0.82%
2023/07/28	0	0.00	8	16.89	16.88	-8	11,063	-0.07%
2023/07/27	7	16.77	12	16.82	16.82	-5	11,454	-0.04%
2023/07/26	1	16.79	5.1	16.76	16.73	-4.1	11,447	-0.04%
2023/07/25	4.5	16.72	36	16.71	16.72	-31.5	11,454	-0.27%
2023/07/24	10	16.22	16	16.25	16.28	-6	11,522	-0.05%
2023/07/21	33	16.00	40	16.08	16.13	-7	11,471	-0.06%
2023/07/20	30	15.90	133	15.93	15.90	-103	11,430	-0.90%	大賣/鉅額交易
2023/07/19	30	15.96	38	15.93	15.92	-8	11,416	-0.07%
2023/07/18	32	15.72	68	15.69	15.70	-36	11,414	-0.32%
2023/07/17	33	15.79	56	15.75	15.74	-23	11,419	-0.20%
2023/07/14	29	16.20	38	16.22	16.17	-9	11,342	-0.08%
2023/07/13	81	15.99	49	16.02	16.00	32	11,292	0.28%
2023/07/12	33	15.81	56	15.84	15.80	-23	11,160	-0.21%
2023/07/11	20	15.52	59	15.54	15.54	-39	11,014	-0.35%
2023/07/10	25	15.54	63	15.55	15.53	-38	11,019	-0.34%
2023/07/07	20	15.26	30	15.21	15.26	-10	10,798	-0.09%
2023/07/06	21	15.19	544	15.17	15.17	-523	10,673	-4.90%	大賣/鉅額交易
2023/07/05	20	15.03	116	15.00	15.01	-96	10,504	-0.91%	大賣/
2023/07/04	39	14.82	47	14.82	14.83	-8	10,574	-0.08%
2023/07/03	20	14.88	114	14.92	14.91	-94	11,117	-0.85%	大賣/
2023/06/30	1	14.77	75	14.79	14.76	-74	11,217	-0.66%
2023/06/29	29	14.65	41	14.64	14.62	-12	11,140	-0.11%
2023/06/28	228.2	14.41	26	14.42	14.45	202.2	11,236	1.80%	大買/鉅額交易
2023/06/27	52	14.71	56	14.74	14.81	-4	11,067	-0.04%
2023/06/26	112	14.73	50	14.70	14.69	62	11,075	0.56%	大買/
2023/06/21	50	14.99	538	15.09	15.11	-488	11,006	-4.43%	大賣/鉅額交易
2023/06/20	59	15.03	74	15.04	14.97	-15	10,893	-0.14%
2023/06/19	52	15.01	91	14.97	14.97	-39	10,895	-0.36%
2023/06/16	58	14.87	191.5	14.88	14.88	-133.5	10,779	-1.24%	大賣/鉅額交易
2023/06/15	133	14.45	57	14.47	14.49	76	10,788	0.70%	大買/
2023/06/14	57	14.60	68	14.65	14.72	-11	10,789	-0.10%
2023/06/13	495.5	14.30	50	14.34	14.33	445.5	11,262	3.96%	大買/鉅額交易
2023/06/12	132	14.70	0	0.00	14.70	132	11,068	1.19%	大買/鉅額交易
2023/06/09	70	15.01	5	14.98	15.01	65	11,148	0.58%
2023/06/08	2	15.31	16	15.30	15.29	-14	11,049	-0.13%
2023/06/07	11	15.10	98	15.10	15.07	-87	11,027	-0.79%
2023/06/06	16	15.16	23	15.16	15.18	-7	10,980	-0.06%
2023/06/05	17	15.33	61	15.31	15.33	-44	10,940	-0.40%
2023/06/02	11	14.83	33	14.83	14.87	-22	10,758	-0.20%
2023/06/01	65	14.44	5	14.37	14.48	60	10,750	0.56%
2023/05/31	157	14.69	5	14.70	14.65	152	10,483	1.45%	大買/鉅額交易
2023/05/30	12	15.31	0	0.00	15.27	12	10,038	0.12%
2023/05/29	11	15.52	201	15.49	15.46	-190	10,116	-1.88%	大賣/鉅額交易
2023/05/26	35	15.18	16	15.18	15.20	19	10,147	0.19%
2023/05/25	0	0.00	23	15.67	15.64	-23	10,344	-0.22%
2023/05/24	0	0.00	190	15.59	15.60	-190	10,284	-1.85%	大賣/鉅額交易
2023/05/23	7	15.27	27	15.27	15.26	-20	10,172	-0.20%
2023/05/22	14	15.09	0	0.00	15.06	14	10,138	0.14%
2023/05/19	9	15.22	10	15.29	15.32	-1	10,065	-0.01%
2023/05/18	1	15.36	40	15.37	15.34	-39	10,028	-0.39%
2023/05/17	14	14.96	15	15.01	14.99	-1	9,906	-0.01%
2023/05/16	6	15.11	19	15.13	15.11	-13	9,921	-0.13%
2023/05/15	51	14.79	0	0.00	14.77	51	9,927	0.51%
2023/05/12	149	14.96	14	15.05	14.95	135	9,824	1.37%	大買/鉅額交易
2023/05/11	4	15.40	10	15.41	15.46	-6	9,680	-0.06%
2023/05/10	37	15.45	11	15.51	15.46	26	9,744	0.27%
2023/05/09	7	15.38	40	15.38	15.38	-33	9,719	-0.34%
2023/05/08	45	15.11	31	15.08	15.16	14	9,765	0.14%
2023/05/05	46	14.58	0	0.00	14.64	46	9,681	0.48%
2023/05/04	526	14.58	10	14.59	14.61	516	9,514	5.42%	大買/鉅額交易
2023/05/03	310	15.16	71	15.17	15.15	239	8,915	2.68%	大買/鉅額交易
2023/05/02	109	16.03	3	16.02	16.03	106	8,525	1.24%	大買/鉅額交易
2023/04/28	4	15.84	0	0.00	15.90	4	8,514	0.05%
2023/04/27	74	15.75	2	15.75	15.76	72	8,497	0.85%
2023/04/26	4	16.35	31	16.39	16.41	-27	8,393	-0.32%
2023/04/25	8	16.63	27	16.66	16.63	-19	8,410	-0.23%
2023/04/24	22	16.32	20	16.34	16.28	2	8,488	0.02%
2023/04/21	21	16.32	52	16.31	16.32	-31	8,502	-0.36%
2023/04/20	124	16.58	108.2	16.53	16.53	15.9	8,497	0.19%	大買/大賣/
2023/04/19	0	0.00	12	17.07	17.02	-12	8,459	-0.14%
2023/04/18	6	17.12	22	17.10	17.09	-16	8,454	-0.19%
2023/04/17	0	0.00	49	17.36	17.38	-49	8,538	-0.57%
2023/04/14	2.2	17.36	3	17.37	17.37	-0.9	8,575	-0.01%
2023/04/13	0	0.00	9	17.48	17.47	-9	8,586	-0.10%
2023/04/12	0	0.00	7	17.21	17.19	-7	8,541	-0.08%
2023/04/11	2	16.87	21	16.86	16.95	-19	8,479	-0.22%
2023/04/10	4	17.00	5.1	17.03	17.00	-1.1	8,438	-0.01%
2023/04/07	3	16.87	124	16.89	16.80	-121	8,381	-1.44%	大賣/鉅額交易
2023/04/06	51	16.85	295	16.88	16.86	-244	8,163	-2.99%	大賣/鉅額交易
2023/03/31	3	15.67	224	15.67	15.66	-221	7,549	-2.93%	大賣/鉅額交易
2023/03/30	0	0.00	8	15.37	15.35	-8	7,374	-0.11%
2023/03/29	16	15.52	50	15.52	15.52	-34	7,298	-0.47%
2023/03/28	8	15.31	1,015	15.33	15.31	-1,007	7,118	-14.15%	大賣/鉅額交易
2023/03/27	13	14.63	13	14.60	14.66	0	6,801	0.00%
2023/03/24	6.1	14.61	4	14.71	14.73	2.1	6,777	0.03%
2023/03/23	3	14.80	72	14.81	14.79	-69	6,653	-1.04%
2023/03/22	28	14.62	11	14.62	14.62	17	6,615	0.26%
2023/03/21	41	14.28	3	14.28	14.26	38	6,570	0.58%
2023/03/20	570	14.14	138	14.24	14.07	432	6,548	6.60%	大買/大賣/鉅額交易
2023/03/17	146	14.60	45	14.53	14.66	101	6,286	1.61%	大買/鉅額交易
2023/03/16	240	14.50	33	14.48	14.52	207	6,236	3.32%	大買/鉅額交易
2023/03/15	578	15.37	23	15.33	15.41	555	5,837	9.51%	大買/鉅額交易
2023/03/14	543	15.72	0	0.00	15.69	543	5,494	9.88%	大買/鉅額交易
2023/03/13	12	16.29	8	16.32	16.31	4	5,141	0.08%
2023/03/10	23	16.02	0	0.00	15.96	23	5,131	0.45%
2023/03/09	3	16.26	7	16.26	16.28	-4	4,998	-0.08%
2023/03/08	31	16.46	0	0.00	16.48	31	4,976	0.62%
2023/03/07	8	17.06	11	17.04	17.05	-3	5,040	-0.06%
2023/03/06	0	0.00	206.3	16.75	16.69	-206.3	5,112	-4.04%	大賣/鉅額交易
2023/03/03	0	0.00	812	16.48	16.49	-812	5,000	-16.24%	大賣/鉅額交易
2023/03/02	2	16.45	9	16.44	16.44	-7	5,073	-0.14%
2023/03/01	1	16.23	24	16.35	16.40	-23	5,037	-0.46%
2023/02/24	111	16.11	145	16.08	16.11	-34	4,976	-0.68%	大買/大賣/
2023/02/23	375.3	15.73	0	0.00	15.76	375.3	5,031	7.46%	大買/鉅額交易
2023/02/22	3	16.14	3	16.13	16.12	0	4,808	0.00%
2023/02/21	700	16.20	0	0.00	16.19	700	4,837	14.47%	大買/鉅額交易
2023/02/20	2	16.18	0	0.00	16.26	2	4,814	0.04%
2023/02/17	3	16.51	200	16.46	16.45	-197	4,837	-4.07%	大賣/鉅額交易
2023/02/16	2	16.74	1	16.70	16.74	1	4,850	0.02%
2023/02/15	3	16.59	15.1	16.66	16.57	-12.1	4,843	-0.25%
2023/02/14	3	16.76	31	16.75	16.72	-28	4,843	-0.58%
2023/02/13	1	16.71	35	16.67	16.67	-34	4,812	-0.71%
2023/02/10	3	16.40	15	16.40	16.42	-12	4,726	-0.25%
2023/02/09	10	16.55	17	16.57	16.57	-7	4,717	-0.15%
2023/02/08	152	16.33	380	16.32	16.35	-228	4,656	-4.90%	大買/大賣/鉅額交易
2023/02/07	355	15.90	204	15.88	15.90	151	4,554	3.32%	大買/大賣/鉅額交易
2023/02/06	326	15.60	50	15.76	15.58	276	4,518	6.11%	大買/鉅額交易
2023/02/03	75	16.04	0	0.00	16.00	75	4,319	1.74%
2023/02/02	35	16.26	20	16.30	16.29	15	4,224	0.36%
2023/02/01	1	16.75	101	16.73	16.73	-100	4,172	-2.40%	大賣/
2023/01/31	79	16.45	0	0.00	16.43	79	4,213	1.88%
2023/01/30	69	16.96	0	0.00	16.77	69	4,186	1.65%
2023/01/17	71	16.76	95	16.86	16.86	-24	4,180	-0.57%
2023/01/16	2	16.87	47	16.91	16.85	-45	4,149	-1.08%
2023/01/13	2	16.60	79	16.65	16.63	-77	4,073	-1.89%
2023/01/12	162	16.50	106	16.56	16.51	56	4,109	1.36%	大買/大賣/
2023/01/11	0	0.00	79	15.93	15.88	-79	4,040	-1.96%
2023/01/10	1	15.90	8	15.92	15.88	-7	4,026	-0.17%
2023/01/09	17	15.93	0	0.00	15.98	17	4,017	0.42%
2023/01/06	6	15.93	0	0.00	15.91	6	3,997	0.15%
2023/01/05	24	15.77	26	15.79	15.82	-2	3,996	-0.05%
2023/01/04	20	16.42	110	16.40	16.40	-90	3,922	-2.29%	大賣/
2023/01/03	299	17.09	415	17.10	17.04	-116	3,959	-2.93%	大買/大賣/鉅額交易
2022/12/30	0	0.00	64	16.82	16.81	-64	4,006	-1.60%
2022/12/29	3	16.78	40	16.81	16.80	-37	4,026	-0.92%
2022/12/28	5	17.00	56	17.05	17.00	-51	4,066	-1.25%
2022/12/27	19	17.13	2	17.16	17.13	17	4,073	0.42%
2022/12/26	31	16.88	34	16.88	16.88	-3	4,005	-0.07%
2022/12/23	51	16.72	13	16.75	16.73	38	4,017	0.95%
2022/12/22	0	0.00	49	16.82	16.82	-49	4,051	-1.21%
2022/12/21	3	16.30	5	16.28	16.26	-2	4,011	-0.05%
2022/12/20	11	16.25	5	16.30	16.13	6	4,094	0.15%
2022/12/19	1	16.20	21	16.05	16.10	-20	4,187	-0.48%
