期元大S&P石油 (00642U)-華南永昌-高雄券商分點個股進出

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
19.17
漲跌
▲0.21
漲幅
+1.11%
成交量
3,245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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/04/16	2	19.14	0	0.00	19.17	2	3,862	0.05%
2024/04/15	1	19.00	5	18.96	18.96	-4	3,917	-0.10%
2024/04/12	7	19.04	0	0.00	19.04	7	3,921	0.18%
2024/04/09	1	19.13	0	0.00	19.13	1	4,257	0.02%
2024/04/02	0	0.00	1	18.57	18.59	-1	4,432	-0.02%
2024/03/29	0	0.00	0.1	18.32	18.31	-0.1	4,515	0.00%
2024/03/21	0.1	18.02	0	0.00	18.05	0.1	4,801	0.00%
2024/03/20	0	0.00	5	18.20	18.19	-5	4,919	-0.10%
2024/03/08	0	0.00	1	17.31	17.33	-1	5,607	-0.02%
2024/03/06	0.1	17.08	0	0.00	17.10	0.1	5,854	0.00%
2024/03/05	0	0.00	1	17.14	17.15	-1	5,904	-0.02%
2024/02/22	0	0.00	1	17.02	17.04	-1	5,889	-0.02%
2024/02/20	0	0.00	1	17.09	17.09	-1	6,064	-0.02%
2024/02/19	0	0.00	2	16.98	16.95	-2	6,076	-0.03%
2024/02/16	0	0.00	3	16.87	16.88	-3	6,038	-0.05%
2024/02/15	1	16.57	16	16.58	16.58	-15	5,978	-0.25%
2024/02/05	7	15.81	0	0.00	15.91	7	5,779	0.12%
2024/02/02	11	16.18	0	0.00	16.20	11	5,675	0.19%
2024/01/31	2	16.91	0	0.00	16.87	2	5,778	0.03%
2024/01/30	0.1	16.79	0	0.00	16.78	0.1	5,788	0.00%
2024/01/29	0	0.00	19	17.05	17.06	-19	5,808	-0.33%
2024/01/25	0	0.00	31	16.41	16.42	-31	5,573	-0.56%
2024/01/19	2	16.11	0	0.00	16.11	2	5,432	0.04%
2024/01/17	6	15.73	0	0.00	15.73	6	5,394	0.11%
2024/01/12	0	0.00	18	16.07	16.00	-18	5,497	-0.33%
2024/01/09	0	0.00	2	15.46	15.47	-2	5,421	-0.04%
2024/01/08	0	0.00	5	15.89	15.86	-5	5,431	-0.09%
2024/01/03	27	15.39	0	0.00	15.36	27	5,411	0.50%
2023/12/29	2	15.65	0	0.00	15.74	2	5,263	0.04%
2023/12/28	0.1	16.23	0	0.00	16.09	0.1	5,103	0.00%
2023/12/27	0	0.00	10	16.40	16.43	-10	5,054	-0.20%
2023/12/25	1	16.01	0	0.00	16.00	1	5,002	0.02%
2023/12/22	0	0.00	27	16.26	16.26	-27	4,980	-0.54%
2023/12/19	0	0.00	18	15.93	15.93	-18	4,783	-0.38%
2023/12/15	1	15.78	10	15.80	15.78	-9	4,754	-0.19%
2023/12/14	1	15.38	22	15.38	15.33	-21	4,636	-0.45%
2023/12/13	46	15.09	0	0.00	15.11	46	4,579	1.00%
2023/12/12	11	15.72	6	15.70	15.81	5	4,312	0.12%
2023/12/11	7	15.74	0	0.00	15.78	7	4,299	0.16%
2023/12/08	3	15.30	0	0.00	15.49	3	4,253	0.07%
2023/12/07	1	15.37	1	15.38	15.39	0	4,163	0.00%
2023/12/06	6	15.96	0	0.00	15.95	6	3,938	0.15%
2023/12/05	15	16.11	1	16.14	16.12	14	3,850	0.36%
2023/12/04	26	16.26	0	0.00	16.22	26	3,774	0.69%
2023/11/30	1	17.02	26	17.03	17.14	-25	3,508	-0.71%
2023/11/28	1	16.54	0	0.00	16.51	1	3,507	0.03%
2023/11/27	13	16.55	0	0.00	16.50	13	3,493	0.37%
2023/11/24	12	16.84	0	0.00	16.82	12	3,437	0.35%
2023/11/21	0	0.00	4	17.08	17.05	-4	3,378	-0.12%
2023/11/20	4	16.86	15	16.79	16.88	-11	3,358	-0.33%
2023/11/17	15	16.18	1	16.18	16.18	14	3,258	0.43%
2023/11/16	11	16.85	3	16.82	16.84	8	3,090	0.26%
2023/11/14	4	17.38	0.1	17.25	17.37	4	3,059	0.13%
2023/11/13	1	16.97	25	16.99	16.95	-24	3,057	-0.78%
2023/11/09	15	16.72	5	16.74	16.71	10	3,098	0.32%
2023/11/08	18	17.07	0	0.00	17.04	18	3,015	0.60%
2023/11/07	10	17.76	5	17.79	17.78	5	2,904	0.17%
2023/11/06	5	17.87	0	0.00	17.88	5	2,943	0.17%
2023/11/01	1	17.97	0	0.00	17.95	1	2,914	0.03%
2023/10/31	2	18.27	1	18.30	18.28	1	2,915	0.03%
2023/10/27	1	18.64	0	0.00	18.69	1	2,950	0.03%
2023/10/26	1	18.85	0	0.00	18.84	1	2,953	0.03%
2023/10/25	0	0.00	3	18.46	18.45	-3	2,947	-0.10%
2023/10/20	3	19.70	0	0.00	19.74	3	2,986	0.10%
2023/10/17	0	0.00	5	18.75	18.81	-5	2,992	-0.17%
2023/10/12	0	0.00	20	18.05	18.05	-20	2,986	-0.67%
2023/10/11	0	0.00	8	18.58	18.65	-8	2,998	-0.27%
2023/10/06	3	17.96	0	0.00	17.87	3	3,046	0.10%
2023/10/04	0	0.00	0.1	19.30	19.30	-0.1	3,215	0.00%
2023/10/03	1	18.99	1	19.07	19.04	0	3,512	0.00%
2023/10/02	7	19.67	0	0.00	19.66	7	3,682	0.19%
2023/09/28	0	0.00	0.1	20.40	20.43	-0.1	3,958	0.00%
2023/09/27	0	0.00	0	19.50	19.74	0	4,081	0.00%
2023/09/26	2	19.32	0	0.00	19.29	2	4,167	0.05%
2023/09/25	0	0.00	2	19.47	19.53	-2	4,313	-0.05%
2023/09/22	0	0.00	22.1	19.50	19.51	-22.1	4,461	-0.49%
2023/09/21	2	19.21	0	0.00	19.22	2	4,549	0.04%
2023/09/20	2	19.36	0	0.00	19.35	2	5,033	0.04%
2023/09/19	5	19.63	0	0.00	19.69	5	5,022	0.10%
2023/09/18	0	0.00	0.1	19.52	19.55	-0.1	5,294	0.00%
2023/09/14	2	19.02	1	19.05	19.07	1	5,589	0.02%
2023/09/13	10	19.04	0.1	19.05	19.08	9.9	5,797	0.17%
2023/09/12	2	18.78	0	0.00	18.77	2	6,142	0.03%
2023/09/06	0	0.00	0.1	18.52	18.55	-0.1	7,319	0.00%
2023/08/28	0	0.00	0.1	17.10	17.07	-0.1	8,560	0.00%
2023/08/21	0	0.00	0.1	17.30	17.36	-0.1	9,335	0.00%
2023/08/18	0	0.00	0.1	17.07	17.06	-0.1	9,443	0.00%
2023/08/17	0	0.00	10	16.91	16.86	-10	9,489	-0.11%
2023/08/15	0	0.00	0.1	17.50	17.51	-0.1	9,519	0.00%
2023/08/11	1	17.58	2	17.63	17.53	-1	9,660	-0.01%
2023/08/10	0	0.00	5	17.85	17.85	-5	9,705	-0.05%
2023/08/09	0	0.00	5	17.55	17.54	-5	9,777	-0.05%
2023/07/31	0	0.00	0.1	17.00	17.00	-0.1	10,493	0.00%
2023/07/27	1	16.82	0	0.00	16.82	1	11,454	0.01%
2023/07/24	0	0.00	1	16.25	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	5	16.12	16.13	-5	11,471	-0.04%
2023/07/18	0	0.00	10	15.68	15.70	-10	11,414	-0.09%
2023/07/17	0	0.00	21	15.76	15.74	-21	11,419	-0.18%
2023/07/13	0	0.00	2	15.96	16.00	-2	11,292	-0.02%
2023/07/12	0	0.00	6	15.83	15.80	-6	11,160	-0.05%
2023/07/11	0	0.00	17	15.53	15.54	-17	11,014	-0.15%
2023/07/10	20	15.53	2	15.53	15.53	18	11,019	0.16%
2023/07/07	0	0.00	21	15.20	15.26	-21	10,798	-0.19%
2023/07/06	2	15.19	51	15.20	15.17	-49	10,673	-0.46%
2023/07/05	1	15.00	4	15.01	15.01	-3	10,504	-0.03%
2023/07/03	20	14.88	0	0.00	14.91	20	11,117	0.18%
2023/06/30	0	0.00	55	14.75	14.76	-55	11,217	-0.49%
2023/06/28	25	14.39	0	0.00	14.45	25	11,236	0.22%
2023/06/27	0	0.00	5	14.76	14.81	-5	11,067	-0.05%
2023/06/26	37	14.72	0	0.00	14.69	37	11,075	0.33%
2023/06/21	0	0.00	102	15.06	15.11	-102	11,006	-0.93%	大賣/鉅額交易
2023/06/20	0	0.00	45	15.01	14.97	-45	10,893	-0.41%
2023/06/19	2	14.97	18	14.99	14.97	-16	10,895	-0.15%
2023/06/16	5	14.89	36	14.89	14.88	-31	10,779	-0.29%
2023/06/15	22	14.43	0	0.00	14.49	22	10,788	0.20%
2023/06/14	5	14.60	15	14.66	14.72	-10	10,789	-0.09%
2023/06/13	59	14.31	0	0.00	14.33	59	11,262	0.52%
2023/06/12	37	14.72	0	0.00	14.70	37	11,068	0.33%
2023/06/09	16	15.00	0	0.00	15.01	16	11,148	0.14%
2023/06/08	2	15.29	38	15.28	15.29	-36	11,049	-0.33%
2023/06/07	31	15.08	0	0.00	15.07	31	11,027	0.28%
2023/06/06	11	15.15	13	15.17	15.18	-2	10,980	-0.02%
2023/06/05	34	15.30	198	15.32	15.33	-164	10,940	-1.50%	大賣/鉅額交易
2023/06/02	8	14.86	21	14.87	14.87	-13	10,758	-0.12%
2023/06/01	88	14.39	0	0.00	14.48	88	10,750	0.82%
2023/05/31	77.1	14.68	0	0.00	14.65	77.1	10,483	0.74%
