期元大S&P石油 (00642U)-凱基-桃園券商分點個股進出

台股 » 個股 » 期元大S&P石油 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大S&P石油

(00642U)

可現股當沖

股價
18.61
漲跌
▼0.13
漲幅
-0.69%
成交量
838張
產業
上市0.00%
446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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	18.55	2	18.58	18.61	-1	3,873	-0.03%
2024/04/24	0	0.00	1	18.71	18.74	-1	3,906	-0.03%
2024/04/23	2	18.44	1	18.49	18.49	1	3,912	0.03%
2024/04/22	3	18.32	1	18.35	18.31	2	3,918	0.05%
2024/04/19	1	18.95	1	19.20	18.88	0	3,880	0.00%
2024/04/18	0	0.00	5	18.44	18.45	-5	3,828	-0.13%
2024/04/11	0	0.00	8	19.14	19.15	-8	3,936	-0.20%
2024/04/09	0	0.00	3	19.18	19.13	-3	4,257	-0.07%
2024/04/08	0	0.00	3	18.89	18.96	-3	4,266	-0.07%
2024/04/02	0	0.00	4	18.58	18.59	-4	4,432	-0.09%
2024/04/01	0	0.00	9	18.45	18.45	-9	4,527	-0.20%
2024/03/29	0	0.00	15	18.32	18.31	-15	4,515	-0.33%
2024/03/27	5	17.90	0	0.00	17.89	5	4,577	0.11%
2024/03/21	0	0.00	1	18.00	18.05	-1	4,801	-0.02%
2024/03/20	0	0.00	5	18.19	18.19	-5	4,919	-0.10%
2024/03/19	0	0.00	5	18.09	18.07	-5	4,951	-0.10%
2024/03/18	0	0.00	6	17.82	17.83	-6	5,200	-0.12%
2024/03/15	0	0.00	3	17.74	17.72	-3	5,201	-0.06%
2024/03/14	0	0.00	80	17.48	17.44	-80	5,179	-1.54%
2024/03/11	2	16.91	0	0.00	16.92	2	5,549	0.04%
2024/03/06	5	17.05	0	0.00	17.10	5	5,854	0.09%
2024/03/05	1	17.14	0	0.00	17.15	1	5,904	0.02%
2024/03/04	0	0.00	6	17.47	17.41	-6	5,926	-0.10%
2024/02/29	0	0.00	14.1	17.14	17.14	-14.1	5,941	-0.24%
2024/02/27	0	0.00	2	16.96	16.93	-2	5,884	-0.03%
2024/02/26	2	16.65	0	0.00	16.63	2	5,894	0.03%
2024/02/23	0	0.00	1	17.07	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	5	17.03	17.04	-5	5,889	-0.08%
2024/02/20	0	0.00	1	17.08	17.09	-1	6,064	-0.02%
2024/02/19	0	0.00	5	16.99	16.95	-5	6,076	-0.08%
2024/02/16	1	16.90	31	16.90	16.88	-30	6,038	-0.50%
2024/02/15	0	0.00	63	16.54	16.58	-63	5,978	-1.05%
2024/02/05	33	15.82	0	0.00	15.91	33	5,779	0.57%
2024/02/02	19	16.19	2	16.19	16.20	17	5,675	0.30%
2024/01/31	0	0.00	14	16.88	16.87	-14	5,778	-0.24%
2024/01/30	2	16.77	0	0.00	16.78	2	5,788	0.03%
2024/01/29	0	0.00	23	17.05	17.06	-23	5,808	-0.40%
2024/01/26	2	16.74	31	16.77	16.73	-29	5,680	-0.51%
2024/01/25	0	0.00	18	16.43	16.42	-18	5,573	-0.32%
2024/01/24	5	16.19	5	16.21	16.21	0	5,554	0.00%
2024/01/23	0	0.00	24	16.28	16.28	-24	5,582	-0.43%
2024/01/22	3	15.93	18	15.93	15.92	-15	5,421	-0.28%
2024/01/19	0	0.00	14	16.13	16.11	-14	5,432	-0.26%
2024/01/18	0	0.00	2	15.93	15.92	-2	5,351	-0.04%
2024/01/17	3	15.74	0	0.00	15.73	3	5,394	0.06%
2024/01/16	1	15.85	3	15.83	15.87	-2	5,403	-0.04%
2024/01/15	2	15.83	3	15.87	15.90	-1	5,456	-0.02%
2024/01/12	0	0.00	13	16.00	16.00	-13	5,497	-0.24%
2024/01/11	13	15.61	0	0.00	15.66	13	5,378	0.24%
2024/01/10	2	15.79	16	15.77	15.80	-14	5,416	-0.26%
2024/01/09	41	15.47	0	0.00	15.47	41	5,421	0.76%
2024/01/08	4	15.91	4	16.04	15.86	0	5,431	0.00%
2024/01/04	2	15.95	15	15.91	15.96	-13	5,474	-0.24%
2024/01/03	29	15.40	0	0.00	15.36	29	5,411	0.54%
2024/01/02	20	15.80	12	15.83	15.87	8	5,248	0.15%
2023/12/29	25	15.67	2.1	15.67	15.74	22.9	5,263	0.44%
2023/12/28	4	16.14	0	0.00	16.09	4	5,103	0.08%
2023/12/27	0	0.00	9	16.42	16.43	-9	5,054	-0.18%
2023/12/25	7	16.20	11	16.08	16.00	-4	5,002	-0.08%
2023/12/22	0.1	16.25	1	16.22	16.26	-0.9	4,980	-0.02%
2023/12/20	3	16.14	20	16.19	16.16	-17	4,871	-0.35%
2023/12/19	0	0.00	29	15.94	15.93	-29	4,783	-0.61%
2023/12/18	0	0.00	10	15.80	15.77	-10	4,737	-0.21%
2023/12/15	2	15.78	15	15.75	15.78	-13	4,754	-0.27%
2023/12/14	0	0.00	2	15.40	15.33	-2	4,636	-0.04%
2023/12/13	53	15.08	0	0.00	15.11	53	4,579	1.16%
2023/12/12	10	15.70	1	15.82	15.81	9	4,312	0.21%
2023/12/11	0	0.00	5	15.74	15.78	-5	4,299	-0.12%
2023/12/08	34	15.44	9	15.38	15.49	25	4,253	0.59%
2023/12/07	29.1	15.37	0	0.00	15.39	29.1	4,163	0.70%
2023/12/06	22	15.95	0	0.00	15.95	22	3,938	0.56%
2023/12/05	10	16.10	0	0.00	16.12	10	3,850	0.26%
2023/12/04	48	16.29	1	16.24	16.22	47	3,774	1.25%
2023/12/01	13	16.68	21	16.70	16.74	-8	3,562	-0.22%
2023/11/30	20	17.06	21	17.08	17.14	-1	3,508	-0.03%
2023/11/29	1	16.85	2	16.81	16.80	-1	3,477	-0.03%
2023/11/28	6	16.51	0	0.00	16.51	6	3,507	0.17%
2023/11/27	12	16.53	5	16.47	16.50	7	3,493	0.20%
2023/11/22	0	0.00	14	17.11	17.10	-14	3,389	-0.41%
2023/11/21	5	17.10	0	0.00	17.05	5	3,378	0.15%
2023/11/20	2	16.88	9.1	16.73	16.88	-7.1	3,358	-0.21%
2023/11/17	30	16.16	0.1	16.20	16.18	29.9	3,258	0.92%
2023/11/16	14	16.87	0	0.00	16.84	14	3,090	0.45%
2023/11/15	5	17.31	0	0.00	17.32	5	3,052	0.16%
2023/11/14	2	17.37	15	17.36	17.37	-13	3,059	-0.42%
2023/11/10	3	16.84	0	0.00	16.87	3	3,114	0.10%
2023/11/09	24	16.74	0	0.00	16.71	24	3,098	0.78%
2023/11/08	28	17.07	0	0.00	17.04	28	3,015	0.93%
2023/11/06	13	17.86	2	17.87	17.88	11	2,943	0.37%
2023/11/03	3	18.20	2	18.20	18.28	1	2,919	0.03%
2023/11/02	3	17.96	0	0.00	17.95	3	2,908	0.10%
2023/11/01	1	17.93	0.1	18.00	17.95	0.9	2,914	0.03%
2023/10/27	0	0.00	0.6	18.58	18.69	-0.6	2,950	-0.02%
2023/10/26	0	0.00	3	18.85	18.84	-3	2,953	-0.10%
2023/10/25	4	18.45	13	18.46	18.45	-9	2,947	-0.31%
2023/10/24	2	18.96	1	19.02	18.94	1	2,916	0.03%
2023/10/23	5	19.22	1	19.24	19.17	4	2,940	0.14%
2023/10/18	25	19.29	0	0.00	19.25	25	3,030	0.82%
2023/10/17	1	18.82	14	18.83	18.81	-13	2,992	-0.43%
2023/10/16	19	18.98	9	19.02	19.10	10	2,945	0.34%
2023/10/13	0	0.00	1	18.15	18.22	-1	2,909	-0.03%
2023/10/12	9	18.02	2	17.98	18.05	7	2,986	0.23%
2023/10/11	1	18.62	10.2	18.59	18.65	-9.2	2,998	-0.31%
2023/10/06	5	17.90	0	18.00	17.87	5	3,046	0.17%
2023/10/05	8	18.31	0	0.00	18.33	8	3,183	0.25%
2023/10/04	0	0.00	2	19.30	19.30	-2	3,215	-0.06%
2023/10/03	2	19.06	0.1	19.02	19.04	1.9	3,512	0.05%
2023/09/28	3	20.43	0	20.43	20.43	3	3,958	0.07%
2023/09/27	0	19.65	0	0.00	19.74	0	4,081	0.00%
2023/09/26	0	0.00	6	19.35	19.29	-6	4,167	-0.14%
2023/09/25	0	0.00	0.1	19.46	19.53	-0.1	4,313	0.00%
2023/09/22	0.1	19.35	0	0.00	19.51	0.1	4,461	0.00%
2023/09/19	0.1	19.65	0	0.00	19.69	0.1	5,022	0.00%
2023/09/15	3	19.47	3	19.52	19.49	0	5,501	0.00%
2023/09/14	0	0.00	1	19.04	19.07	-1	5,589	-0.02%
2023/09/13	23	19.08	29	19.05	19.08	-6	5,797	-0.10%
2023/09/12	0	0.00	1	18.78	18.77	-1	6,142	-0.02%
2023/09/11	5	18.61	4	18.62	18.68	1	6,297	0.02%
2023/09/08	0	0.00	2.1	18.49	18.47	-2.1	6,426	-0.03%
2023/09/07	0	0.00	10	18.65	18.65	-10	7,023	-0.14%
2023/09/06	31	18.58	31	18.55	18.55	0	7,319	0.00%
2023/09/04	0	0.00	1	18.31	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	8	17.90	17.89	-8	7,711	-0.10%
2023/08/25	0	0.00	3	16.98	16.95	-3	9,073	-0.03%
2023/08/24	3.1	16.80	0	0.00	16.84	3.1	9,105	0.03%
2023/08/22	0.1	17.12	0	0.00	17.10	0.1	9,261	0.00%
2023/08/18	0	0.00	9	17.10	17.06	-9	9,443	-0.10%
2023/08/17	3	16.88	0	0.00	16.86	3	9,489	0.03%
2023/08/16	0	0.00	10	17.19	17.14	-10	9,537	-0.10%
2023/08/15	1	17.52	0	0.00	17.51	1	9,519	0.01%
2023/08/14	0	0.00	5	17.58	17.46	-5	9,638	-0.05%
2023/08/11	2	17.60	1	17.62	17.53	1	9,660	0.01%
2023/08/10	6	17.85	92	17.85	17.85	-86	9,705	-0.89%
2023/08/09	0	0.00	1	17.58	17.54	-1	9,777	-0.01%
2023/08/08	0	0.00	2	17.41	17.41	-2	9,973	-0.02%
2023/08/07	8	17.60	0.1	17.56	17.56	8	10,001	0.08%
2023/08/04	2	17.38	21	17.35	17.34	-19	10,088	-0.19%
2023/08/02	4	17.40	5	17.42	17.41	-1	10,179	-0.01%
2023/08/01	1	17.32	2	17.30	17.28	-1	10,307	-0.01%
2023/07/31	3	17.00	12	16.98	17.00	-9	10,493	-0.09%
2023/07/28	2	16.86	0	0.00	16.88	2	11,063	0.02%
2023/07/27	0	0.00	1	16.83	16.82	-1	11,454	-0.01%
2023/07/26	5	16.79	13.1	16.79	16.73	-8.1	11,447	-0.07%
2023/07/25	3	16.71	5.5	16.71	16.72	-2.5	11,454	-0.02%
2023/07/24	0	0.00	2	16.23	16.28	-2	11,522	-0.02%
2023/07/21	0	0.00	3	16.13	16.13	-3	11,471	-0.03%
2023/07/20	0	0.00	108	15.93	15.90	-108	11,430	-0.94%	大賣/鉅額交易
2023/07/19	0	0.00	10	15.97	15.92	-10	11,416	-0.09%
2023/07/18	55	15.69	6	15.69	15.70	49	11,414	0.43%
2023/07/17	8	15.79	10	15.75	15.74	-2	11,419	-0.02%
2023/07/14	0	0.00	10	16.23	16.17	-10	11,342	-0.09%
2023/07/13	53	16.01	6.1	15.99	16.00	46.9	11,292	0.42%
2023/07/12	0	0.00	10	15.83	15.80	-10	11,160	-0.09%
2023/07/11	0	0.00	9	15.54	15.54	-9	11,014	-0.08%
2023/07/10	0.1	15.53	57	15.56	15.53	-57	11,019	-0.52%
2023/07/07	0	0.00	92	15.26	15.26	-92	10,798	-0.85%
