期元大S&P石油 (00642U)-永豐金-中正券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.49
漲跌
▲0.18
漲幅
+0.98%
成交量
1,501張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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
2024/04/23	1	18.48	0	0.00	18.49	1	3,912	0.03%
2024/04/22	2	18.33	3	18.35	18.31	-1	3,918	-0.03%
2024/04/19	13	19.00	11.1	19.00	18.88	2	3,880	0.05%
2024/04/16	5	19.16	1	19.17	19.17	4	3,862	0.10%
2024/04/15	1	18.95	1	19.02	18.96	0	3,917	0.00%
2024/04/09	0	0.00	2	19.14	19.13	-2	4,257	-0.05%
2024/04/08	0.1	18.98	0	0.00	18.96	0.1	4,266	0.00%
2024/04/03	0	0.00	2	18.84	18.81	-2	4,376	-0.05%
2024/04/02	6	18.59	0	0.00	18.59	6	4,432	0.14%
2024/04/01	0.1	18.45	2	18.42	18.45	-1.9	4,527	-0.04%
2024/03/20	0	0.00	1	18.18	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	24	18.08	18.07	-24	4,951	-0.48%
2024/03/18	0	0.00	1	17.81	17.83	-1	5,200	-0.02%
2024/03/15	5	17.75	2	17.73	17.72	3	5,201	0.06%
2024/03/14	11	17.48	0.5	17.44	17.44	10.5	5,179	0.20%
2024/03/12	5	17.09	0	0.00	17.09	5	5,445	0.09%
2024/03/11	0.5	16.94	0	0.00	16.92	0.5	5,549	0.01%
2024/03/08	0	0.00	2	17.32	17.33	-2	5,607	-0.04%
2024/03/05	2	17.16	2	17.13	17.15	0	5,904	0.00%
2024/03/01	0	0.00	2	17.12	17.13	-2	5,881	-0.03%
2024/02/29	0	0.00	6	17.13	17.14	-6	5,941	-0.10%
2024/02/27	3	16.97	0	0.00	16.93	3	5,884	0.05%
2024/02/26	6	16.63	0	0.00	16.63	6	5,894	0.10%
2024/02/21	0.1	16.93	2	16.85	16.85	-1.9	5,940	-0.03%
2024/02/20	0	0.00	1	17.06	17.09	-1	6,064	-0.02%
2024/02/19	0.1	16.98	0	0.00	16.95	0.1	6,076	0.00%
2024/02/16	0	0.00	4	16.89	16.88	-4	6,038	-0.07%
2024/02/15	20	16.57	13	16.56	16.58	7	5,978	0.12%
2024/02/05	10	15.84	0	0.00	15.91	10	5,779	0.17%
2024/02/01	0.1	16.70	0	0.00	16.61	0.1	5,660	0.00%
2024/01/30	0.1	16.79	0	0.00	16.78	0.1	5,788	0.00%
2024/01/29	0	0.00	5	17.06	17.06	-5	5,808	-0.09%
2024/01/26	0	0.00	4	16.78	16.73	-4	5,680	-0.07%
2024/01/25	0	0.00	7	16.43	16.42	-7	5,573	-0.13%
2024/01/23	0	0.00	4	16.28	16.28	-4	5,582	-0.07%
2024/01/19	0	0.00	8	16.14	16.11	-8	5,432	-0.15%
2024/01/18	0	0.00	2	15.90	15.92	-2	5,351	-0.04%
2024/01/17	5	15.73	0	0.00	15.73	5	5,394	0.09%
2024/01/16	0	0.00	10	15.80	15.87	-10	5,403	-0.19%
2024/01/12	0.2	15.99	40	15.99	16.00	-39.8	5,497	-0.72%
2024/01/05	2	15.83	0	0.00	15.86	2	5,421	0.04%
2024/01/03	12	15.38	0	0.00	15.36	12	5,411	0.22%
2024/01/02	5	15.80	0	0.00	15.87	5	5,248	0.10%
2023/12/29	0.2	15.68	1	15.73	15.74	-0.8	5,263	-0.02%
2023/12/27	0	0.00	1	16.41	16.43	-1	5,054	-0.02%
2023/12/21	6	16.14	0	0.00	16.14	6	4,916	0.12%
2023/12/20	1.3	16.17	0	0.00	16.16	1.3	4,871	0.03%
2023/12/19	5	15.94	0	0.00	15.93	5	4,783	0.10%
2023/12/18	1	15.77	0	0.00	15.77	1	4,737	0.02%
2023/12/14	1	15.39	0	0.00	15.33	1	4,636	0.02%
2023/12/13	23	15.09	0	0.00	15.11	23	4,579	0.50%
2023/12/08	4	15.49	3	15.31	15.49	1	4,253	0.02%
2023/12/07	12	15.37	1	15.35	15.39	11	4,163	0.26%
2023/12/06	5	15.95	0	0.00	15.95	5	3,938	0.13%
2023/12/05	18	16.14	0	0.00	16.12	18	3,850	0.47%
2023/12/01	1	16.64	3	16.69	16.74	-2	3,562	-0.06%
2023/11/30	0	0.00	1	17.04	17.14	-1	3,508	-0.03%
2023/11/24	0	0.00	2	16.85	16.82	-2	3,437	-0.06%
2023/11/22	0	0.00	3	17.10	17.10	-3	3,389	-0.09%
2023/11/20	0	0.00	1	16.71	16.88	-1	3,358	-0.03%
2023/11/17	6	16.16	0	0.00	16.18	6	3,258	0.18%
2023/11/16	1	16.83	0	0.00	16.84	1	3,090	0.03%
2023/11/15	0.1	17.32	0	0.00	17.32	0.1	3,052	0.00%
2023/11/14	2	17.37	0	0.00	17.37	2	3,059	0.07%
2023/11/09	10	16.71	0	0.00	16.71	10	3,098	0.32%
2023/11/08	19	17.07	0	0.00	17.04	19	3,015	0.63%
2023/11/07	2	17.76	0	0.00	17.78	2	2,904	0.07%
2023/11/06	1	17.85	0	0.00	17.88	1	2,943	0.03%
2023/11/03	1	18.25	0	0.00	18.28	1	2,919	0.03%
2023/11/02	1	17.98	0	0.00	17.95	1	2,908	0.03%
2023/10/25	1	18.45	0	0.00	18.45	1	2,947	0.03%
2023/10/23	10	19.28	0	0.00	19.17	10	2,940	0.34%
2023/10/19	0	0.00	20	19.19	19.25	-20	2,987	-0.67%
2023/10/18	2	19.32	1	19.30	19.25	1	3,030	0.03%
2023/10/17	0	0.00	8	18.81	18.81	-8	2,992	-0.27%
2023/10/16	21	19.05	0	0.00	19.10	21	2,945	0.71%
2023/10/12	9	18.04	5	17.99	18.05	4	2,986	0.13%
2023/10/11	10	18.61	3	18.58	18.65	7	2,998	0.23%
2023/10/06	2	17.91	0	0.00	17.87	2	3,046	0.07%
2023/10/04	0	0.00	0.1	19.20	19.30	-0.1	3,215	0.00%
2023/10/03	1	19.03	0	0.00	19.04	1	3,512	0.03%
2023/10/02	0	19.74	0	0.00	19.66	0	3,682	0.00%
2023/09/28	0	0.00	1	20.44	20.43	-1	3,958	-0.03%
2023/09/27	0	0.00	0	19.50	19.74	0	4,081	0.00%
2023/09/26	0	0.00	2	19.30	19.29	-2	4,167	-0.05%
2023/09/25	0	0.00	1	19.53	19.53	-1	4,313	-0.02%
2023/09/22	0	0.00	0.1	19.43	19.51	-0.1	4,461	0.00%
2023/09/20	0	0.00	80	19.35	19.35	-80	5,033	-1.59%
2023/09/19	0	0.00	1	19.69	19.69	-1	5,022	-0.02%
2023/09/18	0	0.00	2	19.56	19.55	-2	5,294	-0.04%
2023/09/15	0	0.00	1	19.53	19.49	-1	5,501	-0.02%
2023/09/08	0	0.00	4	18.44	18.47	-4	6,426	-0.06%
2023/09/07	0	0.00	1	18.67	18.65	-1	7,023	-0.01%
2023/09/06	0	0.00	1	18.58	18.55	-1	7,319	-0.01%
2023/09/05	0	0.00	2	18.36	18.36	-2	7,469	-0.03%
2023/09/04	0	0.00	1	18.32	18.29	-1	7,647	-0.01%
2023/08/28	0	0.00	8	17.11	17.07	-8	8,560	-0.09%
2023/08/24	0	0.00	4	16.80	16.84	-4	9,105	-0.04%
2023/08/21	25	17.40	0	0.00	17.36	25	9,335	0.27%
2023/08/18	0	0.00	3	17.12	17.06	-3	9,443	-0.03%
2023/08/16	4	17.16	1	17.19	17.14	3	9,537	0.03%
2023/08/14	5	17.57	0	0.00	17.46	5	9,638	0.05%
2023/08/08	0	0.00	3	17.46	17.41	-3	9,973	-0.03%
2023/08/07	0.1	17.55	12	17.57	17.56	-11.9	10,001	-0.12%
2023/08/04	0	0.00	26	17.32	17.34	-26	10,088	-0.26%
2023/08/01	1	17.30	0	0.00	17.28	1	10,307	0.01%
2023/07/28	0	0.00	9	16.87	16.88	-9	11,063	-0.08%
2023/07/26	1	16.74	8	16.76	16.73	-7	11,447	-0.06%
2023/07/25	15	16.70	3	16.70	16.72	12	11,454	0.10%
2023/07/18	0	0.00	6	15.71	15.70	-6	11,414	-0.05%
2023/07/14	3	16.21	6	16.23	16.17	-3	11,342	-0.03%
2023/07/13	5	16.02	2	16.02	16.00	3	11,292	0.03%
2023/07/12	1	15.82	55	15.81	15.80	-54	11,160	-0.48%
2023/07/11	0	0.00	9	15.54	15.54	-9	11,014	-0.08%
2023/07/10	0	0.00	6	15.57	15.53	-6	11,019	-0.05%
2023/07/07	0	0.00	6	15.20	15.26	-6	10,798	-0.06%
2023/07/06	2	15.22	25	15.22	15.17	-23	10,673	-0.22%
2023/07/05	0	0.00	30	15.00	15.01	-30	10,504	-0.29%
2023/07/04	10	14.84	20	14.84	14.83	-10	10,574	-0.09%
2023/06/30	2	14.79	3	14.79	14.76	-1	11,217	-0.01%
2023/06/29	0	0.00	10	14.66	14.62	-10	11,140	-0.09%
2023/06/28	28	14.43	0	0.00	14.45	28	11,236	0.25%
2023/06/26	18	14.69	0	0.00	14.69	18	11,075	0.16%
2023/06/21	40	15.06	5	15.08	15.11	35	11,006	0.32%
2023/06/20	0	0.00	38	15.02	14.97	-38	10,893	-0.35%
2023/06/19	0	0.00	22	14.96	14.97	-22	10,895	-0.20%
2023/06/16	0	0.00	43	14.88	14.88	-43	10,779	-0.40%
2023/06/15	7	14.42	7	14.43	14.49	0	10,788	0.00%
2023/06/13	57	14.32	1	14.32	14.33	56	11,262	0.50%
2023/06/12	55	14.69	0	0.00	14.70	55	11,068	0.50%
2023/06/09	42	14.99	8	15.06	15.01	34	11,148	0.30%
2023/06/08	0	0.00	56	15.28	15.29	-56	11,049	-0.51%
2023/06/07	3	15.09	5	15.15	15.07	-2	11,027	-0.02%
2023/06/06	10	15.13	0	0.00	15.18	10	10,980	0.09%
2023/06/05	3	15.28	32	15.31	15.33	-29	10,940	-0.27%
2023/06/02	2	14.87	1	14.85	14.87	1	10,758	0.01%
2023/06/01	14	14.47	0	0.00	14.48	14	10,750	0.13%
