期元大S&P石油 (00642U)-永豐金-高雄券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
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－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	2	17.77	17.79	-2	3,566	-0.06%
2024/05/02	2	17.84	0	0.00	17.86	2	3,602	0.06%
2024/04/29	0.5	18.65	0	0.00	18.66	0.5	3,737	0.01%
2024/04/26	1	18.81	0	0.00	18.83	1	3,760	0.03%
2024/04/23	0	0.00	3	18.42	18.49	-3	3,912	-0.08%
2024/04/22	0	0.00	3	18.33	18.31	-3	3,918	-0.08%
2024/04/19	7	18.89	4	18.93	18.88	3	3,880	0.08%
2024/04/18	0	0.00	5	18.42	18.45	-5	3,828	-0.13%
2024/04/16	2	19.15	1	19.20	19.17	1	3,862	0.03%
2024/04/15	1.5	19.00	0	0.00	18.96	1.5	3,917	0.04%
2024/04/12	0	0.00	1	19.05	19.04	-1	3,921	-0.03%
2024/04/11	5	19.16	1	19.12	19.15	4	3,936	0.10%
2024/04/10	0	0.00	6	18.86	18.85	-6	4,076	-0.15%
2024/04/09	10	19.18	0	0.00	19.13	10	4,257	0.23%
2024/04/02	1	18.59	5	18.58	18.59	-4	4,432	-0.09%
2024/03/27	0	0.00	3.5	17.90	17.89	-3.5	4,577	-0.08%
2024/03/25	5	17.92	0	0.00	17.91	5	4,710	0.11%
2024/03/22	0	0.00	5	17.80	17.78	-5	4,784	-0.10%
2024/03/21	1	17.99	2.6	18.01	18.05	-1.6	4,801	-0.03%
2024/03/19	1	18.08	0	0.00	18.07	1	4,951	0.02%
2024/03/18	0	0.00	14	17.80	17.83	-14	5,200	-0.27%
2024/03/15	0	0.00	2	17.75	17.72	-2	5,201	-0.04%
2024/03/14	5	17.48	3	17.47	17.44	2	5,179	0.04%
2024/03/08	0	0.00	13	17.32	17.33	-13	5,607	-0.23%
2024/03/06	0	0.00	0.5	17.06	17.10	-0.5	5,854	-0.01%
2024/03/01	0	0.00	1	17.12	17.13	-1	5,881	-0.02%
2024/02/29	0	0.00	1.6	17.14	17.14	-1.6	5,941	-0.03%
2024/02/26	1	16.64	0	0.00	16.63	1	5,894	0.02%
2024/02/23	0	0.00	4	17.09	17.06	-4	5,870	-0.07%
2024/02/22	0	0.00	2	17.04	17.04	-2	5,889	-0.03%
2024/02/21	0	0.00	1	16.86	16.85	-1	5,940	-0.02%
2024/02/20	0	0.00	10	17.08	17.09	-10	6,064	-0.16%
2024/02/19	0	0.00	1	16.93	16.95	-1	6,076	-0.02%
2024/02/16	1	16.88	5	16.89	16.88	-4	6,038	-0.07%
2024/02/15	2	16.57	26	16.56	16.58	-24	5,978	-0.40%
2024/02/05	24	15.85	0	0.00	15.91	24	5,779	0.42%
2024/02/02	3	16.19	5	16.18	16.20	-2	5,675	-0.04%
2024/02/01	3	16.65	4	16.61	16.61	-1	5,660	-0.02%
2024/01/31	5	16.90	3	16.90	16.87	2	5,778	0.03%
2024/01/30	5	16.79	0	0.00	16.78	5	5,788	0.09%
2024/01/29	4	17.07	1	17.08	17.06	3	5,808	0.05%
2024/01/26	0	0.00	4	16.76	16.73	-4	5,680	-0.07%
2024/01/25	3	16.42	7	16.39	16.42	-4	5,573	-0.07%
2024/01/24	0	0.00	4	16.22	16.21	-4	5,554	-0.07%
2024/01/23	0	0.00	7	16.29	16.28	-7	5,582	-0.13%
2024/01/22	1.1	15.92	3	15.94	15.92	-1.9	5,421	-0.04%
2024/01/19	0	0.00	17	16.10	16.11	-17	5,432	-0.31%
2024/01/18	1	15.91	0	0.00	15.92	1	5,351	0.02%
2024/01/17	14	15.73	0	0.00	15.73	14	5,394	0.26%
2024/01/16	6	15.85	0	0.00	15.87	6	5,403	0.11%
2024/01/15	0.1	15.90	0	0.00	15.90	0.1	5,456	0.00%
2024/01/12	0	0.00	54	16.07	16.00	-54	5,497	-0.98%
2024/01/11	18	15.60	0	0.00	15.66	18	5,378	0.34%
2024/01/10	0	0.00	4	15.78	15.80	-4	5,416	-0.07%
2024/01/09	6	15.47	0	0.00	15.47	6	5,421	0.11%
2024/01/08	0	0.00	7	15.89	15.86	-7	5,431	-0.13%
2024/01/05	2	15.84	20	15.85	15.86	-18	5,421	-0.33%
2024/01/04	7	15.92	6	15.94	15.96	1	5,474	0.02%
2024/01/03	2.1	15.40	0	0.00	15.36	2.1	5,411	0.04%
2024/01/02	4	15.79	0	0.00	15.87	4	5,248	0.08%
2023/12/29	7	15.67	0	0.00	15.74	7	5,263	0.13%
2023/12/28	3	16.15	0	0.00	16.09	3	5,103	0.06%
2023/12/27	2	16.39	3	16.41	16.43	-1	5,054	-0.02%
2023/12/25	14	16.03	0	0.00	16.00	14	5,002	0.28%
2023/12/22	25	16.26	48	16.20	16.26	-23	4,980	-0.46%
2023/12/21	0	0.00	38	16.16	16.14	-38	4,916	-0.77%
2023/12/20	1.5	16.16	1	16.19	16.16	0.5	4,871	0.01%
2023/12/19	9.5	15.92	6	15.93	15.93	3.5	4,783	0.07%
2023/12/18	0	0.00	6	15.78	15.77	-6	4,737	-0.13%
2023/12/15	11	15.78	0	0.00	15.78	11	4,754	0.23%
2023/12/14	1	15.38	2	15.41	15.33	-1	4,636	-0.02%
2023/12/13	32	15.08	9	15.06	15.11	23	4,579	0.50%
2023/12/11	3	15.74	6	15.74	15.78	-3	4,299	-0.07%
2023/12/08	2	15.40	5	15.50	15.49	-3	4,253	-0.07%
2023/12/07	22	15.36	0.2	15.41	15.39	21.8	4,163	0.52%
2023/12/06	9.1	15.96	0	0.00	15.95	9.1	3,938	0.23%
2023/12/05	11	16.13	0	0.00	16.12	11	3,850	0.29%
2023/12/04	24.1	16.29	1	16.39	16.22	23.1	3,774	0.61%
2023/12/01	6	16.70	1	16.74	16.74	5	3,562	0.14%
2023/11/30	0	0.00	16	17.06	17.14	-16	3,508	-0.46%
2023/11/29	0	0.00	1	16.89	16.80	-1	3,477	-0.03%
2023/11/28	3	16.58	0	0.00	16.51	3	3,507	0.09%
2023/11/27	0.1	16.66	0	0.00	16.50	0.1	3,493	0.00%
2023/11/22	16	17.09	28	17.07	17.10	-12	3,389	-0.35%
2023/11/21	7	17.05	2	17.08	17.05	5	3,378	0.15%
2023/11/20	3	16.72	8	16.81	16.88	-5	3,358	-0.15%
2023/11/17	16	16.17	8	16.18	16.18	8	3,258	0.25%
2023/11/16	12	16.86	0	0.00	16.84	12	3,090	0.39%
2023/11/15	5	17.26	0	0.00	17.32	5	3,052	0.16%
2023/11/14	6	17.35	18	17.34	17.37	-12	3,059	-0.39%
2023/11/13	1.1	16.95	1	16.97	16.95	0.1	3,057	0.00%
2023/11/10	8.1	16.80	1	16.82	16.87	7.1	3,114	0.23%
2023/11/09	27	16.72	0	0.00	16.71	27	3,098	0.87%
2023/11/08	24	17.06	0	0.00	17.04	24	3,015	0.80%
2023/11/07	1	17.78	0	0.00	17.78	1	2,904	0.03%
2023/11/06	5	17.87	12	17.87	17.88	-7	2,943	-0.24%
2023/11/03	0	0.00	2	18.20	18.28	-2	2,919	-0.07%
2023/11/02	12	17.96	2	17.94	17.95	10	2,908	0.34%
2023/11/01	1	18.00	2	17.94	17.95	-1	2,914	-0.03%