2023/07/06	1	15.19	32	15.20	15.17	-31	10,673	-0.29%
2023/07/05	0	0.00	20	15.01	15.01	-20	10,504	-0.19%
2023/07/04	1	14.79	9	14.82	14.83	-8	10,574	-0.08%
2023/07/03	0.1	14.94	22	14.92	14.91	-21.9	11,117	-0.20%
2023/06/30	1	14.73	18	14.75	14.76	-17	11,217	-0.15%
2023/06/29	0	0.00	9	14.67	14.62	-9	11,140	-0.08%
2023/06/28	63.3	14.39	0	0.00	14.45	63.3	11,236	0.56%
2023/06/27	0	0.00	1	14.75	14.81	-1	11,067	-0.01%
2023/06/26	23	14.68	11	14.69	14.69	12	11,075	0.11%
2023/06/21	1	15.10	16	15.08	15.11	-15	11,006	-0.14%
2023/06/20	2	15.00	9	15.03	14.97	-7	10,893	-0.06%
2023/06/19	1	14.95	9	14.96	14.97	-8	10,895	-0.07%
2023/06/16	3	14.88	25	14.88	14.88	-22	10,779	-0.20%
2023/06/15	14	14.44	0	0.00	14.49	14	10,788	0.13%
2023/06/14	2	14.70	17	14.65	14.72	-15	10,789	-0.14%
2023/06/13	79.3	14.30	0	0.00	14.33	79.3	11,262	0.70%
2023/06/12	47	14.71	0	0.00	14.70	47	11,068	0.42%
2023/06/09	11.2	15.01	0	0.00	15.01	11.2	11,148	0.10%
2023/06/08	0	0.00	23	15.29	15.29	-23	11,049	-0.21%
2023/06/07	3.5	15.10	0	0.00	15.07	3.5	11,027	0.03%
2023/06/06	4	15.14	4	15.13	15.18	0	10,980	0.00%
2023/06/05	0	0.00	42	15.30	15.33	-42	10,940	-0.38%
2023/06/02	8	14.85	32	14.84	14.87	-24	10,758	-0.22%
2023/06/01	28	14.41	5	14.52	14.48	23	10,750	0.21%
2023/05/31	131	14.69	0	0.00	14.65	131	10,483	1.25%	大買/鉅額交易
2023/05/30	2	15.28	0	0.00	15.27	2	10,038	0.02%
2023/05/29	0	0.00	10	15.50	15.46	-10	10,116	-0.10%
2023/05/26	33	15.16	0	0.00	15.20	33	10,147	0.33%
2023/05/25	10	15.65	10	15.66	15.64	0	10,344	0.00%
2023/05/24	0	0.00	11	15.58	15.60	-11	10,284	-0.11%
2023/05/23	0	0.00	8	15.28	15.26	-8	10,172	-0.08%
2023/05/22	16	15.06	6	15.05	15.06	10	10,138	0.10%
2023/05/19	1	15.21	23	15.29	15.32	-22	10,065	-0.22%
2023/05/18	20	15.37	41	15.37	15.34	-21	10,028	-0.21%
2023/05/17	1	14.94	0	0.00	14.99	1	9,906	0.01%
2023/05/16	5	15.11	19	15.13	15.11	-14	9,921	-0.14%
2023/05/15	21.2	14.77	0	0.00	14.77	21.2	9,927	0.21%
2023/05/12	33	14.98	0	0.00	14.95	33	9,824	0.34%
2023/05/10	0	0.00	2	15.50	15.46	-2	9,744	-0.02%
2023/05/09	5	15.38	11	15.38	15.38	-6	9,719	-0.06%
2023/05/08	24	15.08	64	15.09	15.16	-40	9,765	-0.41%
2023/05/05	37	14.57	0	0.00	14.64	37	9,681	0.38%
2023/05/04	68.1	14.58	0	0.00	14.61	68.1	9,514	0.72%
2023/05/03	52	15.16	0	0.00	15.15	52	8,915	0.58%
2023/05/02	1	16.02	2	16.03	16.03	-1	8,525	-0.01%
2023/04/28	0	0.00	2	15.80	15.90	-2	8,514	-0.02%
2023/04/27	19	15.75	0	0.00	15.76	19	8,497	0.22%
2023/04/26	5	16.34	0	0.00	16.41	5	8,393	0.06%
2023/04/25	6	16.64	7	16.66	16.63	-1	8,410	-0.01%
2023/04/24	9	16.30	1	16.38	16.28	8	8,488	0.09%
2023/04/21	4	16.30	0	0.00	16.32	4	8,502	0.05%
2023/04/20	4	16.62	20	16.55	16.53	-16	8,497	-0.19%
2023/04/19	0	0.00	5	17.14	17.02	-5	8,459	-0.06%
2023/04/18	5	17.09	1	17.07	17.09	4	8,454	0.05%
2023/04/17	0	0.00	1	17.38	17.38	-1	8,538	-0.01%
2023/04/14	5	17.37	12	17.38	17.37	-7	8,575	-0.08%
2023/04/13	0	0.00	9	17.51	17.47	-9	8,586	-0.10%
2023/04/12	0	0.00	4	17.20	17.19	-4	8,541	-0.05%
2023/04/11	0	0.00	8	16.91	16.95	-8	8,479	-0.09%
2023/04/10	0	0.00	6	17.01	17.00	-6	8,438	-0.07%
2023/04/07	1	16.82	4	16.88	16.80	-3	8,381	-0.04%
2023/04/06	10	16.86	63.1	16.85	16.86	-53.1	8,163	-0.65%
2023/03/31	2	15.67	18	15.70	15.66	-16	7,549	-0.21%
2023/03/30	20	15.35	12	15.35	15.35	8	7,374	0.11%
2023/03/29	0	0.00	16	15.53	15.52	-16	7,298	-0.22%
2023/03/28	0	0.00	77	15.32	15.31	-77	7,118	-1.08%
2023/03/27	29	14.64	0	0.00	14.66	29	6,801	0.43%
2023/03/24	3	14.66	21	14.61	14.73	-18	6,777	-0.27%
2023/03/23	5	14.79	10	14.79	14.79	-5	6,653	-0.08%
2023/03/22	11	14.63	16	14.62	14.62	-5	6,615	-0.08%
2023/03/21	25	14.25	8	14.27	14.26	17	6,570	0.26%
2023/03/20	56	14.16	0	0.00	14.07	56	6,548	0.86%
2023/03/17	32	14.64	12	14.66	14.66	20	6,286	0.32%
2023/03/16	67.1	14.53	1	14.48	14.52	66.1	6,236	1.06%
2023/03/15	36.1	15.37	2	15.39	15.41	34.1	5,837	0.58%
2023/03/14	38	15.76	0	0.00	15.69	38	5,494	0.69%
2023/03/13	1	16.32	10	16.32	16.31	-9	5,141	-0.18%
2023/03/10	18	16.02	0	0.00	15.96	18	5,131	0.35%
2023/03/09	7	16.26	4	16.26	16.28	3	4,998	0.06%
2023/03/08	5	16.42	2	16.42	16.48	3	4,976	0.06%
2023/03/07	1	17.05	15.1	17.05	17.05	-14.1	5,040	-0.28%
2023/03/06	3	16.74	8	16.76	16.69	-5	5,112	-0.10%
2023/03/03	0	0.00	1	16.48	16.49	-1	5,000	-0.02%
2023/03/02	1	16.44	4	16.45	16.44	-3	5,073	-0.06%
2023/03/01	0	0.00	7	16.33	16.40	-7	5,037	-0.14%
2023/02/24	2	16.11	23	16.08	16.11	-21	4,976	-0.42%
2023/02/23	42	15.73	0	0.00	15.76	42	5,031	0.83%
2023/02/22	2	16.16	0	0.00	16.12	2	4,808	0.04%
2023/02/21	6	16.21	0	0.00	16.19	6	4,837	0.12%
2023/02/20	4	16.27	1	16.26	16.26	3	4,814	0.06%
2023/02/17	5	16.52	0	0.00	16.45	5	4,837	0.10%
2023/02/16	0	0.00	1	16.72	16.74	-1	4,850	-0.02%
2023/02/15	2	16.70	4	16.59	16.57	-2	4,843	-0.04%
2023/02/14	0	0.00	4	16.73	16.72	-4	4,843	-0.08%
2023/02/13	0	0.00	14	16.70	16.67	-14	4,812	-0.29%
2023/02/10	1	16.41	15	16.42	16.42	-14	4,726	-0.30%
2023/02/09	0	0.00	4	16.58	16.57	-4	4,717	-0.08%
2023/02/08	0	0.00	19	16.37	16.35	-19	4,656	-0.41%
2023/02/07	15	15.87	2	15.84	15.90	13	4,554	0.29%
2023/02/06	17	15.60	0	0.00	15.58	17	4,518	0.38%
2023/02/03	8	16.05	0	0.00	16.00	8	4,319	0.19%
2023/02/02	7	16.28	0	0.00	16.29	7	4,224	0.17%
2023/02/01	0	0.00	31	16.73	16.73	-31	4,172	-0.74%
2023/01/31	21	16.48	1	16.41	16.43	20	4,213	0.47%
2023/01/30	10	16.80	21	16.87	16.77	-11	4,186	-0.26%
2023/01/17	1	16.78	9.4	16.86	16.86	-8.4	4,180	-0.20%
2023/01/16	1	16.93	12	16.91	16.85	-11	4,149	-0.27%
2023/01/13	2	16.65	1	16.65	16.63	1	4,073	0.02%
2023/01/12	0.4	16.53	5	16.54	16.51	-4.7	4,109	-0.11%
2023/01/11	1	15.95	1	15.95	15.88	0	4,040	0.00%
2023/01/10	1	15.85	0	0.00	15.88	1	4,026	0.02%
2023/01/09	1	15.90	0	0.00	15.98	1	4,017	0.02%
2023/01/06	5	15.94	1	15.94	15.91	4	3,997	0.10%
2023/01/05	8	15.77	0	0.00	15.82	8	3,996	0.20%
2023/01/04	4	16.46	0	0.00	16.40	4	3,922	0.10%
2022/12/30	7	16.81	0	0.00	16.81	7	4,006	0.17%
2022/12/29	0	0.00	5	16.80	16.80	-5	4,026	-0.12%
2022/12/28	0	0.00	2	17.01	17.00	-2	4,066	-0.05%
2022/12/27	0	0.00	3	17.13	17.13	-3	4,073	-0.07%
2022/12/22	0	0.00	1	16.82	16.82	-1	4,051	-0.02%
2022/12/20	0	0.00	1	16.17	16.13	-1	4,094	-0.02%
2022/12/16	1	16.21	6	16.23	16.20	-5	4,182	-0.12%
2022/12/15	14	16.41	3	16.48	16.36	11	4,179	0.26%
2022/12/14	1	16.09	21	16.07	16.07	-20	4,123	-0.49%
2022/12/13	0	0.00	8	15.81	15.92	-8	4,065	-0.20%
2022/12/12	5	15.38	0	0.00	15.36	5	4,003	0.12%
2022/12/09	7.1	15.45	0	0.00	15.45	7.1	3,953	0.18%
2022/12/08	15	15.61	0	0.00	15.65	15	3,882	0.39%
2022/12/07	25	15.96	0	0.00	15.98	25	3,785	0.66%
2022/12/06	7	16.62	0	0.00	16.60	7	3,693	0.19%
2022/12/05	1	17.26	0	0.00	17.26	1	3,662	0.03%
2022/12/02	0	0.00	4	17.37	17.37	-4	3,738	-0.11%
2022/12/01	1	17.25	2	17.30	17.23	-1	3,819	-0.03%
2022/11/30	1	16.96	15	16.97	17.00	-14	3,798	-0.37%
2022/11/29	21	16.94	11	16.53	17.07	10	3,800	0.26%
2022/11/28	19.1	16.02	0	0.00	15.95	19.1	3,743	0.51%
2022/11/25	1	16.90	0	0.00	16.90	1	3,635	0.03%
2022/11/24	9	16.77	0	0.00	16.77	9	3,642	0.25%
2022/11/22	1	17.30	0	0.00	17.31	1	3,527	0.03%
2022/11/21	14	17.13	0	0.00	17.12	14	3,487	0.40%
2022/11/18	4	17.72	0	0.00	17.72	4	3,385	0.12%
2022/11/17	1	18.07	0	0.00	18.08	1	3,401	0.03%
2022/11/16	0	0.00	7	18.53	18.48	-7	3,398	-0.21%
2022/11/15	7	18.26	0	0.00	18.26	7	3,395	0.21%
2022/11/11	0	0.00	5	18.56	18.57	-5	3,391	-0.15%
2022/11/10	5	18.39	0	0.00	18.41	5	3,439	0.15%
2022/11/08	0	0.00	0.1	19.60	19.60	-0.1	3,456	0.00%
2022/11/07	0	0.00	1	19.54	19.58	-1	3,530	-0.03%
2022/10/14	0	0.00	1	18.84	18.84	-1	3,751	-0.03%
2022/10/13	0	0.00	1	18.38	18.40	-1	3,748	-0.03%
2022/10/11	2	19.19	31	19.22	19.11	-29	3,780	-0.77%
2022/10/06	0	0.00	0.1	18.52	18.49	-0.1	3,643	0.00%
2022/10/05	0	0.00	2	18.18	18.19	-2	3,688	-0.05%
2022/10/04	0	0.00	4	17.71	17.74	-4	3,674	-0.11%
2022/09/30	0	0.00	2	17.25	17.14	-2	3,721	-0.05%
2022/09/29	10	17.38	7	17.30	17.30	3	3,780	0.08%
2022/09/28	3	16.39	1	16.45	16.43	2	3,816	0.05%
2022/09/27	3.1	16.36	0	0.00	16.43	3.1	3,790	0.08%
2022/09/26	7	16.68	2	16.72	16.60	5	3,715	0.13%
2022/09/23	2	17.54	0	0.00	17.60	2	3,625	0.06%
2022/09/20	0	0.00	10	18.00	18.00	-10	3,587	-0.28%