2023/05/31	31	14.69	0	0.00	14.65	31	10,483	0.30%
2023/05/30	2	15.37	0	0.00	15.27	2	10,038	0.02%
2023/05/26	22.1	15.16	0	0.00	15.20	22.1	10,147	0.22%
2023/05/25	0	0.00	1	15.67	15.64	-1	10,344	-0.01%
2023/05/24	20	15.57	13	15.60	15.60	7	10,284	0.07%
2023/05/22	16	15.06	0	0.00	15.06	16	10,138	0.16%
2023/05/19	1	15.23	0	0.00	15.32	1	10,065	0.01%
2023/05/17	1	14.95	0	0.00	14.99	1	9,906	0.01%
2023/05/15	17	14.76	4	14.83	14.77	13	9,927	0.13%
2023/05/12	11	14.97	6	14.98	14.95	5	9,824	0.05%
2023/05/11	11	15.44	0	0.00	15.46	11	9,680	0.11%
2023/05/10	21	15.46	17.3	15.46	15.46	3.7	9,744	0.04%
2023/05/09	0	0.00	30	15.35	15.38	-30	9,719	-0.31%
2023/05/08	0	0.00	37	15.09	15.16	-37	9,765	-0.38%
2023/05/05	35	14.58	0	0.00	14.64	35	9,681	0.36%
2023/05/04	87	14.56	2	14.59	14.61	85	9,514	0.89%
2023/05/03	10	15.16	0	0.00	15.15	10	8,915	0.11%
2023/05/02	1	16.02	0	0.00	16.03	1	8,525	0.01%
2023/04/27	18	15.75	0	0.00	15.76	18	8,497	0.21%
2023/04/25	2	16.63	0	0.00	16.63	2	8,410	0.02%
2023/04/24	1	16.30	0	0.00	16.28	1	8,488	0.01%
2023/04/21	3	16.35	0	0.00	16.32	3	8,502	0.04%
2023/04/20	1	16.64	0	0.00	16.53	1	8,497	0.01%
2023/04/19	4	17.06	0	0.00	17.02	4	8,459	0.05%
2023/04/18	0	0.00	3.3	17.10	17.09	-3.3	8,454	-0.04%
2023/04/14	2	17.38	0	0.00	17.37	2	8,575	0.02%
2023/04/13	0	0.00	2	17.51	17.47	-2	8,586	-0.02%
2023/04/12	0	0.00	1.1	17.20	17.19	-1.1	8,541	-0.01%
2023/04/10	3.1	16.98	4.3	17.00	17.00	-1.3	8,438	-0.01%
2023/04/07	0.1	16.86	15	16.86	16.80	-14.9	8,381	-0.18%
2023/04/06	1	16.75	73	16.84	16.86	-72	8,163	-0.88%
2023/03/31	0.1	15.63	4	15.70	15.66	-3.9	7,549	-0.05%
2023/03/30	0.1	15.34	8	15.36	15.35	-7.9	7,374	-0.11%
2023/03/29	0.1	15.50	5	15.52	15.52	-4.9	7,298	-0.07%
2023/03/28	0	0.00	30	15.32	15.31	-30	7,118	-0.42%
2023/03/23	2	14.79	40	14.78	14.79	-38	6,653	-0.57%
2023/03/22	0.5	14.62	6	14.60	14.62	-5.5	6,615	-0.08%
2023/03/21	10	14.23	0	0.00	14.26	10	6,570	0.15%
2023/03/20	24.3	14.11	2	14.31	14.07	22.3	6,548	0.34%
2023/03/17	1	14.65	0	0.00	14.66	1	6,286	0.02%
2023/03/16	47.3	14.52	6	14.44	14.52	41.3	6,236	0.66%
2023/03/15	37	15.38	0	0.00	15.41	37	5,837	0.63%
2023/03/14	31.5	15.71	0	0.00	15.69	31.5	5,494	0.57%
2023/03/13	1	16.25	17	16.30	16.31	-16	5,141	-0.31%
2023/03/10	17	16.04	0	0.00	15.96	17	5,131	0.33%
2023/03/09	10	16.26	1	16.24	16.28	9	4,998	0.18%
2023/03/08	12	16.43	2	16.44	16.48	10	4,976	0.20%
2023/03/07	0	0.00	14	17.05	17.05	-14	5,040	-0.28%
2023/03/06	0	0.00	1	16.72	16.69	-1	5,112	-0.02%
2023/03/03	0	0.00	1	16.48	16.49	-1	5,000	-0.02%
2023/03/01	0	0.00	2	16.39	16.40	-2	5,037	-0.04%
2023/02/23	16	15.73	0	0.00	15.76	16	5,031	0.32%
2023/02/21	0	0.00	1.1	16.24	16.19	-1.1	4,837	-0.02%
2023/02/20	2.1	16.15	1	16.26	16.26	1.1	4,814	0.02%
2023/02/17	7	16.51	0	0.00	16.45	7	4,837	0.14%
2023/02/15	1	16.67	2	16.60	16.57	-1	4,843	-0.02%
2023/02/13	1	16.69	1	16.69	16.67	0	4,812	0.00%
2023/02/10	0	0.00	46	16.43	16.42	-46	4,726	-0.97%
2023/02/09	2	16.59	0	0.00	16.57	2	4,717	0.04%
2023/02/08	2	16.36	31	16.32	16.35	-29	4,656	-0.62%
2023/02/07	3	15.82	0	0.00	15.90	3	4,554	0.07%
2023/02/06	40	15.58	0	0.00	15.58	40	4,518	0.89%
2023/02/03	16	16.07	0	0.00	16.00	16	4,319	0.37%
2023/02/02	18	16.27	10	16.30	16.29	8	4,224	0.19%
2023/01/31	3	16.43	0	0.00	16.43	3	4,213	0.07%
2023/01/30	0	0.00	2	16.84	16.77	-2	4,186	-0.05%
2023/01/17	0	0.00	2	16.78	16.86	-2	4,180	-0.05%
2023/01/16	0	0.00	1	16.94	16.85	-1	4,149	-0.02%
2023/01/13	5	16.68	0	0.00	16.63	5	4,073	0.12%
2023/01/12	2	16.57	11	16.49	16.51	-9	4,109	-0.22%
2023/01/11	1	15.91	0	0.00	15.88	1	4,040	0.02%
2023/01/09	1	15.89	5	15.95	15.98	-4	4,017	-0.10%
2023/01/06	2	15.95	0	0.00	15.91	2	3,997	0.05%
2023/01/05	2	15.76	2	15.80	15.82	0	3,996	0.00%
2022/12/29	0	0.00	29	16.79	16.80	-29	4,026	-0.72%
2022/12/28	0	0.00	6	17.04	17.00	-6	4,066	-0.15%
2022/12/27	29	17.16	2	17.18	17.13	27	4,073	0.66%
2022/12/26	2	16.88	8	16.86	16.88	-6	4,005	-0.15%
2022/12/23	0	0.00	1	16.73	16.73	-1	4,017	-0.02%
2022/12/20	1	16.25	0	0.00	16.13	1	4,094	0.02%
2022/12/19	1	16.11	0	0.00	16.10	1	4,187	0.02%
2022/12/16	0.1	16.35	31	16.20	16.20	-30.9	4,182	-0.74%
2022/12/15	2	16.42	0	0.00	16.36	2	4,179	0.05%
2022/12/13	4	15.83	0	0.00	15.92	4	4,065	0.10%
2022/12/12	3	15.34	18	15.37	15.36	-15	4,003	-0.37%
2022/12/09	17	15.46	0	0.00	15.45	17	3,953	0.43%
2022/12/08	43	15.64	0	0.00	15.65	43	3,882	1.11%
2022/12/07	3	15.93	0	0.00	15.98	3	3,785	0.08%
2022/12/06	1	16.62	0	0.00	16.60	1	3,693	0.03%
2022/12/05	0	0.00	1	17.31	17.26	-1	3,662	-0.03%
2022/12/02	0	0.00	4	17.37	17.37	-4	3,738	-0.11%
2022/12/01	4	17.28	3	17.22	17.23	1	3,819	0.03%
2022/11/30	0.1	16.95	2	16.99	17.00	-1.9	3,798	-0.05%
2022/11/29	1	16.52	0	0.00	17.07	1	3,800	0.03%
2022/11/28	8	16.13	0	0.00	15.95	8	3,743	0.21%
2022/11/25	1	16.86	0	0.00	16.90	1	3,635	0.03%
2022/11/24	6	16.77	0	0.00	16.77	6	3,642	0.16%
2022/11/23	1	17.48	3	17.41	17.45	-2	3,539	-0.06%
2022/11/22	2	17.29	0	0.00	17.31	2	3,527	0.06%
2022/11/21	2	17.14	0	0.00	17.12	2	3,487	0.06%
2022/11/18	1	17.71	0	0.00	17.72	1	3,385	0.03%
2022/11/17	1	18.19	0	0.00	18.08	1	3,401	0.03%
2022/11/15	2	18.23	0	0.00	18.26	2	3,395	0.06%
2022/11/11	1	18.52	2	18.53	18.57	-1	3,391	-0.03%
2022/11/10	0	0.00	4	18.36	18.41	-4	3,439	-0.12%
2022/11/08	4	19.71	0	0.00	19.60	4	3,456	0.12%
2022/11/07	0	0.00	1	19.59	19.58	-1	3,530	-0.03%
2022/11/03	0	0.00	5	19.16	19.20	-5	3,506	-0.14%
2022/10/28	0	0.00	5	18.93	18.86	-5	3,632	-0.14%
2022/10/27	0	0.00	3	18.89	18.86	-3	3,632	-0.08%
2022/10/25	0	0.00	3	18.20	18.17	-3	3,674	-0.08%
2022/10/24	0	0.00	1	18.39	18.10	-1	3,662	-0.03%
2022/10/21	0	0.00	1	18.18	18.21	-1	3,706	-0.03%
2022/10/20	0	0.00	4	18.18	18.35	-4	3,721	-0.11%
2022/10/19	3	17.75	0	0.00	17.75	3	3,701	0.08%
2022/10/17	0	0.00	1	18.27	18.29	-1	3,744	-0.03%
2022/10/13	2	18.39	0	0.00	18.40	2	3,748	0.05%
2022/10/12	0.1	18.78	4.8	18.68	18.69	-4.8	3,778	-0.13%
2022/10/06	5.8	18.53	2	18.54	18.49	3.8	3,643	0.10%
2022/10/05	0	0.00	3	18.18	18.19	-3	3,688	-0.08%
2022/10/03	2	17.23	0	0.00	17.29	2	3,659	0.05%
2022/09/28	0	0.00	19	16.44	16.43	-19	3,816	-0.50%
2022/09/27	15	16.35	7	16.34	16.43	8	3,790	0.21%
2022/09/26	5	16.66	0	0.00	16.60	5	3,715	0.13%
2022/09/23	3	17.70	3	17.59	17.60	0	3,625	0.00%
2022/09/15	0	0.00	1	18.52	18.52	-1	3,591	-0.03%
2022/09/14	0.1	18.28	5	18.31	18.18	-4.9	3,679	-0.13%
2022/09/13	3	18.19	6	18.29	18.31	-3	3,680	-0.08%
2022/09/12	5	17.87	8	17.88	17.86	-3	3,601	-0.08%
2022/09/08	8	17.36	0	0.00	17.33	8	3,562	0.22%
2022/09/07	8	17.97	3	17.97	17.85	5	3,498	0.14%
2022/09/06	13	18.57	0	0.00	18.54	13	3,377	0.38%
2022/09/05	1	18.45	0	0.00	18.52	1	3,373	0.03%
2022/09/02	1	18.32	0	0.00	18.45	1	3,372	0.03%
2022/09/01	3	18.63	0	0.00	18.62	3	3,331	0.09%
2022/08/25	0	0.00	1	19.88	19.82	-1	3,401	-0.03%
2022/08/24	3	19.44	0	0.00	19.44	3	3,365	0.09%
2022/08/23	0	0.00	8	18.93	18.88	-8	3,336	-0.24%
2022/08/18	1	18.22	0	0.00	18.25	1	3,343	0.03%
2022/08/17	0	0.00	1	18.00	18.04	-1	3,345	-0.03%
2022/08/16	2	18.29	0	0.00	18.37	2	3,283	0.06%
2022/08/11	0	0.00	1	18.91	18.86	-1	3,213	-0.03%
