期元大S&P石油 (00642U)-凱基-高美館券商分點個股進出

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
18.45
漲跌
▼0.46
漲幅
-2.43%
成交量
3,998張
產業
上市
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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/18	5.3	18.42	0	0.00	18.45	5.3	3,828	0.14%
2024/04/17	10	18.94	0	0.00	18.91	10	3,798	0.26%
2024/04/16	2	19.15	0.1	19.19	19.17	2	3,862	0.05%
2024/04/15	2	18.92	5	19.01	18.96	-3	3,917	-0.08%
2024/04/11	0	0.00	0.1	19.15	19.15	-0.1	3,936	0.00%
2024/04/10	0	0.00	2	18.86	18.85	-2	4,076	-0.05%
2024/04/09	5	19.13	0.1	19.18	19.13	5	4,257	0.12%
2024/04/08	0	0.00	11	18.81	18.96	-11	4,266	-0.26%
2024/04/03	0	0.00	8.1	18.84	18.81	-8.1	4,376	-0.18%
2024/04/02	0	0.00	2.1	18.57	18.59	-2.1	4,432	-0.05%
2024/04/01	0	0.00	5.1	18.40	18.45	-5.1	4,527	-0.11%
2024/03/29	0	0.00	0.1	18.27	18.31	-0.1	4,515	0.00%
2024/03/27	2	17.89	0	0.00	17.89	2	4,577	0.04%
2024/03/26	10	18.13	0	0.00	18.10	10	4,624	0.22%
2024/03/22	1	17.79	20	17.78	17.78	-19	4,784	-0.40%
2024/03/21	20	18.02	30	18.00	18.05	-10	4,801	-0.21%
2024/03/20	0	0.00	0.1	18.18	18.19	-0.1	4,919	0.00%
2024/03/19	1	18.09	3.1	18.08	18.07	-2.1	4,951	-0.04%
2024/03/15	0	0.00	12.1	17.73	17.72	-12.1	5,201	-0.23%
2024/03/14	20	17.46	0.1	17.44	17.44	20	5,179	0.39%
2024/03/13	0	0.00	2	17.10	17.09	-2	5,213	-0.04%
2024/03/12	0	0.00	1	17.10	17.09	-1	5,445	-0.02%
2024/03/11	3.1	16.93	1	16.93	16.92	2.1	5,549	0.04%
2024/03/08	5	17.31	2	17.31	17.33	3	5,607	0.05%
2024/03/07	5	17.24	4	17.27	17.23	1	5,813	0.02%
2024/03/06	8	17.04	0	0.00	17.10	8	5,854	0.14%
2024/03/05	11	17.14	0	0.00	17.15	11	5,904	0.19%
2024/03/04	10	17.42	1	17.47	17.41	9	5,926	0.15%
2024/03/01	0	0.00	1	17.13	17.13	-1	5,881	-0.02%
2024/02/29	0	0.00	134	17.11	17.14	-134	5,941	-2.26%	大賣/鉅額交易
2024/02/27	0	0.00	8	16.94	16.93	-8	5,884	-0.14%
2024/02/26	5	16.62	0	0.00	16.63	5	5,894	0.08%
2024/02/21	0	0.00	14	16.84	16.85	-14	5,940	-0.24%
2024/02/20	0	0.00	1.8	17.07	17.09	-1.8	6,064	-0.03%
2024/02/19	0	0.00	2	16.97	16.95	-2	6,076	-0.03%
2024/02/16	0	0.00	29.4	16.89	16.88	-29.4	6,038	-0.49%
2024/02/15	0	0.00	17.1	16.57	16.58	-17.1	5,978	-0.29%
2024/02/05	21.1	15.81	0	0.00	15.91	21.1	5,779	0.37%
2024/02/02	5.1	16.18	1	16.21	16.20	4.1	5,675	0.07%
2024/02/01	2	16.63	0	0.00	16.61	2	5,660	0.04%
2024/01/30	1	16.78	12	16.78	16.78	-11	5,788	-0.19%
2024/01/29	0	0.00	10.5	17.04	17.06	-10.5	5,808	-0.18%
2024/01/26	0	0.00	6	16.78	16.73	-6	5,680	-0.11%
2024/01/25	0	0.00	11.1	16.42	16.42	-11.1	5,573	-0.20%
2024/01/23	0	0.00	1.5	16.28	16.28	-1.5	5,582	-0.03%
2024/01/19	0	0.00	1	16.12	16.11	-1	5,432	-0.02%
2024/01/18	0	0.00	8	15.93	15.92	-8	5,351	-0.15%
2024/01/17	8	15.73	0	0.00	15.73	8	5,394	0.15%
2024/01/15	4	15.85	1	15.89	15.90	3	5,456	0.05%
2024/01/12	21	16.05	1.1	15.98	16.00	19.9	5,497	0.36%
2024/01/11	1	15.60	0	0.00	15.66	1	5,378	0.02%
2024/01/10	0	0.00	3.1	15.79	15.80	-3.1	5,416	-0.06%
2024/01/09	3.1	15.46	0	0.00	15.47	3.1	5,421	0.06%
2024/01/04	10	15.92	16.1	15.94	15.96	-6.1	5,474	-0.11%
2024/01/03	13.1	15.41	0	0.00	15.36	13.1	5,411	0.24%
2024/01/02	0	0.00	1	15.84	15.87	-1	5,248	-0.02%
2023/12/29	8.1	15.67	0	0.00	15.74	8.1	5,263	0.15%
2023/12/28	6	16.12	0	0.00	16.09	6	5,103	0.12%
2023/12/27	21	16.40	86	16.40	16.43	-65	5,054	-1.29%
2023/12/26	1	16.11	0	0.00	16.11	1	4,967	0.02%
2023/12/25	21	16.01	10	16.01	16.00	11	5,002	0.22%
2023/12/22	40	16.30	1.1	16.26	16.26	38.9	4,980	0.78%
2023/12/20	11	16.18	61.1	16.20	16.16	-50.1	4,871	-1.03%
2023/12/19	0	0.00	10.1	15.93	15.93	-10.1	4,783	-0.21%
2023/12/15	1	15.77	38.1	15.76	15.78	-37.1	4,754	-0.78%
2023/12/14	9	15.32	11	15.38	15.33	-2	4,636	-0.04%
2023/12/13	145.2	15.09	6	15.11	15.11	139.2	4,579	3.04%	大買/鉅額交易
2023/12/12	1	15.74	0	0.00	15.81	1	4,312	0.02%
2023/12/11	9	15.70	19	15.77	15.78	-10	4,299	-0.23%
2023/12/08	11	15.33	0	0.00	15.49	11	4,253	0.26%
2023/12/07	28.1	15.38	0	0.00	15.39	28.1	4,163	0.68%
2023/12/06	27.1	15.94	0	0.00	15.95	27.1	3,938	0.69%
2023/12/05	10	16.11	0	0.00	16.12	10	3,850	0.26%
2023/12/04	23.1	16.33	0	0.00	16.22	23.1	3,774	0.61%
2023/12/01	15	16.63	0	0.00	16.74	15	3,562	0.42%
2023/11/30	0	0.00	4	17.07	17.14	-4	3,508	-0.11%
2023/11/29	0	0.00	1	16.87	16.80	-1	3,477	-0.03%
2023/11/27	4	16.53	0	0.00	16.50	4	3,493	0.11%
2023/11/22	0	0.00	2.1	17.11	17.10	-2.1	3,389	-0.06%
2023/11/21	2	17.09	0	0.00	17.05	2	3,378	0.06%
2023/11/20	0	0.00	2	16.80	16.88	-2	3,358	-0.06%
2023/11/17	12.1	16.17	0	0.00	16.18	12.1	3,258	0.37%
2023/11/16	4.1	16.88	0	0.00	16.84	4.1	3,090	0.13%
2023/11/15	6	17.26	5	17.32	17.32	1	3,052	0.03%
2023/11/14	0	0.00	1.1	17.34	17.37	-1.1	3,059	-0.03%
2023/11/13	5	16.98	0	0.00	16.95	5	3,057	0.16%
2023/11/10	2	16.84	0	0.00	16.87	2	3,114	0.06%
2023/11/09	9.1	16.74	0	0.00	16.71	9.1	3,098	0.29%
2023/11/08	4.1	17.07	3	17.07	17.04	1.1	3,015	0.04%
2023/11/07	3	17.77	0	0.00	17.78	3	2,904	0.10%
2023/11/06	5.1	17.86	2	17.87	17.88	3.1	2,943	0.11%
2023/11/03	0	0.00	1	18.22	18.28	-1	2,919	-0.03%
2023/11/02	4	17.95	5	18.00	17.95	-1	2,908	-0.03%
2023/11/01	9.1	17.96	10	17.95	17.95	-1	2,914	-0.03%
2023/10/31	2	18.27	0	0.00	18.28	2	2,915	0.07%
2023/10/27	0	0.00	10	18.68	18.69	-10	2,950	-0.34%
2023/10/26	0	0.00	2	18.85	18.84	-2	2,953	-0.07%
2023/10/25	24.1	18.46	23	18.43	18.45	1.1	2,947	0.04%
2023/10/24	2	18.97	0	0.00	18.94	2	2,916	0.07%
2023/10/20	53	19.70	69	19.69	19.74	-16	2,986	-0.54%
2023/10/18	1	19.28	11.1	19.25	19.25	-10.1	3,030	-0.33%
2023/10/17	21	18.81	0	0.00	18.81	21	2,992	0.70%
2023/10/16	36	19.03	3	19.10	19.10	33	2,945	1.12%
2023/10/12	1	18.05	0	0.00	18.05	1	2,986	0.03%
2023/10/11	0	0.00	6.1	18.63	18.65	-6.1	2,998	-0.20%
2023/10/06	3.1	17.88	0	0.00	17.87	3.1	3,046	0.10%
2023/10/05	1.1	18.32	2	18.23	18.33	-1	3,183	-0.03%
2023/10/03	3	19.07	0	0.00	19.04	3	3,512	0.09%
2023/10/02	2	19.66	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	2	20.45	20.43	-2	3,958	-0.05%
2023/09/27	0	0.00	1	19.75	19.74	-1	4,081	-0.02%
2023/09/25	0	0.00	1	19.49	19.53	-1	4,313	-0.02%
2023/09/22	2	19.50	1	19.50	19.51	1	4,461	0.02%
2023/09/21	0	0.00	0.5	19.20	19.22	-0.5	4,549	-0.01%
2023/09/20	2.2	19.41	0	0.00	19.35	2.2	5,033	0.04%
2023/09/19	0.6	19.63	0	0.00	19.69	0.6	5,022	0.01%
2023/09/18	0	0.00	1	19.50	19.55	-1	5,294	-0.02%
2023/09/15	0.2	19.46	2	19.49	19.49	-1.8	5,501	-0.03%
2023/09/14	0	0.00	1	19.04	19.07	-1	5,589	-0.02%
2023/09/13	0	0.00	22	19.07	19.08	-22	5,797	-0.38%
2023/09/12	0	0.00	1	18.78	18.77	-1	6,142	-0.02%
2023/09/11	0	0.00	1	18.66	18.68	-1	6,297	-0.02%
2023/09/08	0	0.00	1	18.52	18.47	-1	6,426	-0.02%
2023/09/07	2	18.64	1	18.65	18.65	1	7,023	0.01%
2023/09/05	3	18.39	2	18.36	18.36	1	7,469	0.01%
2023/09/04	0	0.00	2	18.32	18.29	-2	7,647	-0.03%
2023/09/01	0	0.00	21.5	17.87	17.89	-21.5	7,711	-0.28%
2023/08/30	0	0.00	13.1	17.40	17.41	-13.1	8,071	-0.16%
2023/08/24	2.1	16.79	0	0.00	16.84	2.1	9,105	0.02%
2023/08/22	4	17.09	0	0.00	17.10	4	9,261	0.04%
2023/08/21	0	0.00	0	17.40	17.36	0	9,335	0.00%
2023/08/17	1.1	16.88	4	16.85	16.86	-3	9,489	-0.03%
2023/08/16	10	17.20	24	17.17	17.14	-14	9,537	-0.15%
2023/08/14	0	0.00	3	17.49	17.46	-3	9,638	-0.03%
2023/08/10	1	17.85	1	17.85	17.85	0	9,705	0.00%
2023/08/09	0	0.00	1	17.55	17.54	-1	9,777	-0.01%
2023/08/08	0	0.00	35	17.45	17.41	-35	9,973	-0.35%
2023/08/07	0	0.00	0.1	17.55	17.56	-0.1	10,001	0.00%
2023/08/04	0	0.00	1	17.38	17.34	-1	10,088	-0.01%
2023/08/02	0	0.00	1.1	17.43	17.41	-1.1	10,179	-0.01%
2023/08/01	0	0.00	10.1	17.29	17.28	-10.1	10,307	-0.10%
2023/07/31	5	17.02	10	17.06	17.00	-5	10,493	-0.05%
2023/07/27	5	16.80	0.3	16.82	16.82	4.7	11,454	0.04%
2023/07/26	3	16.77	0	0.00	16.73	3	11,447	0.03%
2023/07/25	2	16.71	24.2	16.71	16.72	-22.2	11,454	-0.19%
2023/07/24	0	0.00	2	16.29	16.28	-2	11,522	-0.02%
2023/07/21	1	16.06	38	16.12	16.13	-37	11,471	-0.32%
