期元大S&P石油 (00642U)-元大-金華券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

期元大S&P石油 (00642U)籌碼相關－元大-金華券商分點個股進出

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

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	17.86	0	0.00	17.86	1	3,602	0.03%
2024/04/30	1	18.50	0	0.00	18.50	1	3,575	0.03%
2024/04/29	1	18.63	0	0.00	18.66	1	3,737	0.03%
2024/04/25	1.1	18.54	1	18.60	18.61	0.1	3,873	0.00%
2024/04/23	0	18.44	7	18.46	18.49	-7	3,912	-0.18%
2024/04/22	1	18.36	0	0.00	18.31	1	3,918	0.03%
2024/04/19	0	0.00	2	18.91	18.88	-2	3,880	-0.05%
2024/04/18	1	18.44	0	0.00	18.45	1	3,828	0.03%
2024/04/17	2	18.92	0	0.00	18.91	2	3,798	0.05%
2024/04/16	0	0.00	0.4	19.14	19.17	-0.4	3,862	-0.01%
2024/04/15	2	18.97	0	0.00	18.96	2	3,917	0.05%
2024/04/12	0	19.04	0	0.00	19.04	0	3,921	0.00%
2024/04/11	0	0.00	3	19.12	19.15	-3	3,936	-0.08%
2024/04/10	2	18.86	0	0.00	18.85	2	4,076	0.05%
2024/04/03	2	18.84	3	18.84	18.81	-1	4,376	-0.02%
2024/03/29	0	0.00	2.1	18.28	18.31	-2.1	4,515	-0.05%
2024/03/28	1	18.06	1	18.08	18.07	0	4,532	0.00%
2024/03/27	1	17.91	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	1	18.13	18.10	-1	4,624	-0.02%
2024/03/22	1	17.85	0	0.00	17.78	1	4,784	0.02%
2024/03/21	0	17.98	0	0.00	18.05	0	4,801	0.00%
2024/03/19	0	0.00	2.2	18.09	18.07	-2.2	4,951	-0.04%
2024/03/18	0	0.00	2	17.81	17.83	-2	5,200	-0.04%
2024/03/15	0	17.72	4	17.74	17.72	-4	5,201	-0.08%
2024/03/12	0	0.00	1	17.09	17.09	-1	5,445	-0.02%
2024/03/11	1	16.93	1	16.91	16.92	0	5,549	0.00%
2024/03/08	0	0.00	5	17.33	17.33	-5	5,607	-0.09%
2024/03/07	0	0.00	2	17.27	17.23	-2	5,813	-0.03%
2024/03/06	1	17.07	0	0.00	17.10	1	5,854	0.02%
2024/03/05	1.1	17.16	1	17.15	17.15	0.1	5,904	0.00%
2024/02/29	0	0.00	2	17.09	17.14	-2	5,941	-0.03%
2024/02/27	0	0.00	1	16.96	16.93	-1	5,884	-0.02%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/23	0	0.00	1	17.06	17.06	-1	5,870	-0.02%
2024/02/22	0	0.00	1	17.01	17.04	-1	5,889	-0.02%
2024/02/21	1	16.86	1	16.86	16.85	0	5,940	0.00%
2024/02/20	1	17.08	5	17.08	17.09	-4	6,064	-0.07%
2024/02/16	0	0.00	1.2	16.88	16.88	-1.2	6,038	-0.02%
2024/02/05	0	15.86	0	0.00	15.91	0	5,779	0.00%
2024/02/01	0	16.65	0	0.00	16.61	0	5,660	0.00%
2024/01/31	0	0.00	0.1	16.87	16.87	-0.1	5,778	0.00%
2024/01/30	0	16.76	2	16.77	16.78	-2	5,788	-0.03%
2024/01/29	0	0.00	0.5	17.07	17.06	-0.5	5,808	-0.01%
2024/01/26	1	16.75	10.1	16.75	16.73	-9.1	5,680	-0.16%
2024/01/24	0.1	16.20	2	16.24	16.21	-1.9	5,554	-0.03%
2024/01/23	0	0.00	2	16.27	16.28	-2	5,582	-0.04%
2024/01/19	0	0.00	2	16.12	16.11	-2	5,432	-0.04%
2024/01/18	1	15.92	4	15.89	15.92	-3	5,351	-0.06%
2024/01/16	0	15.89	0	0.00	15.87	0	5,403	0.00%
2024/01/15	0	15.91	0	0.00	15.90	0	5,456	0.00%
2024/01/11	0	15.63	0	0.00	15.66	0	5,378	0.00%
2024/01/09	0	15.51	0	0.00	15.47	0	5,421	0.00%
2024/01/05	0	15.85	0	0.00	15.86	0	5,421	0.00%
2024/01/03	1	15.39	0	0.00	15.36	1	5,411	0.02%
2024/01/02	1	15.85	0	0.00	15.87	1	5,248	0.02%
2023/12/29	8	15.67	20	15.67	15.74	-12	5,263	-0.23%
2023/12/28	0	16.18	5	16.10	16.09	-5	5,103	-0.10%
2023/12/27	0	0.00	1	16.41	16.43	-1	5,054	-0.02%
2023/12/25	0	0.00	2	16.02	16.00	-2	5,002	-0.04%
2023/12/20	0	16.17	0	0.00	16.16	0	4,871	0.00%
2023/12/18	0	15.75	0	0.00	15.77	0	4,737	0.00%
2023/12/15	1	15.80	1	15.80	15.78	0	4,754	0.00%
2023/12/13	33	15.10	0	0.00	15.11	33	4,579	0.72%
2023/12/12	0.1	15.78	0.1	15.73	15.81	0.1	4,312	0.00%
2023/12/11	2	15.72	0	0.00	15.78	2	4,299	0.05%
2023/12/08	1.1	15.42	0	0.00	15.49	1.1	4,253	0.02%
2023/12/07	4.2	15.37	0	0.00	15.39	4.2	4,163	0.10%
2023/12/06	1	15.98	0	0.00	15.95	1	3,938	0.03%
2023/12/05	4.1	16.12	0	0.00	16.12	4.1	3,850	0.11%
2023/12/04	1	16.24	0	0.00	16.22	1	3,774	0.03%
2023/12/01	1	16.61	0	0.00	16.74	1	3,562	0.03%
2023/11/29	0	16.81	0	0.00	16.80	0	3,477	0.00%
2023/11/27	0	16.50	0	0.00	16.50	0	3,493	0.00%
2023/11/22	1	17.06	0	0.00	17.10	1	3,389	0.03%
2023/11/20	0	16.85	0	0.00	16.88	0	3,358	0.00%
2023/11/14	2	17.35	0	0.00	17.37	2	3,059	0.07%
2023/11/08	6	17.05	0	0.00	17.04	6	3,015	0.20%
2023/10/30	0	18.72	0	0.00	18.62	0	2,919	0.00%
2023/10/27	1	18.68	0	0.00	18.69	1	2,950	0.03%
2023/10/26	0	18.85	0	0.00	18.84	0	2,953	0.00%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/24	0	19.00	0	0.00	18.94	0	2,916	0.00%
2023/10/23	0	19.32	0	0.00	19.17	0	2,940	0.00%
2023/10/20	0	19.66	3	19.71	19.74	-3	2,986	-0.10%
2023/10/19	0	19.20	0	0.00	19.25	0	2,987	0.00%
2023/10/18	1	19.24	0	0.00	19.25	1	3,030	0.03%
2023/10/17	0	18.90	0	0.00	18.81	0	2,992	0.00%
2023/10/16	0	19.11	3	19.02	19.10	-3	2,945	-0.10%
2023/10/13	0	18.14	0	0.00	18.22	0	2,909	0.00%
2023/10/12	3	18.05	0	0.00	18.05	3	2,986	0.10%
2023/10/11	0	18.55	0	0.00	18.65	0	2,998	0.00%
2023/10/05	0	18.31	0	0.00	18.33	0	3,183	0.00%
2023/10/03	3	19.04	0	0.00	19.04	3	3,512	0.09%
2023/09/28	0	0.00	10.1	20.41	20.43	-10.1	3,958	-0.25%
2023/09/27	0	0.00	0.2	19.69	19.74	-0.2	4,081	-0.01%
2023/09/26	0	0.00	0.1	19.33	19.29	-0.1	4,167	0.00%
2023/09/25	0	0.00	0.4	19.46	19.53	-0.4	4,313	-0.01%
2023/09/22	0	0.00	0.2	19.49	19.51	-0.2	4,461	-0.01%
2023/09/14	0	0.00	15	19.04	19.07	-15	5,589	-0.27%
2023/09/12	0	0.00	10	18.70	18.77	-10	6,142	-0.16%
2023/09/07	5	18.75	3	18.68	18.65	2	7,023	0.03%
2023/09/04	0	0.00	10	18.30	18.29	-10	7,647	-0.13%
2023/09/01	0	0.00	6.3	17.89	17.89	-6.3	7,711	-0.08%
2023/08/31	0	0.00	0.1	17.42	17.45	-0.1	7,739	0.00%
2023/08/28	0	0.00	0.1	17.04	17.07	-0.1	8,560	0.00%
2023/08/25	0	0.00	0.1	16.94	16.95	-0.1	9,073	0.00%
2023/08/24	0	16.75	0	0.00	16.84	0	9,105	0.00%
2023/08/22	0.1	17.11	0	0.00	17.10	0.1	9,261	0.00%
2023/08/17	0	16.86	0	0.00	16.86	0	9,489	0.00%
2023/08/16	3	17.15	0	0.00	17.14	3	9,537	0.03%
2023/08/15	0.1	17.51	0	0.00	17.51	0.1	9,519	0.00%
2023/08/11	0	17.61	0.3	17.56	17.53	-0.2	9,660	0.00%
2023/08/08	0	17.40	0	0.00	17.41	0	9,973	0.00%
2023/08/07	0	0.00	1.1	17.59	17.56	-1.1	10,001	-0.01%
2023/08/04	0	0.00	1.2	17.36	17.34	-1.2	10,088	-0.01%
2023/08/02	0	0.00	2	17.41	17.41	-2	10,179	-0.02%
2023/07/31	0	0.00	1	17.01	17.00	-1	10,493	-0.01%
2023/07/28	0	0.00	0.1	16.87	16.88	-0.1	11,063	0.00%
2023/07/27	0	0.00	1	16.81	16.82	-1	11,454	-0.01%
2023/07/26	0	0.00	0.3	16.75	16.73	-0.3	11,447	0.00%
2023/07/25	0	16.69	6.1	16.71	16.72	-6.1	11,454	-0.05%
2023/07/24	0	16.26	13	16.28	16.28	-13	11,522	-0.11%
2023/07/21	0	0.00	1.1	16.01	16.13	-1.1	11,471	-0.01%
2023/07/20	0	0.00	0.3	15.92	15.90	-0.3	11,430	0.00%
2023/07/19	0	0.00	1	15.97	15.92	-1	11,416	-0.01%
2023/07/18	1	15.72	0	0.00	15.70	1	11,414	0.01%
2023/07/17	3	15.78	0.1	15.76	15.74	2.9	11,419	0.03%
2023/07/14	0	0.00	2.1	16.22	16.17	-2.1	11,342	-0.02%
2023/07/13	0	0.00	2.9	15.97	16.00	-2.9	11,292	-0.03%
2023/07/12	0	0.00	6.3	15.83	15.80	-6.3	11,160	-0.06%
2023/07/10	0	0.00	7	15.56	15.53	-7	11,019	-0.06%
2023/07/06	0	15.20	7	15.18	15.17	-7	10,673	-0.07%
