期元大S&P石油 (00642U)-國泰-忠孝券商分點個股進出

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
16.42
漲跌
▼0.11
漲幅
-0.67%
成交量
756張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-忠孝券商分點個股進出

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

國泰-忠孝券商分點個股進出
國泰-忠孝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
2024/12/12	0	0.00	6	16.60	16.62	-6	5,728	-0.10%
2024/12/11	0	0.00	5	16.30	16.31	-5	5,589	-0.09%
2024/12/10	4	16.15	0	0.00	16.12	4	5,765	0.07%
2024/12/09	16	16.04	0	0.00	16.07	16	5,827	0.27%
2024/12/06	7	16.18	0	0.00	16.20	7	5,808	0.12%
2024/12/05	11	16.25	0	0.00	16.25	11	5,902	0.19%
2024/12/04	0	0.00	11	16.56	16.58	-11	6,078	-0.18%
2024/12/02	1	16.13	0	0.00	16.21	1	6,315	0.02%
2024/11/26	1	16.25	0	0.00	16.38	1	6,561	0.02%
2024/11/25	0	0.00	164	16.80	16.73	-164	6,724	-2.44%	大賣/鉅額交易
2024/11/22	0	0.00	1	16.67	16.59	-1	6,751	-0.01%
2024/11/20	0	0.00	3	16.38	16.38	-3	6,870	-0.04%
2024/11/19	0	0.00	54	16.41	16.37	-54	6,915	-0.78%
2024/11/18	5	15.92	0	0.00	15.94	5	7,009	0.07%
2024/11/15	3	16.18	113	16.11	16.13	-110	6,973	-1.58%	大賣/鉅額交易
2024/11/14	3	16.16	1	16.15	16.11	2	6,973	0.03%
2024/11/12	10	16.09	0	0.00	16.07	10	6,949	0.14%
2024/11/11	1	16.51	0	0.00	16.52	1	6,877	0.01%
2024/11/07	0	0.00	217	16.92	16.92	-217	6,929	-3.13%	大賣/鉅額交易
2024/11/06	0	0.00	1	16.68	16.67	-1	6,915	-0.01%
2024/11/01	1	16.54	9.5	16.52	16.56	-8.5	7,058	-0.12%
2024/10/30	0.5	15.94	5	15.92	15.94	-4.5	6,920	-0.07%
2024/10/29	17	15.92	0	0.00	15.88	17	6,919	0.25%
2024/10/28	21	16.12	0	0.00	16.11	21	6,785	0.31%
2024/10/25	1	16.57	0	0.00	16.54	1	6,702	0.01%
2024/10/23	0	0.00	11	16.76	16.83	-11	6,655	-0.17%
2024/10/21	28	16.21	0	0.00	16.28	28	6,493	0.43%
2024/10/18	40	16.58	0	0.00	16.58	40	6,379	0.63%
2024/10/17	3	16.52	0	0.00	16.52	3	6,373	0.05%
2024/10/16	52	16.54	0	0.00	16.55	52	6,339	0.82%
2024/10/15	8	16.70	0	0.00	16.59	8	6,260	0.13%
2024/10/14	12	17.38	0	0.00	17.40	12	6,125	0.20%
2024/10/11	200	17.59	1	17.58	17.59	199	6,099	3.26%	大買/鉅額交易
2024/10/09	197	17.24	0	0.00	17.26	197	5,996	3.29%	大買/鉅額交易
2024/10/08	0	0.00	14	17.84	17.67	-14	5,897	-0.24%
2024/10/07	0	0.00	5	17.26	17.27	-5	5,694	-0.09%
2024/10/04	0	0.00	342	17.13	17.12	-342	5,565	-6.15%	大賣/鉅額交易
2024/10/01	20	15.89	0	0.00	15.89	20	5,115	0.39%
2024/09/30	100	15.92	60	15.93	15.94	40	5,099	0.78%
2024/09/27	66	15.68	290	15.66	15.71	-224	5,004	-4.48%	大賣/鉅額交易
2024/09/26	1	16.20	0	0.00	16.05	1	4,840	0.02%
2024/09/25	93	16.54	0	0.00	16.56	93	4,727	1.97%
2024/09/24	0	0.00	21	16.53	16.54	-21	4,697	-0.45%
2024/09/23	101	16.60	0	0.00	16.63	101	4,652	2.17%	大買/鉅額交易
2024/09/20	105.2	16.48	167	16.44	16.47	-61.8	4,580	-1.35%	大買/大賣/
2024/09/19	100	16.23	5	16.24	16.25	95	4,467	2.13%
2024/09/18	102	16.16	0	0.00	16.16	102	4,399	2.32%	大買/鉅額交易
2024/09/16	1	15.81	0	0.00	15.77	1	4,294	0.02%
2024/09/13	8	15.94	0	0.00	15.96	8	4,299	0.19%
2024/09/12	0	0.00	3	15.65	15.64	-3	4,319	-0.07%
2024/09/11	27	15.27	0	0.00	15.31	27	4,319	0.63%
2024/09/10	21	15.84	0	0.00	15.83	21	4,091	0.51%
2024/09/09	12	15.83	0	0.00	15.83	12	4,020	0.30%
2024/09/06	109	15.99	0	0.00	16.00	109	3,946	2.76%	大買/鉅額交易
2024/09/05	65	16.08	0	0.00	16.05	65	3,869	1.68%
2024/09/04	34	16.19	0	0.00	16.20	34	3,721	0.91%
2024/09/02	5	16.89	0	0.00	16.88	5	3,397	0.15%
2024/08/30	0	0.00	1	17.47	17.51	-1	3,288	-0.03%
2024/08/29	1	17.20	0	0.00	17.21	1	3,442	0.03%
2024/08/28	0	0.00	3	17.47	17.37	-3	3,454	-0.09%
2024/08/27	0	0.00	1	17.74	17.76	-1	3,421	-0.03%
2024/08/26	3	17.34	0	0.00	17.32	3	3,255	0.09%
2024/08/22	7	16.57	0	0.00	16.59	7	3,122	0.22%
2024/08/21	1	16.86	0	0.00	16.86	1	2,943	0.03%
2024/08/20	14	16.95	0	0.00	16.88	14	2,890	0.48%
2024/08/19	0	0.00	5	17.38	17.34	-5	2,756	-0.18%
2024/08/15	3	17.50	0	0.00	17.52	3	2,743	0.11%
2024/08/09	1	17.38	0	0.00	17.35	1	2,620	0.04%
2024/08/08	0.3	17.23	0	0.00	17.22	0.3	2,551	0.01%
2024/08/07	6	16.68	0	0.00	16.88	6	2,521	0.24%
2024/08/05	1.5	16.84	1	16.90	16.72	0.5	2,369	0.02%
2024/07/30	2	17.32	0	0.00	17.32	2	2,240	0.09%
2024/07/29	3	17.72	0.2	17.81	17.76	2.9	2,239	0.13%
2024/07/26	2	17.94	0	0.00	17.96	2	2,247	0.09%
2024/07/23	1	17.95	0	0.00	17.95	1	2,244	0.04%
2024/07/22	1	18.10	2	18.11	18.10	-1	2,250	-0.04%
2024/07/17	3	18.22	0	0.00	18.20	3	2,225	0.13%
2024/07/09	0	0.00	20	18.57	18.56	-20	2,618	-0.76%
2024/07/02	5	18.88	1	18.87	18.87	4	2,675	0.15%
2024/06/28	0	0.00	1	18.54	18.56	-1	2,682	-0.04%
2024/06/26	0	0.00	5	18.35	18.36	-5	2,700	-0.19%
2024/06/21	0	0.00	3	18.31	18.32	-3	2,741	-0.11%
2024/06/19	0	0.00	1	18.20	18.19	-1	2,684	-0.04%
2024/06/18	1	17.94	1	18.00	17.95	0	2,596	0.00%
2024/06/07	1	17.00	0	0.00	17.02	1	2,671	0.04%
2024/06/05	1	16.49	0	0.00	16.51	1	2,645	0.04%
2024/06/04	10	16.62	0	0.00	16.59	10	2,628	0.38%
2024/05/31	1	17.50	0	0.00	17.51	1	2,433	0.04%
2024/05/30	2	17.82	0	0.00	17.80	2	2,423	0.08%
2024/05/29	0	0.00	1	18.01	18.01	-1	2,467	-0.04%
2024/05/17	1	17.75	0	0.00	17.78	1	2,665	0.04%
2024/05/13	1	17.50	5	17.48	17.50	-4	3,184	-0.13%
2024/05/09	0	0.00	5	17.82	17.82	-5	3,312	-0.15%
2024/05/08	0	0.00	10	17.55	17.52	-10	3,324	-0.30%
2024/05/03	24	17.78	0	0.00	17.79	24	3,566	0.67%
2024/05/02	1	17.80	15	17.85	17.86	-14	3,602	-0.39%
2024/04/29	25	18.66	0	18.66	18.66	25	3,737	0.67%
2024/04/26	0	0.00	5	18.80	18.83	-5	3,760	-0.13%
2024/04/25	5	18.59	0	0.00	18.61	5	3,873	0.13%
2024/04/24	0	0.00	40.1	18.71	18.74	-40.1	3,906	-1.03%
2024/04/23	10	18.47	0	0.00	18.49	10	3,912	0.26%
2024/04/22	5	18.36	1	18.36	18.31	4	3,918	0.10%
2024/04/19	1	18.79	0.3	18.94	18.88	0.7	3,880	0.02%
2024/04/18	0	0.00	2	18.43	18.45	-2	3,828	-0.05%
2024/04/17	0	0.00	1	18.91	18.91	-1	3,798	-0.03%
2024/04/16	0.1	19.17	3	19.15	19.17	-3	3,862	-0.08%
2024/04/15	0.6	18.96	0	0.00	18.96	0.6	3,917	0.02%
2024/04/11	0	0.00	3	19.13	19.15	-3	3,936	-0.08%
2024/04/09	0	0.00	1	19.20	19.13	-1	4,257	-0.02%
2024/04/08	1	18.79	0	0.00	18.96	1	4,266	0.02%
2024/04/03	2	18.83	0	0.00	18.81	2	4,376	0.05%
2024/04/02	1	18.57	1	18.55	18.59	0	4,432	0.00%
2024/03/26	2	18.11	0	0.00	18.10	2	4,624	0.04%
2024/03/19	0	0.00	2	18.09	18.07	-2	4,951	-0.04%
2024/03/07	0	0.00	3.4	17.26	17.23	-3.4	5,813	-0.06%
2024/03/05	0	0.00	0.3	17.12	17.15	-0.3	5,904	0.00%
2024/03/04	0	0.00	5	17.46	17.41	-5	5,926	-0.08%
2024/02/29	0	0.00	32	17.13	17.14	-32	5,941	-0.54%
2024/02/21	0	0.00	30	16.85	16.85	-30	5,940	-0.51%
2024/02/20	0	0.00	25	17.08	17.09	-25	6,064	-0.41%
2024/02/19	0	0.00	4	16.96	16.95	-4	6,076	-0.07%
2024/02/15	0	0.00	8	16.58	16.58	-8	5,978	-0.13%
2024/02/05	2	15.81	0	0.00	15.91	2	5,779	0.03%
2024/02/02	6	16.19	5	16.20	16.20	1	5,675	0.02%
2024/02/01	0	0.00	1	16.58	16.61	-1	5,660	-0.02%
2024/01/31	3	16.90	2	16.90	16.87	1	5,778	0.02%
2024/01/29	0	0.00	32	17.06	17.06	-32	5,808	-0.55%
2024/01/26	0	0.00	3	16.74	16.73	-3	5,680	-0.05%
2024/01/25	5	16.42	0	0.00	16.42	5	5,573	0.09%
2024/01/23	2	16.26	0	0.00	16.28	2	5,582	0.04%
2024/01/22	0	0.00	0.2	16.00	15.92	-0.2	5,421	0.00%
2024/01/19	0	0.00	87.3	16.13	16.11	-87.3	5,432	-1.61%
2024/01/18	0	0.00	2	15.93	15.92	-2	5,351	-0.04%
2024/01/17	5	15.72	1	15.72	15.73	4	5,394	0.07%
2024/01/16	0	0.00	0.6	15.87	15.87	-0.6	5,403	-0.01%