2023/07/20	16	15.92	0	0.00	15.90	16	11,430	0.14%
2023/07/19	5	15.93	7	15.97	15.92	-2	11,416	-0.02%
2023/07/18	5	15.70	0	0.00	15.70	5	11,414	0.04%
2023/07/17	13	15.77	0	0.00	15.74	13	11,419	0.11%
2023/07/14	2	16.19	2	16.23	16.17	0	11,342	0.00%
2023/07/13	0	0.00	4	15.98	16.00	-4	11,292	-0.04%
2023/07/12	0	0.00	13.1	15.82	15.80	-13.1	11,160	-0.12%
2023/07/10	0	0.00	74	15.52	15.53	-74	11,019	-0.67%
2023/07/07	0	0.00	5	15.22	15.26	-5	10,798	-0.05%
2023/07/06	0	0.00	1.1	15.20	15.17	-1.1	10,673	-0.01%
2023/07/05	0	0.00	21.1	15.02	15.01	-21.1	10,504	-0.20%
2023/07/04	4	14.83	2	14.80	14.83	2	10,574	0.02%
2023/07/03	2	14.93	12	14.94	14.91	-10	11,117	-0.09%
2023/06/30	1	14.78	105	14.78	14.76	-104	11,217	-0.93%	大賣/鉅額交易
2023/06/29	0	0.00	6	14.70	14.62	-6	11,140	-0.05%
2023/06/28	38.1	14.39	0	0.00	14.45	38.1	11,236	0.34%
2023/06/27	5	14.75	0	0.00	14.81	5	11,067	0.05%
2023/06/26	116	14.69	0	0.00	14.69	116	11,075	1.05%	大買/鉅額交易
2023/06/21	0	0.00	2.2	15.09	15.11	-2.2	11,006	-0.02%
2023/06/20	0	0.00	3	15.00	14.97	-3	10,893	-0.03%
2023/06/19	0	0.00	17	14.98	14.97	-17	10,895	-0.16%
2023/06/16	0	0.00	79.2	14.88	14.88	-79.2	10,779	-0.73%
2023/06/15	6.2	14.43	0	0.00	14.49	6.2	10,788	0.06%
2023/06/14	0	0.00	4	14.66	14.72	-4	10,789	-0.04%
2023/06/13	59.2	14.30	0	0.00	14.33	59.2	11,262	0.53%
2023/06/12	65.1	14.69	0	0.00	14.70	65.1	11,068	0.59%
2023/06/09	1	15.03	0	0.00	15.01	1	11,148	0.01%
2023/06/08	0	0.00	13	15.29	15.29	-13	11,049	-0.12%
2023/06/06	0	0.00	70	15.15	15.18	-70	10,980	-0.64%
2023/06/05	0	0.00	93.1	15.32	15.33	-93.1	10,940	-0.85%
2023/06/02	40	14.83	52	14.84	14.87	-12	10,758	-0.11%
2023/06/01	40.1	14.40	21	14.49	14.48	19.1	10,750	0.18%
2023/05/31	83	14.70	0	0.00	14.65	83	10,483	0.79%
2023/05/30	13	15.41	0	0.00	15.27	13	10,038	0.13%
2023/05/29	0	0.00	13	15.44	15.46	-13	10,116	-0.13%
2023/05/26	14.1	15.19	2	15.15	15.20	12.1	10,147	0.12%
2023/05/25	0	0.00	1	15.67	15.64	-1	10,344	-0.01%
2023/05/24	0	0.00	50.1	15.60	15.60	-50.1	10,284	-0.49%
2023/05/23	1	15.31	30	15.29	15.26	-29	10,172	-0.29%
2023/05/22	49	15.05	5	15.09	15.06	44	10,138	0.43%
2023/05/19	1	15.32	7	15.32	15.32	-6	10,065	-0.06%
2023/05/18	0	0.00	4	15.37	15.34	-4	10,028	-0.04%
2023/05/16	2	15.10	11	15.09	15.11	-9	9,921	-0.09%
2023/05/15	15	14.76	0	0.00	14.77	15	9,927	0.15%
2023/05/12	43	14.96	0	0.00	14.95	43	9,824	0.44%
2023/05/11	3	15.41	0	0.00	15.46	3	9,680	0.03%
2023/05/10	30	15.45	6	15.45	15.46	24	9,744	0.25%
2023/05/09	30	15.37	43.1	15.35	15.38	-13.1	9,719	-0.13%
2023/05/08	0	0.00	2.1	15.07	15.16	-2.1	9,765	-0.02%
2023/05/05	41.1	14.62	0	0.00	14.64	41.1	9,681	0.42%
2023/05/04	42.2	14.56	30	14.55	14.61	12.2	9,514	0.13%
2023/05/03	86.1	15.17	2	15.16	15.15	84.1	8,915	0.94%
2023/05/02	40	16.02	0	0.00	16.03	40	8,525	0.47%
2023/04/28	0	0.00	1	15.94	15.90	-1	8,514	-0.01%
2023/04/27	10.1	15.75	0	0.00	15.76	10.1	8,497	0.12%
2023/04/26	6	16.30	0	0.00	16.41	6	8,393	0.07%
2023/04/25	0	0.00	1	16.69	16.63	-1	8,410	-0.01%
2023/04/24	1	16.29	0	0.00	16.28	1	8,488	0.01%
2023/04/21	1.1	16.34	0	0.00	16.32	1.1	8,502	0.01%
2023/04/20	9	16.61	3	16.64	16.53	6	8,497	0.07%
2023/04/19	0	0.00	1	17.06	17.02	-1	8,459	-0.01%
2023/04/18	0	0.00	6	17.08	17.09	-6	8,454	-0.07%
2023/04/14	0	0.00	1	17.39	17.37	-1	8,575	-0.01%
2023/04/13	3	17.48	3.1	17.50	17.47	-0.1	8,586	0.00%
2023/04/12	3	17.20	7	17.20	17.19	-4	8,541	-0.05%
2023/04/11	1	16.95	5	16.92	16.95	-4	8,479	-0.05%
2023/04/10	0	0.00	13.1	17.02	17.00	-13.1	8,438	-0.16%
2023/04/07	0	0.00	3	16.88	16.80	-3	8,381	-0.04%
2023/04/06	0	0.00	46.2	16.85	16.86	-46.2	8,163	-0.57%
2023/03/31	0	0.00	653	15.68	15.66	-653	7,549	-8.65%	大賣/鉅額交易
2023/03/30	0	0.00	1	15.39	15.35	-1	7,374	-0.01%
2023/03/29	0	0.00	107.1	15.54	15.52	-107.1	7,298	-1.47%	大賣/鉅額交易
2023/03/28	0	0.00	29.1	15.32	15.31	-29.1	7,118	-0.41%
2023/03/23	1	14.80	0.1	14.80	14.79	0.9	6,653	0.01%
2023/03/22	3	14.59	2	14.62	14.62	1	6,615	0.02%
2023/03/21	52	14.27	0	0.00	14.26	52	6,570	0.79%
2023/03/20	38.2	14.21	5	14.32	14.07	33.2	6,548	0.51%
2023/03/17	53	14.52	0	0.00	14.66	53	6,286	0.84%
2023/03/16	125.1	14.49	0.2	14.52	14.52	124.9	6,236	2.00%	大買/鉅額交易
2023/03/15	84.5	15.39	0	0.00	15.41	84.5	5,837	1.45%
2023/03/14	13.6	15.81	0	0.00	15.69	13.6	5,494	0.25%
2023/03/13	0	0.00	1	16.33	16.31	-1	5,141	-0.02%
2023/03/10	54.1	16.06	0.1	15.99	15.96	54	5,131	1.05%
2023/03/09	89	16.27	1	16.27	16.28	88	4,998	1.76%
2023/03/08	272.2	16.45	0	0.00	16.48	272.2	4,976	5.47%	大買/鉅額交易
2023/03/07	0	0.00	143.1	17.08	17.05	-143.1	5,040	-2.84%	大賣/鉅額交易
2023/03/06	0.2	16.73	216	16.73	16.69	-215.8	5,112	-4.22%	大賣/鉅額交易
2023/03/03	229	16.47	2	16.49	16.49	227	5,000	4.54%	大買/鉅額交易
2023/03/02	0	0.00	36	16.44	16.44	-36	5,073	-0.71%
2023/03/01	0	0.00	11.1	16.40	16.40	-11.1	5,037	-0.22%
2023/02/24	0	0.00	1	16.08	16.11	-1	4,976	-0.02%
2023/02/23	101.1	15.73	0	0.00	15.76	101.1	5,031	2.01%	大買/鉅額交易
2023/02/22	4.1	16.09	0	0.00	16.12	4.1	4,808	0.09%
2023/02/21	22.1	16.20	0	0.00	16.19	22.1	4,837	0.46%
2023/02/20	51	16.19	0	0.00	16.26	51	4,814	1.06%
2023/02/17	51	16.53	0	0.00	16.45	51	4,837	1.05%
2023/02/16	0	0.00	1	16.74	16.74	-1	4,850	-0.02%
2023/02/15	51	16.65	0	0.00	16.57	51	4,843	1.05%
2023/02/14	0	0.00	20	16.75	16.72	-20	4,843	-0.41%
2023/02/13	0	0.00	21.1	16.70	16.67	-21.1	4,812	-0.44%
2023/02/09	0	0.00	5.1	16.55	16.57	-5.1	4,717	-0.11%
2023/02/08	0	0.00	1.1	16.33	16.35	-1.1	4,656	-0.02%
2023/02/07	6	15.87	0	0.00	15.90	6	4,554	0.13%
2023/02/06	3.1	15.59	16	15.57	15.58	-12.9	4,518	-0.29%
2023/02/03	26.1	16.03	0	0.00	16.00	26.1	4,319	0.60%
2023/02/02	13.1	16.25	0	0.00	16.29	13.1	4,224	0.31%
2023/02/01	0	0.00	7	16.74	16.73	-7	4,172	-0.17%
2023/01/31	11.1	16.44	0	0.00	16.43	11.1	4,213	0.26%
2023/01/30	0	0.00	14	16.80	16.77	-14	4,186	-0.33%
2023/01/17	0	0.00	3	16.86	16.86	-3	4,180	-0.07%
2023/01/13	0	0.00	3	16.67	16.63	-3	4,073	-0.07%
2023/01/12	0	0.00	16.1	16.52	16.51	-16.1	4,109	-0.39%
2023/01/10	0.1	15.92	0	0.00	15.88	0.1	4,026	0.00%
2023/01/09	1	15.97	1	15.96	15.98	0	4,017	0.00%
2023/01/06	3	15.93	0	0.00	15.91	3	3,997	0.08%
2023/01/05	18.1	15.81	0	0.00	15.82	18.1	3,996	0.45%
2023/01/04	13	16.41	0	0.00	16.40	13	3,922	0.33%
2022/12/29	1	16.79	0	0.00	16.80	1	4,026	0.02%
2022/12/27	1	17.14	1	17.20	17.13	0	4,073	0.00%
2022/12/26	0	0.00	0.1	16.90	16.88	-0.1	4,005	0.00%
2022/12/23	0	0.00	3	16.77	16.73	-3	4,017	-0.07%
2022/12/22	0	0.00	22	16.83	16.82	-22	4,051	-0.54%
2022/12/21	0	0.00	1	16.32	16.26	-1	4,011	-0.02%
2022/12/20	0	0.00	4.1	16.25	16.13	-4.1	4,094	-0.10%
2022/12/19	0	0.00	27	16.16	16.10	-27	4,187	-0.64%
2022/12/16	1	16.20	0	0.00	16.20	1	4,182	0.02%
2022/12/15	0	0.00	16	16.41	16.36	-16	4,179	-0.38%
2022/12/14	0	0.00	1.2	16.08	16.07	-1.2	4,123	-0.03%
2022/12/13	1	15.89	1	15.82	15.92	0	4,065	0.00%
2022/12/12	12	15.36	0	0.00	15.36	12	4,003	0.30%
2022/12/09	9.1	15.46	0	0.00	15.45	9.1	3,953	0.23%
2022/12/08	11.1	15.59	0	0.00	15.65	11.1	3,882	0.29%
2022/12/07	23.1	15.95	0	0.00	15.98	23.1	3,785	0.61%
2022/12/06	18	16.64	0	0.00	16.60	18	3,693	0.49%
2022/12/05	10	17.28	0	0.00	17.26	10	3,662	0.27%
2022/12/02	1	17.35	1	17.43	17.37	0	3,738	0.00%
2022/12/01	0	0.00	3	17.25	17.23	-3	3,819	-0.08%
2022/11/29	0	0.00	14.1	16.71	17.07	-14.1	3,800	-0.37%
2022/11/28	19.1	16.18	0.1	16.10	15.95	19.1	3,743	0.51%
2022/11/25	3	16.83	0	0.00	16.90	3	3,635	0.08%
2022/11/24	6.2	16.77	0	0.00	16.77	6.2	3,642	0.17%
2022/11/23	0	0.00	1	17.49	17.45	-1	3,539	-0.03%
2022/11/22	1	17.30	0	0.00	17.31	1	3,527	0.03%
2022/11/21	17.1	17.21	0	0.00	17.12	17.1	3,487	0.49%
2022/11/18	4	17.70	0	0.00	17.72	4	3,385	0.12%
2022/11/17	27	18.17	16	18.08	18.08	11	3,401	0.32%
2022/11/15	12	18.24	0	0.00	18.26	12	3,395	0.35%
2022/11/14	61	19.09	63	18.97	18.97	-2	3,412	-0.06%
2022/11/11	0	0.00	1	18.56	18.57	-1	3,391	-0.03%