2022/09/15	11	18.47	5	18.52	18.52	6	3,591	0.17%
2022/09/13	6	18.19	1	18.30	18.31	5	3,680	0.14%
2022/09/12	2	17.89	0	0.00	17.86	2	3,601	0.06%
2022/09/08	0.1	17.40	6	17.38	17.33	-5.9	3,562	-0.17%
2022/09/07	36	17.90	1	17.96	17.85	35	3,498	1.00%
2022/09/06	10	18.60	0	0.00	18.54	10	3,377	0.30%
2022/09/05	2	18.52	0	0.00	18.52	2	3,373	0.06%
2022/09/02	2	18.34	0	0.00	18.45	2	3,372	0.06%
2022/09/01	2	18.63	0	0.00	18.62	2	3,331	0.06%
2022/08/31	2	19.24	26	19.27	19.33	-24	3,250	-0.74%
2022/08/30	0	0.00	12	20.12	20.18	-12	3,250	-0.37%
2022/08/29	0	0.00	30	19.59	19.60	-30	3,275	-0.92%
2022/08/26	1	19.41	0	0.00	19.39	1	3,389	0.03%
2022/08/25	5	19.86	3	19.85	19.82	2	3,401	0.06%
2022/08/24	34	19.46	2	19.44	19.44	32	3,365	0.95%
2022/08/23	0	0.00	1	18.92	18.88	-1	3,336	-0.03%
2022/08/22	1	18.52	0	0.00	18.52	1	3,323	0.03%
2022/08/17	1	17.92	0	0.00	18.04	1	3,345	0.03%
2022/08/16	0	0.00	30	18.36	18.37	-30	3,283	-0.91%
2022/08/15	11	18.85	0	0.00	18.78	11	3,250	0.34%
2022/08/12	0	0.00	4	19.33	19.27	-4	3,233	-0.12%
2022/08/10	10	18.55	0	0.00	18.54	10	3,219	0.31%
2022/08/09	10	18.65	0	0.00	18.65	10	3,363	0.30%
2022/08/08	3	18.33	0	0.00	18.39	3	3,472	0.09%
2022/08/05	12	18.26	0	0.00	18.31	12	3,526	0.34%
2022/08/04	16	18.70	0	0.00	18.75	16	3,590	0.45%
2022/08/03	20	19.30	0	0.00	19.35	20	3,553	0.56%
2022/08/02	1.1	19.14	0	0.00	19.18	1.1	3,653	0.03%
2022/07/29	1	19.79	0	0.00	19.84	1	3,817	0.03%
2022/07/22	1	19.91	0	0.00	19.97	1	3,970	0.03%
2022/07/21	2	20.28	0	0.00	20.25	2	3,996	0.05%
2022/07/20	1	20.43	0	0.00	20.43	1	4,003	0.02%
2022/07/19	1	20.29	0	0.00	20.29	1	4,025	0.02%
2022/07/15	0	0.00	2	19.18	19.18	-2	3,965	-0.05%
2022/07/08	0	0.00	1	20.30	20.51	-1	4,236	-0.02%
2022/07/07	1	19.68	0	0.00	19.63	1	4,264	0.02%
2022/07/06	2	20.01	25	20.01	19.95	-23	4,260	-0.54%
2022/07/01	0	0.00	1	20.94	20.94	-1	4,386	-0.02%
2022/06/30	0	0.00	1	21.82	21.77	-1	4,418	-0.02%
2022/06/29	0	0.00	1	22.02	22.02	-1	4,477	-0.02%
2022/06/28	0	0.00	1	21.95	21.95	-1	4,639	-0.02%
2022/06/27	1	21.25	1.3	21.30	21.28	-0.3	4,703	-0.01%
2022/06/22	1	21.03	0	0.00	21.04	1	4,947	0.02%
2022/06/21	1	21.87	1	21.85	21.85	0	5,060	0.00%
2022/06/20	0	0.00	3	21.37	21.42	-3	5,160	-0.06%
2022/06/16	0	0.00	1	22.52	22.57	-1	5,434	-0.02%
2022/06/13	1	23.04	0	0.00	23.05	1	5,848	0.02%
2022/06/09	1	23.70	0	0.00	23.77	1	6,407	0.02%
2022/06/07	1	23.16	0	0.00	23.10	1	7,282	0.01%
2022/06/06	20	23.10	23	23.10	23.13	-3	7,579	-0.04%
2022/05/31	3	22.63	0	0.00	22.85	3	8,792	0.03%
2022/05/30	0	0.00	10	22.40	22.35	-10	9,109	-0.11%
2022/05/27	0	0.00	50.1	22.12	22.08	-50.1	9,631	-0.52%
2022/05/26	0	0.00	5	21.50	21.50	-5	9,738	-0.05%
2022/05/25	0.3	21.58	2	21.58	21.55	-1.7	9,947	-0.02%
2022/05/24	0	0.00	1	21.32	21.26	-1	10,561	-0.01%
2022/05/23	0	0.00	11	21.54	21.56	-11	10,621	-0.10%
2022/05/18	0	0.00	5	21.57	21.54	-5	11,054	-0.05%
2022/05/17	6	21.75	11	21.75	21.65	-5	11,258	-0.04%
2022/05/16	0	0.00	14	21.17	20.72	-14	11,377	-0.12%
2022/05/13	0	0.00	33	20.65	20.64	-33	11,421	-0.29%
2022/05/12	2	20.11	0	0.00	19.97	2	11,625	0.02%
2022/05/11	2	19.35	0	0.00	19.61	2	11,548	0.02%
2022/05/10	30	19.48	3	19.57	19.71	27	11,552	0.23%
2022/05/09	7	21.11	3	21.09	21.09	4	11,547	0.03%
2022/05/06	0	0.00	21	20.87	20.80	-21	11,474	-0.18%
2022/05/05	0	0.00	30	20.69	20.72	-30	11,802	-0.25%
2022/05/04	0	0.00	1	19.76	19.84	-1	11,789	-0.01%
2022/05/03	0	0.00	3	20.15	20.10	-3	11,858	-0.03%
2022/04/29	5	20.33	60	20.18	20.33	-55	11,970	-0.46%
2022/04/28	0	0.00	5	19.31	19.28	-5	11,934	-0.04%
2022/04/27	2	19.66	1	19.49	19.47	1	12,030	0.01%
2022/04/26	5	19.02	0	0.00	18.98	5	12,416	0.04%
2022/04/25	0	0.00	6	18.99	19.01	-6	12,585	-0.05%
2022/04/22	0	0.00	14	19.73	19.60	-14	12,835	-0.11%
2022/04/20	0	0.00	4	19.61	19.72	-4	13,122	-0.03%
2022/04/19	6	20.61	11	20.55	20.51	-5	13,318	-0.04%
2022/04/18	1	20.48	41	20.52	20.44	-40	13,313	-0.30%
2022/04/15	0	0.00	5	20.06	20.10	-5	13,246	-0.04%
2022/04/14	0	0.00	5	19.65	19.66	-5	13,554	-0.04%
2022/04/12	7	18.30	0	0.00	18.35	7	13,452	0.05%
2022/04/11	11	18.28	0	0.00	18.19	11	13,414	0.08%
2022/04/08	15	18.20	0	0.00	18.21	15	13,396	0.11%
2022/04/07	3	18.44	0	0.00	18.38	3	13,413	0.02%
2022/04/06	33	19.20	1	19.20	19.22	32	13,368	0.24%
2022/04/01	8	18.78	2	18.82	18.78	6	13,548	0.04%
2022/03/30	3	19.74	9	19.83	19.74	-6	13,494	-0.04%
2022/03/29	14	19.76	0	0.00	19.78	14	13,586	0.10%
2022/03/28	0	0.00	2	20.83	20.77	-2	13,601	-0.01%
2022/03/25	16	20.94	65	20.93	21.06	-49	13,543	-0.36%
2022/03/24	71	21.87	59	21.78	21.50	12	13,613	0.09%
2022/03/23	20	20.80	21.1	20.63	20.73	-1.1	13,417	-0.01%
2022/03/22	22	21.12	17	21.14	21.21	5	13,349	0.04%
2022/03/21	15	19.95	0	0.00	20.01	15	13,225	0.11%
2022/03/18	6	19.37	6	19.49	19.44	0	13,152	0.00%
2022/03/17	18	17.89	6.1	17.81	17.91	11.9	12,982	0.09%
2022/03/16	5	18.01	20	17.91	17.90	-15	12,986	-0.12%
2022/03/15	14.1	18.44	16.1	18.14	18.09	-2.1	12,926	-0.02%
2022/03/14	0.1	19.36	26.1	19.45	19.50	-26	12,650	-0.21%
2022/03/11	4.1	19.35	9	19.40	19.38	-4.9	12,563	-0.04%
2022/03/10	9	19.73	30.1	19.90	20.11	-21.1	12,392	-0.17%
2022/03/09	7.3	22.98	24	22.79	22.85	-16.7	11,904	-0.14%
2022/03/08	30	21.99	4	22.02	22.17	26	11,965	0.22%
2022/03/07	72	22.59	83.1	22.72	22.94	-11.1	11,876	-0.09%
2022/03/04	17	20.07	5	19.96	20.00	12	11,436	0.10%
2022/03/03	23	20.52	13	20.57	20.71	10	11,636	0.09%
2022/03/02	26	19.62	76.1	19.44	19.62	-50.1	11,333	-0.44%
2022/03/01	7	17.44	11	17.48	17.50	-4	10,798	-0.04%
2022/02/25	2	17.22	17	17.24	17.20	-15	10,753	-0.14%
2022/02/24	23	17.30	30.1	16.96	17.46	-7.1	10,578	-0.07%
2022/02/23	3	16.63	0	0.00	16.70	3	10,125	0.03%
2022/02/22	5	16.77	31	16.80	16.81	-26	10,153	-0.26%
2022/02/21	2	16.24	23	16.24	16.24	-21	10,076	-0.21%
2022/02/18	29	16.18	0	0.00	16.17	29	9,970	0.29%
2022/02/17	2	16.50	7	16.29	16.42	-5	9,881	-0.05%
2022/02/16	4	16.29	4	16.32	16.31	0	9,725	0.00%
2022/02/15	2	16.77	0	0.00	16.79	2	9,524	0.02%
2022/02/14	1	16.76	103	16.77	16.78	-102	9,432	-1.08%	大賣/鉅額交易
2022/02/10	0	0.00	21	16.01	16.00	-21	9,315	-0.23%
2022/02/09	0	0.00	12	15.92	15.97	-12	9,388	-0.13%
2022/02/08	0	0.00	23.1	16.20	16.20	-23.1	9,361	-0.25%
2022/02/07	3	16.38	79	16.33	16.33	-76	9,392	-0.81%
2022/01/26	0	0.00	2	15.14	15.12	-2	9,030	-0.02%
2022/01/25	2	14.86	1	14.83	14.88	1	8,963	0.01%
2022/01/24	0	0.00	18	15.25	15.23	-18	8,957	-0.20%
2022/01/21	0	0.00	16	14.73	14.86	-16	8,982	-0.18%
2022/01/20	1	15.21	5	15.08	15.22	-4	9,075	-0.04%
2022/01/19	3	15.23	74.1	15.25	15.20	-71.1	9,028	-0.79%
2022/01/18	0	0.00	326	14.88	14.96	-326	8,683	-3.75%	大賣/鉅額交易
2022/01/17	0	0.00	26	14.83	14.82	-26	8,610	-0.30%
2022/01/14	0	0.00	15	14.44	14.44	-15	8,423	-0.18%
2022/01/13	0	0.00	60.1	14.53	14.49	-60.1	8,443	-0.71%
2022/01/12	0	0.00	23	14.35	14.32	-23	8,311	-0.28%
2022/01/11	8	13.88	5	13.90	13.88	3	8,146	0.04%
2022/01/10	10	13.88	12	13.94	13.95	-2	8,248	-0.02%
2022/01/07	1	14.13	72	14.10	14.10	-71	8,311	-0.85%
2022/01/06	0	0.00	10	13.60	13.56	-10	8,005	-0.12%
2022/01/05	1	13.60	0	0.00	13.57	1	8,021	0.01%
2022/01/04	0	0.00	26	13.46	13.47	-26	8,111	-0.32%
2022/01/03	21	13.37	12	13.36	13.39	9	8,315	0.11%
2021/12/30	0	0.00	12	13.57	13.56	-12	8,427	-0.14%
2021/12/29	10	13.41	10	13.43	13.41	0	8,583	0.00%
2021/12/28	0	0.00	70	13.39	13.38	-70	8,860	-0.79%
2021/12/27	1	12.90	3	12.93	12.94	-2	8,839	-0.02%
2021/12/24	0	0.00	21	12.99	12.94	-21	8,852	-0.24%
2021/12/23	0	0.00	51	12.92	12.91	-51	8,876	-0.57%
2021/12/22	6	12.64	9	12.63	12.61	-3	8,852	-0.03%
2021/12/21	6	12.24	7	12.23	12.30	-1	9,086	-0.01%
2021/12/20	106	12.21	0	0.00	12.13	106	9,428	1.12%	大買/鉅額交易
2021/12/17	0	0.00	1	12.69	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	3	12.64	12.63	-3	9,544	-0.03%
2021/12/15	22	12.37	0	0.00	12.35	22	9,603	0.23%
2021/12/14	112	12.50	0	0.00	12.53	112	9,698	1.15%	大買/鉅額交易
2021/12/13	0	0.00	2	12.79	12.82	-2	10,032	-0.02%
2021/12/10	14	12.51	4	12.56	12.52	10	10,051	0.10%
2021/12/09	1	12.87	10	12.88	12.90	-9	10,167	-0.09%
2021/12/08	5	12.68	12	12.71	12.68	-7	10,251	-0.07%
2021/12/07	10	12.36	4	12.37	12.43	6	10,148	0.06%
2021/12/06	71	12.00	5	12.06	12.02	66	10,102	0.65%
2021/12/03	10	11.98	5	11.90	12.00	5	9,999	0.05%