2023/05/30	17	15.28	0	0.00	15.27	17	10,038	0.17%
2023/05/29	0	0.00	10	15.51	15.46	-10	10,116	-0.10%
2023/05/26	47	15.17	15	15.16	15.20	32	10,147	0.32%
2023/05/25	0	0.00	57	15.69	15.64	-57	10,344	-0.55%
2023/05/24	1	15.57	23	15.59	15.60	-22	10,284	-0.21%
2023/05/23	0	0.00	12	15.31	15.26	-12	10,172	-0.12%
2023/05/22	45	15.07	0	0.00	15.06	45	10,138	0.44%
2023/05/19	3	15.20	4	15.33	15.32	-1	10,065	-0.01%
2023/05/18	1	15.36	52	15.36	15.34	-51	10,028	-0.51%
2023/05/16	1	15.09	0.1	15.14	15.11	0.9	9,921	0.01%
2023/05/15	30	14.76	22	14.75	14.77	8	9,927	0.08%
2023/05/12	88.1	14.99	0	0.00	14.95	88.1	9,824	0.90%
2023/05/11	1	15.37	1	15.46	15.46	0	9,680	0.00%
2023/05/10	1	15.45	1	15.52	15.46	0	9,744	0.00%
2023/05/09	0	0.00	40	15.36	15.38	-40	9,719	-0.41%
2023/05/08	0	0.00	5	15.08	15.16	-5	9,765	-0.05%
2023/05/05	45	14.61	0	0.00	14.64	45	9,681	0.46%
2023/05/04	64	14.54	0	0.00	14.61	64	9,514	0.67%
2023/05/03	36.1	15.16	0	0.00	15.15	36.1	8,915	0.40%
2023/05/02	1	16.04	2	16.04	16.03	-1	8,525	-0.01%
2023/04/28	0	0.00	2	15.85	15.90	-2	8,514	-0.02%
2023/04/27	39	15.75	0	0.00	15.76	39	8,497	0.46%
2023/04/26	10	16.30	0	0.00	16.41	10	8,393	0.12%
2023/04/25	0	0.00	2	16.64	16.63	-2	8,410	-0.02%
2023/04/21	1	16.29	0	0.00	16.32	1	8,502	0.01%
2023/04/20	10	16.62	0	0.00	16.53	10	8,497	0.12%
2023/04/19	1	17.07	0	0.00	17.02	1	8,459	0.01%
2023/04/18	0	0.00	10	17.09	17.09	-10	8,454	-0.12%
2023/04/17	0	0.00	1	17.40	17.38	-1	8,538	-0.01%
2023/04/14	0	0.00	1	17.38	17.37	-1	8,575	-0.01%
2023/04/13	1	17.49	2	17.53	17.47	-1	8,586	-0.01%
2023/04/12	0	0.00	1	17.19	17.19	-1	8,541	-0.01%
2023/04/11	0	0.00	15	16.95	16.95	-15	8,479	-0.18%
2023/04/07	0	0.00	10	16.85	16.80	-10	8,381	-0.12%
2023/04/06	0	0.00	36	16.87	16.86	-36	8,163	-0.44%
2023/03/31	0	0.00	90	15.69	15.66	-90	7,549	-1.19%
2023/03/30	0	0.00	25	15.37	15.35	-25	7,374	-0.34%
2023/03/29	0	0.00	20	15.51	15.52	-20	7,298	-0.27%
2023/03/28	0	0.00	36	15.34	15.31	-36	7,118	-0.51%
2023/03/27	11	14.60	40	14.68	14.66	-29	6,801	-0.43%
2023/03/24	0	0.00	5	14.72	14.73	-5	6,777	-0.07%
2023/03/23	0	0.00	11	14.78	14.79	-11	6,653	-0.17%
2023/03/22	4	14.64	17	14.63	14.62	-13	6,615	-0.20%
2023/03/21	10	14.19	0	0.00	14.26	10	6,570	0.15%
2023/03/20	76	14.22	0	0.00	14.07	76	6,548	1.16%
2023/03/17	36	14.54	0	0.00	14.66	36	6,286	0.57%
2023/03/16	91	14.67	0	0.00	14.52	91	6,236	1.46%
2023/03/15	22	15.39	0	0.00	15.41	22	5,837	0.38%
2023/03/14	39	15.75	0	0.00	15.69	39	5,494	0.71%
2023/03/13	1	16.29	0	0.00	16.31	1	5,141	0.02%
2023/03/10	17	16.07	0	0.00	15.96	17	5,131	0.33%
2023/03/09	1	16.26	30	16.25	16.28	-29	4,998	-0.58%
2023/03/08	2	16.44	5	16.47	16.48	-3	4,976	-0.06%
2023/03/07	0	0.00	15	17.06	17.05	-15	5,040	-0.30%
2023/03/06	0	0.00	25	16.72	16.69	-25	5,112	-0.49%
2023/03/03	3	16.50	3	16.49	16.49	0	5,000	0.00%
2023/03/02	0	0.00	22	16.44	16.44	-22	5,073	-0.43%
2023/03/01	2	16.26	10	16.25	16.40	-8	5,037	-0.16%
2023/02/24	10	16.07	2	16.07	16.11	8	4,976	0.16%
2023/02/23	70	15.73	0	0.00	15.76	70	5,031	1.39%
2023/02/21	1	16.20	0	0.00	16.19	1	4,837	0.02%
2023/02/20	2	16.25	0	0.00	16.26	2	4,814	0.04%
2023/02/17	1	16.45	0	0.00	16.45	1	4,837	0.02%
2023/02/16	20	16.74	0	0.00	16.74	20	4,850	0.41%
2023/02/13	0	0.00	50	16.71	16.67	-50	4,812	-1.04%
2023/02/09	0	0.00	40	16.59	16.57	-40	4,717	-0.85%
2023/02/08	0	0.00	5	16.37	16.35	-5	4,656	-0.11%
2023/02/06	21	15.59	0	0.00	15.58	21	4,518	0.46%
2023/02/03	21	16.07	0	0.00	16.00	21	4,319	0.49%
2023/02/02	21	16.28	0	0.00	16.29	21	4,224	0.50%
2023/01/31	11	16.48	0	0.00	16.43	11	4,213	0.26%
2023/01/30	21	16.81	0	16.91	16.77	21	4,186	0.50%
2023/01/17	0	0.00	1	16.80	16.86	-1	4,180	-0.02%
2023/01/13	1	16.65	16	16.65	16.63	-15	4,073	-0.37%
2023/01/12	1	16.52	5	16.55	16.51	-4	4,109	-0.10%
2023/01/11	1	15.88	0	0.00	15.88	1	4,040	0.02%
2023/01/10	6	15.89	0	0.00	15.88	6	4,026	0.15%
2023/01/09	1	15.90	0	0.00	15.98	1	4,017	0.02%
2023/01/06	6	15.95	6	15.94	15.91	0	3,997	0.00%
2023/01/05	6	15.71	1	15.78	15.82	5	3,996	0.13%
2023/01/04	1	16.50	0	0.00	16.40	1	3,922	0.03%
2023/01/03	0	0.00	1	17.04	17.04	-1	3,959	-0.03%
2022/12/30	2	16.80	0	0.00	16.81	2	4,006	0.05%
2022/12/27	1	17.15	2	17.18	17.13	-1	4,073	-0.02%
2022/12/23	2	16.75	0	0.00	16.73	2	4,017	0.05%
2022/12/22	0	0.00	102	16.82	16.82	-102	4,051	-2.52%	大賣/鉅額交易
2022/12/20	0	0.00	28	16.27	16.13	-28	4,094	-0.68%
2022/12/19	0	0.00	3	16.10	16.10	-3	4,187	-0.07%
2022/12/16	0.1	16.36	0	0.00	16.20	0.1	4,182	0.00%
2022/12/15	1	16.36	2	16.49	16.36	-1	4,179	-0.02%
2022/12/14	1	16.08	9	16.06	16.07	-8	4,123	-0.19%
2022/12/13	0	0.00	11	15.81	15.92	-11	4,065	-0.27%
2022/12/12	1	15.30	0	0.00	15.36	1	4,003	0.02%
2022/12/09	20	15.45	5	15.48	15.45	15	3,953	0.38%
2022/12/08	2	15.61	0	0.00	15.65	2	3,882	0.05%
2022/12/07	53	15.95	0	0.00	15.98	53	3,785	1.40%
2022/12/06	31	16.65	0	0.00	16.60	31	3,693	0.84%
2022/12/05	5	17.29	4	17.43	17.26	1	3,662	0.03%
2022/12/02	0	0.00	5	17.37	17.37	-5	3,738	-0.13%
2022/12/01	5	17.23	31	17.27	17.23	-26	3,819	-0.68%
2022/11/30	0.1	16.95	2	16.95	17.00	-1.9	3,798	-0.05%
2022/11/29	2	16.95	7	16.48	17.07	-5	3,800	-0.13%
2022/11/28	40	16.13	0	0.00	15.95	40	3,743	1.07%
2022/11/24	7	16.76	0	0.00	16.77	7	3,642	0.19%
2022/11/22	1	17.31	0	0.00	17.31	1	3,527	0.03%
2022/11/21	27	17.17	0	0.00	17.12	27	3,487	0.77%
2022/11/18	28	17.69	0	0.00	17.72	28	3,385	0.83%
2022/11/17	4	18.12	0	0.00	18.08	4	3,401	0.12%
2022/11/16	0	0.00	4	18.54	18.48	-4	3,398	-0.12%
2022/11/15	4	18.24	0	0.00	18.26	4	3,395	0.12%
2022/11/11	0	0.00	1	18.55	18.57	-1	3,391	-0.03%
2022/11/10	1	18.40	0	0.00	18.41	1	3,439	0.03%
2022/11/04	0	0.00	2	19.27	19.30	-2	3,530	-0.06%
2022/10/26	0	0.00	17	18.19	18.23	-17	3,670	-0.46%
2022/10/21	0	0.00	3	18.14	18.21	-3	3,706	-0.08%
2022/10/20	1	18.37	0	0.00	18.35	1	3,721	0.03%
2022/10/19	10	17.78	0	0.00	17.75	10	3,701	0.27%
2022/10/18	10	18.12	0	0.00	18.24	10	3,738	0.27%
2022/10/12	0.1	18.78	0	0.00	18.69	0.1	3,778	0.00%
2022/10/11	2	19.16	10	19.18	19.11	-8	3,780	-0.21%
2022/10/07	3	18.65	4	18.62	18.62	-1	3,718	-0.03%
2022/10/06	8	18.55	0	0.00	18.49	8	3,643	0.22%
2022/10/05	1	18.20	0	0.00	18.19	1	3,688	0.03%
2022/10/04	0	0.00	50	17.74	17.74	-50	3,674	-1.36%
2022/10/03	0	0.00	50	17.35	17.29	-50	3,659	-1.37%
2022/09/30	0	0.00	1	17.21	17.14	-1	3,721	-0.03%
2022/09/29	1	17.30	30	17.31	17.30	-29	3,780	-0.77%
2022/09/28	15	16.30	0	0.00	16.43	15	3,816	0.39%
2022/09/27	15	16.30	0	0.00	16.43	15	3,790	0.40%
2022/09/26	21	16.73	0	0.00	16.60	21	3,715	0.57%
2022/09/23	0	0.00	8	17.59	17.60	-8	3,625	-0.22%