2023/10/31	8	18.27	4	18.20	18.28	4	2,915	0.14%
2023/10/30	0	0.00	3	18.66	18.62	-3	2,919	-0.10%
2023/10/27	2	18.49	0	0.00	18.69	2	2,950	0.07%
2023/10/26	0	0.00	3	18.88	18.84	-3	2,953	-0.10%
2023/10/25	2	18.48	0	0.00	18.45	2	2,947	0.07%
2023/10/23	2	19.25	0	0.00	19.17	2	2,940	0.07%
2023/10/20	0.1	19.74	3	19.74	19.74	-2.9	2,986	-0.10%
2023/10/18	4	19.27	0	0.00	19.25	4	3,030	0.13%
2023/10/17	0	0.00	1	18.81	18.81	-1	2,992	-0.03%
2023/10/16	5	19.03	0	0.00	19.10	5	2,945	0.17%
2023/10/13	2	18.17	0	0.00	18.22	2	2,909	0.07%
2023/10/12	2	18.00	0	0.00	18.05	2	2,986	0.07%
2023/10/11	7	18.58	1	18.60	18.65	6	2,998	0.20%
2023/10/06	1	17.94	0	0.00	17.87	1	3,046	0.03%
2023/10/03	0	0.00	1	19.06	19.04	-1	3,512	-0.03%
2023/09/28	0	0.00	4	20.45	20.43	-4	3,958	-0.10%
2023/09/22	0	0.00	1	19.46	19.51	-1	4,461	-0.02%
2023/09/20	0	0.00	4	19.35	19.35	-4	5,033	-0.08%
2023/09/19	0	0.00	1	19.65	19.69	-1	5,022	-0.02%
2023/09/15	0	0.00	3	19.43	19.49	-3	5,501	-0.05%
2023/09/14	0	0.00	6	19.04	19.07	-6	5,589	-0.11%
2023/09/12	0	0.00	1	18.78	18.77	-1	6,142	-0.02%
2023/09/11	0	0.00	1	18.65	18.68	-1	6,297	-0.02%
2023/09/07	2	18.76	2	18.72	18.65	0	7,023	0.00%
2023/09/06	0.1	18.58	13	18.56	18.55	-12.9	7,319	-0.18%
2023/09/05	0	0.00	2	18.37	18.36	-2	7,469	-0.03%
2023/09/01	0	0.00	1	17.90	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	2	17.40	17.41	-2	8,071	-0.02%
2023/08/24	2	16.78	1	16.79	16.84	1	9,105	0.01%
2023/08/18	0	0.00	1	17.10	17.06	-1	9,443	-0.01%
2023/08/14	2	17.50	0	0.00	17.46	2	9,638	0.02%
2023/08/10	0	0.00	3	17.84	17.85	-3	9,705	-0.03%
2023/08/04	0	0.00	2	17.33	17.34	-2	10,088	-0.02%
2023/08/02	0	0.00	2	17.46	17.41	-2	10,179	-0.02%
2023/08/01	1	17.31	2	17.30	17.28	-1	10,307	-0.01%
2023/07/31	1	17.04	4	17.03	17.00	-3	10,493	-0.03%
2023/07/27	0	0.00	3.7	16.79	16.82	-3.7	11,454	-0.03%
2023/07/25	0	0.00	3	16.70	16.72	-3	11,454	-0.03%
2023/07/24	0	0.00	4	16.23	16.28	-4	11,522	-0.03%
2023/07/19	0	0.00	1	15.93	15.92	-1	11,416	-0.01%
2023/07/18	0	0.00	2	15.68	15.70	-2	11,414	-0.02%
2023/07/17	0	0.00	27.4	15.79	15.74	-27.4	11,419	-0.24%
2023/07/14	5	16.21	2	16.21	16.17	3	11,342	0.03%
2023/07/13	5	16.03	27	15.98	16.00	-22	11,292	-0.19%
2023/07/12	0	0.00	6	15.86	15.80	-6	11,160	-0.05%
2023/07/11	5	15.53	4	15.54	15.54	1	11,014	0.01%
2023/07/10	7	15.53	3	15.53	15.53	4	11,019	0.04%
2023/07/07	0	0.00	31	15.22	15.26	-31	10,798	-0.29%
2023/07/06	0	0.00	104	15.22	15.17	-104	10,673	-0.97%	大賣/鉅額交易
2023/07/05	0	0.00	17	14.99	15.01	-17	10,504	-0.16%
2023/07/04	5	14.81	4	14.85	14.83	1	10,574	0.01%
2023/07/03	0	0.00	23	14.93	14.91	-23	11,117	-0.21%
2023/06/30	0	0.00	9	14.74	14.76	-9	11,217	-0.08%
2023/06/29	0	0.00	1	14.66	14.62	-1	11,140	-0.01%
2023/06/28	49.5	14.39	0	0.00	14.45	49.5	11,236	0.44%
2023/06/26	9.1	14.68	0	0.00	14.69	9.1	11,075	0.08%
2023/06/21	35	15.08	15	15.02	15.11	20	11,006	0.18%
2023/06/20	0	0.00	1	15.05	14.97	-1	10,893	-0.01%
2023/06/19	0	0.00	22	14.96	14.97	-22	10,895	-0.20%
2023/06/16	7	14.88	14	14.89	14.88	-7	10,779	-0.06%
2023/06/15	13.3	14.43	6	14.42	14.49	7.3	10,788	0.07%
2023/06/14	35	14.66	6	14.61	14.72	29	10,789	0.27%
2023/06/13	50.3	14.30	0	0.00	14.33	50.3	11,262	0.45%
2023/06/12	12.2	14.72	15	14.73	14.70	-2.8	11,068	-0.03%
2023/06/09	1	15.01	0	0.00	15.01	1	11,148	0.01%
2023/06/08	0	0.00	1	15.25	15.29	-1	11,049	-0.01%
2023/06/07	1	15.12	23	15.11	15.07	-22	11,027	-0.20%
2023/06/06	12.1	15.18	9	15.19	15.18	3.1	10,980	0.03%
2023/06/05	5	15.32	2	15.32	15.33	3	10,940	0.03%
2023/06/02	15	14.85	7	14.86	14.87	8	10,758	0.07%
2023/06/01	6	14.43	0	0.00	14.48	6	10,750	0.06%
2023/05/31	26.2	14.68	2	14.66	14.65	24.2	10,483	0.23%
2023/05/30	0.1	15.31	0	0.00	15.27	0.1	10,038	0.00%
2023/05/29	0	0.00	2	15.50	15.46	-2	10,116	-0.02%
2023/05/26	12.1	15.16	0	0.00	15.20	12.1	10,147	0.12%
2023/05/25	10	15.66	5	15.67	15.64	5	10,344	0.05%
2023/05/24	0	0.00	150	15.59	15.60	-150	10,284	-1.46%	大賣/鉅額交易
2023/05/23	7	15.30	10	15.25	15.26	-3	10,172	-0.03%
2023/05/22	5.4	15.07	10	15.04	15.06	-4.6	10,138	-0.05%
2023/05/19	1	15.21	5	15.32	15.32	-4	10,065	-0.04%
2023/05/18	0	0.00	26	15.39	15.34	-26	10,028	-0.26%
2023/05/17	23.1	14.93	3	14.99	14.99	20.1	9,906	0.20%
2023/05/16	52	15.10	2	15.13	15.11	50	9,921	0.50%
2023/05/15	3.3	14.72	0	0.00	14.77	3.3	9,927	0.03%
2023/05/12	19.3	15.00	1	15.11	14.95	18.3	9,824	0.19%
2023/05/11	10.1	15.40	4	15.42	15.46	6.1	9,680	0.06%
2023/05/10	1	15.44	10	15.51	15.46	-9	9,744	-0.09%
2023/05/09	12	15.38	4	15.38	15.38	8	9,719	0.08%
2023/05/08	54	15.07	5	15.07	15.16	49	9,765	0.50%
2023/05/05	16.1	14.61	0	0.00	14.64	16.1	9,681	0.17%
2023/05/04	67.2	14.57	10	14.59	14.61	57.2	9,514	0.60%
2023/05/03	37.2	15.16	0	0.00	15.15	37.2	8,915	0.42%
2023/05/02	1	16.02	1	16.00	16.03	0	8,525	0.00%
2023/04/27	17	15.75	1	15.75	15.76	16	8,497	0.19%
2023/04/26	0	0.00	1	16.35	16.41	-1	8,393	-0.01%
2023/04/25	1	16.65	1	16.62	16.63	0	8,410	0.00%
2023/04/24	2	16.33	30	16.26	16.28	-28	8,488	-0.33%
2023/04/21	1	16.30	5	16.29	16.32	-4	8,502	-0.05%
2023/04/20	0	0.00	41	16.57	16.53	-41	8,497	-0.48%
2023/04/19	0	0.00	1	17.13	17.02	-1	8,459	-0.01%