2024/01/15	7	15.86	0	0.00	15.90	7	5,456	0.13%
2024/01/12	1	16.05	5	16.02	16.00	-4	5,497	-0.07%
2024/01/11	1	15.60	1	15.63	15.66	0	5,378	0.00%
2024/01/09	15	15.48	0	0.00	15.47	15	5,421	0.28%
2024/01/05	0.3	15.86	0	0.00	15.86	0.3	5,421	0.01%
2024/01/04	14.3	15.92	9	15.92	15.96	5.3	5,474	0.10%
2024/01/03	17	15.40	0	0.00	15.36	17	5,411	0.31%
2024/01/02	0	0.00	2	15.85	15.87	-2	5,248	-0.04%
2023/12/29	25	15.67	2	15.67	15.74	23	5,263	0.44%
2023/12/28	11	16.11	0	16.13	16.09	11	5,103	0.21%
2023/12/27	0	0.00	2.3	16.43	16.43	-2.3	5,054	-0.05%
2023/12/25	2	16.01	0	0.00	16.00	2	5,002	0.04%
2023/12/22	20	16.28	0	0.00	16.26	20	4,980	0.40%
2023/12/21	0.1	16.16	7	16.14	16.14	-6.9	4,916	-0.14%
2023/12/20	0	0.00	2	16.19	16.16	-2	4,871	-0.04%
2023/12/19	1	15.95	3	15.93	15.93	-2	4,783	-0.04%
2023/12/18	1.4	15.77	0	0.00	15.77	1.4	4,737	0.03%
2023/12/15	66	15.79	0	0.00	15.78	66	4,754	1.39%
2023/12/14	11	15.34	2	15.32	15.33	9	4,636	0.19%
2023/12/13	11	15.08	0	0.00	15.11	11	4,579	0.24%
2023/12/12	0	0.00	1	15.76	15.81	-1	4,312	-0.02%
2023/12/11	0	0.00	5	15.75	15.78	-5	4,299	-0.12%
2023/12/08	4	15.43	0	0.00	15.49	4	4,253	0.09%
2023/12/07	17	15.36	0	0.00	15.39	17	4,163	0.41%
2023/12/06	22	15.96	0	0.00	15.95	22	3,938	0.56%
2023/12/05	5	16.11	0	0.00	16.12	5	3,850	0.13%
2023/12/04	8	16.22	0	0.00	16.22	8	3,774	0.21%
2023/12/01	2.9	16.66	0	0.00	16.74	2.9	3,562	0.08%
2023/11/30	1	17.07	0	0.00	17.14	1	3,508	0.03%
2023/11/22	0	0.00	4	17.04	17.10	-4	3,389	-0.12%
2023/11/21	0.1	17.06	9	17.03	17.05	-8.9	3,378	-0.26%
2023/11/20	2	16.87	0	0.00	16.88	2	3,358	0.06%
2023/11/17	11	16.17	0	0.00	16.18	11	3,258	0.34%
2023/11/16	1	16.83	0	0.00	16.84	1	3,090	0.03%
2023/11/14	0	0.00	3	17.34	17.37	-3	3,059	-0.10%
2023/11/13	0	0.00	4	16.95	16.95	-4	3,057	-0.13%
2023/11/10	5	16.89	2	16.82	16.87	3	3,114	0.10%
2023/11/09	8	16.74	0	0.00	16.71	8	3,098	0.26%
2023/11/08	12	17.08	0	0.00	17.04	12	3,015	0.40%
2023/11/06	8	17.88	0	0.00	17.88	8	2,943	0.27%
2023/11/03	5	18.17	0	0.00	18.28	5	2,919	0.17%
2023/11/02	10	17.97	0	0.00	17.95	10	2,908	0.34%
2023/11/01	1	17.98	0.5	17.98	17.95	0.5	2,914	0.02%
2023/10/31	2	18.30	0	0.00	18.28	2	2,915	0.07%
2023/10/30	0	0.00	2	18.68	18.62	-2	2,919	-0.07%
2023/10/27	2	18.48	0.3	18.54	18.69	1.8	2,950	0.06%
2023/10/26	0.3	18.80	0	0.00	18.84	0.3	2,953	0.01%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/24	2	18.98	0.4	18.98	18.94	1.6	2,916	0.06%
2023/10/23	2	19.17	1	19.30	19.17	1	2,940	0.03%
2023/10/20	1.3	19.71	1	19.70	19.74	0.3	2,986	0.01%
2023/10/18	2	19.20	6	19.26	19.25	-4	3,030	-0.13%
2023/10/17	1.2	18.77	0	0.00	18.81	1.2	2,992	0.04%
2023/10/16	6.2	18.99	1	19.03	19.10	5.2	2,945	0.18%
2023/10/13	1.6	18.21	1	18.18	18.22	0.6	2,909	0.02%
2023/10/12	1	18.03	20	18.02	18.05	-19	2,986	-0.64%
2023/10/11	3.1	18.62	10	18.60	18.65	-6.9	2,998	-0.23%
2023/10/06	4	17.95	0	0.00	17.87	4	3,046	0.13%
2023/10/05	6	18.27	0	0.00	18.33	6	3,183	0.19%
2023/09/28	5	20.45	2	20.45	20.43	3	3,958	0.08%
2023/09/27	5	19.74	1	19.70	19.74	4	4,081	0.10%
2023/09/18	0	0.00	1	19.50	19.55	-1	5,294	-0.02%
2023/09/15	10	19.48	0	0.00	19.49	10	5,501	0.18%
2023/09/14	0	0.00	1	19.05	19.07	-1	5,589	-0.02%
2023/09/13	0	0.00	1	19.03	19.08	-1	5,797	-0.02%
2023/09/04	0	0.00	1	18.29	18.29	-1	7,647	-0.01%
2023/08/24	0	0.00	0	16.90	16.84	0	9,105	0.00%
2023/08/21	0	0.00	2	17.30	17.36	-2	9,335	-0.02%
2023/08/17	0	0.00	35	16.81	16.86	-35	9,489	-0.37%
2023/08/10	0	0.00	9	17.85	17.85	-9	9,705	-0.09%
2023/08/07	0	0.00	1	17.60	17.56	-1	10,001	-0.01%
2023/08/02	0	0.00	1	17.48	17.41	-1	10,179	-0.01%
2023/08/01	0	0.00	1	17.31	17.28	-1	10,307	-0.01%
2023/07/25	0	0.00	1	16.72	16.72	-1	11,454	-0.01%
2023/07/24	0	0.00	1	16.25	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	1	16.10	16.13	-1	11,471	-0.01%
2023/07/18	0	0.00	5	15.70	15.70	-5	11,414	-0.04%
2023/07/17	0	0.00	1	15.76	15.74	-1	11,419	-0.01%
2023/07/14	0	0.00	10	16.24	16.17	-10	11,342	-0.09%
2023/07/13	0	0.00	4	16.03	16.00	-4	11,292	-0.04%
2023/07/12	0	0.00	1	15.86	15.80	-1	11,160	-0.01%
2023/07/10	0	0.00	3	15.52	15.53	-3	11,019	-0.03%
2023/07/07	0	0.00	1	15.27	15.26	-1	10,798	-0.01%
2023/07/06	0	0.00	9	15.22	15.17	-9	10,673	-0.08%
2023/07/05	0	0.00	1	15.00	15.01	-1	10,504	-0.01%
2023/07/04	0	0.00	30	14.81	14.83	-30	10,574	-0.28%
2023/06/30	0	0.00	1	14.79	14.76	-1	11,217	-0.01%
2023/06/29	0	0.00	5	14.66	14.62	-5	11,140	-0.04%
2023/06/28	41.5	14.43	0	0.00	14.45	41.5	11,236	0.37%
2023/06/19	0	0.00	20.1	14.95	14.97	-20.1	10,895	-0.18%
2023/06/16	0	0.00	147.1	14.88	14.88	-147.1	10,779	-1.36%	大賣/鉅額交易
2023/06/15	28	14.42	1	14.41	14.49	27	10,788	0.25%
2023/06/14	11	14.62	5	14.67	14.72	6	10,789	0.06%
2023/06/13	62	14.32	0	0.00	14.33	62	11,262	0.55%
2023/06/12	58.4	14.68	0	0.00	14.70	58.4	11,068	0.53%
2023/06/09	20	15.00	0	0.00	15.01	20	11,148	0.18%
2023/06/08	1	15.29	270	15.26	15.29	-269	11,049	-2.43%	大賣/鉅額交易
2023/06/07	22	15.10	0	0.00	15.07	22	11,027	0.20%
2023/06/06	7	15.17	2	15.13	15.18	5	10,980	0.05%
2023/06/05	0	0.00	5	15.28	15.33	-5	10,940	-0.05%
2023/06/02	13	14.84	5	14.83	14.87	8	10,758	0.07%
2023/06/01	49	14.47	0	0.00	14.48	49	10,750	0.46%
2023/05/31	34.5	14.67	0	0.00	14.65	34.5	10,483	0.33%
2023/05/30	20	15.28	0	0.00	15.27	20	10,038	0.20%
2023/05/29	0	0.00	13	15.49	15.46	-13	10,116	-0.13%
2023/05/26	22	15.17	0	15.19	15.20	22	10,147	0.22%
2023/05/25	4	15.66	2	15.68	15.64	2	10,344	0.02%
2023/05/24	3	15.60	2	15.59	15.60	1	10,284	0.01%
2023/05/23	4	15.26	0	0.00	15.26	4	10,172	0.04%
2023/05/22	53	15.09	0	0.00	15.06	53	10,138	0.52%
2023/05/19	20	15.31	2	15.33	15.32	18	10,065	0.18%
2023/05/18	0.1	15.36	0	0.00	15.34	0.1	10,028	0.00%
2023/05/17	33	15.01	3	15.02	14.99	30	9,906	0.30%
2023/05/16	3	15.11	7	15.11	15.11	-4	9,921	-0.04%
2023/05/15	11	14.75	0	0.00	14.77	11	9,927	0.11%
2023/05/12	22	14.94	0	0.00	14.95	22	9,824	0.22%
2023/05/11	9	15.43	0	0.00	15.46	9	9,680	0.09%
2023/05/10	2	15.48	6	15.50	15.46	-4	9,744	-0.04%
2023/05/09	25	15.38	40	15.40	15.38	-15	9,719	-0.15%
2023/05/08	3	15.06	6	15.09	15.16	-3	9,765	-0.03%
2023/05/05	47	14.56	0	0.00	14.64	47	9,681	0.49%
2023/05/04	14	14.54	0	0.00	14.61	14	9,514	0.15%
2023/05/03	10	15.16	0	0.00	15.15	10	8,915	0.11%
2023/05/02	0	0.00	6	16.03	16.03	-6	8,525	-0.07%
2023/04/28	0	0.00	3	15.85	15.90	-3	8,514	-0.04%
2023/04/27	3	15.76	0	0.00	15.76	3	8,497	0.04%
2023/04/25	0	0.00	3	16.68	16.63	-3	8,410	-0.04%
2023/04/21	3	16.33	0	0.00	16.32	3	8,502	0.04%
2023/04/17	0	0.00	1	17.40	17.38	-1	8,538	-0.01%
2023/04/14	0	0.00	6	17.37	17.37	-6	8,575	-0.07%
2023/04/13	0	0.00	2	17.48	17.47	-2	8,586	-0.02%
2023/04/12	0	0.00	2	17.20	17.19	-2	8,541	-0.02%
2023/04/11	0	0.00	2	16.92	16.95	-2	8,479	-0.02%
2023/04/07	1	16.86	1	16.88	16.80	0	8,381	0.00%
2023/04/06	2	16.89	9	16.87	16.86	-7	8,163	-0.09%
2023/03/31	0	0.00	7	15.70	15.66	-7	7,549	-0.09%
2023/03/29	0	0.00	1	15.52	15.52	-1	7,298	-0.01%
2023/03/28	0	0.00	18	15.32	15.31	-18	7,118	-0.25%
2023/03/24	5	14.60	0	0.00	14.73	5	6,777	0.07%
2023/03/23	0	0.00	10	14.78	14.79	-10	6,653	-0.15%
2023/03/21	5	14.26	0	0.00	14.26	5	6,570	0.08%
2023/03/20	5	14.21	1	14.11	14.07	4	6,548	0.06%