2022/09/21	31	17.63	0	0.00	17.78	31	3,606	0.86%
2022/09/20	0	0.00	2	17.99	18.00	-2	3,587	-0.06%
2022/09/16	2	17.88	4	17.88	17.91	-2	3,581	-0.06%
2022/09/15	2	18.50	0	0.00	18.52	2	3,591	0.06%
2022/09/14	0	0.00	3	18.25	18.18	-3	3,679	-0.08%
2022/09/13	5	18.25	61	18.34	18.31	-56	3,680	-1.52%
2022/09/08	33	17.32	3	17.32	17.33	30	3,562	0.84%
2022/09/07	32	18.01	0	0.00	17.85	32	3,498	0.91%
2022/09/02	10	18.45	0	0.00	18.45	10	3,372	0.30%
2022/09/01	22	18.60	0	0.00	18.62	22	3,331	0.66%
2022/08/31	22	19.17	0	0.00	19.33	22	3,250	0.68%
2022/08/30	0	0.00	6	20.15	20.18	-6	3,250	-0.18%
2022/08/29	2	19.62	0	0.00	19.60	2	3,275	0.06%
2022/08/26	3	19.37	0	0.00	19.39	3	3,389	0.09%
2022/08/25	2	19.80	0	0.00	19.82	2	3,401	0.06%
2022/08/24	0	0.00	2	19.44	19.44	-2	3,365	-0.06%
2022/08/23	0	0.00	38	18.85	18.88	-38	3,336	-1.14%
2022/08/22	0	0.00	3	18.61	18.52	-3	3,323	-0.09%
2022/08/19	2	18.64	23	18.74	18.61	-21	3,397	-0.62%
2022/08/18	2	18.21	0	0.00	18.25	2	3,343	0.06%
2022/08/17	27	17.94	0	0.00	18.04	27	3,345	0.81%
2022/08/16	15	18.30	0	0.00	18.37	15	3,283	0.46%
2022/08/15	21	18.83	0	0.00	18.78	21	3,250	0.65%
2022/08/12	0	0.00	3	19.32	19.27	-3	3,233	-0.09%
2022/08/11	0	0.00	15	18.90	18.86	-15	3,213	-0.47%
2022/08/10	17	18.58	0	0.00	18.54	17	3,219	0.53%
2022/08/09	2	18.63	0	0.00	18.65	2	3,363	0.06%
2022/08/04	3	18.72	0	0.00	18.75	3	3,590	0.08%
2022/07/26	0	0.00	1	19.95	20.08	-1	3,927	-0.03%
2022/07/22	1	20.01	0	0.00	19.97	1	3,970	0.03%
2022/07/19	0	0.00	3	20.37	20.29	-3	4,025	-0.07%
2022/07/18	2	19.50	0	0.00	19.51	2	3,998	0.05%
2022/07/08	0	0.00	1	20.50	20.51	-1	4,236	-0.02%
2022/07/07	0	0.00	6	19.58	19.63	-6	4,264	-0.14%
2022/07/06	6	19.87	0	0.00	19.95	6	4,260	0.14%
2022/07/05	2	22.00	2	22.00	21.87	0	4,202	0.00%
2022/07/01	1	20.97	0	0.00	20.94	1	4,386	0.02%
2022/06/24	0	0.00	3	20.84	20.78	-3	4,794	-0.06%
2022/06/23	0	0.00	9	20.62	20.69	-9	4,883	-0.18%
2022/06/17	0	0.00	2	22.75	22.71	-2	5,319	-0.04%
2022/06/16	1	22.61	0	0.00	22.57	1	5,434	0.02%
2022/06/15	0	0.00	12	23.06	23.11	-12	5,616	-0.21%
2022/06/14	0	0.00	0.6	23.46	23.46	-0.6	5,695	-0.01%
2022/06/13	1	23.09	0	0.00	23.05	1	5,848	0.02%
2022/06/10	20	23.43	1	23.43	23.47	19	6,219	0.31%
2022/06/07	0	0.00	13.1	23.13	23.10	-13.1	7,282	-0.18%
2022/06/06	0	0.00	25.1	23.13	23.13	-25.1	7,579	-0.33%
2022/06/02	6	21.74	0	0.00	21.86	6	7,832	0.08%
2022/06/01	3	22.19	0	0.00	22.25	3	8,475	0.04%
2022/05/31	10	22.65	1	22.88	22.85	9	8,792	0.10%
2022/05/30	0	0.00	10	22.38	22.35	-10	9,109	-0.11%
2022/05/27	10	22.11	13	22.10	22.08	-3	9,631	-0.03%
2022/05/26	12	21.51	0	0.00	21.50	12	9,738	0.12%
2022/05/23	0	0.00	16	21.53	21.56	-16	10,621	-0.15%
2022/05/20	10	21.21	1	21.17	21.20	9	10,837	0.08%
2022/05/19	10	20.97	5	21.00	21.01	5	10,977	0.05%
2022/05/18	1	21.50	2	21.54	21.54	-1	11,054	-0.01%
2022/05/17	5	21.76	13	21.72	21.65	-8	11,258	-0.07%
2022/05/16	0	0.00	12	21.06	20.72	-12	11,377	-0.11%
2022/05/13	2	20.68	3	20.62	20.64	-1	11,421	-0.01%
2022/05/12	0	0.00	8	20.10	19.97	-8	11,625	-0.07%
2022/05/11	6	19.50	5	19.52	19.61	1	11,548	0.01%
2022/05/10	6	19.58	3	19.63	19.71	3	11,552	0.03%
2022/05/09	1	20.94	26	20.99	21.09	-25	11,547	-0.22%
2022/05/06	10	20.60	11	20.85	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	17	20.68	20.72	-17	11,802	-0.14%
2022/05/03	10	20.16	0	0.00	20.10	10	11,858	0.08%
2022/04/29	0	0.00	10.1	20.09	20.33	-10.1	11,970	-0.08%
2022/04/27	5	19.62	5	19.55	19.47	0	12,030	0.00%
2022/04/26	5	18.88	16	18.93	18.98	-11	12,416	-0.09%
2022/04/20	0	0.00	5	19.55	19.72	-5	13,122	-0.04%
2022/04/19	0	0.00	7	20.51	20.51	-7	13,318	-0.05%
2022/04/18	0	0.00	2	20.51	20.44	-2	13,313	-0.02%
2022/04/15	0	0.00	5	19.96	20.10	-5	13,246	-0.04%
2022/04/14	1	19.66	23	19.64	19.66	-22	13,554	-0.16%
2022/04/13	0	0.00	1	19.19	19.05	-1	13,487	-0.01%
2022/04/12	0	0.00	1	18.32	18.35	-1	13,452	-0.01%
2022/04/11	4	18.24	5	18.13	18.19	-1	13,414	-0.01%
2022/04/08	13	18.19	6	18.20	18.21	7	13,396	0.05%
2022/04/07	4	18.43	2	18.37	18.38	2	13,413	0.01%
2022/04/06	5	19.16	2	19.22	19.22	3	13,368	0.02%
2022/04/01	30	18.89	28	18.75	18.78	2	13,548	0.01%
2022/03/31	8	19.16	0.1	19.21	19.02	8	13,560	0.06%
2022/03/30	11	19.81	15	19.77	19.74	-4	13,494	-0.03%
2022/03/29	9	19.84	16	19.78	19.78	-7	13,586	-0.05%
2022/03/28	16	20.68	1	20.67	20.77	15	13,601	0.11%
2022/03/25	1	21.05	0	0.00	21.06	1	13,543	0.01%
2022/03/24	0	0.00	7	21.81	21.50	-7	13,613	-0.05%
2022/03/23	10	20.75	0	0.00	20.73	10	13,417	0.07%
2022/03/22	6	21.16	35	21.09	21.21	-29	13,349	-0.22%
2022/03/18	4.1	19.45	5.1	19.52	19.44	-1	13,152	-0.01%
2022/03/17	0	0.00	0.4	17.86	17.91	-0.4	12,982	0.00%
2022/03/16	1	18.02	89.1	17.96	17.90	-88.1	12,986	-0.68%
2022/03/15	12	18.27	23.1	18.00	18.09	-11.1	12,926	-0.09%
2022/03/14	5	19.34	15	19.54	19.50	-10	12,650	-0.08%
2022/03/11	23	19.33	5	19.35	19.38	18	12,563	0.14%
2022/03/10	14	19.93	23	19.94	20.11	-9	12,392	-0.07%
2022/03/09	5	22.90	23	22.98	22.85	-18	11,904	-0.15%
2022/03/08	21	21.78	23.1	21.64	22.17	-2.1	11,965	-0.02%
2022/03/07	13	22.50	15.2	22.55	22.94	-2.2	11,876	-0.02%
2022/03/04	28	19.99	3.3	20.00	20.00	24.7	11,436	0.22%
2022/03/03	15	20.52	12.1	20.56	20.71	2.9	11,636	0.03%
2022/03/02	3	19.68	47	19.48	19.62	-44	11,333	-0.39%
2022/03/01	7	17.45	33	17.44	17.50	-26	10,798	-0.24%
2022/02/25	23	17.19	0	0.00	17.20	23	10,753	0.21%
2022/02/24	2	17.49	16.1	17.16	17.46	-14.1	10,578	-0.13%
2022/02/23	6	16.70	0	0.00	16.70	6	10,125	0.06%
2022/02/22	5	16.82	32	16.80	16.81	-27	10,153	-0.27%
2022/02/21	6	16.27	0	0.00	16.24	6	10,076	0.06%
2022/02/18	9	16.21	0	0.00	16.17	9	9,970	0.09%
2022/02/17	10	16.42	10	16.28	16.42	0	9,881	0.00%
2022/02/16	0	0.00	3.1	16.25	16.31	-3.1	9,725	-0.03%
2022/02/15	26	16.80	27	16.81	16.79	-1	9,524	-0.01%
2022/02/14	0	0.00	16.1	16.79	16.78	-16.1	9,432	-0.17%
2022/02/11	5	15.97	2	15.97	15.96	3	9,302	0.03%
2022/02/10	10	16.03	0	0.00	16.00	10	9,315	0.11%
2022/02/09	1	15.97	9	15.97	15.97	-8	9,388	-0.09%
2022/02/08	1	16.22	5	16.22	16.20	-4	9,361	-0.04%
2022/02/07	11	16.24	25.1	16.34	16.33	-14.1	9,392	-0.15%
2022/01/26	0	0.00	20	15.15	15.12	-20	9,030	-0.22%
2022/01/25	1	14.83	3	14.87	14.88	-2	8,963	-0.02%
2022/01/24	0	0.00	2	15.27	15.23	-2	8,957	-0.02%
2022/01/21	3	14.77	11	14.86	14.86	-8	8,982	-0.09%
2022/01/20	5	15.08	2	15.21	15.22	3	9,075	0.03%
2022/01/19	5	15.25	28	15.26	15.20	-23	9,028	-0.25%
2022/01/18	0	0.00	21	14.86	14.96	-21	8,683	-0.24%
2022/01/17	6	14.84	42	14.83	14.82	-36	8,610	-0.42%
2022/01/14	5	14.42	0	0.00	14.44	5	8,423	0.06%
2022/01/13	0	0.00	57	14.54	14.49	-57	8,443	-0.68%