2021/12/02	52	11.72	3	11.74	11.70	49	9,894	0.50%
2021/12/01	36.1	11.88	8	11.97	12.04	28.1	9,504	0.30%
2021/11/30	33	12.50	96	12.39	12.30	-63	9,423	-0.67%
2021/11/29	96.1	12.64	3	12.68	12.53	93.1	9,257	1.01%
2021/11/26	5	13.49	0	0.00	13.46	5	8,774	0.06%
2021/11/25	0	0.00	3	13.83	13.83	-3	8,811	-0.03%
2021/11/24	9	13.90	49	13.85	13.90	-40	8,845	-0.45%
2021/11/23	0	0.00	12	13.48	13.47	-12	8,792	-0.14%
2021/11/22	30	13.39	30	13.41	13.44	0	8,832	0.00%
2021/11/19	0	0.00	24	13.92	13.94	-24	8,763	-0.27%
2021/11/18	25	13.61	6	13.62	13.64	19	8,809	0.22%
2021/11/17	22	13.99	0	0.00	14.00	22	8,785	0.25%
2021/11/16	0	0.00	15	14.20	14.18	-15	8,868	-0.17%
2021/11/15	50	14.00	1	14.03	14.02	49	9,049	0.54%
2021/11/12	6	14.14	0	0.00	14.13	6	9,034	0.07%
2021/11/11	12	14.17	0	0.00	14.22	12	8,999	0.13%
2021/11/10	2	14.65	24	14.60	14.59	-22	8,985	-0.24%
2021/11/09	0	0.00	4	14.29	14.25	-4	8,897	-0.04%
2021/11/08	0	0.00	14	14.35	14.33	-14	8,924	-0.16%
2021/11/05	2	13.91	5	13.94	13.86	-3	8,865	-0.03%
2021/11/04	36	13.94	35	13.90	13.96	1	8,855	0.01%
2021/11/03	1	14.36	0	0.00	14.42	1	8,955	0.01%
2021/11/02	0	0.00	1	14.65	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	9	14.47	14.48	-9	9,157	-0.10%
2021/10/29	1	14.38	45	14.41	14.40	-44	9,186	-0.48%
2021/10/28	23	14.10	114	14.18	14.15	-91	9,105	-1.00%	大賣/
2021/10/27	0	0.00	10	14.63	14.59	-10	9,056	-0.11%
2021/10/26	3	14.59	10	14.58	14.58	-7	9,110	-0.08%
2021/10/25	0	0.00	23	14.70	14.72	-23	9,147	-0.25%
2021/10/22	6	14.31	12	14.32	14.32	-6	9,181	-0.07%
2021/10/21	0	0.00	22	14.58	14.51	-22	9,234	-0.24%
2021/10/20	0	0.00	100	14.29	14.26	-100	9,257	-1.08%
2021/10/18	20	14.40	28	14.44	14.47	-8	9,465	-0.08%
2021/10/15	5	14.16	42.1	14.16	14.17	-37.1	9,439	-0.39%
2021/10/14	100	14.00	23	13.95	14.01	77	9,839	0.78%
2021/10/13	0	0.00	15	13.93	13.93	-15	9,932	-0.15%
2021/10/12	0	0.00	25	13.90	13.97	-25	9,971	-0.25%
2021/10/08	0	0.00	2	13.72	13.77	-2	9,998	-0.02%
2021/10/07	22	13.33	54	13.29	13.30	-32	9,906	-0.32%
2021/10/06	50	13.70	12	13.71	13.72	38	9,854	0.39%
2021/10/05	1	13.44	112.1	13.48	13.48	-111.1	9,689	-1.15%	大賣/鉅額交易
2021/10/04	50	13.11	26	13.12	13.13	24	9,442	0.25%
2021/10/01	10	12.97	2	13.00	12.97	8	9,468	0.08%
2021/09/30	0	0.00	8	12.96	12.95	-8	9,661	-0.08%
2021/09/29	2	12.90	15	12.86	12.81	-13	9,788	-0.13%
2021/09/28	0	0.00	61	13.11	13.17	-61	9,738	-0.63%
2021/09/27	0	0.00	87.1	12.99	12.96	-87.1	9,581	-0.91%
2021/09/24	2	12.68	90	12.68	12.68	-88	9,356	-0.94%
2021/09/23	5	12.51	52	12.50	12.52	-47	9,256	-0.51%
2021/09/17	7	12.48	22	12.49	12.48	-15	9,301	-0.16%
2021/09/16	0	0.00	116	12.54	12.53	-116	9,222	-1.26%	大賣/鉅額交易
2021/09/15	0	0.00	1	12.23	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	13	12.19	12.24	-13	8,940	-0.15%
2021/09/13	5	12.07	60	12.06	12.07	-55	8,938	-0.62%
2021/09/10	4	11.73	0	0.00	11.83	4	8,963	0.04%
2021/09/09	2	11.95	2	11.94	11.96	0	9,137	0.00%
2021/09/08	1	11.82	0	0.00	11.83	1	9,239	0.01%
2021/09/07	0	0.00	3	11.92	11.90	-3	9,482	-0.03%
2021/09/06	2	11.85	0	0.00	11.80	2	9,631	0.02%
2021/09/03	0	0.00	99	12.04	12.03	-99	9,719	-1.02%
2021/09/02	1	11.76	0	0.00	11.79	1	9,591	0.01%
2021/09/01	1	11.83	6	11.91	11.89	-5	9,805	-0.05%
2021/08/31	0	0.00	1	11.94	11.92	-1	9,914	-0.01%
2021/08/30	1	11.84	1	11.92	11.85	0	9,952	0.00%
2021/08/27	0	0.00	30	11.80	11.81	-30	10,043	-0.30%
2021/08/26	1	11.74	32	11.75	11.72	-31	10,357	-0.30%
2021/08/25	0	0.00	3	11.66	11.64	-3	10,484	-0.03%
2021/08/24	6	11.44	48	11.37	11.42	-42	10,662	-0.39%
2021/08/23	22	10.96	0	0.00	10.99	22	10,604	0.21%
2021/08/20	20	11.07	69	11.05	11.05	-49	10,940	-0.45%
2021/08/19	42.1	11.13	0	0.00	11.12	42.1	10,916	0.39%
2021/08/18	22	11.49	1	11.51	11.55	21	10,877	0.19%
2021/08/17	4	11.63	0	0.00	11.62	4	11,458	0.03%
2021/08/16	6	11.68	0	0.00	11.67	6	11,598	0.05%
2021/08/13	1	11.79	0	0.00	11.79	1	11,877	0.01%
2021/08/12	4	11.96	2	11.93	11.96	2	12,004	0.02%
2021/08/11	0	0.00	5	11.80	11.76	-5	12,114	-0.04%
2021/08/10	1	11.51	0	0.00	11.55	1	12,537	0.01%
2021/08/09	36	11.59	0	0.00	11.59	36	13,108	0.27%
2021/08/06	0	0.00	11	11.93	11.93	-11	13,126	-0.08%
2021/08/05	25	11.79	0	0.00	11.80	25	13,308	0.19%
2021/08/04	10	12.12	2	12.12	12.13	8	13,895	0.06%
2021/08/03	7	12.27	0.4	12.33	12.28	6.6	14,089	0.05%
2021/08/02	0	0.00	103	12.61	12.62	-103	14,237	-0.72%	大賣/鉅額交易
2021/07/30	0	0.00	78	12.58	12.58	-78	14,348	-0.54%
2021/07/28	0	0.00	1	12.42	12.40	-1	15,174	-0.01%
2021/07/27	0.4	12.46	1	12.44	12.44	-0.6	15,589	0.00%
2021/07/26	3	12.31	83	12.39	12.31	-80	15,766	-0.51%
2021/07/23	2	12.35	51	12.36	12.36	-49	16,112	-0.30%
2021/07/22	6	12.06	6	12.09	12.05	0	16,153	0.00%
2021/07/21	5	11.52	151	11.57	11.52	-146	16,183	-0.90%	大賣/鉅額交易
2021/07/20	81.1	11.52	37	11.52	11.51	44.1	16,241	0.27%
2021/07/19	36	12.19	17	12.21	12.21	19	15,886	0.12%
2021/07/16	4	12.32	6	12.32	12.33	-2	15,955	-0.01%
2021/07/15	32	12.39	7	12.42	12.43	25	16,240	0.15%
2021/07/14	7	12.84	8	12.85	12.84	-1	16,455	-0.01%
2021/07/13	10	12.69	8	12.70	12.68	2	16,576	0.01%
2021/07/12	1	12.76	0	0.00	12.69	1	16,837	0.01%
2021/07/09	15	12.50	40	12.48	12.51	-25	17,408	-0.14%
2021/07/08	31	12.33	23.6	12.34	12.35	7.4	17,561	0.04%
2021/07/07	29	12.54	1	12.55	12.58	28	17,544	0.16%
2021/07/06	1	13.05	166	13.08	13.09	-165	17,409	-0.95%	大賣/鉅額交易
2021/07/05	2	12.81	0.1	12.82	12.83	1.9	17,291	0.01%
2021/07/02	0	0.00	92	12.84	12.83	-92	17,304	-0.53%
2021/07/01	0	0.00	10	12.57	12.55	-10	17,218	-0.06%
2021/06/30	2	12.54	8	12.54	12.54	-6	17,363	-0.03%
2021/06/29	12	12.39	5	12.39	12.42	7	17,536	0.04%
2021/06/28	2	12.62	21	12.62	12.64	-19	17,538	-0.11%
2021/06/24	5	12.48	0	0.00	12.50	5	18,682	0.03%
2021/06/23	0	0.00	7	12.50	12.50	-7	19,118	-0.04%
2021/06/22	1	12.50	135	12.50	12.47	-134	19,999	-0.67%	大賣/鉅額交易
2021/06/21	10	12.27	29	12.23	12.22	-19	20,902	-0.09%
2021/06/18	15	12.02	22	12.01	11.98	-7	20,871	-0.03%
2021/06/17	16	12.21	6	12.24	12.26	10	20,968	0.05%
2021/06/16	14	12.33	60	12.31	12.33	-46	21,840	-0.21%
2021/06/15	0	0.00	110.2	12.05	12.06	-110.2	21,874	-0.50%	大賣/鉅額交易
2021/06/11	2	11.88	3	11.89	11.88	-1	21,848	0.00%
2021/06/10	10	11.82	1	11.81	11.84	9	21,993	0.04%
2021/06/09	1	11.97	10	11.95	11.96	-9	22,139	-0.04%
2021/06/08	3	11.69	19	11.69	11.68	-16	22,256	-0.07%
2021/06/07	28	11.80	91	11.84	11.77	-63	22,392	-0.28%
2021/06/04	6	11.65	3	11.63	11.67	3	22,814	0.01%
2021/06/03	36	11.77	32	11.75	11.76	4	23,191	0.02%
2021/06/02	1	11.58	33	11.53	11.52	-32	24,015	-0.13%
2021/06/01	4	11.45	74.2	11.43	11.45	-70.2	24,865	-0.28%
2021/05/31	5	11.31	20	11.33	11.33	-15	25,009	-0.06%
2021/05/28	8	11.41	91	11.40	11.39	-83	25,127	-0.33%
2021/05/27	4	11.18	1	11.22	11.18	3	25,319	0.01%
2021/05/26	2	11.24	1	11.19	11.21	1	25,767	0.00%
2021/05/25	0	0.00	48	11.23	11.23	-48	26,265	-0.18%
2021/05/24	10	10.92	7	10.88	10.89	3	25,938	0.01%
2021/05/21	13	10.61	10	10.61	10.62	3	26,503	0.01%
2021/05/20	13	10.81	16	10.82	10.84	-3	26,546	-0.01%
2021/05/19	6	11.05	28	11.04	11.03	-22	27,072	-0.08%
2021/05/18	0	0.00	92	11.29	11.29	-92	27,552	-0.33%
2021/05/17	0	0.00	36	11.12	11.10	-36	28,221	-0.13%
2021/05/14	5	10.88	0	0.00	10.87	5	28,321	0.02%
2021/05/13	0	0.00	26	11.14	11.10	-26	28,847	-0.09%
2021/05/12	2.5	11.11	79.5	11.10	11.11	-77	29,105	-0.26%
2021/05/11	1	10.98	9	10.97	10.95	-8	29,164	-0.03%
2021/05/10	3	11.10	24	11.10	11.11	-21	29,104	-0.07%
2021/05/07	31	11.06	5.4	11.02	11.09	25.6	29,021	0.09%
2021/05/06	12	11.14	33	11.18	11.19	-21	28,908	-0.07%
2021/05/05	0	0.00	95	11.25	11.22	-95	28,821	-0.33%
2021/05/04	18	10.93	83	10.96	10.92	-65	28,228	-0.23%
2021/05/03	2	10.78	60.1	10.78	10.76	-58.1	27,823	-0.21%
2021/04/29	5	10.90	50	10.90	10.87	-45	27,789	-0.16%
2021/04/28	2	10.68	48	10.70	10.69	-46	27,506	-0.17%
2021/04/27	0	0.00	29	10.58	10.60	-29	27,711	-0.10%
2021/04/26	3	10.53	55	10.54	10.52	-52	27,614	-0.19%
2021/04/23	1.5	10.54	7	10.54	10.54	-5.5	27,935	-0.02%
2021/04/22	52	10.43	42	10.43	10.43	10	28,179	0.04%
2021/04/21	11	10.62	55	10.59	10.60	-44	28,292	-0.16%
2021/04/20	1	10.83	20.2	10.89	10.92	-19.2	28,498	-0.07%
2021/04/19	32	10.76	36	10.75	10.76	-4	28,396	-0.01%
2021/04/16	31	10.87	5	10.85	10.87	26	28,483	0.09%