2023/07/04	0	14.87	0	0.00	14.83	0	10,574	0.00%
2023/07/03	0	0.00	5	14.93	14.91	-5	11,117	-0.04%
2023/06/30	1	14.77	0	0.00	14.76	1	11,217	0.01%
2023/06/29	0.2	14.63	4	14.67	14.62	-3.8	11,140	-0.03%
2023/06/28	7.2	14.41	0	0.00	14.45	7.2	11,236	0.06%
2023/06/27	0.1	14.76	0	0.00	14.81	0.1	11,067	0.00%
2023/06/26	3	14.70	0	0.00	14.69	3	11,075	0.03%
2023/06/21	0	0.00	2	15.09	15.11	-2	11,006	-0.02%
2023/06/20	0	0.00	7	14.99	14.97	-7	10,893	-0.06%
2023/06/19	0	0.00	2	14.95	14.97	-2	10,895	-0.02%
2023/06/16	0	0.00	5	14.88	14.88	-5	10,779	-0.05%
2023/06/15	3.2	14.44	0	0.00	14.49	3.2	10,788	0.03%
2023/06/14	3.2	14.66	1	14.60	14.72	2.2	10,789	0.02%
2023/06/13	18.2	14.31	0	0.00	14.33	18.2	11,262	0.16%
2023/06/12	1	14.78	0	0.00	14.70	1	11,068	0.01%
2023/06/09	6	15.02	0	0.00	15.01	6	11,148	0.05%
2023/06/08	0	15.30	1	15.30	15.29	-1	11,049	-0.01%
2023/06/07	0.2	15.13	0	0.00	15.07	0.2	11,027	0.00%
2023/06/06	1	15.20	0	0.00	15.18	1	10,980	0.01%
2023/06/05	0	15.31	9.3	15.32	15.33	-9.2	10,940	-0.08%
2023/06/02	2.2	14.85	4.1	14.83	14.87	-1.9	10,758	-0.02%
2023/06/01	4.5	14.42	0	0.00	14.48	4.5	10,750	0.04%
2023/05/31	11.3	14.68	0	0.00	14.65	11.3	10,483	0.11%
2023/05/30	4	15.28	0	0.00	15.27	4	10,038	0.04%
2023/05/29	0	0.00	2.3	15.48	15.46	-2.3	10,116	-0.02%
2023/05/26	3	15.17	0	0.00	15.20	3	10,147	0.03%
2023/05/25	0	0.00	1	15.70	15.64	-1	10,344	-0.01%
2023/05/24	0	0.00	2	15.59	15.60	-2	10,284	-0.02%
2023/05/23	2	15.25	1	15.29	15.26	1	10,172	0.01%
2023/05/22	2.2	15.10	0	0.00	15.06	2.2	10,138	0.02%
2023/05/19	0	15.22	0	0.00	15.32	0	10,065	0.00%
2023/05/18	0.2	15.37	4	15.37	15.34	-3.8	10,028	-0.04%
2023/05/17	0	15.05	0	0.00	14.99	0	9,906	0.00%
2023/05/16	0	0.00	3	15.15	15.11	-3	9,921	-0.03%
2023/05/15	3.1	14.77	0	0.00	14.77	3.1	9,927	0.03%
2023/05/12	2.3	14.99	10	14.92	14.95	-7.7	9,824	-0.08%
2023/05/09	0.1	15.39	3	15.37	15.38	-2.9	9,719	-0.03%
2023/05/08	14	15.07	7.2	15.09	15.16	6.8	9,765	0.07%
2023/05/05	13	14.57	0	0.00	14.64	13	9,681	0.13%
2023/05/04	5.3	14.61	0	0.00	14.61	5.3	9,514	0.06%
2023/05/03	11.1	15.17	0	0.00	15.15	11.1	8,915	0.12%
2023/05/02	0	16.05	0	0.00	16.03	0	8,525	0.00%
2023/04/27	1.1	15.76	0	0.00	15.76	1.1	8,497	0.01%
2023/04/25	0	0.00	1	16.64	16.63	-1	8,410	-0.01%
2023/04/24	0	16.30	0	0.00	16.28	0	8,488	0.00%
2023/04/21	1	16.34	0	0.00	16.32	1	8,502	0.01%
2023/04/20	1.1	16.66	0	0.00	16.53	1.1	8,497	0.01%
2023/04/19	0	17.05	2	17.11	17.02	-2	8,459	-0.02%
2023/04/18	1	17.10	5	17.10	17.09	-4	8,454	-0.05%
2023/04/11	1	16.86	1	16.95	16.95	0	8,479	0.00%
2023/04/10	0.1	16.97	5	17.01	17.00	-4.9	8,438	-0.06%
2023/04/07	0	0.00	6	16.85	16.80	-6	8,381	-0.07%
2023/04/06	6	16.86	5	16.87	16.86	1	8,163	0.01%
2023/03/30	0.2	15.34	0	0.00	15.35	0.2	7,374	0.00%
2023/03/29	0	0.00	5	15.54	15.52	-5	7,298	-0.07%
2023/03/28	0	0.00	1	15.32	15.31	-1	7,118	-0.01%
2023/03/23	1	14.78	0	0.00	14.79	1	6,653	0.02%
2023/03/22	0	14.63	1	14.65	14.62	-1	6,615	-0.01%
2023/03/21	1.2	14.24	0	0.00	14.26	1.2	6,570	0.02%
2023/03/20	3.2	14.12	57	14.27	14.07	-53.8	6,548	-0.82%
2023/03/17	111.2	14.62	57	14.67	14.66	54.2	6,286	0.86%	大買/
2023/03/16	7.2	14.47	0	0.00	14.52	7.2	6,236	0.11%
2023/03/15	2.2	15.40	0	0.00	15.41	2.2	5,837	0.04%
2023/03/14	2.1	15.80	0	0.00	15.69	2.1	5,494	0.04%
2023/03/10	1	16.06	0	0.00	15.96	1	5,131	0.02%
2023/03/08	2.3	16.47	20	16.39	16.48	-17.7	4,976	-0.36%
2023/03/07	20	17.08	0	0.00	17.05	20	5,040	0.40%
2023/03/06	0	0.00	0.8	16.74	16.69	-0.8	5,112	-0.02%
2023/03/01	0	0.00	2	16.40	16.40	-2	5,037	-0.04%
2023/02/23	3	15.71	0	0.00	15.76	3	5,031	0.06%
2023/02/16	0	0.00	0.4	16.72	16.74	-0.4	4,850	-0.01%
2023/02/09	0	0.00	3	16.59	16.57	-3	4,717	-0.06%
2023/02/08	0	0.00	1	16.35	16.35	-1	4,656	-0.02%
2023/02/07	0	15.89	0	0.00	15.90	0	4,554	0.00%
2023/02/06	1	15.58	0	0.00	15.58	1	4,518	0.02%
2023/02/03	1	16.01	1	16.09	16.00	0	4,319	0.00%
2023/02/02	1	16.28	0	0.00	16.29	1	4,224	0.02%
2023/02/01	0	0.00	3	16.75	16.73	-3	4,172	-0.07%
2023/01/31	1	16.42	0	0.00	16.43	1	4,213	0.02%
2023/01/16	0	0.00	2	16.93	16.85	-2	4,149	-0.05%
2023/01/13	0	0.00	3	16.65	16.63	-3	4,073	-0.07%
2023/01/12	6	16.51	1.1	16.51	16.51	4.9	4,109	0.12%
2023/01/11	0	0.00	0.1	15.93	15.88	-0.1	4,040	0.00%
2023/01/10	0	0.00	0.1	15.91	15.88	-0.1	4,026	0.00%
2023/01/05	1.9	15.79	0.1	15.84	15.82	1.7	3,996	0.04%
2023/01/04	3.2	16.40	0	0.00	16.40	3.2	3,922	0.08%
2022/12/30	0.1	16.67	0	0.00	16.81	0.1	4,006	0.00%
2022/12/29	0	16.76	0	0.00	16.80	0	4,026	0.00%
2022/12/28	3	17.04	0.4	16.99	17.00	2.6	4,066	0.06%
2022/12/27	0	0.00	7	17.12	17.13	-7	4,073	-0.17%
2022/12/26	0	0.00	4	16.91	16.88	-4	4,005	-0.10%
2022/12/23	4	16.75	0	0.00	16.73	4	4,017	0.10%
2022/12/22	4	16.81	9	16.82	16.82	-5	4,051	-0.12%
2022/12/20	0	0.00	12	16.28	16.13	-12	4,094	-0.29%
2022/12/19	9	16.18	16	16.17	16.10	-7	4,187	-0.17%
2022/12/16	0.1	16.28	0	0.00	16.20	0.1	4,182	0.00%
2022/12/15	0	16.36	0	0.00	16.36	0	4,179	0.00%
2022/12/14	5	16.04	1	16.07	16.07	4	4,123	0.10%
2022/12/13	5	15.86	0	0.00	15.92	5	4,065	0.12%
2022/12/12	1.1	15.42	0	0.00	15.36	1.1	4,003	0.03%
2022/12/09	12	15.49	0	0.00	15.45	12	3,953	0.30%
2022/12/08	1	15.63	0	0.00	15.65	1	3,882	0.03%
2022/12/07	7	16.00	0.2	16.01	15.98	6.8	3,785	0.18%
2022/12/06	2	16.66	0.1	16.71	16.60	1.9	3,693	0.05%
2022/12/05	0.3	17.40	5	17.36	17.26	-4.7	3,662	-0.13%
2022/12/02	0.2	17.37	1	17.42	17.37	-0.8	3,738	-0.02%
2022/11/30	5	16.97	0	0.00	17.00	5	3,798	0.13%
2022/11/29	0.1	16.62	1	16.45	17.07	-0.9	3,800	-0.02%
2022/11/28	2	16.03	0	0.00	15.95	2	3,743	0.05%
2022/11/24	0.1	16.86	0	0.00	16.77	0.1	3,642	0.00%
2022/11/21	12.4	17.11	0	0.00	17.12	12.4	3,487	0.36%
2022/11/18	0.3	17.73	0	0.00	17.72	0.3	3,385	0.01%
2022/11/17	0	18.13	0	0.00	18.08	0	3,401	0.00%
2022/11/15	0	18.27	0	0.00	18.26	0	3,395	0.00%
2022/11/10	0.3	18.40	0	0.00	18.41	0.3	3,439	0.01%
2022/11/09	0	19.06	0	0.00	18.97	0	3,452	0.00%
2022/11/08	0.5	19.60	3	19.68	19.60	-2.5	3,456	-0.07%
2022/11/07	0.5	19.50	1	19.59	19.58	-0.5	3,530	-0.01%
2022/11/04	0	0.00	1	18.96	19.30	-1	3,530	-0.03%
2022/11/02	1	19.09	16.4	19.20	19.22	-15.4	3,506	-0.44%
2022/10/27	0.4	18.85	0	0.00	18.86	0.4	3,632	0.01%
2022/10/26	0.5	18.22	0	0.00	18.23	0.5	3,670	0.01%
2022/10/25	0.1	18.21	0	0.00	18.17	0.1	3,674	0.00%
2022/10/18	0	18.10	0	0.00	18.24	0	3,738	0.00%
2022/10/17	0	18.26	0	0.00	18.29	0	3,744	0.00%
2022/10/11	0	0.00	3	19.25	19.11	-3	3,780	-0.08%
2022/10/06	1	18.57	0	0.00	18.49	1	3,643	0.03%
2022/10/05	0	0.00	1	18.16	18.19	-1	3,688	-0.03%
2022/10/04	0	0.00	1	17.72	17.74	-1	3,674	-0.03%
2022/09/28	0	0.00	3	16.43	16.43	-3	3,816	-0.08%
2022/09/26	0	16.66	0	0.00	16.60	0	3,715	0.00%
2022/09/23	0	17.59	0	0.00	17.60	0	3,625	0.00%
2022/09/22	1	17.58	0	0.00	17.62	1	3,614	0.03%
2022/09/16	1	17.82	0	0.00	17.91	1	3,581	0.03%