2022/01/12	0	0.00	19	14.35	14.32	-19	8,311	-0.23%
2022/01/11	0	0.00	1	13.88	13.88	-1	8,146	-0.01%
2022/01/10	5	13.87	0	0.00	13.95	5	8,248	0.06%
2022/01/07	2	14.09	1	14.11	14.10	1	8,311	0.01%
2022/01/05	1	13.57	0	0.00	13.57	1	8,021	0.01%
2021/12/30	0	0.00	4	13.55	13.56	-4	8,427	-0.05%
2021/12/29	0	0.00	1	13.42	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	307	13.38	13.38	-307	8,860	-3.46%	大賣/鉅額交易
2021/12/27	0	0.00	7	12.94	12.94	-7	8,839	-0.08%
2021/12/24	0	0.00	302	12.98	12.94	-302	8,852	-3.41%	大賣/鉅額交易
2021/12/23	0	0.00	17	12.92	12.91	-17	8,876	-0.19%
2021/12/21	0	0.00	1	12.23	12.30	-1	9,086	-0.01%
2021/12/20	4	12.20	0	0.00	12.13	4	9,428	0.04%
2021/12/17	0	0.00	1	12.70	12.63	-1	9,449	-0.01%
2021/12/15	0	0.00	15	12.39	12.35	-15	9,603	-0.16%
2021/12/14	10	12.60	0	0.00	12.53	10	9,698	0.10%
2021/12/08	10	12.70	25	12.70	12.68	-15	10,251	-0.15%
2021/12/07	1	12.38	0.2	12.38	12.43	0.8	10,148	0.01%
2021/12/06	2	11.97	6	11.98	12.02	-4	10,102	-0.04%
2021/12/03	8	11.88	7	11.92	12.00	1	9,999	0.01%
2021/12/02	25	11.72	5	11.66	11.70	20	9,894	0.20%
2021/12/01	116	11.85	0	0.00	12.04	116	9,504	1.22%	大買/鉅額交易
2021/11/30	0	0.00	20	12.33	12.30	-20	9,423	-0.21%
2021/11/29	246	12.61	10.1	12.63	12.53	235.9	9,257	2.55%	大買/鉅額交易
2021/11/26	305	13.46	0	0.00	13.46	305	8,774	3.48%	大買/鉅額交易
2021/11/24	0	0.00	370	13.85	13.90	-370	8,845	-4.18%	大賣/鉅額交易
2021/11/22	300	13.44	0	0.00	13.44	300	8,832	3.40%	大買/鉅額交易
2021/11/19	0	0.00	306	13.96	13.94	-306	8,763	-3.49%	大賣/鉅額交易
2021/11/18	300	13.64	0	0.00	13.64	300	8,809	3.41%	大買/鉅額交易
2021/11/17	0	0.00	25	14.02	14.00	-25	8,785	-0.28%
2021/11/15	2	14.04	1	13.98	14.02	1	9,049	0.01%
2021/11/12	7	14.14	0	0.00	14.13	7	9,034	0.08%
2021/11/11	3	14.20	5	14.19	14.22	-2	8,999	-0.02%
2021/11/10	1	14.65	9	14.63	14.59	-8	8,985	-0.09%
2021/11/09	2	14.29	11	14.30	14.25	-9	8,897	-0.10%
2021/11/08	0	0.00	13	14.33	14.33	-13	8,924	-0.15%
2021/11/05	9	13.91	1	13.90	13.86	8	8,865	0.09%
2021/11/04	6	13.94	1	13.95	13.96	5	8,855	0.06%
2021/11/03	8	14.39	0	0.00	14.42	8	8,955	0.09%
2021/11/02	0	0.00	26	14.65	14.58	-26	8,983	-0.29%
2021/11/01	10	14.44	0.1	14.48	14.48	9.9	9,157	0.11%
2021/10/29	0	0.00	16.1	14.40	14.40	-16.1	9,186	-0.18%
2021/10/28	23	14.16	0	0.00	14.15	23	9,105	0.25%
2021/10/27	0	0.00	10	14.63	14.59	-10	9,056	-0.11%
2021/10/26	13	14.58	10	14.54	14.58	3	9,110	0.03%
2021/10/25	0	0.00	23	14.71	14.72	-23	9,147	-0.25%
2021/10/22	10	14.44	0	0.00	14.32	10	9,181	0.11%
2021/10/21	1	14.53	36	14.58	14.51	-35	9,234	-0.38%
2021/10/20	7	14.27	1	14.30	14.26	6	9,257	0.06%
2021/10/19	1	14.23	0	0.00	14.31	1	9,355	0.01%
2021/10/18	5	14.41	10	14.40	14.47	-5	9,465	-0.05%
2021/10/15	0	0.00	10	14.14	14.17	-10	9,439	-0.11%
2021/10/14	1	14.01	10	13.94	14.01	-9	9,839	-0.09%
2021/10/13	1	13.86	0.3	13.85	13.93	0.7	9,932	0.01%
2021/10/12	7	13.86	0.1	13.94	13.97	6.9	9,971	0.07%
2021/10/08	1	13.69	35.1	13.74	13.77	-34.1	9,998	-0.34%
2021/10/07	10	13.35	1	13.31	13.30	9	9,906	0.09%
2021/10/06	8	13.68	26	13.67	13.72	-18	9,854	-0.18%
2021/10/05	6	13.50	15	13.48	13.48	-9	9,689	-0.09%
2021/10/04	0	0.00	33.1	13.11	13.13	-33.1	9,442	-0.35%
2021/10/01	0	0.00	5	13.01	12.97	-5	9,468	-0.05%
2021/09/30	0	0.00	5	12.96	12.95	-5	9,661	-0.05%
2021/09/29	6	12.90	40	12.89	12.81	-34	9,788	-0.35%
2021/09/28	10	13.16	15	13.15	13.17	-5	9,738	-0.05%
2021/09/27	5	13.00	11	12.97	12.96	-6	9,581	-0.06%
2021/09/24	20	12.71	3	12.67	12.68	17	9,356	0.18%
2021/09/17	0	0.00	23	12.50	12.48	-23	9,301	-0.25%
2021/09/16	7	12.54	11	12.54	12.53	-4	9,222	-0.04%
2021/09/15	5	12.22	0	0.00	12.23	5	8,895	0.06%
2021/09/14	0	0.00	7	12.22	12.24	-7	8,940	-0.08%
2021/09/13	0	0.00	11	12.10	12.07	-11	8,938	-0.12%
2021/09/08	5	11.81	0	0.00	11.83	5	9,239	0.05%
2021/09/06	5	11.82	0	0.00	11.80	5	9,631	0.05%
2021/09/03	0.1	12.03	47	12.05	12.03	-46.9	9,719	-0.48%
2021/09/02	0	0.00	0.1	11.82	11.79	-0.1	9,591	0.00%
2021/09/01	0	0.00	3	11.90	11.89	-3	9,805	-0.03%
2021/08/27	1	11.69	21	11.76	11.81	-20	10,043	-0.20%
2021/08/24	2	11.42	0	0.00	11.42	2	10,662	0.02%
2021/08/23	19	10.90	10	10.98	10.99	9	10,604	0.08%
2021/08/20	1	11.09	0	0.00	11.05	1	10,940	0.01%
2021/08/19	4	11.13	0	0.00	11.12	4	10,916	0.04%
2021/08/17	0	0.00	13	11.62	11.62	-13	11,458	-0.11%
2021/08/16	5	11.64	50	11.68	11.67	-45	11,598	-0.39%
2021/08/13	5	11.84	0	0.00	11.79	5	11,877	0.04%
2021/08/12	0	0.00	10	11.95	11.96	-10	12,004	-0.08%
2021/08/11	6	11.79	0	0.00	11.76	6	12,114	0.05%
2021/08/09	6	11.57	2	11.57	11.59	4	13,108	0.03%
2021/08/06	3	11.88	0	0.00	11.93	3	13,126	0.02%
2021/08/05	18.1	11.80	4	11.80	11.80	14.1	13,308	0.11%
2021/08/04	5	12.12	5	12.10	12.13	0	13,895	0.00%
2021/08/03	15	12.30	0	0.00	12.28	15	14,089	0.11%
2021/08/02	10	12.63	15	12.56	12.62	-5	14,237	-0.04%
2021/07/29	0.1	12.50	16	12.49	12.52	-15.9	14,520	-0.11%
2021/07/28	10	12.41	2	12.43	12.40	8	15,174	0.05%
2021/07/27	0	0.00	11	12.44	12.44	-11	15,589	-0.07%
2021/07/26	1	12.33	10	12.40	12.31	-9	15,766	-0.06%
2021/07/23	0	0.00	37	12.37	12.36	-37	16,112	-0.23%
2021/07/22	0.1	12.05	300	12.10	12.05	-299.9	16,153	-1.86%	大賣/鉅額交易
2021/07/21	0	0.00	6	11.55	11.52	-6	16,183	-0.04%
2021/07/20	165	11.54	0	0.00	11.51	165	16,241	1.02%	大買/鉅額交易
2021/07/19	94	12.20	22	12.24	12.21	72	15,886	0.45%
2021/07/16	104	12.31	3	12.33	12.33	101	15,955	0.63%	大買/鉅額交易
2021/07/15	20	12.39	0	0.00	12.43	20	16,240	0.12%
2021/07/14	0	0.00	10	12.83	12.84	-10	16,455	-0.06%
2021/07/13	1	12.68	2	12.70	12.68	-1	16,576	-0.01%
2021/07/12	0	0.00	45	12.73	12.69	-45	16,837	-0.27%
2021/07/09	0	0.00	200	12.48	12.51	-200	17,408	-1.15%	大賣/鉅額交易
2021/07/08	27	12.29	17.1	12.28	12.35	9.9	17,561	0.06%
2021/07/07	218	12.55	0.2	12.60	12.58	217.8	17,544	1.24%	大買/鉅額交易
2021/07/06	0	0.00	23	13.08	13.09	-23	17,409	-0.13%
2021/07/05	6	12.79	1	12.82	12.83	5	17,291	0.03%
2021/07/02	0	0.00	312	12.84	12.83	-312	17,304	-1.80%	大賣/鉅額交易
2021/07/01	0	0.00	10	12.54	12.55	-10	17,218	-0.06%
2021/06/30	0	0.00	11	12.55	12.54	-11	17,363	-0.06%
2021/06/29	320	12.40	6	12.40	12.42	314	17,536	1.79%	大買/鉅額交易
2021/06/28	16	12.63	7	12.67	12.64	9	17,538	0.05%
2021/06/24	15	12.49	0	0.00	12.50	15	18,682	0.08%
2021/06/23	8	12.47	23	12.50	12.50	-15	19,118	-0.08%
2021/06/22	5.1	12.47	26	12.50	12.47	-20.9	19,999	-0.10%
2021/06/21	2	12.27	0	0.00	12.22	2	20,902	0.01%
2021/06/18	2	11.99	10	11.97	11.98	-8	20,871	-0.04%
2021/06/17	20	12.18	1	12.16	12.26	19	20,968	0.09%
2021/06/16	0	0.00	488.1	12.34	12.33	-488.1	21,840	-2.23%	大賣/鉅額交易
2021/06/15	1	12.07	19	12.07	12.06	-18	21,874	-0.08%
2021/06/10	20	11.83	50	11.79	11.84	-30	21,993	-0.14%