2023/03/17	8	14.62	2	14.46	14.66	6	6,286	0.10%
2023/03/16	26	14.57	0	0.00	14.52	26	6,236	0.42%
2023/03/15	7	15.37	0	0.00	15.41	7	5,837	0.12%
2023/03/14	5	15.81	0	0.00	15.69	5	5,494	0.09%
2023/03/10	1	15.96	0	0.00	15.96	1	5,131	0.02%
2023/03/08	2	16.45	0	0.00	16.48	2	4,976	0.04%
2023/03/07	0	0.00	3	17.03	17.05	-3	5,040	-0.06%
2023/03/01	0	0.00	5	16.26	16.40	-5	5,037	-0.10%
2023/02/24	0	0.00	50	16.06	16.11	-50	4,976	-1.00%
2023/02/23	10	15.70	0	0.00	15.76	10	5,031	0.20%
2023/02/22	5	16.11	0	0.00	16.12	5	4,808	0.10%
2023/02/20	7	16.16	5	16.26	16.26	2	4,814	0.04%
2023/02/15	6	16.59	0	0.00	16.57	6	4,843	0.12%
2023/02/14	0	0.00	1	16.75	16.72	-1	4,843	-0.02%
2023/02/13	0	0.00	1	16.68	16.67	-1	4,812	-0.02%
2023/02/10	1	16.42	0	0.00	16.42	1	4,726	0.02%
2023/02/08	0	0.00	12	16.34	16.35	-12	4,656	-0.26%
2023/02/07	2	15.85	0	0.00	15.90	2	4,554	0.04%
2023/02/06	16	15.58	0	0.00	15.58	16	4,518	0.35%
2023/02/03	5	16.10	0	0.00	16.00	5	4,319	0.12%
2023/01/17	0	0.00	1	16.80	16.86	-1	4,180	-0.02%
2023/01/16	0	0.00	2	16.92	16.85	-2	4,149	-0.05%
2023/01/13	1	16.67	0	0.00	16.63	1	4,073	0.02%
2023/01/12	1	16.51	7	16.52	16.51	-6	4,109	-0.15%
2023/01/11	2	15.89	0	0.00	15.88	2	4,040	0.05%
2023/01/10	15	15.88	0	0.00	15.88	15	4,026	0.37%
2023/01/09	1	15.97	0	0.00	15.98	1	4,017	0.02%
2023/01/06	1	15.97	0	0.00	15.91	1	3,997	0.03%
2023/01/05	10	15.76	0	0.00	15.82	10	3,996	0.25%
2022/12/27	0	0.00	7	17.17	17.13	-7	4,073	-0.17%
2022/12/15	0	0.00	5	16.48	16.36	-5	4,179	-0.12%
2022/12/13	5	15.89	105	15.87	15.92	-100	4,065	-2.46%	大賣/
2022/12/12	31	15.38	0	0.00	15.36	31	4,003	0.77%
2022/12/09	41	15.46	0	0.00	15.45	41	3,953	1.04%
2022/12/08	18	15.60	7	15.59	15.65	11	3,882	0.28%
2022/12/07	25	15.96	0	0.00	15.98	25	3,785	0.66%
2022/12/06	1	16.63	0	0.00	16.60	1	3,693	0.03%
2022/12/02	0	0.00	37	17.36	17.37	-37	3,738	-0.99%
2022/11/30	0	0.00	28	17.00	17.00	-28	3,798	-0.74%
2022/11/29	0	0.00	6	16.59	17.07	-6	3,800	-0.16%
2022/11/28	74.1	16.09	0	0.00	15.95	74.1	3,743	1.98%
2022/11/25	1	16.90	5	16.89	16.90	-4	3,635	-0.11%
2022/11/24	6	16.77	0	0.00	16.77	6	3,642	0.16%
2022/11/22	0	0.00	5	17.33	17.31	-5	3,527	-0.14%
2022/11/21	12	17.14	0	0.00	17.12	12	3,487	0.34%
2022/11/18	5	17.72	5	17.71	17.72	0	3,385	0.00%
2022/11/17	5	18.11	5	18.16	18.08	0	3,401	0.00%
2022/11/16	5	18.53	0	0.00	18.48	5	3,398	0.15%
2022/10/20	2	18.15	2	18.19	18.35	0	3,721	0.00%
2022/10/14	0	0.00	2	18.81	18.84	-2	3,751	-0.05%
2022/10/12	0	0.00	5	18.72	18.69	-5	3,778	-0.13%
2022/10/11	0	0.00	16	19.18	19.11	-16	3,780	-0.42%
2022/10/07	11	18.63	0	0.00	18.62	11	3,718	0.30%
2022/10/06	1	18.57	0	0.00	18.49	1	3,643	0.03%
2022/10/05	0	0.00	1	18.21	18.19	-1	3,688	-0.03%
2022/10/04	1	17.75	0	0.00	17.74	1	3,674	0.03%
2022/10/03	2	17.22	0	0.00	17.29	2	3,659	0.05%
2022/09/29	1	17.35	2	17.36	17.30	-1	3,780	-0.03%
2022/09/27	1	16.30	0	0.00	16.43	1	3,790	0.03%
2022/09/26	2	16.64	2	16.78	16.60	0	3,715	0.00%
2022/09/22	1	17.43	0	0.00	17.62	1	3,614	0.03%
2022/09/16	1	17.87	0	0.00	17.91	1	3,581	0.03%
2022/09/08	3	17.32	0	0.00	17.33	3	3,562	0.08%
2022/09/07	7	17.94	0	0.00	17.85	7	3,498	0.20%
2022/09/05	1	18.41	0	0.00	18.52	1	3,373	0.03%
2022/09/01	1	18.60	0	0.00	18.62	1	3,331	0.03%
2022/08/31	1	19.20	0.2	19.30	19.33	0.8	3,250	0.02%
2022/08/26	0	0.00	2	19.37	19.39	-2	3,389	-0.06%
2022/08/25	1	19.89	0	0.00	19.82	1	3,401	0.03%
2022/08/24	2	19.47	6	19.45	19.44	-4	3,365	-0.12%
2022/08/23	6.2	18.88	2	18.92	18.88	4.2	3,336	0.13%
2022/08/12	0	0.00	2	19.32	19.27	-2	3,233	-0.06%
2022/08/09	1	18.67	1	18.64	18.65	0	3,363	0.00%
2022/08/08	0	0.00	1	18.39	18.39	-1	3,472	-0.03%
2022/08/05	1	18.18	1	18.22	18.31	0	3,526	0.00%
2022/08/02	1	19.13	1	19.20	19.18	0	3,653	0.00%
2022/08/01	1	19.97	0	0.00	19.95	1	3,732	0.03%
2022/07/28	1	20.22	2	20.21	20.14	-1	3,953	-0.03%
2022/07/26	2	20.06	6	20.04	20.08	-4	3,927	-0.10%
2022/07/25	1	19.28	0	0.00	19.24	1	4,029	0.02%
2022/07/19	1	20.30	1	20.34	20.29	0	4,025	0.00%
2022/07/13	1	19.15	0	0.00	19.17	1	4,073	0.02%
2022/07/08	0	0.00	1	20.32	20.51	-1	4,236	-0.02%
2022/07/07	1	19.46	1	19.32	19.63	0	4,264	0.00%
2022/07/06	0	0.00	0.5	19.97	19.95	-0.5	4,260	-0.01%
2022/07/04	0.5	21.53	1	21.31	21.51	-0.5	4,284	-0.01%
2022/07/01	0	0.00	1	21.05	20.94	-1	4,386	-0.02%
2022/06/30	0	0.00	0.5	21.81	21.77	-0.5	4,418	-0.01%
2022/06/29	1.5	22.15	1	22.05	22.02	0.5	4,477	0.01%
2022/06/28	1	21.89	0	0.00	21.95	1	4,639	0.02%
2022/06/27	0	0.00	10	21.42	21.28	-10	4,703	-0.21%
2022/06/23	1	20.57	0	0.00	20.69	1	4,883	0.02%
2022/06/20	1	21.46	0	0.00	21.42	1	5,160	0.02%
2022/06/17	2	22.74	0	0.00	22.71	2	5,319	0.04%
2022/06/16	0.1	22.62	0	0.00	22.57	0.1	5,434	0.00%
2022/06/14	3	23.47	5	23.47	23.46	-2	5,695	-0.04%
2022/06/09	1	23.71	3	23.77	23.77	-2	6,407	-0.03%
2022/06/08	0	0.00	2	23.27	23.29	-2	6,681	-0.03%
2022/06/07	0	0.00	1	23.10	23.10	-1	7,282	-0.01%
2022/06/06	0	0.00	12	23.20	23.13	-12	7,579	-0.16%
2022/05/31	0	0.00	5	22.75	22.85	-5	8,792	-0.06%
2022/05/30	0	0.00	1	22.40	22.35	-1	9,109	-0.01%
2022/05/27	0	0.00	6.3	22.09	22.08	-6.3	9,631	-0.07%
2022/05/26	0	0.00	4	21.44	21.50	-4	9,738	-0.04%
2022/05/25	0.1	21.53	0	0.00	21.55	0.1	9,947	0.00%
2022/05/20	0	0.00	1	21.20	21.20	-1	10,837	-0.01%
2022/05/19	0	0.00	2	20.91	21.01	-2	10,977	-0.02%
2022/05/17	0	0.00	10	21.71	21.65	-10	11,258	-0.09%
2022/05/16	7	20.87	0	0.00	20.72	7	11,377	0.06%
2022/05/13	0.1	20.58	2	20.68	20.64	-1.9	11,421	-0.02%
2022/05/12	0.1	20.09	0	0.00	19.97	0.1	11,625	0.00%
2022/05/11	1	19.48	0	0.00	19.61	1	11,548	0.01%
2022/05/10	0	0.00	13	19.58	19.71	-13	11,552	-0.11%
2022/05/09	0	20.95	15	20.98	21.09	-15	11,547	-0.13%
2022/05/06	0	0.00	7	20.84	20.80	-7	11,474	-0.06%
2022/05/05	0	0.00	5	20.67	20.72	-5	11,802	-0.04%
2022/05/04	0	0.00	1	19.81	19.84	-1	11,789	-0.01%
2022/05/03	0	0.00	0.6	20.15	20.10	-0.6	11,858	-0.01%
2022/04/29	0	0.00	2	20.27	20.33	-2	11,970	-0.02%
2022/04/27	0	0.00	1	19.47	19.47	-1	12,030	-0.01%
2022/04/26	1	19.02	0	0.00	18.98	1	12,416	0.01%
2022/04/25	0	18.96	0	0.00	19.01	0	12,585	0.00%
2022/04/20	0	0.00	2.4	19.66	19.72	-2.4	13,122	-0.02%
2022/04/19	0	0.00	1	20.67	20.51	-1	13,318	-0.01%
2022/04/18	0	0.00	0.7	20.43	20.44	-0.7	13,313	-0.01%
2022/04/15	1.3	19.94	0	0.00	20.10	1.3	13,246	0.01%
2022/04/14	0.2	19.66	8	19.70	19.66	-7.8	13,554	-0.06%
2022/04/13	1	19.17	0	0.00	19.05	1	13,487	0.01%
2022/04/12	0	0.00	1	18.32	18.35	-1	13,452	-0.01%
2022/04/11	1	18.25	0	0.00	18.19	1	13,414	0.01%
2022/04/08	2	18.19	4	18.24	18.21	-2	13,396	-0.01%
2022/04/07	28	18.39	2	18.43	18.38	26	13,413	0.19%
2022/04/06	1	19.24	22	19.11	19.22	-21	13,368	-0.16%
2022/04/01	0	0.00	4.5	18.85	18.78	-4.5	13,548	-0.03%
2022/03/31	0	0.00	5	19.19	19.02	-5	13,560	-0.04%
2022/03/30	3.5	19.75	3	19.79	19.74	0.5	13,494	0.00%
2022/03/29	1.5	19.79	1	19.75	19.78	0.5	13,586	0.00%
2022/03/28	3	20.86	4	20.67	20.77	-1	13,601	-0.01%
2022/03/25	3	21.10	0	0.00	21.06	3	13,543	0.02%
2022/03/24	0	0.00	6.1	21.66	21.50	-6.1	13,613	-0.04%
2022/03/23	0	0.00	6	20.62	20.73	-6	13,417	-0.04%
2022/03/22	3.2	21.22	5	21.18	21.21	-1.8	13,349	-0.01%
2022/03/21	0.2	19.93	3	20.00	20.01	-2.8	13,225	-0.02%