2022/08/10	1	18.56	15	18.59	18.54	-14	3,219	-0.43%
2022/08/05	2	18.29	3	18.20	18.31	-1	3,526	-0.03%
2022/08/04	3	18.72	0	0.00	18.75	3	3,590	0.08%
2022/08/02	6	19.16	0	0.00	19.18	6	3,653	0.16%
2022/08/01	3	19.97	0	0.00	19.95	3	3,732	0.08%
2022/07/27	5	19.58	5	19.50	19.57	0	3,909	0.00%
2022/07/20	0	0.00	25	20.52	20.43	-25	4,003	-0.62%
2022/07/19	0	0.00	1	20.40	20.29	-1	4,025	-0.02%
2022/07/15	0	0.00	5	19.06	19.18	-5	3,965	-0.13%
2022/07/14	1	19.23	0	0.00	19.32	1	4,015	0.02%
2022/07/13	6	19.13	0	0.00	19.17	6	4,073	0.15%
2022/07/12	0	0.00	1	20.41	20.35	-1	4,076	-0.02%
2022/07/07	0	0.00	1	19.58	19.63	-1	4,264	-0.02%
2022/07/06	3	20.08	3	20.13	19.95	0	4,260	0.00%
2022/07/05	1	21.98	1	21.88	21.87	0	4,202	0.00%
2022/07/04	0	0.00	11	21.44	21.51	-11	4,284	-0.26%
2022/07/01	4	21.06	0	0.00	20.94	4	4,386	0.09%
2022/06/30	1	21.75	0	0.00	21.77	1	4,418	0.02%
2022/06/27	4	21.35	3	21.30	21.28	1	4,703	0.02%
2022/06/22	1	20.90	0	0.00	21.04	1	4,947	0.02%
2022/06/21	1	21.85	0	0.00	21.85	1	5,060	0.02%
2022/06/20	5	21.48	8	21.36	21.42	-3	5,160	-0.06%
2022/06/17	0	0.00	1	22.70	22.71	-1	5,319	-0.02%
2022/06/16	1	22.70	0	0.00	22.57	1	5,434	0.02%
2022/06/14	0	0.00	4	23.44	23.46	-4	5,695	-0.07%
2022/06/10	2	23.46	0	0.00	23.47	2	6,219	0.03%
2022/06/09	0	0.00	2	23.72	23.77	-2	6,407	-0.03%
2022/06/08	0	0.00	2	23.29	23.29	-2	6,681	-0.03%
2022/06/07	0	0.00	16	23.10	23.10	-16	7,282	-0.22%
2022/06/06	0	0.00	7	23.20	23.13	-7	7,579	-0.09%
2022/06/02	12	21.76	0	0.00	21.86	12	7,832	0.15%
2022/06/01	10	22.19	1	22.21	22.25	9	8,475	0.11%
2022/05/31	0	0.00	31	22.75	22.85	-31	8,792	-0.35%
2022/05/30	0	0.00	6	22.38	22.35	-6	9,109	-0.07%
2022/05/27	0	0.00	11	22.08	22.08	-11	9,631	-0.11%
2022/05/25	0	0.00	11	21.56	21.55	-11	9,947	-0.11%
2022/05/24	0	0.00	3	21.27	21.26	-3	10,561	-0.03%
2022/05/23	1	21.54	10	21.55	21.56	-9	10,621	-0.08%
2022/05/19	0	0.00	10	21.00	21.01	-10	10,977	-0.09%
2022/05/18	2	21.45	24	21.43	21.54	-22	11,054	-0.20%
2022/05/16	2	20.70	1	21.19	20.72	1	11,377	0.01%
2022/05/13	0	0.00	104	20.60	20.64	-104	11,421	-0.91%	大賣/鉅額交易
2022/05/12	2	19.95	12	20.08	19.97	-10	11,625	-0.09%
2022/05/11	17	19.22	0	0.00	19.61	17	11,548	0.15%
2022/05/10	6	19.48	0	0.00	19.71	6	11,552	0.05%
2022/05/09	0	0.00	89	20.88	21.09	-89	11,547	-0.77%
2022/05/06	5	20.89	12	20.63	20.80	-7	11,474	-0.06%
2022/05/05	7	20.65	4	20.70	20.72	3	11,802	0.03%
2022/05/04	6	19.77	1	19.73	19.84	5	11,789	0.04%
2022/04/29	10	20.25	6	20.15	20.33	4	11,970	0.03%
2022/04/28	1	19.20	0	0.00	19.28	1	11,934	0.01%
2022/04/27	1	19.57	1	19.60	19.47	0	12,030	0.00%
2022/04/26	3	18.93	0	0.00	18.98	3	12,416	0.02%
2022/04/25	7	18.96	3	18.97	19.01	4	12,585	0.03%
2022/04/22	5	19.62	0	0.00	19.60	5	12,835	0.04%
2022/04/21	1	19.66	3	19.69	19.75	-2	12,904	-0.02%
2022/04/20	11	19.63	2	19.66	19.72	9	13,122	0.07%
2022/04/19	2	20.56	0	0.00	20.51	2	13,318	0.02%
2022/04/18	0	0.00	15.5	20.52	20.44	-15.5	13,313	-0.12%
2022/04/15	0	0.00	32	20.00	20.10	-32	13,246	-0.24%
2022/04/14	32	19.64	7	19.66	19.66	25	13,554	0.18%
2022/04/13	2	19.10	1	19.06	19.05	1	13,487	0.01%
2022/04/12	3	18.17	5	18.21	18.35	-2	13,452	-0.01%
2022/04/11	9	18.25	0	0.00	18.19	9	13,414	0.07%
2022/04/08	11	18.18	6	18.11	18.21	5	13,396	0.04%
2022/04/07	30	18.44	7	18.43	18.38	23	13,413	0.17%
2022/04/06	0	0.00	1	19.19	19.22	-1	13,368	-0.01%
2022/04/01	3.5	18.80	3	18.86	18.78	0.5	13,548	0.00%
2022/03/31	8	19.35	8.1	19.35	19.02	-0.1	13,560	0.00%
2022/03/30	0	0.00	6	19.81	19.74	-6	13,494	-0.04%
2022/03/29	15	19.76	12.5	19.69	19.78	2.5	13,586	0.02%
2022/03/28	0	0.00	11	20.81	20.77	-11	13,601	-0.08%
2022/03/24	2.5	21.80	20	21.83	21.50	-17.5	13,613	-0.13%
2022/03/23	0	0.00	12.5	20.71	20.73	-12.5	13,417	-0.09%
2022/03/22	2	21.08	22.1	21.14	21.21	-20.1	13,349	-0.15%
2022/03/21	0.5	19.93	33	19.98	20.01	-32.5	13,225	-0.25%
2022/03/18	2	19.48	9	19.37	19.44	-7	13,152	-0.05%
2022/03/17	0	0.00	4.1	17.90	17.91	-4.1	12,982	-0.03%
2022/03/16	4	17.97	2	17.89	17.90	2	12,986	0.02%
2022/03/15	12.1	18.18	29	18.27	18.09	-16.9	12,926	-0.13%
2022/03/14	2	19.42	1	19.50	19.50	1	12,650	0.01%
2022/03/11	18.3	19.45	12.1	19.34	19.38	6.2	12,563	0.05%
2022/03/10	44	19.90	72.3	19.92	20.11	-28.3	12,392	-0.23%
2022/03/09	24.6	22.90	29	22.91	22.85	-4.4	11,904	-0.04%
2022/03/08	17.5	21.81	31	21.56	22.17	-13.5	11,965	-0.11%
2022/03/07	32	22.51	70	22.61	22.94	-38	11,876	-0.32%
2022/03/04	18	20.01	44.9	19.87	20.00	-26.8	11,436	-0.23%
2022/03/03	20	20.55	27.2	20.49	20.71	-7.2	11,636	-0.06%
2022/03/02	32.6	19.67	60	19.52	19.62	-27.4	11,333	-0.24%
2022/03/01	2	17.44	31	17.49	17.50	-29	10,798	-0.27%
2022/02/25	18.5	17.22	41.1	17.24	17.20	-22.6	10,753	-0.21%
2022/02/24	20	17.20	45	17.13	17.46	-25	10,578	-0.24%
2022/02/23	2	16.66	0	0.00	16.70	2	10,125	0.02%
2022/02/22	31	16.78	12	16.84	16.81	19	10,153	0.19%
2022/02/21	0	0.00	11	16.26	16.24	-11	10,076	-0.11%
2022/02/18	5	16.15	10.1	16.16	16.17	-5.1	9,970	-0.05%
2022/02/16	2	16.29	5	16.29	16.31	-3	9,725	-0.03%
2022/02/15	1	16.81	0	0.00	16.79	1	9,524	0.01%
2022/02/14	2	16.81	35	16.80	16.78	-33	9,432	-0.35%
2022/02/10	1	15.96	1	16.00	16.00	0	9,315	0.00%
2022/02/09	1	15.93	15	15.95	15.97	-14	9,388	-0.15%
2022/02/08	0	0.00	1	16.21	16.20	-1	9,361	-0.01%
2022/02/07	0	0.00	4	16.28	16.33	-4	9,392	-0.04%
2022/01/26	0	0.00	40	15.12	15.12	-40	9,030	-0.44%
2022/01/25	2	14.87	0	0.00	14.88	2	8,963	0.02%
2022/01/24	1	15.24	18	15.24	15.23	-17	8,957	-0.19%
2022/01/21	2	14.81	2	14.82	14.86	0	8,982	0.00%
2022/01/20	1	15.05	1	15.18	15.22	0	9,075	0.00%
2022/01/19	1	15.30	51	15.28	15.20	-50	9,028	-0.55%
2022/01/18	0	0.00	2	14.90	14.96	-2	8,683	-0.02%
2022/01/17	1	14.82	5	14.85	14.82	-4	8,610	-0.05%
2022/01/13	1	14.55	25	14.53	14.49	-24	8,443	-0.28%
2022/01/12	0	0.00	21	14.36	14.32	-21	8,311	-0.25%
2022/01/07	0	0.00	7	14.06	14.10	-7	8,311	-0.08%
2022/01/06	2	13.62	0	0.00	13.56	2	8,005	0.02%
2022/01/05	0	0.00	1	13.59	13.57	-1	8,021	-0.01%
2022/01/04	0	0.00	7	13.47	13.47	-7	8,111	-0.09%
2022/01/03	1	13.39	1.1	13.40	13.39	-0.1	8,315	0.00%
2021/12/30	20	13.55	32	13.58	13.56	-12	8,427	-0.14%
2021/12/29	0	0.00	1	13.43	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	25.1	13.38	13.38	-25.1	8,860	-0.28%
2021/12/27	0	0.00	3	12.97	12.94	-3	8,839	-0.03%
2021/12/24	0	0.00	65.2	12.97	12.94	-65.2	8,852	-0.74%
2021/12/23	31	12.91	21.2	12.91	12.91	9.8	8,876	0.11%
2021/12/22	0.1	12.65	1	12.63	12.61	-0.9	8,852	-0.01%
2021/12/21	10	12.29	1	12.29	12.30	9	9,086	0.10%
2021/12/20	3	12.17	45	12.23	12.13	-42	9,428	-0.45%
2021/12/17	7.1	12.69	15.1	12.68	12.63	-8	9,449	-0.08%
2021/12/15	11	12.37	1	12.42	12.35	10	9,603	0.10%
2021/12/14	1	12.56	0	0.00	12.53	1	9,698	0.01%
2021/12/13	0.2	12.83	2	12.82	12.82	-1.8	10,032	-0.02%
2021/12/10	13.2	12.45	12	12.51	12.52	1.2	10,051	0.01%
2021/12/09	23	12.86	2	12.87	12.90	21	10,167	0.21%
2021/12/08	0.1	12.69	1	12.71	12.68	-0.9	10,251	-0.01%
2021/12/07	0	0.00	6	12.39	12.43	-6	10,148	-0.06%
2021/12/06	2	12.01	0	0.00	12.02	2	10,102	0.02%
2021/12/03	17	11.85	1	11.92	12.00	16	9,999	0.16%