2021/06/09	0	0.00	28	11.95	11.96	-28	22,139	-0.13%
2021/06/08	1	11.67	14	11.68	11.68	-13	22,256	-0.06%
2021/06/07	0	0.00	2	11.79	11.77	-2	22,392	-0.01%
2021/06/04	20	11.65	0	0.00	11.67	20	22,814	0.09%
2021/06/03	0	0.00	8	11.74	11.76	-8	23,191	-0.03%
2021/06/01	0	0.00	10	11.44	11.45	-10	24,865	-0.04%
2021/05/31	10	11.31	0	0.00	11.33	10	25,009	0.04%
2021/05/28	0	0.00	36	11.41	11.39	-36	25,127	-0.14%
2021/05/27	19	11.19	0	0.00	11.18	19	25,319	0.08%
2021/05/26	0	0.00	33	11.24	11.21	-33	25,767	-0.13%
2021/05/25	1	11.24	128	11.24	11.23	-127	26,265	-0.48%	大賣/鉅額交易
2021/05/24	1	10.89	0	0.00	10.89	1	25,938	0.00%
2021/05/21	45	10.61	0	0.00	10.62	45	26,503	0.17%
2021/05/20	11	10.83	0	0.00	10.84	11	26,546	0.04%
2021/05/19	22	10.99	4	11.03	11.03	18	27,072	0.07%
2021/05/18	0	0.00	38	11.28	11.29	-38	27,552	-0.14%
2021/05/17	0	0.00	20	11.10	11.10	-20	28,221	-0.07%
2021/05/14	20	10.84	10	10.84	10.87	10	28,321	0.04%
2021/05/13	0	0.00	5	11.16	11.10	-5	28,847	-0.02%
2021/05/12	0	0.00	302	11.07	11.11	-302	29,105	-1.04%	大賣/鉅額交易
2021/05/11	2	10.96	10	10.99	10.95	-8	29,164	-0.03%
2021/05/07	17	11.02	8	11.08	11.09	9	29,021	0.03%
2021/05/06	7	11.15	11.8	11.18	11.19	-4.8	28,908	-0.02%
2021/05/05	2	11.23	44.2	11.24	11.22	-42.2	28,821	-0.15%
2021/05/04	6	10.93	220	10.98	10.92	-214	28,228	-0.76%	大賣/鉅額交易
2021/05/03	0	0.00	263	10.83	10.76	-263	27,823	-0.95%	大賣/鉅額交易
2021/04/29	0	0.00	21	10.90	10.87	-21	27,789	-0.08%
2021/04/28	0	0.00	35	10.69	10.69	-35	27,506	-0.13%
2021/04/27	0	0.00	11	10.58	10.60	-11	27,711	-0.04%
2021/04/26	0	0.00	28	10.58	10.52	-28	27,614	-0.10%
2021/04/23	0	0.00	62	10.54	10.54	-62	27,935	-0.22%
2021/04/22	44	10.39	2	10.44	10.43	42	28,179	0.15%
2021/04/21	20	10.64	12	10.60	10.60	8	28,292	0.03%
2021/04/20	0	0.00	22	10.85	10.92	-22	28,498	-0.08%
2021/04/19	8	10.75	0	0.00	10.76	8	28,396	0.03%
2021/04/16	0	0.00	26	10.85	10.87	-26	28,483	-0.09%
2021/04/15	5	10.79	64	10.78	10.80	-59	28,404	-0.21%
2021/04/14	1	10.38	125	10.38	10.39	-124	28,205	-0.44%	大賣/鉅額交易
2021/04/13	0	0.00	120	10.26	10.26	-120	28,906	-0.42%	大賣/鉅額交易
2021/04/12	8	10.19	0	0.00	10.16	8	28,977	0.03%
2021/04/08	0	0.00	1	10.17	10.20	-1	29,111	0.00%
2021/04/07	3	10.20	2	10.22	10.20	1	29,132	0.00%
2021/04/06	4	10.17	21	10.14	10.14	-17	29,135	-0.06%
2021/04/01	55	10.21	2	10.23	10.24	53	28,953	0.18%
2021/03/31	17	10.42	20	10.39	10.44	-3	28,798	-0.01%
2021/03/30	20	10.55	76	10.55	10.54	-56	29,004	-0.19%
2021/03/29	4	10.44	32	10.37	10.22	-28	28,755	-0.10%
2021/03/26	20	10.19	0	0.00	10.19	20	28,644	0.07%
2021/03/25	8.2	10.32	23	10.32	10.30	-14.8	28,434	-0.05%
2021/03/24	77.2	9.93	0	0.00	9.94	77.2	27,668	0.28%
2021/03/23	1	10.45	0	0.00	10.45	1	26,837	0.00%
2021/03/22	0	0.00	20	10.48	10.48	-20	26,914	-0.07%
2021/03/19	71	10.32	4	10.29	10.33	67	26,769	0.25%
2021/03/18	8	11.02	0	0.00	11.04	8	25,827	0.03%
2021/03/17	30	11.12	135	11.10	11.15	-105	25,754	-0.41%	大賣/鉅額交易
2021/03/16	20	11.10	20.6	11.12	11.15	-0.6	25,646	0.00%
2021/03/15	10	11.30	4	11.36	11.33	6	25,494	0.02%
2021/03/12	0	0.00	58	11.26	11.25	-58	25,406	-0.23%
2021/03/11	10	11.12	54	11.11	11.11	-44	25,255	-0.17%
2021/03/10	30.1	10.98	4	11.02	10.88	26.1	25,248	0.10%
2021/03/09	18	11.16	22	11.20	11.22	-4	24,822	-0.02%
2021/03/08	18.1	11.48	121.2	11.49	11.49	-103.1	24,479	-0.42%	大賣/鉅額交易
2021/03/05	1	10.95	189	10.92	10.92	-188	23,381	-0.80%	大賣/鉅額交易
2021/03/04	5	10.49	53	10.45	10.47	-48	22,477	-0.21%
2021/03/03	0	0.00	17	10.16	10.21	-17	22,250	-0.08%
2021/03/02	14	10.18	175	10.23	10.17	-161	22,543	-0.71%	大賣/鉅額交易
2021/02/26	23	10.72	11	10.73	10.68	12	22,827	0.05%
2021/02/25	2	10.80	43	10.77	10.75	-41	22,617	-0.18%
2021/02/24	29	10.42	20	10.45	10.40	9	22,095	0.04%
2021/02/23	6	10.66	24	10.62	10.69	-18	21,862	-0.08%
2021/02/22	4	10.21	70	10.21	10.24	-66	21,231	-0.31%
2021/02/19	35.2	10.12	64	10.12	10.20	-28.8	21,007	-0.14%
2021/02/18	136	10.56	40	10.56	10.55	96	20,435	0.47%	大買/
2021/02/17	23	10.17	65	10.18	10.25	-42	19,864	-0.21%
2021/02/05	15	9.63	60	9.62	9.65	-45	18,851	-0.24%
2021/02/04	23	9.51	8	9.52	9.53	15	18,331	0.08%
2021/02/03	25	9.36	34	9.37	9.37	-9	17,985	-0.05%
2021/02/02	15	9.22	160	9.19	9.21	-145	17,816	-0.81%	大賣/鉅額交易
2021/02/01	5	8.94	15	8.89	8.94	-10	17,053	-0.06%
2021/01/29	12	8.92	0	0.00	8.92	12	16,923	0.07%
2021/01/28	1	8.96	0	0.00	8.97	1	16,922	0.01%
2021/01/27	0	0.00	71	9.01	9.03	-71	17,044	-0.42%
2021/01/26	4	8.96	11	8.96	8.94	-7	17,302	-0.04%
2021/01/25	1	8.91	18	8.91	8.93	-17	17,587	-0.10%
2021/01/22	42	9.00	130	8.97	8.96	-88	17,836	-0.49%	大賣/
2021/01/21	0	0.00	25	9.06	9.07	-25	17,910	-0.14%
2021/01/20	0	0.00	28	9.09	9.10	-28	17,852	-0.16%
2021/01/19	30	8.95	0	0.00	8.94	30	17,570	0.17%
2021/01/18	36	8.89	0	0.00	8.88	36	17,823	0.20%
2021/01/15	108	9.18	69	9.18	9.12	39	17,385	0.22%	大買/
2021/01/14	20.2	9.06	15	9.06	9.07	5.2	17,254	0.03%
2021/01/13	16	9.18	0	0.00	9.21	16	16,949	0.09%
2021/01/12	45	8.94	75	8.93	8.91	-30	16,418	-0.18%
2021/01/11	23.1	8.91	42	8.91	8.89	-18.9	16,173	-0.12%
2021/01/08	1	8.74	10	8.73	8.73	-9	15,877	-0.06%
2021/01/07	50	8.73	15	8.74	8.74	35	15,743	0.22%
2021/01/06	0	0.00	151	8.56	8.57	-151	15,332	-0.98%	大賣/鉅額交易
2021/01/05	8	8.22	13	8.22	8.22	-5	14,491	-0.03%
2021/01/04	10	8.34	149	8.39	8.41	-139	14,371	-0.97%	大賣/鉅額交易
2020/12/31	0	0.00	5	8.30	8.29	-5	14,164	-0.04%
2020/12/30	2	8.29	6	8.30	8.29	-4	14,131	-0.03%
2020/12/29	2	8.23	0	0.00	8.24	2	14,118	0.01%
2020/12/25	1	8.26	7	8.26	8.26	-6	14,231	-0.04%
2020/12/24	10	8.31	4	8.27	8.33	6	14,189	0.04%
2020/12/23	38	8.03	16	8.02	8.02	22	13,926	0.16%
2020/12/22	14	8.23	36	8.23	8.16	-22	13,746	-0.16%
2020/12/21	35	8.35	50	8.34	8.33	-15	13,256	-0.11%
2020/12/18	2	8.43	1	8.44	8.40	1	13,021	0.01%
2020/12/17	17	8.39	2	8.42	8.42	15	12,908	0.12%
2020/12/16	5	8.24	28	8.24	8.25	-23	12,724	-0.18%
2020/12/15	6	8.10	0	0.00	8.11	6	12,611	0.05%
2020/12/14	10	8.13	0	0.00	8.14	10	12,603	0.08%
2020/12/11	0	0.00	5	8.21	8.14	-5	12,668	-0.04%
2020/12/10	20	8.06	1	8.06	8.04	19	12,641	0.15%
2020/12/09	2	8.03	1	8.03	8.03	1	12,701	0.01%
2020/12/08	19	8.08	0	0.00	8.07	19	12,768	0.15%
2020/12/07	32	8.15	0	0.00	8.13	32	12,759	0.25%
2020/12/04	45	8.17	0	0.00	8.18	45	12,915	0.35%
2020/12/03	10	8.04	12	8.05	8.07	-2	12,921	-0.02%
2020/12/02	9	7.94	40	7.92	7.93	-31	13,092	-0.24%
2020/12/01	10	8.02	8	8.01	8.01	2	13,047	0.02%
2020/11/30	5	8.08	10	8.08	8.04	-5	13,047	-0.04%
2020/11/27	12	8.06	0	0.00	8.04	12	12,942	0.09%
2020/11/26	3	8.18	3	8.16	8.16	0	12,848	0.00%
2020/11/25	56	8.05	7	8.12	8.14	49	12,459	0.39%