2022/03/18	3.3	19.43	2.8	19.50	19.44	0.5	13,152	0.00%
2022/03/17	0	0.00	3	17.80	17.91	-3	12,982	-0.02%
2022/03/16	1	18.03	2	18.02	17.90	-1	12,986	-0.01%
2022/03/15	1	18.09	7	18.19	18.09	-6	12,926	-0.05%
2022/03/14	1	19.36	14.2	19.28	19.50	-13.2	12,650	-0.10%
2022/03/11	6.1	19.24	1	19.25	19.38	5.1	12,563	0.04%
2022/03/10	15	19.89	64	20.02	20.11	-49	12,392	-0.40%
2022/03/09	46.5	22.94	3.2	22.93	22.85	43.3	11,904	0.36%
2022/03/08	40.1	22.17	5.3	21.91	22.17	34.9	11,965	0.29%
2022/03/07	8.2	22.53	16	22.83	22.94	-7.9	11,876	-0.07%
2022/03/04	23	20.13	5.3	20.11	20.00	17.7	11,436	0.15%
2022/03/03	4	20.62	6	20.49	20.71	-2	11,636	-0.02%
2022/03/02	9.3	19.65	19	19.32	19.62	-9.7	11,333	-0.09%
2022/03/01	1	17.50	6.2	17.47	17.50	-5.2	10,798	-0.05%
2022/02/25	2	17.21	2	17.21	17.20	0	10,753	0.00%
2022/02/24	10	17.45	11	17.14	17.46	-1	10,578	-0.01%
2022/02/23	0	0.00	1	16.67	16.70	-1	10,125	-0.01%
2022/02/22	0	0.00	4	16.79	16.81	-4	10,153	-0.04%
2022/02/21	1	16.17	2	16.40	16.24	-1	10,076	-0.01%
2022/02/18	1	16.22	1	16.18	16.17	0	9,970	0.00%
2022/02/17	3	16.37	6	16.36	16.42	-3	9,881	-0.03%
2022/02/16	7	16.28	34	16.31	16.31	-27	9,725	-0.28%
2022/02/14	5.1	16.76	3	16.74	16.78	2.1	9,432	0.02%
2022/02/11	1	15.98	0	0.00	15.96	1	9,302	0.01%
2022/02/09	6	15.95	10	15.95	15.97	-4	9,388	-0.04%
2022/02/08	1.1	16.21	1	16.22	16.20	0.1	9,361	0.00%
2022/02/07	5.3	16.34	9	16.33	16.33	-3.7	9,392	-0.04%
2022/01/24	2	15.24	0	0.00	15.23	2	8,957	0.02%
2022/01/21	4	14.80	1.2	14.86	14.86	2.8	8,982	0.03%
2022/01/20	13	15.11	4.3	15.18	15.22	8.7	9,075	0.10%
2022/01/19	1.1	15.25	81.5	15.29	15.20	-80.5	9,028	-0.89%
2022/01/18	1.1	14.94	41	14.85	14.96	-40	8,683	-0.46%
2022/01/17	1	14.83	4	14.85	14.82	-3	8,610	-0.03%
2022/01/14	1.3	14.41	7	14.43	14.44	-5.8	8,423	-0.07%
2022/01/13	0.1	14.49	1.3	14.56	14.49	-1.2	8,443	-0.01%
2022/01/12	0	0.00	18	14.32	14.32	-18	8,311	-0.22%
2022/01/11	1.1	13.83	0	0.00	13.88	1.1	8,146	0.01%
2022/01/10	3	13.93	0	0.00	13.95	3	8,248	0.04%
2022/01/07	0.1	14.09	7	14.08	14.10	-7	8,311	-0.08%
2022/01/05	0	0.00	16	13.60	13.57	-16	8,021	-0.20%
2022/01/04	0.1	13.45	0	0.00	13.47	0.1	8,111	0.00%
2021/12/30	1	13.56	7	13.56	13.56	-6	8,427	-0.07%
2021/12/28	0	0.00	3	13.38	13.38	-3	8,860	-0.03%
2021/12/24	0	0.00	10	12.98	12.94	-10	8,852	-0.11%
2021/12/23	0	0.00	7	12.91	12.91	-7	8,876	-0.08%
2021/12/22	0	0.00	2	12.64	12.61	-2	8,852	-0.02%
2021/12/21	10	12.20	10	12.28	12.30	0	9,086	0.00%
2021/12/20	7	12.20	0	0.00	12.13	7	9,428	0.07%
2021/12/17	0	0.00	2	12.74	12.63	-2	9,449	-0.02%
2021/12/16	12	12.64	4	12.67	12.63	8	9,544	0.08%
2021/12/15	2	12.39	0	0.00	12.35	2	9,603	0.02%
2021/12/14	3	12.55	4	12.58	12.53	-1	9,698	-0.01%
2021/12/13	0.1	12.85	5	12.80	12.82	-5	10,032	-0.05%
2021/12/10	3.1	12.48	0	0.00	12.52	3.1	10,051	0.03%
2021/12/09	1	12.91	1	12.85	12.90	0	10,167	0.00%
2021/12/08	1	12.70	1	12.71	12.68	0	10,251	0.00%
2021/12/07	0	0.00	2	12.35	12.43	-2	10,148	-0.02%
2021/12/06	3	12.00	1	12.00	12.02	2	10,102	0.02%
2021/12/03	0.6	11.99	11	11.86	12.00	-10.4	9,999	-0.10%
2021/12/02	19	11.71	0	0.00	11.70	19	9,894	0.19%
2021/12/01	14	11.88	1	12.02	12.04	13	9,504	0.14%
2021/11/30	17	12.47	0	0.00	12.30	17	9,423	0.18%
2021/11/29	16.1	12.63	1	12.59	12.53	15.1	9,257	0.16%
2021/11/26	7	13.55	0	0.00	13.46	7	8,774	0.08%
2021/11/25	0	0.00	2	13.86	13.83	-2	8,811	-0.02%
2021/11/24	0	0.00	3	13.85	13.90	-3	8,845	-0.03%
2021/11/23	0	0.00	2	13.52	13.47	-2	8,792	-0.02%
2021/11/22	7	13.39	7	13.44	13.44	0	8,832	0.00%
2021/11/19	0	0.00	7	13.86	13.94	-7	8,763	-0.08%
2021/11/18	7	13.63	0	0.00	13.64	7	8,809	0.08%
2021/11/17	1	14.03	0	0.00	14.00	1	8,785	0.01%
2021/11/12	1	14.12	0	0.00	14.13	1	9,034	0.01%
2021/11/11	2	14.18	0	0.00	14.22	2	8,999	0.02%
2021/11/10	0	0.00	3	14.64	14.59	-3	8,985	-0.03%
2021/11/09	3	14.29	0	0.00	14.25	3	8,897	0.03%
2021/11/08	0	0.00	3	14.34	14.33	-3	8,924	-0.03%
2021/11/05	2	13.86	21	13.89	13.86	-19	8,865	-0.21%
2021/11/04	3	13.93	40	13.92	13.96	-37	8,855	-0.42%
2021/11/03	2	14.39	28	14.36	14.42	-26	8,955	-0.29%
2021/11/02	0	0.00	30	14.65	14.58	-30	8,983	-0.33%
2021/10/29	0	0.00	9	14.38	14.40	-9	9,186	-0.10%
2021/10/28	3	14.13	0	0.00	14.15	3	9,105	0.03%
2021/10/26	12	14.57	1	14.57	14.58	11	9,110	0.12%
2021/10/25	4	14.72	1	14.72	14.72	3	9,147	0.03%
2021/10/22	4	14.32	0	0.00	14.32	4	9,181	0.04%
2021/10/21	1	14.59	1	14.59	14.51	0	9,234	0.00%
2021/10/19	7	14.23	0	0.00	14.31	7	9,355	0.07%
2021/10/18	2.1	14.41	0	0.00	14.47	2.1	9,465	0.02%
2021/10/15	0	0.00	3	14.16	14.17	-3	9,439	-0.03%
2021/10/14	0	0.00	25	13.98	14.01	-25	9,839	-0.25%
2021/10/13	0	0.00	40	13.89	13.93	-40	9,932	-0.40%
2021/10/08	0	0.00	20	13.75	13.77	-20	9,998	-0.20%
2021/10/07	6	13.31	2	13.35	13.30	4	9,906	0.04%
2021/10/06	10	13.67	0.5	13.65	13.72	9.5	9,854	0.10%
2021/10/05	10	13.48	4	13.45	13.48	6	9,689	0.06%
2021/10/04	0	0.00	3	13.12	13.13	-3	9,442	-0.03%
2021/10/01	0	0.00	10	13.00	12.97	-10	9,468	-0.11%
2021/09/30	1	13.01	3	12.98	12.95	-2	9,661	-0.02%
2021/09/29	9	12.86	0	0.00	12.81	9	9,788	0.09%
2021/09/28	13	13.07	1	13.15	13.17	12	9,738	0.12%
2021/09/27	0	0.00	11	12.97	12.96	-11	9,581	-0.11%
2021/09/24	2	12.69	2	12.69	12.68	0	9,356	0.00%
2021/09/23	0	0.00	24	12.52	12.52	-24	9,256	-0.26%
2021/09/17	1	12.48	5	12.49	12.48	-4	9,301	-0.04%
2021/09/16	0	0.00	15	12.48	12.53	-15	9,222	-0.16%
2021/09/14	2	12.24	11	12.18	12.24	-9	8,940	-0.10%
2021/09/13	0	0.00	62	12.10	12.07	-62	8,938	-0.69%
2021/09/08	0	0.00	1	11.82	11.83	-1	9,239	-0.01%
2021/09/07	1	11.92	0	0.00	11.90	1	9,482	0.01%
2021/09/03	0	0.00	20	12.06	12.03	-20	9,719	-0.21%
2021/09/01	1	11.89	20	11.90	11.89	-19	9,805	-0.19%
2021/08/31	0	0.00	32	11.90	11.92	-32	9,914	-0.32%
2021/08/30	0	0.00	20	11.90	11.85	-20	9,952	-0.20%
2021/08/27	0	0.00	10	11.77	11.81	-10	10,043	-0.10%
2021/08/26	1	11.73	20	11.75	11.72	-19	10,357	-0.18%
2021/08/25	3	11.64	0	0.00	11.64	3	10,484	0.03%
2021/08/24	10	11.46	0	0.00	11.42	10	10,662	0.09%
2021/08/23	20	10.89	0	0.00	10.99	20	10,604	0.19%
2021/08/20	10.2	11.05	17	11.06	11.05	-6.8	10,940	-0.06%
2021/08/19	21	11.12	10	11.14	11.12	11	10,916	0.10%
2021/08/18	0	0.00	0.5	11.51	11.55	-0.5	10,877	0.00%
2021/08/17	0	0.00	10	11.64	11.62	-10	11,458	-0.09%
2021/08/16	0	0.00	2	11.68	11.67	-2	11,598	-0.02%
2021/08/11	10	11.79	0	0.00	11.76	10	12,114	0.08%
2021/08/10	10	11.51	3	11.56	11.55	7	12,537	0.06%
2021/08/09	26	11.58	0	0.00	11.59	26	13,108	0.20%
2021/08/06	2	11.91	0	0.00	11.93	2	13,126	0.02%
2021/08/05	15	11.78	0	0.00	11.80	15	13,308	0.11%
2021/08/04	10	12.09	0	0.00	12.13	10	13,895	0.07%
2021/08/03	1	12.31	5	12.32	12.28	-4	14,089	-0.03%
2021/08/02	0	0.00	3	12.61	12.62	-3	14,237	-0.02%
2021/07/30	0	0.00	10	12.60	12.58	-10	14,348	-0.07%
2021/07/29	5	12.52	2	12.52	12.52	3	14,520	0.02%
2021/07/28	0	0.00	4	12.43	12.40	-4	15,174	-0.03%
2021/07/23	0	0.00	13	12.37	12.36	-13	16,112	-0.08%
2021/07/22	0	0.00	31	12.10	12.05	-31	16,153	-0.19%
2021/07/21	10	11.56	15	11.54	11.52	-5	16,183	-0.03%
2021/07/20	61	11.50	6	11.53	11.51	55	16,241	0.34%
2021/07/19	1	12.17	5	12.27	12.21	-4	15,886	-0.03%
2021/07/16	0	0.00	1	12.31	12.33	-1	15,955	-0.01%