2021/12/02	19	11.71	50	11.62	11.70	-31	9,894	-0.31%
2021/12/01	17	11.87	216	11.77	12.04	-199	9,504	-2.09%	大賣/鉅額交易
2021/11/30	27	12.51	0	0.00	12.30	27	9,423	0.29%
2021/11/29	90	12.64	153	12.67	12.53	-63	9,257	-0.68%	大賣/
2021/11/26	1	13.62	0	0.00	13.46	1	8,774	0.01%
2021/11/25	5	13.82	0	0.00	13.83	5	8,811	0.06%
2021/11/24	0	0.00	43.8	13.90	13.90	-43.8	8,845	-0.50%
2021/11/23	1	13.51	0	0.00	13.47	1	8,792	0.01%
2021/11/22	100	13.41	0.1	13.45	13.44	99.9	8,832	1.13%
2021/11/19	10	13.94	5	13.87	13.94	5	8,763	0.06%
2021/11/18	7	13.60	3.1	13.63	13.64	3.9	8,809	0.04%
2021/11/17	3	13.97	0.1	14.17	14.00	2.9	8,785	0.03%
2021/11/15	4	13.98	0.1	14.15	14.02	3.9	9,049	0.04%
2021/11/12	10	14.16	0	0.00	14.13	10	9,034	0.11%
2021/11/11	13	14.18	46.1	14.18	14.22	-33.1	8,999	-0.37%
2021/11/10	1	14.63	1	14.59	14.59	0	8,985	0.00%
2021/11/09	0	0.00	0.2	14.26	14.25	-0.2	8,897	0.00%
2021/11/08	0	0.00	5.1	14.31	14.33	-5.1	8,924	-0.06%
2021/11/05	9	13.88	1.1	13.87	13.86	7.9	8,865	0.09%
2021/11/04	32	13.91	4	13.96	13.96	28	8,855	0.32%
2021/11/03	10	14.36	0	0.00	14.42	10	8,955	0.11%
2021/11/02	5	14.63	0	0.00	14.58	5	8,983	0.06%
2021/11/01	6	14.48	22	14.46	14.48	-16	9,157	-0.17%
2021/10/28	17	14.09	3	14.12	14.15	14	9,105	0.15%
2021/10/27	1	14.62	1	14.61	14.59	0	9,056	0.00%
2021/10/26	11	14.55	0	0.00	14.58	11	9,110	0.12%
2021/10/25	2	14.73	53	14.68	14.72	-51	9,147	-0.56%
2021/10/22	6	14.35	21	14.33	14.32	-15	9,181	-0.16%
2021/10/21	10	14.56	1	14.58	14.51	9	9,234	0.10%
2021/10/20	78	14.35	31	14.27	14.26	47	9,257	0.51%
2021/10/19	4	14.24	1	14.21	14.31	3	9,355	0.03%
2021/10/18	3	14.42	3	14.40	14.47	0	9,465	0.00%
2021/10/15	191	14.16	1	14.17	14.17	190	9,439	2.01%	大買/鉅額交易
2021/10/14	0	0.00	15	14.00	14.01	-15	9,839	-0.15%
2021/10/13	2	13.85	0	0.00	13.93	2	9,932	0.02%
2021/10/12	107	13.88	10	13.90	13.97	97	9,971	0.97%	大買/
2021/10/08	0	0.00	3	13.73	13.77	-3	9,998	-0.03%
2021/10/07	4	13.30	2	13.31	13.30	2	9,906	0.02%
2021/10/06	0	0.00	3	13.69	13.72	-3	9,854	-0.03%
2021/10/05	23	13.46	5.1	13.49	13.48	17.9	9,689	0.18%
2021/10/04	0	0.00	4	13.11	13.13	-4	9,442	-0.04%
2021/10/01	5	12.95	56	12.97	12.97	-51	9,468	-0.54%
2021/09/29	6	12.86	0.3	12.90	12.81	5.8	9,788	0.06%
2021/09/28	5	13.02	14	13.13	13.17	-9	9,738	-0.09%
2021/09/27	1	12.94	32.6	13.00	12.96	-31.6	9,581	-0.33%
2021/09/24	1	12.70	3	12.72	12.68	-2	9,356	-0.02%
2021/09/23	0	0.00	6	12.50	12.52	-6	9,256	-0.06%
2021/09/22	1	12.31	16	12.33	12.35	-15	9,267	-0.16%
2021/09/17	8	12.49	20	12.49	12.48	-12	9,301	-0.13%
2021/09/16	1	12.54	21	12.49	12.53	-20	9,222	-0.22%
2021/09/15	0	0.00	1	12.23	12.23	-1	8,895	-0.01%
2021/09/14	0.1	12.19	4	12.20	12.24	-3.9	8,940	-0.04%
2021/09/13	0	0.00	4	12.10	12.07	-4	8,938	-0.04%
2021/09/09	0	0.00	1	11.97	11.96	-1	9,137	-0.01%
2021/09/06	1	11.84	34	11.85	11.80	-33	9,631	-0.34%
2021/09/03	5	12.05	16	12.05	12.03	-11	9,719	-0.11%
2021/09/01	0	0.00	2	11.90	11.89	-2	9,805	-0.02%
2021/08/31	0	0.00	2	11.90	11.92	-2	9,914	-0.02%
2021/08/30	4.1	11.88	4	11.87	11.85	0.1	9,952	0.00%
2021/08/27	0.1	11.71	3	11.77	11.81	-2.9	10,043	-0.03%
2021/08/26	3	11.76	6	11.76	11.72	-3	10,357	-0.03%
2021/08/25	1.1	11.61	4	11.65	11.64	-2.9	10,484	-0.03%
2021/08/24	0	0.00	6.1	11.42	11.42	-6.1	10,662	-0.06%
2021/08/23	12	10.91	0	0.00	10.99	12	10,604	0.11%
2021/08/20	5	11.07	0	0.00	11.05	5	10,940	0.05%
2021/08/19	10	11.13	6	11.12	11.12	4	10,916	0.04%
2021/08/18	4	11.49	0	0.00	11.55	4	10,877	0.04%
2021/08/17	1	11.64	0	0.00	11.62	1	11,458	0.01%
2021/08/12	0.1	11.96	1	11.98	11.96	-0.9	12,004	-0.01%
2021/08/11	2.1	11.74	1	11.77	11.76	1.1	12,114	0.01%
2021/08/10	0	0.00	0.1	11.60	11.55	-0.1	12,537	0.00%
2021/08/09	12	11.58	0	0.00	11.59	12	13,108	0.09%
2021/08/06	10	11.93	0	0.00	11.93	10	13,126	0.08%
2021/08/05	10	11.79	0	0.00	11.80	10	13,308	0.08%
2021/08/04	0.2	12.10	11.1	12.11	12.13	-10.9	13,895	-0.08%
2021/08/03	7	12.30	0	0.00	12.28	7	14,089	0.05%
2021/08/02	3	12.59	13	12.62	12.62	-10	14,237	-0.07%
2021/07/30	0	0.00	1	12.58	12.58	-1	14,348	-0.01%
2021/07/29	9.1	12.47	10	12.50	12.52	-0.9	14,520	-0.01%
2021/07/28	10	12.41	0	0.00	12.40	10	15,174	0.07%
2021/07/27	0.1	12.43	6	12.43	12.44	-5.9	15,589	-0.04%
2021/07/26	0	0.00	5	12.39	12.31	-5	15,766	-0.03%
2021/07/23	0	0.00	10	12.36	12.36	-10	16,112	-0.06%
2021/07/22	0	0.00	7	12.09	12.05	-7	16,153	-0.04%
2021/07/21	7.1	11.50	0	0.00	11.52	7.1	16,183	0.04%
2021/07/20	40	11.54	1	11.48	11.51	39	16,241	0.24%
2021/07/19	7	12.19	3	12.20	12.21	4	15,886	0.03%
2021/07/16	17	12.31	0.1	12.34	12.33	16.9	15,955	0.11%
2021/07/15	12	12.41	37.1	12.41	12.43	-25.1	16,240	-0.15%
2021/07/14	10.3	12.84	5	12.85	12.84	5.3	16,455	0.03%
2021/07/13	0	0.00	1	12.68	12.68	-1	16,576	-0.01%
2021/07/12	1.5	12.70	0	0.00	12.69	1.5	16,837	0.01%
2021/07/09	12	12.48	8	12.47	12.51	4	17,408	0.02%
2021/07/08	24.3	12.30	15.1	12.28	12.35	9.2	17,561	0.05%
2021/07/07	24	12.56	1	12.54	12.58	23	17,544	0.13%
2021/07/06	0.5	13.08	10	13.05	13.09	-9.5	17,409	-0.05%
2021/07/05	0.3	12.80	1.1	12.81	12.83	-0.8	17,291	0.00%
2021/07/02	0.5	12.85	52	12.83	12.83	-51.5	17,304	-0.30%
2021/07/01	0.2	12.57	45	12.54	12.55	-44.8	17,218	-0.26%
2021/06/30	40	12.53	3	12.55	12.54	37	17,363	0.21%
2021/06/29	5	12.40	13.1	12.40	12.42	-8.1	17,536	-0.05%
2021/06/28	1	12.62	10	12.65	12.64	-9	17,538	-0.05%
2021/06/25	6	12.56	5	12.57	12.51	1	18,004	0.01%
2021/06/23	0	0.00	11	12.49	12.50	-11	19,118	-0.06%
2021/06/22	20	12.50	21	12.49	12.47	-1	19,999	-0.01%
2021/06/21	5	12.24	37	12.23	12.22	-32	20,902	-0.15%
2021/06/18	11	12.00	0	0.00	11.98	11	20,871	0.05%
2021/06/17	0	0.00	32	12.16	12.26	-32	20,968	-0.15%
2021/06/16	8	12.34	22	12.32	12.33	-14	21,840	-0.06%
2021/06/15	20.1	12.10	25.1	12.10	12.06	-5	21,874	-0.02%
2021/06/11	0	0.00	26	11.88	11.88	-26	21,848	-0.12%
2021/06/10	1	11.87	9	11.82	11.84	-8	21,993	-0.04%
2021/06/09	36	11.94	5	11.96	11.96	31	22,139	0.14%
2021/06/08	0	0.00	1	11.68	11.68	-1	22,256	0.00%
2021/06/07	0	0.00	13	11.78	11.77	-13	22,392	-0.06%
2021/06/04	5	11.68	0	0.00	11.67	5	22,814	0.02%
2021/06/03	16	11.74	9	11.71	11.76	7	23,191	0.03%
2021/06/02	0	0.00	1	11.52	11.52	-1	24,015	0.00%
2021/06/01	5	11.46	13	11.44	11.45	-8	24,865	-0.03%
2021/05/31	0	0.00	28	11.31	11.33	-28	25,009	-0.11%
2021/05/28	5	11.40	16	11.39	11.39	-11	25,127	-0.04%
2021/05/27	0	0.00	3	11.20	11.18	-3	25,319	-0.01%
2021/05/26	8	11.23	18	11.22	11.21	-10	25,767	-0.04%
2021/05/25	5	11.24	37	11.24	11.23	-32	26,265	-0.12%
2021/05/24	0	0.00	20	10.92	10.89	-20	25,938	-0.08%
2021/05/21	15	10.59	0	0.00	10.62	15	26,503	0.06%
2021/05/20	10	10.80	0	0.00	10.84	10	26,546	0.04%
2021/05/19	1	11.00	0	0.00	11.03	1	27,072	0.00%
2021/05/18	0	0.00	15	11.29	11.29	-15	27,552	-0.05%
2021/05/17	4	11.10	26	11.14	11.10	-22	28,221	-0.08%
2021/05/14	19.1	10.83	18	10.83	10.87	1.1	28,321	0.00%
2021/05/13	7	11.12	9	11.13	11.10	-2	28,847	-0.01%
2021/05/12	0	0.00	90	11.12	11.11	-90	29,105	-0.31%
2021/05/11	3	10.97	70	10.96	10.95	-67	29,164	-0.23%
2021/05/10	0	0.00	3	11.18	11.11	-3	29,104	-0.01%