2022/11/10	1	18.36	0	0.00	18.41	1	3,439	0.03%
2022/11/09	2	18.99	0	0.00	18.97	2	3,452	0.06%
2022/11/07	0	0.00	1	19.60	19.58	-1	3,530	-0.03%
2022/11/02	0	0.00	2	19.16	19.22	-2	3,506	-0.06%
2022/11/01	2	18.72	0	0.00	18.70	2	3,483	0.06%
2022/10/25	0	0.00	1	18.19	18.17	-1	3,674	-0.03%
2022/10/21	1	18.13	0	0.00	18.21	1	3,706	0.03%
2022/10/20	0	0.00	2	18.18	18.35	-2	3,721	-0.05%
2022/10/19	1	17.77	0	0.00	17.75	1	3,701	0.03%
2022/10/17	1	18.22	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	20	18.79	18.84	-20	3,751	-0.53%
2022/10/13	0	0.00	7.9	18.39	18.40	-7.9	3,748	-0.21%
2022/10/12	1	18.65	0	0.00	18.69	1	3,778	0.03%
2022/10/11	4	19.23	25.1	19.14	19.11	-21.1	3,780	-0.56%
2022/10/07	1	18.65	2.1	18.63	18.62	-1.1	3,718	-0.03%
2022/10/06	0	0.00	5.1	18.52	18.49	-5.1	3,643	-0.14%
2022/10/05	1	18.18	11	18.19	18.19	-10	3,688	-0.27%
2022/10/04	0	0.00	1	17.72	17.74	-1	3,674	-0.03%
2022/09/30	0	0.00	1	17.22	17.14	-1	3,721	-0.03%
2022/09/29	15	17.33	24.1	17.33	17.30	-9.1	3,780	-0.24%
2022/09/28	0	0.00	3	16.42	16.43	-3	3,816	-0.08%
2022/09/27	4.1	16.36	0	0.00	16.43	4.1	3,790	0.11%
2022/09/26	4	16.72	1	16.74	16.60	3	3,715	0.08%
2022/09/22	1	17.43	1	17.65	17.62	0	3,614	0.00%
2022/09/21	1.1	17.64	0	0.00	17.78	1.1	3,606	0.03%
2022/09/19	0.1	18.05	1	17.94	17.93	-0.9	3,597	-0.03%
2022/09/16	1.2	17.89	0	0.00	17.91	1.2	3,581	0.03%
2022/09/15	0	0.00	5	18.55	18.52	-5	3,591	-0.14%
2022/09/14	0	0.00	10	18.16	18.18	-10	3,679	-0.27%
2022/09/13	0.1	18.28	1.1	18.20	18.31	-1.1	3,680	-0.03%
2022/09/12	0.1	17.88	1	17.82	17.86	-0.9	3,601	-0.02%
2022/09/08	11.2	17.34	0	0.00	17.33	11.2	3,562	0.31%
2022/09/07	15.2	17.93	0	0.00	17.85	15.2	3,498	0.43%
2022/09/06	0.1	18.55	0	0.00	18.54	0.1	3,377	0.00%
2022/09/05	10.1	18.52	0	0.00	18.52	10.1	3,373	0.30%
2022/09/02	7.1	18.41	0	0.00	18.45	7.1	3,372	0.21%
2022/09/01	16.1	18.62	56.6	18.62	18.62	-40.6	3,331	-1.22%
2022/08/31	14.1	19.23	1	19.18	19.33	13.1	3,250	0.40%
2022/08/30	0	0.00	4	20.15	20.18	-4	3,250	-0.12%
2022/08/29	0	0.00	3	19.48	19.60	-3	3,275	-0.09%
2022/08/26	2	19.41	0	0.00	19.39	2	3,389	0.06%
2022/08/25	0	0.00	2.1	19.87	19.82	-2.1	3,401	-0.06%
2022/08/24	0	0.00	12.1	19.45	19.44	-12.1	3,365	-0.36%
2022/08/23	0	0.00	1	18.93	18.88	-1	3,336	-0.03%
2022/08/22	2	18.59	0	0.00	18.52	2	3,323	0.06%
2022/08/19	1	18.76	12.1	18.74	18.61	-11.1	3,397	-0.33%
2022/08/18	10	18.20	0	0.00	18.25	10	3,343	0.30%
2022/08/17	2.3	18.00	7	17.95	18.04	-4.7	3,345	-0.14%
2022/08/16	1	18.32	1	18.37	18.37	0	3,283	0.00%
2022/08/15	58	18.84	0	0.00	18.78	58	3,250	1.78%
2022/08/12	1	19.31	1.1	19.33	19.27	-0.1	3,233	0.00%
2022/08/11	0	0.00	36	18.89	18.86	-36	3,213	-1.12%
2022/08/09	1.1	18.65	1	18.68	18.65	0.1	3,363	0.00%
2022/08/08	0.2	18.30	0	0.00	18.39	0.2	3,472	0.01%
2022/08/05	22.1	18.31	0	0.00	18.31	22.1	3,526	0.63%
2022/08/04	13.1	18.74	1	18.75	18.75	12.1	3,590	0.34%
2022/08/02	18.1	19.23	0	0.00	19.18	18.1	3,653	0.50%
2022/08/01	0	0.00	1	20.01	19.95	-1	3,732	-0.03%
2022/07/29	4	19.89	0	0.00	19.84	4	3,817	0.10%
2022/07/28	0	0.00	6	20.23	20.14	-6	3,953	-0.15%
2022/07/27	7	19.56	0	0.00	19.57	7	3,909	0.18%
2022/07/26	0	0.00	22	19.93	20.08	-22	3,927	-0.56%
2022/07/25	23	19.29	0	0.00	19.24	23	4,029	0.57%
2022/07/19	0	0.00	4.1	20.37	20.29	-4.1	4,025	-0.10%
2022/07/18	1	19.25	0	0.00	19.51	1	3,998	0.03%
2022/07/15	0.1	19.22	0	0.00	19.18	0.1	3,965	0.00%
2022/07/14	0	0.00	11	19.35	19.32	-11	4,015	-0.27%
2022/07/13	14.1	19.06	91	19.02	19.17	-77	4,073	-1.89%
2022/07/12	60	20.43	0	0.00	20.35	60	4,076	1.47%
2022/07/11	1	20.65	16	20.65	20.63	-15	4,148	-0.36%
2022/07/08	0	0.00	11	20.43	20.51	-11	4,236	-0.26%
2022/07/07	6	19.58	5	19.15	19.63	1	4,264	0.02%
2022/07/06	41	20.00	0	0.00	19.95	41	4,260	0.96%
2022/07/05	0	0.00	20.2	22.05	21.87	-20.2	4,202	-0.48%
2022/07/04	0	0.00	5	21.42	21.51	-5	4,284	-0.12%
2022/07/01	7	21.07	0	0.00	20.94	7	4,386	0.16%
2022/06/28	0	0.00	0.1	21.96	21.95	-0.1	4,639	0.00%
2022/06/22	5.1	21.30	10	21.00	21.04	-5	4,947	-0.10%
2022/06/20	4	21.50	0	0.00	21.42	4	5,160	0.08%
2022/06/17	11	22.72	10	22.73	22.71	1	5,319	0.02%
2022/06/16	5	22.70	3	22.62	22.57	2	5,434	0.04%
2022/06/15	10	23.10	5	23.08	23.11	5	5,616	0.09%
2022/06/14	0	0.00	3	23.46	23.46	-3	5,695	-0.05%
2022/06/13	10	23.11	10	23.04	23.05	0	5,848	0.00%
2022/06/09	0	0.00	4	23.78	23.77	-4	6,407	-0.06%
2022/06/08	4	23.31	1.5	23.26	23.29	2.5	6,681	0.04%
2022/06/07	10	23.08	10	23.12	23.10	0	7,282	0.00%
2022/06/06	0	0.00	7	23.16	23.13	-7	7,579	-0.09%
2022/05/31	0	0.00	7	22.79	22.85	-7	8,792	-0.08%
2022/05/27	10	22.13	17	22.10	22.08	-7	9,631	-0.07%
2022/05/26	0	0.00	1	21.51	21.50	-1	9,738	-0.01%
2022/05/23	0	0.00	14	21.55	21.56	-14	10,621	-0.13%
2022/05/20	9	21.18	44	21.18	21.20	-35	10,837	-0.32%
2022/05/19	5	20.91	5	21.05	21.01	0	10,977	0.00%
2022/05/18	0	0.00	1	21.50	21.54	-1	11,054	-0.01%
2022/05/17	5	21.88	7	21.79	21.65	-2	11,258	-0.02%
2022/05/16	0.1	20.75	1	21.24	20.72	-0.9	11,377	-0.01%
2022/05/13	11	20.64	12	20.63	20.64	-1	11,421	-0.01%
2022/05/12	0	0.00	1	20.11	19.97	-1	11,625	-0.01%
2022/05/11	2	19.29	1	19.38	19.61	1	11,548	0.01%
2022/05/10	2	19.54	0	0.00	19.71	2	11,552	0.02%
2022/05/09	51	20.93	52	21.05	21.09	-1	11,547	-0.01%
2022/05/06	46	20.65	51	20.80	20.80	-5	11,474	-0.04%
2022/05/05	30	20.67	32	20.69	20.72	-2	11,802	-0.02%
2022/05/03	1	20.10	0	0.00	20.10	1	11,858	0.01%
2022/04/29	0	0.00	32.2	20.16	20.33	-32.2	11,970	-0.27%
2022/04/28	0	0.00	0.4	19.26	19.28	-0.4	11,934	0.00%
2022/04/27	0	0.00	1	19.61	19.47	-1	12,030	-0.01%
2022/04/26	11	18.96	1	19.03	18.98	10	12,416	0.08%
2022/04/25	6	19.07	5	19.15	19.01	1	12,585	0.01%
2022/04/21	0	0.00	1	19.62	19.75	-1	12,904	-0.01%
2022/04/20	5	19.72	0	0.00	19.72	5	13,122	0.04%
2022/04/18	20	20.53	59	20.48	20.44	-39	13,313	-0.29%
2022/04/15	10	19.92	24	20.00	20.10	-14	13,246	-0.11%
2022/04/14	10	19.62	38	19.67	19.66	-28	13,554	-0.21%
2022/04/13	0	0.00	5	19.16	19.05	-5	13,487	-0.04%
2022/04/12	2	18.22	0	0.00	18.35	2	13,452	0.01%
2022/04/08	3	18.12	4	18.15	18.21	-1	13,396	-0.01%
2022/04/07	13.1	18.45	36	18.45	18.38	-22.9	13,413	-0.17%
2022/04/06	15	19.17	6	19.21	19.22	9	13,368	0.07%
2022/04/01	2	18.81	12	18.80	18.78	-10	13,548	-0.07%
2022/03/31	8	19.20	0	19.10	19.02	8	13,560	0.06%
2022/03/30	6	19.84	15	19.74	19.74	-9	13,494	-0.07%
2022/03/29	7.1	19.77	19	19.80	19.78	-11.9	13,586	-0.09%
2022/03/25	0	0.00	10	21.10	21.06	-10	13,543	-0.07%
2022/03/24	0	0.00	2	21.50	21.50	-2	13,613	-0.01%
2022/03/23	1	20.84	0	0.00	20.73	1	13,417	0.01%
2022/03/22	0	0.00	11	21.19	21.21	-11	13,349	-0.08%
2022/03/21	0	0.00	12	20.00	20.01	-12	13,225	-0.09%
2022/03/18	0	0.00	30.1	19.26	19.44	-30.1	13,152	-0.23%
2022/03/17	2.2	17.91	0	0.00	17.91	2.2	12,982	0.02%
2022/03/16	0	0.00	7	17.98	17.90	-7	12,986	-0.05%
2022/03/15	28.1	18.15	27	18.53	18.09	1.1	12,926	0.01%
2022/03/14	2	19.39	53	19.42	19.50	-51	12,650	-0.40%
2022/03/11	6.1	19.31	1	19.55	19.38	5.1	12,563	0.04%
2022/03/10	45.1	20.03	42.1	19.65	20.11	3	12,392	0.02%
2022/03/09	45.2	22.91	25	22.78	22.85	20.2	11,904	0.17%
2022/03/08	42	21.96	3	21.96	22.17	39	11,965	0.33%
2022/03/07	34	22.73	52	22.45	22.94	-18	11,876	-0.15%
2022/03/04	4	20.13	74	20.22	20.00	-70	11,436	-0.61%
2022/03/03	33	20.54	21	20.70	20.71	12	11,636	0.10%
2022/03/02	11	19.65	33	19.41	19.62	-22	11,333	-0.19%
2022/03/01	2.4	17.48	16	17.51	17.50	-13.6	10,798	-0.13%
2022/02/25	1	17.19	26	17.22	17.20	-25	10,753	-0.23%
2022/02/24	3.1	17.38	34	17.16	17.46	-30.9	10,578	-0.29%
2022/02/23	5.3	16.68	2	16.69	16.70	3.3	10,125	0.03%
2022/02/22	0	0.00	28.2	16.80	16.81	-28.2	10,153	-0.28%
2022/02/21	8.1	16.31	5	16.24	16.24	3.1	10,076	0.03%
2022/02/18	0.2	16.21	0	0.00	16.17	0.2	9,970	0.00%
2022/02/17	0	0.00	40	16.50	16.42	-40	9,881	-0.40%