2021/07/15	11	12.40	0	0.00	12.43	11	16,240	0.07%
2021/07/14	0	0.00	30	12.83	12.84	-30	16,455	-0.18%
2021/07/13	0	0.00	111	12.68	12.68	-111	16,576	-0.67%	大賣/鉅額交易
2021/07/12	2	12.73	0	0.00	12.69	2	16,837	0.01%
2021/07/08	0	0.00	5	12.29	12.35	-5	17,561	-0.03%
2021/07/07	1	12.55	2	12.55	12.58	-1	17,544	-0.01%
2021/07/06	2	13.08	0	0.00	13.09	2	17,409	0.01%
2021/07/05	0	0.00	13	12.80	12.83	-13	17,291	-0.08%
2021/07/02	0	0.00	3	12.84	12.83	-3	17,304	-0.02%
2021/06/29	5	12.41	25	12.39	12.42	-20	17,536	-0.11%
2021/06/25	0	12.56	10.1	12.54	12.51	-10.1	18,004	-0.06%
2021/06/23	0.1	12.46	9	12.50	12.50	-8.9	19,118	-0.05%
2021/06/22	0	0.00	8	12.48	12.47	-8	19,999	-0.04%
2021/06/21	2	12.26	13	12.24	12.22	-11	20,902	-0.05%
2021/06/18	23	12.01	0	0.00	11.98	23	20,871	0.11%
2021/06/17	2	12.16	5	12.17	12.26	-3	20,968	-0.01%
2021/06/16	1	12.33	23	12.33	12.33	-22	21,840	-0.10%
2021/06/15	0	0.00	2	12.09	12.06	-2	21,874	-0.01%
2021/06/11	8	11.92	0	0.00	11.88	8	21,848	0.04%
2021/06/10	10	11.81	5	11.82	11.84	5	21,993	0.02%
2021/06/09	0	0.00	6	11.95	11.96	-6	22,139	-0.03%
2021/06/08	0	0.00	45	11.68	11.68	-45	22,256	-0.20%
2021/06/07	0	0.00	5	11.83	11.77	-5	22,392	-0.02%
2021/06/04	0	0.00	7	11.62	11.67	-7	22,814	-0.03%
2021/06/03	45	11.75	5	11.72	11.76	40	23,191	0.17%
2021/06/02	0	0.00	6	11.52	11.52	-6	24,015	-0.02%
2021/06/01	5	11.47	13	11.45	11.45	-8	24,865	-0.03%
2021/05/31	5	11.33	18	11.33	11.33	-13	25,009	-0.05%
2021/05/28	5	11.40	18	11.41	11.39	-13	25,127	-0.05%
2021/05/26	0	0.00	10	11.24	11.21	-10	25,767	-0.04%
2021/05/25	10	11.23	169	11.24	11.23	-159	26,265	-0.61%	大賣/鉅額交易
2021/05/24	0	0.00	5	10.92	10.89	-5	25,938	-0.02%
2021/05/21	44	10.59	0	0.00	10.62	44	26,503	0.17%
2021/05/20	20	10.81	0	0.00	10.84	20	26,546	0.08%
2021/05/18	0	0.00	2	11.28	11.29	-2	27,552	-0.01%
2021/05/17	3	11.14	1	11.10	11.10	2	28,221	0.01%
2021/05/14	8	10.84	6	10.86	10.87	2	28,321	0.01%
2021/05/13	1	11.10	83	11.12	11.10	-82	28,847	-0.28%
2021/05/12	0	0.00	41	11.10	11.11	-41	29,105	-0.14%
2021/05/11	13	10.98	8	10.96	10.95	5	29,164	0.02%
2021/05/10	3	11.09	61	11.10	11.11	-58	29,104	-0.20%
2021/05/07	20	11.00	1	11.09	11.09	19	29,021	0.07%
2021/05/06	1	11.15	29	11.17	11.19	-28	28,908	-0.10%
2021/05/05	16	11.26	71	11.25	11.22	-55	28,821	-0.19%
2021/05/04	0	0.00	10	10.98	10.92	-10	28,228	-0.04%
2021/05/03	1	10.79	0	0.00	10.76	1	27,823	0.00%
2021/04/29	0	0.00	16	10.90	10.87	-16	27,789	-0.06%
2021/04/28	1	10.70	1	10.69	10.69	0	27,506	0.00%
2021/04/27	0	0.00	8	10.59	10.60	-8	27,711	-0.03%
2021/04/26	0	0.00	2	10.59	10.52	-2	27,614	-0.01%
2021/04/23	10	10.53	33	10.55	10.54	-23	27,935	-0.08%
2021/04/22	29	10.40	13	10.42	10.43	16	28,179	0.06%
2021/04/21	25	10.60	30	10.58	10.60	-5	28,292	-0.02%
2021/04/20	31	10.86	112	10.89	10.92	-81	28,498	-0.28%	大賣/
2021/04/19	11	10.76	12	10.76	10.76	-1	28,396	0.00%
2021/04/16	55	10.87	18	10.84	10.87	37	28,483	0.13%
2021/04/15	0	0.00	29	10.77	10.80	-29	28,404	-0.10%
2021/04/14	0	0.00	23	10.38	10.39	-23	28,205	-0.08%
2021/04/12	6	10.19	20	10.22	10.16	-14	28,977	-0.05%
2021/04/09	5	10.22	10	10.22	10.20	-5	29,109	-0.02%
2021/04/08	3	10.17	21	10.17	10.20	-18	29,111	-0.06%
2021/04/06	17	10.16	7	10.18	10.14	10	29,135	0.03%
2021/04/01	20	10.22	15	10.22	10.24	5	28,953	0.02%
2021/03/31	11	10.40	10	10.39	10.44	1	28,798	0.00%
2021/03/30	0	0.00	36.3	10.56	10.54	-36.3	29,004	-0.13%
2021/03/29	10.3	10.30	30	10.39	10.22	-19.7	28,755	-0.07%
2021/03/26	6	10.17	1	10.17	10.19	5	28,644	0.02%
2021/03/25	28	10.34	27	10.37	10.30	1	28,434	0.00%
2021/03/24	71	9.92	19	9.94	9.94	52	27,668	0.19%
2021/03/23	10	10.48	0	0.00	10.45	10	26,837	0.04%
2021/03/22	5	10.43	0	0.00	10.48	5	26,914	0.02%
2021/03/19	70	10.33	0	0.00	10.33	70	26,769	0.26%
2021/03/18	44	11.02	0	0.00	11.04	44	25,827	0.17%
2021/03/17	0	0.00	14	11.14	11.15	-14	25,754	-0.05%
2021/03/16	31	11.12	4	11.12	11.15	27	25,646	0.11%
2021/03/15	0	0.00	13	11.37	11.33	-13	25,494	-0.05%
2021/03/12	0	0.00	42	11.26	11.25	-42	25,406	-0.17%
2021/03/11	0	0.00	9	11.10	11.11	-9	25,255	-0.04%
2021/03/10	42	10.95	18	10.91	10.88	24	25,248	0.10%
2021/03/09	55	11.19	12.5	11.19	11.22	42.5	24,822	0.17%
2021/03/08	39	11.48	37	11.49	11.49	2	24,479	0.01%
2021/03/05	11	10.86	43.2	10.90	10.92	-32.2	23,381	-0.14%
2021/03/04	0	0.00	46	10.46	10.47	-46	22,477	-0.20%
2021/03/03	3	10.20	51	10.15	10.21	-48	22,250	-0.22%
2021/03/02	41	10.22	41	10.20	10.17	0	22,543	0.00%
2021/02/26	5	10.73	15	10.71	10.68	-10	22,827	-0.04%
2021/02/25	0	0.00	42	10.76	10.75	-42	22,617	-0.19%
2021/02/24	56	10.43	0	0.00	10.40	56	22,095	0.25%
2021/02/23	31	10.60	84	10.60	10.69	-53	21,862	-0.24%
2021/02/22	3	10.21	10	10.20	10.24	-7	21,231	-0.03%
2021/02/19	44	10.13	32	10.17	10.20	12	21,007	0.06%
2021/02/18	32.2	10.55	87	10.58	10.55	-54.8	20,435	-0.27%
2021/02/17	21	10.23	20	10.22	10.25	1	19,864	0.01%
2021/02/05	65	9.62	23	9.63	9.65	42	18,851	0.22%
2021/02/04	9	9.52	19	9.52	9.53	-10	18,331	-0.05%
2021/02/03	10	9.36	20	9.37	9.37	-10	17,985	-0.06%
2021/02/02	3	9.21	24	9.18	9.21	-21	17,816	-0.12%
2021/02/01	2	8.90	0	0.00	8.94	2	17,053	0.01%
2021/01/29	2	8.90	0	0.00	8.92	2	16,923	0.01%
2021/01/28	0	0.00	11	8.96	8.97	-11	16,922	-0.07%
2021/01/27	0	0.00	16	9.01	9.03	-16	17,044	-0.09%
2021/01/26	2	8.95	0	0.00	8.94	2	17,302	0.01%
2021/01/25	2	8.91	5	8.91	8.93	-3	17,587	-0.02%
2021/01/22	12	8.99	0	0.00	8.96	12	17,836	0.07%
2021/01/21	0	0.00	9	9.07	9.07	-9	17,910	-0.05%
2021/01/20	6	9.12	33	9.10	9.10	-27	17,852	-0.15%
2021/01/19	1	8.94	0	0.00	8.94	1	17,570	0.01%
2021/01/18	34	8.91	41	8.89	8.88	-7	17,823	-0.04%
2021/01/15	16	9.16	32	9.18	9.12	-16	17,385	-0.09%
2021/01/14	10	9.06	2	9.07	9.07	8	17,254	0.05%
2021/01/13	20	9.15	33	9.20	9.21	-13	16,949	-0.08%
2021/01/12	15	8.92	10	8.91	8.91	5	16,418	0.03%
2021/01/11	9	8.89	15	8.92	8.89	-6	16,173	-0.04%
2021/01/08	0	0.00	4	8.72	8.73	-4	15,877	-0.03%
2021/01/07	2	8.73	11	8.71	8.74	-9	15,743	-0.06%
2021/01/06	18	8.58	147	8.56	8.57	-129	15,332	-0.84%	大賣/鉅額交易
2021/01/05	13	8.21	0	0.00	8.22	13	14,491	0.09%
2020/12/31	0	0.00	3	8.29	8.29	-3	14,164	-0.02%
2020/12/30	20	8.30	8	8.30	8.29	12	14,131	0.08%
2020/12/29	5	8.23	0	0.00	8.24	5	14,118	0.04%
2020/12/28	1	8.29	0	0.00	8.30	1	14,193	0.01%
2020/12/25	5	8.26	1	8.31	8.26	4	14,231	0.03%
2020/12/24	70	8.28	76	8.31	8.33	-6	14,189	-0.04%
2020/12/23	108	8.02	57	8.00	8.02	51	13,926	0.37%	大買/
2020/12/22	7	8.23	22	8.22	8.16	-15	13,746	-0.11%
2020/12/21	10	8.34	2	8.34	8.33	8	13,256	0.06%
2020/12/18	5	8.44	0	0.00	8.40	5	13,021	0.04%
2020/12/17	7	8.40	56	8.39	8.42	-49	12,908	-0.38%
2020/12/16	0	0.00	40	8.24	8.25	-40	12,724	-0.31%
2020/12/15	41	8.12	0	0.00	8.11	41	12,611	0.33%
2020/12/14	2	8.13	30	8.14	8.14	-28	12,603	-0.22%
2020/12/11	3	8.14	7	8.20	8.14	-4	12,668	-0.03%
2020/12/09	2	8.04	10	8.03	8.03	-8	12,701	-0.06%
2020/12/08	6	8.07	25	8.07	8.07	-19	12,768	-0.15%
2020/12/07	15	8.15	7	8.14	8.13	8	12,759	0.06%
2020/12/04	53	8.16	3	8.16	8.18	50	12,915	0.39%
2020/12/03	12	8.07	2	8.07	8.07	10	12,921	0.08%
2020/12/02	14	7.93	2	7.93	7.93	12	13,092	0.09%
2020/12/01	6	8.02	3	8.01	8.01	3	13,047	0.02%