2020/11/24	0	0.00	5	7.66	7.75	-5	11,649	-0.04%
2020/11/23	0	0.00	12	7.60	7.63	-12	11,457	-0.10%
2020/11/20	0	0.00	5	7.57	7.58	-5	11,393	-0.04%
2020/11/19	10	7.57	0	0.00	7.58	10	11,424	0.09%
2020/11/18	0	0.00	2	7.53	7.52	-2	11,468	-0.02%
2020/11/17	5	7.57	0	0.00	7.58	5	11,428	0.04%
2020/11/16	1	7.45	0	0.00	7.48	1	11,645	0.01%
2020/11/12	11	7.61	0	0.00	7.59	11	11,584	0.09%
2020/11/11	0	0.00	8	7.63	7.65	-8	11,508	-0.07%
2020/11/10	20	7.42	0	0.00	7.42	20	11,147	0.18%
2020/11/09	5	7.24	1	7.23	7.22	4	10,938	0.04%
2020/11/06	11	7.12	0	0.00	7.12	11	10,921	0.10%
2020/11/05	10	7.23	8	7.27	7.23	2	10,971	0.02%
2020/11/04	0	0.00	19	7.21	7.27	-19	10,926	-0.17%
2020/11/03	5	7.06	8	7.06	7.07	-3	10,775	-0.03%
2020/11/02	1	6.74	231	6.73	6.74	-230	10,549	-2.18%	大賣/鉅額交易
2020/10/30	23	6.90	30	6.91	6.88	-7	10,265	-0.07%
2020/10/29	17	7.09	4	7.06	7.06	13	10,066	0.13%
2020/10/28	2	7.20	14	7.21	7.21	-12	9,913	-0.12%
2020/10/27	1	7.21	0	0.00	7.24	1	9,916	0.01%
2020/10/26	11	7.31	8	7.32	7.29	3	9,863	0.03%
2020/10/23	0	0.00	20	7.47	7.47	-20	9,617	-0.21%
2020/10/22	9	7.43	0	0.00	7.43	9	9,747	0.09%
2020/10/21	0	0.00	1	7.58	7.57	-1	9,650	-0.01%
2020/10/20	11	7.52	0	0.00	7.51	11	9,694	0.11%
2020/10/15	0	0.00	1	7.61	7.62	-1	10,155	-0.01%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/13	1	7.50	0	7.54	7.50	1	10,377	0.01%
2020/10/12	0	0.00	81	7.56	7.55	-81	10,429	-0.78%
2020/10/08	2	7.55	0	0.00	7.58	2	10,467	0.02%
2020/10/07	0	0.00	7	7.56	7.59	-7	10,630	-0.07%
2020/10/06	0	0.00	2	7.51	7.56	-2	10,706	-0.02%
2020/10/05	6	7.44	10	7.44	7.45	-4	11,046	-0.04%
2020/09/30	3	7.54	10	7.55	7.54	-7	11,162	-0.06%
2020/09/28	1	7.65	0	0.00	7.64	1	11,420	0.01%
2020/09/25	5	7.69	1	7.67	7.72	4	11,727	0.03%
2020/09/24	2	7.61	15	7.62	7.61	-13	11,708	-0.11%
2020/09/23	1	7.68	0	0.00	7.67	1	11,740	0.01%
2020/09/22	1	7.70	0	0.00	7.70	1	11,916	0.01%
2020/09/21	1	7.88	0	0.00	7.86	1	11,970	0.01%
2020/09/18	0	0.00	25	7.91	7.94	-25	12,086	-0.21%
2020/09/17	3	7.91	0	0.00	7.80	3	12,197	0.02%
2020/09/16	2	7.71	5	7.72	7.84	-3	12,252	-0.02%
2020/09/15	5	7.66	7.1	7.66	7.65	-2.1	12,268	-0.02%
2020/09/14	14	7.70	2	7.71	7.71	12	12,206	0.10%
2020/09/11	6	7.78	45	7.81	7.77	-39	12,193	-0.32%
2020/09/10	5	7.81	1	7.83	7.88	4	12,153	0.03%
2020/09/09	42	7.70	59	7.69	7.75	-17	12,350	-0.14%
2020/09/08	7	7.92	39	7.91	7.90	-32	12,295	-0.26%
2020/09/07	36	8.01	10	8.01	8.01	26	12,536	0.21%
2020/09/04	1	8.09	21	8.09	8.09	-20	12,569	-0.16%
2020/09/03	14	8.15	1	8.13	8.13	13	12,639	0.10%
2020/09/01	1	8.18	0	0.00	8.19	1	13,248	0.01%
2020/08/31	2	8.21	0	0.00	8.20	2	13,375	0.01%
2020/08/28	1	8.20	0	0.00	8.21	1	13,469	0.01%
2020/08/27	1	8.29	3	8.27	8.24	-2	13,778	-0.01%
2020/08/26	1	8.31	35	8.32	8.33	-34	14,001	-0.24%
2020/08/24	3	8.19	0	0.00	8.18	3	14,283	0.02%
2020/08/20	3	8.25	0	0.00	8.20	3	14,747	0.02%
2020/08/19	12	8.40	0	0.00	8.39	12	14,730	0.08%
2020/08/18	0	0.00	4	8.45	8.45	-4	14,997	-0.03%
2020/08/17	10	8.47	0	0.00	8.46	10	15,580	0.06%
2020/08/13	3	8.50	0	0.00	8.51	3	16,215	0.02%
2020/08/12	1	8.48	0	0.00	8.47	1	17,187	0.01%
2020/08/11	10	8.49	8	8.50	8.51	2	17,799	0.01%
2020/08/10	1	8.43	10	8.43	8.44	-9	18,191	-0.05%
2020/08/07	10	8.45	26	8.45	8.44	-16	18,668	-0.09%
2020/08/06	0	0.00	24	8.49	8.47	-24	19,293	-0.12%
2020/08/05	0	0.00	2	8.32	8.33	-2	19,752	-0.01%
2020/08/04	0	0.00	16	8.14	8.17	-16	20,673	-0.08%
2020/08/03	8	8.10	0	0.00	8.08	8	21,122	0.04%
2020/07/31	3	8.17	10	8.18	8.19	-7	21,486	-0.03%
2020/07/29	20	8.22	7	8.23	8.21	13	23,362	0.06%
2020/07/28	1	8.32	1	8.29	8.28	0	24,202	0.00%
2020/07/27	13	8.32	2	8.30	8.30	11	25,311	0.04%
2020/07/24	8	8.42	88	8.43	8.40	-80	25,868	-0.31%
2020/07/22	15	8.53	0	0.00	8.52	15	27,067	0.06%
2020/07/20	19	8.22	20	8.18	8.24	-1	28,784	0.00%
2020/07/17	1	8.37	0	0.00	8.36	1	31,124	0.00%
2020/07/16	0	0.00	20	8.40	8.38	-20	33,410	-0.06%
2020/07/15	1	8.38	10	8.44	8.38	-9	34,477	-0.03%
2020/07/14	13	8.37	15	8.39	8.37	-2	35,673	-0.01%
2020/07/13	9	8.52	15	8.53	8.50	-6	36,935	-0.02%
2020/07/10	43	8.51	25	8.52	8.48	18	38,825	0.05%
2020/07/09	12	8.68	4	8.70	8.68	8	41,363	0.02%
2020/07/08	11	8.75	0	0.00	8.75	11	49,967	0.02%
2020/07/07	14.1	8.95	5	8.86	8.85	9.1	50,541	0.02%
2020/07/06	9	8.78	18	8.82	8.90	-9	50,961	-0.02%
2020/07/03	12	8.62	13	8.62	8.65	-1	52,200	0.00%
2020/07/02	1	8.64	25	8.65	8.63	-24	52,778	-0.05%
2020/07/01	11	8.64	13	8.64	8.66	-2	53,527	0.00%
2020/06/30	5	8.68	1	8.68	8.65	4	53,664	0.01%
2020/06/29	24	8.66	0	0.00	8.66	24	53,864	0.04%
2020/06/24	12	8.81	1	8.81	8.81	11	54,191	0.02%
2020/06/23	17	8.93	0	0.00	8.88	17	54,259	0.03%
2020/06/22	8	8.98	6	8.92	8.92	2	54,477	0.00%
2020/06/19	5	8.99	0	0.00	8.99	5	54,937	0.01%
2020/06/17	1	9.03	22	9.01	9.01	-21	56,294	-0.04%
2020/06/16	6	9.01	5	9.05	9.03	1	57,616	0.00%
2020/06/15	36	8.84	7	8.84	8.84	29	59,316	0.05%
2020/06/12	64	8.82	31	8.89	8.97	33	60,253	0.05%
2020/06/11	6	9.21	33	9.23	9.14	-27	60,693	-0.04%
2020/06/10	5	9.33	309	9.36	9.31	-304	61,179	-0.50%	大賣/鉅額交易
2020/06/09	24	9.40	15	9.40	9.40	9	62,578	0.01%
2020/06/08	24	9.59	29	9.56	9.54	-5	63,604	-0.01%
2020/06/05	0	0.00	29	9.36	9.38	-29	64,870	-0.04%
2020/06/04	15	9.28	30	9.30	9.31	-15	66,970	-0.02%
2020/06/03	36	9.27	41	9.28	9.39	-5	71,890	-0.01%
2020/06/02	38	9.14	0	0.00	9.09	38	72,938	0.05%
2020/06/01	27	9.21	0	0.00	9.17	27	73,448	0.04%
2020/05/29	12	9.18	5	9.19	9.17	7	73,778	0.01%
2020/05/28	33	9.17	27	9.18	9.16	6	74,481	0.01%
2020/05/27	24	9.32	0	0.00	9.32	24	76,350	0.03%
2020/05/26	3	9.37	15	9.40	9.37	-12	77,903	-0.02%
2020/05/25	19.5	9.34	8	9.35	9.32	11.5	78,104	0.01%
2020/05/22	86	9.47	6	9.40	9.40	80	77,988	0.10%
2020/05/21	19	9.64	8	9.67	9.64	11	77,642	0.01%
2020/05/20	2	9.61	18	9.58	9.60	-16	77,309	-0.02%
2020/05/19	59	9.69	0	0.00	9.64	59	77,196	0.08%
2020/05/18	49.3	9.64	15	9.65	9.65	34.3	76,245	0.04%
2020/05/15	18	9.44	18	9.51	9.44	0	75,743	0.00%
2020/05/14	45	9.32	8	9.32	9.30	37	75,426	0.05%
2020/05/13	76	9.50	55	9.49	9.48	21	75,082	0.03%
2020/05/12	76	9.33	56	9.33	9.37	20	74,751	0.03%
2020/05/11	176	9.11	169	9.08	9.47	7	74,379	0.01%	大買/大賣/
2020/05/08	47	8.86	72	8.86	8.90	-25	73,619	-0.03%
2020/05/07	21	8.67	29	8.65	8.72	-8	73,312	-0.01%
2020/05/06	43	8.91	12	8.87	8.76	31	73,076	0.04%
2020/05/05	82	8.78	15	8.86	8.76	67	72,309	0.09%
2020/05/04	48	8.52	25	8.56	8.56	23	71,781	0.03%
2020/04/30	41	8.53	59	8.51	8.69	-18	71,342	-0.03%
2020/04/29	41	8.01	93	8.03	8.03	-52	70,336	-0.07%
2020/04/28	135	7.75	31	7.74	7.75	104	70,037	0.15%	大買/鉅額交易
2020/04/27	23	7.89	18	7.84	7.88	5	69,574	0.01%