2022/09/14	2	18.18	2	18.32	18.18	0	3,679	0.00%
2022/09/13	4	18.24	2	18.33	18.31	2	3,680	0.05%
2022/09/08	0	17.37	0	0.00	17.33	0	3,562	0.00%
2022/09/02	3	18.45	0	0.00	18.45	3	3,372	0.09%
2022/09/01	0	18.70	0	0.00	18.62	0	3,331	0.00%
2022/08/31	3	19.19	10	19.30	19.33	-7	3,250	-0.21%
2022/08/30	10	20.14	5.5	20.14	20.18	4.5	3,250	0.14%
2022/08/26	0	19.40	0	0.00	19.39	0	3,389	0.00%
2022/08/25	0	0.00	3	19.87	19.82	-3	3,401	-0.09%
2022/08/24	0	0.00	3	19.47	19.44	-3	3,365	-0.09%
2022/08/22	0	18.56	0	0.00	18.52	0	3,323	0.00%
2022/08/19	0	18.62	0	0.00	18.61	0	3,397	0.00%
2022/08/16	3	18.37	0	0.00	18.37	3	3,283	0.09%
2022/08/10	0	18.61	0	0.00	18.54	0	3,219	0.00%
2022/08/04	10	18.72	0	0.00	18.75	10	3,590	0.28%
2022/08/02	3	19.14	0	0.00	19.18	3	3,653	0.08%
2022/07/26	0.5	19.97	0	0.00	20.08	0.5	3,927	0.01%
2022/07/25	0	19.39	0	0.00	19.24	0	4,029	0.00%
2022/07/21	0	20.22	0	0.00	20.25	0	3,996	0.00%
2022/07/19	0	0.00	1	20.36	20.29	-1	4,025	-0.02%
2022/07/15	1	19.20	0	0.00	19.18	1	3,965	0.03%
2022/07/14	0	0.00	8	19.17	19.32	-8	4,015	-0.20%
2022/07/13	0	19.11	0	0.00	19.17	0	4,073	0.00%
2022/07/06	1	20.14	0	0.00	19.95	1	4,260	0.02%
2022/06/27	0	0.00	1	20.99	21.28	-1	4,703	-0.02%
2022/06/17	0	0.00	1	22.65	22.71	-1	5,319	-0.02%
2022/06/13	0	0.00	11	23.01	23.05	-11	5,848	-0.19%
2022/06/09	8	23.82	5	23.78	23.77	3	6,407	0.05%
2022/06/08	0	0.00	0.1	23.28	23.29	-0.1	6,681	0.00%
2022/06/06	0	0.00	1	23.20	23.13	-1	7,579	-0.01%
2022/06/01	0	0.00	1	22.25	22.25	-1	8,475	-0.01%
2022/05/31	0	0.00	1	22.66	22.85	-1	8,792	-0.01%
2022/05/27	1	22.13	0	22.14	22.08	1	9,631	0.01%
2022/05/24	0	0.00	5	21.29	21.26	-5	10,561	-0.05%
2022/05/23	5	21.54	4	21.55	21.56	1	10,621	0.01%
2022/05/20	1	21.15	1	21.25	21.20	0	10,837	0.00%
2022/05/19	0	21.00	0	0.00	21.01	0	10,977	0.00%
2022/05/18	0	0.00	4.3	21.50	21.54	-4.3	11,054	-0.04%
2022/05/17	0	0.00	18	21.78	21.65	-18	11,258	-0.16%
2022/05/16	0	0.00	0.1	21.04	20.72	-0.1	11,377	0.00%
2022/05/13	2	20.64	30	20.63	20.64	-28	11,421	-0.25%
2022/05/12	0	0.00	8	20.17	19.97	-8	11,625	-0.07%
2022/05/11	5	19.49	3	19.02	19.61	2	11,548	0.02%
2022/05/10	3.1	19.52	11	19.54	19.71	-7.9	11,552	-0.07%
2022/05/09	9	21.00	7	20.87	21.09	2	11,547	0.02%
2022/05/06	4	20.89	2	20.90	20.80	2	11,474	0.02%
2022/05/05	0	20.66	16.5	20.69	20.72	-16.5	11,802	-0.14%
2022/05/03	9	20.10	0	0.00	20.10	9	11,858	0.08%
2022/04/29	0	0.00	8	20.30	20.33	-8	11,970	-0.07%
2022/04/28	0.1	19.43	0	0.00	19.28	0.1	11,934	0.00%
2022/04/27	0	0.00	4.1	19.58	19.47	-4.1	12,030	-0.03%
2022/04/26	4	19.01	0	0.00	18.98	4	12,416	0.03%
2022/04/25	1	18.96	0	0.00	19.01	1	12,585	0.01%
2022/04/22	0	0.00	8	19.80	19.60	-8	12,835	-0.06%
2022/04/21	0	0.00	7	19.71	19.75	-7	12,904	-0.05%
2022/04/20	1	19.66	5	19.64	19.72	-4	13,122	-0.03%
2022/04/19	10	20.55	15	20.60	20.51	-5	13,318	-0.04%
2022/04/18	0	0.00	17	20.51	20.44	-17	13,313	-0.13%
2022/04/15	25	20.05	14	19.94	20.10	11	13,246	0.08%
2022/04/14	3	19.65	5.3	19.63	19.66	-2.3	13,554	-0.02%
2022/04/13	0	0.00	2	19.16	19.05	-2	13,487	-0.01%
2022/04/07	3.1	18.39	2	18.44	18.38	1.1	13,413	0.01%
2022/04/06	0	19.23	0	0.00	19.22	0	13,368	0.00%
2022/04/01	3	18.83	2	18.82	18.78	1	13,548	0.01%
2022/03/31	5	19.17	0.1	19.19	19.02	5	13,560	0.04%
2022/03/30	1	19.72	0	0.00	19.74	1	13,494	0.01%
2022/03/29	3.1	19.80	0	0.00	19.78	3.1	13,586	0.02%
2022/03/28	2	20.86	2	20.83	20.77	0	13,601	0.00%
2022/03/25	2	20.94	8	21.04	21.06	-6	13,543	-0.04%
2022/03/24	0	0.00	3	21.84	21.50	-3	13,613	-0.02%
2022/03/23	4.1	20.71	2	20.50	20.73	2.1	13,417	0.02%
2022/03/22	5	21.22	38	21.16	21.21	-33	13,349	-0.25%
2022/03/21	0	0.00	4.8	19.96	20.01	-4.8	13,225	-0.04%
2022/03/18	3.4	19.39	6	19.40	19.44	-2.6	13,152	-0.02%
2022/03/17	21.3	17.92	4	17.78	17.91	17.3	12,982	0.13%
2022/03/16	1.3	17.90	4	18.03	17.90	-2.8	12,986	-0.02%
2022/03/15	0.5	18.40	5	18.44	18.09	-4.6	12,926	-0.04%
2022/03/14	1	19.54	0	0.00	19.50	1	12,650	0.01%
2022/03/11	5	19.45	1	19.31	19.38	4	12,563	0.03%
2022/03/10	14	19.92	204	19.70	20.11	-190	12,392	-1.53%	大賣/鉅額交易
2022/03/09	6	22.94	24	22.96	22.85	-18	11,904	-0.15%
2022/03/08	9.3	22.11	0	0.00	22.17	9.3	11,965	0.08%
2022/03/07	22.1	22.48	20	22.59	22.94	2.1	11,876	0.02%
2022/03/04	8	20.01	20	20.05	20.00	-12	11,436	-0.10%
2022/03/03	1	20.59	16	20.60	20.71	-15	11,636	-0.13%
2022/03/02	11	19.33	24	19.63	19.62	-13	11,333	-0.11%
2022/03/01	1	17.49	9	17.48	17.50	-8	10,798	-0.07%
2022/02/25	2	17.25	2	17.18	17.20	0	10,753	0.00%
2022/02/24	0	0.00	36	17.20	17.46	-36	10,578	-0.34%
2022/02/22	1	16.79	52	16.81	16.81	-51	10,153	-0.50%
2022/02/21	0	0.00	1	16.23	16.24	-1	10,076	-0.01%
2022/02/18	1.2	16.20	5	16.20	16.17	-3.8	9,970	-0.04%
2022/02/17	1.5	16.22	1	16.41	16.42	0.5	9,881	0.01%
2022/02/16	1.3	16.30	25	16.30	16.31	-23.7	9,725	-0.24%
2022/02/15	0	0.00	6	16.81	16.79	-6	9,524	-0.06%
2022/02/14	6	16.80	11.5	16.77	16.78	-5.5	9,432	-0.06%
2022/02/11	0.5	15.97	0	0.00	15.96	0.5	9,302	0.01%
2022/02/10	0	0.00	10	16.00	16.00	-10	9,315	-0.11%
2022/02/09	0	0.00	2	15.92	15.97	-2	9,388	-0.02%
2022/02/08	1	16.19	0	0.00	16.20	1	9,361	0.01%
2022/02/07	2	16.29	43	16.33	16.33	-41	9,392	-0.44%
2022/01/26	17	15.13	8	15.12	15.12	9	9,030	0.10%
2022/01/25	4	14.85	0	0.00	14.88	4	8,963	0.04%
2022/01/24	1	15.20	6.7	15.24	15.23	-5.7	8,957	-0.06%
2022/01/21	0.5	14.86	1	14.86	14.86	-0.5	8,982	-0.01%
2022/01/20	1.5	15.09	3	15.23	15.22	-1.5	9,075	-0.02%
2022/01/19	1	15.20	11	15.27	15.20	-10	9,028	-0.11%
2022/01/18	0	0.00	24	14.96	14.96	-24	8,683	-0.28%
2022/01/17	0	0.00	21	14.82	14.82	-21	8,610	-0.24%
2022/01/14	0	0.00	2	14.44	14.44	-2	8,423	-0.02%
2022/01/13	0	0.00	15	14.55	14.49	-15	8,443	-0.18%
2022/01/12	0	0.00	6	14.34	14.32	-6	8,311	-0.07%
2022/01/10	0	0.00	1	13.88	13.95	-1	8,248	-0.01%
2022/01/07	0	0.00	30	14.08	14.10	-30	8,311	-0.36%
2022/01/06	0	0.00	25	13.64	13.56	-25	8,005	-0.31%
2022/01/04	0	0.00	2	13.46	13.47	-2	8,111	-0.02%
2022/01/03	0	0.00	21	13.40	13.39	-21	8,315	-0.25%
2021/12/30	20	13.57	16.1	13.56	13.56	3.9	8,427	0.05%
2021/12/28	0	0.00	33.3	13.39	13.38	-33.3	8,860	-0.38%
2021/12/27	0	0.00	0.4	12.93	12.94	-0.4	8,839	0.00%
2021/12/24	0	0.00	0.1	12.99	12.94	-0.1	8,852	0.00%
2021/12/23	1	12.91	1	12.90	12.91	0	8,876	0.00%
2021/12/22	0	0.00	1	12.68	12.61	-1	8,852	-0.01%
2021/12/20	1.1	12.24	0	0.00	12.13	1.1	9,428	0.01%
2021/12/15	0.1	12.36	0	0.00	12.35	0.1	9,603	0.00%
2021/12/14	0	0.00	4	12.52	12.53	-4	9,698	-0.04%
2021/12/10	0.5	12.52	0	0.00	12.52	0.5	10,051	0.01%
2021/12/09	3	12.89	1	12.83	12.90	2	10,167	0.02%
2021/12/08	0	0.00	7	12.70	12.68	-7	10,251	-0.07%
2021/12/07	1	12.39	1	12.33	12.43	0	10,148	0.00%
2021/12/06	0.1	12.01	0	0.00	12.02	0.1	10,102	0.00%
2021/12/02	4	11.74	5	11.77	11.70	-1	9,894	-0.01%
2021/12/01	29	11.94	0	0.00	12.04	29	9,504	0.31%