2020/11/27	27	8.03	0	0.00	8.04	27	12,942	0.21%
2020/11/26	13	8.19	2	8.23	8.16	11	12,848	0.09%
2020/11/25	11	8.07	51	8.06	8.14	-40	12,459	-0.32%
2020/11/24	0	0.00	10	7.71	7.75	-10	11,649	-0.09%
2020/11/23	0	0.00	1	7.62	7.63	-1	11,457	-0.01%
2020/11/20	15	7.57	0	0.00	7.58	15	11,393	0.13%
2020/11/19	4	7.54	50	7.59	7.58	-46	11,424	-0.40%
2020/11/17	0	0.00	45	7.57	7.58	-45	11,428	-0.39%
2020/11/16	0	0.00	2	7.48	7.48	-2	11,645	-0.02%
2020/11/13	5	7.47	1	7.46	7.47	4	11,654	0.03%
2020/11/12	0	0.00	2	7.65	7.59	-2	11,584	-0.02%
2020/11/11	5	7.62	84	7.64	7.65	-79	11,508	-0.69%
2020/11/10	24	7.40	34	7.42	7.42	-10	11,147	-0.09%
2020/11/09	0	0.00	4	7.24	7.22	-4	10,938	-0.04%
2020/11/06	1	7.14	2	7.18	7.12	-1	10,921	-0.01%
2020/11/05	0	0.00	5	7.26	7.23	-5	10,971	-0.05%
2020/11/04	2	7.25	1	7.24	7.27	1	10,926	0.01%
2020/11/03	11	7.05	43	7.06	7.07	-32	10,775	-0.30%
2020/11/02	3	6.73	0	0.00	6.74	3	10,549	0.03%
2020/10/30	43	6.90	1	6.90	6.88	42	10,265	0.41%
2020/10/29	21	7.05	59	7.08	7.06	-38	10,066	-0.38%
2020/10/28	11	7.21	2	7.21	7.21	9	9,913	0.09%
2020/10/27	11	7.21	0	0.00	7.24	11	9,916	0.11%
2020/10/26	34	7.33	0	0.00	7.29	34	9,863	0.34%
2020/10/22	21	7.42	0	0.00	7.43	21	9,747	0.22%
2020/10/21	0	0.00	1	7.60	7.57	-1	9,650	-0.01%
2020/10/19	0	0.00	1	7.54	7.55	-1	9,768	-0.01%
2020/10/15	0	0.00	17	7.62	7.62	-17	10,155	-0.17%
2020/10/13	10	7.49	0	0.00	7.50	10	10,377	0.10%
2020/10/12	10	7.55	0	0.00	7.55	10	10,429	0.10%
2020/10/08	2	7.59	0	0.00	7.58	2	10,467	0.02%
2020/10/06	0	0.00	1	7.56	7.56	-1	10,706	-0.01%
2020/10/05	10	7.44	0	0.00	7.45	10	11,046	0.09%
2020/09/30	52	7.54	2	7.53	7.54	50	11,162	0.45%
2020/09/29	1	7.67	9	7.66	7.67	-8	11,286	-0.07%
2020/09/25	0	0.00	6	7.70	7.72	-6	11,727	-0.05%
2020/09/24	12	7.61	9	7.62	7.61	3	11,708	0.03%
2020/09/23	16	7.67	0	0.00	7.67	16	11,740	0.14%
2020/09/22	12	7.71	0	0.00	7.70	12	11,916	0.10%
2020/09/21	1	7.87	0	0.00	7.86	1	11,970	0.01%
2020/09/18	10	7.89	6	7.91	7.94	4	12,086	0.03%
2020/09/17	1	7.80	0	0.00	7.80	1	12,197	0.01%
2020/09/16	0	0.00	12	7.84	7.84	-12	12,252	-0.10%
2020/09/15	21	7.65	1	7.66	7.65	20	12,268	0.16%
2020/09/14	22	7.70	0	0.00	7.71	22	12,206	0.18%
2020/09/11	4	7.77	0	0.00	7.77	4	12,193	0.03%
2020/09/10	4	7.82	0	0.00	7.88	4	12,153	0.03%
2020/09/09	31	7.68	0	0.00	7.75	31	12,350	0.25%
2020/09/08	29	7.92	1	7.91	7.90	28	12,295	0.23%
2020/09/07	39	8.01	5	8.01	8.01	34	12,536	0.27%
2020/09/04	0	0.00	15	8.09	8.09	-15	12,569	-0.12%
2020/09/03	1	8.14	0	0.00	8.13	1	12,639	0.01%
2020/09/02	1	8.21	0	0.00	8.19	1	12,816	0.01%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/31	1	8.20	0	0.00	8.20	1	13,375	0.01%
2020/08/28	2	8.22	7	8.21	8.21	-5	13,469	-0.04%
2020/08/27	10	8.30	1	8.27	8.24	9	13,778	0.07%
2020/08/25	15	8.27	2	8.28	8.26	13	14,217	0.09%
2020/08/24	7	8.20	2	8.18	8.18	5	14,283	0.04%
2020/08/21	2	8.23	6	8.23	8.24	-4	14,585	-0.03%
2020/08/20	4	8.28	21	8.25	8.20	-17	14,747	-0.12%
2020/08/19	2	8.42	2	8.42	8.39	0	14,730	0.00%
2020/08/18	2	8.46	0	0.00	8.45	2	14,997	0.01%
2020/08/17	2	8.45	0	0.00	8.46	2	15,580	0.01%
2020/08/14	1	8.46	0	0.00	8.47	1	15,910	0.01%
2020/08/13	4	8.51	1	8.51	8.51	3	16,215	0.02%
2020/08/12	7	8.48	0	0.00	8.47	7	17,187	0.04%
2020/08/10	1	8.43	3	8.44	8.44	-2	18,191	-0.01%
2020/08/07	0	0.00	40	8.44	8.44	-40	18,668	-0.21%
2020/08/06	10	8.50	4	8.47	8.47	6	19,293	0.03%
2020/08/04	2	8.11	0	0.00	8.17	2	20,673	0.01%
2020/08/03	21	8.09	10	8.10	8.08	11	21,122	0.05%
2020/07/31	3	8.18	0	0.00	8.19	3	21,486	0.01%
2020/07/29	5	8.21	0	0.00	8.21	5	23,362	0.02%
2020/07/28	1	8.30	0	0.00	8.28	1	24,202	0.00%
2020/07/27	2	8.31	2	8.30	8.30	0	25,311	0.00%
2020/07/24	0	0.00	45	8.40	8.40	-45	25,868	-0.17%
2020/07/23	2	8.51	2	8.56	8.52	0	26,468	0.00%
2020/07/22	2	8.54	0	0.00	8.52	2	27,067	0.01%
2020/07/21	1	8.29	5	8.29	8.30	-4	27,748	-0.01%
2020/07/20	16	8.24	0	0.00	8.24	16	28,784	0.06%
2020/07/17	0	0.00	10	8.38	8.36	-10	31,124	-0.03%
2020/07/16	1	8.39	7	8.42	8.38	-6	33,410	-0.02%
2020/07/15	1	8.48	0	0.00	8.38	1	34,477	0.00%
2020/07/14	7	8.38	2	8.42	8.37	5	35,673	0.01%
2020/07/13	2	8.48	2	8.51	8.50	0	36,935	0.00%
2020/07/10	16	8.51	0	0.00	8.48	16	38,825	0.04%
2020/07/09	4	8.69	2	8.75	8.68	2	41,363	0.00%
2020/07/08	4	8.76	0	0.00	8.75	4	49,967	0.01%
2020/07/07	2	8.89	0	0.00	8.85	2	50,541	0.00%
2020/07/06	3	8.86	22	8.94	8.90	-19	50,961	-0.04%
2020/07/03	1	8.62	0	0.00	8.65	1	52,200	0.00%
2020/07/02	1	8.66	4	8.65	8.63	-3	52,778	-0.01%
2020/07/01	0	0.00	3	8.65	8.66	-3	53,527	-0.01%
2020/06/30	22	8.66	0	0.00	8.65	22	53,664	0.04%
2020/06/29	1	8.68	0	0.00	8.66	1	53,864	0.00%
2020/06/24	5	8.81	1	8.81	8.81	4	54,191	0.01%
2020/06/23	2	8.95	4	8.89	8.88	-2	54,259	0.00%
2020/06/22	1	8.93	0	0.00	8.92	1	54,477	0.00%
2020/06/19	0	0.00	3	9.02	8.99	-3	54,937	-0.01%
2020/06/18	1	8.96	0	0.00	8.97	1	55,481	0.00%
2020/06/17	0	0.00	5	9.01	9.01	-5	56,294	-0.01%
2020/06/16	1	8.93	7	9.06	9.03	-6	57,616	-0.01%
2020/06/15	2	8.87	4	8.82	8.84	-2	59,316	0.00%
2020/06/12	12	8.76	1	8.68	8.97	11	60,253	0.02%
2020/06/11	14	9.19	1	9.20	9.14	13	60,693	0.02%
2020/06/10	36	9.36	7	9.37	9.31	29	61,179	0.05%
2020/06/09	4	9.40	19	9.39	9.40	-15	62,578	-0.02%
2020/06/08	15	9.55	6	9.59	9.54	9	63,604	0.01%
2020/06/05	6	9.36	11	9.36	9.38	-5	64,870	-0.01%
2020/06/04	20	9.31	10	9.31	9.31	10	66,970	0.01%
2020/06/03	8	9.29	21	9.26	9.39	-13	71,890	-0.02%
2020/06/02	8	9.13	5	9.11	9.09	3	72,938	0.00%
2020/06/01	7	9.19	20	9.21	9.17	-13	73,448	-0.02%
2020/05/29	22	9.21	2	9.21	9.17	20	73,778	0.03%
2020/05/28	11	9.18	10	9.16	9.16	1	74,481	0.00%
2020/05/27	0	0.00	7	9.33	9.32	-7	76,350	-0.01%
2020/05/26	10	9.37	10	9.39	9.37	0	77,903	0.00%
2020/05/25	9	9.32	6	9.30	9.32	3	78,104	0.00%
2020/05/22	22	9.44	9	9.47	9.40	13	77,988	0.02%
2020/05/21	22	9.65	3	9.66	9.64	19	77,642	0.02%
2020/05/20	12	9.55	17	9.61	9.60	-5	77,309	-0.01%
2020/05/19	40	9.61	11	9.79	9.64	29	77,196	0.04%
2020/05/18	12	9.65	27	9.64	9.65	-15	76,245	-0.02%
2020/05/15	8	9.48	0	0.00	9.44	8	75,743	0.01%
2020/05/14	13	9.33	16	9.32	9.30	-3	75,426	0.00%
2020/05/13	20	9.49	8	9.49	9.48	12	75,082	0.02%
2020/05/12	14	9.36	373	9.36	9.37	-359	74,751	-0.48%	大賣/鉅額交易
2020/05/11	34	9.27	155	9.26	9.47	-121	74,379	-0.16%	大賣/鉅額交易
2020/05/08	2	8.88	27	8.87	8.90	-25	73,619	-0.03%
2020/05/07	22	8.60	305	8.56	8.72	-283	73,312	-0.39%	大賣/鉅額交易
2020/05/06	48	8.82	23	8.93	8.76	25	73,076	0.03%
2020/05/05	96	8.86	36	8.87	8.76	60	72,309	0.08%
2020/05/04	95	8.47	13	8.55	8.56	82	71,781	0.11%
2020/04/30	90	8.47	44	8.48	8.69	46	71,342	0.06%
2020/04/29	14	8.02	19	7.96	8.03	-5	70,336	-0.01%
2020/04/28	41	7.74	1	7.75	7.75	40	70,037	0.06%
2020/04/27	8	7.85	16	7.88	7.88	-8	69,574	-0.01%
2020/04/24	46	8.06	29	8.05	8.00	17	68,864	0.02%
2020/04/23	49	7.86	27	7.94	8.04	22	67,918	0.03%
2020/04/22	153	7.55	23	7.56	7.44	130	66,657	0.20%	大買/鉅額交易
2020/04/21	120	8.10	7	8.16	8.17	113	64,017	0.18%	大買/鉅額交易
2020/04/20	50	8.44	15	8.41	8.45	35	61,680	0.06%
2020/04/17	9	8.61	9	8.62	8.60	0	60,465	0.00%
2020/04/16	384	8.51	12	8.51	8.50	372	59,081	0.63%	大買/鉅額交易
2020/04/15	39	8.61	23	8.64	8.64	16	57,670	0.03%
2020/04/14	32	8.50	33	8.45	8.67	-1	55,679	0.00%