2020/04/24	276	8.03	37	8.05	8.00	239	68,864	0.35%	大買/鉅額交易
2020/04/23	90	7.85	134	7.90	8.04	-44	67,918	-0.06%	大賣/
2020/04/22	290	7.54	59	7.61	7.44	231	66,657	0.35%	大買/鉅額交易
2020/04/21	256	8.10	48	8.11	8.17	208	64,017	0.32%	大買/鉅額交易
2020/04/20	369.2	8.46	22	8.42	8.45	347.2	61,680	0.56%	大買/鉅額交易
2020/04/17	89.2	8.62	28	8.73	8.60	61.2	60,465	0.10%
2020/04/16	83	8.51	25	8.53	8.50	58	59,081	0.10%
2020/04/15	51	8.61	7	8.64	8.64	44	57,670	0.08%
2020/04/14	30	8.50	260	8.47	8.67	-230	55,679	-0.41%	大賣/鉅額交易
2020/04/13	642	8.37	4	9.31	8.26	638	52,711	1.21%	大買/鉅額交易
2020/04/10	135	9.60	61	9.66	9.60	74	43,879	0.17%	大買/
2020/04/09	133	9.88	35	9.85	9.85	98	43,089	0.23%	大買/
2020/04/08	351	9.23	12	9.36	9.43	339	42,459	0.80%	大買/鉅額交易
2020/04/07	109	10.14	5	10.11	10.14	104	40,824	0.25%	大買/鉅額交易
2020/04/06	362	10.27	156	10.07	10.23	206	40,088	0.51%	大買/大賣/鉅額交易
2020/04/01	61	10.01	11	10.14	10.23	50	39,173	0.13%
2020/03/31	70	9.94	3	9.90	10.08	67	38,809	0.17%
2020/03/30	51	9.78	7	9.76	9.79	44	38,430	0.11%
2020/03/27	41	10.15	6	10.12	10.17	35	37,874	0.09%
2020/03/26	4	10.14	45	10.20	10.33	-41	37,560	-0.11%
2020/03/25	17	10.53	5	10.55	10.46	12	37,155	0.03%
2020/03/24	17	10.29	49	10.53	10.36	-32	36,522	-0.09%
2020/03/23	135	9.57	154	9.85	10.10	-19	35,836	-0.05%	大買/大賣/
2020/03/20	413	10.28	571	10.29	10.41	-158	34,923	-0.45%	大買/大賣/鉅額交易
2020/03/19	234	9.30	76	9.17	9.12	158	33,485	0.47%	大買/鉅額交易
2020/03/18	126	10.31	30	10.29	10.25	96	31,478	0.30%	大買/
2020/03/17	41	10.81	40	10.81	10.75	1	30,205	0.00%
2020/03/16	67	10.97	219	10.98	10.95	-152	29,232	-0.52%	大賣/鉅額交易
2020/03/13	157	10.75	2	10.49	11.34	155	28,400	0.55%	大買/鉅額交易
2020/03/12	438	11.03	40	11.15	11.00	398	26,833	1.48%	大買/鉅額交易
2020/03/11	97	11.72	289	11.62	11.55	-192	25,529	-0.75%	大賣/鉅額交易
2020/03/10	286	11.05	64	11.08	11.31	222	23,875	0.93%	大買/鉅額交易
2020/03/09	620.2	10.80	175	10.82	10.41	445.2	21,554	2.07%	大買/大賣/鉅額交易
2020/03/06	65	13.41	0	0.00	13.38	65	16,447	0.40%
2020/03/05	146	13.85	10	13.84	13.84	136	15,037	0.90%	大買/鉅額交易
2020/03/04	22	13.94	29	13.97	13.98	-7	14,143	-0.05%
2020/03/03	26	14.05	34	14.11	13.97	-8	13,496	-0.06%
2020/03/02	169	13.36	45	13.38	13.51	124	12,621	0.98%	大買/鉅額交易
2020/02/27	172	14.21	20	14.21	14.15	152	10,302	1.48%	大買/鉅額交易
2020/02/26	149	14.82	0	0.00	14.82	149	8,480	1.76%	大買/鉅額交易
2020/02/25	28	15.09	0	0.00	15.10	28	8,068	0.35%
2020/02/24	5	15.17	32	15.21	15.26	-27	7,863	-0.34%
2020/02/21	3	15.64	4	15.62	15.62	-1	7,593	-0.01%
2020/02/20	9	15.70	12	15.71	15.69	-3	7,450	-0.04%
2020/02/19	5	15.41	2	15.37	15.39	3	7,232	0.04%
2020/02/18	25	15.16	2	15.20	15.16	23	7,063	0.33%
2020/02/17	9	15.22	21	15.21	15.27	-12	6,911	-0.17%
2020/02/14	27	15.09	2	15.11	15.11	25	6,678	0.37%
2020/02/13	26	14.99	0	0.00	15.03	26	6,450	0.40%
2020/02/12	14	14.79	2	14.85	14.85	12	6,049	0.20%
2020/02/11	20	14.69	1	14.71	14.73	19	5,781	0.33%
2020/02/10	28	14.71	0	0.00	14.76	28	5,469	0.51%
2020/02/07	8	15.02	3	15.00	14.98	5	5,208	0.10%
2020/02/06	15	15.05	13	15.02	15.25	2	4,979	0.04%
2020/02/05	16	14.72	10	14.69	14.72	6	4,683	0.13%
2020/02/04	227	14.86	0	0.00	14.87	227	4,308	5.27%	大買/鉅額交易
2020/02/03	11	15.13	0	0.00	15.22	11	3,775	0.29%
2020/01/31	9	15.66	0	0.00	15.66	9	3,480	0.26%
2020/01/30	5	15.93	0	0.00	16.01	5	3,116	0.16%
2020/01/20	3	17.30	0	0.00	17.33	3	2,958	0.10%
2020/01/15	0	0.00	0.1	17.07	17.02	-0.1	3,355	0.00%
2020/01/10	0	0.00	10	17.38	17.39	-10	3,379	-0.30%
2020/01/09	3	17.60	0	0.00	17.58	3	3,389	0.09%
2020/01/08	1	18.70	2	18.80	18.55	-1	3,373	-0.03%
2020/01/07	10	18.41	0	0.00	18.27	10	3,373	0.30%
2020/01/06	1	18.82	0	0.00	18.83	1	3,550	0.03%
2020/01/03	1	18.60	1	18.52	18.40	0	3,630	0.00%
2019/12/27	0	0.00	12	18.03	18.02	-12	4,565	-0.26%
2019/12/20	0	0.00	2	17.82	17.83	-2	4,934	-0.04%
2019/12/19	18	17.74	0	0.00	17.73	18	4,922	0.37%
2019/12/18	0	0.00	2	17.63	17.63	-2	4,908	-0.04%
2019/12/16	0	0.00	6	17.44	17.43	-6	4,896	-0.12%
2019/12/13	0	0.00	1	17.33	17.32	-1	4,990	-0.02%
2019/12/09	0	0.00	3	17.21	17.21	-3	5,424	-0.06%
2019/12/05	0	0.00	3	17.02	17.01	-3	5,478	-0.05%
2019/12/04	1	16.54	0	0.00	16.54	1	5,402	0.02%
2019/12/02	2	16.45	0	0.00	16.45	2	5,603	0.04%
2019/11/25	0	0.00	3	16.94	16.93	-3	5,712	-0.05%
2019/11/22	1	17.03	3	17.04	17.02	-2	5,754	-0.03%
2019/11/20	2	16.27	0	0.00	16.24	2	5,683	0.04%
2019/11/18	0	0.00	1	16.95	16.92	-1	5,647	-0.02%
2019/11/15	0	0.00	2	16.74	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	5	16.82	16.85	-5	5,633	-0.09%
2019/11/13	0	0.00	2	16.58	16.58	-2	5,576	-0.04%
2019/11/11	0	0.00	2	16.64	16.60	-2	5,694	-0.04%
2019/11/08	1	16.62	1	16.64	16.64	0	5,696	0.00%
2019/11/07	1	16.48	0	0.00	16.45	1	5,698	0.02%
2019/11/04	0	0.00	1	16.37	16.37	-1	5,820	-0.02%
2019/10/31	0	0.00	1	16.12	16.17	-1	5,848	-0.02%
2019/10/29	0	0.00	2	16.33	16.30	-2	5,841	-0.03%
2019/10/28	0	0.00	2	16.57	16.55	-2	5,803	-0.03%
2019/10/25	0	0.00	5	16.38	16.39	-5	5,691	-0.09%
2019/10/24	0	0.00	18	16.28	16.28	-18	5,556	-0.32%
2019/10/23	0	0.00	10	15.88	15.86	-10	5,349	-0.19%
2019/10/22	10	15.68	0	0.00	15.69	10	5,309	0.19%
2019/10/18	0	0.00	10	15.85	15.83	-10	5,286	-0.19%
2019/10/16	8	15.60	0	0.00	15.59	8	5,265	0.15%
2019/10/15	5	15.67	0	0.00	15.67	5	5,217	0.10%
2019/10/14	0	0.00	3	16.00	15.97	-3	5,133	-0.06%
2019/10/09	8	15.50	3	15.51	15.51	5	4,937	0.10%
2019/10/07	13	15.57	0	0.00	15.61	13	4,804	0.27%
2019/10/04	7	15.58	0	0.00	15.69	7	4,626	0.15%
2019/10/03	11	15.73	0	0.00	15.86	11	4,146	0.27%
2019/10/02	2	16.03	0	0.00	16.07	2	3,882	0.05%
2019/10/01	11	16.08	0	0.00	16.14	11	3,748	0.29%
2019/09/27	2	16.58	0	0.00	16.57	2	3,564	0.06%
2019/09/26	0	0.00	1	16.67	16.65	-1	3,607	-0.03%
2019/09/25	3	16.80	0	0.00	16.79	3	3,597	0.08%
2019/09/24	0	0.00	1	17.21	17.21	-1	3,574	-0.03%
2019/09/23	1	17.27	0	0.00	17.30	1	3,603	0.03%
2019/09/20	2	17.26	0	0.00	17.26	2	3,635	0.06%
2019/09/19	0	0.00	4	17.15	17.15	-4	3,701	-0.11%
2019/09/18	2	17.32	10	17.30	17.32	-8	3,722	-0.21%
2019/09/17	0	0.00	1	18.13	18.19	-1	3,648	-0.03%
2019/09/16	12	17.62	2	17.89	17.55	10	3,590	0.28%
2019/09/11	1	16.98	13	17.00	17.05	-12	3,400	-0.35%
2019/09/10	0	0.00	9	17.12	17.10	-9	3,410	-0.26%
2019/09/09	0	0.00	5	16.78	16.80	-5	3,358	-0.15%
2019/09/05	1	16.60	2	16.56	16.56	-1	3,466	-0.03%
2019/09/04	1	15.99	0	0.00	16.04	1	3,405	0.03%
2019/08/30	0	0.00	6	16.68	16.65	-6	3,444	-0.17%
2019/08/29	0	0.00	4	16.41	16.38	-4	3,391	-0.12%
2019/08/28	0	0.00	12	16.36	16.36	-12	3,428	-0.35%
2019/08/26	5	15.82	6	15.78	15.86	-1	3,548	-0.03%
2019/08/21	0	0.00	3	16.61	16.60	-3	3,406	-0.09%
2019/08/15	0	0.00	2	16.23	16.25	-2	3,391	-0.06%