2023/04/18	0	0.00	1.6	17.09	17.09	-1.6	8,454	-0.02%
2023/04/14	1	17.37	0	0.00	17.37	1	8,575	0.01%
2023/04/13	0	0.00	3	17.51	17.47	-3	8,586	-0.03%
2023/04/12	0	0.00	9	17.20	17.19	-9	8,541	-0.11%
2023/04/11	0	0.00	3	16.95	16.95	-3	8,479	-0.04%
2023/04/10	0	0.00	3	17.03	17.00	-3	8,438	-0.04%
2023/04/07	0.9	16.84	8	16.85	16.80	-7.1	8,381	-0.08%
2023/04/06	1	16.88	124	16.88	16.86	-123	8,163	-1.51%	大賣/鉅額交易
2023/03/31	0	0.00	4	15.70	15.66	-4	7,549	-0.05%
2023/03/30	0	0.00	3	15.32	15.35	-3	7,374	-0.04%
2023/03/29	0	0.00	48	15.56	15.52	-48	7,298	-0.66%
2023/03/28	0	0.00	15	15.32	15.31	-15	7,118	-0.21%
2023/03/27	3	14.65	5	14.60	14.66	-2	6,801	-0.03%
2023/03/23	42	14.75	5	14.80	14.79	37	6,653	0.56%
2023/03/22	25	14.60	0	0.00	14.62	25	6,615	0.38%
2023/03/21	5	14.23	1	14.28	14.26	4	6,570	0.06%
2023/03/20	15.7	14.17	9	14.16	14.07	6.7	6,548	0.10%
2023/03/17	10.1	14.57	0	0.00	14.66	10.1	6,286	0.16%
2023/03/16	43.2	14.51	19	14.50	14.52	24.2	6,236	0.39%
2023/03/15	59.7	15.38	1	15.40	15.41	58.7	5,837	1.01%
2023/03/14	27.5	15.74	0	0.00	15.69	27.5	5,494	0.50%
2023/03/13	2	16.26	1	16.33	16.31	1	5,141	0.02%
2023/03/10	5	16.04	0	0.00	15.96	5	5,131	0.10%
2023/03/09	35	16.24	0	0.00	16.28	35	4,998	0.70%
2023/03/08	9	16.46	15	16.46	16.48	-6	4,976	-0.12%
2023/03/07	1	17.06	3	17.04	17.05	-2	5,040	-0.04%
2023/03/06	0	0.00	43	16.72	16.69	-43	5,112	-0.84%
2023/03/03	0	0.00	2	16.51	16.49	-2	5,000	-0.04%
2023/03/02	0	0.00	0.8	16.44	16.44	-0.8	5,073	-0.02%
2023/03/01	0	0.00	1	16.40	16.40	-1	5,037	-0.02%
2023/02/24	0	0.00	4	16.08	16.11	-4	4,976	-0.08%
2023/02/23	7	15.74	1.5	15.74	15.76	5.5	5,031	0.11%
2023/02/22	3.1	16.11	0.5	16.18	16.12	2.6	4,808	0.05%
2023/02/20	0.2	16.24	0	0.00	16.26	0.2	4,814	0.00%
2023/02/17	5	16.49	0	0.00	16.45	5	4,837	0.10%
2023/02/16	0	0.00	2	16.75	16.74	-2	4,850	-0.04%
2023/02/15	1	16.66	0.2	16.80	16.57	0.8	4,843	0.02%
2023/02/14	0	0.00	2	16.75	16.72	-2	4,843	-0.04%
2023/02/13	0	0.00	6	16.69	16.67	-6	4,812	-0.12%
2023/02/10	0	0.00	8	16.41	16.42	-8	4,726	-0.17%
2023/02/09	13	16.54	1	16.57	16.57	12	4,717	0.25%
2023/02/08	20	16.37	0	0.00	16.35	20	4,656	0.43%
2023/02/07	20	15.90	1	15.83	15.90	19	4,554	0.42%
2023/02/06	4	15.58	0	0.00	15.58	4	4,518	0.09%
2023/02/03	4	16.07	0	0.00	16.00	4	4,319	0.09%
2023/02/02	3	16.28	0	0.00	16.29	3	4,224	0.07%
2023/01/31	1	16.42	0	0.00	16.43	1	4,213	0.02%
2023/01/30	4	16.86	0	0.00	16.77	4	4,186	0.10%
2023/01/16	0	0.00	8	16.90	16.85	-8	4,149	-0.19%
2023/01/12	0	0.00	10	16.51	16.51	-10	4,109	-0.24%
2023/01/11	0	0.00	2	15.87	15.88	-2	4,040	-0.05%
2023/01/10	1	15.94	0	0.00	15.88	1	4,026	0.02%
2023/01/09	1.2	15.89	1	15.94	15.98	0.2	4,017	0.00%
2023/01/06	2	15.95	0	0.00	15.91	2	3,997	0.05%
2023/01/05	6	15.80	1	15.78	15.82	5	3,996	0.13%
2023/01/04	8	16.47	0	0.00	16.40	8	3,922	0.20%
2023/01/03	0	0.00	11	17.05	17.04	-11	3,959	-0.28%
2022/12/30	1	16.81	0	0.00	16.81	1	4,006	0.02%
2022/12/29	0.1	16.80	1	16.82	16.80	-0.9	4,026	-0.02%
2022/12/28	0	0.00	4	16.98	17.00	-4	4,066	-0.10%
2022/12/22	0	0.00	21	16.83	16.82	-21	4,051	-0.52%
2022/12/19	0	0.00	20	16.12	16.10	-20	4,187	-0.48%
2022/12/16	1	16.32	0.1	16.32	16.20	0.9	4,182	0.02%
2022/12/15	0	0.00	19	16.38	16.36	-19	4,179	-0.45%
2022/12/14	21.5	16.08	0	0.00	16.07	21.5	4,123	0.52%
2022/12/13	25	15.79	21	15.84	15.92	4	4,065	0.10%
2022/12/12	8	15.36	0	0.00	15.36	8	4,003	0.20%
2022/12/09	13	15.45	0	0.00	15.45	13	3,953	0.33%
2022/12/08	12	15.62	2	15.59	15.65	10	3,882	0.26%
2022/12/07	11.2	15.96	0	0.00	15.98	11.2	3,785	0.30%
2022/12/06	9	16.64	2	16.59	16.60	7	3,693	0.19%
2022/12/05	2	17.40	4	17.26	17.26	-2	3,662	-0.05%
2022/12/02	1	17.36	0	0.00	17.37	1	3,738	0.03%
2022/12/01	1	17.24	0	0.00	17.23	1	3,819	0.03%
2022/11/30	1	16.97	1	16.98	17.00	0	3,798	0.00%
2022/11/29	1	16.61	25	16.72	17.07	-24	3,800	-0.63%
2022/11/28	23	15.99	0	0.00	15.95	23	3,743	0.61%
2022/11/25	6	16.87	0	0.00	16.90	6	3,635	0.17%
2022/11/24	18.4	16.78	0	0.00	16.77	18.4	3,642	0.50%
2022/11/22	6	17.29	0	0.00	17.31	6	3,527	0.17%
2022/11/21	10	17.13	12	17.24	17.12	-2	3,487	-0.06%
2022/11/18	9	17.72	0	0.00	17.72	9	3,385	0.27%
2022/11/17	3	18.08	0	0.00	18.08	3	3,401	0.09%
2022/11/16	1	18.56	0	0.00	18.48	1	3,398	0.03%
2022/11/15	11	18.28	0	0.00	18.26	11	3,395	0.32%
2022/11/11	10	18.53	0	0.00	18.57	10	3,391	0.29%
2022/11/10	1	18.38	0	0.00	18.41	1	3,439	0.03%
2022/11/09	5	18.97	2	19.03	18.97	3	3,452	0.09%
2022/11/08	0	0.00	6.5	19.59	19.60	-6.5	3,456	-0.19%
2022/11/07	0	0.00	2	19.60	19.58	-2	3,530	-0.06%
2022/11/04	0	0.00	1	19.25	19.30	-1	3,530	-0.03%
2022/11/02	0	0.00	1	19.13	19.22	-1	3,506	-0.03%
2022/10/27	0.5	18.88	2	18.91	18.86	-1.5	3,632	-0.04%
2022/10/26	0	0.00	1	18.23	18.23	-1	3,670	-0.03%
2022/10/20	0	0.00	3	18.19	18.35	-3	3,721	-0.08%
2022/10/19	4	17.77	0	0.00	17.75	4	3,701	0.11%
2022/10/17	0	0.00	10	18.26	18.29	-10	3,744	-0.27%
2022/10/14	4	18.84	0	0.00	18.84	4	3,751	0.11%
2022/10/13	0	0.00	1	18.37	18.40	-1	3,748	-0.03%
2022/10/12	1	18.72	1	18.61	18.69	0	3,778	0.00%
2022/10/07	0	0.00	1	18.64	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	23	18.51	18.49	-23	3,643	-0.63%