2021/05/07	3	11.03	10	11.03	11.09	-7	29,021	-0.02%
2021/05/06	2	11.14	16	11.17	11.19	-14	28,908	-0.05%
2021/05/05	0	0.00	212	11.28	11.22	-212	28,821	-0.74%	大賣/鉅額交易
2021/05/04	115	10.97	18	10.97	10.92	97	28,228	0.34%	大買/
2021/05/03	11	10.80	32	10.86	10.76	-21	27,823	-0.08%
2021/04/29	0	0.00	16	10.92	10.87	-16	27,789	-0.06%
2021/04/28	0	0.00	8	10.69	10.69	-8	27,506	-0.03%
2021/04/27	5	10.57	11.1	10.59	10.60	-6.1	27,711	-0.02%
2021/04/26	0	0.00	2	10.60	10.52	-2	27,614	-0.01%
2021/04/23	0	0.00	1	10.53	10.54	-1	27,935	0.00%
2021/04/22	13	10.42	9	10.43	10.43	4	28,179	0.01%
2021/04/21	5.1	10.64	6	10.63	10.60	-1	28,292	0.00%
2021/04/20	0	0.00	7	10.89	10.92	-7	28,498	-0.02%
2021/04/19	2	10.75	50	10.75	10.76	-48	28,396	-0.17%
2021/04/16	9	10.84	10	10.85	10.87	-1	28,483	0.00%
2021/04/15	5	10.79	15	10.76	10.80	-10	28,404	-0.04%
2021/04/14	0	0.00	2	10.38	10.39	-2	28,205	-0.01%
2021/04/13	10	10.24	15	10.28	10.26	-5	28,906	-0.02%
2021/04/12	0	0.00	30	10.22	10.16	-30	28,977	-0.10%
2021/04/09	10	10.21	1	10.24	10.20	9	29,109	0.03%
2021/04/08	1	10.17	43	10.18	10.20	-42	29,111	-0.14%
2021/04/07	0	0.00	42	10.20	10.20	-42	29,132	-0.14%
2021/04/06	22	10.15	35	10.19	10.14	-13	29,135	-0.04%
2021/04/01	4	10.20	21	10.21	10.24	-17	28,953	-0.06%
2021/03/31	5	10.39	73	10.43	10.44	-68	28,798	-0.24%
2021/03/30	14	10.57	42	10.56	10.54	-28	29,004	-0.10%
2021/03/29	7	10.43	44	10.33	10.22	-37	28,755	-0.13%
2021/03/26	20	10.16	60	10.17	10.19	-40	28,644	-0.14%
2021/03/25	0	0.00	13	10.31	10.30	-13	28,434	-0.05%
2021/03/24	48.1	9.94	3	9.92	9.94	45.1	27,668	0.16%
2021/03/23	11.4	10.47	0	0.00	10.45	11.4	26,837	0.04%
2021/03/22	100.1	10.49	34.5	10.49	10.48	65.6	26,914	0.24%
2021/03/19	56.5	10.34	66	10.31	10.33	-9.5	26,769	-0.04%
2021/03/18	9	11.02	0	0.00	11.04	9	25,827	0.03%
2021/03/17	10	11.13	21	11.12	11.15	-11	25,754	-0.04%
2021/03/16	24	11.11	4	11.15	11.15	20	25,646	0.08%
2021/03/15	20	11.35	10	11.35	11.33	10	25,494	0.04%
2021/03/12	12	11.27	118	11.25	11.25	-106	25,406	-0.42%	大賣/鉅額交易
2021/03/11	19	11.12	20	11.12	11.11	-1	25,255	0.00%
2021/03/10	41	10.95	40	10.93	10.88	1	25,248	0.00%
2021/03/09	28	11.15	25	11.19	11.22	3	24,822	0.01%
2021/03/08	105	11.48	38	11.47	11.49	67	24,479	0.27%	大買/
2021/03/05	22	10.92	109	10.91	10.92	-87	23,381	-0.37%	大賣/
2021/03/04	0	0.00	12	10.47	10.47	-12	22,477	-0.05%
2021/03/03	5	10.19	12	10.13	10.21	-7	22,250	-0.03%
2021/03/02	58	10.21	10	10.21	10.17	48	22,543	0.21%
2021/02/26	29	10.71	19	10.75	10.68	10	22,827	0.04%
2021/02/25	10	10.74	41	10.77	10.75	-31	22,617	-0.14%
2021/02/24	48	10.42	0	0.00	10.40	48	22,095	0.22%
2021/02/23	21	10.66	22	10.64	10.69	-1	21,862	0.00%
2021/02/22	9	10.20	10	10.21	10.24	-1	21,231	0.00%
2021/02/19	49	10.15	57	10.11	10.20	-8	21,007	-0.04%
2021/02/18	24.1	10.55	25	10.55	10.55	-0.9	20,435	0.00%
2021/02/17	7	10.22	64	10.16	10.25	-57	19,864	-0.29%
2021/02/05	61	9.64	21	9.63	9.65	40	18,851	0.21%
2021/02/04	61	9.49	43	9.52	9.53	18	18,331	0.10%
2021/02/03	1	9.37	10	9.34	9.37	-9	17,985	-0.05%
2021/02/02	29	9.21	34	9.19	9.21	-5	17,816	-0.03%
2021/02/01	0	0.00	22	8.93	8.94	-22	17,053	-0.13%
2021/01/29	2	8.90	2	8.93	8.92	0	16,923	0.00%
2021/01/28	5	8.98	1	9.00	8.97	4	16,922	0.02%
2021/01/27	1	9.00	11	9.02	9.03	-10	17,044	-0.06%
2021/01/26	3	8.97	0	0.00	8.94	3	17,302	0.02%
2021/01/25	6	8.92	0	0.00	8.93	6	17,587	0.03%
2021/01/22	3	8.95	2	8.98	8.96	1	17,836	0.01%
2021/01/21	10	9.06	11	9.06	9.07	-1	17,910	-0.01%
2021/01/19	4	8.94	2	8.94	8.94	2	17,570	0.01%
2021/01/18	16	8.92	50	8.89	8.88	-34	17,823	-0.19%
2021/01/15	6	9.17	0	0.00	9.12	6	17,385	0.03%
2021/01/14	20.2	9.05	56	9.05	9.07	-35.9	17,254	-0.21%
2021/01/13	33.1	9.16	22	9.19	9.21	11.1	16,949	0.07%
2021/01/12	0	0.00	2	8.92	8.91	-2	16,418	-0.01%
2021/01/11	3	8.91	83	8.89	8.89	-80	16,173	-0.49%
2021/01/08	6	8.72	2	8.72	8.73	4	15,877	0.03%
2021/01/07	26	8.68	97	8.72	8.74	-71	15,743	-0.45%
2021/01/06	1.2	8.57	93	8.57	8.57	-91.9	15,332	-0.60%
2021/01/05	23	8.23	4	8.20	8.22	19	14,491	0.13%
2021/01/04	0	0.00	20	8.36	8.41	-20	14,371	-0.14%
2020/12/31	5	8.29	0	0.00	8.29	5	14,164	0.04%
2020/12/30	0	0.00	1	8.29	8.29	-1	14,131	-0.01%
2020/12/29	6	8.25	0	0.00	8.24	6	14,118	0.04%
2020/12/25	6	8.27	0	0.00	8.26	6	14,231	0.04%
2020/12/24	0	0.00	40	8.30	8.33	-40	14,189	-0.28%
2020/12/23	122	8.03	0	0.00	8.02	122	13,926	0.88%	大買/鉅額交易
2020/12/22	30	8.23	85	8.22	8.16	-55	13,746	-0.40%
2020/12/21	12	8.38	0	0.00	8.33	12	13,256	0.09%
2020/12/18	65	8.42	0	0.00	8.40	65	13,021	0.50%
2020/12/17	15	8.36	4	8.35	8.42	11	12,908	0.09%
2020/12/16	2	8.25	3	8.24	8.25	-1	12,724	-0.01%
2020/12/15	2	8.11	10	8.11	8.11	-8	12,611	-0.06%
2020/12/14	8	8.15	0	0.00	8.14	8	12,603	0.06%
2020/12/11	2	8.15	0	0.00	8.14	2	12,668	0.02%
2020/12/10	1	8.07	0	0.00	8.04	1	12,641	0.01%
2020/12/09	3	8.03	2	8.03	8.03	1	12,701	0.01%
2020/12/08	0	0.00	5	8.08	8.07	-5	12,768	-0.04%
2020/12/07	2	8.15	3	8.16	8.13	-1	12,759	-0.01%
2020/12/03	1	8.07	0	0.00	8.07	1	12,921	0.01%
2020/12/02	19	7.92	0	0.00	7.93	19	13,092	0.15%
2020/12/01	1	8.00	8	8.01	8.01	-7	13,047	-0.05%
2020/11/30	14	8.07	0	0.00	8.04	14	13,047	0.11%
2020/11/27	1	8.07	0	0.00	8.04	1	12,942	0.01%
2020/11/26	17	8.25	23	8.16	8.16	-6	12,848	-0.05%
2020/11/25	82	8.10	15	8.09	8.14	67	12,459	0.54%
2020/11/24	9	7.74	0	0.00	7.75	9	11,649	0.08%
2020/11/23	10	7.61	142	7.62	7.63	-132	11,457	-1.15%	大賣/鉅額交易
2020/11/19	5	7.58	0	0.00	7.58	5	11,424	0.04%
2020/11/17	0	0.00	3	7.57	7.58	-3	11,428	-0.03%
2020/11/13	10	7.47	0	0.00	7.47	10	11,654	0.09%
2020/11/12	5	7.62	1	7.63	7.59	4	11,584	0.03%
2020/11/11	3	7.64	634	7.62	7.65	-631	11,508	-5.48%	大賣/鉅額交易
2020/11/10	16	7.42	4	7.41	7.42	12	11,147	0.11%
2020/11/09	1	7.23	0	0.00	7.22	1	10,938	0.01%
2020/11/05	1	7.25	0	0.00	7.23	1	10,971	0.01%
2020/11/04	5	7.23	60	7.23	7.27	-55	10,926	-0.50%
2020/11/03	0	0.00	22	7.06	7.07	-22	10,775	-0.20%
2020/11/02	6	6.72	10	6.73	6.74	-4	10,549	-0.04%
2020/10/30	43	6.90	30	6.89	6.88	13	10,265	0.13%
2020/10/29	3	7.06	15	7.06	7.06	-12	10,066	-0.12%
2020/10/28	5	7.20	3	7.20	7.21	2	9,913	0.02%
2020/10/27	1	7.21	3	7.22	7.24	-2	9,916	-0.02%
2020/10/26	13	7.32	48	7.32	7.29	-35	9,863	-0.35%
2020/10/23	3	7.47	0	0.00	7.47	3	9,617	0.03%
2020/10/22	2	7.42	0	0.00	7.43	2	9,747	0.02%
2020/10/21	0	0.00	2	7.59	7.57	-2	9,650	-0.02%
2020/10/15	3	7.59	60	7.57	7.62	-57	10,155	-0.56%
2020/10/14	0	0.00	1	7.52	7.51	-1	10,328	-0.01%
2020/10/13	5	7.47	3	7.50	7.50	2	10,377	0.02%
2020/10/12	0	0.00	5	7.55	7.55	-5	10,429	-0.05%
2020/10/07	0	0.00	50	7.56	7.59	-50	10,630	-0.47%
2020/10/05	0	0.00	55	7.44	7.45	-55	11,046	-0.50%
2020/09/30	3	7.52	0	0.00	7.54	3	11,162	0.03%
2020/09/29	0	0.00	100	7.66	7.67	-100	11,286	-0.89%
2020/09/28	0	0.00	1	7.66	7.64	-1	11,420	-0.01%
2020/09/25	0	0.00	5	7.69	7.72	-5	11,727	-0.04%
2020/09/24	7	7.61	0	0.00	7.61	7	11,708	0.06%
2020/09/23	2	7.68	0	0.00	7.67	2	11,740	0.02%
2020/09/22	11	7.71	0	0.00	7.70	11	11,916	0.09%
2020/09/18	3	7.87	57	7.90	7.94	-54	12,086	-0.45%
2020/09/17	5	7.81	0	0.00	7.80	5	12,197	0.04%
2020/09/16	0	0.00	135	7.78	7.84	-135	12,252	-1.10%	大賣/鉅額交易