2022/12/16	21	16.29	28	16.30	16.20	-7	4,182	-0.17%
2022/12/15	0	0.00	25	16.45	16.36	-25	4,179	-0.60%
2022/12/14	159	16.07	113	16.07	16.07	46	4,123	1.12%	大買/大賣/
2022/12/13	29	15.86	3	15.88	15.92	26	4,065	0.64%
2022/12/12	32	15.38	0	0.00	15.36	32	4,003	0.80%
2022/12/09	54	15.45	1	15.45	15.45	53	3,953	1.34%
2022/12/08	39	15.62	0	0.00	15.65	39	3,882	1.00%
2022/12/07	157	15.95	100	15.98	15.98	57	3,785	1.51%	大買/
2022/12/06	85	16.65	4	16.62	16.60	81	3,693	2.19%
2022/12/05	46	17.27	41	17.46	17.26	5	3,662	0.14%
2022/12/02	41	17.39	106	17.43	17.37	-65	3,738	-1.74%	大賣/
2022/12/01	5	17.22	38	17.27	17.23	-33	3,819	-0.86%
2022/11/30	24	16.97	44	16.92	17.00	-20	3,798	-0.53%
2022/11/29	10	16.78	81	16.84	17.07	-71	3,800	-1.87%
2022/11/28	248	16.03	120	15.95	15.95	128	3,743	3.42%	大買/大賣/鉅額交易
2022/11/25	36	16.90	7	16.87	16.90	29	3,635	0.80%
2022/11/24	218	16.76	4	16.77	16.77	214	3,642	5.87%	大買/鉅額交易
2022/11/23	1	17.45	12	17.48	17.45	-11	3,539	-0.31%
2022/11/22	9	17.31	1	17.34	17.31	8	3,527	0.23%
2022/11/21	52	17.20	0	0.00	17.12	52	3,487	1.49%
2022/11/18	34	17.71	20	17.70	17.72	14	3,385	0.41%
2022/11/17	41	18.09	0	0.00	18.08	41	3,401	1.21%
2022/11/16	0	0.00	6	18.49	18.48	-6	3,398	-0.18%
2022/11/15	18	18.23	2	18.24	18.26	16	3,395	0.47%
2022/11/14	0	0.00	5	19.05	18.97	-5	3,412	-0.15%
2022/11/10	5	18.37	2	18.40	18.41	3	3,439	0.09%
2022/11/09	13	19.08	0	0.00	18.97	13	3,452	0.38%
2022/11/08	0	0.00	19	19.70	19.60	-19	3,456	-0.55%
2022/11/07	6	19.57	29	19.61	19.58	-23	3,530	-0.65%
2022/11/04	2	18.96	62	19.22	19.30	-60	3,530	-1.70%
2022/11/03	0	0.00	1	19.22	19.20	-1	3,506	-0.03%
2022/11/02	20	19.06	68	19.19	19.22	-48	3,506	-1.37%
2022/11/01	2	18.64	20	18.51	18.70	-18	3,483	-0.52%
2022/10/31	1	18.70	1	18.71	18.78	0	3,535	0.00%
2022/10/28	4	18.94	4	18.87	18.86	0	3,632	0.00%
2022/10/27	0	0.00	2	18.86	18.86	-2	3,632	-0.06%
2022/10/24	11	18.18	10	18.40	18.10	1	3,662	0.03%
2022/10/20	1	18.19	6	18.17	18.35	-5	3,721	-0.13%
2022/10/19	11	17.80	5	17.78	17.75	6	3,701	0.16%
2022/10/18	22	18.15	3	18.23	18.24	19	3,738	0.51%
2022/10/17	6	18.29	20	18.23	18.29	-14	3,744	-0.37%
2022/10/14	0	0.00	3	18.77	18.84	-3	3,751	-0.08%
2022/10/13	21	18.41	12	18.42	18.40	9	3,748	0.24%
2022/10/12	0	0.00	20	18.76	18.69	-20	3,778	-0.53%
2022/10/11	26	19.13	19	19.16	19.11	7	3,780	0.19%
2022/10/07	13	18.65	27	18.66	18.62	-14	3,718	-0.38%
2022/10/06	34	18.55	0	0.00	18.49	34	3,643	0.93%
2022/10/05	0	0.00	56	18.20	18.19	-56	3,688	-1.52%
2022/10/04	21	17.71	130	17.72	17.74	-109	3,674	-2.97%	大賣/鉅額交易
2022/10/03	0	0.00	50	17.25	17.29	-50	3,659	-1.37%
2022/09/30	2	17.15	0	0.00	17.14	2	3,721	0.05%
2022/09/29	3	17.35	21	17.34	17.30	-18	3,780	-0.48%
2022/09/28	20	16.57	8	16.41	16.43	12	3,816	0.31%
2022/09/27	52	16.34	61	16.38	16.43	-9	3,790	-0.24%
2022/09/26	181	16.71	2	16.76	16.60	179	3,715	4.82%	大買/鉅額交易
2022/09/23	83	17.60	42	17.70	17.60	41	3,625	1.13%
2022/09/22	85	17.52	46	17.64	17.62	39	3,614	1.08%
2022/09/21	39	17.65	75	17.71	17.78	-36	3,606	-1.00%
2022/09/20	40	17.93	37	18.00	18.00	3	3,587	0.08%
2022/09/19	1	17.94	3	17.94	17.93	-2	3,597	-0.06%
2022/09/16	24	17.81	0	0.00	17.91	24	3,581	0.67%
2022/09/15	13	18.57	5	18.55	18.52	8	3,591	0.22%
2022/09/14	13	18.19	0	0.00	18.18	13	3,679	0.35%
2022/09/13	32	18.18	49.2	18.27	18.31	-17.2	3,680	-0.47%
2022/09/12	1	17.85	13	17.89	17.86	-12	3,601	-0.33%
2022/09/08	24.2	17.34	0	0.00	17.33	24.2	3,562	0.68%
2022/09/07	85	17.96	67	17.87	17.85	18	3,498	0.51%
2022/09/05	0	0.00	22.2	18.42	18.52	-22.2	3,373	-0.66%
2022/09/02	23.1	18.37	1	18.45	18.45	22.1	3,372	0.66%
2022/09/01	30.1	18.63	14	18.66	18.62	16.1	3,331	0.48%
2022/08/31	21	19.22	5	19.29	19.33	16	3,250	0.49%
2022/08/30	31	20.15	18	20.14	20.18	13	3,250	0.40%
2022/08/29	3	19.53	1	19.45	19.60	2	3,275	0.06%
2022/08/26	15	19.38	23	19.39	19.39	-8	3,389	-0.24%
2022/08/25	3	19.84	0	0.00	19.82	3	3,401	0.09%
2022/08/24	17	19.46	8	19.46	19.44	9	3,365	0.27%
2022/08/23	21	18.91	68	18.91	18.88	-47	3,336	-1.41%
2022/08/22	2	18.59	6	18.60	18.52	-4	3,323	-0.12%
2022/08/19	7	18.63	35	18.65	18.61	-28	3,397	-0.82%
2022/08/18	21	18.20	70	18.17	18.25	-49	3,343	-1.47%
2022/08/17	114	18.01	69	18.03	18.04	45	3,345	1.35%	大買/
2022/08/16	39	18.36	2	18.22	18.37	37	3,283	1.13%
2022/08/15	30	18.88	11	18.85	18.78	19	3,250	0.58%
2022/08/12	1	19.30	23.2	19.30	19.27	-22.2	3,233	-0.69%
2022/08/11	1	18.84	10	18.87	18.86	-9	3,213	-0.28%
2022/08/10	8.1	18.58	10	18.58	18.54	-2	3,219	-0.06%
2022/08/09	1	18.65	18	18.60	18.65	-17	3,363	-0.51%
2022/08/08	1.1	18.32	6	18.32	18.39	-5	3,472	-0.14%
2022/08/05	20.1	18.27	6	18.30	18.31	14.1	3,526	0.40%
2022/08/04	9	18.71	0	0.00	18.75	9	3,590	0.25%
2022/08/03	10	19.35	5	19.36	19.35	5	3,553	0.14%
2022/08/02	35	19.19	2	19.11	19.18	33	3,653	0.90%
2022/07/29	2	19.93	0	0.00	19.84	2	3,817	0.05%
2022/07/28	0	0.00	33	20.10	20.14	-33	3,953	-0.83%
2022/07/27	22	19.55	0	0.00	19.57	22	3,909	0.56%
2022/07/26	0	0.00	25	20.11	20.08	-25	3,927	-0.64%
2022/07/25	32	19.30	0	0.00	19.24	32	4,029	0.79%
2022/07/22	5	19.91	0	0.00	19.97	5	3,970	0.13%
2022/07/21	0	0.00	2	20.35	20.25	-2	3,996	-0.05%
2022/07/20	3	20.48	5	20.53	20.43	-2	4,003	-0.05%
2022/07/19	5	20.31	3	20.35	20.29	2	4,025	0.05%
2022/07/18	0	0.00	2	19.23	19.51	-2	3,998	-0.05%
2022/07/15	2	19.09	15	19.20	19.18	-13	3,965	-0.33%
2022/07/14	1	19.34	9	19.21	19.32	-8	4,015	-0.20%
2022/07/13	24	19.06	6	19.17	19.17	18	4,073	0.44%
2022/07/12	0	0.00	1	20.43	20.35	-1	4,076	-0.02%
2022/07/11	6	20.69	4	20.67	20.63	2	4,148	0.05%
2022/07/08	0	0.00	16	20.36	20.51	-16	4,236	-0.38%
2022/07/07	17	19.42	4	19.44	19.63	13	4,264	0.30%
2022/07/06	15	19.95	4	19.97	19.95	11	4,260	0.26%
2022/07/05	0	0.00	10	21.95	21.87	-10	4,202	-0.24%
2022/07/04	0	0.00	5	21.34	21.51	-5	4,284	-0.12%
2022/07/01	8	21.10	3	20.95	20.94	5	4,386	0.11%
2022/06/30	10	21.80	3	21.79	21.77	7	4,418	0.16%
2022/06/24	1	20.68	121	20.62	20.78	-120	4,794	-2.50%	大賣/鉅額交易
2022/06/23	101	20.65	2	20.69	20.69	99	4,883	2.03%	大買/
2022/06/22	30	20.99	1	21.43	21.04	29	4,947	0.59%
2022/06/21	0	0.00	51	21.86	21.85	-51	5,060	-1.01%
2022/06/20	5	21.44	7	21.39	21.42	-2	5,160	-0.04%
2022/06/17	2	22.63	2	22.72	22.71	0	5,319	0.00%
2022/06/14	0	0.00	1	23.46	23.46	-1	5,695	-0.02%
2022/06/13	1	23.00	35	23.06	23.05	-34	5,848	-0.58%
2022/06/10	0	0.00	30	23.48	23.47	-30	6,219	-0.48%
2022/06/09	54	23.72	8.5	23.78	23.77	45.5	6,407	0.71%
2022/06/08	6	23.21	101	23.24	23.29	-95	6,681	-1.42%	大賣/
2022/06/07	0	0.00	25	23.11	23.10	-25	7,282	-0.34%
2022/06/06	1	23.17	57	23.17	23.13	-56	7,579	-0.74%
2022/06/02	1	21.86	2	21.88	21.86	-1	7,832	-0.01%
2022/06/01	2	22.25	3	22.24	22.25	-1	8,475	-0.01%
2022/05/31	0	0.00	9.3	22.66	22.85	-9.3	8,792	-0.11%
2022/05/30	0	0.00	6	22.42	22.35	-6	9,109	-0.07%
2022/05/27	0	0.00	26	22.09	22.08	-26	9,631	-0.27%
2022/05/26	2	21.52	182	21.50	21.50	-180	9,738	-1.85%	大賣/鉅額交易
2022/05/25	0	0.00	70	21.59	21.55	-70	9,947	-0.70%
2022/05/24	90	21.28	1	21.27	21.26	89	10,561	0.84%
2022/05/23	90	21.56	9	21.53	21.56	81	10,621	0.76%
2022/05/20	1	21.24	4	21.14	21.20	-3	10,837	-0.03%
2022/05/18	2	21.48	5	21.50	21.54	-3	11,054	-0.03%
2022/05/17	5	21.66	49	21.72	21.65	-44	11,258	-0.39%
2022/05/16	3	20.90	12.5	21.04	20.72	-9.5	11,377	-0.08%
2022/05/13	0	0.00	23	20.63	20.64	-23	11,421	-0.20%
2022/05/12	3	19.97	40	20.05	19.97	-37	11,625	-0.32%
2022/05/11	14	19.33	10	19.33	19.61	4	11,548	0.03%
2022/05/10	23	19.57	0	0.00	19.71	23	11,552	0.20%
2022/05/09	1	21.12	4.3	21.09	21.09	-3.3	11,547	-0.03%
2022/05/06	5	20.87	33	20.84	20.80	-28	11,474	-0.24%
2022/05/05	0	0.00	34	20.70	20.72	-34	11,802	-0.29%
2022/05/04	0	0.00	5	19.77	19.84	-5	11,789	-0.04%
2022/05/03	5	20.14	11	20.20	20.10	-6	11,858	-0.05%
2022/04/29	0	0.00	38	20.16	20.33	-38	11,970	-0.32%
2022/04/28	0	0.00	3	19.27	19.28	-3	11,934	-0.03%
2022/04/27	8	19.53	3	19.56	19.47	5	12,030	0.04%
2022/04/26	5	18.83	15	19.01	18.98	-10	12,416	-0.08%