2022/10/05	2	18.19	6	18.18	18.19	-4	3,688	-0.11%
2022/10/04	6	17.75	0.5	17.73	17.74	5.5	3,674	0.15%
2022/10/03	0	0.00	1	17.27	17.29	-1	3,659	-0.03%
2022/09/29	10	17.30	0.4	17.29	17.30	9.6	3,780	0.25%
2022/09/28	2	16.42	1	16.43	16.43	1	3,816	0.03%
2022/09/27	0.3	16.35	0	0.00	16.43	0.3	3,790	0.01%
2022/09/26	24	16.62	5	16.62	16.60	19	3,715	0.51%
2022/09/23	3	17.62	0	0.00	17.60	3	3,625	0.08%
2022/09/22	4.3	17.61	5	17.63	17.62	-0.7	3,614	-0.02%
2022/09/15	0	0.00	0.1	18.50	18.52	-0.1	3,591	0.00%
2022/09/12	0.1	17.86	8	17.88	17.86	-7.9	3,601	-0.22%
2022/09/08	10	17.34	0	0.00	17.33	10	3,562	0.28%
2022/09/07	8	17.92	0	0.00	17.85	8	3,498	0.23%
2022/09/05	2	18.55	1	18.55	18.52	1	3,373	0.03%
2022/09/01	7.3	18.64	0	0.00	18.62	7.3	3,331	0.22%
2022/08/30	0	0.00	4	20.15	20.18	-4	3,250	-0.12%
2022/08/29	0	0.00	1	19.62	19.60	-1	3,275	-0.03%
2022/08/26	1	19.38	0.3	19.43	19.39	0.7	3,389	0.02%
2022/08/24	0	0.00	11	19.47	19.44	-11	3,365	-0.33%
2022/08/23	10	18.90	0	0.00	18.88	10	3,336	0.30%
2022/08/19	0	0.00	6	18.65	18.61	-6	3,397	-0.18%
2022/08/17	2.3	18.00	1	17.95	18.04	1.3	3,345	0.04%
2022/08/16	1	18.37	0	0.00	18.37	1	3,283	0.03%
2022/08/15	3	18.81	0	0.00	18.78	3	3,250	0.09%
2022/08/12	0	0.00	1	19.31	19.27	-1	3,233	-0.03%
2022/08/10	2	18.54	1	18.66	18.54	1	3,219	0.03%
2022/08/09	0	0.00	0.5	18.67	18.65	-0.5	3,363	-0.01%
2022/08/08	0	0.00	2	18.31	18.39	-2	3,472	-0.06%
2022/08/05	6.3	18.24	1	18.27	18.31	5.3	3,526	0.15%
2022/08/04	7.3	18.74	0	0.00	18.75	7.3	3,590	0.20%
2022/08/03	0	0.00	1	19.34	19.35	-1	3,553	-0.03%
2022/08/02	3	19.16	0	0.00	19.18	3	3,653	0.08%
2022/07/26	3	20.10	5	20.07	20.08	-2	3,927	-0.05%
2022/07/25	9	19.32	0	0.00	19.24	9	4,029	0.22%
2022/07/22	0	0.00	2	19.75	19.97	-2	3,970	-0.05%
2022/07/19	0	0.00	6	20.35	20.29	-6	4,025	-0.15%
2022/07/18	1	19.49	1	19.17	19.51	0	3,998	0.00%
2022/07/15	1	19.17	0	0.00	19.18	1	3,965	0.03%
2022/07/14	2	19.35	0	0.00	19.32	2	4,015	0.05%
2022/07/13	4	19.11	10	19.19	19.17	-6	4,073	-0.15%
2022/07/11	0	0.00	1	20.64	20.63	-1	4,148	-0.02%
2022/07/08	0	0.00	1	20.35	20.51	-1	4,236	-0.02%
2022/07/07	1	19.36	4	19.46	19.63	-3	4,264	-0.07%
2022/07/06	5	20.05	0	0.00	19.95	5	4,260	0.12%
2022/07/05	2	21.95	0.4	22.00	21.87	1.6	4,202	0.04%
2022/07/04	0	0.00	10	21.37	21.51	-10	4,284	-0.23%
2022/07/01	0.2	21.08	0	0.00	20.94	0.2	4,386	0.00%
2022/06/29	10	22.00	0	0.00	22.02	10	4,477	0.22%
2022/06/28	0.2	21.95	0	0.00	21.95	0.2	4,639	0.00%
2022/06/22	2	20.95	0	0.00	21.04	2	4,947	0.04%
2022/06/20	2	21.42	0	0.00	21.42	2	5,160	0.04%
2022/06/13	0	0.00	1	23.09	23.05	-1	5,848	-0.02%
2022/06/08	0	0.00	1	23.24	23.29	-1	6,681	-0.01%
2022/06/06	0	0.00	1	23.20	23.13	-1	7,579	-0.01%
2022/05/31	0	0.00	1	22.59	22.85	-1	8,792	-0.01%
2022/05/30	0	0.00	4	22.40	22.35	-4	9,109	-0.04%
2022/05/27	0	0.00	5	22.18	22.08	-5	9,631	-0.05%
2022/05/25	0	0.00	1	21.54	21.55	-1	9,947	-0.01%
2022/05/23	0	0.00	0.1	21.58	21.56	-0.1	10,621	0.00%
2022/05/20	0	0.00	2	21.20	21.20	-2	10,837	-0.02%
2022/05/18	0	0.00	1	21.45	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	9	21.72	21.65	-9	11,258	-0.08%
2022/05/13	0	0.00	12.1	20.62	20.64	-12.1	11,421	-0.11%
2022/05/12	0	0.00	1	20.11	19.97	-1	11,625	-0.01%
2022/05/11	8	19.61	0	0.00	19.61	8	11,548	0.07%
2022/05/10	1	19.71	0	0.00	19.71	1	11,552	0.01%
2022/05/09	0	0.00	5	21.13	21.09	-5	11,547	-0.04%
2022/05/06	0	0.00	1	20.89	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	14	20.68	20.72	-14	11,802	-0.12%
2022/05/04	3	19.81	0	0.00	19.84	3	11,789	0.03%
2022/04/29	0	0.00	26	20.15	20.33	-26	11,970	-0.22%
2022/04/28	1	19.28	0	0.00	19.28	1	11,934	0.01%
2022/04/27	0	0.00	1	19.48	19.47	-1	12,030	-0.01%
2022/04/26	0.1	18.92	0	0.00	18.98	0.1	12,416	0.00%
2022/04/25	5	18.96	0	0.00	19.01	5	12,585	0.04%
2022/04/20	3	19.52	3	19.68	19.72	0	13,122	0.00%
2022/04/19	0	0.00	65	20.52	20.51	-65	13,318	-0.49%
2022/04/18	0	0.00	7	20.48	20.44	-7	13,313	-0.05%
2022/04/14	0	0.00	4	19.67	19.66	-4	13,554	-0.03%
2022/04/13	2	19.04	0	0.00	19.05	2	13,487	0.01%
2022/04/12	1	18.27	3	18.20	18.35	-2	13,452	-0.01%
2022/04/11	0	0.00	2	18.20	18.19	-2	13,414	-0.01%
2022/04/08	2	18.09	0	0.00	18.21	2	13,396	0.01%
2022/04/07	4	18.47	1	18.43	18.38	3	13,413	0.02%
2022/04/01	3	18.80	2	18.79	18.78	1	13,548	0.01%
2022/03/31	8	19.18	1	19.11	19.02	7	13,560	0.05%
2022/03/30	0	0.00	2	19.84	19.74	-2	13,494	-0.01%
2022/03/29	5	19.73	0.2	19.79	19.78	4.8	13,586	0.04%
2022/03/28	2	20.81	1	20.73	20.77	1	13,601	0.01%
2022/03/25	6	20.91	22	21.16	21.06	-16	13,543	-0.12%
2022/03/24	7	21.73	19	21.79	21.50	-12	13,613	-0.09%
2022/03/23	4	20.69	0	0.00	20.73	4	13,417	0.03%
2022/03/22	1	21.08	3.1	21.14	21.21	-2.1	13,349	-0.02%
2022/03/21	1	19.91	1	19.93	20.01	0	13,225	0.00%
2022/03/18	2	19.20	5	19.24	19.44	-3	13,152	-0.02%
2022/03/17	3	17.85	1	17.91	17.91	2	12,982	0.02%
2022/03/16	10	17.87	4.4	17.93	17.90	5.6	12,986	0.04%
2022/03/15	18	18.24	36	18.30	18.09	-18	12,926	-0.14%
2022/03/14	1.1	19.26	15	19.41	19.50	-14	12,650	-0.11%
2022/03/11	19	19.55	9	19.33	19.38	10	12,563	0.08%
2022/03/10	33	20.05	13	19.77	20.11	20	12,392	0.16%