2021/04/15	27	10.78	124	10.78	10.80	-97	28,404	-0.34%	大賣/
2021/04/14	0	0.00	16	10.38	10.39	-16	28,205	-0.06%
2021/04/13	6	10.27	65	10.26	10.26	-59	28,906	-0.20%
2021/04/12	6	10.17	0	0.00	10.16	6	28,977	0.02%
2021/04/09	2.1	10.22	10	10.24	10.20	-7.9	29,109	-0.03%
2021/04/08	5	10.20	5	10.21	10.20	0	29,111	0.00%
2021/04/07	17	10.20	10	10.20	10.20	7	29,132	0.02%
2021/04/06	15	10.15	16	10.20	10.14	-1	29,135	0.00%
2021/04/01	19	10.21	15	10.21	10.24	4	28,953	0.01%
2021/03/31	11	10.43	6	10.43	10.44	5	28,798	0.02%
2021/03/30	3	10.56	63	10.56	10.54	-60	29,004	-0.21%
2021/03/29	34	10.29	53	10.34	10.22	-19	28,755	-0.07%
2021/03/26	31	10.16	0.6	10.19	10.19	30.4	28,644	0.11%
2021/03/25	22.1	10.31	31	10.36	10.30	-8.9	28,434	-0.03%
2021/03/24	130.2	9.95	8.5	9.94	9.94	121.7	27,668	0.44%	大買/鉅額交易
2021/03/23	11	10.46	3	10.46	10.45	8	26,837	0.03%
2021/03/22	21	10.44	35	10.42	10.48	-14	26,914	-0.05%
2021/03/19	162	10.33	126	10.33	10.33	36	26,769	0.13%	大買/大賣/
2021/03/18	49.2	11.02	2	11.00	11.04	47.2	25,827	0.18%
2021/03/17	2	11.11	2	11.11	11.15	0	25,754	0.00%
2021/03/16	80	11.11	2	11.14	11.15	78	25,646	0.30%
2021/03/15	5	11.31	37.2	11.36	11.33	-32.2	25,494	-0.13%
2021/03/12	28	11.27	23	11.26	11.25	5	25,406	0.02%
2021/03/11	8	11.11	19	11.12	11.11	-11	25,255	-0.04%
2021/03/10	46	10.93	2	10.94	10.88	44	25,248	0.17%
2021/03/09	62	11.16	12	11.21	11.22	50	24,822	0.20%
2021/03/08	87	11.48	141.1	11.48	11.49	-54.1	24,479	-0.22%	大賣/
2021/03/05	15	10.87	148.2	10.91	10.92	-133.2	23,381	-0.57%	大賣/鉅額交易
2021/03/04	2	10.47	35	10.46	10.47	-33	22,477	-0.15%
2021/03/03	14	10.14	32	10.19	10.21	-18	22,250	-0.08%
2021/03/02	36.5	10.20	18	10.18	10.17	18.5	22,543	0.08%
2021/02/26	64.1	10.74	29	10.73	10.68	35.1	22,827	0.15%
2021/02/25	3	10.76	57.2	10.78	10.75	-54.2	22,617	-0.24%
2021/02/24	23	10.43	5	10.42	10.40	18	22,095	0.08%
2021/02/23	3	10.54	101	10.65	10.69	-98	21,862	-0.45%	大賣/
2021/02/22	22	10.21	9	10.21	10.24	13	21,231	0.06%
2021/02/19	54	10.11	49	10.10	10.20	5	21,007	0.02%
2021/02/18	2	10.55	69	10.56	10.55	-67	20,435	-0.33%
2021/02/17	18	10.22	174.3	10.16	10.25	-156.3	19,864	-0.79%	大賣/鉅額交易
2021/02/05	4	9.64	55	9.63	9.65	-51	18,851	-0.27%
2021/02/04	0	0.00	15	9.51	9.53	-15	18,331	-0.08%
2021/02/03	10	9.37	45	9.36	9.37	-35	17,985	-0.19%
2021/02/02	0	0.00	169	9.22	9.21	-169	17,816	-0.95%	大賣/鉅額交易
2021/02/01	7	8.92	91	8.86	8.94	-84	17,053	-0.49%
2021/01/29	8	8.93	5	8.91	8.92	3	16,923	0.02%
2021/01/28	22	8.98	27	8.97	8.97	-5	16,922	-0.03%
2021/01/27	1	9.00	9	9.01	9.03	-8	17,044	-0.05%
2021/01/26	2	8.94	11	8.95	8.94	-9	17,302	-0.05%
2021/01/25	8	8.93	26	8.91	8.93	-18	17,587	-0.10%
2021/01/22	15	8.98	1	8.95	8.96	14	17,836	0.08%
2021/01/21	28	9.07	57	9.08	9.07	-29	17,910	-0.16%
2021/01/20	0	0.00	38	9.11	9.10	-38	17,852	-0.21%
2021/01/19	5	8.94	8	8.95	8.94	-3	17,570	-0.02%
2021/01/18	79	8.90	22	8.91	8.88	57	17,823	0.32%
2021/01/15	31	9.15	187	9.16	9.12	-156	17,385	-0.90%	大賣/鉅額交易
2021/01/14	14	9.06	7	9.05	9.07	7	17,254	0.04%
2021/01/13	67	9.17	151	9.18	9.21	-84	16,949	-0.50%	大賣/
2021/01/12	12	8.92	56	8.91	8.91	-44	16,418	-0.27%
2021/01/11	17	8.90	41.3	8.87	8.89	-24.3	16,173	-0.15%
2021/01/08	8	8.73	7	8.73	8.73	1	15,877	0.01%
2021/01/07	30	8.71	40	8.72	8.74	-10	15,743	-0.06%
2021/01/06	87	8.55	140.3	8.57	8.57	-53.3	15,332	-0.35%	大賣/
2021/01/05	140	8.21	4	8.21	8.22	136	14,491	0.94%	大買/鉅額交易
2021/01/04	5	8.42	49	8.37	8.41	-44	14,371	-0.31%
2020/12/31	10	8.29	146	8.31	8.29	-136	14,164	-0.96%	大賣/鉅額交易
2020/12/30	6	8.29	0	0.00	8.29	6	14,131	0.04%
2020/12/29	107	8.23	2	8.24	8.24	105	14,118	0.74%	大買/鉅額交易
2020/12/28	5	8.30	0	0.00	8.30	5	14,193	0.04%
2020/12/25	10	8.28	3	8.26	8.26	7	14,231	0.05%
2020/12/24	0	0.00	56	8.30	8.33	-56	14,189	-0.39%
2020/12/23	19	8.02	30	8.02	8.02	-11	13,926	-0.08%
2020/12/22	10	8.21	91	8.24	8.16	-81	13,746	-0.59%
2020/12/21	61	8.34	123	8.36	8.33	-62	13,256	-0.47%	大賣/
2020/12/18	19	8.41	14	8.44	8.40	5	13,021	0.04%
2020/12/17	113	8.36	24.3	8.35	8.42	88.7	12,908	0.69%	大買/
2020/12/16	7	8.25	63	8.23	8.25	-56	12,724	-0.44%
2020/12/15	19	8.13	10	8.10	8.11	9	12,611	0.07%
2020/12/14	3	8.13	27	8.14	8.14	-24	12,603	-0.19%
2020/12/11	106	8.16	11	8.19	8.14	95	12,668	0.75%	大買/
2020/12/10	0	0.00	19	8.06	8.04	-19	12,641	-0.15%
2020/12/09	6	8.04	7	8.03	8.03	-1	12,701	-0.01%
2020/12/08	49	8.09	0	0.00	8.07	49	12,768	0.38%
2020/12/07	2	8.13	203	8.14	8.13	-201	12,759	-1.58%	大賣/鉅額交易
2020/12/04	48	8.17	22	8.17	8.18	26	12,915	0.20%
2020/12/03	105	8.07	27	8.04	8.07	78	12,921	0.60%	大買/
2020/12/02	20	7.92	29	7.92	7.93	-9	13,092	-0.07%
2020/12/01	9	8.02	19	8.01	8.01	-10	13,047	-0.08%
2020/11/30	2	8.07	23.4	8.08	8.04	-21.4	13,047	-0.16%
2020/11/27	7	8.03	26	8.03	8.04	-19	12,942	-0.15%
2020/11/26	62	8.22	1,445	8.18	8.16	-1,383	12,848	-10.76%	大賣/鉅額交易
2020/11/25	113	8.08	21	8.02	8.14	92	12,459	0.74%	大買/
2020/11/24	11	7.68	8	7.70	7.75	3	11,649	0.03%
2020/11/23	138	7.63	46	7.62	7.63	92	11,457	0.80%	大買/
2020/11/20	976	7.58	0	0.00	7.58	976	11,393	8.57%	大買/鉅額交易
2020/11/19	7	7.58	9	7.57	7.58	-2	11,424	-0.02%
2020/11/18	41	7.53	10	7.52	7.52	31	11,468	0.27%
2020/11/17	307	7.57	26	7.57	7.58	281	11,428	2.46%	大買/鉅額交易
2020/11/16	11	7.47	21	7.47	7.48	-10	11,645	-0.09%
2020/11/13	6	7.47	80	7.47	7.47	-74	11,654	-0.63%
2020/11/12	8	7.61	7	7.62	7.59	1	11,584	0.01%
2020/11/11	31	7.64	18	7.61	7.65	13	11,508	0.11%
2020/11/10	12	7.41	19	7.41	7.42	-7	11,147	-0.06%
2020/11/09	1	7.23	2	7.23	7.22	-1	10,938	-0.01%
2020/11/06	1	7.12	9	7.18	7.12	-8	10,921	-0.07%
2020/11/05	0	0.00	33	7.24	7.23	-33	10,971	-0.30%
2020/11/04	18	7.24	22	7.25	7.27	-4	10,926	-0.04%
2020/11/03	7	7.06	54	7.05	7.07	-47	10,775	-0.44%
2020/11/02	37	6.73	178	6.73	6.74	-141	10,549	-1.34%	大賣/鉅額交易
2020/10/30	33.4	6.90	0	0.00	6.88	33.4	10,265	0.33%
2020/10/29	53	7.07	195	7.07	7.06	-142	10,066	-1.41%	大賣/鉅額交易
2020/10/28	13	7.21	13	7.23	7.21	0	9,913	0.00%
2020/10/27	15	7.22	10	7.24	7.24	5	9,916	0.05%
2020/10/26	80.3	7.32	73	7.28	7.29	7.3	9,863	0.07%
2020/10/23	8	7.47	7	7.47	7.47	1	9,617	0.01%
2020/10/22	71	7.43	0	0.00	7.43	71	9,747	0.73%
2020/10/21	0	0.00	15	7.60	7.57	-15	9,650	-0.16%
2020/10/20	12	7.51	0	0.00	7.51	12	9,694	0.12%
2020/10/19	3	7.57	0	0.00	7.55	3	9,768	0.03%
2020/10/16	7	7.55	0	0.00	7.53	7	9,992	0.07%
2020/10/15	0	0.00	47	7.58	7.62	-47	10,155	-0.46%
2020/10/14	2	7.52	4	7.52	7.51	-2	10,328	-0.02%
2020/10/13	17	7.48	6	7.49	7.50	11	10,377	0.11%
2020/10/12	2	7.55	10	7.55	7.55	-8	10,429	-0.08%
2020/10/08	0	0.00	1	7.57	7.58	-1	10,467	-0.01%
2020/10/07	18	7.56	4	7.59	7.59	14	10,630	0.13%
2020/10/06	0	0.00	4	7.55	7.56	-4	10,706	-0.04%
2020/10/05	8	7.45	28	7.45	7.45	-20	11,046	-0.18%
2020/09/30	32	7.53	15	7.54	7.54	17	11,162	0.15%
2020/09/29	0	0.00	11	7.65	7.67	-11	11,286	-0.10%
2020/09/28	15	7.64	5	7.64	7.64	10	11,420	0.09%
2020/09/25	15	7.69	71	7.69	7.72	-56	11,727	-0.48%
2020/09/24	5	7.63	11	7.62	7.61	-6	11,708	-0.05%
2020/09/23	8	7.68	5	7.68	7.67	3	11,740	0.03%
2020/09/22	40	7.71	2	7.72	7.70	38	11,916	0.32%
2020/09/21	17	7.91	5	7.90	7.86	12	11,970	0.10%
2020/09/18	5	7.88	3	7.91	7.94	2	12,086	0.02%
2020/09/17	8	7.87	12	7.82	7.80	-4	12,197	-0.03%
2020/09/16	4.3	7.83	6	7.77	7.84	-1.7	12,252	-0.01%
2020/09/15	35	7.66	10	7.66	7.65	25	12,268	0.20%
2020/09/14	25	7.71	6	7.70	7.71	19	12,206	0.16%
2020/09/11	4	7.77	15	7.77	7.77	-11	12,193	-0.09%
2020/09/10	24	7.84	35	7.80	7.88	-11	12,153	-0.09%
2020/09/09	48	7.68	24	7.69	7.75	24	12,350	0.19%
2020/09/08	64	7.91	22	7.95	7.90	42	12,295	0.34%
2020/09/07	29	8.01	55	8.01	8.01	-26	12,536	-0.21%
2020/09/04	29	8.08	0	0.00	8.09	29	12,569	0.23%
2020/09/03	14.3	8.14	0	0.00	8.13	14.3	12,639	0.11%
2020/09/02	1	8.20	33	8.20	8.19	-32	12,816	-0.25%
2020/09/01	7	8.18	2	8.18	8.19	5	13,248	0.04%
2020/08/31	2	8.21	0	0.00	8.20	2	13,375	0.01%
2020/08/28	3	8.21	28	8.21	8.21	-25	13,469	-0.19%
2020/08/27	31	8.30	134	8.31	8.24	-103	13,778	-0.75%	大賣/鉅額交易
2020/08/26	0	0.00	19	8.32	8.33	-19	14,001	-0.14%
2020/08/25	4	8.28	8	8.25	8.26	-4	14,217	-0.03%
2020/08/24	17	8.18	1	8.20	8.18	16	14,283	0.11%
2020/08/21	2	8.23	3	8.24	8.24	-1	14,585	-0.01%
2020/08/20	26	8.23	66	8.21	8.20	-40	14,747	-0.27%