2021/11/30	25	12.52	0	0.00	12.30	25	9,423	0.27%
2021/11/29	35.9	12.65	5	12.60	12.53	30.9	9,257	0.33%
2021/11/26	1.5	13.55	7.4	13.59	13.46	-5.9	8,774	-0.07%
2021/11/24	18	13.85	0	0.00	13.90	18	8,845	0.20%
2021/11/23	0	0.00	0.1	13.50	13.47	-0.1	8,792	0.00%
2021/11/22	4.5	13.41	1	13.44	13.44	3.5	8,832	0.04%
2021/11/19	0	0.00	4	13.91	13.94	-4	8,763	-0.05%
2021/11/18	5.5	13.62	0	0.00	13.64	5.5	8,809	0.06%
2021/11/17	1	14.00	7	13.97	14.00	-6	8,785	-0.07%
2021/11/16	0	0.00	11	14.20	14.18	-11	8,868	-0.12%
2021/11/15	2.5	14.01	0	0.00	14.02	2.5	9,049	0.03%
2021/11/12	2.5	14.12	3	14.12	14.13	-0.5	9,034	-0.01%
2021/11/11	0.1	14.21	0	0.00	14.22	0.1	8,999	0.00%
2021/11/10	0	0.00	3.3	14.63	14.59	-3.3	8,985	-0.04%
2021/11/09	0.5	14.27	41	14.28	14.25	-40.5	8,897	-0.46%
2021/11/08	40	14.29	0	0.00	14.33	40	8,924	0.45%
2021/11/05	3.1	13.89	1.6	13.92	13.86	1.5	8,865	0.02%
2021/11/04	0.2	13.96	9	13.93	13.96	-8.8	8,855	-0.10%
2021/11/03	1.7	14.42	0	0.00	14.42	1.7	8,955	0.02%
2021/11/02	0	0.00	1	14.66	14.58	-1	8,983	-0.01%
2021/10/28	3	14.15	10	14.14	14.15	-7	9,105	-0.08%
2021/10/26	5.4	14.60	0	0.00	14.58	5.4	9,110	0.06%
2021/10/25	0.1	14.69	2.3	14.70	14.72	-2.2	9,147	-0.02%
2021/10/22	4.2	14.35	0	0.00	14.32	4.2	9,181	0.05%
2021/10/21	0	0.00	13.1	14.53	14.51	-13.1	9,234	-0.14%
2021/10/20	0.1	14.29	0	0.00	14.26	0.1	9,257	0.00%
2021/10/19	4.5	14.23	0	0.00	14.31	4.5	9,355	0.05%
2021/10/18	3	14.43	13	14.45	14.47	-10	9,465	-0.11%
2021/10/15	5	14.13	1	14.13	14.17	4	9,439	0.04%
2021/10/14	1	13.92	5	14.00	14.01	-4	9,839	-0.04%
2021/10/13	2	13.87	10	13.91	13.93	-8	9,932	-0.08%
2021/10/12	0	0.00	5	13.95	13.97	-5	9,971	-0.05%
2021/10/08	0	0.00	4	13.76	13.77	-4	9,998	-0.04%
2021/10/07	2.5	13.30	10	13.33	13.30	-7.6	9,906	-0.08%
2021/10/06	0.6	13.66	41	13.68	13.72	-40.4	9,854	-0.41%
2021/10/05	0	0.00	2.1	13.46	13.48	-2.1	9,689	-0.02%
2021/09/30	0.3	12.95	0	0.00	12.95	0.3	9,661	0.00%
2021/09/29	10	12.89	0	0.00	12.81	10	9,788	0.10%
2021/09/28	0	0.00	18	13.09	13.17	-18	9,738	-0.18%
2021/09/27	1	12.96	8.1	12.96	12.96	-7.1	9,581	-0.07%
2021/09/24	1	12.73	12.5	12.72	12.68	-11.5	9,356	-0.12%
2021/09/23	0	0.00	4	12.54	12.52	-4	9,256	-0.04%
2021/09/22	0	0.00	3	12.37	12.35	-3	9,267	-0.03%
2021/09/17	0.5	12.48	9	12.50	12.48	-8.5	9,301	-0.09%
2021/09/16	5	12.54	25.4	12.51	12.53	-20.4	9,222	-0.22%
2021/09/15	0	0.00	6	12.23	12.23	-6	8,895	-0.07%
2021/09/14	0	0.00	49	12.21	12.24	-49	8,940	-0.55%
2021/09/13	0	0.00	6.5	12.10	12.07	-6.5	8,938	-0.07%
2021/09/10	2	11.71	31	11.83	11.83	-29	8,963	-0.32%
2021/09/09	0	0.00	7	11.96	11.96	-7	9,137	-0.08%
2021/09/06	2	11.83	10	11.82	11.80	-8	9,631	-0.08%
2021/09/03	0	0.00	26.5	12.04	12.03	-26.5	9,719	-0.27%
2021/09/02	0	0.00	3	11.74	11.79	-3	9,591	-0.03%
2021/09/01	0	0.00	10	11.89	11.89	-10	9,805	-0.10%
2021/08/31	0	0.00	12	11.92	11.92	-12	9,914	-0.12%
2021/08/30	0	0.00	14	11.87	11.85	-14	9,952	-0.14%
2021/08/27	0	0.00	2	11.73	11.81	-2	10,043	-0.02%
2021/08/26	0	0.00	1	11.74	11.72	-1	10,357	-0.01%
2021/08/25	0	0.00	3	11.63	11.64	-3	10,484	-0.03%
2021/08/24	0	0.00	3	11.38	11.42	-3	10,662	-0.03%
2021/08/23	1	10.90	5	11.00	10.99	-4	10,604	-0.04%
2021/08/20	0	0.00	0.5	11.10	11.05	-0.5	10,940	0.00%
2021/08/19	14	11.14	12	11.13	11.12	2	10,916	0.02%
2021/08/18	0	0.00	0.5	11.52	11.55	-0.5	10,877	0.00%
2021/08/16	5	11.68	2	11.66	11.67	3	11,598	0.03%
2021/08/13	1	11.86	0	0.00	11.79	1	11,877	0.01%
2021/08/12	0	0.00	2	11.96	11.96	-2	12,004	-0.02%
2021/08/11	0.5	11.80	3	11.79	11.76	-2.5	12,114	-0.02%
2021/08/10	21	11.52	7	11.54	11.55	14	12,537	0.11%
2021/08/09	4.1	11.57	1	11.57	11.59	3.1	13,108	0.02%
2021/08/06	0	0.00	0.5	11.93	11.93	-0.5	13,126	0.00%
2021/08/05	3.5	11.80	1	11.79	11.80	2.5	13,308	0.02%
2021/08/04	2.1	12.12	0	0.00	12.13	2.1	13,895	0.02%
2021/08/03	4.5	12.29	0	0.00	12.28	4.5	14,089	0.03%
2021/07/30	0	0.00	11	12.59	12.58	-11	14,348	-0.08%
2021/07/28	1	12.42	4	12.41	12.40	-3	15,174	-0.02%
2021/07/27	0	0.00	41	12.43	12.44	-41	15,589	-0.26%
2021/07/26	1	12.36	4	12.38	12.31	-3	15,766	-0.02%
2021/07/23	0	0.00	9.5	12.36	12.36	-9.5	16,112	-0.06%
2021/07/22	0	0.00	38	12.08	12.05	-38	16,153	-0.24%
2021/07/21	2	11.56	0	0.00	11.52	2	16,183	0.01%
2021/07/20	48.6	11.51	1	11.52	11.51	47.6	16,241	0.29%
2021/07/19	5.1	12.17	10	12.20	12.21	-4.9	15,886	-0.03%
2021/07/16	6	12.31	0	0.00	12.33	6	15,955	0.04%
2021/07/15	6	12.39	0	0.00	12.43	6	16,240	0.04%
2021/07/14	0	0.00	3.9	12.85	12.84	-3.9	16,455	-0.02%
2021/07/13	0.4	12.66	21	12.70	12.68	-20.6	16,576	-0.12%
2021/07/12	0	0.00	0.5	12.75	12.69	-0.5	16,837	0.00%
2021/07/09	0	0.00	2	12.48	12.51	-2	17,408	-0.01%
2021/07/08	24.1	12.28	4	12.31	12.35	20.1	17,561	0.11%
2021/07/07	8.6	12.55	1	12.55	12.58	7.6	17,544	0.04%
2021/07/06	0	0.00	38.3	13.08	13.09	-38.3	17,409	-0.22%
2021/07/05	3	12.82	0	0.00	12.83	3	17,291	0.02%
2021/07/02	0	0.00	5	12.86	12.83	-5	17,304	-0.03%
2021/07/01	0.5	12.59	3	12.58	12.55	-2.5	17,218	-0.01%
2021/06/30	1	12.55	0	0.00	12.54	1	17,363	0.01%
2021/06/29	3.1	12.41	0	0.00	12.42	3.1	17,536	0.02%
2021/06/25	3	12.53	2	12.57	12.51	1	18,004	0.01%
2021/06/24	3	12.50	1	12.48	12.50	2	18,682	0.01%
2021/06/23	3	12.46	5	12.50	12.50	-2	19,118	-0.01%
2021/06/22	0	0.00	4	12.49	12.47	-4	19,999	-0.02%
2021/06/21	7	12.25	182	12.24	12.22	-175	20,902	-0.84%	大賣/鉅額交易
2021/06/18	161.7	11.99	0	0.00	11.98	161.7	20,871	0.77%	大買/鉅額交易
2021/06/17	2.2	12.15	3	12.21	12.26	-0.8	20,968	0.00%
2021/06/16	11.4	12.33	134.1	12.31	12.33	-122.7	21,840	-0.56%	大賣/鉅額交易
2021/06/15	0	0.00	370	12.11	12.06	-370	21,874	-1.69%	大賣/鉅額交易
2021/06/10	4	11.82	40	11.79	11.84	-36	21,993	-0.16%
2021/06/09	0	0.00	25.2	11.95	11.96	-25.2	22,139	-0.11%
2021/06/08	2.5	11.68	0	0.00	11.68	2.5	22,256	0.01%
2021/06/07	2	11.78	2	11.83	11.77	0	22,392	0.00%
2021/06/04	2	11.63	30	11.64	11.67	-28	22,814	-0.12%
2021/06/03	3.5	11.76	14	11.73	11.76	-10.5	23,191	-0.05%
2021/06/02	0	0.00	40	11.51	11.52	-40	24,015	-0.17%
2021/06/01	0	0.00	29	11.47	11.45	-29	24,865	-0.12%
2021/05/31	1	11.32	0	0.00	11.33	1	25,009	0.00%
2021/05/28	10	11.40	33	11.40	11.39	-23	25,127	-0.09%
2021/05/27	2	11.16	10	11.16	11.18	-8	25,319	-0.03%
2021/05/26	2	11.22	4	11.23	11.21	-2	25,767	-0.01%
2021/05/25	0	0.00	42	11.24	11.23	-42	26,265	-0.16%
2021/05/24	0	0.00	5	10.87	10.89	-5	25,938	-0.02%
2021/05/21	8	10.59	0	0.00	10.62	8	26,503	0.03%
2021/05/20	14	10.82	7	10.80	10.84	7	26,546	0.03%
2021/05/19	8	11.03	0	0.00	11.03	8	27,072	0.03%
2021/05/18	0	0.00	15	11.29	11.29	-15	27,552	-0.05%
2021/05/17	0	0.00	55	11.12	11.10	-55	28,221	-0.19%
2021/05/14	5	10.85	22	10.85	10.87	-17	28,321	-0.06%
2021/05/13	5	11.11	9	11.16	11.10	-4	28,847	-0.01%
2021/05/12	0	0.00	26	11.09	11.11	-26	29,105	-0.09%
2021/05/11	5.1	10.99	15	10.97	10.95	-9.9	29,164	-0.03%