2020/09/15	8	7.64	20	7.67	7.65	-12	12,268	-0.10%
2020/09/14	4	7.70	155	7.70	7.71	-151	12,206	-1.24%	大賣/鉅額交易
2020/09/11	12	7.77	0	0.00	7.77	12	12,193	0.10%
2020/09/10	7	7.80	2	7.81	7.88	5	12,153	0.04%
2020/09/09	33	7.67	61	7.68	7.75	-28	12,350	-0.23%
2020/09/08	9	7.94	100	7.95	7.90	-91	12,295	-0.74%
2020/09/07	2	8.01	18	8.02	8.01	-16	12,536	-0.13%
2020/09/04	3	8.10	3	8.08	8.09	0	12,569	0.00%
2020/09/03	12	8.13	12	8.15	8.13	0	12,639	0.00%
2020/09/02	0	0.00	10	8.20	8.19	-10	12,816	-0.08%
2020/09/01	7	8.20	33	8.19	8.19	-26	13,248	-0.20%
2020/08/31	3	8.21	2	8.23	8.20	1	13,375	0.01%
2020/08/28	2	8.22	0	0.00	8.21	2	13,469	0.01%
2020/08/27	3	8.31	0.3	8.27	8.24	2.7	13,778	0.02%
2020/08/26	0	0.00	8	8.31	8.33	-8	14,001	-0.06%
2020/08/25	5	8.27	3	8.26	8.26	2	14,217	0.01%
2020/08/24	0	0.00	4	8.20	8.18	-4	14,283	-0.03%
2020/08/21	8	8.24	5	8.22	8.24	3	14,585	0.02%
2020/08/20	2	8.27	0	0.00	8.20	2	14,747	0.01%
2020/08/19	17	8.40	0	0.00	8.39	17	14,730	0.12%
2020/08/18	22	8.47	0	0.00	8.45	22	14,997	0.15%
2020/08/17	5	8.46	0	0.00	8.46	5	15,580	0.03%
2020/08/14	2	8.46	10	8.50	8.47	-8	15,910	-0.05%
2020/08/13	12	8.51	12	8.51	8.51	0	16,215	0.00%
2020/08/12	0	0.00	30	8.46	8.47	-30	17,187	-0.17%
2020/08/10	0	0.00	37	8.42	8.44	-37	18,191	-0.20%
2020/08/07	2	8.45	5	8.49	8.44	-3	18,668	-0.02%
2020/08/06	7	8.46	17	8.48	8.47	-10	19,293	-0.05%
2020/08/05	2	8.28	5	8.29	8.33	-3	19,752	-0.02%
2020/08/04	2	8.10	16	8.16	8.17	-14	20,673	-0.07%
2020/08/03	5	8.10	15	8.09	8.08	-10	21,122	-0.05%
2020/07/31	7	8.17	7	8.17	8.19	0	21,486	0.00%
2020/07/30	6	8.23	25	8.26	8.23	-19	22,511	-0.08%
2020/07/29	7	8.22	0	0.00	8.21	7	23,362	0.03%
2020/07/28	13	8.33	0	0.00	8.28	13	24,202	0.05%
2020/07/27	9	8.32	0	0.00	8.30	9	25,311	0.04%
2020/07/24	11	8.40	4	8.41	8.40	7	25,868	0.03%
2020/07/23	12	8.54	25	8.54	8.52	-13	26,468	-0.05%
2020/07/22	1	8.53	17	8.53	8.52	-16	27,067	-0.06%
2020/07/21	41	8.26	8	8.28	8.30	33	27,748	0.12%
2020/07/20	3	8.19	68	8.19	8.24	-65	28,784	-0.23%
2020/07/17	2	8.38	1	8.39	8.36	1	31,124	0.00%
2020/07/16	95	8.42	84	8.43	8.38	11	33,410	0.03%
2020/07/15	13	8.37	13	8.41	8.38	0	34,477	0.00%
2020/07/14	10	8.41	15	8.38	8.37	-5	35,673	-0.01%
2020/07/13	1	8.49	0	0.00	8.50	1	36,935	0.00%
2020/07/10	28	8.51	1	8.57	8.48	27	38,825	0.07%
2020/07/09	8	8.72	2,178.2	8.68	8.68	-2,170.2	41,363	-5.25%	大賣/鉅額交易
2020/07/08	2	8.70	0	0.00	8.75	2	49,967	0.00%
2020/07/07	15	8.86	11	8.93	8.85	4	50,541	0.01%
2020/07/06	14	8.75	45	8.83	8.90	-31	50,961	-0.06%
2020/07/03	14	8.63	10	8.61	8.65	4	52,200	0.01%
2020/07/02	33	8.66	0	0.00	8.63	33	52,778	0.06%
2020/07/01	1	8.64	0	0.00	8.66	1	53,527	0.00%
2020/06/30	10	8.65	0	0.00	8.65	10	53,664	0.02%
2020/06/29	98	8.69	18	8.66	8.66	80	53,864	0.15%
2020/06/24	23	8.80	0	0.00	8.81	23	54,191	0.04%
2020/06/22	7	8.98	0	0.00	8.92	7	54,477	0.01%
2020/06/19	2	8.99	5	9.00	8.99	-3	54,937	-0.01%
2020/06/18	12	8.97	0	0.00	8.97	12	55,481	0.02%
2020/06/17	29	9.01	10	9.01	9.01	19	56,294	0.03%
2020/06/16	1	8.90	0	0.00	9.03	1	57,616	0.00%
2020/06/15	38	8.83	10	8.84	8.84	28	59,316	0.05%
2020/06/12	115	8.67	4	8.87	8.97	111	60,253	0.18%	大買/鉅額交易
2020/06/11	101	9.18	0	0.00	9.14	101	60,693	0.17%	大買/鉅額交易
2020/06/10	27	9.35	0	0.00	9.31	27	61,179	0.04%
2020/06/09	6	9.42	2	9.40	9.40	4	62,578	0.01%
2020/06/08	24	9.54	132	9.54	9.54	-108	63,604	-0.17%	大賣/鉅額交易
2020/06/05	14	9.38	25	9.37	9.38	-11	64,870	-0.02%
2020/06/04	12	9.29	0	0.00	9.31	12	66,970	0.02%
2020/06/03	8	9.24	27	9.24	9.39	-19	71,890	-0.03%
2020/06/02	18	9.13	22	9.12	9.09	-4	72,938	-0.01%
2020/06/01	6	9.22	0	0.00	9.17	6	73,448	0.01%
2020/05/29	36	9.18	5	9.20	9.17	31	73,778	0.04%
2020/05/28	138	9.19	0	0.00	9.16	138	74,481	0.19%	大買/鉅額交易
2020/05/27	97	9.32	0	0.00	9.32	97	76,350	0.13%
2020/05/26	102	9.37	10	9.40	9.37	92	77,903	0.12%	大買/
2020/05/25	110	9.39	0	0.00	9.32	110	78,104	0.14%	大買/鉅額交易
2020/05/22	140	9.54	18	9.40	9.40	122	77,988	0.16%	大買/鉅額交易
2020/05/21	51	9.66	9	9.64	9.64	42	77,642	0.05%
2020/05/20	140	9.57	49	9.55	9.60	91	77,309	0.12%	大買/
2020/05/19	227	9.72	243	9.64	9.64	-16	77,196	-0.02%	大買/大賣/
2020/05/18	149	9.68	36	9.68	9.65	113	76,245	0.15%	大買/鉅額交易
2020/05/15	59	9.45	10	9.49	9.44	49	75,743	0.06%
2020/05/14	119	9.37	83	9.32	9.30	36	75,426	0.05%	大買/
2020/05/13	238	9.43	66	9.49	9.48	172	75,082	0.23%	大買/鉅額交易
2020/05/12	137	9.31	140	9.32	9.37	-3	74,751	0.00%	大買/大賣/
2020/05/11	305	9.17	14	9.21	9.47	291	74,379	0.39%	大買/鉅額交易
2020/05/08	422	8.87	13	8.89	8.90	409	73,619	0.56%	大買/鉅額交易
2020/05/07	146	8.65	51	8.67	8.72	95	73,312	0.13%	大買/
2020/05/06	396	8.94	340	9.00	8.76	56	73,076	0.08%	大買/大賣/
2020/05/05	167	8.86	56	8.86	8.76	111	72,309	0.15%	大買/鉅額交易
2020/05/04	106	8.41	87	8.60	8.56	19	71,781	0.03%	大買/
2020/04/30	69	8.52	148	8.59	8.69	-79	71,342	-0.11%	大賣/
2020/04/29	37	8.02	17	7.99	8.03	20	70,336	0.03%
2020/04/28	90	7.75	3	7.75	7.75	87	70,037	0.12%
2020/04/27	23	7.85	22	7.83	7.88	1	69,574	0.00%
2020/04/24	109	8.07	12	8.10	8.00	97	68,864	0.14%	大買/
2020/04/23	145	7.84	35	7.88	8.04	110	67,918	0.16%	大買/鉅額交易
2020/04/22	272	7.55	1,533	7.59	7.44	-1,261	66,657	-1.89%	大買/大賣/鉅額交易
2020/04/21	166	8.10	252	8.10	8.17	-86	64,017	-0.13%	大買/大賣/
2020/04/20	55	8.45	42	8.42	8.45	13	61,680	0.02%
2020/04/17	123	8.57	94	8.69	8.60	29	60,465	0.05%	大買/
2020/04/16	83	8.51	41	8.50	8.50	42	59,081	0.07%
2020/04/15	88	8.60	71	8.60	8.64	17	57,670	0.03%
2020/04/14	598	8.25	577	8.58	8.67	21	55,679	0.04%	大買/大賣/
2020/04/13	662	8.34	960	7.63	8.26	-298	52,711	-0.57%	大買/大賣/鉅額交易
2020/04/10	216	9.47	79	9.51	9.60	137	43,879	0.31%	大買/鉅額交易
2020/04/09	86	9.85	65	9.74	9.85	21	43,089	0.05%
2020/04/08	239	9.34	47	9.23	9.43	192	42,459	0.45%	大買/鉅額交易
2020/04/07	103	10.10	146	10.11	10.14	-43	40,824	-0.11%	大買/大賣/
2020/04/06	118	10.25	1	9.88	10.23	117	40,088	0.29%	大買/鉅額交易
2020/04/01	38	10.17	3	9.99	10.23	35	39,173	0.09%
2020/03/31	165	10.12	2	10.08	10.08	163	38,809	0.42%	大買/鉅額交易
2020/03/30	94	9.75	635	9.75	9.79	-541	38,430	-1.41%	大賣/鉅額交易
2020/03/27	1	10.12	70	10.11	10.17	-69	37,874	-0.18%
2020/03/26	21	10.20	97	10.21	10.33	-76	37,560	-0.20%
2020/03/25	72.3	10.50	71	10.52	10.46	1.3	37,155	0.00%
2020/03/24	31	10.41	106	10.41	10.36	-75	36,522	-0.21%	大賣/
2020/03/23	50	9.77	16	9.82	10.10	34	35,836	0.09%
2020/03/20	137	10.28	112	10.21	10.41	25	34,923	0.07%	大買/大賣/
2020/03/19	169	9.29	8	9.20	9.12	161	33,485	0.48%	大買/鉅額交易
2020/03/18	53	10.33	69	10.34	10.25	-16	31,478	-0.05%
2020/03/17	20	10.78	7	10.79	10.75	13	30,205	0.04%
2020/03/16	31	10.97	39	10.96	10.95	-8	29,232	-0.03%
2020/03/13	57	10.86	142	10.58	11.34	-85	28,400	-0.30%	大賣/
2020/03/12	735	11.04	20	11.05	11.00	715	26,833	2.66%	大買/鉅額交易
2020/03/11	149	11.67	685	11.54	11.55	-536	25,529	-2.10%	大買/大賣/鉅額交易
2020/03/10	730	11.11	45	11.07	11.31	685	23,875	2.87%	大買/鉅額交易
2020/03/09	239	10.81	178	10.96	10.41	61	21,554	0.28%	大買/大賣/
2020/03/06	91	13.39	25	13.42	13.38	66	16,447	0.40%
2020/03/05	49	13.83	10	13.81	13.84	39	15,037	0.26%
2020/03/04	6	13.96	70	13.93	13.98	-64	14,143	-0.45%
2020/03/03	30	14.08	47	13.97	13.97	-17	13,496	-0.13%