2022/02/16	10.1	16.28	28.1	16.26	16.31	-18	9,725	-0.18%
2022/02/15	0	0.00	12.7	16.80	16.79	-12.7	9,524	-0.13%
2022/02/14	6.2	16.79	8.1	16.78	16.78	-1.9	9,432	-0.02%
2022/02/11	2.2	15.96	0	0.00	15.96	2.2	9,302	0.02%
2022/02/10	0	0.00	8.5	16.00	16.00	-8.5	9,315	-0.09%
2022/02/09	1.1	15.94	0	0.00	15.97	1.1	9,388	0.01%
2022/02/08	5.3	16.20	7	16.20	16.20	-1.7	9,361	-0.02%
2022/02/07	0	0.00	36	16.31	16.33	-36	9,392	-0.38%
2022/01/26	3.1	15.13	71	15.14	15.12	-67.9	9,030	-0.75%
2022/01/25	1.1	14.84	16	14.87	14.88	-14.9	8,963	-0.17%
2022/01/24	0.1	15.21	76.2	15.27	15.23	-76.1	8,957	-0.85%
2022/01/21	1.1	14.81	11	14.89	14.86	-9.9	8,982	-0.11%
2022/01/20	1.1	15.22	33.4	15.06	15.22	-32.3	9,075	-0.36%
2022/01/19	0	0.00	61	15.24	15.20	-61	9,028	-0.68%
2022/01/18	0	0.00	9	14.94	14.96	-9	8,683	-0.10%
2022/01/17	0	0.00	25.1	14.84	14.82	-25.1	8,610	-0.29%
2022/01/14	3	14.43	20	14.44	14.44	-17	8,423	-0.20%
2022/01/13	50.2	14.56	4.1	14.54	14.49	46.1	8,443	0.55%
2022/01/12	0	0.00	54.1	14.35	14.32	-54.1	8,311	-0.65%
2022/01/11	0.1	13.84	1	13.84	13.88	-0.9	8,146	-0.01%
2022/01/10	3.2	13.91	56	13.91	13.95	-52.9	8,248	-0.64%
2022/01/07	0	0.00	34	14.10	14.10	-34	8,311	-0.41%
2022/01/06	0	0.00	33	13.61	13.56	-33	8,005	-0.41%
2022/01/05	1	13.57	0	0.00	13.57	1	8,021	0.01%
2022/01/04	0	0.00	4	13.45	13.47	-4	8,111	-0.05%
2022/01/03	6	13.39	0	0.00	13.39	6	8,315	0.07%
2021/12/30	3	13.55	78	13.57	13.56	-75	8,427	-0.89%
2021/12/29	0	0.00	79	13.43	13.41	-79	8,583	-0.92%
2021/12/28	0	0.00	8.2	13.39	13.38	-8.2	8,860	-0.09%
2021/12/24	0	0.00	3	12.98	12.94	-3	8,852	-0.03%
2021/12/23	4	12.91	14	12.93	12.91	-10	8,876	-0.11%
2021/12/22	0	0.00	4	12.67	12.61	-4	8,852	-0.05%
2021/12/21	0	0.00	1	12.29	12.30	-1	9,086	-0.01%
2021/12/20	4	12.22	0	0.00	12.13	4	9,428	0.04%
2021/12/17	0	0.00	1	12.68	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	28	12.65	12.63	-28	9,544	-0.29%
2021/12/15	4	12.37	0	0.00	12.35	4	9,603	0.04%
2021/12/14	35	12.51	1	12.54	12.53	34	9,698	0.35%
2021/12/13	1	12.77	43	12.77	12.82	-42	10,032	-0.42%
2021/12/10	44	12.51	7	12.51	12.52	37	10,051	0.37%
2021/12/09	21	12.80	23	12.79	12.90	-2	10,167	-0.02%
2021/12/08	0	0.00	7	12.71	12.68	-7	10,251	-0.07%
2021/12/07	51	12.40	13.2	12.39	12.43	37.8	10,148	0.37%
2021/12/06	1	11.97	7	12.03	12.02	-6	10,102	-0.06%
2021/12/03	12	11.95	17	11.88	12.00	-5	9,999	-0.05%
2021/12/02	21.1	11.71	8	11.68	11.70	13.1	9,894	0.13%
2021/12/01	25.1	11.86	4	12.00	12.04	21.1	9,504	0.22%
2021/11/30	6	12.52	5	12.57	12.30	1	9,423	0.01%
2021/11/29	26.2	12.62	14	12.65	12.53	12.2	9,257	0.13%
2021/11/26	25.1	13.54	0	0.00	13.46	25.1	8,774	0.29%
2021/11/24	0	0.00	12	13.88	13.90	-12	8,845	-0.14%
2021/11/23	0	0.00	126	13.47	13.47	-126	8,792	-1.43%	大賣/鉅額交易
2021/11/22	4	13.39	0	0.00	13.44	4	8,832	0.05%
2021/11/19	0	0.00	3	13.98	13.94	-3	8,763	-0.03%
2021/11/18	14	13.60	0	0.00	13.64	14	8,809	0.16%
2021/11/17	1	14.02	14	14.01	14.00	-13	8,785	-0.15%
2021/11/16	0	0.00	33	14.19	14.18	-33	8,868	-0.37%
2021/11/15	14	14.07	50	14.10	14.02	-36	9,049	-0.40%
2021/11/12	1	14.12	8	14.13	14.13	-7	9,034	-0.08%
2021/11/11	9.2	14.17	11	14.20	14.22	-1.8	8,999	-0.02%
2021/11/10	0	0.00	13.2	14.64	14.59	-13.2	8,985	-0.15%
2021/11/09	1	14.26	0	0.00	14.25	1	8,897	0.01%
2021/11/08	0	0.00	24.2	14.31	14.33	-24.2	8,924	-0.27%
2021/11/05	5	13.86	11	13.90	13.86	-6	8,865	-0.07%
2021/11/04	15.2	13.92	0	0.00	13.96	15.2	8,855	0.17%
2021/11/03	2.1	14.37	0	0.00	14.42	2.1	8,955	0.02%
2021/11/02	0	0.00	1	14.65	14.58	-1	8,983	-0.01%
2021/11/01	0	0.00	3	14.46	14.48	-3	9,157	-0.03%
2021/10/29	0	0.00	6	14.41	14.40	-6	9,186	-0.07%
2021/10/28	41.3	14.09	2	14.14	14.15	39.3	9,105	0.43%
2021/10/26	3	14.57	5	14.59	14.58	-2	9,110	-0.02%
2021/10/25	10	14.69	7	14.69	14.72	3	9,147	0.03%
2021/10/22	7	14.32	0	0.00	14.32	7	9,181	0.08%
2021/10/21	0	0.00	11	14.53	14.51	-11	9,234	-0.12%
2021/10/20	0	0.00	5	14.37	14.26	-5	9,257	-0.05%
2021/10/19	6	14.21	0	0.00	14.31	6	9,355	0.06%
2021/10/18	3	14.40	7	14.44	14.47	-4	9,465	-0.04%
2021/10/15	1	14.17	3	14.17	14.17	-2	9,439	-0.02%
2021/10/14	0	0.00	4	14.00	14.01	-4	9,839	-0.04%
2021/10/13	1	13.92	3	13.94	13.93	-2	9,932	-0.02%
2021/10/12	9	13.88	15	13.92	13.97	-6	9,971	-0.06%
2021/10/08	6	13.75	32	13.72	13.77	-26	9,998	-0.26%
2021/10/07	5	13.31	0	0.00	13.30	5	9,906	0.05%
2021/10/06	3	13.66	17	13.69	13.72	-14	9,854	-0.14%
2021/10/05	5	13.47	20	13.46	13.48	-15	9,689	-0.15%
2021/10/04	0	0.00	309	13.10	13.13	-309	9,442	-3.27%	大賣/鉅額交易
2021/10/01	0	0.00	2	13.05	12.97	-2	9,468	-0.02%
2021/09/29	14	12.85	0	0.00	12.81	14	9,788	0.14%
2021/09/28	0	0.00	138	13.10	13.17	-138	9,738	-1.42%	大賣/鉅額交易
2021/09/27	2	12.94	68.2	12.99	12.96	-66.2	9,581	-0.69%
2021/09/24	2	12.73	5	12.72	12.68	-3	9,356	-0.03%
2021/09/23	0	0.00	3	12.55	12.52	-3	9,256	-0.03%
2021/09/22	0	0.00	1	12.31	12.35	-1	9,267	-0.01%
2021/09/17	0	0.00	3	12.48	12.48	-3	9,301	-0.03%
2021/09/16	0	0.00	91	12.53	12.53	-91	9,222	-0.99%
2021/09/14	0	0.00	33	12.21	12.24	-33	8,940	-0.37%
2021/09/13	0	0.00	23	12.08	12.07	-23	8,938	-0.26%
2021/09/10	0	0.00	43	11.79	11.83	-43	8,963	-0.48%
2021/09/09	0	0.00	101	11.96	11.96	-101	9,137	-1.11%	大賣/鉅額交易
2021/09/08	1	11.80	0	0.00	11.83	1	9,239	0.01%
2021/09/07	0	0.00	2	11.89	11.90	-2	9,482	-0.02%
2021/09/06	2	11.81	0	0.00	11.80	2	9,631	0.02%
2021/09/03	0	0.00	5	12.05	12.03	-5	9,719	-0.05%
2021/09/02	1	11.73	1	11.79	11.79	0	9,591	0.00%
2021/08/31	0	0.00	6	11.88	11.92	-6	9,914	-0.06%
2021/08/30	0	0.00	201	11.88	11.85	-201	9,952	-2.02%	大賣/鉅額交易
2021/08/27	0	0.00	1	11.70	11.81	-1	10,043	-0.01%
2021/08/26	0	0.00	67	11.74	11.72	-67	10,357	-0.65%
2021/08/25	0	0.00	6	11.66	11.64	-6	10,484	-0.06%
2021/08/24	10	11.34	2	11.39	11.42	8	10,662	0.08%
2021/08/23	3	10.89	0	0.00	10.99	3	10,604	0.03%
2021/08/20	0	0.00	40	11.07	11.05	-40	10,940	-0.37%
2021/08/19	59	11.13	23	11.14	11.12	36	10,916	0.33%
2021/08/18	2	11.51	6	11.49	11.55	-4	10,877	-0.04%
2021/08/17	201	11.64	16	11.62	11.62	185	11,458	1.61%	大買/鉅額交易
2021/08/13	2	11.84	9	11.85	11.79	-7	11,877	-0.06%
2021/08/12	0	0.00	52	11.96	11.96	-52	12,004	-0.43%
2021/08/11	0	0.00	101	11.79	11.76	-101	12,114	-0.83%	大賣/鉅額交易
2021/08/10	113.2	11.53	0	0.00	11.55	113.2	12,537	0.90%	大買/鉅額交易
2021/08/09	8	11.59	0	0.00	11.59	8	13,108	0.06%
2021/08/06	5	11.91	24	11.89	11.93	-19	13,126	-0.14%
2021/08/05	6	11.79	10	11.81	11.80	-4	13,308	-0.03%
2021/08/04	4	12.11	5	12.10	12.13	-1	13,895	-0.01%
2021/08/03	3	12.29	50	12.30	12.28	-47	14,089	-0.33%
2021/08/02	0	0.00	1	12.65	12.62	-1	14,237	-0.01%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	5	12.46	12.52	-5	14,520	-0.03%
2021/07/28	0	0.00	1	12.43	12.40	-1	15,174	-0.01%
2021/07/26	0	0.00	5	12.40	12.31	-5	15,766	-0.03%
2021/07/23	0	0.00	20	12.36	12.36	-20	16,112	-0.12%
2021/07/22	5	12.07	43	12.06	12.05	-38	16,153	-0.24%
2021/07/21	3	11.50	104	11.50	11.52	-101	16,183	-0.62%	大賣/鉅額交易
2021/07/20	161	11.52	33.6	11.54	11.51	127.4	16,241	0.78%	大買/鉅額交易
2021/07/19	13	12.18	12	12.20	12.21	1	15,886	0.01%
2021/07/16	9	12.31	10	12.30	12.33	-1	15,955	-0.01%
2021/07/15	28	12.37	0	0.00	12.43	28	16,240	0.17%
2021/07/14	0	0.00	37	12.84	12.84	-37	16,455	-0.22%
2021/07/13	0	0.00	20	12.69	12.68	-20	16,576	-0.12%
2021/07/12	0	0.00	16	12.74	12.69	-16	16,837	-0.10%
2021/07/09	5	12.47	1	12.48	12.51	4	17,408	0.02%
2021/07/08	17	12.28	0	0.00	12.35	17	17,561	0.10%
2021/07/07	53.2	12.55	12	12.52	12.58	41.2	17,544	0.23%
2021/07/06	27	13.06	10	13.06	13.09	17	17,409	0.10%
2021/07/05	0	0.00	5	12.82	12.83	-5	17,291	-0.03%
2021/07/02	0	0.00	12	12.84	12.83	-12	17,304	-0.07%
2021/07/01	1	12.58	16	12.54	12.55	-15	17,218	-0.09%
2021/06/30	0	0.00	50	12.53	12.54	-50	17,363	-0.29%
2021/06/29	37	12.40	0	0.00	12.42	37	17,536	0.21%
2021/06/25	2	12.55	0	0.00	12.51	2	18,004	0.01%