2022/04/25	10	19.01	3	18.94	19.01	7	12,585	0.06%
2022/04/22	5	19.69	6	19.65	19.60	-1	12,835	-0.01%
2022/04/21	3	19.57	21	19.68	19.75	-18	12,904	-0.14%
2022/04/20	6	19.61	17	19.66	19.72	-11	13,122	-0.08%
2022/04/19	1	20.47	30.5	20.54	20.51	-29.5	13,318	-0.22%
2022/04/18	3	20.53	31	20.54	20.44	-28	13,313	-0.21%
2022/04/15	4	20.03	73.3	20.03	20.10	-69.3	13,246	-0.52%
2022/04/14	17	19.67	12	19.65	19.66	5	13,554	0.04%
2022/04/13	10	19.17	16	19.03	19.05	-6	13,487	-0.04%
2022/04/12	2	18.20	15	18.22	18.35	-13	13,452	-0.10%
2022/04/11	41	18.19	3	18.19	18.19	38	13,414	0.28%
2022/04/08	22	18.22	6	18.19	18.21	16	13,396	0.12%
2022/04/07	6.2	18.40	0	0.00	18.38	6.2	13,413	0.05%
2022/04/06	6	19.21	4	19.17	19.22	2	13,368	0.01%
2022/04/01	6	18.78	7	18.80	18.78	-1	13,548	-0.01%
2022/03/31	9	19.31	5	19.23	19.02	4	13,560	0.03%
2022/03/30	19	19.79	14	19.85	19.74	5	13,494	0.04%
2022/03/29	22	19.73	13	19.83	19.78	9	13,586	0.07%
2022/03/28	103	20.83	52	20.71	20.77	51	13,601	0.37%	大買/
2022/03/25	15	21.06	26	21.09	21.06	-11	13,543	-0.08%
2022/03/24	12	21.70	168	21.51	21.50	-156	13,613	-1.15%	大賣/鉅額交易
2022/03/23	13	20.77	14	20.70	20.73	-1	13,417	-0.01%
2022/03/22	30.1	21.16	35.5	21.15	21.21	-5.4	13,349	-0.04%
2022/03/21	27.1	19.96	17	19.94	20.01	10.1	13,225	0.08%
2022/03/18	6	19.46	25	19.34	19.44	-19	13,152	-0.14%
2022/03/17	14	17.87	54	17.84	17.91	-40	12,982	-0.31%
2022/03/16	136	17.95	27	17.94	17.90	109	12,986	0.84%	大買/鉅額交易
2022/03/15	112.5	18.24	160	18.17	18.09	-47.5	12,926	-0.37%	大買/大賣/
2022/03/14	11	19.33	42.2	19.41	19.50	-31.2	12,650	-0.25%
2022/03/11	88	19.39	192	19.41	19.38	-104	12,563	-0.83%	大賣/鉅額交易
2022/03/10	116.6	19.99	116	19.87	20.11	0.6	12,392	0.00%	大買/大賣/
2022/03/09	182.3	22.91	84	22.90	22.85	98.3	11,904	0.83%	大買/
2022/03/08	134	21.98	72	21.83	22.17	62	11,965	0.52%	大買/
2022/03/07	265.9	22.52	223	22.56	22.94	42.9	11,876	0.36%	大買/大賣/
2022/03/04	66.7	20.14	166	19.93	20.00	-99.3	11,436	-0.87%	大賣/
2022/03/03	221.3	20.64	69	20.52	20.71	152.3	11,636	1.31%	大買/鉅額交易
2022/03/02	43	19.53	83	19.48	19.62	-40	11,333	-0.35%
2022/03/01	15.5	17.50	34	17.46	17.50	-18.5	10,798	-0.17%
2022/02/25	26	17.24	28	17.19	17.20	-2	10,753	-0.02%
2022/02/24	69	17.27	44	17.12	17.46	25	10,578	0.24%
2022/02/23	10	16.69	2	16.60	16.70	8	10,125	0.08%
2022/02/22	2	16.81	20	16.81	16.81	-18	10,153	-0.18%
2022/02/21	4	16.18	1	16.17	16.24	3	10,076	0.03%
2022/02/18	0	0.00	3	16.18	16.17	-3	9,970	-0.03%
2022/02/17	6	16.38	30	16.43	16.42	-24	9,881	-0.24%
2022/02/16	34	16.30	12	16.30	16.31	22	9,725	0.23%
2022/02/15	4	16.79	159	16.82	16.79	-155	9,524	-1.63%	大賣/鉅額交易
2022/02/14	14	16.76	51	16.76	16.78	-37	9,432	-0.39%
2022/02/11	10	15.98	8	15.97	15.96	2	9,302	0.02%
2022/02/10	0	0.00	14	15.99	16.00	-14	9,315	-0.15%
2022/02/09	0	0.00	46	15.95	15.97	-46	9,388	-0.49%
2022/02/08	4	16.21	38	16.21	16.20	-34	9,361	-0.36%
2022/02/07	14	16.34	54	16.34	16.33	-40	9,392	-0.43%
2022/01/26	0	0.00	26	15.14	15.12	-26	9,030	-0.29%
2022/01/25	5	14.86	16	14.87	14.88	-11	8,963	-0.12%
2022/01/24	0	0.00	22	15.25	15.23	-22	8,957	-0.25%
2022/01/21	1	14.81	25	14.89	14.86	-24	8,982	-0.27%
2022/01/20	4	15.16	16	15.15	15.22	-12	9,075	-0.13%
2022/01/19	1	15.20	122	15.26	15.20	-121	9,028	-1.34%	大賣/鉅額交易
2022/01/18	1	14.96	47	14.94	14.96	-46	8,683	-0.53%
2022/01/17	2	14.84	53	14.84	14.82	-51	8,610	-0.59%
2022/01/14	0	0.00	28	14.43	14.44	-28	8,423	-0.33%
2022/01/13	0	0.00	81	14.52	14.49	-81	8,443	-0.96%
2022/01/12	5	14.35	26	14.34	14.32	-21	8,311	-0.25%
2022/01/11	0	0.00	50.3	13.87	13.88	-50.3	8,146	-0.62%
2022/01/10	3	13.87	2	13.92	13.95	1	8,248	0.01%
2022/01/07	0	0.00	248	14.10	14.10	-248	8,311	-2.98%	大賣/鉅額交易
2022/01/06	0	0.00	1	13.61	13.56	-1	8,005	-0.01%
2022/01/05	0	0.00	43	13.58	13.57	-43	8,021	-0.54%
2022/01/04	1	13.46	23	13.47	13.47	-22	8,111	-0.27%
2022/01/03	3	13.36	2	13.40	13.39	1	8,315	0.01%
2021/12/30	0	0.00	217	13.54	13.56	-217	8,427	-2.58%	大賣/鉅額交易
2021/12/29	1	13.42	16	13.45	13.41	-15	8,583	-0.17%
2021/12/28	9	13.37	30	13.40	13.38	-21	8,860	-0.24%
2021/12/27	2	12.97	3	12.97	12.94	-1	8,839	-0.01%
2021/12/24	0	0.00	10	12.97	12.94	-10	8,852	-0.11%
2021/12/23	0	0.00	20	12.92	12.91	-20	8,876	-0.23%
2021/12/22	8	12.66	20	12.65	12.61	-12	8,852	-0.14%
2021/12/21	1	12.28	7	12.27	12.30	-6	9,086	-0.07%
2021/12/20	26	12.21	10	12.28	12.13	16	9,428	0.17%
2021/12/17	0	0.00	7	12.69	12.63	-7	9,449	-0.07%
2021/12/15	21	12.36	10	12.35	12.35	11	9,603	0.11%
2021/12/14	8	12.54	3	12.55	12.53	5	9,698	0.05%
2021/12/13	20	12.82	6	12.78	12.82	14	10,032	0.14%
2021/12/10	41	12.52	14	12.49	12.52	27	10,051	0.27%
2021/12/09	2	12.83	5	12.88	12.90	-3	10,167	-0.03%
2021/12/08	20	12.69	3	12.69	12.68	17	10,251	0.17%
2021/12/07	6	12.40	36	12.34	12.43	-30	10,148	-0.30%
2021/12/06	16	11.99	1	12.00	12.02	15	10,102	0.15%
2021/12/03	31	11.90	7	11.86	12.00	24	9,999	0.24%
2021/12/02	138.6	11.70	4	11.70	11.70	134.6	9,894	1.36%	大買/鉅額交易
2021/12/01	49.4	11.98	1	12.00	12.04	48.4	9,504	0.51%
2021/11/30	78.1	12.52	0	0.00	12.30	78.1	9,423	0.83%
2021/11/29	74.2	12.65	1	12.62	12.53	73.2	9,257	0.79%
2021/11/26	7	13.58	0	0.00	13.46	7	8,774	0.08%
2021/11/25	0	0.00	5	13.86	13.83	-5	8,811	-0.06%
2021/11/24	0	0.00	45	13.87	13.90	-45	8,845	-0.51%
2021/11/23	12	13.48	2	13.51	13.47	10	8,792	0.11%
2021/11/22	26	13.40	0	0.00	13.44	26	8,832	0.29%
2021/11/19	0	0.00	58	13.94	13.94	-58	8,763	-0.66%
2021/11/18	57	13.61	21	13.64	13.64	36	8,809	0.41%
2021/11/17	36	14.00	0	0.00	14.00	36	8,785	0.41%
2021/11/16	2	14.19	3	14.08	14.18	-1	8,868	-0.01%
2021/11/15	8	13.99	10	14.04	14.02	-2	9,049	-0.02%
2021/11/12	8	14.16	0	14.17	14.13	8	9,034	0.09%
2021/11/11	16	14.20	36	14.17	14.22	-20	8,999	-0.22%
2021/11/10	20	14.66	30	14.65	14.59	-10	8,985	-0.11%
2021/11/09	12	14.28	0	0.00	14.25	12	8,897	0.13%
2021/11/08	0	0.00	15	14.33	14.33	-15	8,924	-0.17%
2021/11/05	11	13.88	0	0.00	13.86	11	8,865	0.12%
2021/11/04	27	13.92	28	13.93	13.96	-1	8,855	-0.01%
2021/11/03	2	14.39	3	14.42	14.42	-1	8,955	-0.01%
2021/11/02	0	0.00	48	14.65	14.58	-48	8,983	-0.53%
2021/11/01	0	0.00	24	14.47	14.48	-24	9,157	-0.26%
2021/10/29	0	0.00	9	14.40	14.40	-9	9,186	-0.10%
2021/10/28	29	14.15	0	0.00	14.15	29	9,105	0.32%
2021/10/27	2	14.67	2	14.63	14.59	0	9,056	0.00%
2021/10/26	26	14.59	5	14.59	14.58	21	9,110	0.23%
2021/10/25	4	14.69	16	14.71	14.72	-12	9,147	-0.13%
2021/10/22	3	14.36	5	14.30	14.32	-2	9,181	-0.02%
2021/10/21	2	14.58	9	14.56	14.51	-7	9,234	-0.08%
2021/10/20	2	14.28	32	14.28	14.26	-30	9,257	-0.32%
2021/10/19	0	0.00	39	14.24	14.31	-39	9,355	-0.42%
2021/10/18	7	14.46	14	14.45	14.47	-7	9,465	-0.07%
2021/10/15	3	14.16	14	14.17	14.17	-11	9,439	-0.12%
2021/10/14	2	13.97	32.1	14.00	14.01	-30.1	9,839	-0.31%
2021/10/13	2	13.87	10	13.90	13.93	-8	9,932	-0.08%
2021/10/12	8	13.89	14.2	13.93	13.97	-6.2	9,971	-0.06%
2021/10/08	2	13.74	35	13.75	13.77	-33	9,998	-0.33%
2021/10/07	9	13.33	7	13.36	13.30	2	9,906	0.02%
2021/10/06	7	13.70	28	13.70	13.72	-21	9,854	-0.21%
2021/10/05	5.2	13.45	52	13.47	13.48	-46.8	9,689	-0.48%
2021/10/04	0	0.00	15	13.10	13.13	-15	9,442	-0.16%
2021/10/01	0	0.00	12	12.99	12.97	-12	9,468	-0.13%
2021/09/30	0	0.00	7	12.95	12.95	-7	9,661	-0.07%
2021/09/29	2	12.87	25	12.84	12.81	-23	9,788	-0.23%
2021/09/28	20	13.12	37	13.06	13.17	-17	9,738	-0.17%
2021/09/27	6	12.96	125.7	12.98	12.96	-119.7	9,581	-1.25%	大賣/鉅額交易
2021/09/24	1	12.64	31	12.69	12.68	-30	9,356	-0.32%
2021/09/23	0	0.00	2	12.54	12.52	-2	9,256	-0.02%
2021/09/22	2	12.26	5	12.31	12.35	-3	9,267	-0.03%
2021/09/17	0	0.00	6	12.50	12.48	-6	9,301	-0.06%
2021/09/16	2	12.56	120	12.53	12.53	-118	9,222	-1.28%	大賣/鉅額交易
2021/09/15	2	12.19	15	12.23	12.23	-13	8,895	-0.15%
2021/09/14	2	12.23	4	12.19	12.24	-2	8,940	-0.02%
2021/09/13	0	0.00	75	12.11	12.07	-75	8,938	-0.84%
2021/09/10	1	11.70	0	0.00	11.83	1	8,963	0.01%
2021/09/09	0	0.00	5	11.93	11.96	-5	9,137	-0.05%
2021/09/08	0	0.00	10	11.81	11.83	-10	9,239	-0.11%