2021/05/10	0	0.00	49.5	11.12	11.11	-49.5	29,104	-0.17%
2021/05/07	4	11.02	3	11.04	11.09	1	29,021	0.00%
2021/05/06	1.1	11.09	18	11.16	11.19	-16.9	28,908	-0.06%
2021/05/05	1	11.27	22	11.26	11.22	-21	28,821	-0.07%
2021/05/04	0	0.00	17	10.96	10.92	-17	28,228	-0.06%
2021/05/03	3	10.81	2	10.85	10.76	1	27,823	0.00%
2021/04/29	0	0.00	19	10.91	10.87	-19	27,789	-0.07%
2021/04/28	5	10.70	4	10.67	10.69	1	27,506	0.00%
2021/04/27	0	0.00	24	10.60	10.60	-24	27,711	-0.09%
2021/04/26	0	0.00	15	10.59	10.52	-15	27,614	-0.05%
2021/04/23	0	0.00	5	10.53	10.54	-5	27,935	-0.02%
2021/04/22	4	10.45	54	10.41	10.43	-50	28,179	-0.18%
2021/04/21	7	10.63	0	0.00	10.60	7	28,292	0.02%
2021/04/20	10	10.85	29	10.90	10.92	-19	28,498	-0.07%
2021/04/19	2.2	10.75	1	10.75	10.76	1.2	28,396	0.00%
2021/04/16	5	10.85	28	10.86	10.87	-23	28,483	-0.08%
2021/04/15	32	10.79	27	10.78	10.80	5	28,404	0.02%
2021/04/14	24	10.38	41	10.37	10.39	-17	28,205	-0.06%
2021/04/13	26	10.25	96	10.24	10.26	-70	28,906	-0.24%
2021/04/12	73	10.19	11	10.19	10.16	62	28,977	0.21%
2021/04/09	0	0.00	8	10.22	10.20	-8	29,109	-0.03%
2021/04/08	0	0.00	5	10.19	10.20	-5	29,111	-0.02%
2021/04/07	0	0.00	3	10.19	10.20	-3	29,132	-0.01%
2021/04/06	2	10.18	60	10.19	10.14	-58	29,135	-0.20%
2021/04/01	6	10.21	9	10.20	10.24	-3	28,953	-0.01%
2021/03/31	7	10.41	5	10.42	10.44	2	28,798	0.01%
2021/03/30	0	0.00	36	10.57	10.54	-36	29,004	-0.12%
2021/03/29	6	10.33	10	10.45	10.22	-4	28,755	-0.01%
2021/03/26	10	10.17	0	0.00	10.19	10	28,644	0.03%
2021/03/25	10	10.31	6	10.31	10.30	4	28,434	0.01%
2021/03/24	28.2	9.96	23	9.94	9.94	5.2	27,668	0.02%
2021/03/23	0	0.00	20	10.49	10.45	-20	26,837	-0.07%
2021/03/22	25	10.51	9	10.50	10.48	16	26,914	0.06%
2021/03/19	38	10.35	0	0.00	10.33	38	26,769	0.14%
2021/03/18	5	11.02	9	11.01	11.04	-4	25,827	-0.02%
2021/03/17	1	11.10	30	11.12	11.15	-29	25,754	-0.11%
2021/03/16	7.1	11.12	0	0.00	11.15	7.1	25,646	0.03%
2021/03/15	1	11.33	0	0.00	11.33	1	25,494	0.00%
2021/03/12	10	11.25	0	0.00	11.25	10	25,406	0.04%
2021/03/11	2	11.12	13	11.12	11.11	-11	25,255	-0.04%
2021/03/10	14	10.95	47	10.91	10.88	-33	25,248	-0.13%
2021/03/09	12.1	11.13	4	11.20	11.22	8.1	24,822	0.03%
2021/03/08	7	11.50	590.1	11.50	11.49	-583.1	24,479	-2.38%	大賣/鉅額交易
2021/03/05	11	10.91	56	10.93	10.92	-45	23,381	-0.19%
2021/03/04	0	0.00	5	10.44	10.47	-5	22,477	-0.02%
2021/03/03	3	10.14	2	10.20	10.21	1	22,250	0.00%
2021/03/02	11	10.20	38	10.20	10.17	-27	22,543	-0.12%
2021/02/26	6	10.72	1	10.76	10.68	5	22,827	0.02%
2021/02/25	2	10.78	57	10.77	10.75	-55	22,617	-0.24%
2021/02/24	14	10.41	8	10.42	10.40	6	22,095	0.03%
2021/02/23	4.1	10.61	416	10.66	10.69	-411.9	21,862	-1.88%	大賣/鉅額交易
2021/02/22	14	10.22	6	10.21	10.24	8	21,231	0.04%
2021/02/19	4	10.11	9	10.13	10.20	-5	21,007	-0.02%
2021/02/18	4	10.59	14	10.58	10.55	-10	20,435	-0.05%
2021/02/17	6	10.20	34	10.18	10.25	-28	19,864	-0.14%
2021/02/05	1	9.63	22.1	9.65	9.65	-21.1	18,851	-0.11%
2021/02/04	2	9.53	8	9.53	9.53	-6	18,331	-0.03%
2021/02/03	1	9.34	0	0.00	9.37	1	17,985	0.01%
2021/02/02	1	9.20	66	9.21	9.21	-65	17,816	-0.36%
2021/01/29	2	8.94	0	0.00	8.92	2	16,923	0.01%
2021/01/27	10	9.02	0	0.00	9.03	10	17,044	0.06%
2021/01/25	1	8.92	0	0.00	8.93	1	17,587	0.01%
2021/01/22	2	8.99	0	0.00	8.96	2	17,836	0.01%
2021/01/21	10	9.06	3	9.07	9.07	7	17,910	0.04%
2021/01/19	13	8.96	3	8.94	8.94	10	17,570	0.06%
2021/01/18	26	8.89	14	8.89	8.88	12	17,823	0.07%
2021/01/15	0	0.00	2	9.17	9.12	-2	17,385	-0.01%
2021/01/14	6	9.06	0	0.00	9.07	6	17,254	0.03%
2021/01/13	10	9.20	5	9.18	9.21	5	16,949	0.03%
2021/01/12	2.1	8.92	1	8.94	8.91	1.1	16,418	0.01%
2021/01/11	1	8.91	2	8.94	8.89	-1	16,173	-0.01%
2021/01/08	0	0.00	1	8.73	8.73	-1	15,877	-0.01%
2021/01/07	30	8.74	21	8.73	8.74	9	15,743	0.06%
2021/01/06	1	8.57	57	8.58	8.57	-56	15,332	-0.37%
2021/01/05	0	0.00	10	8.23	8.22	-10	14,491	-0.07%
2021/01/04	22	8.41	11	8.40	8.41	11	14,371	0.08%
2020/12/31	13	8.30	6	8.29	8.29	7	14,164	0.05%
2020/12/30	0	0.00	10	8.29	8.29	-10	14,131	-0.07%
2020/12/29	0	0.00	5	8.24	8.24	-5	14,118	-0.04%
2020/12/28	12	8.30	0	0.00	8.30	12	14,193	0.08%
2020/12/24	0	0.00	1	8.29	8.33	-1	14,189	-0.01%
2020/12/23	16	8.03	1	8.05	8.02	15	13,926	0.11%
2020/12/22	15	8.20	0	0.00	8.16	15	13,746	0.11%
2020/12/21	25	8.35	5	8.34	8.33	20	13,256	0.15%
2020/12/18	3	8.43	0	0.00	8.40	3	13,021	0.02%
2020/12/16	0	0.00	54	8.22	8.25	-54	12,724	-0.42%
2020/12/15	24	8.15	1	8.12	8.11	23	12,611	0.18%
2020/12/14	72	8.13	0	0.00	8.14	72	12,603	0.57%
2020/12/11	1	8.16	3	8.22	8.14	-2	12,668	-0.02%
2020/12/10	0	0.00	2	8.07	8.04	-2	12,641	-0.02%
2020/12/07	5	8.14	11	8.14	8.13	-6	12,759	-0.05%
2020/12/04	14	8.14	3	8.14	8.18	11	12,915	0.09%
2020/12/02	12	7.90	52	7.92	7.93	-40	13,092	-0.31%
2020/12/01	1	8.01	0	0.00	8.01	1	13,047	0.01%
2020/11/30	3	8.08	0	0.00	8.04	3	13,047	0.02%
2020/11/27	2	8.03	29	8.03	8.04	-27	12,942	-0.21%
2020/11/26	21	8.21	2	8.17	8.16	19	12,848	0.15%
2020/11/25	68	8.07	0	0.00	8.14	68	12,459	0.55%
2020/11/24	1	7.66	3	7.70	7.75	-2	11,649	-0.02%
2020/11/23	2	7.60	8	7.60	7.63	-6	11,457	-0.05%
2020/11/20	0	0.00	10	7.58	7.58	-10	11,393	-0.09%
2020/11/19	1	7.57	10	7.56	7.58	-9	11,424	-0.08%
2020/11/18	0	0.00	10	7.54	7.52	-10	11,468	-0.09%
2020/11/17	12	7.57	1	7.58	7.58	11	11,428	0.10%
2020/11/16	2	7.48	5	7.46	7.48	-3	11,645	-0.03%
2020/11/13	2	7.48	10	7.47	7.47	-8	11,654	-0.07%
2020/11/12	0	0.00	23	7.62	7.59	-23	11,584	-0.20%
2020/11/11	2	7.63	3	7.57	7.65	-1	11,508	-0.01%
2020/11/10	23	7.40	0	0.00	7.42	23	11,147	0.21%
2020/11/09	0	0.00	5	7.24	7.22	-5	10,938	-0.05%
2020/11/06	3	7.14	0	0.00	7.12	3	10,921	0.03%
2020/11/05	1	7.23	7	7.27	7.23	-6	10,971	-0.05%
2020/11/04	5	7.23	1	7.20	7.27	4	10,926	0.04%
2020/11/03	1	7.05	11	7.05	7.07	-10	10,775	-0.09%
2020/11/02	13	6.76	0	0.00	6.74	13	10,549	0.12%
2020/10/30	14	6.91	15	6.91	6.88	-1	10,265	-0.01%
2020/10/29	12	7.06	3	7.06	7.06	9	10,066	0.09%
2020/10/28	0	0.00	9	7.22	7.21	-9	9,913	-0.09%
2020/10/27	7	7.22	9	7.21	7.24	-2	9,916	-0.02%
2020/10/26	8	7.32	30	7.31	7.29	-22	9,863	-0.22%
2020/10/23	2	7.48	0	0.00	7.47	2	9,617	0.02%
2020/10/22	8	7.42	54	7.43	7.43	-46	9,747	-0.47%
2020/10/20	5	7.52	0	0.00	7.51	5	9,694	0.05%
2020/10/16	3	7.56	0	0.00	7.53	3	9,992	0.03%
2020/10/15	0	0.00	14	7.59	7.62	-14	10,155	-0.14%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/12	0	0.00	8	7.55	7.55	-8	10,429	-0.08%
2020/10/08	0	0.00	1	7.57	7.58	-1	10,467	-0.01%
2020/10/06	0	0.00	6	7.53	7.56	-6	10,706	-0.06%
2020/10/05	5	7.45	0	0.00	7.45	5	11,046	0.05%
2020/09/30	19	7.54	56	7.55	7.54	-37	11,162	-0.33%
2020/09/29	0	0.00	70	7.66	7.67	-70	11,286	-0.62%
2020/09/28	5	7.65	5	7.66	7.64	0	11,420	0.00%
2020/09/25	0	0.00	8	7.69	7.72	-8	11,727	-0.07%
2020/09/24	0	0.00	10	7.64	7.61	-10	11,708	-0.09%