2021/06/24	20	12.49	20	12.48	12.50	0	18,682	0.00%
2021/06/23	10	12.50	9	12.50	12.50	1	19,118	0.01%
2021/06/22	0	0.00	114	12.48	12.47	-114	19,999	-0.57%	大賣/鉅額交易
2021/06/21	10	12.24	13	12.23	12.22	-3	20,902	-0.01%
2021/06/18	107	11.99	5.8	12.01	11.98	101.2	20,871	0.48%	大買/鉅額交易
2021/06/17	58	12.24	6	12.20	12.26	52	20,968	0.25%
2021/06/16	3	12.33	4	12.29	12.33	-1	21,840	0.00%
2021/06/15	18.2	12.05	17	12.06	12.06	1.2	21,874	0.01%
2021/06/11	0.2	11.85	8	11.88	11.88	-7.8	21,848	-0.04%
2021/06/10	25	11.80	0	0.00	11.84	25	21,993	0.11%
2021/06/09	20	11.95	27	11.95	11.96	-7	22,139	-0.03%
2021/06/08	12	11.70	20	11.67	11.68	-8	22,256	-0.04%
2021/06/07	5.2	11.78	1	11.88	11.77	4.2	22,392	0.02%
2021/06/04	16	11.66	2	11.68	11.67	14	22,814	0.06%
2021/06/03	52	11.74	17	11.75	11.76	35	23,191	0.15%
2021/06/02	3	11.53	9	11.55	11.52	-6	24,015	-0.02%
2021/06/01	0	0.00	105	11.46	11.45	-105	24,865	-0.42%	大賣/鉅額交易
2021/05/31	1	11.30	2	11.31	11.33	-1	25,009	0.00%
2021/05/28	0	0.00	261	11.42	11.39	-261	25,127	-1.04%	大賣/鉅額交易
2021/05/27	0	0.00	40	11.19	11.18	-40	25,319	-0.16%
2021/05/26	0	0.00	2	11.19	11.21	-2	25,767	-0.01%
2021/05/25	0	0.00	148	11.23	11.23	-148	26,265	-0.56%	大賣/鉅額交易
2021/05/24	0	0.00	4	10.88	10.89	-4	25,938	-0.02%
2021/05/21	10	10.60	0	0.00	10.62	10	26,503	0.04%
2021/05/20	203	10.80	0	0.00	10.84	203	26,546	0.76%	大買/鉅額交易
2021/05/19	2	11.03	30	11.01	11.03	-28	27,072	-0.10%
2021/05/18	0	0.00	109	11.29	11.29	-109	27,552	-0.40%	大賣/鉅額交易
2021/05/17	4	11.12	23	11.15	11.10	-19	28,221	-0.07%
2021/05/14	3	10.84	7	10.84	10.87	-4	28,321	-0.01%
2021/05/13	3	11.14	40	11.17	11.10	-37	28,847	-0.13%
2021/05/12	0	0.00	92	11.12	11.11	-92	29,105	-0.32%
2021/05/11	13	10.97	5	10.98	10.95	8	29,164	0.03%
2021/05/10	15	11.13	4	11.12	11.11	11	29,104	0.04%
2021/05/07	5	11.02	1	11.07	11.09	4	29,021	0.01%
2021/05/06	1	11.11	49	11.18	11.19	-48	28,908	-0.17%
2021/05/05	1	11.26	50	11.26	11.22	-49	28,821	-0.17%
2021/05/04	4	10.95	68	10.97	10.92	-64	28,228	-0.23%
2021/05/03	5	10.80	415	10.76	10.76	-410	27,823	-1.47%	大賣/鉅額交易
2021/04/29	7	10.91	218	10.92	10.87	-211	27,789	-0.76%	大賣/鉅額交易
2021/04/28	0	0.00	23	10.69	10.69	-23	27,506	-0.08%
2021/04/27	2	10.60	45	10.58	10.60	-43	27,711	-0.16%
2021/04/26	200	10.59	1	10.60	10.52	199	27,614	0.72%	大買/鉅額交易
2021/04/23	200	10.52	4	10.53	10.54	196	27,935	0.70%	大買/鉅額交易
2021/04/22	215	10.44	1	10.42	10.43	214	28,179	0.76%	大買/鉅額交易
2021/04/21	19	10.60	0	0.00	10.60	19	28,292	0.07%
2021/04/20	2	10.91	21	10.89	10.92	-19	28,498	-0.07%
2021/04/19	20.2	10.75	35	10.75	10.76	-14.8	28,396	-0.05%
2021/04/16	7	10.85	18	10.85	10.87	-11	28,483	-0.04%
2021/04/15	12	10.80	353	10.76	10.80	-341	28,404	-1.20%	大賣/鉅額交易
2021/04/14	8	10.38	41	10.38	10.39	-33	28,205	-0.12%
2021/04/13	0	0.00	27	10.27	10.26	-27	28,906	-0.09%
2021/04/12	0	0.00	38	10.20	10.16	-38	28,977	-0.13%
2021/04/09	79	10.23	59	10.21	10.20	20	29,109	0.07%
2021/04/08	7	10.20	17	10.19	10.20	-10	29,111	-0.03%
2021/04/07	3.2	10.23	13	10.19	10.20	-9.9	29,132	-0.03%
2021/04/06	216	10.16	11	10.19	10.14	205	29,135	0.70%	大買/鉅額交易
2021/04/01	118.1	10.21	13	10.22	10.24	105.1	28,953	0.36%	大買/鉅額交易
2021/03/31	12.2	10.41	0	0.00	10.44	12.2	28,798	0.04%
2021/03/30	92	10.61	103	10.55	10.54	-11	29,004	-0.04%	大賣/
2021/03/29	22	10.36	211.7	10.41	10.22	-189.7	28,755	-0.66%	大賣/鉅額交易
2021/03/26	116.2	10.17	0	0.00	10.19	116.2	28,644	0.41%	大買/鉅額交易
2021/03/25	13.2	10.31	167	10.31	10.30	-153.8	28,434	-0.54%	大賣/鉅額交易
2021/03/24	134.1	9.93	211	9.96	9.94	-76.9	27,668	-0.28%	大買/大賣/
2021/03/23	101	10.46	0	0.00	10.45	101	26,837	0.38%	大買/鉅額交易
2021/03/22	6	10.48	14	10.43	10.48	-8	26,914	-0.03%
2021/03/19	54.2	10.35	108	10.34	10.33	-53.9	26,769	-0.20%	大賣/
2021/03/18	10	11.03	2	11.05	11.04	8	25,827	0.03%
2021/03/17	2.1	11.13	5	11.12	11.15	-2.9	25,754	-0.01%
2021/03/16	34	11.12	14	11.11	11.15	20	25,646	0.08%
2021/03/15	5	11.34	6	11.35	11.33	-1	25,494	0.00%
2021/03/12	15	11.25	13	11.27	11.25	2	25,406	0.01%
2021/03/11	5	11.11	32	11.12	11.11	-27	25,255	-0.11%
2021/03/10	57	10.93	66	10.97	10.88	-9	25,248	-0.04%
2021/03/09	45	11.17	134.3	11.09	11.22	-89.3	24,822	-0.36%	大賣/
2021/03/08	14	11.48	48	11.50	11.49	-34	24,479	-0.14%
2021/03/05	17	10.90	85	10.91	10.92	-68	23,381	-0.29%
2021/03/04	101.5	10.43	48	10.45	10.47	53.5	22,477	0.24%	大買/
2021/03/03	38	10.18	50	10.16	10.21	-12	22,250	-0.05%
2021/03/02	41.3	10.20	125	10.17	10.17	-83.7	22,543	-0.37%	大賣/
2021/02/26	105	10.76	112	10.74	10.68	-7	22,827	-0.03%	大買/大賣/
2021/02/25	13	10.78	27	10.78	10.75	-14	22,617	-0.06%
2021/02/24	19	10.42	122	10.46	10.40	-103	22,095	-0.47%	大賣/鉅額交易
2021/02/23	128	10.56	29	10.64	10.69	99	21,862	0.45%	大買/
2021/02/22	32	10.21	88	10.21	10.24	-56	21,231	-0.26%
2021/02/19	50	10.12	57	10.09	10.20	-7	21,007	-0.03%
2021/02/18	70	10.56	211	10.55	10.55	-141	20,435	-0.69%	大賣/鉅額交易
2021/02/17	79	10.23	228	10.17	10.25	-149	19,864	-0.75%	大賣/鉅額交易
2021/02/05	11	9.63	28	9.63	9.65	-17	18,851	-0.09%
2021/02/04	176	9.53	189	9.51	9.53	-13	18,331	-0.07%	大買/大賣/
2021/02/03	80	9.37	28	9.37	9.37	52	17,985	0.29%
2021/02/02	47	9.21	71	9.20	9.21	-24	17,816	-0.13%
2021/01/29	12	8.91	1	8.91	8.92	11	16,923	0.06%
2021/01/28	7	8.96	21	8.96	8.97	-14	16,922	-0.08%
2021/01/27	8	8.99	3	9.01	9.03	5	17,044	0.03%
2021/01/26	10	8.96	6	8.96	8.94	4	17,302	0.02%
2021/01/25	2	8.92	127	8.92	8.93	-125	17,587	-0.71%	大賣/鉅額交易
2021/01/22	2	8.98	176	8.96	8.96	-174	17,836	-0.98%	大賣/鉅額交易
2021/01/21	10	9.07	1	9.07	9.07	9	17,910	0.05%
2021/01/20	16	9.10	21	9.10	9.10	-5	17,852	-0.03%
2021/01/19	10	8.96	5	8.94	8.94	5	17,570	0.03%
2021/01/18	11	8.90	1	8.88	8.88	10	17,823	0.06%
2021/01/15	28	9.17	360	9.16	9.12	-332	17,385	-1.91%	大賣/鉅額交易
2021/01/14	59	9.06	15	9.06	9.07	44	17,254	0.26%
2021/01/13	104	9.18	15	9.18	9.21	89	16,949	0.53%	大買/
2021/01/12	9	8.92	73	8.91	8.91	-64	16,418	-0.39%
2021/01/11	8	8.91	11	8.95	8.89	-3	16,173	-0.02%
2021/01/08	181	8.73	15	8.73	8.73	166	15,877	1.05%	大買/鉅額交易
2021/01/07	408	8.68	173	8.72	8.74	235	15,743	1.49%	大買/大賣/鉅額交易
2021/01/06	14	8.57	37	8.56	8.57	-23	15,332	-0.15%
2021/01/05	7	8.23	16	8.21	8.22	-9	14,491	-0.06%
2021/01/04	21	8.41	14	8.39	8.41	7	14,371	0.05%
2020/12/31	0	0.00	16	8.30	8.29	-16	14,164	-0.11%
2020/12/30	1	8.30	1	8.28	8.29	0	14,131	0.00%
2020/12/29	0	0.00	22	8.25	8.24	-22	14,118	-0.16%
2020/12/28	1	8.28	0	0.00	8.30	1	14,193	0.01%
2020/12/25	60	8.31	0	0.00	8.26	60	14,231	0.42%
2020/12/24	11	8.30	78	8.34	8.33	-67	14,189	-0.47%
2020/12/23	81	8.03	10	8.02	8.02	71	13,926	0.51%
2020/12/22	6	8.23	100	8.22	8.16	-94	13,746	-0.68%
2020/12/21	13	8.34	8	8.36	8.33	5	13,256	0.04%
2020/12/18	23	8.42	5	8.42	8.40	18	13,021	0.14%
2020/12/17	30	8.38	19	8.39	8.42	11	12,908	0.09%
2020/12/16	8	8.24	2	8.22	8.25	6	12,724	0.05%
2020/12/15	13	8.15	0	0.00	8.11	13	12,611	0.10%
2020/12/14	19	8.14	0	0.00	8.14	19	12,603	0.15%
2020/12/11	13	8.18	12	8.15	8.14	1	12,668	0.01%
2020/12/10	6	8.06	0	0.00	8.04	6	12,641	0.05%
2020/12/09	9	8.03	73	8.04	8.03	-64	12,701	-0.50%
2020/12/08	111	8.10	19	8.08	8.07	92	12,768	0.72%	大買/
2020/12/07	18	8.14	2	8.14	8.13	16	12,759	0.13%
2020/12/04	40	8.17	12	8.17	8.18	28	12,915	0.22%
2020/12/03	119	8.06	12	8.05	8.07	107	12,921	0.83%	大買/鉅額交易
2020/12/02	5	7.95	1	7.92	7.93	4	13,092	0.03%
2020/12/01	3	8.01	9	8.00	8.01	-6	13,047	-0.05%
2020/11/30	9	8.08	0	0.00	8.04	9	13,047	0.07%
2020/11/27	9	8.05	6	8.03	8.04	3	12,942	0.02%
2020/11/26	50	8.21	12	8.24	8.16	38	12,848	0.30%
2020/11/25	67	8.10	13	8.00	8.14	54	12,459	0.43%
2020/11/24	22	7.74	3	7.69	7.75	19	11,649	0.16%
2020/11/23	1	7.61	0	0.00	7.63	1	11,457	0.01%
2020/11/19	0	0.00	1	7.58	7.58	-1	11,424	-0.01%
2020/11/18	10	7.53	30	7.53	7.52	-20	11,468	-0.17%
2020/11/17	8	7.56	14	7.57	7.58	-6	11,428	-0.05%
2020/11/16	0	0.00	2	7.47	7.48	-2	11,645	-0.02%