2021/09/07	0	0.00	2	11.91	11.90	-2	9,482	-0.02%
2021/09/06	3	11.81	68	11.83	11.80	-65	9,631	-0.67%
2021/09/03	1	12.00	26	12.04	12.03	-25	9,719	-0.26%
2021/09/02	1	11.77	6	11.76	11.79	-5	9,591	-0.05%
2021/09/01	1	11.90	2	11.87	11.89	-1	9,805	-0.01%
2021/08/31	1	11.93	9	11.92	11.92	-8	9,914	-0.08%
2021/08/30	0	0.00	3	11.87	11.85	-3	9,952	-0.03%
2021/08/27	3	11.80	0	0.00	11.81	3	10,043	0.03%
2021/08/26	0	0.00	5	11.75	11.72	-5	10,357	-0.05%
2021/08/25	0	0.00	91	11.64	11.64	-91	10,484	-0.87%
2021/08/24	12	11.45	12	11.39	11.42	0	10,662	0.00%
2021/08/23	43	10.90	8	10.97	10.99	35	10,604	0.33%
2021/08/20	11	11.06	36	11.07	11.05	-25	10,940	-0.23%
2021/08/19	22	11.14	10	11.14	11.12	12	10,916	0.11%
2021/08/18	19	11.49	0	0.00	11.55	19	10,877	0.17%
2021/08/17	12	11.61	2	11.61	11.62	10	11,458	0.09%
2021/08/13	8.1	11.83	8	11.83	11.79	0.1	11,877	0.00%
2021/08/12	0	0.00	22	11.95	11.96	-22	12,004	-0.18%
2021/08/11	19	11.76	15	11.81	11.76	4	12,114	0.03%
2021/08/10	55	11.56	0	0.00	11.55	55	12,537	0.44%
2021/08/09	23	11.58	0	0.00	11.59	23	13,108	0.18%
2021/08/06	5	11.88	1	11.93	11.93	4	13,126	0.03%
2021/08/05	36	11.79	6	11.80	11.80	30	13,308	0.23%
2021/08/04	11	12.10	2	12.09	12.13	9	13,895	0.06%
2021/08/03	25	12.29	0	0.00	12.28	25	14,089	0.18%
2021/08/02	1	12.62	61	12.58	12.62	-60	14,237	-0.42%
2021/07/30	3	12.58	17	12.60	12.58	-14	14,348	-0.10%
2021/07/29	0	0.00	2	12.51	12.52	-2	14,520	-0.01%
2021/07/28	10	12.41	18	12.42	12.40	-8	15,174	-0.05%
2021/07/27	0	0.00	21	12.44	12.44	-21	15,589	-0.13%
2021/07/26	5	12.35	8	12.39	12.31	-3	15,766	-0.02%
2021/07/23	3	12.36	50	12.37	12.36	-47	16,112	-0.29%
2021/07/22	13	12.05	26	12.08	12.05	-13	16,153	-0.08%
2021/07/21	16.7	11.55	9	11.52	11.52	7.7	16,183	0.05%
2021/07/20	52	11.52	35	11.52	11.51	17	16,241	0.10%
2021/07/19	32	12.20	321	12.21	12.21	-289	15,886	-1.82%	大賣/鉅額交易
2021/07/16	19	12.31	52	12.32	12.33	-33	15,955	-0.21%
2021/07/15	80	12.41	0	0.00	12.43	80	16,240	0.49%
2021/07/14	0	0.00	9	12.84	12.84	-9	16,455	-0.05%
2021/07/13	108	12.69	17	12.70	12.68	91	16,576	0.55%	大買/
2021/07/12	45.1	12.73	30	12.73	12.69	15.1	16,837	0.09%
2021/07/09	157	12.51	0	0.00	12.51	157	17,408	0.90%	大買/鉅額交易
2021/07/08	26	12.30	18	12.31	12.35	8	17,561	0.05%
2021/07/07	106	12.55	7	12.54	12.58	99	17,544	0.56%	大買/
2021/07/06	21	13.09	46	13.08	13.09	-25	17,409	-0.14%
2021/07/05	21	12.81	11	12.82	12.83	10	17,291	0.06%
2021/07/02	15	12.85	37	12.84	12.83	-22	17,304	-0.13%
2021/07/01	0	0.00	7	12.60	12.55	-7	17,218	-0.04%
2021/06/30	8	12.53	0	0.00	12.54	8	17,363	0.05%
2021/06/29	71	12.39	29	12.41	12.42	42	17,536	0.24%
2021/06/28	11	12.64	31	12.66	12.64	-20	17,538	-0.11%
2021/06/25	31	12.52	2	12.54	12.51	29	18,004	0.16%
2021/06/24	4	12.50	1	12.47	12.50	3	18,682	0.02%
2021/06/23	124	12.49	37.7	12.49	12.50	86.3	19,118	0.45%	大買/
2021/06/22	15	12.48	21	12.49	12.47	-6	19,999	-0.03%
2021/06/21	4	12.25	65	12.24	12.22	-61	20,902	-0.29%
2021/06/18	17	12.00	76.5	12.02	11.98	-59.5	20,871	-0.29%
2021/06/17	39	12.19	3	12.18	12.26	36	20,968	0.17%
2021/06/16	76	12.33	73	12.33	12.33	3	21,840	0.01%
2021/06/15	1	12.10	49	12.06	12.06	-48	21,874	-0.22%
2021/06/11	8	11.90	5	11.88	11.88	3	21,848	0.01%
2021/06/10	27	11.83	23	11.81	11.84	4	21,993	0.02%
2021/06/09	13	11.94	70	11.95	11.96	-57	22,139	-0.26%
2021/06/08	30	11.69	26	11.68	11.68	4	22,256	0.02%
2021/06/07	2	11.84	32	11.79	11.77	-30	22,392	-0.13%
2021/06/04	32	11.63	67	11.63	11.67	-35	22,814	-0.15%
2021/06/03	25.2	11.75	36	11.73	11.76	-10.8	23,191	-0.05%
2021/06/02	62.1	11.57	49	11.54	11.52	13.1	24,015	0.05%
2021/06/01	104	11.45	60	11.44	11.45	44	24,865	0.18%	大買/
2021/05/31	20	11.32	15	11.32	11.33	5	25,009	0.02%
2021/05/28	1	11.40	120	11.41	11.39	-119	25,127	-0.47%	大賣/鉅額交易
2021/05/27	2	11.17	17	11.18	11.18	-15	25,319	-0.06%
2021/05/26	0	0.00	19	11.21	11.21	-19	25,767	-0.07%
2021/05/25	0.5	11.24	221	11.23	11.23	-220.5	26,265	-0.84%	大賣/鉅額交易
2021/05/24	1	10.89	46	10.92	10.89	-45	25,938	-0.17%
2021/05/21	45	10.59	78	10.60	10.62	-33	26,503	-0.12%
2021/05/20	95	10.81	0	0.00	10.84	95	26,546	0.36%
2021/05/19	13	11.03	4	11.04	11.03	9	27,072	0.03%
2021/05/18	0	0.00	281.5	11.29	11.29	-281.5	27,552	-1.02%	大賣/鉅額交易
2021/05/17	1	11.11	480	11.12	11.10	-479	28,221	-1.70%	大賣/鉅額交易
2021/05/14	78	10.85	75	10.84	10.87	3	28,321	0.01%
2021/05/13	81	11.17	144	11.15	11.10	-63	28,847	-0.22%	大賣/
2021/05/12	1	11.15	394	11.10	11.11	-393	29,105	-1.35%	大賣/鉅額交易
2021/05/11	9	10.99	91	10.98	10.95	-82	29,164	-0.28%
2021/05/10	63	11.12	60	11.13	11.11	3	29,104	0.01%
2021/05/07	4	11.03	34	11.03	11.09	-30	29,021	-0.10%
2021/05/06	13	11.15	72	11.15	11.19	-59	28,908	-0.20%
2021/05/05	89	11.25	227	11.27	11.22	-138	28,821	-0.48%	大賣/鉅額交易
2021/05/04	12	10.96	153	10.95	10.92	-141	28,228	-0.50%	大賣/鉅額交易
2021/05/03	7	10.85	141	10.77	10.76	-134	27,823	-0.48%	大賣/鉅額交易
2021/04/29	12	10.89	69	10.89	10.87	-57	27,789	-0.21%
2021/04/28	51	10.71	72	10.71	10.69	-21	27,506	-0.08%
2021/04/27	10	10.58	40	10.58	10.60	-30	27,711	-0.11%
2021/04/26	3	10.57	94	10.55	10.52	-91	27,614	-0.33%
2021/04/23	1	10.53	47	10.55	10.54	-46	27,935	-0.16%
2021/04/22	33	10.43	35	10.41	10.43	-2	28,179	-0.01%
2021/04/21	34	10.60	27	10.64	10.60	7	28,292	0.02%
2021/04/20	37	10.87	38	10.86	10.92	-1	28,498	0.00%
2021/04/19	142	10.75	45	10.76	10.76	97	28,396	0.34%	大買/
2021/04/16	5	10.87	28	10.85	10.87	-23	28,483	-0.08%
2021/04/15	21	10.80	97	10.78	10.80	-76	28,404	-0.27%
2021/04/14	24	10.38	95	10.36	10.39	-71	28,205	-0.25%
2021/04/13	48	10.25	31	10.25	10.26	17	28,906	0.06%
2021/04/12	23	10.18	47	10.17	10.16	-24	28,977	-0.08%
2021/04/09	22	10.22	171	10.23	10.20	-149	29,109	-0.51%	大賣/鉅額交易
2021/04/08	63	10.17	124	10.20	10.20	-61	29,111	-0.21%	大賣/
2021/04/07	15	10.21	127	10.20	10.20	-112	29,132	-0.38%	大賣/鉅額交易
2021/04/06	67	10.16	22	10.17	10.14	45	29,135	0.15%
2021/04/01	69.7	10.20	113	10.21	10.24	-43.3	28,953	-0.15%	大賣/
2021/03/31	32	10.40	25	10.43	10.44	7	28,798	0.02%
2021/03/30	3	10.58	294.5	10.57	10.54	-291.5	29,004	-1.01%	大賣/鉅額交易
2021/03/29	105	10.35	248	10.44	10.22	-143	28,755	-0.50%	大買/大賣/鉅額交易
2021/03/26	113	10.17	51	10.18	10.19	62	28,644	0.22%	大買/
2021/03/25	43	10.31	286	10.32	10.30	-243	28,434	-0.85%	大賣/鉅額交易
2021/03/24	288	9.94	192.3	9.93	9.94	95.7	27,668	0.35%	大買/大賣/
2021/03/23	38	10.45	8	10.47	10.45	30	26,837	0.11%
2021/03/22	33	10.47	12	10.51	10.48	21	26,914	0.08%
2021/03/19	205	10.32	452.5	10.30	10.33	-247.5	26,769	-0.92%	大買/大賣/鉅額交易
2021/03/18	103.5	11.02	169	11.03	11.04	-65.5	25,827	-0.25%	大買/大賣/
2021/03/17	23	11.11	60	11.12	11.15	-37	25,754	-0.14%
2021/03/16	75	11.12	12	11.11	11.15	63	25,646	0.25%
2021/03/15	22	11.34	29	11.33	11.33	-7	25,494	-0.03%
2021/03/12	1	11.26	376	11.26	11.25	-375	25,406	-1.48%	大賣/鉅額交易
2021/03/11	24	11.12	70	11.12	11.11	-46	25,255	-0.18%
2021/03/10	198	10.93	28	10.91	10.88	170	25,248	0.67%	大買/鉅額交易
2021/03/09	152	11.18	30	11.19	11.22	122	24,822	0.49%	大買/鉅額交易
2021/03/08	165	11.48	149	11.49	11.49	16	24,479	0.07%	大買/大賣/
2021/03/05	69	10.91	249	10.92	10.92	-180	23,381	-0.77%	大賣/鉅額交易
2021/03/04	20	10.41	136	10.43	10.47	-116	22,477	-0.52%	大賣/鉅額交易
2021/03/03	53	10.15	67.2	10.15	10.21	-14.2	22,250	-0.06%
2021/03/02	229.3	10.20	55	10.21	10.17	174.3	22,543	0.77%	大買/鉅額交易
2021/02/26	68	10.72	18	10.71	10.68	50	22,827	0.22%
2021/02/25	62	10.76	361	10.79	10.75	-299	22,617	-1.32%	大賣/鉅額交易
2021/02/24	77	10.42	117	10.41	10.40	-40	22,095	-0.18%	大賣/
2021/02/23	137	10.59	394	10.58	10.69	-257	21,862	-1.18%	大買/大賣/鉅額交易
2021/02/22	144.2	10.21	317.2	10.21	10.24	-173	21,231	-0.81%	大買/大賣/鉅額交易
2021/02/19	261	10.12	114	10.10	10.20	147	21,007	0.70%	大買/大賣/鉅額交易
2021/02/18	170.5	10.55	70	10.57	10.55	100.5	20,435	0.49%	大買/
2021/02/17	195.5	10.17	289	10.19	10.25	-93.5	19,864	-0.47%	大買/大賣/
2021/02/05	201	9.63	44.1	9.63	9.65	156.9	18,851	0.83%	大買/鉅額交易
2021/02/04	55	9.53	121	9.51	9.53	-66	18,331	-0.36%	大賣/