2020/09/23	22	7.69	1	7.68	7.67	21	11,740	0.18%
2020/09/22	12	7.71	0	0.00	7.70	12	11,916	0.10%
2020/09/21	0	0.00	20	7.89	7.86	-20	11,970	-0.17%
2020/09/18	6	7.90	46	7.89	7.94	-40	12,086	-0.33%
2020/09/17	2	7.85	13	7.82	7.80	-11	12,197	-0.09%
2020/09/16	38	7.81	0	0.00	7.84	38	12,252	0.31%
2020/09/14	3	7.71	0	0.00	7.71	3	12,206	0.02%
2020/09/11	0	0.00	2	7.78	7.77	-2	12,193	-0.02%
2020/09/09	121	7.69	4	7.67	7.75	117	12,350	0.95%	大買/鉅額交易
2020/09/08	17	7.92	32	7.92	7.90	-15	12,295	-0.12%
2020/09/07	19	8.01	0	0.00	8.01	19	12,536	0.15%
2020/09/04	7	8.09	0	0.00	8.09	7	12,569	0.06%
2020/09/03	12	8.14	0	0.00	8.13	12	12,639	0.09%
2020/09/02	10	8.21	0	0.00	8.19	10	12,816	0.08%
2020/08/31	1	8.23	3	8.21	8.20	-2	13,375	-0.01%
2020/08/28	3	8.21	0	0.00	8.21	3	13,469	0.02%
2020/08/26	0	0.00	3	8.31	8.33	-3	14,001	-0.02%
2020/08/25	5	8.26	4	8.28	8.26	1	14,217	0.01%
2020/08/24	0	0.00	8	8.17	8.18	-8	14,283	-0.06%
2020/08/21	0	0.00	100	8.23	8.24	-100	14,585	-0.69%
2020/08/20	100	8.25	61	8.24	8.20	39	14,747	0.26%
2020/08/19	11	8.42	0	0.00	8.39	11	14,730	0.07%
2020/08/18	11	8.47	0	0.00	8.45	11	14,997	0.07%
2020/08/17	28	8.46	3	8.46	8.46	25	15,580	0.16%
2020/08/14	3	8.47	5	8.47	8.47	-2	15,910	-0.01%
2020/08/13	1	8.50	22	8.51	8.51	-21	16,215	-0.13%
2020/08/12	0	0.00	41	8.46	8.47	-41	17,187	-0.24%
2020/08/11	1	8.49	0	0.00	8.51	1	17,799	0.01%
2020/08/10	2	8.43	14	8.43	8.44	-12	18,191	-0.07%
2020/08/07	0	0.00	40	8.44	8.44	-40	18,668	-0.21%
2020/08/06	4	8.48	3	8.46	8.47	1	19,293	0.01%
2020/08/05	0	0.00	11	8.33	8.33	-11	19,752	-0.06%
2020/08/04	100	8.11	7	8.12	8.17	93	20,673	0.45%
2020/08/03	16	8.09	0	0.00	8.08	16	21,122	0.08%
2020/07/31	3	8.18	14	8.18	8.19	-11	21,486	-0.05%
2020/07/30	10	8.23	0	0.00	8.23	10	22,511	0.04%
2020/07/29	2	8.24	0	0.00	8.21	2	23,362	0.01%
2020/07/28	0	0.00	19	8.30	8.28	-19	24,202	-0.08%
2020/07/27	1	8.30	12	8.30	8.30	-11	25,311	-0.04%
2020/07/24	2	8.42	0	0.00	8.40	2	25,868	0.01%
2020/07/23	0	0.00	15	8.52	8.52	-15	26,468	-0.06%
2020/07/22	5	8.49	17	8.49	8.52	-12	27,067	-0.04%
2020/07/21	0	0.00	18	8.29	8.30	-18	27,748	-0.06%
2020/07/20	9	8.19	2	8.22	8.24	7	28,784	0.02%
2020/07/17	3	8.38	30	8.39	8.36	-27	31,124	-0.09%
2020/07/16	1	8.42	40	8.41	8.38	-39	33,410	-0.12%
2020/07/15	12	8.37	31	8.41	8.38	-19	34,477	-0.06%
2020/07/14	67	8.40	17	8.38	8.37	50	35,673	0.14%
2020/07/13	4	8.50	0	0.00	8.50	4	36,935	0.01%
2020/07/10	23	8.52	40	8.57	8.48	-17	38,825	-0.04%
2020/07/09	3	8.67	20	8.70	8.68	-17	41,363	-0.04%
2020/07/08	5	8.77	9	8.73	8.75	-4	49,967	-0.01%
2020/07/07	19	8.88	10	8.90	8.85	9	50,541	0.02%
2020/07/06	17	8.84	14	8.94	8.90	3	50,961	0.01%
2020/07/03	0	0.00	5	8.62	8.65	-5	52,200	-0.01%
2020/07/02	1	8.65	0	0.00	8.63	1	52,778	0.00%
2020/07/01	18	8.64	33	8.65	8.66	-15	53,527	-0.03%
2020/06/30	10	8.69	0	0.00	8.65	10	53,664	0.02%
2020/06/29	18	8.66	50	8.66	8.66	-32	53,864	-0.06%
2020/06/24	17	8.84	0	0.00	8.81	17	54,191	0.03%
2020/06/23	113	8.89	48	8.88	8.88	65	54,259	0.12%	大買/
2020/06/22	7	8.96	0	0.00	8.92	7	54,477	0.01%
2020/06/19	2	9.01	10	9.02	8.99	-8	54,937	-0.01%
2020/06/18	0	0.00	3	8.95	8.97	-3	55,481	-0.01%
2020/06/17	5	9.00	13	9.01	9.01	-8	56,294	-0.01%
2020/06/16	2	9.04	20	8.91	9.03	-18	57,616	-0.03%
2020/06/15	59	8.84	5	8.85	8.84	54	59,316	0.09%
2020/06/12	22	8.85	18	8.91	8.97	4	60,253	0.01%
2020/06/11	39	9.16	8	9.19	9.14	31	60,693	0.05%
2020/06/10	1	9.31	5	9.37	9.31	-4	61,179	-0.01%
2020/06/09	9	9.41	33	9.40	9.40	-24	62,578	-0.04%
2020/06/08	26	9.58	25	9.52	9.54	1	63,604	0.00%
2020/06/05	5	9.37	25	9.37	9.38	-20	64,870	-0.03%
2020/06/04	12	9.30	5	9.29	9.31	7	66,970	0.01%
2020/06/03	3	9.36	27	9.24	9.39	-24	71,890	-0.03%
2020/06/02	29	9.13	0	0.00	9.09	29	72,938	0.04%
2020/06/01	14	9.22	10	9.24	9.17	4	73,448	0.01%
2020/05/29	6	9.18	0	0.00	9.17	6	73,778	0.01%
2020/05/28	25	9.18	2	9.15	9.16	23	74,481	0.03%
2020/05/27	21	9.32	10	9.33	9.32	11	76,350	0.01%
2020/05/26	10	9.42	17	9.37	9.37	-7	77,903	-0.01%
2020/05/25	19	9.35	9	9.32	9.32	10	78,104	0.01%
2020/05/22	42	9.44	18	9.59	9.40	24	77,988	0.03%
2020/05/21	21	9.66	1	9.65	9.64	20	77,642	0.03%
2020/05/20	11	9.53	29	9.60	9.60	-18	77,309	-0.02%
2020/05/19	51	9.75	53	9.68	9.64	-2	77,196	0.00%
2020/05/18	60	9.67	137	9.65	9.65	-77	76,245	-0.10%	大賣/
2020/05/15	17	9.50	15	9.46	9.44	2	75,743	0.00%
2020/05/14	19	9.35	52	9.32	9.30	-33	75,426	-0.04%
2020/05/13	27	9.46	71	9.46	9.48	-44	75,082	-0.06%
2020/05/12	28	9.34	25	9.35	9.37	3	74,751	0.00%
2020/05/11	71	9.18	9	9.35	9.47	62	74,379	0.08%
2020/05/08	67	8.89	10	8.85	8.90	57	73,619	0.08%
2020/05/07	29.5	8.64	57	8.65	8.72	-27.5	73,312	-0.04%
2020/05/06	30.5	8.91	69	8.92	8.76	-38.5	73,076	-0.05%
2020/05/05	60	8.86	22	8.88	8.76	38	72,309	0.05%
2020/05/04	52	8.43	11	8.40	8.56	41	71,781	0.06%
2020/04/30	59	8.55	20	8.46	8.69	39	71,342	0.05%
2020/04/29	17	8.01	35	7.99	8.03	-18	70,336	-0.03%
2020/04/28	52	7.74	16	7.75	7.75	36	70,037	0.05%
2020/04/27	16	7.89	28	7.82	7.88	-12	69,574	-0.02%
2020/04/24	25	8.03	25	8.02	8.00	0	68,864	0.00%
2020/04/23	16	7.85	99	7.82	8.04	-83	67,918	-0.12%
2020/04/22	401	7.58	54	7.54	7.44	347	66,657	0.52%	大買/鉅額交易
2020/04/21	222	8.08	32	8.05	8.17	190	64,017	0.30%	大買/鉅額交易
2020/04/20	240	8.47	15	8.43	8.45	225	61,680	0.36%	大買/鉅額交易
2020/04/17	37	8.64	18	8.64	8.60	19	60,465	0.03%
2020/04/16	63	8.51	37	8.53	8.50	26	59,081	0.04%
2020/04/15	27	8.63	43	8.57	8.64	-16	57,670	-0.03%
2020/04/14	160	8.28	166	8.35	8.67	-6	55,679	-0.01%	大買/大賣/
2020/04/13	453	8.33	506	7.58	8.26	-53	52,711	-0.10%	大買/大賣/
2020/04/10	103	9.50	5	9.72	9.60	98	43,879	0.22%	大買/
2020/04/09	30	9.83	22	9.56	9.85	8	43,089	0.02%
2020/04/08	65	9.32	93	9.21	9.43	-28	42,459	-0.07%
2020/04/07	11	10.17	362	10.09	10.14	-351	40,824	-0.86%	大賣/鉅額交易
2020/04/06	29	10.13	44	10.31	10.23	-15	40,088	-0.04%
2020/04/01	1	10.09	13	10.20	10.23	-12	39,173	-0.03%
2020/03/31	6	10.02	13	9.87	10.08	-7	38,809	-0.02%
2020/03/30	14	9.72	21	9.75	9.79	-7	38,430	-0.02%
2020/03/27	5	10.13	16	10.12	10.17	-11	37,874	-0.03%
2020/03/26	24	10.24	16	10.25	10.33	8	37,560	0.02%
2020/03/25	22	10.48	10	10.50	10.46	12	37,155	0.03%
2020/03/24	39	10.38	11	10.41	10.36	28	36,522	0.08%
2020/03/23	49	9.82	20	9.53	10.10	29	35,836	0.08%
2020/03/20	28	10.20	15	10.21	10.41	13	34,923	0.04%
2020/03/19	335	9.22	52	9.49	9.12	283	33,485	0.85%	大買/鉅額交易
2020/03/18	309	10.33	9	10.31	10.25	300	31,478	0.95%	大買/鉅額交易
2020/03/17	35	10.80	29	10.74	10.75	6	30,205	0.02%
2020/03/16	31	10.99	6	11.03	10.95	25	29,232	0.09%
2020/03/13	38	10.73	50	10.75	11.34	-12	28,400	-0.04%
2020/03/12	48	11.11	16	11.08	11.00	32	26,833	0.12%
2020/03/11	63	11.66	77	11.71	11.55	-14	25,529	-0.05%
2020/03/10	72	10.97	92	11.05	11.31	-20	23,875	-0.08%
2020/03/09	492	10.90	43	10.99	10.41	449	21,554	2.08%	大買/鉅額交易