2022/03/09	48.2	22.78	22	22.89	22.85	26.2	11,904	0.22%
2022/03/08	11.5	22.11	16	21.73	22.17	-4.5	11,965	-0.04%
2022/03/07	23.4	22.54	21	22.55	22.94	2.4	11,876	0.02%
2022/03/04	7	20.01	6	20.11	20.00	1	11,436	0.01%
2022/03/03	35	20.51	12	20.51	20.71	23	11,636	0.20%
2022/03/02	17.5	19.65	46	19.52	19.62	-28.5	11,333	-0.25%
2022/03/01	3	17.46	16	17.50	17.50	-13	10,798	-0.12%
2022/02/25	42	17.23	5	17.30	17.20	37	10,753	0.34%
2022/02/24	2	17.42	12	17.05	17.46	-10	10,578	-0.09%
2022/02/22	0	0.00	8	16.81	16.81	-8	10,153	-0.08%
2022/02/21	1	16.21	0	0.00	16.24	1	10,076	0.01%
2022/02/18	5	16.18	0	0.00	16.17	5	9,970	0.05%
2022/02/17	0	0.00	19	16.47	16.42	-19	9,881	-0.19%
2022/02/16	6	16.30	25	16.30	16.31	-19	9,725	-0.20%
2022/02/15	4	16.79	12	16.83	16.79	-8	9,524	-0.08%
2022/02/14	5	16.78	12	16.77	16.78	-7	9,432	-0.07%
2022/02/11	1	15.96	0	0.00	15.96	1	9,302	0.01%
2022/02/09	2	15.92	1	15.93	15.97	1	9,388	0.01%
2022/02/08	2	16.19	0.5	16.20	16.20	1.5	9,361	0.02%
2022/02/07	4	16.39	15	16.32	16.33	-11	9,392	-0.12%
2022/01/26	3	15.14	3	15.13	15.12	0	9,030	0.00%
2022/01/25	1	14.86	0	0.00	14.88	1	8,963	0.01%
2022/01/24	0	0.00	8	15.24	15.23	-8	8,957	-0.09%
2022/01/21	0	0.00	6	14.88	14.86	-6	8,982	-0.07%
2022/01/20	1	15.14	6	15.11	15.22	-5	9,075	-0.06%
2022/01/19	2	15.22	35	15.27	15.20	-33	9,028	-0.37%
2022/01/18	0	0.00	6	14.90	14.96	-6	8,683	-0.07%
2022/01/17	0	0.00	4	14.85	14.82	-4	8,610	-0.05%
2022/01/13	0	0.00	3	14.55	14.49	-3	8,443	-0.04%
2022/01/12	0	0.00	4	14.33	14.32	-4	8,311	-0.05%
2022/01/11	0	0.00	2	13.89	13.88	-2	8,146	-0.02%
2022/01/10	3	13.89	0	0.00	13.95	3	8,248	0.04%
2022/01/07	0	0.00	38	14.06	14.10	-38	8,311	-0.46%
2022/01/06	0	0.00	1	13.62	13.56	-1	8,005	-0.01%
2022/01/04	0	0.00	40	13.47	13.47	-40	8,111	-0.49%
2022/01/03	0	0.00	4	13.39	13.39	-4	8,315	-0.05%
2021/12/30	0	0.00	13	13.54	13.56	-13	8,427	-0.15%
2021/12/29	0	0.00	4	13.48	13.41	-4	8,583	-0.05%
2021/12/28	0	0.00	14	13.40	13.38	-14	8,860	-0.16%
2021/12/27	0	0.00	5	12.98	12.94	-5	8,839	-0.06%
2021/12/23	0	0.00	1	12.91	12.91	-1	8,876	-0.01%
2021/12/22	1	12.65	19	12.65	12.61	-18	8,852	-0.20%
2021/12/21	0	0.00	1	12.24	12.30	-1	9,086	-0.01%
2021/12/20	21	12.23	0	0.00	12.13	21	9,428	0.22%
2021/12/16	0	0.00	20	12.66	12.63	-20	9,544	-0.21%
2021/12/15	17	12.35	0	0.00	12.35	17	9,603	0.18%
2021/12/14	1	12.48	0	0.00	12.53	1	9,698	0.01%
2021/12/10	0	0.00	2	12.52	12.52	-2	10,051	-0.02%
2021/12/09	0	0.00	16	12.88	12.90	-16	10,167	-0.16%
2021/12/08	1	12.72	8	12.69	12.68	-7	10,251	-0.07%
2021/12/07	4	12.34	0	0.00	12.43	4	10,148	0.04%
2021/12/06	10	12.00	1	11.99	12.02	9	10,102	0.09%
2021/12/03	5	11.86	0	0.00	12.00	5	9,999	0.05%
2021/12/02	10	11.73	0	0.00	11.70	10	9,894	0.10%
2021/12/01	10	11.89	0	0.00	12.04	10	9,504	0.11%
2021/11/30	9	12.47	0	0.00	12.30	9	9,423	0.10%
2021/11/29	14	12.64	0	0.00	12.53	14	9,257	0.15%
2021/11/26	5	13.56	0	0.00	13.46	5	8,774	0.06%
2021/11/24	0	0.00	1	13.86	13.90	-1	8,845	-0.01%
2021/11/22	8	13.40	7	13.38	13.44	1	8,832	0.01%
2021/11/19	3	13.86	1	13.90	13.94	2	8,763	0.02%
2021/11/18	1	13.59	10	13.61	13.64	-9	8,809	-0.10%
2021/11/16	1	14.16	0	0.00	14.18	1	8,868	0.01%
2021/11/15	1	14.02	0	0.00	14.02	1	9,049	0.01%
2021/11/12	6	14.13	0	0.00	14.13	6	9,034	0.07%
2021/11/11	3	14.21	0	0.00	14.22	3	8,999	0.03%
2021/11/10	0	0.00	7.1	14.62	14.59	-7.1	8,985	-0.08%
2021/11/09	2	14.25	0	0.00	14.25	2	8,897	0.02%
2021/11/08	0	0.00	8	14.32	14.33	-8	8,924	-0.09%
2021/11/05	1	13.89	3	13.89	13.86	-2	8,865	-0.02%
2021/11/04	24	13.94	105	13.94	13.96	-81	8,855	-0.91%	大賣/
2021/11/03	6	14.34	6	14.43	14.42	0	8,955	0.00%
2021/11/02	0	0.00	1.1	14.66	14.58	-1.1	8,983	-0.01%
2021/11/01	0	0.00	1	14.44	14.48	-1	9,157	-0.01%
2021/10/29	0	0.00	8	14.40	14.40	-8	9,186	-0.09%
2021/10/28	9	14.10	5	14.06	14.15	4	9,105	0.04%
2021/10/27	0	0.00	3	14.62	14.59	-3	9,056	-0.03%
2021/10/26	53	14.60	6	14.58	14.58	47	9,110	0.52%
2021/10/25	12	14.73	3	14.72	14.72	9	9,147	0.10%
2021/10/22	10	14.31	39	14.29	14.32	-29	9,181	-0.32%
2021/10/21	0.5	14.55	3	14.56	14.51	-2.5	9,234	-0.03%
2021/10/20	3	14.31	7	14.31	14.26	-4	9,257	-0.04%
2021/10/19	9	14.25	53.2	14.25	14.31	-44.2	9,355	-0.47%
2021/10/18	40	14.40	3	14.44	14.47	37	9,465	0.39%
2021/10/15	0.1	14.18	2	14.17	14.17	-1.9	9,439	-0.02%
2021/10/14	2	14.01	12	13.92	14.01	-10	9,839	-0.10%
2021/10/13	4.2	13.92	0	0.00	13.93	4.2	9,932	0.04%
2021/10/12	3	13.93	13	13.91	13.97	-10	9,971	-0.10%
2021/10/08	1	13.74	29	13.72	13.77	-28	9,998	-0.28%
2021/10/07	6	13.32	0	0.00	13.30	6	9,906	0.06%
2021/10/06	9	13.70	4	13.70	13.72	5	9,854	0.05%
2021/10/05	11	13.46	9	13.45	13.48	2	9,689	0.02%
2021/10/04	0	0.00	6	13.13	13.13	-6	9,442	-0.06%
2021/10/01	0	0.00	25	12.97	12.97	-25	9,468	-0.26%
2021/09/29	3	12.85	7	12.88	12.81	-4	9,788	-0.04%
2021/09/28	0	0.00	6.5	13.14	13.17	-6.5	9,738	-0.07%
2021/09/27	0	0.00	178	12.99	12.96	-178	9,581	-1.86%	大賣/鉅額交易
2021/09/24	0	0.00	4	12.67	12.68	-4	9,356	-0.04%
2021/09/23	0	0.00	3	12.54	12.52	-3	9,256	-0.03%
2021/09/22	0	0.00	21	12.31	12.35	-21	9,267	-0.23%
2021/09/17	0	0.00	81	12.49	12.48	-81	9,301	-0.87%