2021/02/03	49	9.35	641	9.35	9.37	-592	17,985	-3.29%	大賣/鉅額交易
2021/02/02	26	9.22	450	9.16	9.21	-424	17,816	-2.38%	大賣/鉅額交易
2021/02/01	56	8.93	22	8.88	8.94	34	17,053	0.20%
2021/01/29	57	8.93	23	8.90	8.92	34	16,923	0.20%
2021/01/28	23	8.98	39	8.98	8.97	-16	16,922	-0.09%
2021/01/27	32	9.00	58	9.00	9.03	-26	17,044	-0.15%
2021/01/26	60	8.98	25	8.98	8.94	35	17,302	0.20%
2021/01/25	49	8.91	24	8.91	8.93	25	17,587	0.14%
2021/01/22	42.1	8.96	43	8.98	8.96	-0.9	17,836	-0.01%
2021/01/21	56	9.06	41	9.07	9.07	15	17,910	0.08%
2021/01/20	17	9.11	97	9.10	9.10	-80	17,852	-0.45%
2021/01/19	68	8.95	67	8.94	8.94	1	17,570	0.01%
2021/01/18	93	8.89	84	8.87	8.88	9	17,823	0.05%
2021/01/15	55	9.17	57	9.17	9.12	-2	17,385	-0.01%
2021/01/14	55.5	9.06	38	9.07	9.07	17.5	17,254	0.10%
2021/01/13	160.5	9.18	132	9.18	9.21	28.5	16,949	0.17%	大買/大賣/
2021/01/12	32	8.92	193	8.93	8.91	-161	16,418	-0.98%	大賣/鉅額交易
2021/01/11	79	8.92	159	8.89	8.89	-80	16,173	-0.49%	大賣/
2021/01/08	80	8.74	47	8.74	8.73	33	15,877	0.21%
2021/01/07	62	8.73	286	8.71	8.74	-224	15,743	-1.42%	大賣/鉅額交易
2021/01/06	55	8.56	408	8.57	8.57	-353	15,332	-2.30%	大賣/鉅額交易
2021/01/05	91	8.23	35	8.22	8.22	56	14,491	0.39%
2021/01/04	14	8.43	76	8.41	8.41	-62	14,371	-0.43%
2020/12/31	12	8.29	29	8.30	8.29	-17	14,164	-0.12%
2020/12/30	6	8.29	172	8.30	8.29	-166	14,131	-1.17%	大賣/鉅額交易
2020/12/29	53	8.25	39	8.26	8.24	14	14,118	0.10%
2020/12/28	55	8.27	31	8.30	8.30	24	14,193	0.17%
2020/12/25	53	8.26	2	8.28	8.26	51	14,231	0.36%
2020/12/24	44	8.29	47	8.30	8.33	-3	14,189	-0.02%
2020/12/23	19	8.01	43	8.03	8.02	-24	13,926	-0.17%
2020/12/22	29	8.21	118	8.23	8.16	-89	13,746	-0.65%	大賣/
2020/12/21	67	8.34	2	8.34	8.33	65	13,256	0.49%
2020/12/18	151	8.43	120	8.42	8.40	31	13,021	0.24%	大買/大賣/
2020/12/17	114	8.40	200	8.40	8.42	-86	12,908	-0.67%	大買/大賣/
2020/12/16	12	8.23	105	8.22	8.25	-93	12,724	-0.73%	大賣/
2020/12/15	30	8.12	44	8.13	8.11	-14	12,611	-0.11%
2020/12/14	1	8.13	8	8.15	8.14	-7	12,603	-0.06%
2020/12/11	99	8.17	40	8.18	8.14	59	12,668	0.47%
2020/12/10	1	8.05	5	8.06	8.04	-4	12,641	-0.03%
2020/12/09	26	8.04	0	0.00	8.03	26	12,701	0.20%
2020/12/08	50	8.07	31	8.08	8.07	19	12,768	0.15%
2020/12/07	85	8.16	74	8.16	8.13	11	12,759	0.09%
2020/12/04	58	8.15	123	8.16	8.18	-65	12,915	-0.50%	大賣/
2020/12/03	15	8.06	3	8.07	8.07	12	12,921	0.09%
2020/12/02	27	7.94	15	7.92	7.93	12	13,092	0.09%
2020/12/01	143	8.01	13	8.01	8.01	130	13,047	1.00%	大買/鉅額交易
2020/11/30	34	8.08	10	8.07	8.04	24	13,047	0.18%
2020/11/27	54	8.03	65	8.03	8.04	-11	12,942	-0.08%
2020/11/26	149	8.22	71	8.20	8.16	78	12,848	0.61%	大買/
2020/11/25	197	8.08	353	8.09	8.14	-156	12,459	-1.25%	大買/大賣/鉅額交易
2020/11/24	20	7.74	59	7.72	7.75	-39	11,649	-0.33%
2020/11/23	31	7.61	7	7.62	7.63	24	11,457	0.21%
2020/11/20	7	7.57	2	7.57	7.58	5	11,393	0.04%
2020/11/19	5	7.58	16	7.58	7.58	-11	11,424	-0.10%
2020/11/18	22	7.53	29	7.51	7.52	-7	11,468	-0.06%
2020/11/17	10	7.57	77	7.57	7.58	-67	11,428	-0.59%
2020/11/16	2	7.45	15	7.48	7.48	-13	11,645	-0.11%
2020/11/13	48	7.46	28	7.47	7.47	20	11,654	0.17%
2020/11/12	36	7.59	120	7.63	7.59	-84	11,584	-0.73%	大賣/
2020/11/11	79	7.60	61	7.61	7.65	18	11,508	0.16%
2020/11/10	184	7.40	41	7.41	7.42	143	11,147	1.28%	大買/鉅額交易
2020/11/09	0	0.00	20	7.23	7.22	-20	10,938	-0.18%
2020/11/06	1	7.18	12	7.16	7.12	-11	10,921	-0.10%
2020/11/05	0	0.00	30	7.26	7.23	-30	10,971	-0.27%
2020/11/04	48	7.23	308	7.24	7.27	-260	10,926	-2.38%	大賣/鉅額交易
2020/11/03	64	7.06	208	7.04	7.07	-144	10,775	-1.34%	大賣/鉅額交易
2020/11/02	48	6.75	180	6.75	6.74	-132	10,549	-1.25%	大賣/鉅額交易
2020/10/30	95	6.91	149	6.90	6.88	-54	10,265	-0.53%	大賣/
2020/10/29	72	7.08	96	7.08	7.06	-24	10,066	-0.24%
2020/10/28	34	7.22	41	7.23	7.21	-7	9,913	-0.07%
2020/10/27	52	7.22	65	7.22	7.24	-13	9,916	-0.13%
2020/10/26	82	7.33	73	7.31	7.29	9	9,863	0.09%
2020/10/23	1	7.48	70	7.48	7.47	-69	9,617	-0.72%
2020/10/22	79	7.43	0	0.00	7.43	79	9,747	0.81%
2020/10/21	0	0.00	31	7.58	7.57	-31	9,650	-0.32%
2020/10/20	9	7.51	17	7.51	7.51	-8	9,694	-0.08%
2020/10/19	4	7.58	2	7.55	7.55	2	9,768	0.02%
2020/10/16	31	7.55	0	0.00	7.53	31	9,992	0.31%
2020/10/15	2	7.58	62	7.59	7.62	-60	10,155	-0.59%
2020/10/14	10	7.53	5	7.53	7.51	5	10,328	0.05%
2020/10/13	15	7.50	252	7.49	7.50	-237	10,377	-2.28%	大賣/鉅額交易
2020/10/12	257	7.58	16	7.56	7.55	241	10,429	2.31%	大買/鉅額交易
2020/10/08	4	7.58	28	7.58	7.58	-24	10,467	-0.23%
2020/10/07	18	7.57	104	7.56	7.59	-86	10,630	-0.81%	大賣/
2020/10/06	5	7.53	37	7.54	7.56	-32	10,706	-0.30%
2020/10/05	73	7.44	28	7.44	7.45	45	11,046	0.41%
2020/09/30	26	7.53	94	7.53	7.54	-68	11,162	-0.61%
2020/09/29	25	7.67	14	7.66	7.67	11	11,286	0.10%
2020/09/28	9	7.64	0	0.00	7.64	9	11,420	0.08%
2020/09/25	0	0.00	91	7.70	7.72	-91	11,727	-0.78%
2020/09/24	93	7.62	144	7.63	7.61	-51	11,708	-0.44%	大賣/
2020/09/23	150	7.69	41	7.68	7.67	109	11,740	0.93%	大買/鉅額交易
2020/09/22	13	7.71	12	7.74	7.70	1	11,916	0.01%
2020/09/21	4	7.90	103	7.94	7.86	-99	11,970	-0.83%	大賣/
2020/09/18	2	7.87	24	7.90	7.94	-22	12,086	-0.18%
2020/09/17	43	7.82	192	7.81	7.80	-149	12,197	-1.22%	大賣/鉅額交易
2020/09/16	19	7.81	191	7.82	7.84	-172	12,252	-1.40%	大賣/鉅額交易
2020/09/15	91	7.68	46	7.66	7.65	45	12,268	0.37%
2020/09/14	57	7.71	65	7.70	7.71	-8	12,206	-0.07%
2020/09/11	35	7.78	13	7.76	7.77	22	12,193	0.18%
2020/09/10	79	7.81	65	7.81	7.88	14	12,153	0.12%
2020/09/09	681	7.74	44	7.70	7.75	637	12,350	5.16%	大買/鉅額交易
2020/09/08	52	7.93	76	7.94	7.90	-24	12,295	-0.20%
2020/09/07	169	8.01	41	8.01	8.01	128	12,536	1.02%	大買/鉅額交易
2020/09/04	48	8.09	28	8.09	8.09	20	12,569	0.16%
2020/09/03	85	8.13	13	8.14	8.13	72	12,639	0.57%
2020/09/02	2	8.19	22	8.20	8.19	-20	12,816	-0.16%
2020/09/01	91	8.19	74	8.19	8.19	17	13,248	0.13%
2020/08/31	15	8.21	22	8.21	8.20	-7	13,375	-0.05%
2020/08/28	35	8.21	4	8.21	8.21	31	13,469	0.23%
2020/08/27	29	8.28	36	8.30	8.24	-7	13,778	-0.05%
2020/08/26	67	8.31	6	8.32	8.33	61	14,001	0.44%
2020/08/25	25	8.25	27	8.23	8.26	-2	14,217	-0.01%
2020/08/24	32	8.19	22	8.19	8.18	10	14,283	0.07%
2020/08/21	95	8.23	48	8.23	8.24	47	14,585	0.32%
2020/08/20	146	8.23	125	8.25	8.20	21	14,747	0.14%	大買/大賣/
2020/08/19	6	8.41	39	8.41	8.39	-33	14,730	-0.22%
2020/08/18	1	8.46	1	8.45	8.45	0	14,997	0.00%
2020/08/17	10	8.45	104	8.47	8.46	-94	15,580	-0.60%	大賣/
2020/08/14	0	0.00	1	8.47	8.47	-1	15,910	-0.01%
2020/08/13	7	8.50	85	8.51	8.51	-78	16,215	-0.48%
2020/08/12	1	8.47	12	8.47	8.47	-11	17,187	-0.06%
2020/08/11	3	8.50	20	8.49	8.51	-17	17,799	-0.10%
2020/08/10	10	8.42	28	8.43	8.44	-18	18,191	-0.10%
2020/08/07	13	8.45	65.5	8.45	8.44	-52.5	18,668	-0.28%
2020/08/06	40	8.48	205	8.46	8.47	-165	19,293	-0.86%	大賣/鉅額交易
2020/08/05	10	8.31	66	8.30	8.33	-56	19,752	-0.28%
2020/08/04	11	8.12	773	8.10	8.17	-762	20,673	-3.69%	大賣/鉅額交易
2020/08/03	76	8.09	34	8.10	8.08	42	21,122	0.20%
2020/07/31	63	8.17	128	8.18	8.19	-65	21,486	-0.30%	大賣/
2020/07/30	10	8.24	140	8.24	8.23	-130	22,511	-0.58%	大賣/鉅額交易
2020/07/29	31	8.23	49	8.22	8.21	-18	23,362	-0.08%
2020/07/28	81	8.30	155	8.31	8.28	-74	24,202	-0.31%	大賣/
2020/07/27	54	8.32	120	8.31	8.30	-66	25,311	-0.26%	大賣/
2020/07/24	6	8.43	25	8.42	8.40	-19	25,868	-0.07%
2020/07/23	40	8.56	33	8.54	8.52	7	26,468	0.03%
2020/07/22	78	8.52	50	8.52	8.52	28	27,067	0.10%
2020/07/21	83	8.27	107	8.28	8.30	-24	27,748	-0.09%	大賣/
2020/07/20	106	8.19	105	8.20	8.24	1	28,784	0.00%	大買/大賣/
2020/07/17	75	8.38	41	8.39	8.36	34	31,124	0.11%
2020/07/16	22	8.41	13	8.41	8.38	9	33,410	0.03%
2020/07/15	136	8.38	41	8.39	8.38	95	34,477	0.28%	大買/
2020/07/14	69	8.40	55	8.42	8.37	14	35,673	0.04%
2020/07/13	33	8.52	64	8.53	8.50	-31	36,935	-0.08%
2020/07/10	331	8.51	85	8.51	8.48	246	38,825	0.63%	大買/鉅額交易
2020/07/09	115	8.69	53	8.70	8.68	62	41,363	0.15%	大買/
2020/07/08	84	8.76	50	8.81	8.75	34	49,967	0.07%
2020/07/07	48	8.90	71	8.93	8.85	-23	50,541	-0.05%
2020/07/06	120	8.86	264	8.88	8.90	-144	50,961	-0.28%	大買/大賣/鉅額交易
2020/07/03	31	8.61	152	8.62	8.65	-121	52,200	-0.23%	大賣/鉅額交易