2020/11/13	4	7.46	23	7.46	7.47	-19	11,654	-0.16%
2020/11/12	2	7.60	7	7.59	7.59	-5	11,584	-0.04%
2020/11/11	33	7.61	12	7.58	7.65	21	11,508	0.18%
2020/11/10	26	7.41	0	0.00	7.42	26	11,147	0.23%
2020/11/09	6	7.23	0	0.00	7.22	6	10,938	0.05%
2020/11/06	0	0.00	8	7.18	7.12	-8	10,921	-0.07%
2020/11/05	0	0.00	1	7.24	7.23	-1	10,971	-0.01%
2020/11/04	19	7.21	1	7.21	7.27	18	10,926	0.16%
2020/11/03	7	7.07	7	7.05	7.07	0	10,775	0.00%
2020/11/02	3	6.75	12	6.72	6.74	-9	10,549	-0.09%
2020/10/30	30	6.91	48	6.92	6.88	-18	10,265	-0.18%
2020/10/29	2	7.07	11	7.08	7.06	-9	10,066	-0.09%
2020/10/28	0	0.00	22	7.23	7.21	-22	9,913	-0.22%
2020/10/27	16	7.21	12	7.20	7.24	4	9,916	0.04%
2020/10/26	37	7.30	23	7.29	7.29	14	9,863	0.14%
2020/10/23	0	0.00	6	7.48	7.47	-6	9,617	-0.06%
2020/10/22	41	7.43	8	7.42	7.43	33	9,747	0.34%
2020/10/21	0	0.00	20	7.59	7.57	-20	9,650	-0.21%
2020/10/20	10	7.51	0	0.00	7.51	10	9,694	0.10%
2020/10/19	5	7.58	5	7.55	7.55	0	9,768	0.00%
2020/10/16	3	7.58	11	7.53	7.53	-8	9,992	-0.08%
2020/10/15	2	7.57	24	7.60	7.62	-22	10,155	-0.22%
2020/10/14	1	7.51	3	7.53	7.51	-2	10,328	-0.02%
2020/10/13	11	7.48	10	7.48	7.50	1	10,377	0.01%
2020/10/12	1	7.54	0	0.00	7.55	1	10,429	0.01%
2020/10/08	0	0.00	10	7.58	7.58	-10	10,467	-0.10%
2020/10/07	5	7.57	9	7.59	7.59	-4	10,630	-0.04%
2020/10/06	2	7.52	12	7.55	7.56	-10	10,706	-0.09%
2020/10/05	24	7.45	26	7.44	7.45	-2	11,046	-0.02%
2020/09/30	2	7.55	0	0.00	7.54	2	11,162	0.02%
2020/09/29	8	7.66	0	0.00	7.67	8	11,286	0.07%
2020/09/28	2	7.65	0	0.00	7.64	2	11,420	0.02%
2020/09/25	10	7.70	2	7.71	7.72	8	11,727	0.07%
2020/09/24	5	7.62	10	7.64	7.61	-5	11,708	-0.04%
2020/09/22	16	7.73	23	7.71	7.70	-7	11,916	-0.06%
2020/09/21	14	7.91	0	0.00	7.86	14	11,970	0.12%
2020/09/18	23	7.92	20	7.90	7.94	3	12,086	0.02%
2020/09/17	1	7.91	12	7.87	7.80	-11	12,197	-0.09%
2020/09/16	35	7.78	27	7.84	7.84	8	12,252	0.07%
2020/09/15	26	7.66	21	7.67	7.65	5	12,268	0.04%
2020/09/14	0	0.00	14	7.70	7.71	-14	12,206	-0.11%
2020/09/11	12	7.77	30	7.78	7.77	-18	12,193	-0.15%
2020/09/10	12	7.81	27	7.83	7.88	-15	12,153	-0.12%
2020/09/09	51	7.69	33	7.68	7.75	18	12,350	0.15%
2020/09/08	48	7.92	76	7.92	7.90	-28	12,295	-0.23%
2020/09/07	13	8.01	19	8.01	8.01	-6	12,536	-0.05%
2020/09/04	2	8.09	4	8.09	8.09	-2	12,569	-0.02%
2020/09/03	4.5	8.13	0	0.00	8.13	4.5	12,639	0.04%
2020/09/02	2	8.20	0	0.00	8.19	2	12,816	0.02%
2020/09/01	6	8.18	0	0.00	8.19	6	13,248	0.05%
2020/08/31	11	8.22	1	8.20	8.20	10	13,375	0.07%
2020/08/28	2	8.21	11	8.22	8.21	-9	13,469	-0.07%
2020/08/27	3	8.27	8	8.30	8.24	-5	13,778	-0.04%
2020/08/26	1	8.31	0	0.00	8.33	1	14,001	0.01%
2020/08/24	30	8.20	21	8.18	8.18	9	14,283	0.06%
2020/08/21	22	8.25	3	8.23	8.24	19	14,585	0.13%
2020/08/20	8	8.21	33	8.22	8.20	-25	14,747	-0.17%
2020/08/19	2	8.41	0	0.00	8.39	2	14,730	0.01%
2020/08/18	4	8.47	5	8.47	8.45	-1	14,997	-0.01%
2020/08/17	1	8.45	0	0.00	8.46	1	15,580	0.01%
2020/08/13	11	8.51	0	0.00	8.51	11	16,215	0.07%
2020/08/12	2	8.48	1	8.48	8.47	1	17,187	0.01%
2020/08/11	4	8.49	1	8.49	8.51	3	17,799	0.02%
2020/08/10	0	0.00	65	8.43	8.44	-65	18,191	-0.36%
2020/08/07	1	8.44	11	8.44	8.44	-10	18,668	-0.05%
2020/08/06	0	0.00	31	8.48	8.47	-31	19,293	-0.16%
2020/08/05	3	8.28	43	8.29	8.33	-40	19,752	-0.20%
2020/08/04	3	8.12	6	8.14	8.17	-3	20,673	-0.01%
2020/08/03	11	8.09	66	8.09	8.08	-55	21,122	-0.26%
2020/07/31	3	8.17	0	0.00	8.19	3	21,486	0.01%
2020/07/30	4	8.26	0	0.00	8.23	4	22,511	0.02%
2020/07/29	4	8.22	5	8.23	8.21	-1	23,362	0.00%
2020/07/28	3	8.29	1	8.31	8.28	2	24,202	0.01%
2020/07/27	2	8.30	41	8.30	8.30	-39	25,311	-0.15%
2020/07/24	4	8.41	1	8.46	8.40	3	25,868	0.01%
2020/07/23	0	0.00	1	8.52	8.52	-1	26,468	0.00%
2020/07/22	0	0.00	15	8.51	8.52	-15	27,067	-0.06%
2020/07/21	6	8.29	1	8.24	8.30	5	27,748	0.02%
2020/07/20	13	8.24	5	8.18	8.24	8	28,784	0.03%
2020/07/17	3	8.37	1	8.39	8.36	2	31,124	0.01%
2020/07/16	20	8.42	2	8.43	8.38	18	33,410	0.05%
2020/07/15	7	8.39	35	8.37	8.38	-28	34,477	-0.08%
2020/07/14	12	8.40	5	8.41	8.37	7	35,673	0.02%
2020/07/13	9	8.50	0	0.00	8.50	9	36,935	0.02%
2020/07/10	45	8.51	20	8.51	8.48	25	38,825	0.06%
2020/07/09	21	8.74	10	8.70	8.68	11	41,363	0.03%
2020/07/08	15	8.74	3	8.75	8.75	12	49,967	0.02%
2020/07/07	35	8.95	19	8.87	8.85	16	50,541	0.03%
2020/07/06	79	8.83	74	8.86	8.90	5	50,961	0.01%
2020/07/03	31	8.63	44	8.62	8.65	-13	52,200	-0.02%
2020/07/02	25	8.66	1	8.66	8.63	24	52,778	0.05%
2020/07/01	3	8.64	0	0.00	8.66	3	53,527	0.01%
2020/06/30	8	8.67	0	0.00	8.65	8	53,664	0.01%
2020/06/29	20	8.67	2	8.67	8.66	18	53,864	0.03%
2020/06/24	18	8.81	3	8.81	8.81	15	54,191	0.03%
2020/06/23	168	8.91	6	8.94	8.88	162	54,259	0.30%	大買/鉅額交易
2020/06/22	16	8.97	0	0.00	8.92	16	54,477	0.03%
2020/06/19	4	9.01	0	0.00	8.99	4	54,937	0.01%
2020/06/18	10	8.96	4	8.96	8.97	6	55,481	0.01%
2020/06/17	21	9.02	8	9.01	9.01	13	56,294	0.02%
2020/06/16	7	8.95	11	8.94	9.03	-4	57,616	-0.01%
2020/06/15	61	8.85	8	8.84	8.84	53	59,316	0.09%
2020/06/12	67	8.84	75	8.71	8.97	-8	60,253	-0.01%
2020/06/11	37	9.21	38	9.22	9.14	-1	60,693	0.00%
2020/06/10	22	9.34	47	9.35	9.31	-25	61,179	-0.04%
2020/06/09	22	9.40	89	9.40	9.40	-67	62,578	-0.11%
2020/06/08	56	9.57	40	9.61	9.54	16	63,604	0.03%
2020/06/05	20	9.38	79	9.36	9.38	-59	64,870	-0.09%
2020/06/04	8	9.28	5	9.30	9.31	3	66,970	0.00%
2020/06/03	44	9.25	84	9.41	9.39	-40	71,890	-0.06%
2020/06/02	22	9.15	2	9.11	9.09	20	72,938	0.03%
2020/06/01	32	9.19	4	9.17	9.17	28	73,448	0.04%
2020/05/29	9	9.19	46	9.19	9.17	-37	73,778	-0.05%
2020/05/28	28	9.17	5	9.17	9.16	23	74,481	0.03%
2020/05/27	29	9.34	428	9.34	9.32	-399	76,350	-0.52%	大賣/鉅額交易
2020/05/26	28	9.38	0	0.00	9.37	28	77,903	0.04%
2020/05/25	80	9.33	1	9.30	9.32	79	78,104	0.10%
2020/05/22	62	9.51	85	9.42	9.40	-23	77,988	-0.03%
2020/05/21	65	9.66	110	9.67	9.64	-45	77,642	-0.06%	大賣/
2020/05/20	51	9.57	59	9.58	9.60	-8	77,309	-0.01%
2020/05/19	104	9.70	27	9.73	9.64	77	77,196	0.10%	大買/
2020/05/18	82	9.67	69	9.66	9.65	13	76,245	0.02%
2020/05/15	28	9.48	13	9.45	9.44	15	75,743	0.02%
2020/05/14	78	9.33	81	9.32	9.30	-3	75,426	0.00%
2020/05/13	115	9.48	66	9.49	9.48	49	75,082	0.07%	大買/
2020/05/12	156	9.35	69	9.34	9.37	87	74,751	0.12%	大買/
2020/05/11	192	9.24	137	9.26	9.47	55	74,379	0.07%	大買/大賣/
2020/05/08	143	8.88	48	8.89	8.90	95	73,619	0.13%	大買/
2020/05/07	120	8.65	58	8.63	8.72	62	73,312	0.08%	大買/
2020/05/06	134	8.92	68	8.92	8.76	66	73,076	0.09%	大買/
2020/05/05	94	8.82	51	8.80	8.76	43	72,309	0.06%
2020/05/04	65	8.52	35	8.59	8.56	30	71,781	0.04%
2020/04/30	123	8.50	66	8.58	8.69	57	71,342	0.08%	大買/
2020/04/29	59	7.99	41	7.94	8.03	18	70,336	0.03%
2020/04/28	76	7.76	94	7.73	7.75	-18	70,037	-0.03%
2020/04/27	42	7.86	73	7.89	7.88	-31	69,574	-0.04%
2020/04/24	55	8.02	64	8.02	8.00	-9	68,864	-0.01%
2020/04/23	51	7.87	93	7.88	8.04	-42	67,918	-0.06%
2020/04/22	255	7.56	164	7.58	7.44	91	66,657	0.14%	大買/大賣/
2020/04/21	85	8.10	25	8.14	8.17	60	64,017	0.09%
2020/04/20	63	8.45	105	8.42	8.45	-42	61,680	-0.07%	大賣/
2020/04/17	130	8.67	30	8.61	8.60	100	60,465	0.17%	大買/
2020/04/16	49	8.50	37	8.49	8.50	12	59,081	0.02%
2020/04/15	457	8.60	19	8.61	8.64	438	57,670	0.76%	大買/鉅額交易
2020/04/14	109	8.44	60	8.42	8.67	49	55,679	0.09%	大買/
2020/04/13	482	8.43	520	7.54	8.26	-38	52,711	-0.07%	大買/大賣/
2020/04/10	137	9.55	365	9.66	9.60	-228	43,879	-0.52%	大買/大賣/鉅額交易
2020/04/09	74	9.79	20	9.83	9.85	54	43,089	0.13%
2020/04/08	190	9.35	208	9.27	9.43	-18	42,459	-0.04%	大買/大賣/
2020/04/07	86	10.14	105	10.23	10.14	-19	40,824	-0.05%	大賣/
2020/04/06	97	10.13	23	10.36	10.23	74	40,088	0.18%
2020/04/01	15	10.10	555	10.01	10.23	-540	39,173	-1.38%	大賣/鉅額交易
2020/03/31	21	10.14	13	10.01	10.08	8	38,809	0.02%
2020/03/30	42	9.77	37	9.69	9.79	5	38,430	0.01%
2020/03/27	36	10.15	5	10.16	10.17	31	37,874	0.08%
2020/03/26	85	10.22	24	10.29	10.33	61	37,560	0.16%