2020/03/06	410	13.32	0	0.00	13.38	410	16,447	2.49%	大買/鉅額交易
2020/03/05	26	13.84	0	0.00	13.84	26	15,037	0.17%
2020/03/04	26	13.94	0	0.00	13.98	26	14,143	0.18%
2020/03/03	41	13.97	3	14.02	13.97	38	13,496	0.28%
2020/03/02	54	13.39	4	13.36	13.51	50	12,621	0.40%
2020/02/27	69	14.22	5	14.20	14.15	64	10,302	0.62%
2020/02/26	25	14.81	1	14.85	14.82	24	8,480	0.28%
2020/02/25	8	15.10	4	15.09	15.10	4	8,068	0.05%
2020/02/24	6	15.19	12	15.18	15.26	-6	7,863	-0.08%
2020/02/21	5	15.67	1	15.68	15.62	4	7,593	0.05%
2020/02/20	6	15.69	2	15.67	15.69	4	7,450	0.05%
2020/02/19	4	15.38	1	15.30	15.39	3	7,232	0.04%
2020/02/18	9	15.16	6	15.17	15.16	3	7,063	0.04%
2020/02/17	3	15.25	14	15.21	15.27	-11	6,911	-0.16%
2020/02/14	5	15.09	5	15.07	15.11	0	6,678	0.00%
2020/02/13	59	15.07	0	0.00	15.03	59	6,450	0.91%
2020/02/12	25	14.83	1	14.81	14.85	24	6,049	0.40%
2020/02/11	33	14.69	0	0.00	14.73	33	5,781	0.57%
2020/02/10	28	14.75	0	0.00	14.76	28	5,469	0.51%
2020/02/07	83	15.01	0	0.00	14.98	83	5,208	1.59%
2020/02/06	20	15.11	6	15.18	15.25	14	4,979	0.28%
2020/02/05	23	14.70	0	0.00	14.72	23	4,683	0.49%
2020/02/04	89	14.81	0	0.00	14.87	89	4,308	2.07%
2020/02/03	8	15.12	0	0.00	15.22	8	3,775	0.21%
2020/01/31	33	15.66	0	0.00	15.66	33	3,480	0.95%
2020/01/30	12	15.95	16	16.02	16.01	-4	3,116	-0.13%
2020/01/20	0	0.00	4	17.32	17.33	-4	2,958	-0.14%
2020/01/14	4	17.01	0	0.00	17.02	4	3,387	0.12%
2020/01/13	0	0.00	1	17.29	17.29	-1	3,334	-0.03%
2020/01/10	2	17.38	0	0.00	17.39	2	3,379	0.06%
2020/01/09	4	17.60	0	0.00	17.58	4	3,389	0.12%
2020/01/08	9	18.92	6	18.96	18.55	3	3,373	0.09%
2020/01/07	0	0.00	3	18.33	18.27	-3	3,373	-0.09%
2020/01/06	17	18.74	1	18.66	18.83	16	3,550	0.45%
2019/12/27	0	0.00	15	18.00	18.02	-15	4,565	-0.33%
2019/12/26	0	0.00	1	17.88	17.88	-1	4,665	-0.02%
2019/12/23	0	0.00	12	17.59	17.54	-12	4,890	-0.25%
2019/12/20	2	17.82	2	17.83	17.83	0	4,934	0.00%
2019/12/19	0	0.00	1	17.75	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	8	17.65	17.63	-8	4,908	-0.16%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	4	17.34	17.32	-4	4,990	-0.08%
2019/12/10	0	0.00	5	17.23	17.21	-5	5,413	-0.09%
2019/12/09	0	0.00	2	17.20	17.21	-2	5,424	-0.04%
2019/12/05	0	0.00	10	17.02	17.01	-10	5,478	-0.18%
2019/12/02	3	16.46	0	0.00	16.45	3	5,603	0.05%
2019/11/22	0	0.00	2	17.05	17.02	-2	5,754	-0.03%
2019/11/21	0	0.00	1	16.63	16.64	-1	5,737	-0.02%
2019/11/20	2	16.24	0	0.00	16.24	2	5,683	0.04%
2019/11/18	0	0.00	5	16.93	16.92	-5	5,647	-0.09%
2019/11/15	1	16.73	0	0.00	16.75	1	5,634	0.02%
2019/11/14	0	0.00	2	16.87	16.85	-2	5,633	-0.04%
2019/11/13	0	0.00	1	16.58	16.58	-1	5,576	-0.02%
2019/11/11	0	0.00	2	16.62	16.60	-2	5,694	-0.04%
2019/11/08	0	0.00	6	16.64	16.64	-6	5,696	-0.11%
2019/11/06	0	0.00	34	16.67	16.66	-34	5,835	-0.58%
2019/11/05	0	0.00	4	16.51	16.54	-4	5,905	-0.07%
2019/11/04	0	0.00	1	16.37	16.37	-1	5,820	-0.02%
2019/11/01	8	15.96	0	0.00	16.00	8	5,762	0.14%
2019/10/31	0	0.00	2	16.16	16.17	-2	5,848	-0.03%
2019/10/30	0	0.00	3	16.20	16.20	-3	5,828	-0.05%
2019/10/29	0	0.00	37	16.32	16.30	-37	5,841	-0.63%
2019/10/28	0	0.00	9	16.56	16.55	-9	5,803	-0.16%
2019/10/25	0	0.00	2	16.38	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	21	16.27	16.28	-21	5,556	-0.38%
2019/10/23	0	0.00	5	15.86	15.86	-5	5,349	-0.09%
2019/10/21	5	15.81	0	0.00	15.80	5	5,269	0.09%
2019/10/18	2	15.82	0	0.00	15.83	2	5,286	0.04%
2019/10/16	38	15.61	0	0.00	15.59	38	5,265	0.72%
2019/10/15	5	15.79	0	0.00	15.67	5	5,217	0.10%
2019/10/14	2	15.99	2	16.00	15.97	0	5,133	0.00%
2019/10/09	12	15.51	0	0.00	15.51	12	4,937	0.24%
2019/10/08	1	15.66	0	0.00	15.66	1	4,792	0.02%
2019/10/07	20	15.57	1	15.59	15.61	19	4,804	0.40%
2019/10/04	20	15.62	0	0.00	15.69	20	4,626	0.43%
2019/10/03	32	15.76	0	0.00	15.86	32	4,146	0.77%
2019/10/02	9	16.04	0	0.00	16.07	9	3,882	0.23%
2019/10/01	7	16.11	0	0.00	16.14	7	3,748	0.19%
2019/09/27	6	16.57	0	0.00	16.57	6	3,564	0.17%
2019/09/25	3	16.79	0	0.00	16.79	3	3,597	0.08%
2019/09/20	1	17.29	1	17.32	17.26	0	3,635	0.00%
2019/09/19	0	0.00	2	17.14	17.15	-2	3,701	-0.05%
2019/09/18	0	0.00	3	17.33	17.32	-3	3,722	-0.08%
2019/09/17	0	0.00	23	18.12	18.19	-23	3,648	-0.63%
2019/09/16	2	17.75	15	17.76	17.55	-13	3,590	-0.36%
2019/09/10	0	0.00	2	17.16	17.10	-2	3,410	-0.06%
2019/09/09	0	0.00	11	16.80	16.80	-11	3,358	-0.33%
2019/09/05	0	0.00	22	16.62	16.56	-22	3,466	-0.63%
2019/08/30	0	0.00	5	16.67	16.65	-5	3,444	-0.15%
2019/08/29	1	16.41	0	0.00	16.38	1	3,391	0.03%
2019/08/28	1	16.36	1	16.36	16.36	0	3,428	0.00%
2019/08/26	1	15.83	0	0.00	15.86	1	3,548	0.03%
2019/08/22	16	16.47	0	0.00	16.37	16	3,416	0.47%
2019/08/20	0	0.00	5	16.57	16.57	-5	3,387	-0.15%
2019/08/19	1	16.31	0	0.00	16.33	1	3,393	0.03%
2019/08/14	0	0.00	10	16.63	16.59	-10	3,366	-0.30%
2019/08/13	0	0.00	2	16.18	16.17	-2	3,256	-0.06%
2019/08/08	19	15.58	0	0.00	15.72	19	3,191	0.60%
2019/08/07	14	15.90	0	0.00	15.89	14	3,015	0.46%
2019/08/02	15	16.20	5	16.20	16.28	10	2,770	0.36%
2019/07/30	0	0.00	1	16.85	16.85	-1	2,578	-0.04%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/26	9	16.59	0	0.00	16.61	9	2,602	0.35%
2019/07/25	1	16.56	1	16.56	16.57	0	2,598	0.00%
2019/07/24	1	16.83	0	0.00	16.82	1	2,565	0.04%
2019/07/23	1	16.60	1	16.61	16.62	0	2,571	0.00%
2019/07/19	4	16.63	0	0.00	16.62	4	2,545	0.16%
2019/07/15	0	0.00	1	17.68	17.69	-1	2,509	-0.04%
2019/07/12	1	17.82	5	17.82	17.83	-4	2,499	-0.16%
2019/07/11	10	17.86	1	17.85	17.85	9	2,503	0.36%
2019/07/09	0	0.00	4	16.97	16.97	-4	2,414	-0.17%
2019/07/04	2	16.87	0	0.00	16.81	2	2,440	0.08%
2019/07/03	2	16.67	0	0.00	16.68	2	2,464	0.08%
2019/07/02	1	17.34	1	17.37	17.38	0	2,426	0.00%
2019/07/01	0	0.00	17	17.55	17.65	-17	2,447	-0.69%
2019/06/28	2	17.48	1	17.53	17.43	1	2,440	0.04%
2019/06/27	0	0.00	6	17.45	17.41	-6	2,431	-0.25%
2019/06/26	1	17.40	1	17.36	17.41	0	2,398	0.00%
2019/06/25	0	0.00	1	16.92	16.90	-1	2,338	-0.04%
2019/06/24	2	17.05	17	17.04	17.04	-15	2,303	-0.65%
2019/06/21	8	16.89	2	16.91	16.74	6	2,252	0.27%
2019/06/19	2	16.05	0	0.00	16.06	2	2,129	0.09%
2019/06/18	3	15.49	0	0.00	15.49	3	2,103	0.14%
2019/06/13	16	15.33	0	0.00	15.33	16	1,993	0.80%
2019/06/12	12	15.65	0	0.00	15.64	12	1,878	0.64%
2019/06/11	2	15.95	2	15.95	15.99	0	1,835	0.00%
2019/06/10	3	16.16	0	0.00	16.19	3	1,814	0.17%
2019/06/06	8	15.44	0	0.00	15.44	8	1,758	0.45%
2019/06/05	2	15.84	10	15.82	15.82	-8	1,690	-0.47%
2019/06/04	1	15.89	0	0.00	15.84	1	1,659	0.06%
2019/06/03	19	15.81	91	15.86	15.82	-72	1,628	-4.42%
2019/05/31	7	16.75	0	0.00	16.74	7	1,488	0.47%
2019/05/27	1	17.38	0	0.00	17.37	1	1,500	0.07%
2019/05/20	0	0.00	3	18.92	18.93	-3	1,581	-0.19%
2019/05/14	0	0.00	2	18.17	18.19	-2	1,759	-0.11%
2019/05/08	0	0.00	2	18.33	18.36	-2	1,884	-0.11%
2019/05/03	1	18.32	0	0.00	18.28	1	1,929	0.05%
2019/04/29	0	0.00	5	18.71	18.68	-5	2,055	-0.24%