2020/04/13	788	8.31	7	7.64	8.26	781	52,711	1.48%	大買/鉅額交易
2020/04/10	29	9.52	22	9.58	9.60	7	43,879	0.02%
2020/04/09	7	9.91	67	9.86	9.85	-60	43,089	-0.14%
2020/04/08	65	9.28	76	9.26	9.43	-11	42,459	-0.03%
2020/04/07	37	10.16	14	10.12	10.14	23	40,824	0.06%
2020/04/06	52	10.36	13	10.29	10.23	39	40,088	0.10%
2020/04/01	11	9.97	14	10.14	10.23	-3	39,173	-0.01%
2020/03/31	7	10.12	6	10.04	10.08	1	38,809	0.00%
2020/03/30	19	9.76	0	0.00	9.79	19	38,430	0.05%
2020/03/27	22	10.12	77	10.16	10.17	-55	37,874	-0.15%
2020/03/26	35	10.19	28	10.29	10.33	7	37,560	0.02%
2020/03/25	5	10.50	7	10.53	10.46	-2	37,155	-0.01%
2020/03/24	63	10.34	43	10.38	10.36	20	36,522	0.05%
2020/03/23	39	9.31	629	9.95	10.10	-590	35,836	-1.65%	大賣/鉅額交易
2020/03/20	1	10.11	104	10.27	10.41	-103	34,923	-0.29%	大賣/鉅額交易
2020/03/19	167	9.27	174	9.33	9.12	-7	33,485	-0.02%	大買/大賣/
2020/03/18	62	10.30	35	10.37	10.25	27	31,478	0.09%
2020/03/17	6	10.76	5	10.79	10.75	1	30,205	0.00%
2020/03/16	29	10.94	2	10.98	10.95	27	29,232	0.09%
2020/03/13	19	10.55	77	10.52	11.34	-58	28,400	-0.20%
2020/03/12	81	11.11	63	11.01	11.00	18	26,833	0.07%
2020/03/11	195	11.63	317	11.71	11.55	-122	25,529	-0.48%	大買/大賣/鉅額交易
2020/03/10	175	11.04	66	11.05	11.31	109	23,875	0.46%	大買/鉅額交易
2020/03/09	347	10.83	124	10.90	10.41	223	21,554	1.03%	大買/大賣/鉅額交易
2020/03/06	100	13.35	8	13.39	13.38	92	16,447	0.56%
2020/03/05	17	13.82	0	0.00	13.84	17	15,037	0.11%
2020/03/04	16	13.92	0	0.00	13.98	16	14,143	0.11%
2020/03/03	65	14.02	13	14.05	13.97	52	13,496	0.39%
2020/03/02	156	13.38	6	13.24	13.51	150	12,621	1.19%	大買/鉅額交易
2020/02/27	153	14.21	15	14.23	14.15	138	10,302	1.34%	大買/鉅額交易
2020/02/26	58	14.80	0	0.00	14.82	58	8,480	0.68%
2020/02/25	19	15.08	0	0.00	15.10	19	8,068	0.24%
2020/02/24	18	15.16	2	15.19	15.26	16	7,863	0.20%
2020/02/21	27	15.65	10	15.71	15.62	17	7,593	0.22%
2020/02/20	20	15.72	3	15.74	15.69	17	7,450	0.23%
2020/02/19	5	15.38	15	15.36	15.39	-10	7,232	-0.14%
2020/02/18	9	15.19	2	15.22	15.16	7	7,063	0.10%
2020/02/17	17	15.23	7	15.25	15.27	10	6,911	0.14%
2020/02/14	41	15.08	0	0.00	15.11	41	6,678	0.61%
2020/02/13	35	15.04	3	15.08	15.03	32	6,450	0.50%
2020/02/12	37	14.84	5	14.80	14.85	32	6,049	0.53%
2020/02/11	42	14.70	0	0.00	14.73	42	5,781	0.73%
2020/02/10	17	14.70	0	0.00	14.76	17	5,469	0.31%
2020/02/07	29	15.01	2	14.97	14.98	27	5,208	0.52%
2020/02/06	7	15.10	8	15.11	15.25	-1	4,979	-0.02%
2020/02/05	64	14.70	0	0.00	14.72	64	4,683	1.37%
2020/02/04	63	14.80	12	14.82	14.87	51	4,308	1.18%
2020/02/03	60	15.11	0	0.00	15.22	60	3,775	1.59%
2020/01/31	46	15.64	0	0.00	15.66	46	3,480	1.32%
2020/01/30	17	15.97	2	16.05	16.01	15	3,116	0.48%
2020/01/15	6	17.01	0	0.00	17.02	6	3,355	0.18%
2020/01/14	4	17.05	1	17.06	17.02	3	3,387	0.09%
2020/01/13	5	17.28	0	0.00	17.29	5	3,334	0.15%
2020/01/10	2	17.38	0	0.00	17.39	2	3,379	0.06%
2020/01/09	7	17.58	0	0.00	17.58	7	3,389	0.21%
2020/01/08	2	18.80	0	0.00	18.55	2	3,373	0.06%
2020/01/07	2	18.39	1	18.38	18.27	1	3,373	0.03%
2020/01/06	6	18.65	1	18.63	18.83	5	3,550	0.14%
2020/01/03	0	0.00	7	18.40	18.40	-7	3,630	-0.19%
2019/12/30	0	0.00	2	18.01	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	1	18.00	18.02	-1	4,565	-0.02%
2019/12/17	0	0.00	1	17.51	17.53	-1	4,896	-0.02%
2019/12/10	0	0.00	5	17.21	17.21	-5	5,413	-0.09%
2019/12/09	0	0.00	2	17.22	17.21	-2	5,424	-0.04%
2019/12/06	1	17.09	2	17.06	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	1	17.06	17.01	-1	5,478	-0.02%
2019/12/03	2	16.46	0	0.00	16.47	2	5,527	0.04%
2019/11/27	0	0.00	1	17.04	17.05	-1	5,656	-0.02%
2019/11/25	0	0.00	2	16.94	16.93	-2	5,712	-0.04%
2019/11/21	0	0.00	1	16.64	16.64	-1	5,737	-0.02%
2019/11/20	1	16.24	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	1	16.91	16.92	-1	5,647	-0.02%
2019/11/11	0	0.00	7	16.61	16.60	-7	5,694	-0.12%
2019/11/08	0	0.00	37	16.63	16.64	-37	5,696	-0.65%
2019/11/07	0	0.00	1	16.48	16.45	-1	5,698	-0.02%
2019/11/06	6	16.65	1	16.66	16.66	5	5,835	0.09%
2019/11/05	0	0.00	1	16.50	16.54	-1	5,905	-0.02%
2019/11/04	0	0.00	5	16.37	16.37	-5	5,820	-0.09%
2019/11/01	1	15.95	0	0.00	16.00	1	5,762	0.02%
2019/10/31	1	16.16	1	16.17	16.17	0	5,848	0.00%
2019/10/30	0	0.00	5	16.21	16.20	-5	5,828	-0.09%
2019/10/29	2	16.31	24	16.29	16.30	-22	5,841	-0.38%
2019/10/25	2	16.40	3	16.40	16.39	-1	5,691	-0.02%
2019/10/24	0	0.00	4	16.26	16.28	-4	5,556	-0.07%
2019/10/23	1	15.85	3	15.87	15.86	-2	5,349	-0.04%
2019/10/22	3	15.69	0	0.00	15.69	3	5,309	0.06%
2019/10/18	2	15.84	4	15.84	15.83	-2	5,286	-0.04%
2019/10/17	2	15.61	0	0.00	15.60	2	5,273	0.04%
2019/10/16	4	15.60	0	0.00	15.59	4	5,265	0.08%
2019/10/15	7	15.69	0	0.00	15.67	7	5,217	0.13%
2019/10/14	0	0.00	3	16.01	15.97	-3	5,133	-0.06%
2019/10/09	10	15.50	0	0.00	15.51	10	4,937	0.20%
2019/10/08	8	15.66	2	15.67	15.66	6	4,792	0.13%
2019/10/07	16	15.58	0	0.00	15.61	16	4,804	0.33%
2019/10/04	21	15.60	5	15.64	15.69	16	4,626	0.35%
2019/10/03	23	15.74	0	0.00	15.86	23	4,146	0.55%
2019/10/02	10	16.05	0	0.00	16.07	10	3,882	0.26%
2019/10/01	4	16.11	0	0.00	16.14	4	3,748	0.11%
2019/09/27	4	16.58	0	0.00	16.57	4	3,564	0.11%
2019/09/26	2	16.69	0	0.00	16.65	2	3,607	0.06%
2019/09/23	0	0.00	2	17.31	17.30	-2	3,603	-0.06%
2019/09/19	2	17.13	0	0.00	17.15	2	3,701	0.05%
2019/09/18	2	17.34	7	17.34	17.32	-5	3,722	-0.13%
2019/09/17	0	0.00	4	18.07	18.19	-4	3,648	-0.11%
2019/09/16	7	17.70	23	17.67	17.55	-16	3,590	-0.45%
2019/09/11	0	0.00	5	17.03	17.05	-5	3,400	-0.15%
2019/09/10	0	0.00	1.2	17.14	17.10	-1.2	3,410	-0.04%
2019/09/09	0	0.00	4	16.82	16.80	-4	3,358	-0.12%
2019/09/05	1	16.45	2	16.62	16.56	-1	3,466	-0.03%
2019/09/04	1	16.02	0	0.00	16.04	1	3,405	0.03%
2019/09/03	2	16.19	9	16.20	16.20	-7	3,347	-0.21%
2019/09/02	1	16.25	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	2	16.66	16.65	-2	3,444	-0.06%
2019/08/27	7	15.97	0	0.00	15.94	7	3,511	0.20%
2019/08/26	5	15.78	3	15.81	15.86	2	3,548	0.06%
2019/08/23	1	16.33	0	0.00	16.34	1	3,415	0.03%
2019/08/22	2	16.42	0	0.00	16.37	2	3,416	0.06%
2019/08/20	0	0.00	17	16.51	16.57	-17	3,387	-0.50%
2019/08/16	1	16.20	0	0.00	16.32	1	3,396	0.03%
2019/08/15	0	0.00	2	16.25	16.25	-2	3,391	-0.06%
2019/08/13	2	16.17	0	0.00	16.17	2	3,256	0.06%
2019/08/12	1	16.00	4	15.98	16.02	-3	3,237	-0.09%
2019/08/08	16	15.57	0	0.00	15.72	16	3,191	0.50%
2019/08/07	7	15.89	0	0.00	15.89	7	3,015	0.23%
2019/08/06	0	0.00	6	16.26	16.36	-6	2,846	-0.21%
2019/08/05	5	16.36	0	0.00	16.32	5	2,817	0.18%
2019/08/02	3	16.26	0	0.00	16.28	3	2,770	0.11%
2019/07/31	0	0.00	2	17.17	17.20	-2	2,612	-0.08%
2019/07/29	1	16.56	0	0.00	16.56	1	2,573	0.04%
2019/07/25	3	16.56	0	0.00	16.57	3	2,598	0.12%
2019/07/24	9	16.82	2	16.83	16.82	7	2,565	0.27%
2019/07/23	2	16.61	0	0.00	16.62	2	2,571	0.08%
2019/07/22	3	16.55	0	0.00	16.63	3	2,574	0.12%
2019/07/19	5	16.59	0	0.00	16.62	5	2,545	0.20%
2019/07/18	4	16.78	0	0.00	16.78	4	2,508	0.16%
2019/07/16	0	0.00	1	17.54	17.55	-1	2,522	-0.04%
2019/07/15	0	17.70	0	0.00	17.69	0	2,509	0.00%
2019/07/12	0	0.00	8	17.86	17.83	-8	2,499	-0.32%
2019/07/11	0	0.00	6	17.83	17.85	-6	2,503	-0.24%
2019/07/03	3	16.69	0	0.00	16.68	3	2,464	0.12%
2019/07/02	4	17.32	0	0.00	17.38	4	2,426	0.16%