2021/09/16	0	0.00	24	12.53	12.53	-24	9,222	-0.26%
2021/09/15	1	12.23	3	12.22	12.23	-2	8,895	-0.02%
2021/09/14	0	0.00	12	12.20	12.24	-12	8,940	-0.13%
2021/09/13	0.1	12.06	16	12.11	12.07	-15.9	8,938	-0.18%
2021/09/07	0	0.00	2	11.89	11.90	-2	9,482	-0.02%
2021/09/06	3	11.81	30	11.80	11.80	-27	9,631	-0.28%
2021/09/03	0	0.00	26	12.06	12.03	-26	9,719	-0.27%
2021/09/02	1	11.77	0	0.00	11.79	1	9,591	0.01%
2021/08/31	0	0.00	1	11.93	11.92	-1	9,914	-0.01%
2021/08/30	0	0.00	2	11.85	11.85	-2	9,952	-0.02%
2021/08/27	0	0.00	1	11.78	11.81	-1	10,043	-0.01%
2021/08/25	0	0.00	20	11.66	11.64	-20	10,484	-0.19%
2021/08/24	60	11.41	3	11.38	11.42	57	10,662	0.53%
2021/08/23	24.1	10.96	0	0.00	10.99	24.1	10,604	0.23%
2021/08/20	4	11.06	0	0.00	11.05	4	10,940	0.04%
2021/08/19	23	11.12	0	0.00	11.12	23	10,916	0.21%
2021/08/18	2	11.50	1	11.49	11.55	1	10,877	0.01%
2021/08/17	1	11.63	20	11.62	11.62	-19	11,458	-0.17%
2021/08/12	0	0.00	2	11.95	11.96	-2	12,004	-0.02%
2021/08/11	2	11.80	1	11.80	11.76	1	12,114	0.01%
2021/08/10	25	11.52	1	11.58	11.55	24	12,537	0.19%
2021/08/09	13	11.58	0	0.00	11.59	13	13,108	0.10%
2021/08/06	1	11.88	1	11.88	11.93	0	13,126	0.00%
2021/08/05	5	11.80	0	0.00	11.80	5	13,308	0.04%
2021/08/03	0	0.00	2	12.32	12.28	-2	14,089	-0.01%
2021/07/30	0	0.00	7	12.60	12.58	-7	14,348	-0.05%
2021/07/29	0	0.00	5	12.48	12.52	-5	14,520	-0.03%
2021/07/28	0	0.00	23	12.43	12.40	-23	15,174	-0.15%
2021/07/26	0.5	12.40	0	0.00	12.31	0.5	15,766	0.00%
2021/07/23	2	12.32	141	12.35	12.36	-139	16,112	-0.86%	大賣/鉅額交易
2021/07/22	120	12.06	9	12.06	12.05	111	16,153	0.69%	大買/鉅額交易
2021/07/21	3	11.54	3	11.55	11.52	0	16,183	0.00%
2021/07/20	29	11.50	5	11.56	11.51	24	16,241	0.15%
2021/07/19	2	12.18	3	12.20	12.21	-1	15,886	-0.01%
2021/07/16	3	12.32	9	12.33	12.33	-6	15,955	-0.04%
2021/07/15	7	12.40	0	0.00	12.43	7	16,240	0.04%
2021/07/14	0	0.00	7	12.83	12.84	-7	16,455	-0.04%
2021/07/13	5	12.69	0	0.00	12.68	5	16,576	0.03%
2021/07/09	2	12.50	11	12.47	12.51	-9	17,408	-0.05%
2021/07/08	15	12.27	23	12.29	12.35	-8	17,561	-0.05%
2021/07/07	34	12.55	20	12.55	12.58	14	17,544	0.08%
2021/07/06	4	13.10	20	13.06	13.09	-16	17,409	-0.09%
2021/07/05	5	12.81	0	0.00	12.83	5	17,291	0.03%
2021/07/02	0	0.00	63	12.87	12.83	-63	17,304	-0.36%
2021/07/01	6	12.54	0	0.00	12.55	6	17,218	0.03%
2021/06/30	0	12.59	2	12.55	12.54	-2	17,363	-0.01%
2021/06/29	1	12.45	0	0.00	12.42	1	17,536	0.01%
2021/06/28	1	12.68	5	12.63	12.64	-4	17,538	-0.02%
2021/06/25	1	12.53	1	12.53	12.51	0	18,004	0.00%
2021/06/24	1	12.49	8	12.49	12.50	-7	18,682	-0.04%
2021/06/23	0	0.00	2	12.50	12.50	-2	19,118	-0.01%
2021/06/22	1	12.50	143	12.49	12.47	-142	19,999	-0.71%	大賣/鉅額交易
2021/06/21	78	12.26	3	12.28	12.22	75	20,902	0.36%
2021/06/18	13	12.01	83	12.00	11.98	-70	20,871	-0.34%
2021/06/17	2	12.17	0	0.00	12.26	2	20,968	0.01%
2021/06/16	0	0.00	72	12.31	12.33	-72	21,840	-0.33%
2021/06/15	0	0.00	5	12.07	12.06	-5	21,874	-0.02%
2021/06/11	2	11.88	1	11.88	11.88	1	21,848	0.00%
2021/06/10	1	11.79	0	0.00	11.84	1	21,993	0.00%
2021/06/09	0	0.00	41	11.94	11.96	-41	22,139	-0.19%
2021/06/07	2	11.79	2	11.87	11.77	0	22,392	0.00%
2021/06/04	70	11.63	8	11.63	11.67	62	22,814	0.27%
2021/06/03	0	0.00	18.1	11.74	11.76	-18.1	23,191	-0.08%
2021/06/02	8	11.56	3	11.55	11.52	5	24,015	0.02%
2021/06/01	2	11.42	15	11.44	11.45	-13	24,865	-0.05%
2021/05/31	10	11.32	5	11.30	11.33	5	25,009	0.02%
2021/05/28	5	11.40	18	11.41	11.39	-13	25,127	-0.05%
2021/05/25	0	0.00	38	11.25	11.23	-38	26,265	-0.14%
2021/05/24	6	10.89	2	10.91	10.89	4	25,938	0.02%
2021/05/21	31	10.60	0	0.00	10.62	31	26,503	0.12%
2021/05/20	10	10.79	0	0.00	10.84	10	26,546	0.04%
2021/05/19	10	11.03	0	0.00	11.03	10	27,072	0.04%
2021/05/18	5	11.29	41	11.29	11.29	-36	27,552	-0.13%
2021/05/17	1	11.11	47	11.13	11.10	-46	28,221	-0.16%
2021/05/13	4	11.16	16	11.14	11.10	-12	28,847	-0.04%
2021/05/12	0	0.00	87	11.10	11.11	-87	29,105	-0.30%
2021/05/11	0	0.00	35	10.96	10.95	-35	29,164	-0.12%
2021/05/10	1	11.11	17	11.15	11.11	-16	29,104	-0.05%
2021/05/07	2.1	11.08	1	11.02	11.09	1.1	29,021	0.00%
2021/05/06	0	0.00	6	11.17	11.19	-6	28,908	-0.02%
2021/05/05	1	11.23	167	11.28	11.22	-166	28,821	-0.58%	大賣/鉅額交易
2021/05/04	20	10.93	52	10.96	10.92	-32	28,228	-0.11%
2021/05/03	1	10.76	25	10.80	10.76	-24	27,823	-0.09%
2021/04/29	0	0.00	79	10.89	10.87	-79	27,789	-0.28%
2021/04/28	0	0.00	43	10.70	10.69	-43	27,506	-0.16%
2021/04/27	0	0.00	13	10.55	10.60	-13	27,711	-0.05%
2021/04/26	2	10.54	6	10.56	10.52	-4	27,614	-0.01%
2021/04/23	1	10.51	5	10.53	10.54	-4	27,935	-0.01%
2021/04/22	18	10.43	8	10.41	10.43	10	28,179	0.04%
2021/04/21	7	10.62	43	10.61	10.60	-36	28,292	-0.13%
2021/04/20	2	10.92	11.5	10.86	10.92	-9.5	28,498	-0.03%
2021/04/19	12	10.73	4	10.75	10.76	8	28,396	0.03%
2021/04/16	0	0.00	23	10.86	10.87	-23	28,483	-0.08%
2021/04/15	44	10.78	35	10.79	10.80	9	28,404	0.03%
2021/04/14	1	10.39	6.5	10.38	10.39	-5.5	28,205	-0.02%
2021/04/13	1	10.27	27.5	10.25	10.26	-26.5	28,906	-0.09%
2021/04/09	0	0.00	37	10.22	10.20	-37	29,109	-0.13%
2021/04/08	1	10.17	5	10.18	10.20	-4	29,111	-0.01%
2021/04/07	2.5	10.19	11	10.17	10.20	-8.5	29,132	-0.03%