2020/08/19	5	8.40	17	8.41	8.39	-12	14,730	-0.08%
2020/08/18	0	0.00	64	8.45	8.45	-64	14,997	-0.43%
2020/08/17	30	8.46	0	0.00	8.46	30	15,580	0.19%
2020/08/14	5	8.48	0	0.00	8.47	5	15,910	0.03%
2020/08/13	0	0.00	37	8.52	8.51	-37	16,215	-0.23%
2020/08/12	5	8.49	18	8.48	8.47	-13	17,187	-0.08%
2020/08/11	5	8.51	5	8.49	8.51	0	17,799	0.00%
2020/08/10	0	0.00	3	8.42	8.44	-3	18,191	-0.02%
2020/08/06	5	8.47	9	8.48	8.47	-4	19,293	-0.02%
2020/08/05	4	8.29	27	8.29	8.33	-23	19,752	-0.12%
2020/08/04	4	8.13	28	8.16	8.17	-24	20,673	-0.12%
2020/08/03	25	8.12	14	8.10	8.08	11	21,122	0.05%
2020/07/31	16	8.17	4	8.17	8.19	12	21,486	0.06%
2020/07/30	0.3	8.25	1	8.24	8.23	-0.7	22,511	0.00%
2020/07/29	13	8.21	2	8.22	8.21	11	23,362	0.05%
2020/07/28	3	8.30	60	8.30	8.28	-57	24,202	-0.24%
2020/07/27	26	8.34	25	8.32	8.30	1	25,311	0.00%
2020/07/24	18	8.40	70	8.41	8.40	-52	25,868	-0.20%
2020/07/23	3	8.52	10	8.53	8.52	-7	26,468	-0.03%
2020/07/22	11	8.52	18	8.50	8.52	-7	27,067	-0.03%
2020/07/21	1	8.26	6	8.27	8.30	-5	27,748	-0.02%
2020/07/20	31	8.21	58	8.19	8.24	-27	28,784	-0.09%
2020/07/17	3	8.38	0	0.00	8.36	3	31,124	0.01%
2020/07/16	18	8.41	12	8.42	8.38	6	33,410	0.02%
2020/07/15	13	8.39	73	8.37	8.38	-60	34,477	-0.17%
2020/07/14	36	8.40	5	8.37	8.37	31	35,673	0.09%
2020/07/13	5	8.51	5	8.55	8.50	0	36,935	0.00%
2020/07/10	52	8.52	20	8.52	8.48	32	38,825	0.08%
2020/07/09	58	8.69	46	8.73	8.68	12	41,363	0.03%
2020/07/08	39	8.75	14	8.76	8.75	25	49,967	0.05%
2020/07/07	45	8.87	66	8.88	8.85	-21	50,541	-0.04%
2020/07/06	66	8.89	47	8.90	8.90	19	50,961	0.04%
2020/07/03	13	8.62	29	8.63	8.65	-16	52,200	-0.03%
2020/07/02	6	8.65	2	8.66	8.63	4	52,778	0.01%
2020/07/01	6	8.64	9	8.65	8.66	-3	53,527	-0.01%
2020/06/30	21.4	8.67	50	8.69	8.65	-28.6	53,664	-0.05%
2020/06/29	44	8.67	116	8.66	8.66	-72	53,864	-0.13%	大賣/
2020/06/24	74	8.85	45	8.82	8.81	29	54,191	0.05%
2020/06/23	53	8.92	3	8.94	8.88	50	54,259	0.09%
2020/06/22	23	8.98	14	8.97	8.92	9	54,477	0.02%
2020/06/19	27	9.00	12	8.99	8.99	15	54,937	0.03%
2020/06/18	11	8.95	6	8.95	8.97	5	55,481	0.01%
2020/06/17	34	9.02	13	9.00	9.01	21	56,294	0.04%
2020/06/16	1	9.03	34	8.97	9.03	-33	57,616	-0.06%
2020/06/15	41	8.85	1	8.85	8.84	40	59,316	0.07%
2020/06/12	57	8.75	35	8.85	8.97	22	60,253	0.04%
2020/06/11	66	9.20	13	9.25	9.14	53	60,693	0.09%
2020/06/10	28	9.34	33	9.34	9.31	-5	61,179	-0.01%
2020/06/09	18	9.40	10	9.39	9.40	8	62,578	0.01%
2020/06/08	59	9.55	21	9.54	9.54	38	63,604	0.06%
2020/06/05	23	9.37	5	9.38	9.38	18	64,870	0.03%
2020/06/04	69	9.29	6	9.31	9.31	63	66,970	0.09%
2020/06/03	8	9.35	65	9.30	9.39	-57	71,890	-0.08%
2020/06/02	51	9.13	16	9.12	9.09	35	72,938	0.05%
2020/06/01	33	9.19	13	9.22	9.17	20	73,448	0.03%
2020/05/29	59	9.19	2	9.18	9.17	57	73,778	0.08%
2020/05/28	83	9.17	72	9.15	9.16	11	74,481	0.01%
2020/05/27	50	9.33	2	9.34	9.32	48	76,350	0.06%
2020/05/26	44	9.40	3	9.40	9.37	41	77,903	0.05%
2020/05/25	55	9.33	80	9.32	9.32	-25	78,104	-0.03%
2020/05/22	100	9.49	51	9.49	9.40	49	77,988	0.06%
2020/05/21	70	9.65	66	9.67	9.64	4	77,642	0.01%
2020/05/20	100	9.58	14	9.60	9.60	86	77,309	0.11%
2020/05/19	198	9.66	47	9.66	9.64	151	77,196	0.20%	大買/鉅額交易
2020/05/18	192	9.65	43	9.68	9.65	149	76,245	0.20%	大買/鉅額交易
2020/05/15	38	9.52	75	9.51	9.44	-37	75,743	-0.05%
2020/05/14	58	9.34	75	9.33	9.30	-17	75,426	-0.02%
2020/05/13	46	9.48	28	9.49	9.48	18	75,082	0.02%
2020/05/12	91	9.30	176	9.35	9.37	-85	74,751	-0.11%	大賣/
2020/05/11	116	9.14	117	9.22	9.47	-1	74,379	0.00%	大買/大賣/
2020/05/08	31	8.86	107	8.85	8.90	-76	73,619	-0.10%	大賣/
2020/05/07	67	8.61	535	8.65	8.72	-468	73,312	-0.64%	大賣/鉅額交易
2020/05/06	201	8.91	10	8.89	8.76	191	73,076	0.26%	大買/鉅額交易
2020/05/05	160	8.84	88	8.89	8.76	72	72,309	0.10%	大買/
2020/05/04	159	8.51	62	8.47	8.56	97	71,781	0.14%	大買/
2020/04/30	189	8.52	81	8.47	8.69	108	71,342	0.15%	大買/鉅額交易
2020/04/29	47	8.01	44	8.01	8.03	3	70,336	0.00%
2020/04/28	125	7.74	80	7.73	7.75	45	70,037	0.06%	大買/
2020/04/27	103	7.86	36	7.87	7.88	67	69,574	0.10%	大買/
2020/04/24	133	8.05	33	8.04	8.00	100	68,864	0.15%	大買/
2020/04/23	110	7.88	67	7.86	8.04	43	67,918	0.06%	大買/
2020/04/22	376.3	7.55	121	7.56	7.44	255.3	66,657	0.38%	大買/大賣/鉅額交易
2020/04/21	239	8.08	266	8.13	8.17	-27	64,017	-0.04%	大買/大賣/
2020/04/20	86	8.42	31	8.41	8.45	55	61,680	0.09%
2020/04/17	141	8.60	28	8.65	8.60	113	60,465	0.19%	大買/鉅額交易
2020/04/16	136	8.51	32	8.47	8.50	104	59,081	0.18%	大買/鉅額交易
2020/04/15	147	8.62	42	8.61	8.64	105	57,670	0.18%	大買/鉅額交易
2020/04/14	152	8.47	123	8.42	8.67	29	55,679	0.05%	大買/大賣/
2020/04/13	552	8.42	1,018	7.51	8.26	-466	52,711	-0.88%	大買/大賣/鉅額交易
2020/04/10	93.3	9.50	51	9.66	9.60	42.3	43,879	0.10%
2020/04/09	73	9.83	40	9.80	9.85	33	43,089	0.08%
2020/04/08	190	9.31	115	9.43	9.43	75	42,459	0.18%	大買/大賣/
2020/04/07	61	10.14	28	10.12	10.14	33	40,824	0.08%
2020/04/06	78	10.20	57	10.09	10.23	21	40,088	0.05%
2020/04/01	23	10.15	51	10.03	10.23	-28	39,173	-0.07%
2020/03/31	13	10.01	34	10.07	10.08	-21	38,809	-0.05%
2020/03/30	33	9.76	1,055	9.75	9.79	-1,022	38,430	-2.66%	大賣/鉅額交易
2020/03/27	104	10.13	64	10.12	10.17	40	37,874	0.11%	大買/
2020/03/26	875	10.25	51	10.20	10.33	824	37,560	2.19%	大買/鉅額交易
2020/03/25	265	10.48	21	10.52	10.46	244	37,155	0.66%	大買/鉅額交易
2020/03/24	46	10.33	35	10.42	10.36	11	36,522	0.03%
2020/03/23	58	9.63	43	9.68	10.10	15	35,836	0.04%
2020/03/20	184	10.26	182	10.24	10.41	2	34,923	0.01%	大買/大賣/
2020/03/19	158	9.28	161	9.21	9.12	-3	33,485	-0.01%	大買/大賣/
2020/03/18	89	10.32	29	10.33	10.25	60	31,478	0.19%
2020/03/17	98	10.78	14	10.81	10.75	84	30,205	0.28%
2020/03/16	166	10.98	23	11.01	10.95	143	29,232	0.49%	大買/鉅額交易
2020/03/13	219	10.77	686	10.52	11.34	-467	28,400	-1.64%	大買/大賣/鉅額交易
2020/03/12	680	11.04	121	11.09	11.00	559	26,833	2.08%	大買/大賣/鉅額交易
2020/03/11	235	11.69	330	11.58	11.55	-95	25,529	-0.37%	大買/大賣/
2020/03/10	262	11.22	206	10.97	11.31	56	23,875	0.23%	大買/大賣/
2020/03/09	1,026	10.91	158	11.04	10.41	868	21,554	4.03%	大買/大賣/鉅額交易
2020/03/06	316	13.41	14	13.39	13.38	302	16,447	1.84%	大買/鉅額交易
2020/03/05	72	13.83	10	13.84	13.84	62	15,037	0.41%
2020/03/04	37	13.94	2	13.99	13.98	35	14,143	0.25%
2020/03/03	108	14.02	13	14.07	13.97	95	13,496	0.70%	大買/
2020/03/02	267.3	13.42	40	13.41	13.51	227.3	12,621	1.80%	大買/鉅額交易
2020/02/27	333	14.21	22	14.19	14.15	311	10,302	3.02%	大買/鉅額交易
2020/02/26	126	14.79	11	14.78	14.82	115	8,480	1.36%	大買/鉅額交易
2020/02/25	47	15.09	11	15.11	15.10	36	8,068	0.45%
2020/02/24	38	15.17	7	15.21	15.26	31	7,863	0.39%
2020/02/21	26	15.64	16	15.66	15.62	10	7,593	0.13%
2020/02/20	29	15.68	59	15.69	15.69	-30	7,450	-0.40%
2020/02/19	26	15.31	34	15.38	15.39	-8	7,232	-0.11%
2020/02/18	34	15.17	0	0.00	15.16	34	7,063	0.48%
2020/02/17	14	15.25	22	15.23	15.27	-8	6,911	-0.12%
2020/02/14	13	15.08	3	15.08	15.11	10	6,678	0.15%
2020/02/13	61	15.03	25	15.05	15.03	36	6,450	0.56%
2020/02/12	31	14.82	8	14.85	14.85	23	6,049	0.38%
2020/02/11	62	14.70	10	14.72	14.73	52	5,781	0.90%
2020/02/10	99	14.72	13	14.69	14.76	86	5,469	1.57%
2020/02/07	67	15.02	1	15.03	14.98	66	5,208	1.27%
2020/02/06	47	15.11	41	15.08	15.25	6	4,979	0.12%
2020/02/05	107	14.69	0	0.00	14.72	107	4,683	2.28%	大買/鉅額交易
2020/02/04	139	14.82	3	14.86	14.87	136	4,308	3.16%	大買/鉅額交易
2020/02/03	71	15.13	2	15.32	15.22	69	3,775	1.83%
2020/01/31	98	15.65	0	0.00	15.66	98	3,480	2.82%
2020/01/30	53	16.02	3	15.99	16.01	50	3,116	1.60%
2020/01/20	1	17.30	10	17.30	17.33	-9	2,958	-0.30%
2020/01/17	2	17.14	1	17.12	17.15	1	3,072	0.03%
2020/01/16	1	17.05	0	0.00	17.08	1	3,308	0.03%
2020/01/15	7	17.00	0	0.00	17.02	7	3,355	0.21%
2020/01/14	14	17.03	0	0.00	17.02	14	3,387	0.41%
2020/01/13	13	17.28	1	17.27	17.29	12	3,334	0.36%
2020/01/10	4	17.41	0	0.00	17.39	4	3,379	0.12%
2020/01/09	18	17.58	0	0.00	17.58	18	3,389	0.53%
2020/01/08	1	19.05	13	18.90	18.55	-12	3,373	-0.36%
2020/01/07	1	18.40	10	18.40	18.27	-9	3,373	-0.27%
2020/01/06	37	18.80	1	18.87	18.83	36	3,550	1.01%
2020/01/03	20	18.31	26	18.38	18.40	-6	3,630	-0.17%
2020/01/02	1	17.88	1	17.84	17.83	0	3,636	0.00%
2019/12/31	0	0.00	4	17.96	17.94	-4	3,831	-0.10%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	5	18.01	18.02	-5	4,565	-0.11%
2019/12/25	0	0.00	2	17.78	17.81	-2	4,850	-0.04%