2019/07/01	0	0.00	1	17.62	17.65	-1	2,447	-0.04%
2019/06/27	0	0.00	5	17.42	17.41	-5	2,431	-0.21%
2019/06/26	0	0.00	2	17.39	17.41	-2	2,398	-0.08%
2019/06/24	0	0.00	18	17.03	17.04	-18	2,303	-0.78%
2019/06/21	2	16.91	11	16.92	16.74	-9	2,252	-0.40%
2019/06/20	0	0.00	1	16.17	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	5	16.07	16.06	-5	2,129	-0.23%
2019/06/18	1	15.47	0	0.00	15.49	1	2,103	0.05%
2019/06/14	0	0.00	11	15.68	15.67	-11	2,067	-0.53%
2019/06/13	11	15.30	0	0.00	15.33	11	1,993	0.55%
2019/06/12	21.2	15.68	0	0.00	15.64	21.2	1,878	1.13%
2019/06/11	1	15.96	0	0.00	15.99	1	1,835	0.05%
2019/06/10	4	16.09	1	16.10	16.19	3	1,814	0.17%
2019/06/06	3	15.42	0	0.00	15.44	3	1,758	0.17%
2019/06/05	5	15.84	2	15.89	15.82	3	1,690	0.18%
2019/06/04	1	15.82	10	15.81	15.84	-9	1,659	-0.54%
2019/06/03	25	15.83	0	0.00	15.82	25	1,628	1.54%
2019/05/31	2	16.72	0	0.00	16.74	2	1,488	0.13%
2019/05/28	1	17.58	0	0.00	17.62	1	1,442	0.07%
2019/05/27	1	17.46	0	0.00	17.37	1	1,500	0.07%
2019/05/24	2	17.46	0	0.00	17.47	2	1,512	0.13%
2019/05/15	0	0.00	7	18.26	18.29	-7	1,716	-0.41%
2019/05/14	0	0.00	4	18.20	18.19	-4	1,759	-0.23%
2019/05/03	1	18.30	0	0.00	18.28	1	1,929	0.05%
2019/04/29	1	18.70	0	0.00	18.68	1	2,055	0.05%
2019/04/23	0	0.00	2	19.55	19.55	-2	2,109	-0.09%
2019/04/22	0	0.00	4	19.45	19.44	-4	2,176	-0.18%
2019/04/17	4	19.14	2	19.14	19.15	2	2,526	0.08%
2019/04/16	0	0.00	5	18.82	18.83	-5	2,548	-0.20%
2019/04/12	1	18.95	0	0.00	18.96	1	2,761	0.04%
2019/04/11	1	19.10	0	0.00	19.07	1	2,815	0.04%
2019/04/10	1	19.00	1	19.00	19.00	0	2,888	0.00%
2019/04/08	2	18.81	0	0.00	18.80	2	3,074	0.07%
2019/04/03	1	18.62	0	0.00	18.62	1	3,242	0.03%
2019/04/02	1	18.40	0	0.00	18.37	1	3,476	0.03%
2019/03/26	2	17.93	0	0.00	17.91	2	4,132	0.05%
2019/03/25	1	17.75	1	17.76	17.80	0	4,332	0.00%
2019/03/20	0	0.00	1	18.00	18.00	-1	4,490	-0.02%
2019/03/19	0	0.00	2	18.04	18.02	-2	4,534	-0.04%
2019/03/14	0	0.00	1	17.91	17.95	-1	4,771	-0.02%
2019/03/07	0	0.00	5	17.63	17.61	-5	4,984	-0.10%
2019/02/27	1	17.49	0	0.00	17.50	1	5,258	0.02%
2019/02/26	5	17.26	0	0.00	17.22	5	5,275	0.09%
2019/02/25	1	17.86	0	0.00	17.77	1	5,226	0.02%
2019/02/22	0	0.00	1	17.73	17.69	-1	5,264	-0.02%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/18	0	0.00	16	17.61	17.59	-16	5,192	-0.31%
2019/02/15	0	0.00	1	17.23	17.20	-1	5,200	-0.02%
2019/02/14	3	17.06	4	17.07	17.10	-1	5,165	-0.02%
2019/02/13	11	16.90	2	16.90	16.93	9	5,130	0.18%
2019/02/12	1	16.68	46	16.67	16.66	-45	5,108	-0.88%
2019/01/30	0	0.00	3	16.49	16.54	-3	5,073	-0.06%
2019/01/29	12	16.19	10	16.18	16.20	2	5,019	0.04%
2019/01/28	1	16.53	0	0.00	16.51	1	5,000	0.02%
2019/01/23	0	0.00	1	16.52	16.52	-1	4,973	-0.02%
2019/01/18	0	0.00	14	16.47	16.47	-14	4,827	-0.29%
2019/01/16	1	16.32	1	16.23	16.35	0	4,843	0.00%
2019/01/14	2	16.40	5	16.19	16.10	-3	4,819	-0.06%
2019/01/11	0	0.00	11	16.55	16.54	-11	4,756	-0.23%
2019/01/10	10	16.42	1	16.39	16.37	9	4,656	0.19%
2019/01/09	0	0.00	2	16.04	16.06	-2	4,511	-0.04%
2019/01/07	0	0.00	6	15.52	15.59	-6	4,314	-0.14%
2019/01/04	0	0.00	5	15.03	15.18	-5	4,215	-0.12%
2019/01/03	3	14.76	1	14.83	14.68	2	4,103	0.05%
2019/01/02	3	14.57	0	0.00	14.50	3	4,033	0.07%
2018/12/28	1	14.75	0	0.00	14.66	1	3,949	0.03%
2018/12/27	7	14.79	3	14.81	14.88	4	3,872	0.10%
2018/12/26	11	14.00	0	0.00	14.01	11	3,707	0.30%
2018/12/25	13	14.18	0	0.00	14.22	13	3,507	0.37%
2018/12/24	5	14.78	0	0.00	14.83	5	3,253	0.15%
2018/12/22	1	14.82	20	14.77	14.78	-19	3,183	-0.60%
2018/12/21	30	14.96	0	0.00	14.92	30	3,109	0.96%
2018/12/20	1	15.18	0	0.00	15.16	1	2,912	0.03%
2018/12/19	10	15.13	0	0.00	15.31	10	2,800	0.36%
2018/12/18	5	16.01	0	0.00	15.97	5	2,521	0.20%
2018/12/14	1	16.89	0	0.00	16.89	1	2,229	0.04%
2018/12/12	0	0.00	1	16.81	16.87	-1	2,079	-0.05%
2018/12/07	1	16.64	0	0.00	16.61	1	1,836	0.05%
2018/12/04	1	17.16	5	17.28	17.24	-4	1,614	-0.25%
2018/12/03	11	17.12	30	16.95	17.34	-19	1,562	-1.22%
2018/11/30	32	16.71	0	0.00	16.65	32	1,467	2.18%
2018/11/29	8	16.43	5	16.49	16.57	3	1,422	0.21%
2018/11/27	1	16.57	0	0.00	16.64	1	1,212	0.08%
2018/11/26	6	16.46	0	0.00	16.78	6	1,165	0.51%
2018/11/23	7	17.26	0	0.00	17.26	7	1,086	0.64%
2018/11/21	10	17.46	0	0.00	17.62	10	1,032	0.97%
2018/11/14	9	18.10	0	0.00	18.10	9	932	0.96%
2018/11/13	1	19.17	1	19.20	19.20	0	860	0.00%
2018/11/09	5	19.69	0	0.00	19.70	5	844	0.59%
2018/11/08	0	0.00	1	20.05	20.04	-1	825	-0.12%
2018/11/02	1	20.57	1	20.60	20.68	0	827	0.00%
2018/10/29	1	22.04	0	0.00	21.96	1	786	0.13%
2018/10/24	1	21.64	0	0.00	21.60	1	759	0.13%
2018/10/22	1	22.47	0	0.00	22.56	1	711	0.14%
2018/10/17	3	23.28	0	0.00	23.25	3	657	0.46%
2018/10/11	0	0.00	1	23.28	23.25	-1	634	-0.16%
2018/10/09	1	23.98	0	0.00	24.12	1	625	0.16%
2018/10/04	0	0.00	2	24.53	24.60	-2	622	-0.32%
2018/10/01	0	0.00	2	23.65	23.67	-2	606	-0.33%
2018/09/28	2	23.30	0	0.00	23.32	2	612	0.33%
2018/09/25	0	0.00	1	23.30	23.30	-1	637	-0.16%
2018/09/12	0	0.00	1	22.45	22.51	-1	791	-0.13%
2018/09/11	1	21.81	0	0.00	21.79	1	786	0.13%
2018/08/24	1	21.93	0	0.00	22.01	1	899	0.11%
2018/08/06	0	0.00	3	21.79	21.80	-3	922	-0.33%
2018/07/20	2	21.65	0	0.00	21.67	2	951	0.21%
2018/07/19	1	21.49	0	0.00	21.48	1	962	0.10%
2018/07/17	0	0.00	1	21.30	21.28	-1	974	-0.10%
2018/07/10	1	23.00	0	0.00	22.99	1	1,065	0.09%
2018/07/06	0	0.00	1	22.46	22.48	-1	1,150	-0.09%
2018/07/04	0	0.00	10	22.92	22.90	-10	1,175	-0.85%
2018/06/27	0	0.00	1	21.73	21.73	-1	1,114	-0.09%
2018/06/01	1	20.54	0	0.00	20.53	1	1,205	0.08%
2018/05/29	0	0.00	4	20.48	20.51	-4	1,220	-0.33%
2018/05/28	1	20.27	0	0.00	20.33	1	1,230	0.08%
2018/05/25	4	21.68	0	0.00	21.66	4	1,204	0.33%
2018/05/18	1	22.00	0	0.00	21.98	1	1,294	0.08%
2018/05/17	0	0.00	1	22.00	22.02	-1	1,343	-0.07%
2018/05/15	0	0.00	5	21.79	21.77	-5	1,409	-0.35%
2018/05/14	5	21.60	0	0.00	21.60	5	1,483	0.34%
2018/05/09	0	0.00	4	21.64	21.68	-4	1,513	-0.26%
2018/04/25	0	0.00	1	20.70	20.70	-1	1,796	-0.06%
2018/04/19	0	0.00	3	21.00	21.04	-3	1,915	-0.16%
2018/04/12	0	0.00	6	20.45	20.43	-6	2,020	-0.30%
2018/04/11	4	19.92	1	20.00	19.90	3	1,963	0.15%
2018/03/27	0	0.00	1	20.07	20.10	-1	2,324	-0.04%
2018/03/23	1	19.92	0	0.00	19.82	1	2,309	0.04%
2018/02/23	0	0.00	1	19.10	19.11	-1	2,504	-0.04%
2018/02/12	0	0.00	2	18.18	18.17	-2	2,612	-0.08%
2018/02/08	1	18.66	0	0.00	18.70	1	2,559	0.04%
2018/02/05	0	0.00	2	19.66	19.68	-2	2,530	-0.08%
2018/02/02	0	0.00	1	20.03	20.05	-1	2,550	-0.04%
2018/02/01	0	0.00	3	19.66	19.66	-3	2,544	-0.12%
2018/01/31	1	19.40	0	0.00	19.38	1	2,627	0.04%
2018/01/30	0	0.00	1	19.78	19.67	-1	2,790	-0.04%
2018/01/25	0	0.00	3	20.10	20.11	-3	2,921	-0.10%
2018/01/24	0	0.00	5	19.55	19.56	-5	2,872	-0.17%
2018/01/23	1	19.38	4	19.40	19.40	-3	2,930	-0.10%
2018/01/19	1	19.16	1	19.16	19.16	0	3,054	0.00%
2018/01/18	1	19.49	2	19.49	19.47	-1	3,021	-0.03%
2018/01/17	2	19.30	2	19.35	19.30	0	3,056	0.00%
2018/01/16	1	19.57	1	19.57	19.56	0	3,021	0.00%
2018/01/15	2	19.52	8	19.57	19.58	-6	2,990	-0.20%
2018/01/10	0	0.00	1	19.25	19.23	-1	2,941	-0.03%
2018/01/05	0	0.00	1	18.81	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	5	18.80	18.84	-5	2,989	-0.17%
2018/01/02	0	0.00	3	18.36	18.42	-3	2,936	-0.10%