2021/04/06	3	10.15	0	0.00	10.14	3	29,135	0.01%
2021/04/01	8	10.22	0	0.00	10.24	8	28,953	0.03%
2021/03/31	0	0.00	3	10.43	10.44	-3	28,798	-0.01%
2021/03/30	14	10.54	54	10.58	10.54	-40	29,004	-0.14%
2021/03/29	16	10.43	29	10.37	10.22	-13	28,755	-0.05%
2021/03/26	14	10.17	182	10.17	10.19	-168	28,644	-0.59%	大賣/鉅額交易
2021/03/25	7	10.32	25	10.33	10.30	-18	28,434	-0.06%
2021/03/24	109	9.94	50	9.96	9.94	59	27,668	0.21%	大買/
2021/03/23	5	10.45	0	0.00	10.45	5	26,837	0.02%
2021/03/22	15	10.46	4	10.48	10.48	11	26,914	0.04%
2021/03/19	24	10.32	24	10.33	10.33	0	26,769	0.00%
2021/03/18	34	11.04	0	0.00	11.04	34	25,827	0.13%
2021/03/17	11	11.11	8	11.11	11.15	3	25,754	0.01%
2021/03/16	23	11.13	30	11.12	11.15	-7	25,646	-0.03%
2021/03/15	5	11.31	20	11.34	11.33	-15	25,494	-0.06%
2021/03/12	2	11.25	4	11.26	11.25	-2	25,406	-0.01%
2021/03/11	8	11.12	3	11.12	11.11	5	25,255	0.02%
2021/03/10	39	10.96	10	10.93	10.88	29	25,248	0.11%
2021/03/09	26	11.17	6	11.15	11.22	20	24,822	0.08%
2021/03/08	17	11.47	43	11.48	11.49	-26	24,479	-0.11%
2021/03/05	102	10.86	24	10.92	10.92	78	23,381	0.33%	大買/
2021/03/04	4	10.46	17	10.42	10.47	-13	22,477	-0.06%
2021/03/03	11	10.19	11	10.17	10.21	0	22,250	0.00%
2021/03/02	37	10.22	112	10.18	10.17	-75	22,543	-0.33%	大賣/
2021/02/26	2	10.70	133	10.70	10.68	-131	22,827	-0.57%	大賣/鉅額交易
2021/02/25	17	10.79	29.5	10.79	10.75	-12.5	22,617	-0.06%
2021/02/24	25.5	10.45	5	10.41	10.40	20.5	22,095	0.09%
2021/02/23	14	10.68	9.2	10.68	10.69	4.8	21,862	0.02%
2021/02/22	9	10.21	41	10.20	10.24	-32	21,231	-0.15%
2021/02/19	28.2	10.11	18	10.13	10.20	10.2	21,007	0.05%
2021/02/18	30	10.57	35	10.56	10.55	-5	20,435	-0.02%
2021/02/17	76	10.22	62	10.17	10.25	14	19,864	0.07%
2021/02/05	4	9.64	13	9.64	9.65	-9	18,851	-0.05%
2021/02/04	17	9.51	22	9.52	9.53	-5	18,331	-0.03%
2021/02/03	12	9.34	95	9.34	9.37	-83	17,985	-0.46%
2021/02/02	0	0.00	37	9.21	9.21	-37	17,816	-0.21%
2021/01/28	10	8.96	0	0.00	8.97	10	16,922	0.06%
2021/01/27	2	9.00	1	9.03	9.03	1	17,044	0.01%
2021/01/25	1	8.91	13	8.92	8.93	-12	17,587	-0.07%
2021/01/22	1	8.98	5	8.97	8.96	-4	17,836	-0.02%
2021/01/21	0	0.00	19.1	9.08	9.07	-19.1	17,910	-0.11%
2021/01/20	0	0.00	11	9.09	9.10	-11	17,852	-0.06%
2021/01/19	0	0.00	100	8.96	8.94	-100	17,570	-0.57%
2021/01/18	9.1	8.89	171	8.90	8.88	-161.9	17,823	-0.91%	大賣/鉅額交易
2021/01/15	4	9.19	66	9.20	9.12	-62	17,385	-0.36%
2021/01/14	14	9.06	24	9.06	9.07	-10	17,254	-0.06%
2021/01/13	121	9.18	151	9.14	9.21	-30	16,949	-0.18%	大買/大賣/
2021/01/12	14	8.92	8	8.93	8.91	6	16,418	0.04%
2021/01/11	11	8.92	15	8.88	8.89	-4	16,173	-0.02%
2021/01/08	3	8.74	0	0.00	8.73	3	15,877	0.02%
2021/01/07	33	8.71	2	8.70	8.74	31	15,743	0.20%
2021/01/06	15	8.57	30	8.56	8.57	-15	15,332	-0.10%
2021/01/05	5	8.21	103	8.25	8.22	-98	14,491	-0.68%	大賣/
2021/01/04	11	8.42	2	8.41	8.41	9	14,371	0.06%
2020/12/31	6	8.29	5	8.30	8.29	1	14,164	0.01%
2020/12/30	5	8.30	0	0.00	8.29	5	14,131	0.04%
2020/12/29	9	8.25	6	8.26	8.24	3	14,118	0.02%
2020/12/28	0	0.00	5	8.29	8.30	-5	14,193	-0.04%
2020/12/25	5	8.27	14	8.27	8.26	-9	14,231	-0.06%
2020/12/24	2	8.26	2	8.32	8.33	0	14,189	0.00%
2020/12/23	3	8.03	13	8.01	8.02	-10	13,926	-0.07%
2020/12/22	3	8.19	22	8.22	8.16	-19	13,746	-0.14%
2020/12/21	4	8.36	0	0.00	8.33	4	13,256	0.03%
2020/12/18	5	8.42	8	8.42	8.40	-3	13,021	-0.02%
2020/12/17	4	8.42	14	8.39	8.42	-10	12,908	-0.08%
2020/12/16	15	8.23	0	0.00	8.25	15	12,724	0.12%
2020/12/15	2	8.14	0	0.00	8.11	2	12,611	0.02%
2020/12/14	2	8.14	0	0.00	8.14	2	12,603	0.02%
2020/12/11	17	8.22	0	0.00	8.14	17	12,668	0.13%
2020/12/10	5	8.06	0	0.00	8.04	5	12,641	0.04%
2020/12/09	5	8.04	20	8.03	8.03	-15	12,701	-0.12%
2020/12/08	4	8.07	15	8.09	8.07	-11	12,768	-0.09%
2020/12/07	138	8.14	6	8.13	8.13	132	12,759	1.03%	大買/鉅額交易
2020/12/04	126	8.15	0	0.00	8.18	126	12,915	0.98%	大買/鉅額交易
2020/12/03	117	8.05	0	0.00	8.07	117	12,921	0.91%	大買/鉅額交易
2020/12/02	7	7.92	6	7.93	7.93	1	13,092	0.01%
2020/12/01	1	8.01	0	0.00	8.01	1	13,047	0.01%
2020/11/30	1	8.04	10	8.09	8.04	-9	13,047	-0.07%
2020/11/27	9	8.06	23	8.04	8.04	-14	12,942	-0.11%
2020/11/26	6	8.22	13	8.25	8.16	-7	12,848	-0.05%
2020/11/25	42	8.14	43	8.00	8.14	-1	12,459	-0.01%
2020/11/24	9	7.70	3	7.72	7.75	6	11,649	0.05%
2020/11/23	0	0.00	2	7.63	7.63	-2	11,457	-0.02%
2020/11/20	2	7.58	1	7.58	7.58	1	11,393	0.01%
2020/11/19	4	7.58	0	0.00	7.58	4	11,424	0.04%
2020/11/18	4	7.53	0	0.00	7.52	4	11,468	0.03%
2020/11/17	5	7.57	2	7.56	7.58	3	11,428	0.03%
2020/11/13	5	7.47	0	0.00	7.47	5	11,654	0.04%
2020/11/12	2	7.60	29	7.63	7.59	-27	11,584	-0.23%
2020/11/11	33	7.63	10	7.60	7.65	23	11,508	0.20%
2020/11/10	13	7.41	10	7.42	7.42	3	11,147	0.03%
2020/11/09	0	0.00	12	7.22	7.22	-12	10,938	-0.11%
2020/11/06	2	7.14	0	0.00	7.12	2	10,921	0.02%
2020/11/05	0	0.00	2	7.27	7.23	-2	10,971	-0.02%
2020/11/04	19	7.21	19	7.23	7.27	0	10,926	0.00%
2020/11/03	1	7.05	9	7.03	7.07	-8	10,775	-0.07%
2020/11/02	4	6.73	41	6.74	6.74	-37	10,549	-0.35%
2020/10/30	28	6.91	16	6.91	6.88	12	10,265	0.12%
2020/10/29	4	7.06	5	7.08	7.06	-1	10,066	-0.01%
2020/10/27	19	7.21	0	0.00	7.24	19	9,916	0.19%
2020/10/26	16	7.32	1	7.35	7.29	15	9,863	0.15%