2020/07/02	64	8.64	42	8.66	8.63	22	52,778	0.04%
2020/07/01	285	8.65	31	8.65	8.66	254	53,527	0.47%	大買/鉅額交易
2020/06/30	15	8.67	43	8.70	8.65	-28	53,664	-0.05%
2020/06/29	80	8.66	116	8.66	8.66	-36	53,864	-0.07%	大賣/
2020/06/24	69	8.82	60	8.85	8.81	9	54,191	0.02%
2020/06/23	55	8.91	69	8.92	8.88	-14	54,259	-0.03%
2020/06/22	184	8.94	36	8.98	8.92	148	54,477	0.27%	大買/鉅額交易
2020/06/19	56	9.01	65	9.01	8.99	-9	54,937	-0.02%
2020/06/18	12	8.97	20	8.96	8.97	-8	55,481	-0.01%
2020/06/17	44	9.01	55	9.01	9.01	-11	56,294	-0.02%
2020/06/16	55	8.96	57	8.98	9.03	-2	57,616	0.00%
2020/06/15	112	8.85	96	8.85	8.84	16	59,316	0.03%	大買/
2020/06/12	246	8.75	149	8.71	8.97	97	60,253	0.16%	大買/大賣/
2020/06/11	86	9.20	72	9.24	9.14	14	60,693	0.02%
2020/06/10	33	9.34	41	9.33	9.31	-8	61,179	-0.01%
2020/06/09	194	9.40	93	9.41	9.40	101	62,578	0.16%	大買/鉅額交易
2020/06/08	179	9.55	80	9.53	9.54	99	63,604	0.16%	大買/
2020/06/05	26	9.38	133	9.37	9.38	-107	64,870	-0.16%	大賣/鉅額交易
2020/06/04	59	9.30	99	9.30	9.31	-40	66,970	-0.06%
2020/06/03	88	9.32	257	9.39	9.39	-169	71,890	-0.24%	大賣/鉅額交易
2020/06/02	165	9.14	241	9.17	9.09	-76	72,938	-0.10%	大買/大賣/
2020/06/01	78	9.20	43	9.20	9.17	35	73,448	0.05%
2020/05/29	43	9.19	42	9.19	9.17	1	73,778	0.00%
2020/05/28	111	9.17	180	9.16	9.16	-69	74,481	-0.09%	大買/大賣/
2020/05/27	92	9.33	26	9.33	9.32	66	76,350	0.09%
2020/05/26	121	9.40	47	9.40	9.37	74	77,903	0.09%	大買/
2020/05/25	113	9.33	180	9.34	9.32	-67	78,104	-0.09%	大買/大賣/
2020/05/22	266	9.48	61	9.45	9.40	205	77,988	0.26%	大買/鉅額交易
2020/05/21	70	9.66	71	9.67	9.64	-1	77,642	0.00%
2020/05/20	83	9.55	256	9.59	9.60	-173	77,309	-0.22%	大賣/鉅額交易
2020/05/19	353	9.67	257	9.71	9.64	96	77,196	0.12%	大買/大賣/
2020/05/18	176	9.67	111	9.63	9.65	65	76,245	0.09%	大買/大賣/
2020/05/15	153	9.46	139	9.45	9.44	14	75,743	0.02%	大買/大賣/
2020/05/14	143	9.34	196	9.33	9.30	-53	75,426	-0.07%	大買/大賣/
2020/05/13	172	9.46	92	9.49	9.48	80	75,082	0.11%	大買/
2020/05/12	301	9.32	213	9.29	9.37	88	74,751	0.12%	大買/大賣/
2020/05/11	486	9.22	273	9.24	9.47	213	74,379	0.29%	大買/大賣/鉅額交易
2020/05/08	160	8.88	229	8.88	8.90	-69	73,619	-0.09%	大買/大賣/
2020/05/07	153	8.65	105	8.66	8.72	48	73,312	0.07%	大買/大賣/
2020/05/06	419	8.91	217	8.98	8.76	202	73,076	0.28%	大買/大賣/鉅額交易
2020/05/05	280	8.84	414	8.82	8.76	-134	72,309	-0.19%	大買/大賣/鉅額交易
2020/05/04	242	8.49	430	8.55	8.56	-188	71,781	-0.26%	大買/大賣/鉅額交易
2020/04/30	275	8.48	682	8.53	8.69	-407	71,342	-0.57%	大買/大賣/鉅額交易
2020/04/29	278	8.01	76	7.98	8.03	202	70,336	0.29%	大買/鉅額交易
2020/04/28	184	7.74	260	7.75	7.75	-76	70,037	-0.11%	大買/大賣/
2020/04/27	385	7.88	90	7.89	7.88	295	69,574	0.42%	大買/鉅額交易
2020/04/24	158	8.05	289	8.05	8.00	-131	68,864	-0.19%	大買/大賣/鉅額交易
2020/04/23	357	7.88	360	7.83	8.04	-3	67,918	0.00%	大買/大賣/
2020/04/22	959.5	7.54	313	7.53	7.44	646.5	66,657	0.97%	大買/大賣/鉅額交易
2020/04/21	711	8.08	361	8.08	8.17	350	64,017	0.55%	大買/大賣/鉅額交易
2020/04/20	367	8.41	197	8.41	8.45	170	61,680	0.28%	大買/大賣/鉅額交易
2020/04/17	382	8.64	67	8.60	8.60	315	60,465	0.52%	大買/鉅額交易
2020/04/16	696	8.51	260	8.50	8.50	436	59,081	0.74%	大買/大賣/鉅額交易
2020/04/15	576	8.64	272	8.55	8.64	304	57,670	0.53%	大買/大賣/鉅額交易
2020/04/14	878	8.47	597	8.37	8.67	281	55,679	0.50%	大買/大賣/鉅額交易
2020/04/13	3,226	8.13	43	8.41	8.26	3,183	52,711	6.04%	大買/鉅額交易
2020/04/10	197	9.52	83	9.52	9.60	114	43,879	0.26%	大買/鉅額交易
2020/04/09	165	9.84	176	9.76	9.85	-11	43,089	-0.03%	大買/大賣/
2020/04/08	512	9.35	341	9.29	9.43	171	42,459	0.40%	大買/大賣/鉅額交易
2020/04/07	247	10.15	193	10.13	10.14	54	40,824	0.13%	大買/大賣/
2020/04/06	185	10.31	140	10.40	10.23	45	40,088	0.11%	大買/大賣/
2020/04/01	86	10.19	447	10.10	10.23	-361	39,173	-0.92%	大賣/鉅額交易
2020/03/31	109	9.97	15	10.09	10.08	94	38,809	0.24%	大買/
2020/03/30	137	9.77	70	9.73	9.79	67	38,430	0.17%	大買/
2020/03/27	173	10.13	109	10.12	10.17	64	37,874	0.17%	大買/大賣/
2020/03/26	164	10.31	41	10.35	10.33	123	37,560	0.33%	大買/鉅額交易
2020/03/25	121.1	10.50	384	10.51	10.46	-262.9	37,155	-0.71%	大買/大賣/鉅額交易
2020/03/24	211	10.41	168	10.41	10.36	43	36,522	0.12%	大買/大賣/
2020/03/23	676	9.88	777	9.47	10.10	-101	35,836	-0.28%	大買/大賣/鉅額交易
2020/03/20	505	10.31	132	10.23	10.41	373	34,923	1.07%	大買/大賣/鉅額交易
2020/03/19	441	9.21	1,157	9.21	9.12	-716	33,485	-2.14%	大買/大賣/鉅額交易
2020/03/18	417	10.35	924	10.34	10.25	-507	31,478	-1.61%	大買/大賣/鉅額交易
2020/03/17	581	10.78	238	10.78	10.75	343	30,205	1.14%	大買/大賣/鉅額交易
2020/03/16	265	10.95	59	10.98	10.95	206	29,232	0.70%	大買/鉅額交易
2020/03/13	191	10.80	208	10.88	11.34	-17	28,400	-0.06%	大買/大賣/
2020/03/12	316	11.02	376	11.06	11.00	-60	26,833	-0.22%	大買/大賣/
2020/03/11	468.1	11.68	266	11.59	11.55	202.1	25,529	0.79%	大買/大賣/鉅額交易
2020/03/10	368	11.05	332	11.03	11.31	36	23,875	0.15%	大買/大賣/
2020/03/09	1,270	10.84	785	10.90	10.41	485	21,554	2.25%	大買/大賣/鉅額交易
2020/03/06	960	13.38	155	13.42	13.38	805	16,447	4.89%	大買/大賣/鉅額交易
2020/03/05	532	13.83	8	13.83	13.84	524	15,037	3.48%	大買/鉅額交易
2020/03/04	210	13.96	0	0.00	13.98	210	14,143	1.48%	大買/鉅額交易
2020/03/03	244	14.02	228	14.09	13.97	16	13,496	0.12%	大買/大賣/
2020/03/02	1,216	13.42	369	13.52	13.51	847	12,621	6.71%	大買/大賣/鉅額交易
2020/02/27	515	14.20	51	14.21	14.15	464	10,302	4.50%	大買/鉅額交易
2020/02/26	163	14.79	12	14.84	14.82	151	8,480	1.78%	大買/鉅額交易
2020/02/25	144	15.09	19	15.10	15.10	125	8,068	1.55%	大買/鉅額交易
2020/02/24	70	15.19	20	15.19	15.26	50	7,863	0.64%
2020/02/21	36	15.67	5	15.64	15.62	31	7,593	0.41%
2020/02/20	115	15.70	57	15.67	15.69	58	7,450	0.78%	大買/
2020/02/19	32	15.39	17	15.35	15.39	15	7,232	0.21%
2020/02/18	106	15.18	20	15.20	15.16	86	7,063	1.22%	大買/
2020/02/17	33	15.23	50	15.24	15.27	-17	6,911	-0.25%
2020/02/14	71	15.07	13	15.13	15.11	58	6,678	0.87%
2020/02/13	147	15.05	48	15.07	15.03	99	6,450	1.53%	大買/
2020/02/12	71	14.82	9	14.79	14.85	62	6,049	1.02%
2020/02/11	122	14.70	9	14.71	14.73	113	5,781	1.95%	大買/鉅額交易
2020/02/10	90	14.72	4	14.77	14.76	86	5,469	1.57%
2020/02/07	136	15.00	19	15.03	14.98	117	5,208	2.25%	大買/鉅額交易
2020/02/06	74	15.11	11	15.08	15.25	63	4,979	1.27%
2020/02/05	133	14.69	0	0.00	14.72	133	4,683	2.84%	大買/鉅額交易
2020/02/04	114	14.80	3	14.83	14.87	111	4,308	2.58%	大買/鉅額交易
2020/02/03	89	15.15	10	15.11	15.22	79	3,775	2.09%
2020/01/31	124	15.65	3	15.64	15.66	121	3,480	3.48%	大買/鉅額交易
2020/01/30	37	15.97	5	16.01	16.01	32	3,116	1.03%
2020/01/20	1	17.29	1	17.31	17.33	0	2,958	0.00%
2020/01/17	7	17.15	20	17.14	17.15	-13	3,072	-0.42%
2020/01/15	22	17.00	0	0.00	17.02	22	3,355	0.66%
2020/01/14	11	17.03	0	0.00	17.02	11	3,387	0.32%
2020/01/13	2	17.27	0	0.00	17.29	2	3,334	0.06%
2020/01/10	5	17.41	3	17.37	17.39	2	3,379	0.06%
2020/01/09	56	17.59	33	17.58	17.58	23	3,389	0.68%
2020/01/08	23	18.65	10	18.85	18.55	13	3,373	0.39%
2020/01/07	4	18.33	2	18.35	18.27	2	3,373	0.06%
2020/01/06	8	18.78	5	18.78	18.83	3	3,550	0.08%
2020/01/03	5	18.18	14.1	18.30	18.40	-9.1	3,630	-0.25%
2020/01/02	6	17.85	0	0.00	17.83	6	3,636	0.17%
2019/12/31	0	0.00	10	17.95	17.94	-10	3,831	-0.26%
2019/12/27	8	18.03	1	18.00	18.02	7	4,565	0.15%
2019/12/26	0	0.00	3	17.85	17.88	-3	4,665	-0.06%
2019/12/25	0	0.00	4	17.77	17.81	-4	4,850	-0.08%
2019/12/23	7	17.59	14	17.57	17.54	-7	4,890	-0.14%
2019/12/18	0	0.00	15	17.64	17.63	-15	4,908	-0.31%
2019/12/17	2	17.54	16	17.53	17.53	-14	4,896	-0.29%
2019/12/16	2	17.46	7	17.44	17.43	-5	4,896	-0.10%
2019/12/13	0	0.00	41	17.34	17.32	-41	4,990	-0.82%
2019/12/12	2	17.21	7	17.20	17.17	-5	5,148	-0.10%
2019/12/11	2	17.25	2	17.22	17.22	0	5,365	0.00%
2019/12/10	0	0.00	3	17.22	17.21	-3	5,413	-0.06%
2019/12/09	10	17.22	13	17.22	17.21	-3	5,424	-0.06%
2019/12/06	3	17.05	11	17.06	17.04	-8	5,449	-0.15%
2019/12/05	3	17.02	46	17.03	17.01	-43	5,478	-0.78%
2019/12/04	1	16.53	0	0.00	16.54	1	5,402	0.02%
2019/12/03	2	16.45	0	0.00	16.47	2	5,527	0.04%
2019/12/02	44	16.45	0	0.00	16.45	44	5,603	0.79%
2019/11/29	0	0.00	24	16.97	16.95	-24	5,536	-0.43%
2019/11/28	3	16.92	0	0.00	16.93	3	5,561	0.05%
2019/11/27	4	17.04	19	17.04	17.05	-15	5,656	-0.27%
2019/11/25	3	16.91	23	16.94	16.93	-20	5,712	-0.35%