2020/03/02	215	13.35	20	13.34	13.51	195	12,621	1.54%	大買/鉅額交易
2020/02/27	119	14.21	44	14.25	14.15	75	10,302	0.73%	大買/
2020/02/26	55	14.80	91	14.82	14.82	-36	8,480	-0.42%
2020/02/25	39	15.09	10	15.08	15.10	29	8,068	0.36%
2020/02/24	5	15.16	0	0.00	15.26	5	7,863	0.06%
2020/02/21	17	15.63	5	15.63	15.62	12	7,593	0.16%
2020/02/20	0	0.00	13	15.70	15.69	-13	7,450	-0.17%
2020/02/19	15	15.35	3	15.34	15.39	12	7,232	0.17%
2020/02/18	17	15.17	5	15.20	15.16	12	7,063	0.17%
2020/02/17	33	15.24	11	15.25	15.27	22	6,911	0.32%
2020/02/14	32	15.09	0	0.00	15.11	32	6,678	0.48%
2020/02/13	46	15.05	12	15.07	15.03	34	6,450	0.53%
2020/02/12	36	14.83	0	0.00	14.85	36	6,049	0.60%
2020/02/11	30	14.70	5	14.74	14.73	25	5,781	0.43%
2020/02/10	46	14.71	0	0.00	14.76	46	5,469	0.84%
2020/02/07	16	15.02	0	0.00	14.98	16	5,208	0.31%
2020/02/06	89	15.08	4	15.03	15.25	85	4,979	1.71%
2020/02/05	37	14.69	0	0.00	14.72	37	4,683	0.79%
2020/02/04	24	14.82	5	14.83	14.87	19	4,308	0.44%
2020/02/03	22	15.15	0	0.00	15.22	22	3,775	0.58%
2020/01/31	151	15.65	0	0.00	15.66	151	3,480	4.34%	大買/鉅額交易
2020/01/30	80	16.02	11	16.12	16.01	69	3,116	2.21%
2020/01/20	0	0.00	1	17.31	17.33	-1	2,958	-0.03%
2020/01/17	2	17.13	0	0.00	17.15	2	3,072	0.07%
2020/01/16	2	17.06	0	0.00	17.08	2	3,308	0.06%
2020/01/14	20	17.02	1	17.04	17.02	19	3,387	0.56%
2020/01/13	10	17.30	0	0.00	17.29	10	3,334	0.30%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	4	17.58	0	0.00	17.58	4	3,389	0.12%
2020/01/08	1	18.63	0	0.00	18.55	1	3,373	0.03%
2020/01/06	2	18.73	9	18.68	18.83	-7	3,550	-0.20%
2020/01/03	0	0.00	21	18.40	18.40	-21	3,630	-0.58%
2020/01/02	0	0.00	1	17.88	17.83	-1	3,636	-0.03%
2019/12/25	0	0.00	8	17.81	17.81	-8	4,850	-0.16%
2019/12/19	0	0.00	2	17.75	17.73	-2	4,922	-0.04%
2019/12/18	0	0.00	1	17.65	17.63	-1	4,908	-0.02%
2019/12/16	0	0.00	1	17.43	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	8	17.35	17.32	-8	4,990	-0.16%
2019/12/12	0	0.00	1	17.19	17.17	-1	5,148	-0.02%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	3	17.20	17.21	-3	5,424	-0.06%
2019/12/06	4	17.05	3	17.03	17.04	1	5,449	0.02%
2019/12/05	0	0.00	16	17.02	17.01	-16	5,478	-0.29%
2019/12/02	13	16.47	0	0.00	16.45	13	5,603	0.23%
2019/11/26	0	0.00	1	16.96	16.96	-1	5,649	-0.02%
2019/11/22	0	0.00	1	17.03	17.02	-1	5,754	-0.02%
2019/11/20	1	16.24	0	0.00	16.24	1	5,683	0.02%
2019/11/18	0	0.00	2	16.93	16.92	-2	5,647	-0.04%
2019/11/14	0	0.00	2	16.86	16.85	-2	5,633	-0.04%
2019/11/11	0	0.00	1	16.64	16.60	-1	5,694	-0.02%
2019/11/07	2	16.47	6	16.47	16.45	-4	5,698	-0.07%
2019/11/06	1	16.64	3	16.65	16.66	-2	5,835	-0.03%
2019/11/05	0	0.00	5	16.51	16.54	-5	5,905	-0.08%
2019/11/04	0	0.00	5	16.38	16.37	-5	5,820	-0.09%
2019/11/01	6	15.97	0	0.00	16.00	6	5,762	0.10%
2019/10/29	0	0.00	21	16.30	16.30	-21	5,841	-0.36%
2019/10/25	3	16.43	1	16.40	16.39	2	5,691	0.04%
2019/10/24	0	0.00	12	16.27	16.28	-12	5,556	-0.22%
2019/10/23	0	0.00	5	15.88	15.86	-5	5,349	-0.09%
2019/10/22	1	15.70	0	0.00	15.69	1	5,309	0.02%
2019/10/18	0	0.00	4	15.85	15.83	-4	5,286	-0.08%
2019/10/17	9	15.60	0	0.00	15.60	9	5,273	0.17%
2019/10/16	1	15.59	0	0.00	15.59	1	5,265	0.02%
2019/10/15	5	15.69	0	0.00	15.67	5	5,217	0.10%
2019/10/14	0	0.00	16	15.99	15.97	-16	5,133	-0.31%
2019/10/09	10	15.50	0	0.00	15.51	10	4,937	0.20%
2019/10/08	1	15.65	0	0.00	15.66	1	4,792	0.02%
2019/10/07	7	15.58	0	0.00	15.61	7	4,804	0.15%
2019/10/04	14	15.59	0	0.00	15.69	14	4,626	0.30%
2019/10/03	16	15.70	1	15.89	15.86	15	4,146	0.36%
2019/10/02	5	16.03	0	0.00	16.07	5	3,882	0.13%
2019/10/01	15	16.11	0	0.00	16.14	15	3,748	0.40%
2019/09/26	1	16.68	0	0.00	16.65	1	3,607	0.03%
2019/09/25	1	16.78	0	0.00	16.79	1	3,597	0.03%
2019/09/23	1	17.30	0	0.00	17.30	1	3,603	0.03%
2019/09/20	0	0.00	1	17.30	17.26	-1	3,635	-0.03%
2019/09/19	1	17.15	0	0.00	17.15	1	3,701	0.03%
2019/09/18	6	17.31	5	17.34	17.32	1	3,722	0.03%
2019/09/17	0	0.00	6	18.11	18.19	-6	3,648	-0.16%
2019/09/16	4	17.79	15	17.70	17.55	-11	3,590	-0.31%
2019/09/12	6	16.58	0	0.00	16.58	6	3,395	0.18%
2019/09/11	0	0.00	4	17.00	17.05	-4	3,400	-0.12%
2019/09/10	0	0.00	15	17.14	17.10	-15	3,410	-0.44%
2019/09/09	0	0.00	20	16.84	16.80	-20	3,358	-0.60%
2019/09/06	0	0.00	3	16.60	16.58	-3	3,372	-0.09%
2019/09/05	0	0.00	1	16.61	16.56	-1	3,466	-0.03%
2019/09/04	2	16.02	0	0.00	16.04	2	3,405	0.06%
2019/09/02	1	16.24	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	1	16.66	16.65	-1	3,444	-0.03%
2019/08/29	0	0.00	2	16.39	16.38	-2	3,391	-0.06%
2019/08/28	0	0.00	4	16.36	16.36	-4	3,428	-0.12%
2019/08/27	1	15.96	0	0.00	15.94	1	3,511	0.03%
2019/08/26	8	15.84	0	0.00	15.86	8	3,548	0.23%
2019/08/20	0	0.00	1	16.54	16.57	-1	3,387	-0.03%
2019/08/16	2	16.26	0	0.00	16.32	2	3,396	0.06%
2019/08/15	3	16.23	0	0.00	16.25	3	3,391	0.09%
2019/08/14	1	16.63	2	16.63	16.59	-1	3,366	-0.03%
2019/08/13	2	16.17	1	16.16	16.17	1	3,256	0.03%
2019/08/12	1	15.95	2	15.97	16.02	-1	3,237	-0.03%
2019/08/08	15	15.56	0	0.00	15.72	15	3,191	0.47%
2019/08/07	16	15.89	0	0.00	15.89	16	3,015	0.53%
2019/08/05	1	16.38	0	0.00	16.32	1	2,817	0.04%
2019/08/02	8	16.18	0	0.00	16.28	8	2,770	0.29%
2019/07/31	2	17.18	2	17.18	17.20	0	2,612	0.00%
2019/07/30	0	0.00	3	16.86	16.85	-3	2,578	-0.12%
2019/07/29	1	16.57	0	0.00	16.56	1	2,573	0.04%
2019/07/25	1	16.55	0	0.00	16.57	1	2,598	0.04%
2019/07/19	2	16.60	0	0.00	16.62	2	2,545	0.08%
2019/07/18	0	0.00	1	16.80	16.78	-1	2,508	-0.04%
2019/07/17	3	17.04	0	0.00	17.05	3	2,497	0.12%
2019/07/16	0	0.00	11	17.51	17.55	-11	2,522	-0.44%
2019/07/12	0	0.00	1	17.82	17.83	-1	2,499	-0.04%
2019/07/11	1	17.84	6	17.84	17.85	-5	2,503	-0.20%
2019/07/10	10	17.28	1	17.30	17.30	9	2,427	0.37%
2019/07/08	0	0.00	1	17.01	16.98	-1	2,429	-0.04%
2019/07/05	10	16.75	0	0.00	16.77	10	2,423	0.41%
2019/07/03	6	16.70	0	0.00	16.68	6	2,464	0.24%
2019/07/02	0	0.00	2	17.35	17.38	-2	2,426	-0.08%
2019/06/28	0	0.00	1	17.49	17.43	-1	2,440	-0.04%
2019/06/26	0	0.00	22	17.37	17.41	-22	2,398	-0.92%
2019/06/24	1	17.03	0	0.00	17.04	1	2,303	0.04%
2019/06/21	2	16.90	6	16.91	16.74	-4	2,252	-0.18%
2019/06/19	0	0.00	1	16.06	16.06	-1	2,129	-0.05%
2019/06/18	2	15.48	0	0.00	15.49	2	2,103	0.10%
2019/06/14	0	0.00	3	15.68	15.67	-3	2,067	-0.15%
2019/06/13	14	15.31	0	0.00	15.33	14	1,993	0.70%
2019/06/12	17	15.69	0	0.00	15.64	17	1,878	0.91%
2019/06/11	4	15.97	5	15.95	15.99	-1	1,835	-0.05%
2019/06/10	1	16.17	8	16.12	16.19	-7	1,814	-0.39%
2019/06/06	1	15.41	0	0.00	15.44	1	1,758	0.06%
2019/06/05	1	15.82	0	0.00	15.82	1	1,690	0.06%
2019/06/04	1	15.81	2	15.91	15.84	-1	1,659	-0.06%
2019/06/03	18	15.82	5	15.80	15.82	13	1,628	0.80%
2019/05/31	4	16.73	5	16.66	16.74	-1	1,488	-0.07%
2019/05/27	1	17.40	30	17.44	17.37	-29	1,500	-1.93%
2019/05/24	4	17.46	0	0.00	17.47	4	1,512	0.26%
2019/05/23	4	18.18	0	0.00	18.15	4	1,491	0.27%
2019/05/20	30	18.95	0	0.00	18.93	30	1,581	1.90%
2019/05/17	0	0.00	1	18.78	18.78	-1	1,633	-0.06%
2019/05/16	0	0.00	4	18.56	18.54	-4	1,686	-0.24%
2019/05/15	0	0.00	1	18.30	18.29	-1	1,716	-0.06%
2019/05/14	2	18.18	0	0.00	18.19	2	1,759	0.11%