2019/12/24	0	0.00	2	17.66	17.66	-2	4,862	-0.04%
2019/12/23	4	17.59	11	17.58	17.54	-7	4,890	-0.14%
2019/12/20	0	0.00	17	17.82	17.83	-17	4,934	-0.34%
2019/12/19	0	0.00	12	17.74	17.73	-12	4,922	-0.24%
2019/12/18	0	0.00	2	17.64	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	2	17.52	17.53	-2	4,896	-0.04%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	3	17.34	17.32	-3	4,990	-0.06%
2019/12/12	0	0.00	4	17.20	17.17	-4	5,148	-0.08%
2019/12/11	0	0.00	2	17.22	17.22	-2	5,365	-0.04%
2019/12/10	0	0.00	6	17.21	17.21	-6	5,413	-0.11%
2019/12/09	0	0.00	30	17.22	17.21	-30	5,424	-0.55%
2019/12/06	3	17.03	0	0.00	17.04	3	5,449	0.06%
2019/12/05	10	17.04	11	17.02	17.01	-1	5,478	-0.02%
2019/12/04	0	0.00	2	16.52	16.54	-2	5,402	-0.04%
2019/12/02	6	16.45	2	16.47	16.45	4	5,603	0.07%
2019/11/28	1	16.94	0	0.00	16.93	1	5,561	0.02%
2019/11/27	0	0.00	21	17.04	17.05	-21	5,656	-0.37%
2019/11/25	1	16.92	0	0.00	16.93	1	5,712	0.02%
2019/11/22	3	17.03	29	17.04	17.02	-26	5,754	-0.45%
2019/11/21	0	0.00	16	16.64	16.64	-16	5,737	-0.28%
2019/11/20	18	16.26	0	0.00	16.24	18	5,683	0.32%
2019/11/19	2	16.69	0	0.00	16.71	2	5,637	0.04%
2019/11/18	0	0.00	4	16.93	16.92	-4	5,647	-0.07%
2019/11/15	1	16.74	0	0.00	16.75	1	5,634	0.02%
2019/11/14	0	0.00	5	16.83	16.85	-5	5,633	-0.09%
2019/11/12	0	0.00	4	16.64	16.67	-4	5,599	-0.07%
2019/11/11	0	0.00	7	16.62	16.60	-7	5,694	-0.12%
2019/11/08	1	16.63	38	16.63	16.64	-37	5,696	-0.65%
2019/11/07	1	16.49	0	0.00	16.45	1	5,698	0.02%
2019/11/06	0	0.00	26	16.65	16.66	-26	5,835	-0.45%
2019/11/05	0	0.00	2	16.52	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	6	16.38	16.37	-6	5,820	-0.10%
2019/11/01	8	15.96	2	15.96	16.00	6	5,762	0.10%
2019/10/31	1	16.11	1	16.16	16.17	0	5,848	0.00%
2019/10/30	6	16.20	13	16.20	16.20	-7	5,828	-0.12%
2019/10/29	3	16.34	3	16.30	16.30	0	5,841	0.00%
2019/10/28	0	0.00	39	16.57	16.55	-39	5,803	-0.67%
2019/10/25	0	0.00	22	16.38	16.39	-22	5,691	-0.39%
2019/10/24	0	0.00	51	16.27	16.28	-51	5,556	-0.92%
2019/10/23	0	0.00	24	15.87	15.86	-24	5,349	-0.45%
2019/10/22	7	15.70	0	0.00	15.69	7	5,309	0.13%
2019/10/21	0	0.00	4	15.78	15.80	-4	5,269	-0.08%
2019/10/18	3	15.83	15	15.83	15.83	-12	5,286	-0.23%
2019/10/17	5	15.60	5	15.60	15.60	0	5,273	0.00%
2019/10/16	12	15.59	0	0.00	15.59	12	5,265	0.23%
2019/10/15	30	15.70	0	0.00	15.67	30	5,217	0.57%
2019/10/14	3	15.98	33	15.98	15.97	-30	5,133	-0.58%
2019/10/09	37	15.51	0	0.00	15.51	37	4,937	0.75%
2019/10/08	11	15.66	0	0.00	15.66	11	4,792	0.23%
2019/10/07	60	15.58	0	0.00	15.61	60	4,804	1.25%
2019/10/04	65	15.60	1	15.59	15.69	64	4,626	1.38%
2019/10/03	78	15.71	3	15.83	15.86	75	4,146	1.81%
2019/10/02	14	16.05	0	0.00	16.07	14	3,882	0.36%
2019/10/01	36	16.09	0	0.00	16.14	36	3,748	0.96%
2019/09/27	6	16.59	2	16.56	16.57	4	3,564	0.11%
2019/09/26	3	16.69	10	16.67	16.65	-7	3,607	-0.19%
2019/09/25	16	16.79	1	16.80	16.79	15	3,597	0.42%
2019/09/24	10	17.21	1	17.20	17.21	9	3,574	0.25%
2019/09/23	1	17.28	0	0.00	17.30	1	3,603	0.03%
2019/09/20	0	0.00	7	17.28	17.26	-7	3,635	-0.19%
2019/09/19	1	17.14	5	17.14	17.15	-4	3,701	-0.11%
2019/09/18	15	17.32	16	17.32	17.32	-1	3,722	-0.03%
2019/09/17	0	0.00	61	18.14	18.19	-61	3,648	-1.67%
2019/09/16	89	17.58	68	17.70	17.55	21	3,590	0.58%
2019/09/12	4	16.60	0	0.00	16.58	4	3,395	0.12%
2019/09/11	2	17.00	0	0.00	17.05	2	3,400	0.06%
2019/09/10	10	17.16	2	17.15	17.10	8	3,410	0.23%
2019/09/09	0	0.00	4	16.77	16.80	-4	3,358	-0.12%
2019/09/06	0	0.00	5	16.60	16.58	-5	3,372	-0.15%
2019/09/05	1	16.52	34	16.60	16.56	-33	3,466	-0.95%
2019/09/04	15	16.01	0	0.00	16.04	15	3,405	0.44%
2019/09/03	8	16.19	0	0.00	16.20	8	3,347	0.24%
2019/09/02	23	16.27	5	16.23	16.27	18	3,402	0.53%
2019/08/30	0	0.00	33	16.67	16.65	-33	3,444	-0.96%
2019/08/29	0	0.00	1	16.40	16.38	-1	3,391	-0.03%
2019/08/28	0	0.00	15	16.36	16.36	-15	3,428	-0.44%
2019/08/27	0	0.00	1	15.92	15.94	-1	3,511	-0.03%
2019/08/26	33	15.78	0	0.00	15.86	33	3,548	0.93%
2019/08/23	2	16.34	0	0.00	16.34	2	3,415	0.06%
2019/08/22	2	16.42	0	0.00	16.37	2	3,416	0.06%
2019/08/21	0	0.00	6	16.59	16.60	-6	3,406	-0.18%
2019/08/20	0	0.00	6	16.54	16.57	-6	3,387	-0.18%
2019/08/19	2	16.33	0	0.00	16.33	2	3,393	0.06%
2019/08/16	5	16.19	0	0.00	16.32	5	3,396	0.15%
2019/08/15	3	16.24	6	16.22	16.25	-3	3,391	-0.09%
2019/08/14	1	16.60	14	16.67	16.59	-13	3,366	-0.39%
2019/08/13	2	16.18	2	16.18	16.17	0	3,256	0.00%
2019/08/12	2	16.00	4	15.97	16.02	-2	3,237	-0.06%
2019/08/08	41	15.52	2	15.65	15.72	39	3,191	1.22%
2019/08/07	23	15.90	0	0.00	15.89	23	3,015	0.76%
2019/08/06	3	16.25	8	16.18	16.36	-5	2,846	-0.18%
2019/08/05	1	16.33	4	16.37	16.32	-3	2,817	-0.11%
2019/08/02	21	16.15	1	16.26	16.28	20	2,770	0.72%
2019/08/01	1	16.98	2	16.97	17.04	-1	2,623	-0.04%
2019/07/31	0	0.00	9	17.19	17.20	-9	2,612	-0.34%
2019/07/30	0	0.00	7	16.85	16.85	-7	2,578	-0.27%
2019/07/29	4	16.56	0	0.00	16.56	4	2,573	0.16%
2019/07/26	6	16.59	1	16.60	16.61	5	2,602	0.19%
2019/07/25	7	16.56	0	0.00	16.57	7	2,598	0.27%
2019/07/24	5	16.82	5	16.82	16.82	0	2,565	0.00%
2019/07/23	0	0.00	5	16.62	16.62	-5	2,571	-0.19%
2019/07/22	4	16.54	5	16.62	16.63	-1	2,574	-0.04%
2019/07/19	15	16.58	0	0.00	16.62	15	2,545	0.59%
2019/07/18	8	16.76	2	16.73	16.78	6	2,508	0.24%
2019/07/17	6	17.03	0	0.00	17.05	6	2,497	0.24%
2019/07/16	15	17.54	0	0.00	17.55	15	2,522	0.59%
2019/07/15	5	17.73	0	0.00	17.69	5	2,509	0.20%
2019/07/12	4	17.86	80	17.82	17.83	-76	2,499	-3.04%
2019/07/11	0	0.00	23	17.86	17.85	-23	2,503	-0.92%
2019/07/10	1	17.32	13	17.29	17.30	-12	2,427	-0.49%
2019/07/09	2	16.98	4	16.97	16.97	-2	2,414	-0.08%
2019/07/08	1	17.01	5	16.99	16.98	-4	2,429	-0.16%
2019/07/05	3	16.76	3	16.76	16.77	0	2,423	0.00%
2019/07/04	1	16.88	11	16.83	16.81	-10	2,440	-0.41%
2019/07/03	22	16.70	0	0.00	16.68	22	2,464	0.89%
2019/07/02	7	17.33	1	17.40	17.38	6	2,426	0.25%
2019/07/01	4	17.52	6	17.58	17.65	-2	2,447	-0.08%
2019/06/28	3	17.42	3	17.46	17.43	0	2,440	0.00%
2019/06/27	0	0.00	3	17.46	17.41	-3	2,431	-0.12%
2019/06/26	2	17.41	18	17.38	17.41	-16	2,398	-0.67%
2019/06/25	6	16.90	3	16.96	16.90	3	2,338	0.13%
2019/06/24	0	0.00	24	17.04	17.04	-24	2,303	-1.04%
2019/06/21	11	16.77	17	16.83	16.74	-6	2,252	-0.27%
2019/06/20	2	16.17	1	16.19	16.17	1	2,148	0.05%
2019/06/19	2	16.07	14	16.10	16.06	-12	2,129	-0.56%
2019/06/18	11	15.48	0	0.00	15.49	11	2,103	0.52%
2019/06/17	6	15.72	0	0.00	15.72	6	2,072	0.29%
2019/06/14	12	15.66	5	15.59	15.67	7	2,067	0.34%
2019/06/13	32	15.31	45	15.31	15.33	-13	1,993	-0.65%
2019/06/12	40	15.69	0	0.00	15.64	40	1,878	2.13%
2019/06/11	50	15.95	0	0.00	15.99	50	1,835	2.72%
2019/06/10	3	16.10	7	16.12	16.19	-4	1,814	-0.22%
2019/06/06	12	15.40	5	15.45	15.44	7	1,758	0.40%
2019/06/05	1	15.82	0	0.00	15.82	1	1,690	0.06%
2019/06/04	1	15.81	1	15.92	15.84	0	1,659	0.00%
2019/06/03	36	15.79	2	15.82	15.82	34	1,628	2.09%
2019/05/31	12	16.71	0	0.00	16.74	12	1,488	0.81%
2019/05/30	0	0.00	1	17.59	17.61	-1	1,402	-0.07%
2019/05/29	6	17.47	0	0.00	17.42	6	1,424	0.42%
2019/05/28	0	0.00	2	17.61	17.62	-2	1,442	-0.14%
2019/05/27	3	17.43	0	0.00	17.37	3	1,500	0.20%
2019/05/24	13	17.39	0	0.00	17.47	13	1,512	0.86%
2019/05/23	2	18.22	0	0.00	18.15	2	1,491	0.13%
2019/05/21	0	0.00	1	18.85	18.90	-1	1,543	-0.06%
2019/05/20	1	18.93	0	0.00	18.93	1	1,581	0.06%
2019/05/17	0	0.00	3	18.79	18.78	-3	1,633	-0.18%
2019/05/16	0	0.00	2	18.53	18.54	-2	1,686	-0.12%
2019/05/15	1	18.27	0	0.00	18.29	1	1,716	0.06%
2019/05/08	1	18.33	0	0.00	18.36	1	1,884	0.05%
2019/05/07	0	0.00	1	18.52	18.51	-1	1,892	-0.05%
2019/05/06	15	17.87	1	17.97	17.97	14	1,926	0.73%
2019/05/03	1	18.33	20	18.31	18.28	-19	1,929	-0.98%
2019/04/30	0	0.00	1	18.81	18.80	-1	1,982	-0.05%
2019/04/29	2	18.70	1	18.68	18.68	1	2,055	0.05%
2019/04/25	0	0.00	2	19.46	19.53	-2	2,071	-0.10%
2019/04/23	0	0.00	3	19.51	19.55	-3	2,109	-0.14%
2019/04/22	0	0.00	6	19.53	19.44	-6	2,176	-0.28%
2019/04/17	1	19.17	2	19.14	19.15	-1	2,526	-0.04%
2019/04/16	0	0.00	4	18.82	18.83	-4	2,548	-0.16%
2019/04/11	1	19.08	1	19.09	19.07	0	2,815	0.00%
2019/04/10	1	18.98	0	0.00	19.00	1	2,888	0.03%
2019/04/09	0	0.00	2	19.12	19.11	-2	2,946	-0.07%
2019/04/08	0	0.00	17	18.81	18.80	-17	3,074	-0.55%