2020/03/25	305	10.50	63	10.53	10.46	242	37,155	0.65%	大買/鉅額交易
2020/03/24	94	10.40	100	10.32	10.36	-6	36,522	-0.02%
2020/03/23	408	9.87	141	9.85	10.10	267	35,836	0.75%	大買/大賣/鉅額交易
2020/03/20	219	10.25	264	10.27	10.41	-45	34,923	-0.13%	大買/大賣/
2020/03/19	212	9.32	114	9.24	9.12	98	33,485	0.29%	大買/大賣/
2020/03/18	124	10.37	62	10.31	10.25	62	31,478	0.20%	大買/
2020/03/17	90	10.77	39	10.82	10.75	51	30,205	0.17%
2020/03/16	86	11.01	74	10.96	10.95	12	29,232	0.04%
2020/03/13	184	10.85	132	10.83	11.34	52	28,400	0.18%	大買/大賣/
2020/03/12	257	11.07	222	11.04	11.00	35	26,833	0.13%	大買/大賣/
2020/03/11	716	11.49	129	11.74	11.55	587	25,529	2.30%	大買/大賣/鉅額交易
2020/03/10	183	10.99	661	11.01	11.31	-478	23,875	-2.00%	大買/大賣/鉅額交易
2020/03/09	1,161	10.69	66	11.02	10.41	1,095	21,554	5.08%	大買/鉅額交易
2020/03/06	81	13.35	45	13.42	13.38	36	16,447	0.22%
2020/03/05	105	13.84	6	13.82	13.84	99	15,037	0.66%	大買/
2020/03/04	41	13.89	5	13.94	13.98	36	14,143	0.25%
2020/03/03	51	14.03	56	14.09	13.97	-5	13,496	-0.04%
2020/03/02	145	13.40	3	13.38	13.51	142	12,621	1.13%	大買/鉅額交易
2020/02/27	434	14.21	24	14.20	14.15	410	10,302	3.98%	大買/鉅額交易
2020/02/26	66	14.81	0	0.00	14.82	66	8,480	0.78%
2020/02/25	8	15.08	2	15.08	15.10	6	8,068	0.07%
2020/02/24	23	15.18	5	15.22	15.26	18	7,863	0.23%
2020/02/21	25	15.64	4	15.64	15.62	21	7,593	0.28%
2020/02/20	16	15.71	24	15.66	15.69	-8	7,450	-0.11%
2020/02/19	16	15.40	9	15.33	15.39	7	7,232	0.10%
2020/02/18	33	15.18	0	0.00	15.16	33	7,063	0.47%
2020/02/17	26	15.22	26	15.22	15.27	0	6,911	0.00%
2020/02/14	34	15.10	22	15.07	15.11	12	6,678	0.18%
2020/02/13	72	15.05	44	15.07	15.03	28	6,450	0.43%
2020/02/12	91	14.82	3	14.79	14.85	88	6,049	1.45%
2020/02/11	53	14.69	0	0.00	14.73	53	5,781	0.92%
2020/02/10	29	14.69	0	0.00	14.76	29	5,469	0.53%
2020/02/07	30	15.02	1	15.01	14.98	29	5,208	0.56%
2020/02/06	15	15.10	25	15.19	15.25	-10	4,979	-0.20%
2020/02/05	158	14.70	4	14.72	14.72	154	4,683	3.29%	大買/鉅額交易
2020/02/04	59	14.82	4	14.84	14.87	55	4,308	1.28%
2020/02/03	82	15.13	2	15.25	15.22	80	3,775	2.12%
2020/01/31	106	15.65	0	0.00	15.66	106	3,480	3.05%	大買/鉅額交易
2020/01/30	42	15.96	0	0.00	16.01	42	3,116	1.35%
2020/01/20	4	17.31	10	17.30	17.33	-6	2,958	-0.20%
2020/01/17	3	17.14	2	17.16	17.15	1	3,072	0.03%
2020/01/14	2	17.00	1	17.05	17.02	1	3,387	0.03%
2020/01/10	0	0.00	1	17.36	17.39	-1	3,379	-0.03%
2020/01/09	15	17.58	0	0.00	17.58	15	3,389	0.44%
2020/01/07	0	0.00	1	18.39	18.27	-1	3,373	-0.03%
2020/01/06	11	18.80	7	18.74	18.83	4	3,550	0.11%
2020/01/03	0	0.00	17	18.30	18.40	-17	3,630	-0.47%
2019/12/27	0	0.00	11	18.02	18.02	-11	4,565	-0.24%
2019/12/24	0	0.00	3	17.65	17.66	-3	4,862	-0.06%
2019/12/23	0	0.00	1	17.62	17.54	-1	4,890	-0.02%
2019/12/20	0	0.00	4	17.82	17.83	-4	4,934	-0.08%
2019/12/19	0	0.00	13	17.74	17.73	-13	4,922	-0.26%
2019/12/18	0	0.00	8	17.62	17.63	-8	4,908	-0.16%
2019/12/17	1	17.53	0	0.00	17.53	1	4,896	0.02%
2019/12/12	0	0.00	1	17.20	17.17	-1	5,148	-0.02%
2019/12/11	1	17.24	2	17.21	17.22	-1	5,365	-0.02%
2019/12/10	0	0.00	2	17.23	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	12	17.22	17.21	-12	5,424	-0.22%
2019/12/05	0	0.00	2	17.04	17.01	-2	5,478	-0.04%
2019/11/29	0	0.00	16	16.98	16.95	-16	5,536	-0.29%
2019/11/27	0	0.00	2	17.05	17.05	-2	5,656	-0.04%
2019/11/22	0	0.00	9	17.03	17.02	-9	5,754	-0.16%
2019/11/21	0	0.00	4	16.66	16.64	-4	5,737	-0.07%
2019/11/19	0	0.00	1	16.71	16.71	-1	5,637	-0.02%
2019/11/18	2	16.91	4	16.92	16.92	-2	5,647	-0.04%
2019/11/14	0	0.00	3	16.84	16.85	-3	5,633	-0.05%
2019/11/13	0	0.00	1	16.57	16.58	-1	5,576	-0.02%
2019/11/12	0	0.00	2	16.61	16.67	-2	5,599	-0.04%
2019/11/11	0	0.00	60	16.62	16.60	-60	5,694	-1.05%
2019/11/08	0	0.00	1	16.63	16.64	-1	5,696	-0.02%
2019/11/07	0	0.00	7	16.47	16.45	-7	5,698	-0.12%
2019/11/06	0	0.00	20	16.67	16.66	-20	5,835	-0.34%
2019/11/05	0	0.00	244	16.54	16.54	-244	5,905	-4.13%	大賣/鉅額交易
2019/11/04	0	0.00	3	16.39	16.37	-3	5,820	-0.05%
2019/10/29	0	0.00	1	16.33	16.30	-1	5,841	-0.02%
2019/10/28	2	16.57	0	0.00	16.55	2	5,803	0.03%
2019/10/24	2	16.27	41	16.28	16.28	-39	5,556	-0.70%
2019/10/23	6	15.86	2	15.86	15.86	4	5,349	0.07%
2019/10/22	3	15.70	0	0.00	15.69	3	5,309	0.06%
2019/10/17	1	15.60	0	0.00	15.60	1	5,273	0.02%
2019/10/16	3	15.60	0	0.00	15.59	3	5,265	0.06%
2019/10/14	3	15.97	14	15.98	15.97	-11	5,133	-0.21%
2019/10/09	44	15.50	0	0.00	15.51	44	4,937	0.89%
2019/10/08	23	15.67	0	0.00	15.66	23	4,792	0.48%
2019/10/07	104	15.58	0	0.00	15.61	104	4,804	2.16%	大買/鉅額交易
2019/10/04	138	15.58	7	15.59	15.69	131	4,626	2.83%	大買/鉅額交易
2019/10/03	30	15.79	0	0.00	15.86	30	4,146	0.72%
2019/10/02	16	16.04	0	0.00	16.07	16	3,882	0.41%
2019/10/01	15	16.10	0	0.00	16.14	15	3,748	0.40%
2019/09/26	1	16.68	0	0.00	16.65	1	3,607	0.03%
2019/09/23	0	0.00	1	17.29	17.30	-1	3,603	-0.03%
2019/09/19	4	17.13	16	17.13	17.15	-12	3,701	-0.32%
2019/09/18	5	17.30	1	17.32	17.32	4	3,722	0.11%
2019/09/17	9	18.18	25	18.13	18.19	-16	3,648	-0.44%
2019/09/16	2	17.67	32	17.62	17.55	-30	3,590	-0.84%
2019/09/12	15	16.57	0	0.00	16.58	15	3,395	0.44%
2019/09/11	0	0.00	5	17.01	17.05	-5	3,400	-0.15%
2019/09/10	0	0.00	10	17.14	17.10	-10	3,410	-0.29%
2019/09/09	0	0.00	1	16.82	16.80	-1	3,358	-0.03%
2019/09/06	1	16.61	1	16.60	16.58	0	3,372	0.00%
2019/09/04	1	16.01	0	0.00	16.04	1	3,405	0.03%
2019/09/03	10	16.22	0	0.00	16.20	10	3,347	0.30%
2019/09/02	1	16.23	0	0.00	16.27	1	3,402	0.03%
2019/08/30	10	16.65	41	16.68	16.65	-31	3,444	-0.90%
2019/08/29	15	16.43	0	0.00	16.38	15	3,391	0.44%
2019/08/28	0	0.00	2	16.35	16.36	-2	3,428	-0.06%
2019/08/26	37	15.78	0	0.00	15.86	37	3,548	1.04%
2019/08/23	7	16.33	0	0.00	16.34	7	3,415	0.20%
2019/08/22	0	0.00	10	16.42	16.37	-10	3,416	-0.29%
2019/08/20	1	16.52	0	0.00	16.57	1	3,387	0.03%
2019/08/16	1	16.21	0	0.00	16.32	1	3,396	0.03%
2019/08/14	0	0.00	24	16.67	16.59	-24	3,366	-0.71%
2019/08/13	25	16.18	1	16.17	16.17	24	3,256	0.74%
2019/08/12	14	16.01	21	15.94	16.02	-7	3,237	-0.22%
2019/08/08	32	15.54	2	15.61	15.72	30	3,191	0.94%
2019/08/07	9	15.90	50	15.90	15.89	-41	3,015	-1.36%
2019/08/02	3	16.12	2	16.29	16.28	1	2,770	0.04%
2019/07/31	0	0.00	21	17.20	17.20	-21	2,612	-0.80%
2019/07/30	0	0.00	2	16.86	16.85	-2	2,578	-0.08%
2019/07/26	6	16.54	0	0.00	16.61	6	2,602	0.23%
2019/07/25	6	16.55	0	0.00	16.57	6	2,598	0.23%
2019/07/24	60	16.82	0	0.00	16.82	60	2,565	2.34%
2019/07/22	6	16.56	1	16.61	16.63	5	2,574	0.19%
2019/07/19	8	16.55	0	0.00	16.62	8	2,545	0.31%
2019/07/17	21	17.05	0	0.00	17.05	21	2,497	0.84%
2019/07/15	1	17.75	0	0.00	17.69	1	2,509	0.04%
2019/07/11	0	0.00	7	17.87	17.85	-7	2,503	-0.28%
2019/07/10	0	0.00	11	17.31	17.30	-11	2,427	-0.45%
2019/07/08	0	0.00	5	17.00	16.98	-5	2,429	-0.21%
2019/07/03	19	16.70	3	16.74	16.68	16	2,464	0.65%
2019/07/02	1	17.32	11	17.36	17.38	-10	2,426	-0.41%
2019/07/01	0	0.00	4	17.61	17.65	-4	2,447	-0.16%
2019/06/28	0	0.00	1	17.41	17.43	-1	2,440	-0.04%
2019/06/27	0	0.00	2	17.42	17.41	-2	2,431	-0.08%
2019/06/26	0	0.00	6	17.40	17.41	-6	2,398	-0.25%
2019/06/25	0	0.00	4	16.92	16.90	-4	2,338	-0.17%
2019/06/24	2	17.05	5	17.05	17.04	-3	2,303	-0.13%
2019/06/21	1	16.90	1	16.92	16.74	0	2,252	0.00%
2019/06/19	6	16.04	1	16.10	16.06	5	2,129	0.23%
2019/06/18	0	0.00	1	15.48	15.49	-1	2,103	-0.05%
2019/06/17	1	15.72	0	0.00	15.72	1	2,072	0.05%
2019/06/14	14	15.66	1	15.57	15.67	13	2,067	0.63%
2019/06/13	14	15.31	0	0.00	15.33	14	1,993	0.70%
2019/06/12	1	15.67	0	0.00	15.64	1	1,878	0.05%
2019/06/11	5	15.96	0	0.00	15.99	5	1,835	0.27%
2019/06/10	11	16.13	0	0.00	16.19	11	1,814	0.61%
2019/06/06	2	15.45	1	15.45	15.44	1	1,758	0.06%
2019/06/05	2	15.83	0	0.00	15.82	2	1,690	0.12%
2019/06/04	4	15.87	0	0.00	15.84	4	1,659	0.24%
2019/06/03	13	15.79	0	0.00	15.82	13	1,628	0.80%
2019/05/31	2	16.70	0	0.00	16.74	2	1,488	0.13%