2019/11/22	1	17.05	32	17.04	17.02	-31	5,754	-0.54%
2019/11/21	0	0.00	22	16.63	16.64	-22	5,737	-0.38%
2019/11/20	28	16.26	0	0.00	16.24	28	5,683	0.49%
2019/11/19	10	16.70	0	0.00	16.71	10	5,637	0.18%
2019/11/18	8	16.93	7	16.93	16.92	1	5,647	0.02%
2019/11/15	5	16.73	12	16.74	16.75	-7	5,634	-0.12%
2019/11/14	0	0.00	114	16.86	16.85	-114	5,633	-2.02%	大賣/鉅額交易
2019/11/13	4	16.59	2	16.61	16.58	2	5,576	0.04%
2019/11/12	0	0.00	106	16.60	16.67	-106	5,599	-1.89%	大賣/鉅額交易
2019/11/11	3	16.64	2	16.64	16.60	1	5,694	0.02%
2019/11/08	5	16.64	22	16.63	16.64	-17	5,696	-0.30%
2019/11/07	3	16.49	19	16.47	16.45	-16	5,698	-0.28%
2019/11/06	2	16.63	54	16.66	16.66	-52	5,835	-0.89%
2019/11/05	15	16.51	56	16.52	16.54	-41	5,905	-0.69%
2019/11/04	12	16.37	33	16.37	16.37	-21	5,820	-0.36%
2019/11/01	19	15.96	4	15.96	16.00	15	5,762	0.26%
2019/10/31	3	16.12	13	16.14	16.17	-10	5,848	-0.17%
2019/10/29	3	16.31	68	16.34	16.30	-65	5,841	-1.11%
2019/10/28	0	0.00	74	16.58	16.55	-74	5,803	-1.28%
2019/10/25	1	16.41	114	16.40	16.39	-113	5,691	-1.99%	大賣/鉅額交易
2019/10/24	0	0.00	52	16.27	16.28	-52	5,556	-0.94%
2019/10/23	0	0.00	2	15.87	15.86	-2	5,349	-0.04%
2019/10/22	9	15.73	1	15.74	15.69	8	5,309	0.15%
2019/10/21	2	15.80	3	15.79	15.80	-1	5,269	-0.02%
2019/10/18	8	15.84	10	15.84	15.83	-2	5,286	-0.04%
2019/10/17	11	15.61	0	0.00	15.60	11	5,273	0.21%
2019/10/16	26	15.60	0	0.00	15.59	26	5,265	0.49%
2019/10/15	20	15.69	1	15.66	15.67	19	5,217	0.36%
2019/10/14	37	15.99	34	16.00	15.97	3	5,133	0.06%
2019/10/09	73	15.51	8	15.49	15.51	65	4,937	1.32%
2019/10/08	33	15.66	4	15.67	15.66	29	4,792	0.61%
2019/10/07	69	15.58	0	0.00	15.61	69	4,804	1.44%
2019/10/04	158	15.59	19	15.64	15.69	139	4,626	3.00%	大買/鉅額交易
2019/10/03	98	15.75	0	0.00	15.86	98	4,146	2.36%
2019/10/02	112	16.05	0	0.00	16.07	112	3,882	2.88%	大買/鉅額交易
2019/10/01	77	16.09	1	16.13	16.14	76	3,748	2.03%
2019/09/27	19	16.55	25	16.56	16.57	-6	3,564	-0.17%
2019/09/26	10	16.66	1	16.67	16.65	9	3,607	0.25%
2019/09/25	6	16.78	2	16.79	16.79	4	3,597	0.11%
2019/09/24	2	17.20	2	17.21	17.21	0	3,574	0.00%
2019/09/23	7	17.30	1	17.29	17.30	6	3,603	0.17%
2019/09/20	6	17.29	2	17.30	17.26	4	3,635	0.11%
2019/09/19	21	17.13	20	17.13	17.15	1	3,701	0.03%
2019/09/18	64	17.33	43	17.31	17.32	21	3,722	0.56%
2019/09/17	35	18.14	43	18.15	18.19	-8	3,648	-0.22%
2019/09/16	17	17.68	73	17.59	17.55	-56	3,590	-1.56%
2019/09/12	14	16.58	0	0.00	16.58	14	3,395	0.41%
2019/09/11	3	17.01	23	17.02	17.05	-20	3,400	-0.59%
2019/09/10	0	0.00	26	17.13	17.10	-26	3,410	-0.76%
2019/09/09	7	16.80	18	16.74	16.80	-11	3,358	-0.33%
2019/09/06	14	16.59	32	16.60	16.58	-18	3,372	-0.53%
2019/09/05	5	16.52	48	16.59	16.56	-43	3,466	-1.24%
2019/09/04	40	16.00	0	0.00	16.04	40	3,405	1.17%
2019/09/03	1	16.20	0	0.00	16.20	1	3,347	0.03%
2019/09/02	6	16.22	0	0.00	16.27	6	3,402	0.18%
2019/08/30	0	0.00	14	16.68	16.65	-14	3,444	-0.41%
2019/08/29	9	16.40	0	0.00	16.38	9	3,391	0.27%
2019/08/28	10	16.34	12	16.35	16.36	-2	3,428	-0.06%
2019/08/27	0	0.00	2	15.95	15.94	-2	3,511	-0.06%
2019/08/26	46	15.81	1	15.83	15.86	45	3,548	1.27%
2019/08/22	3	16.45	4	16.42	16.37	-1	3,416	-0.03%
2019/08/21	3	16.60	15	16.61	16.60	-12	3,406	-0.35%
2019/08/20	13	16.55	5	16.51	16.57	8	3,387	0.24%
2019/08/19	0	0.00	1	16.31	16.33	-1	3,393	-0.03%
2019/08/16	1	16.24	8	16.23	16.32	-7	3,396	-0.21%
2019/08/15	7	16.24	9	16.22	16.25	-2	3,391	-0.06%
2019/08/14	0	0.00	16	16.64	16.59	-16	3,366	-0.48%
2019/08/13	5	16.17	4	16.18	16.17	1	3,256	0.03%
2019/08/12	3	16.00	31	16.01	16.02	-28	3,237	-0.86%
2019/08/08	42	15.54	2	15.70	15.72	40	3,191	1.25%
2019/08/07	60	15.89	0	0.00	15.89	60	3,015	1.99%
2019/08/06	5	16.36	0	0.00	16.36	5	2,846	0.18%
2019/08/05	9	16.34	2	16.32	16.32	7	2,817	0.25%
2019/08/02	33	16.19	5	16.30	16.28	28	2,770	1.01%
2019/08/01	2	16.98	18	17.00	17.04	-16	2,623	-0.61%
2019/07/31	3	17.20	25	17.19	17.20	-22	2,612	-0.84%
2019/07/30	3	16.86	3	16.87	16.85	0	2,578	0.00%
2019/07/26	2	16.55	0	0.00	16.61	2	2,602	0.08%
2019/07/25	6	16.57	0	0.00	16.57	6	2,598	0.23%
2019/07/24	6	16.82	31	16.79	16.82	-25	2,565	-0.97%
2019/07/23	10	16.62	7	16.61	16.62	3	2,571	0.12%
2019/07/22	18	16.55	0	0.00	16.63	18	2,574	0.70%
2019/07/19	34	16.59	0	0.00	16.62	34	2,545	1.34%
2019/07/18	7	16.78	10	16.79	16.78	-3	2,508	-0.12%
2019/07/17	20	17.03	0	0.00	17.05	20	2,497	0.80%
2019/07/16	2	17.55	1	17.52	17.55	1	2,522	0.04%
2019/07/15	0	0.00	1	17.67	17.69	-1	2,509	-0.04%
2019/07/12	0	0.00	20	17.83	17.83	-20	2,499	-0.80%
2019/07/11	3	17.85	41	17.86	17.85	-38	2,503	-1.52%
2019/07/10	1	17.28	22	17.31	17.30	-21	2,427	-0.87%
2019/07/08	0	0.00	3	17.01	16.98	-3	2,429	-0.12%
2019/07/04	4	16.84	0	0.00	16.81	4	2,440	0.16%
2019/07/03	33	16.68	15	16.72	16.68	18	2,464	0.73%
2019/07/02	19	17.35	41	17.37	17.38	-22	2,426	-0.91%
2019/07/01	6	17.60	13	17.62	17.65	-7	2,447	-0.29%
2019/06/28	0	0.00	6	17.45	17.43	-6	2,440	-0.25%
2019/06/27	2	17.45	9	17.44	17.41	-7	2,431	-0.29%
2019/06/26	3	17.38	50	17.36	17.41	-47	2,398	-1.96%
2019/06/25	21	16.98	2	17.07	16.90	19	2,338	0.81%
2019/06/24	9	17.05	11	17.03	17.04	-2	2,303	-0.09%
2019/06/21	38	16.92	18	16.88	16.74	20	2,252	0.89%
2019/06/20	7	16.16	5	16.19	16.17	2	2,148	0.09%
2019/06/19	20	16.06	14	16.08	16.06	6	2,129	0.28%
2019/06/18	6	15.49	1	15.50	15.49	5	2,103	0.24%
2019/06/17	16	15.72	0	0.00	15.72	16	2,072	0.77%
2019/06/14	27	15.56	5	15.60	15.67	22	2,067	1.06%
2019/06/13	41	15.31	0	0.00	15.33	41	1,993	2.06%
2019/06/12	61	15.66	0	0.00	15.64	61	1,878	3.25%
2019/06/11	9	15.95	3	15.95	15.99	6	1,835	0.33%
2019/06/10	4	16.16	8	16.17	16.19	-4	1,814	-0.22%
2019/06/06	14	15.42	0	0.00	15.44	14	1,758	0.80%
2019/06/05	1	15.84	0	0.00	15.82	1	1,690	0.06%
2019/06/04	11	15.83	30	15.89	15.84	-19	1,659	-1.14%
2019/06/03	59	15.81	0	0.00	15.82	59	1,628	3.62%
2019/05/31	50	16.66	40	16.76	16.74	10	1,488	0.67%
2019/05/30	10	17.60	20	17.53	17.61	-10	1,402	-0.71%
2019/05/29	20	17.45	1	17.43	17.42	19	1,424	1.33%
2019/05/27	1	17.45	0	0.00	17.37	1	1,500	0.07%
2019/05/24	1	17.34	20	17.46	17.47	-19	1,512	-1.26%
2019/05/23	6	18.16	0	0.00	18.15	6	1,491	0.40%
2019/05/22	0	0.00	1	18.63	18.60	-1	1,517	-0.07%
2019/05/20	2	18.95	0	0.00	18.93	2	1,581	0.13%
2019/05/16	0	0.00	1	18.57	18.54	-1	1,686	-0.06%
2019/05/09	1	18.28	1	18.27	18.32	0	1,861	0.00%
2019/05/08	2	18.37	0	0.00	18.36	2	1,884	0.11%
2019/05/07	2	18.53	2	18.46	18.51	0	1,892	0.00%
2019/05/03	2	18.27	11	18.27	18.28	-9	1,929	-0.47%
2019/04/30	0	0.00	2	18.81	18.80	-2	1,982	-0.10%
2019/04/29	2	18.67	0	0.00	18.68	2	2,055	0.10%
2019/04/24	0	0.00	8	19.54	19.55	-8	2,094	-0.38%
2019/04/23	0	0.00	10	19.54	19.55	-10	2,109	-0.47%
2019/04/22	0	0.00	7	19.39	19.44	-7	2,176	-0.32%
2019/04/18	2	18.90	0	0.00	18.94	2	2,384	0.08%
2019/04/17	0	0.00	13	19.15	19.15	-13	2,526	-0.51%
2019/04/16	9	18.82	3	18.83	18.83	6	2,548	0.24%
2019/04/15	4	18.94	0	0.00	18.91	4	2,642	0.15%
2019/04/12	0	0.00	7	18.95	18.96	-7	2,761	-0.25%
2019/04/10	0	0.00	2	19.01	19.00	-2	2,888	-0.07%
2019/04/09	11	19.12	3	19.12	19.11	8	2,946	0.27%
2019/04/08	1	18.81	1	18.81	18.80	0	3,074	0.00%
2019/04/03	1	18.62	5	18.64	18.62	-4	3,242	-0.12%
2019/04/02	10	18.36	6	18.45	18.37	4	3,476	0.12%
2019/04/01	0	0.00	2	18.15	18.17	-2	3,512	-0.06%
2019/03/29	1	17.96	0	0.00	17.95	1	3,557	0.03%
2019/03/27	0	0.00	1	18.00	18.00	-1	3,846	-0.03%
2019/03/26	1	17.90	0	0.00	17.91	1	4,132	0.02%
2019/03/25	0	0.00	17	17.77	17.80	-17	4,332	-0.39%
2019/03/22	10	18.12	1	18.10	18.11	9	4,398	0.20%
2019/03/21	0	0.00	2	18.22	18.24	-2	4,462	-0.04%
2019/03/20	1	17.99	0	0.00	18.00	1	4,490	0.02%
2019/03/19	0	0.00	4	18.03	18.02	-4	4,534	-0.09%
2019/03/18	0	0.00	1	17.90	17.91	-1	4,615	-0.02%
2019/03/15	0	0.00	2.3	17.96	17.97	-2.3	4,682	-0.05%
2019/03/14	2	17.94	5	17.94	17.95	-3	4,771	-0.06%
2019/03/12	0	0.00	3	17.70	17.67	-3	4,837	-0.06%
2019/03/11	0	0.00	8	17.51	17.51	-8	4,870	-0.16%
2019/03/08	2	17.50	0	0.00	17.50	2	4,954	0.04%