2019/05/13	1	18.31	10	18.30	18.32	-9	1,779	-0.51%
2019/05/10	0	0.00	3	18.43	18.34	-3	1,808	-0.17%
2019/05/09	1	18.29	10	18.30	18.32	-9	1,861	-0.48%
2019/05/07	5	18.50	11	18.50	18.51	-6	1,892	-0.32%
2019/05/06	1	17.93	2	17.84	17.97	-1	1,926	-0.05%
2019/05/03	0	0.00	3	18.31	18.28	-3	1,929	-0.16%
2019/04/30	0	0.00	1	18.81	18.80	-1	1,982	-0.05%
2019/04/29	0	0.00	11	18.67	18.68	-11	2,055	-0.54%
2019/04/26	0	0.00	9	19.23	19.28	-9	2,063	-0.44%
2019/04/25	0	0.00	3	19.47	19.53	-3	2,071	-0.14%
2019/04/24	1	19.57	2	19.55	19.55	-1	2,094	-0.05%
2019/04/23	0	0.00	4	19.52	19.55	-4	2,109	-0.19%
2019/04/22	10	19.24	6	19.21	19.44	4	2,176	0.18%
2019/04/17	0	0.00	2	19.14	19.15	-2	2,526	-0.08%
2019/04/15	0	0.00	2	18.90	18.91	-2	2,642	-0.08%
2019/04/12	0	0.00	9	18.95	18.96	-9	2,761	-0.33%
2019/04/10	1	19.06	3	18.99	19.00	-2	2,888	-0.07%
2019/04/03	0	0.00	22	18.62	18.62	-22	3,242	-0.68%
2019/04/02	2	18.41	0	0.00	18.37	2	3,476	0.06%
2019/04/01	0	0.00	3	18.15	18.17	-3	3,512	-0.09%
2019/03/27	0	0.00	1	18.00	18.00	-1	3,846	-0.03%
2019/03/26	1	17.96	3	17.89	17.91	-2	4,132	-0.05%
2019/03/20	0.1	18.00	6	18.00	18.00	-6	4,490	-0.13%
2019/03/15	2	17.94	0	0.00	17.97	2	4,682	0.04%
2019/03/14	0	0.00	8	17.93	17.95	-8	4,771	-0.17%
2019/03/13	0	0.00	7	17.71	17.73	-7	4,757	-0.15%
2019/03/11	0	0.00	15	17.52	17.51	-15	4,870	-0.31%
2019/03/07	0	0.00	15	17.62	17.61	-15	4,984	-0.30%
2019/03/06	4	17.49	0	0.00	17.50	4	5,122	0.08%
2019/03/04	0	0.00	6	17.47	17.47	-6	5,197	-0.12%
2019/02/27	0	0.00	5	17.48	17.50	-5	5,258	-0.10%
2019/02/26	2	17.26	0	0.00	17.22	2	5,275	0.04%
2019/02/25	0	0.00	2	17.85	17.77	-2	5,226	-0.04%
2019/02/22	2	17.69	0	0.00	17.69	2	5,264	0.04%
2019/02/21	2	17.75	10	17.66	17.75	-8	5,246	-0.15%
2019/02/20	1	17.62	0	0.00	17.60	1	5,218	0.02%
2019/02/19	4	17.57	0	0.00	17.58	4	5,208	0.08%
2019/02/18	1	17.57	6	17.64	17.59	-5	5,192	-0.10%
2019/02/15	2	17.20	0	0.00	17.20	2	5,200	0.04%
2019/02/14	8	17.08	5	17.07	17.10	3	5,165	0.06%
2019/02/13	2	16.91	13	16.90	16.93	-11	5,130	-0.21%
2019/01/30	10	16.53	0	0.00	16.54	10	5,073	0.20%
2019/01/28	0	0.00	10	16.52	16.51	-10	5,000	-0.20%
2019/01/24	2	16.44	0	0.00	16.38	2	4,992	0.04%
2019/01/23	0	0.00	10	16.53	16.52	-10	4,973	-0.20%
2019/01/22	0	0.00	6	16.54	16.52	-6	4,926	-0.12%
2019/01/21	3	16.61	9	16.65	16.67	-6	4,900	-0.12%
2019/01/18	5	16.45	0	0.00	16.47	5	4,827	0.10%
2019/01/16	3	16.32	0	0.00	16.35	3	4,843	0.06%
2019/01/15	6	16.10	0	0.00	16.11	6	4,823	0.12%
2019/01/11	0	0.00	65	16.50	16.54	-65	4,756	-1.37%
2019/01/10	5	16.35	3	16.42	16.37	2	4,656	0.04%
2019/01/09	0	0.00	10	16.03	16.06	-10	4,511	-0.22%
2019/01/08	1	15.57	0	0.00	15.53	1	4,370	0.02%
2019/01/07	10	15.54	6	15.52	15.59	4	4,314	0.09%
2019/01/04	5	15.01	24	15.08	15.18	-19	4,215	-0.45%
2019/01/02	1	14.47	10	14.70	14.50	-9	4,033	-0.22%
2018/12/28	3	14.65	0	0.00	14.66	3	3,949	0.08%
2018/12/27	0	0.00	9	14.76	14.88	-9	3,872	-0.23%
2018/12/26	19	13.97	0	0.00	14.01	19	3,707	0.51%
2018/12/25	57	14.13	1	14.34	14.22	56	3,507	1.60%
2018/12/24	10	14.84	0	0.00	14.83	10	3,253	0.31%
2018/12/22	16	14.81	0	0.00	14.78	16	3,183	0.50%
2018/12/21	18	14.95	0	0.00	14.92	18	3,109	0.58%
2018/12/20	46	15.23	0	0.00	15.16	46	2,912	1.58%
2018/12/19	17	15.12	2	15.12	15.31	15	2,800	0.54%
2018/12/18	13	16.02	0	0.00	15.97	13	2,521	0.52%
2018/12/14	1	16.87	0	0.00	16.89	1	2,229	0.04%
2018/12/11	21	16.53	0	0.00	16.55	21	2,018	1.04%
2018/12/10	12	16.94	0	0.00	16.94	12	1,908	0.63%
2018/12/07	2	16.67	0	0.00	16.61	2	1,836	0.11%
2018/12/06	2	17.02	5	16.94	16.95	-3	1,743	-0.17%
2018/12/03	20	17.29	1	17.23	17.34	19	1,562	1.22%
2018/11/30	5	16.67	0	0.00	16.65	5	1,467	0.34%
2018/11/29	14	16.45	0	0.00	16.57	14	1,422	0.98%
2018/11/28	10	16.79	0	0.00	16.90	10	1,255	0.80%
2018/11/27	14	16.66	0	0.00	16.64	14	1,212	1.15%
2018/11/26	5	16.51	0	0.00	16.78	5	1,165	0.43%
2018/11/23	3	17.37	0	0.00	17.26	3	1,086	0.28%
2018/11/22	4	17.64	0	0.00	17.61	4	1,046	0.38%
2018/11/21	2	17.42	0	0.00	17.62	2	1,032	0.19%
2018/11/14	8	18.13	0	0.00	18.10	8	932	0.86%
2018/11/09	2	19.67	0	0.00	19.70	2	844	0.24%
2018/11/01	2	21.10	0	0.00	21.09	2	808	0.25%
2018/10/26	0	0.00	2	21.65	21.62	-2	779	-0.26%
2018/10/24	2	21.62	0	0.00	21.60	2	759	0.26%
2018/10/23	1	22.45	0	0.00	22.45	1	719	0.14%
2018/10/19	0	0.00	1	22.33	22.33	-1	686	-0.15%
2018/10/18	1	22.55	0	0.00	22.55	1	673	0.15%
2018/10/08	0	0.00	1	23.91	23.86	-1	622	-0.16%
2018/09/26	0	0.00	1	23.24	23.29	-1	626	-0.16%
2018/09/14	0	0.00	3	22.21	22.18	-3	767	-0.39%
2018/09/13	3	22.48	1	22.52	22.48	2	788	0.25%
2018/08/31	0	0.00	12	22.60	22.59	-12	866	-1.39%
2018/08/29	0	0.00	8	22.07	22.05	-8	874	-0.91%
2018/08/28	1	22.25	0	0.00	22.14	1	898	0.11%
2018/07/19	20	21.50	0	0.00	21.48	20	962	2.08%
2018/07/16	0	0.00	2	22.05	22.00	-2	984	-0.20%
2018/07/06	0	0.00	16	22.45	22.48	-16	1,150	-1.39%
2018/07/02	0	0.00	10	22.50	22.53	-10	1,196	-0.84%
2018/06/27	0	0.00	1	21.72	21.73	-1	1,114	-0.09%
2018/06/04	10	20.21	0	0.00	20.17	10	1,212	0.82%
2018/05/31	11	20.84	0	0.00	20.93	11	1,213	0.91%
2018/05/28	1	20.32	3	20.31	20.33	-2	1,230	-0.16%
2018/05/22	0	0.00	10	22.26	22.27	-10	1,255	-0.80%
2018/05/17	0	0.00	1	21.99	22.02	-1	1,343	-0.07%
2018/05/16	0	0.00	1	21.83	21.83	-1	1,385	-0.07%
2018/05/14	1	21.69	0	0.00	21.60	1	1,483	0.07%
2018/05/11	1	21.85	0	0.00	21.87	1	1,471	0.07%
2018/05/07	1	21.54	10	21.35	21.53	-9	1,555	-0.58%
2018/05/03	0	0.00	6	20.70	20.74	-6	1,567	-0.38%
2018/05/02	1	20.64	0	0.00	20.65	1	1,673	0.06%
2018/04/20	0	0.00	3	20.86	20.80	-3	1,879	-0.16%
2018/04/16	2	20.41	3	20.38	20.40	-1	2,005	-0.05%
2018/04/12	10	20.46	0	0.00	20.43	10	2,020	0.50%
2018/04/10	0	0.00	1	19.46	19.50	-1	2,027	-0.05%
2018/03/27	1	20.02	0	0.00	20.10	1	2,324	0.04%
2018/03/26	1	20.15	0	0.00	20.03	1	2,329	0.04%
2018/03/23	0	0.00	12	19.85	19.82	-12	2,309	-0.52%
2018/03/22	0	0.00	1	19.90	19.90	-1	2,268	-0.04%
2018/03/20	1	19.03	0	0.00	19.03	1	2,192	0.05%
2018/03/09	0	0.00	5	18.43	18.44	-5	2,307	-0.22%
2018/03/01	5	18.79	0	0.00	18.82	5	2,341	0.21%
2018/02/27	1	19.50	1	19.46	19.41	0	2,385	0.00%
2018/02/26	5	19.43	0	0.00	19.44	5	2,451	0.20%
2018/02/09	0	0.00	111	18.40	18.41	-111	2,594	-4.28%	大賣/鉅額交易
2018/02/08	0	0.00	5	18.72	18.70	-5	2,559	-0.20%
2018/02/06	0	0.00	9	19.26	19.25	-9	2,575	-0.35%
2018/02/02	0	0.00	51	20.05	20.05	-51	2,550	-2.00%
2018/01/30	1	19.81	10	19.72	19.67	-9	2,790	-0.32%
2018/01/29	0	0.00	2	20.11	20.11	-2	2,885	-0.07%
2018/01/25	10	20.06	12	20.09	20.11	-2	2,921	-0.07%
2018/01/24	5	19.53	3	19.56	19.56	2	2,872	0.07%
2018/01/23	5	19.40	3	19.40	19.40	2	2,930	0.07%
2018/01/22	0	0.00	3	19.25	19.23	-3	3,013	-0.10%
2018/01/19	0	0.00	78	19.08	19.16	-78	3,054	-2.55%
2018/01/17	0	0.00	50	19.30	19.30	-50	3,056	-1.64%
2018/01/16	0	0.00	11	19.56	19.56	-11	3,021	-0.36%
2018/01/15	0	0.00	50	19.53	19.58	-50	2,990	-1.67%
2018/01/12	0	0.00	10	19.30	19.29	-10	2,952	-0.34%
2018/01/10	0	0.00	61	19.22	19.23	-61	2,941	-2.07%
2018/01/05	0	0.00	2	18.82	18.83	-2	2,928	-0.07%
2018/01/04	0	0.00	37	18.81	18.84	-37	2,989	-1.24%
2018/01/03	5	18.33	0	0.00	18.34	5	2,922	0.17%