2019/05/29	1	17.41	0	0.00	17.42	1	1,424	0.07%
2019/05/28	0	0.00	1	17.59	17.62	-1	1,442	-0.07%
2019/05/27	0	0.00	3	17.40	17.37	-3	1,500	-0.20%
2019/05/24	9	17.43	0	0.00	17.47	9	1,512	0.59%
2019/05/23	1	18.18	0	0.00	18.15	1	1,491	0.07%
2019/05/09	4	18.27	0	0.00	18.32	4	1,861	0.21%
2019/05/06	1	17.94	2	17.88	17.97	-1	1,926	-0.05%
2019/05/03	4	18.33	1	18.33	18.28	3	1,929	0.16%
2019/04/30	0	0.00	1	18.81	18.80	-1	1,982	-0.05%
2019/04/29	2	18.69	5	18.65	18.68	-3	2,055	-0.15%
2019/04/24	2	19.55	0	0.00	19.55	2	2,094	0.10%
2019/04/23	2	19.49	0	0.00	19.55	2	2,109	0.09%
2019/04/22	0	0.00	3	19.33	19.44	-3	2,176	-0.14%
2019/04/18	1	18.93	0	0.00	18.94	1	2,384	0.04%
2019/04/17	0	0.00	2	19.12	19.15	-2	2,526	-0.08%
2019/04/16	0	0.00	14	18.81	18.83	-14	2,548	-0.55%
2019/04/15	2	18.94	0	0.00	18.91	2	2,642	0.08%
2019/04/10	1	19.01	0	0.00	19.00	1	2,888	0.03%
2019/04/03	1	18.63	6	18.62	18.62	-5	3,242	-0.15%
2019/04/02	1	18.39	0	0.00	18.37	1	3,476	0.03%
2019/04/01	1	18.15	3	18.15	18.17	-2	3,512	-0.06%
2019/03/28	0	0.00	20	17.89	17.88	-20	3,747	-0.53%
2019/03/27	20	18.00	0	0.00	18.00	20	3,846	0.52%
2019/03/26	1	17.93	19	17.92	17.91	-18	4,132	-0.44%
2019/03/25	20	17.75	0	0.00	17.80	20	4,332	0.46%
2019/03/22	1	18.11	0	0.00	18.11	1	4,398	0.02%
2019/03/19	0	0.00	3	18.03	18.02	-3	4,534	-0.07%
2019/03/18	1	17.91	0	0.00	17.91	1	4,615	0.02%
2019/03/15	2	17.97	1	17.98	17.97	1	4,682	0.02%
2019/03/08	1	17.50	0	0.00	17.50	1	4,954	0.02%
2019/03/07	0	0.00	11	17.58	17.61	-11	4,984	-0.22%
2019/03/04	0	0.00	11	17.48	17.47	-11	5,197	-0.21%
2019/02/27	0	0.00	1	17.50	17.50	-1	5,258	-0.02%
2019/02/26	2	17.31	21	17.22	17.22	-19	5,275	-0.36%
2019/02/25	0	0.00	2	17.75	17.77	-2	5,226	-0.04%
2019/02/21	0	0.00	9	17.68	17.75	-9	5,246	-0.17%
2019/02/20	0	0.00	5	17.60	17.60	-5	5,218	-0.10%
2019/02/19	6	17.57	7	17.57	17.58	-1	5,208	-0.02%
2019/02/18	4	17.59	1	17.64	17.59	3	5,192	0.06%
2019/02/14	0	0.00	8	17.08	17.10	-8	5,165	-0.15%
2019/02/13	1	16.92	4	16.90	16.93	-3	5,130	-0.06%
2019/02/11	1	16.47	0	0.00	16.50	1	5,093	0.02%
2019/01/30	0	0.00	1	16.52	16.54	-1	5,073	-0.02%
2019/01/29	1	16.17	0	0.00	16.20	1	5,019	0.02%
2019/01/28	0	0.00	5	16.58	16.51	-5	5,000	-0.10%
2019/01/24	1	16.37	0	0.00	16.38	1	4,992	0.02%
2019/01/23	0	0.00	7	16.53	16.52	-7	4,973	-0.14%
2019/01/21	0	0.00	10	16.51	16.67	-10	4,900	-0.20%
2019/01/18	0	0.00	5	16.47	16.47	-5	4,827	-0.10%
2019/01/15	2	16.11	6	16.11	16.11	-4	4,823	-0.08%
2019/01/14	1	16.10	0	0.00	16.10	1	4,819	0.02%
2019/01/11	0	0.00	6	16.49	16.54	-6	4,756	-0.13%
2019/01/10	5	16.39	24	16.37	16.37	-19	4,656	-0.41%
2019/01/09	10	16.05	26	16.00	16.06	-16	4,511	-0.35%
2019/01/08	5	15.53	0	0.00	15.53	5	4,370	0.11%
2019/01/07	3	15.53	5	15.57	15.59	-2	4,314	-0.05%
2019/01/04	0	0.00	1	15.05	15.18	-1	4,215	-0.02%
2019/01/03	0	0.00	2	14.78	14.68	-2	4,103	-0.05%
2019/01/02	2	14.46	0	0.00	14.50	2	4,033	0.05%
2018/12/28	10	14.67	5	14.64	14.66	5	3,949	0.13%
2018/12/27	25	14.81	5	14.82	14.88	20	3,872	0.52%
2018/12/26	18	14.02	0	0.00	14.01	18	3,707	0.49%
2018/12/25	33	14.11	0	0.00	14.22	33	3,507	0.94%
2018/12/22	1	14.88	0	0.00	14.78	1	3,183	0.03%
2018/12/21	33	14.98	0	0.00	14.92	33	3,109	1.06%
2018/12/20	1	15.15	0	0.00	15.16	1	2,912	0.03%
2018/12/19	13	15.15	5	15.09	15.31	8	2,800	0.29%
2018/12/18	19	16.01	1	16.03	15.97	18	2,521	0.71%
2018/12/17	1	16.61	0	0.00	16.62	1	2,321	0.04%
2018/12/14	1	16.88	2	16.87	16.89	-1	2,229	-0.04%
2018/12/13	2	16.62	0	0.00	16.61	2	2,150	0.09%
2018/12/11	1	16.51	0	0.00	16.55	1	2,018	0.05%
2018/12/07	4	16.65	0	0.00	16.61	4	1,836	0.22%
2018/12/06	0	0.00	1	17.01	16.95	-1	1,743	-0.06%
2018/12/05	0	0.00	2	17.06	16.98	-2	1,712	-0.12%
2018/12/04	1	17.26	0	0.00	17.24	1	1,614	0.06%
2018/12/03	0	0.00	10	17.08	17.34	-10	1,562	-0.64%
2018/11/30	8	16.66	1	16.70	16.65	7	1,467	0.48%
2018/11/29	10	16.47	2	16.52	16.57	8	1,422	0.56%
2018/11/28	8	16.81	4	16.90	16.90	4	1,255	0.32%
2018/11/27	1	16.64	1	16.62	16.64	0	1,212	0.00%
2018/11/26	6	16.50	0	0.00	16.78	6	1,165	0.51%
2018/11/23	2	17.39	0	0.00	17.26	2	1,086	0.18%
2018/11/22	0	0.00	1	17.60	17.61	-1	1,046	-0.10%
2018/11/21	5	17.48	0	0.00	17.62	5	1,032	0.48%
2018/11/19	6	18.57	0	0.00	18.57	6	986	0.61%
2018/11/15	0	0.00	1	18.24	18.21	-1	961	-0.10%
2018/11/14	2	18.12	0	0.00	18.10	2	932	0.21%
2018/11/13	2	19.21	0	0.00	19.20	2	860	0.23%
2018/11/07	3	20.10	0	0.00	20.11	3	810	0.37%
2018/11/01	1	21.16	0	0.00	21.09	1	808	0.12%
2018/10/25	1	21.49	0	0.00	21.46	1	776	0.13%
2018/10/22	1	22.51	0	0.00	22.56	1	711	0.14%
2018/10/16	0	0.00	1	23.22	23.25	-1	652	-0.15%
2018/10/08	1	23.83	0	0.00	23.86	1	622	0.16%
2018/10/05	1	24.16	2	24.14	24.19	-1	617	-0.16%
2018/10/04	0	0.00	1	24.61	24.60	-1	622	-0.16%
2018/10/03	1	24.25	0	0.00	24.26	1	623	0.16%
2018/10/02	0	0.00	1	24.32	24.36	-1	624	-0.16%
2018/09/27	1	23.36	0	0.00	23.33	1	618	0.16%
2018/09/20	2	23.00	0	0.00	22.99	2	668	0.30%
2018/09/13	0	0.00	1	22.56	22.48	-1	788	-0.13%
2018/09/04	0	0.00	1	22.58	22.58	-1	828	-0.12%
2018/08/30	0	0.00	5	22.41	22.40	-5	874	-0.57%
2018/08/21	0	0.00	20	21.08	21.12	-20	909	-2.20%
2018/08/20	0	0.00	1	20.92	20.92	-1	945	-0.11%
2018/08/17	20	20.90	0	0.00	20.90	20	955	2.09%
2018/08/16	1	20.83	0	0.00	20.82	1	955	0.10%
2018/07/18	1	21.23	0	0.00	21.23	1	973	0.10%
2018/07/11	0	0.00	1	22.83	22.86	-1	1,047	-0.10%
2018/07/03	0	0.00	1	22.94	22.93	-1	1,175	-0.09%
2018/06/28	0	0.00	1	22.28	22.27	-1	1,146	-0.09%
2018/06/08	0	0.00	5	20.26	20.21	-5	1,194	-0.42%
2018/06/07	5	20.00	0	0.00	20.00	5	1,187	0.42%
2018/05/23	0	0.00	12	22.06	22.06	-12	1,250	-0.96%
2018/05/18	0	0.00	1	21.98	21.98	-1	1,294	-0.08%
2018/05/17	0	0.00	12	22.00	22.02	-12	1,343	-0.89%
2018/05/15	2	21.78	0	0.00	21.77	2	1,409	0.14%
2018/05/10	1	22.00	0	0.00	21.99	1	1,518	0.07%
2018/04/24	0	0.00	5	21.05	21.08	-5	1,803	-0.28%
2018/04/20	1	20.85	0	0.00	20.80	1	1,879	0.05%
2018/04/19	24	21.00	8	21.00	21.04	16	1,915	0.84%
2018/04/18	5	20.41	0	0.00	20.48	5	1,904	0.26%
2018/04/16	6	20.44	4	20.39	20.40	2	2,005	0.10%
2018/04/13	0	0.00	3	20.45	20.44	-3	2,008	-0.15%
2018/04/12	0	0.00	1	20.45	20.43	-1	2,020	-0.05%
2018/04/11	0	0.00	5	20.00	19.90	-5	1,963	-0.25%
2018/04/09	5	19.03	0	0.00	19.06	5	2,036	0.25%
2018/03/27	0	0.00	1	20.01	20.10	-1	2,324	-0.04%
2018/03/26	0	0.00	1	20.13	20.03	-1	2,329	-0.04%
2018/03/16	0	0.00	6	18.70	18.69	-6	2,199	-0.27%
2018/03/14	5	18.59	0	0.00	18.58	5	2,280	0.22%
2018/03/12	0	0.00	15	18.95	18.92	-15	2,302	-0.65%
2018/03/09	10	18.48	0	0.00	18.44	10	2,307	0.43%
2018/03/08	6	18.70	0	0.00	18.71	6	2,283	0.26%
2018/03/07	0	0.00	1	18.93	18.94	-1	2,278	-0.04%
2018/03/06	0	0.00	15	19.10	19.12	-15	2,296	-0.65%
2018/03/02	5	18.67	0	0.00	18.61	5	2,309	0.22%
2018/03/01	11	18.83	0	0.00	18.82	11	2,341	0.47%
2018/02/26	0	0.00	1	19.38	19.44	-1	2,451	-0.04%
2018/02/22	0	0.00	1	18.60	18.62	-1	2,574	-0.04%
2018/02/08	1	18.65	0	0.00	18.70	1	2,559	0.04%
2018/02/07	0	0.00	1	19.41	19.39	-1	2,564	-0.04%
2018/02/06	0	0.00	6	19.23	19.25	-6	2,575	-0.23%
2018/01/31	0	0.00	14	19.39	19.38	-14	2,627	-0.53%
2018/01/30	1	19.75	4	19.82	19.67	-3	2,790	-0.11%
2018/01/29	0	0.00	7	20.12	20.11	-7	2,885	-0.24%
2018/01/26	0	0.00	1	19.83	19.85	-1	2,923	-0.03%
2018/01/23	0	0.00	564	19.38	19.40	-564	2,930	-19.25%	大賣/鉅額交易
2018/01/19	1	19.23	1	19.11	19.16	0	3,054	0.00%
2018/01/17	1	19.39	0	0.00	19.30	1	3,056	0.03%
2018/01/16	1	19.57	0	0.00	19.56	1	3,021	0.03%
2018/01/15	0	0.00	8	19.52	19.58	-8	2,990	-0.27%
2018/01/12	0	0.00	8	19.30	19.29	-8	2,952	-0.27%
2018/01/11	0	0.00	4	19.25	19.23	-4	2,953	-0.14%
2018/01/10	0	0.00	2	19.24	19.23	-2	2,941	-0.07%
2018/01/05	567	18.80	1	18.81	18.83	566	2,928	19.33%	大買/鉅額交易
2018/01/04	0	0.00	2	18.75	18.84	-2	2,989	-0.07%
2018/01/03	1	18.34	10	18.35	18.34	-9	2,922	-0.31%
2018/01/02	0	0.00	1	18.42	18.42	-1	2,936	-0.03%