2019/03/07	0	0.00	4	17.61	17.61	-4	4,984	-0.08%
2019/03/06	2	17.49	0	0.00	17.50	2	5,122	0.04%
2019/03/04	1	17.48	5	17.48	17.47	-4	5,197	-0.08%
2019/02/26	3	17.35	5	17.34	17.22	-2	5,275	-0.04%
2019/02/25	5	17.85	3	17.89	17.77	2	5,226	0.04%
2019/02/22	5	17.71	0	0.00	17.69	5	5,264	0.09%
2019/02/21	0	0.00	1	17.70	17.75	-1	5,246	-0.02%
2019/02/20	0	0.00	8	17.59	17.60	-8	5,218	-0.15%
2019/02/19	0	0.00	4	17.60	17.58	-4	5,208	-0.08%
2019/02/18	10	17.58	4	17.64	17.59	6	5,192	0.12%
2019/02/15	0	0.00	11	17.24	17.20	-11	5,200	-0.21%
2019/02/14	1	17.08	1	17.05	17.10	0	5,165	0.00%
2019/02/13	0	0.00	15	16.91	16.93	-15	5,130	-0.29%
2019/02/12	0	0.00	8	16.62	16.66	-8	5,108	-0.16%
2019/02/11	3	16.49	9	16.47	16.50	-6	5,093	-0.12%
2019/01/30	0	0.00	29	16.47	16.54	-29	5,073	-0.57%
2019/01/29	4	16.13	0	0.00	16.20	4	5,019	0.08%
2019/01/28	4	16.53	30	16.56	16.51	-26	5,000	-0.52%
2019/01/25	0	0.00	2	16.62	16.62	-2	5,012	-0.04%
2019/01/24	0	0.00	3	16.38	16.38	-3	4,992	-0.06%
2019/01/23	10	16.55	1	16.52	16.52	9	4,973	0.18%
2019/01/22	10	16.61	21	16.55	16.52	-11	4,926	-0.22%
2019/01/21	1	16.57	17	16.55	16.67	-16	4,900	-0.33%
2019/01/18	1	16.45	9	16.46	16.47	-8	4,827	-0.17%
2019/01/17	10	16.36	11	16.34	16.32	-1	4,823	-0.02%
2019/01/15	3	16.08	5	16.10	16.11	-2	4,823	-0.04%
2019/01/14	4	16.28	10	16.14	16.10	-6	4,819	-0.12%
2019/01/11	4	16.50	13	16.51	16.54	-9	4,756	-0.19%
2019/01/10	35	16.36	4	16.37	16.37	31	4,656	0.67%
2019/01/09	3	16.00	11	16.03	16.06	-8	4,511	-0.18%
2019/01/08	4	15.48	4	15.61	15.53	0	4,370	0.00%
2019/01/07	2	15.49	5	15.52	15.59	-3	4,314	-0.07%
2019/01/04	12	15.04	9	15.05	15.18	3	4,215	0.07%
2019/01/03	8	14.72	1	14.80	14.68	7	4,103	0.17%
2019/01/02	1	14.68	0	0.00	14.50	1	4,033	0.02%
2018/12/28	3	14.68	0	0.00	14.66	3	3,949	0.08%
2018/12/27	6	14.78	4	14.80	14.88	2	3,872	0.05%
2018/12/26	16	14.01	0	0.00	14.01	16	3,707	0.43%
2018/12/25	14	14.29	0	0.00	14.22	14	3,507	0.40%
2018/12/24	5	14.80	2	14.69	14.83	3	3,253	0.09%
2018/12/22	3.1	14.80	0	0.00	14.78	3.1	3,183	0.10%
2018/12/21	12	14.96	0	0.00	14.92	12	3,109	0.39%
2018/12/20	3	15.22	0	0.00	15.16	3	2,912	0.10%
2018/12/19	68	15.12	3	15.32	15.31	65	2,800	2.32%
2018/12/18	18	16.01	1	15.98	15.97	17	2,521	0.67%
2018/12/17	17	16.61	0	0.00	16.62	17	2,321	0.73%
2018/12/14	8	16.87	3	16.92	16.89	5	2,229	0.22%
2018/12/11	3	16.55	2	16.55	16.55	1	2,018	0.05%
2018/12/10	3	16.99	5	16.98	16.94	-2	1,908	-0.10%
2018/12/07	20	16.63	0	0.00	16.61	20	1,836	1.09%
2018/12/06	9	16.97	0	0.00	16.95	9	1,743	0.52%
2018/12/05	9	16.96	0	0.00	16.98	9	1,712	0.53%
2018/12/04	4	17.29	1	17.30	17.24	3	1,614	0.19%
2018/12/03	13	17.08	1	17.09	17.34	12	1,562	0.77%
2018/11/30	8	16.65	0	0.00	16.65	8	1,467	0.55%
2018/11/29	31	16.53	1	16.58	16.57	30	1,422	2.11%
2018/11/28	2	16.82	0	0.00	16.90	2	1,255	0.16%
2018/11/27	2	16.62	0	0.00	16.64	2	1,212	0.16%
2018/11/26	8	16.46	0	0.00	16.78	8	1,165	0.69%
2018/11/23	2	17.28	2	17.35	17.26	0	1,086	0.00%
2018/11/22	1	17.69	0	0.00	17.61	1	1,046	0.10%
2018/11/21	10	17.47	0	0.00	17.62	10	1,032	0.97%
2018/11/19	2	18.54	0	0.00	18.57	2	986	0.20%
2018/11/14	0	0.00	9	18.10	18.10	-9	932	-0.96%
2018/11/13	3	19.16	2	19.17	19.20	1	860	0.12%
2018/11/09	2	19.64	1	19.68	19.70	1	844	0.12%
2018/11/05	0	0.00	3	20.33	20.35	-3	808	-0.37%
2018/11/02	0	0.00	7	20.58	20.68	-7	827	-0.85%
2018/11/01	2	21.13	0	0.00	21.09	2	808	0.25%
2018/10/31	0	0.00	1	21.56	21.60	-1	786	-0.13%
2018/10/29	7	21.99	0	0.00	21.96	7	786	0.89%
2018/10/26	0	0.00	2	21.67	21.62	-2	779	-0.26%
2018/10/25	0.2	21.60	2	21.50	21.46	-1.8	776	-0.23%
2018/10/24	8	21.61	0	0.00	21.60	8	759	1.05%
2018/10/23	1	22.43	0	0.00	22.45	1	719	0.14%
2018/10/19	7	22.33	1	22.38	22.33	6	686	0.87%
2018/10/18	2	22.61	1	22.60	22.55	1	673	0.15%
2018/10/17	5	23.27	0	0.00	23.25	5	657	0.76%
2018/10/15	1	23.28	0	0.00	23.29	1	644	0.16%
2018/10/12	0.1	23.02	0	0.00	23.23	0.1	646	0.02%
2018/10/11	0	0.00	1	23.44	23.25	-1	634	-0.16%
2018/10/09	1	24.12	5	24.00	24.12	-4	625	-0.64%
2018/10/02	0	0.00	1	24.32	24.36	-1	624	-0.16%
2018/09/27	1	23.36	0	0.00	23.33	1	618	0.16%
2018/09/25	0	0.00	2	23.30	23.30	-2	637	-0.31%
2018/09/20	0	0.00	1	23.00	22.99	-1	668	-0.15%
2018/09/11	1	21.81	0	0.00	21.79	1	786	0.13%
2018/09/04	0	0.00	1	22.54	22.58	-1	828	-0.12%
2018/08/27	0	0.00	2	22.10	22.14	-2	904	-0.22%
2018/08/24	0	0.00	2	21.96	22.01	-2	899	-0.22%
2018/08/21	0	0.00	2	21.12	21.12	-2	909	-0.22%
2018/07/26	5	21.99	0	0.00	21.99	5	968	0.52%
2018/07/18	0	0.00	1	21.19	21.23	-1	973	-0.10%
2018/07/17	1	21.32	0	0.00	21.28	1	974	0.10%
2018/07/12	0	0.00	5	21.93	22.06	-5	1,054	-0.47%
2018/07/10	0	0.00	1	23.00	22.99	-1	1,065	-0.09%
2018/07/09	0	0.00	1	22.66	22.76	-1	1,079	-0.09%
2018/07/03	0	0.00	2	22.94	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	3	22.55	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	1	22.50	22.47	-1	1,173	-0.09%
2018/06/27	0	0.00	5	21.73	21.73	-5	1,114	-0.45%
2018/06/25	5	21.02	3	21.00	21.02	2	1,085	0.18%
2018/06/20	0	0.00	2	20.03	20.09	-2	1,126	-0.18%
2018/06/15	0	0.00	1	20.50	20.50	-1	1,207	-0.08%
2018/06/11	4	20.14	0	0.00	20.12	4	1,212	0.33%
2018/06/07	1	20.00	1	19.93	20.00	0	1,187	0.00%
2018/06/06	2	20.17	2	20.15	20.22	0	1,189	0.00%
2018/06/05	2	19.96	0	0.00	19.97	2	1,214	0.16%
2018/06/04	1	20.17	0	0.00	20.17	1	1,212	0.08%
2018/05/29	2	20.52	0	0.00	20.51	2	1,220	0.16%
2018/05/28	1	20.31	0	0.00	20.33	1	1,230	0.08%
2018/05/25	2	21.65	0	0.00	21.66	2	1,204	0.17%
2018/05/24	1	21.99	0	0.00	21.95	1	1,219	0.08%
2018/05/23	1	22.07	0	0.00	22.06	1	1,250	0.08%
2018/05/17	0	0.00	2	22.00	22.02	-2	1,343	-0.15%
2018/05/15	0	0.00	1.5	21.80	21.77	-1.5	1,409	-0.11%
2018/05/14	1	21.58	0	0.00	21.60	1	1,483	0.07%
2018/05/10	0	0.00	5	22.00	21.99	-5	1,518	-0.33%
2018/05/09	2	21.64	0	0.00	21.68	2	1,513	0.13%
2018/05/07	0	0.00	2	21.35	21.53	-2	1,555	-0.13%
2018/04/20	2	20.85	0	0.00	20.80	2	1,879	0.11%
2018/04/19	0	0.00	2	21.01	21.04	-2	1,915	-0.10%
2018/04/18	0	0.00	2	20.43	20.48	-2	1,904	-0.11%
2018/04/13	0	0.00	1	20.38	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	6	20.35	20.43	-6	2,020	-0.30%
2018/04/03	0	0.00	1	19.30	19.26	-1	2,053	-0.05%
2018/04/02	0	0.00	2	19.89	19.88	-2	2,083	-0.10%
2018/03/29	1	19.70	0	0.00	19.70	1	2,289	0.04%
2018/03/28	1	19.80	0	0.00	19.72	1	2,293	0.04%
2018/03/27	2	20.04	1	20.09	20.10	1	2,324	0.04%
2018/03/26	0	0.00	10	20.20	20.03	-10	2,329	-0.43%
2018/03/21	0	0.00	2	19.45	19.43	-2	2,217	-0.09%
2018/03/19	0	0.00	2	18.94	18.94	-2	2,201	-0.09%
2018/03/14	1	18.60	0	0.00	18.58	1	2,280	0.04%
2018/03/13	1	18.69	0	0.00	18.72	1	2,278	0.04%
2018/03/12	0	0.00	3	18.98	18.92	-3	2,302	-0.13%
2018/03/09	2	18.42	0	0.00	18.44	2	2,307	0.09%
2018/03/08	2	18.71	0	0.00	18.71	2	2,283	0.09%
2018/03/07	1	18.93	0	0.00	18.94	1	2,278	0.04%
2018/03/06	0	0.00	2	19.11	19.12	-2	2,296	-0.09%
2018/03/02	1	18.59	0	0.00	18.61	1	2,309	0.04%
2018/03/01	1	18.82	0	0.00	18.82	1	2,341	0.04%
2018/02/27	1	19.46	0	0.00	19.41	1	2,385	0.04%
2018/02/26	0	0.00	1	19.44	19.44	-1	2,451	-0.04%
2018/02/22	1	18.59	0	0.00	18.62	1	2,574	0.04%
2018/02/09	0	0.00	2	18.39	18.41	-2	2,594	-0.08%
2018/02/08	0	0.00	1	18.70	18.70	-1	2,559	-0.04%
2018/02/07	2	19.48	107	19.45	19.39	-105	2,564	-4.09%	大賣/鉅額交易
2018/02/06	0	0.00	33	19.25	19.25	-33	2,575	-1.28%
2018/02/02	0	0.00	9	20.04	20.05	-9	2,550	-0.35%
2018/01/30	0	0.00	4	19.81	19.67	-4	2,790	-0.14%
2018/01/25	0	0.00	2	20.03	20.11	-2	2,921	-0.07%
2018/01/23	0	0.00	1	19.35	19.40	-1	2,930	-0.03%
2018/01/22	0	0.00	8	19.24	19.23	-8	3,013	-0.27%
2018/01/17	0	0.00	1	19.33	19.30	-1	3,056	-0.03%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/10	0	0.00	4	19.23	19.23	-4	2,941	-0.14%
2018/01/09	0	0.00	4	18.87	18.87	-4	2,874	-0.14%
2018/01/08	0	0.00	13	18.71	18.69	-13	2,905	-0.45%
2018/01/05	0	0.00	2	18.81	18.83	-2	2,928	-0.07%
2018/01/04	2	18.75	0	0.00	18.84	2	2,989	0.07%
2018/01/02	1	18.32	3	18.40	18.42	-2	2,936	-0.07%