2019/04/24	3	19.57	0	0.00	19.55	3	2,094	0.14%
2019/04/22	0	0.00	3	19.45	19.44	-3	2,176	-0.14%
2019/04/19	1	18.96	0	0.00	18.96	1	2,237	0.04%
2019/04/17	1	19.12	0	0.00	19.15	1	2,526	0.04%
2019/04/16	0	0.00	6	18.82	18.83	-6	2,548	-0.24%
2019/04/12	0	0.00	2	18.94	18.96	-2	2,761	-0.07%
2019/04/03	1	18.61	0	0.00	18.62	1	3,242	0.03%
2019/04/01	0	0.00	10	18.16	18.17	-10	3,512	-0.28%
2019/03/29	0	0.00	90	17.96	17.95	-90	3,557	-2.53%
2019/03/27	0	0.00	4	18.01	18.00	-4	3,846	-0.10%
2019/03/20	2	18.00	0	0.00	18.00	2	4,490	0.04%
2019/03/14	0	0.00	5	17.96	17.95	-5	4,771	-0.10%
2019/03/13	0	0.00	5	17.69	17.73	-5	4,757	-0.11%
2019/03/12	0	0.00	2	17.70	17.67	-2	4,837	-0.04%
2019/03/07	0	0.00	3	17.56	17.61	-3	4,984	-0.06%
2019/03/06	0	0.00	2	17.51	17.50	-2	5,122	-0.04%
2019/02/22	0	0.00	2	17.68	17.69	-2	5,264	-0.04%
2019/02/21	1	17.74	0	0.00	17.75	1	5,246	0.02%
2019/02/19	0	0.00	1	17.57	17.58	-1	5,208	-0.02%
2019/02/18	0	0.00	5	17.58	17.59	-5	5,192	-0.10%
2019/02/15	0	0.00	1	17.25	17.20	-1	5,200	-0.02%
2019/02/13	2	16.89	1	16.90	16.93	1	5,130	0.02%
2019/02/11	0	0.00	3	16.50	16.50	-3	5,093	-0.06%
2019/01/30	0	0.00	3	16.45	16.54	-3	5,073	-0.06%
2019/01/29	2	16.17	0	0.00	16.20	2	5,019	0.04%
2019/01/28	1	16.51	0	0.00	16.51	1	5,000	0.02%
2019/01/24	2	16.37	0	0.00	16.38	2	4,992	0.04%
2019/01/14	53	16.26	0	0.00	16.10	53	4,819	1.10%
2019/01/11	3	16.54	22	16.54	16.54	-19	4,756	-0.40%
2019/01/10	1	16.38	5	16.37	16.37	-4	4,656	-0.09%
2019/01/09	0	0.00	1	16.04	16.06	-1	4,511	-0.02%
2019/01/08	0	0.00	5	15.52	15.53	-5	4,370	-0.11%
2019/01/07	38	15.50	0	0.00	15.59	38	4,314	0.88%
2019/01/04	28	15.08	64	15.01	15.18	-36	4,215	-0.85%
2019/01/03	9	14.69	0	0.00	14.68	9	4,103	0.22%
2019/01/02	100	14.66	0	0.00	14.50	100	4,033	2.48%
2018/12/28	2	14.68	1	14.75	14.66	1	3,949	0.03%
2018/12/27	0	0.00	2	14.80	14.88	-2	3,872	-0.05%
2018/12/26	6	14.02	0	0.00	14.01	6	3,707	0.16%
2018/12/25	12	14.21	0	0.00	14.22	12	3,507	0.34%
2018/12/24	4	14.80	0	0.00	14.83	4	3,253	0.12%
2018/12/22	2	14.79	0	0.00	14.78	2	3,183	0.06%
2018/12/21	19	15.00	0	0.00	14.92	19	3,109	0.61%
2018/12/20	4	15.21	5	15.28	15.16	-1	2,912	-0.03%
2018/12/19	28	15.38	5	15.11	15.31	23	2,800	0.82%
2018/12/18	6	16.05	0	0.00	15.97	6	2,521	0.24%
2018/12/17	2	16.60	0	0.00	16.62	2	2,321	0.09%
2018/12/13	4	16.61	0	0.00	16.61	4	2,150	0.19%
2018/12/11	4	16.57	0	0.00	16.55	4	2,018	0.20%
2018/12/10	2	16.96	0	0.00	16.94	2	1,908	0.10%
2018/12/07	2	16.60	0	0.00	16.61	2	1,836	0.11%
2018/12/06	1	16.90	3	16.99	16.95	-2	1,743	-0.11%
2018/12/05	4	17.01	0	0.00	16.98	4	1,712	0.23%
2018/12/04	3	17.15	0	0.00	17.24	3	1,614	0.19%
2018/12/03	5	17.25	0	0.00	17.34	5	1,562	0.32%
2018/11/29	1	16.50	0	0.00	16.57	1	1,422	0.07%
2018/11/27	1	16.56	0	0.00	16.64	1	1,212	0.08%
2018/11/26	1	16.66	0	0.00	16.78	1	1,165	0.09%
2018/11/21	1	17.46	0	0.00	17.62	1	1,032	0.10%
2018/11/15	1	18.24	0	0.00	18.21	1	961	0.10%
2018/11/14	10	18.08	0	0.00	18.10	10	932	1.07%
2018/11/07	5	20.08	0	0.00	20.11	5	810	0.62%
2018/11/05	1	20.35	5	20.32	20.35	-4	808	-0.49%
2018/11/02	5	20.57	0	0.00	20.68	5	827	0.60%
2018/11/01	10	21.16	0	0.00	21.09	10	808	1.24%
2018/10/31	8	21.56	0	0.00	21.60	8	786	1.02%
2018/10/25	1	21.48	0	0.00	21.46	1	776	0.13%
2018/10/24	5	21.64	0	0.00	21.60	5	759	0.66%
2018/10/22	5	22.46	0	0.00	22.56	5	711	0.70%
2018/10/19	5	22.36	0	0.00	22.33	5	686	0.73%
2018/10/12	0	0.00	3	23.23	23.23	-3	646	-0.46%
2018/10/02	0	0.00	5	24.33	24.36	-5	624	-0.80%
2018/10/01	0	0.00	5	23.69	23.67	-5	606	-0.83%
2018/09/28	2	23.32	0	0.00	23.32	2	612	0.33%
2018/09/05	0	0.00	9	22.33	22.35	-9	818	-1.10%
2018/09/03	0	0.00	1	22.41	22.41	-1	855	-0.12%
2018/08/31	0	0.00	14	22.59	22.59	-14	866	-1.62%
2018/08/30	0	0.00	1	22.40	22.40	-1	874	-0.11%
2018/08/28	0	0.00	1	22.18	22.14	-1	898	-0.11%
2018/08/23	0	0.00	15	21.86	21.87	-15	911	-1.65%
2018/08/17	5	20.92	0	0.00	20.90	5	955	0.52%
2018/08/09	10	21.34	0	0.00	21.40	10	932	1.07%
2018/08/07	0	0.00	10	21.89	21.93	-10	895	-1.12%
2018/08/02	10	21.53	10	21.56	21.48	0	939	0.00%
2018/08/01	5	21.69	15	21.69	21.69	-10	946	-1.06%
2018/07/18	5	21.23	0	0.00	21.23	5	973	0.51%
2018/07/13	10	21.93	0	0.00	21.99	10	1,032	0.97%
2018/07/10	0	0.00	4	22.87	22.99	-4	1,065	-0.38%
2018/07/05	0	0.00	5	22.70	22.68	-5	1,169	-0.43%
2018/07/03	0	0.00	9	22.93	22.93	-9	1,175	-0.77%
2018/06/29	0	0.00	150	22.48	22.47	-150	1,173	-12.78%	大賣/鉅額交易
2018/06/28	2	22.29	5	22.31	22.27	-3	1,146	-0.26%
2018/06/27	0	0.00	81	21.74	21.73	-81	1,114	-7.27%
2018/06/25	0	0.00	4	20.98	21.02	-4	1,085	-0.37%
2018/06/22	0	0.00	3	20.38	20.34	-3	1,071	-0.28%
2018/06/07	1	19.90	0	0.00	20.00	1	1,187	0.08%
2018/06/05	1	19.96	0	0.00	19.97	1	1,214	0.08%
2018/05/28	0	0.00	10	20.31	20.33	-10	1,230	-0.81%
2018/05/10	4	21.99	50	22.00	21.99	-46	1,518	-3.03%
2018/05/09	1	21.64	21	21.68	21.68	-20	1,513	-1.32%
2018/05/08	0	0.00	100	21.39	21.40	-100	1,526	-6.55%
2018/05/07	0	0.00	100	21.34	21.53	-100	1,555	-6.43%
2018/04/24	0	0.00	205	21.04	21.08	-205	1,803	-11.36%	大賣/鉅額交易
2018/04/19	0	0.00	10	20.99	21.04	-10	1,915	-0.52%
2018/04/16	0	0.00	4	20.39	20.40	-4	2,005	-0.20%
2018/04/12	0	0.00	5	20.48	20.43	-5	2,020	-0.25%
2018/04/10	0	0.00	2	19.48	19.50	-2	2,027	-0.10%
2018/04/02	0	0.00	10	19.89	19.88	-10	2,083	-0.48%
2018/03/30	0	0.00	1	19.80	19.80	-1	2,264	-0.04%
2018/03/26	0	0.00	2	20.16	20.03	-2	2,329	-0.09%
2018/03/22	0	0.00	7	19.89	19.90	-7	2,268	-0.31%
2018/03/21	15	19.44	0	0.00	19.43	15	2,217	0.68%
2018/03/12	0	0.00	10	18.95	18.92	-10	2,302	-0.43%
2018/03/09	5	18.47	0	0.00	18.44	5	2,307	0.22%
2018/03/08	5	18.72	0	0.00	18.71	5	2,283	0.22%
2018/02/27	0	0.00	7	19.46	19.41	-7	2,385	-0.29%
2018/02/26	0	0.00	13	19.36	19.44	-13	2,451	-0.53%
2018/02/23	12	19.17	13	19.13	19.11	-1	2,504	-0.04%
2018/02/21	0	0.00	20	18.70	18.63	-20	2,580	-0.78%
2018/02/12	1	18.19	0	0.00	18.17	1	2,612	0.04%
2018/02/09	2	18.40	0	0.00	18.41	2	2,594	0.08%
2018/02/08	6	18.70	0	0.00	18.70	6	2,559	0.23%
2018/02/06	0	0.00	4	19.24	19.25	-4	2,575	-0.16%
2018/02/05	4	19.67	0	0.00	19.68	4	2,530	0.16%
2018/02/02	0	0.00	4	20.03	20.05	-4	2,550	-0.16%
2018/01/31	4	19.39	0	0.00	19.38	4	2,627	0.15%
2018/01/29	0	0.00	9	20.11	20.11	-9	2,885	-0.31%
2018/01/24	1	19.56	0	0.00	19.56	1	2,872	0.03%
2018/01/19	4	19.19	0	0.00	19.16	4	3,054	0.13%
2018/01/17	2	19.35	200	19.30	19.30	-198	3,056	-6.48%	大賣/鉅額交易
2018/01/16	0	0.00	310	19.57	19.56	-310	3,021	-10.26%	大賣/鉅額交易
2018/01/15	7	19.54	0	0.00	19.58	7	2,990	0.23%
2018/01/12	5	19.30	0	0.00	19.29	5	2,952	0.17%
2018/01/10	0	0.00	52	19.24	19.23	-52	2,941	-1.77%
2018/01/05	0	0.00	1	18.81	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	22	18.83	18.84	-22	2,989	-0.74%
2018/01/03	0	0.00	1	18.36	18.34	-1	2,922	-0.03%
2018/01/02	0	0.00	5	18.42	18.42	-5	2,936	-0.17%