2019/04/03	0	0.00	2	18.63	18.62	-2	3,242	-0.06%
2019/04/02	1	18.45	0	0.00	18.37	1	3,476	0.03%
2019/04/01	2	18.16	0	0.00	18.17	2	3,512	0.06%
2019/03/26	0	0.00	1	17.94	17.91	-1	4,132	-0.02%
2019/03/25	1	17.75	0	0.00	17.80	1	4,332	0.02%
2019/03/20	0	0.00	3	18.00	18.00	-3	4,490	-0.07%
2019/03/19	0	0.00	5	18.03	18.02	-5	4,534	-0.11%
2019/03/18	1	17.91	2	17.90	17.91	-1	4,615	-0.02%
2019/03/14	0	0.00	33	17.93	17.95	-33	4,771	-0.69%
2019/03/12	1	17.70	3	17.67	17.67	-2	4,837	-0.04%
2019/03/11	5	17.46	0	0.00	17.51	5	4,870	0.10%
2019/03/08	1	17.52	0	0.00	17.50	1	4,954	0.02%
2019/03/07	3	17.64	1	17.63	17.61	2	4,984	0.04%
2019/03/06	1	17.49	0	0.00	17.50	1	5,122	0.02%
2019/03/05	28	17.54	1	17.59	17.51	27	5,149	0.52%
2019/03/04	0	0.00	15	17.47	17.47	-15	5,197	-0.29%
2019/02/27	0	0.00	2	17.35	17.50	-2	5,258	-0.04%
2019/02/26	4	17.30	0	0.00	17.22	4	5,275	0.08%
2019/02/25	0	0.00	3	17.86	17.77	-3	5,226	-0.06%
2019/02/22	0	0.00	9	17.71	17.69	-9	5,264	-0.17%
2019/02/20	0	0.00	4	17.60	17.60	-4	5,218	-0.08%
2019/02/18	6	17.58	1	17.60	17.59	5	5,192	0.10%
2019/02/15	0	0.00	1	17.21	17.20	-1	5,200	-0.02%
2019/02/14	0	0.00	8	17.10	17.10	-8	5,165	-0.15%
2019/02/13	0	0.00	2	16.88	16.93	-2	5,130	-0.04%
2019/02/12	0	0.00	1	16.69	16.66	-1	5,108	-0.02%
2019/02/11	4	16.50	8	16.51	16.50	-4	5,093	-0.08%
2019/01/30	30	16.48	6	16.50	16.54	24	5,073	0.47%
2019/01/29	2	16.14	18	16.18	16.20	-16	5,019	-0.32%
2019/01/28	6	16.53	1	16.53	16.51	5	5,000	0.10%
2019/01/25	0	0.00	2	16.55	16.62	-2	5,012	-0.04%
2019/01/24	1	16.33	0	0.00	16.38	1	4,992	0.02%
2019/01/22	1	16.54	2	16.62	16.52	-1	4,926	-0.02%
2019/01/21	0	0.00	1	16.64	16.67	-1	4,900	-0.02%
2019/01/18	0	0.00	11	16.44	16.47	-11	4,827	-0.23%
2019/01/17	2	16.32	0	0.00	16.32	2	4,823	0.04%
2019/01/16	6	16.27	14	16.28	16.35	-8	4,843	-0.17%
2019/01/15	4	16.10	10	16.11	16.11	-6	4,823	-0.12%
2019/01/14	8	16.25	10	16.29	16.10	-2	4,819	-0.04%
2019/01/11	6	16.47	13	16.52	16.54	-7	4,756	-0.15%
2019/01/10	19	16.37	16	16.37	16.37	3	4,656	0.06%
2019/01/09	3	16.03	24	16.05	16.06	-21	4,511	-0.47%
2019/01/08	3	15.55	0	0.00	15.53	3	4,370	0.07%
2019/01/07	77	15.57	3	15.53	15.59	74	4,314	1.71%
2019/01/04	10	15.16	19	15.04	15.18	-9	4,215	-0.21%
2019/01/03	1	14.71	4	14.72	14.68	-3	4,103	-0.07%
2019/01/02	18	14.51	0	0.00	14.50	18	4,033	0.45%
2018/12/28	3	14.72	2	14.77	14.66	1	3,949	0.03%
2018/12/27	8	14.80	28	14.78	14.88	-20	3,872	-0.52%
2018/12/26	23	14.01	1	14.09	14.01	22	3,707	0.59%
2018/12/25	40	14.22	2	14.36	14.22	38	3,507	1.08%
2018/12/24	23	14.74	22	14.73	14.83	1	3,253	0.03%
2018/12/22	7	14.80	1	14.87	14.78	6	3,183	0.19%
2018/12/21	23	14.97	2	14.95	14.92	21	3,109	0.68%
2018/12/20	8	15.23	0	0.00	15.16	8	2,912	0.27%
2018/12/19	18	15.24	154	15.13	15.31	-136	2,800	-4.86%	大賣/鉅額交易
2018/12/18	86	15.99	0	0.00	15.97	86	2,521	3.41%
2018/12/17	5	16.63	0	0.00	16.62	5	2,321	0.22%
2018/12/14	0	0.00	10	16.91	16.89	-10	2,229	-0.45%
2018/12/13	7	16.61	0	0.00	16.61	7	2,150	0.33%
2018/12/12	31	16.86	3	16.85	16.87	28	2,079	1.35%
2018/12/11	63	16.57	0	0.00	16.55	63	2,018	3.12%
2018/12/10	1	16.94	3	16.93	16.94	-2	1,908	-0.10%
2018/12/07	7	16.62	1	16.65	16.61	6	1,836	0.33%
2018/12/06	6	16.96	3	16.93	16.95	3	1,743	0.17%
2018/12/05	1	17.02	0	0.00	16.98	1	1,712	0.06%
2018/12/04	2	17.25	0	0.00	17.24	2	1,614	0.12%
2018/12/03	8	17.27	3	17.12	17.34	5	1,562	0.32%
2018/11/30	5	16.67	3	16.66	16.65	2	1,467	0.14%
2018/11/29	8	16.45	2	16.58	16.57	6	1,422	0.42%
2018/11/28	0	0.00	2	16.80	16.90	-2	1,255	-0.16%
2018/11/27	10	16.60	0	0.00	16.64	10	1,212	0.82%
2018/11/26	32	16.59	4	16.71	16.78	28	1,165	2.40%
2018/11/23	6	17.34	0	0.00	17.26	6	1,086	0.55%
2018/11/22	1	17.60	1	17.69	17.61	0	1,046	0.00%
2018/11/21	2	17.37	0	0.00	17.62	2	1,032	0.19%
2018/11/20	2	18.46	0	0.00	18.48	2	988	0.20%
2018/11/19	3	18.55	0	0.00	18.57	3	986	0.30%
2018/11/16	0	0.00	3	18.42	18.49	-3	984	-0.30%
2018/11/15	3	18.18	0	0.00	18.21	3	961	0.31%
2018/11/14	5	18.11	0	0.00	18.10	5	932	0.54%
2018/11/13	2	19.18	3	19.16	19.20	-1	860	-0.12%
2018/11/12	3	19.73	0	0.00	19.78	3	830	0.36%
2018/11/08	1	20.03	0	0.00	20.04	1	825	0.12%
2018/11/07	2	20.10	0	0.00	20.11	2	810	0.25%
2018/11/05	0	0.00	3	20.32	20.35	-3	808	-0.37%
2018/11/02	2	20.57	20	20.60	20.68	-18	827	-2.18%
2018/10/29	8	21.99	1	22.03	21.96	7	786	0.89%
2018/10/26	8	21.67	0	0.00	21.62	8	779	1.03%
2018/10/25	1	21.48	0	0.00	21.46	1	776	0.13%
2018/10/24	2	21.63	0	0.00	21.60	2	759	0.26%
2018/10/23	7	22.47	0	0.00	22.45	7	719	0.97%
2018/10/22	7	22.54	0	0.00	22.56	7	711	0.98%
2018/10/19	5	22.35	0	0.00	22.33	5	686	0.73%
2018/10/18	4	22.55	0	0.00	22.55	4	673	0.59%
2018/10/11	0	0.00	2	23.25	23.25	-2	634	-0.32%
2018/10/09	0	0.00	2	24.00	24.12	-2	625	-0.32%
2018/10/05	0	0.00	3	24.17	24.19	-3	617	-0.49%
2018/09/25	0	0.00	5	23.24	23.30	-5	637	-0.78%
2018/09/20	0	0.00	2	22.99	22.99	-2	668	-0.30%
2018/09/18	0	0.00	4	22.10	22.10	-4	726	-0.55%
2018/09/12	0	0.00	8	22.45	22.51	-8	791	-1.01%
2018/09/07	1	21.83	0	0.00	21.85	1	811	0.12%
2018/08/28	1	22.15	0	0.00	22.14	1	898	0.11%
2018/08/27	1	22.08	0	0.00	22.14	1	904	0.11%
2018/08/24	1	22.01	1	21.96	22.01	0	899	0.00%
2018/08/14	2	21.55	0	0.00	21.54	2	934	0.21%
2018/08/13	2	21.58	0	0.00	21.55	2	940	0.21%
2018/08/09	1	21.38	0	0.00	21.40	1	932	0.11%
2018/08/02	1	21.48	0	0.00	21.48	1	939	0.11%
2018/07/30	0	0.00	2	21.85	21.87	-2	969	-0.21%
2018/07/27	2	22.07	0	0.00	22.08	2	972	0.21%
2018/07/24	2	21.47	0	0.00	21.49	2	950	0.21%
2018/07/17	0	0.00	20	21.30	21.28	-20	974	-2.05%
2018/07/12	0	0.00	15	22.01	22.06	-15	1,054	-1.42%
2018/07/10	0	0.00	1	22.83	22.99	-1	1,065	-0.09%
2018/07/03	0	0.00	1	22.92	22.93	-1	1,175	-0.09%
2018/07/02	1	22.52	0	0.00	22.53	1	1,196	0.08%
2018/06/26	1	20.95	0	0.00	20.95	1	1,086	0.09%
2018/06/19	0	0.00	1	20.15	20.03	-1	1,178	-0.08%
2018/06/15	0	0.00	1	20.49	20.50	-1	1,207	-0.08%
2018/06/11	0	0.00	4	20.12	20.12	-4	1,212	-0.33%
2018/06/08	1	20.27	0	0.00	20.21	1	1,194	0.08%
2018/06/05	1	19.95	0	0.00	19.97	1	1,214	0.08%
2018/06/04	0	0.00	4	20.21	20.17	-4	1,212	-0.33%
2018/06/01	0	0.00	2	20.55	20.53	-2	1,205	-0.17%
2018/05/28	4	20.29	4	20.23	20.33	0	1,230	0.00%
2018/05/25	2	21.69	0	0.00	21.66	2	1,204	0.17%
2018/05/24	1	21.98	1	21.99	21.95	0	1,219	0.00%
2018/05/21	6	22.06	1	22.06	22.04	5	1,265	0.40%
2018/05/14	1	21.59	0	0.00	21.60	1	1,483	0.07%
2018/05/11	9	21.89	9	21.85	21.87	0	1,471	0.00%
2018/05/10	2	21.99	0	0.00	21.99	2	1,518	0.13%
2018/05/08	1	21.40	0	0.00	21.40	1	1,526	0.07%
2018/05/07	0	0.00	1	21.34	21.53	-1	1,555	-0.06%
2018/04/24	0	0.00	4	21.04	21.08	-4	1,803	-0.22%
2018/04/23	1	20.86	0	0.00	20.88	1	1,834	0.05%
2018/04/19	31	20.99	5	21.04	21.04	26	1,915	1.36%
2018/04/13	0	0.00	2	20.41	20.44	-2	2,008	-0.10%
2018/03/26	0	0.00	10	20.03	20.03	-10	2,329	-0.43%
2018/03/23	1	19.83	0	0.00	19.82	1	2,309	0.04%
2018/03/22	0	0.00	44	19.90	19.90	-44	2,268	-1.94%
2018/03/21	0	0.00	2	19.46	19.43	-2	2,217	-0.09%
2018/03/20	0	0.00	2	19.02	19.03	-2	2,192	-0.09%
2018/03/19	0	0.00	1	18.94	18.94	-1	2,201	-0.05%
2018/03/12	4	18.96	0	0.00	18.92	4	2,302	0.17%
2018/03/07	3	18.93	0	0.00	18.94	3	2,278	0.13%
2018/03/06	10	19.11	0	0.00	19.12	10	2,296	0.44%
2018/03/02	0	0.00	10	18.64	18.61	-10	2,309	-0.43%
2018/03/01	14	18.81	3	18.82	18.82	11	2,341	0.47%
2018/02/22	2	18.60	0	0.00	18.62	2	2,574	0.08%
2018/02/21	13	18.68	0	0.00	18.63	13	2,580	0.50%
2018/02/12	13	18.14	0	0.00	18.17	13	2,612	0.50%
2018/02/06	0	0.00	16	19.26	19.25	-16	2,575	-0.62%
2018/02/02	0	0.00	9	20.05	20.05	-9	2,550	-0.35%
2018/01/31	0	0.00	1	19.38	19.38	-1	2,627	-0.04%
2018/01/30	0	0.00	21	19.75	19.67	-21	2,790	-0.75%
2018/01/29	0	0.00	13	20.12	20.11	-13	2,885	-0.45%
2018/01/25	10	20.09	20	20.08	20.11	-10	2,921	-0.34%
2018/01/19	18	19.22	15	19.23	19.16	3	3,054	0.10%
2018/01/17	5	19.43	43	19.37	19.30	-38	3,056	-1.24%
2018/01/11	0	0.00	10	19.25	19.23	-10	2,953	-0.34%
2018/01/10	0	0.00	7	19.23	19.23	-7	2,941	-0.24%
2018/01/08	1	18.76	0	0.00	18.69	1	2,905	0.03%
2018/01/05	5	18.83	3	18.81	18.83	2	2,928	0.07%
2018/01/04	0	0.00	13	18.75	18.84	-13	2,989	-0.43%
2018/01/03	0	0.00	1	18.33	18.34	-1	2,922	-0.03%
2018/01/02	0	0.00	1	18.40	18.42	-1	2,936	-0.03%