2019/08/14	0	0.00	4	16.66	16.59	-4	3,366	-0.12%
2019/08/12	1	15.99	2	15.96	16.02	-1	3,237	-0.03%
2019/08/08	9	15.52	0	0.00	15.72	9	3,191	0.28%
2019/08/07	15	15.89	0	0.00	15.89	15	3,015	0.50%
2019/08/02	13	16.20	0	0.00	16.28	13	2,770	0.47%
2019/07/30	1	16.86	0	0.00	16.85	1	2,578	0.04%
2019/07/29	2	16.57	0	0.00	16.56	2	2,573	0.08%
2019/07/25	2	16.57	0	0.00	16.57	2	2,598	0.08%
2019/07/23	4	16.62	0	0.00	16.62	4	2,571	0.16%
2019/07/22	3	16.57	0	0.00	16.63	3	2,574	0.12%
2019/07/18	3	16.75	0	0.00	16.78	3	2,508	0.12%
2019/07/17	1	17.02	0	0.00	17.05	1	2,497	0.04%
2019/07/16	1	17.51	0	0.00	17.55	1	2,522	0.04%
2019/07/11	0	0.00	10	17.86	17.85	-10	2,503	-0.40%
2019/07/10	0	0.00	2	17.31	17.30	-2	2,427	-0.08%
2019/07/08	0	0.00	15	17.01	16.98	-15	2,429	-0.62%
2019/07/03	2	16.68	0	0.00	16.68	2	2,464	0.08%
2019/06/26	0	0.00	5	17.40	17.41	-5	2,398	-0.21%
2019/06/21	0	0.00	5	16.74	16.74	-5	2,252	-0.22%
2019/06/19	0	0.00	2	16.05	16.06	-2	2,129	-0.09%
2019/06/18	5	15.49	0	0.00	15.49	5	2,103	0.24%
2019/06/14	4	15.58	0	0.00	15.67	4	2,067	0.19%
2019/06/13	2	15.34	0	0.00	15.33	2	1,993	0.10%
2019/06/12	1	15.65	0	0.00	15.64	1	1,878	0.05%
2019/06/10	0	0.00	2	16.13	16.19	-2	1,814	-0.11%
2019/06/06	1	15.40	0	0.00	15.44	1	1,758	0.06%
2019/06/04	1	15.83	0	0.00	15.84	1	1,659	0.06%
2019/06/03	25	15.80	0	0.00	15.82	25	1,628	1.54%
2019/05/31	10	16.73	0	0.00	16.74	10	1,488	0.67%
2019/05/24	2	17.46	0	0.00	17.47	2	1,512	0.13%
2019/05/23	2	18.18	0	0.00	18.15	2	1,491	0.13%
2019/05/16	0	0.00	4	18.55	18.54	-4	1,686	-0.24%
2019/05/09	3	18.29	0	0.00	18.32	3	1,861	0.16%
2019/05/06	0	0.00	4	17.93	17.97	-4	1,926	-0.21%
2019/05/03	0	0.00	2	18.33	18.28	-2	1,929	-0.10%
2019/04/22	0	0.00	1	19.22	19.44	-1	2,176	-0.05%
2019/04/17	0	0.00	1	19.16	19.15	-1	2,526	-0.04%
2019/04/11	0	0.00	3	19.10	19.07	-3	2,815	-0.11%
2019/04/09	0	0.00	9	19.12	19.11	-9	2,946	-0.31%
2019/04/08	1	18.81	1	18.81	18.80	0	3,074	0.00%
2019/04/03	0	0.00	1	18.62	18.62	-1	3,242	-0.03%
2019/03/21	0	0.00	22	18.18	18.24	-22	4,462	-0.49%
2019/03/19	10	18.04	3	18.04	18.02	7	4,534	0.15%
2019/02/20	0	0.00	1	17.57	17.60	-1	5,218	-0.02%
2019/02/14	0	0.00	3	17.09	17.10	-3	5,165	-0.06%
2019/01/25	0	0.00	3	16.63	16.62	-3	5,012	-0.06%
2019/01/23	0	0.00	15	16.53	16.52	-15	4,973	-0.30%
2019/01/18	3	16.47	0	0.00	16.47	3	4,827	0.06%
2019/01/17	2	16.33	0	0.00	16.32	2	4,823	0.04%
2019/01/16	0	0.00	4	16.33	16.35	-4	4,843	-0.08%
2019/01/14	0	0.00	1	16.27	16.10	-1	4,819	-0.02%
2019/01/10	1	16.36	0	0.00	16.37	1	4,656	0.02%
2019/01/09	0	0.00	4	16.01	16.06	-4	4,511	-0.09%
2019/01/07	0	0.00	12	15.55	15.59	-12	4,314	-0.28%
2019/01/04	2	15.09	1	15.16	15.18	1	4,215	0.02%
2019/01/03	1	14.75	0	0.00	14.68	1	4,103	0.02%
2018/12/28	7	14.68	2	14.76	14.66	5	3,949	0.13%
2018/12/27	12	14.79	0	0.00	14.88	12	3,872	0.31%
2018/12/26	13	14.02	1	14.03	14.01	12	3,707	0.32%
2018/12/25	3	14.21	0	0.00	14.22	3	3,507	0.09%
2018/12/24	4	14.71	0	0.00	14.83	4	3,253	0.12%
2018/12/22	3	14.78	0	0.00	14.78	3	3,183	0.09%
2018/12/21	11	14.95	100	15.00	14.92	-89	3,109	-2.86%
2018/12/20	0	0.00	100	15.17	15.16	-100	2,912	-3.43%
2018/12/19	8	15.12	0	0.00	15.31	8	2,800	0.29%
2018/12/18	12	16.00	0	0.00	15.97	12	2,521	0.48%
2018/12/17	201	16.64	0	0.00	16.62	201	2,321	8.66%	大買/鉅額交易
2018/12/14	0	0.00	200	16.89	16.89	-200	2,229	-8.97%	大賣/鉅額交易
2018/12/13	200	16.62	0	0.00	16.61	200	2,150	9.30%	大買/鉅額交易
2018/12/11	1	16.53	0	0.00	16.55	1	2,018	0.05%
2018/12/05	5	17.04	0	0.00	16.98	5	1,712	0.29%
2018/12/04	2	17.25	0	0.00	17.24	2	1,614	0.12%
2018/12/03	0	0.00	14	17.09	17.34	-14	1,562	-0.90%
2018/11/29	7	16.44	0	0.00	16.57	7	1,422	0.49%
2018/11/27	15	16.65	0	0.00	16.64	15	1,212	1.24%
2018/11/23	2	17.41	0	0.00	17.26	2	1,086	0.18%
2018/11/22	1	17.61	0	0.00	17.61	1	1,046	0.10%
2018/11/14	2	18.09	0	0.00	18.10	2	932	0.21%
2018/10/09	0	0.00	10	24.09	24.12	-10	625	-1.60%
2018/10/03	0	0.00	2	24.22	24.26	-2	623	-0.32%
2018/10/02	1	24.32	0	0.00	24.36	1	624	0.16%
2018/09/21	0	0.00	5	22.67	22.69	-5	644	-0.78%
2018/08/07	0	0.00	0.2	21.96	21.93	-0.2	895	-0.02%
2018/07/23	2	21.59	0	0.00	21.63	2	947	0.21%
2018/07/19	0	0.00	4	21.50	21.48	-4	962	-0.42%
2018/07/18	4	21.20	0	0.00	21.23	4	973	0.41%
2018/07/13	0	0.00	1	21.92	21.99	-1	1,032	-0.10%
2018/07/04	0	0.00	10	22.90	22.90	-10	1,175	-0.85%
2018/06/29	0	0.00	70	22.52	22.47	-70	1,173	-5.96%
2018/06/28	0	0.00	20	22.30	22.27	-20	1,146	-1.74%
2018/06/27	0	0.00	1	21.72	21.73	-1	1,114	-0.09%
2018/06/25	0	0.00	21	21.02	21.02	-21	1,085	-1.94%
2018/06/22	0	0.00	1	20.42	20.34	-1	1,071	-0.09%
2018/06/19	1	20.03	0	0.00	20.03	1	1,178	0.08%
2018/06/04	1	20.23	0	0.00	20.17	1	1,212	0.08%
2018/06/01	1	20.52	0	0.00	20.53	1	1,205	0.08%
2018/05/31	0	0.00	12	20.84	20.93	-12	1,213	-0.99%
2018/05/29	0	0.00	5	20.52	20.51	-5	1,220	-0.41%
2018/05/28	6	20.22	0	0.00	20.33	6	1,230	0.49%
2018/05/07	0	0.00	21	21.34	21.53	-21	1,555	-1.35%
2018/04/25	1	20.72	0	0.00	20.70	1	1,796	0.06%
2018/04/24	20	21.08	0	0.00	21.08	20	1,803	1.11%
2018/04/20	50	20.85	0	0.00	20.80	50	1,879	2.66%
2018/04/19	0	0.00	2	21.00	21.04	-2	1,915	-0.10%
2018/04/12	0	0.00	10	20.36	20.43	-10	2,020	-0.50%
2018/04/11	0	0.00	6	19.97	19.90	-6	1,963	-0.31%
2018/04/09	4	19.10	0	0.00	19.06	4	2,036	0.20%
2018/04/03	2	19.28	4	19.28	19.26	-2	2,053	-0.10%
2018/03/28	1	19.80	0.8	19.60	19.72	0.2	2,293	0.01%
2018/03/26	0	0.00	1	20.03	20.03	-1	2,329	-0.04%
2018/03/22	0	0.00	1	19.92	19.90	-1	2,268	-0.04%
2018/03/21	0	0.00	2	19.46	19.43	-2	2,217	-0.09%
2018/03/20	0	0.00	12	19.01	19.03	-12	2,192	-0.55%
2018/03/08	1	18.73	0	0.00	18.71	1	2,283	0.04%
2018/03/07	1	18.95	0	0.00	18.94	1	2,278	0.04%
2018/03/06	0	0.00	1	19.10	19.12	-1	2,296	-0.04%
2018/03/01	1	18.80	0	0.00	18.82	1	2,341	0.04%
2018/02/27	0	0.00	2	19.42	19.41	-2	2,385	-0.08%
2018/02/23	0	0.00	2	19.10	19.11	-2	2,504	-0.08%
2018/02/08	2	18.66	0	0.00	18.70	2	2,559	0.08%
2018/02/06	2	19.29	0	0.00	19.25	2	2,575	0.08%
2018/02/05	2	19.71	0	0.00	19.68	2	2,530	0.08%
2018/02/02	0	0.00	2	20.05	20.05	-2	2,550	-0.08%
2018/02/01	0	0.00	5	19.66	19.66	-5	2,544	-0.20%
2018/01/31	1	19.40	7	19.40	19.38	-6	2,627	-0.23%
2018/01/26	1	19.87	0	0.00	19.85	1	2,923	0.03%
2018/01/25	0	0.00	7	20.06	20.11	-7	2,921	-0.24%
2018/01/22	0	0.00	1	19.27	19.23	-1	3,013	-0.03%
2018/01/18	0	0.00	2	19.48	19.47	-2	3,021	-0.07%
2018/01/17	1	19.38	0	0.00	19.30	1	3,056	0.03%
2018/01/16	0	0.00	2	19.57	19.56	-2	3,021	-0.07%
2018/01/10	0	0.00	25	19.24	19.23	-25	2,941	-0.85%
2018/01/04	0	0.00	12	18.78	18.84	-12	2,989	-0.40%
2018/01/03	0	0.00	16	18.35	18.34	-16	2,922	-0.55%