2020/10/23	10	7.48	0	0.00	7.47	10	9,617	0.10%
2020/10/22	1	7.42	0	0.00	7.43	1	9,747	0.01%
2020/10/19	0	0.00	10	7.59	7.55	-10	9,768	-0.10%
2020/10/16	1	7.60	0	0.00	7.53	1	9,992	0.01%
2020/10/15	0	0.00	2	7.59	7.62	-2	10,155	-0.02%
2020/10/14	2	7.51	7	7.52	7.51	-5	10,328	-0.05%
2020/10/13	1	7.50	0	0.00	7.50	1	10,377	0.01%
2020/10/12	0	0.00	2	7.55	7.55	-2	10,429	-0.02%
2020/10/08	0	0.00	3	7.58	7.58	-3	10,467	-0.03%
2020/10/06	2	7.52	2	7.53	7.56	0	10,706	0.00%
2020/10/05	42	7.45	10	7.45	7.45	32	11,046	0.29%
2020/09/30	2	7.52	0	0.00	7.54	2	11,162	0.02%
2020/09/29	2	7.67	0	0.00	7.67	2	11,286	0.02%
2020/09/25	3	7.69	0	0.00	7.72	3	11,727	0.03%
2020/09/24	2	7.62	1	7.62	7.61	1	11,708	0.01%
2020/09/23	0	0.00	2	7.67	7.67	-2	11,740	-0.02%
2020/09/22	10	7.71	0	0.00	7.70	10	11,916	0.08%
2020/09/21	0	0.00	12	7.90	7.86	-12	11,970	-0.10%
2020/09/18	22	7.93	0	0.00	7.94	22	12,086	0.18%
2020/09/16	10	7.77	0	0.00	7.84	10	12,252	0.08%
2020/09/15	3	7.65	205	7.67	7.65	-202	12,268	-1.65%	大賣/鉅額交易
2020/09/14	16	7.73	2	7.71	7.71	14	12,206	0.11%
2020/09/11	16	7.77	5	7.76	7.77	11	12,193	0.09%
2020/09/10	8	7.82	0	0.00	7.88	8	12,153	0.07%
2020/09/09	80	7.68	7	7.65	7.75	73	12,350	0.59%
2020/09/08	5	7.91	0	0.00	7.90	5	12,295	0.04%
2020/09/07	28	8.01	10	8.01	8.01	18	12,536	0.14%
2020/09/03	6	8.14	6	8.14	8.13	0	12,639	0.00%
2020/09/01	4	8.19	0	0.00	8.19	4	13,248	0.03%
2020/08/31	1	8.29	6	8.20	8.20	-5.1	13,375	-0.04%
2020/08/27	7	8.25	0	0.00	8.24	7	13,778	0.05%
2020/08/26	0	0.00	21	8.33	8.33	-21	14,001	-0.15%
2020/08/25	1	8.28	0	0.00	8.26	1	14,217	0.01%
2020/08/24	3	8.17	11	8.20	8.18	-8	14,283	-0.06%
2020/08/21	1	8.24	0	0.00	8.24	1	14,585	0.01%
2020/08/20	22	8.22	16	8.26	8.20	6	14,747	0.04%
2020/08/19	0	0.00	1	8.39	8.39	-1	14,730	-0.01%
2020/08/18	1	8.46	0	0.00	8.45	1	14,997	0.01%
2020/08/17	1	8.44	0	0.00	8.46	1	15,580	0.01%
2020/08/14	0	0.00	33	8.47	8.47	-33	15,910	-0.21%
2020/08/12	1	8.49	0	0.00	8.47	1	17,187	0.01%
2020/08/11	21	8.51	16	8.49	8.51	5	17,799	0.03%
2020/08/10	2	8.43	0	0.00	8.44	2	18,191	0.01%
2020/08/07	0	0.00	5	8.43	8.44	-5	18,668	-0.03%
2020/08/06	24	8.46	3	8.49	8.47	21	19,293	0.11%
2020/08/05	12	8.28	5	8.30	8.33	7	19,752	0.04%
2020/08/04	15	8.11	2	8.11	8.17	13	20,673	0.06%
2020/08/03	1	8.11	5	8.09	8.08	-4	21,122	-0.02%
2020/07/31	3	8.17	2	8.18	8.19	1	21,486	0.00%
2020/07/30	3	8.25	12	8.24	8.23	-9	22,511	-0.04%
2020/07/29	10	8.23	0	0.00	8.21	10	23,362	0.04%
2020/07/28	7	8.30	2	8.33	8.28	5	24,202	0.02%
2020/07/24	12	8.41	3	8.42	8.40	9	25,868	0.03%
2020/07/23	0	0.00	5	8.54	8.52	-5	26,468	-0.02%
2020/07/22	45	8.52	0	0.00	8.52	45	27,067	0.17%
2020/07/21	7	8.29	7	8.29	8.30	0	27,748	0.00%
2020/07/20	2	8.24	0	0.00	8.24	2	28,784	0.01%
2020/07/17	10	8.39	0	0.00	8.36	10	31,124	0.03%
2020/07/16	19	8.40	0	0.00	8.38	19	33,410	0.06%
2020/07/15	2	8.42	0	0.00	8.38	2	34,477	0.01%
2020/07/14	26	8.42	105	8.42	8.37	-79	35,673	-0.22%	大賣/
2020/07/13	0	0.00	3	8.53	8.50	-3	36,935	-0.01%
2020/07/10	29	8.51	40	8.51	8.48	-11	38,825	-0.03%
2020/07/09	8	8.73	0	0.00	8.68	8	41,363	0.02%
2020/07/08	10	8.74	6	8.74	8.75	4	49,967	0.01%
2020/07/07	25	8.89	51	8.86	8.85	-26	50,541	-0.05%
2020/07/06	21	8.89	2	8.94	8.90	19	50,961	0.04%
2020/07/03	2	8.61	6	8.66	8.65	-4	52,200	-0.01%
2020/07/02	12	8.63	21	8.64	8.63	-9	52,778	-0.02%
2020/07/01	2	8.65	9	8.65	8.66	-7	53,527	-0.01%
2020/06/30	9	8.65	12	8.68	8.65	-3	53,664	-0.01%
2020/06/29	4	8.67	5	8.66	8.66	-1	53,864	0.00%
2020/06/24	218	8.83	5	8.83	8.81	213	54,191	0.39%	大買/鉅額交易
2020/06/23	6	8.93	0	0.00	8.88	6	54,259	0.01%
2020/06/22	4	9.00	0	0.00	8.92	4	54,477	0.01%
2020/06/19	5	9.02	10	9.01	8.99	-5	54,937	-0.01%
2020/06/18	0	0.00	14	8.96	8.97	-14	55,481	-0.03%
2020/06/17	5	9.03	0	0.00	9.01	5	56,294	0.01%
2020/06/16	1	8.97	18	8.96	9.03	-17	57,616	-0.03%
2020/06/15	1	8.87	27	8.83	8.84	-26	59,316	-0.04%
2020/06/12	19	8.86	104	8.64	8.97	-85	60,253	-0.14%	大賣/
2020/06/11	15	9.19	0	0.00	9.14	15	60,693	0.02%
2020/06/10	7	9.35	17	9.32	9.31	-10	61,179	-0.02%
2020/06/09	14	9.41	25	9.40	9.40	-11	62,578	-0.02%
2020/06/08	39	9.63	1.3	9.53	9.54	37.7	63,604	0.06%
2020/06/05	19	9.38	0	0.00	9.38	19	64,870	0.03%
2020/06/04	3	9.34	19	9.30	9.31	-16	66,970	-0.02%
2020/06/03	46	9.26	30	9.35	9.39	16	71,890	0.02%
2020/06/02	55	9.16	712	9.09	9.09	-657	72,938	-0.90%	大賣/鉅額交易
2020/06/01	40	9.23	0	0.00	9.17	40	73,448	0.05%
2020/05/29	44	9.20	9	9.19	9.17	35	73,778	0.05%
2020/05/28	42.3	9.17	9	9.16	9.16	33.3	74,481	0.04%
2020/05/27	19	9.33	0	0.00	9.32	19	76,350	0.02%
2020/05/26	446	9.38	21	9.36	9.37	425	77,903	0.55%	大買/鉅額交易
2020/05/25	15	9.35	3	9.36	9.32	12	78,104	0.02%
2020/05/22	16	9.50	34	9.44	9.40	-18	77,988	-0.02%
2020/05/21	15	9.67	13	9.65	9.64	2	77,642	0.00%
2020/05/20	1	9.59	5	9.59	9.60	-4	77,309	-0.01%
2020/05/19	23	9.64	46	9.47	9.64	-23	77,196	-0.03%
2020/05/18	45	9.66	40	9.65	9.65	5	76,245	0.01%
2020/05/15	36	9.51	0	0.00	9.44	36	75,743	0.05%
2020/05/14	24	9.31	64	9.32	9.30	-40	75,426	-0.05%
2020/05/13	3	9.49	14	9.50	9.48	-11	75,082	-0.01%
2020/05/12	223	9.39	38	9.33	9.37	185	74,751	0.25%	大買/鉅額交易
2020/05/11	124	9.38	128	9.05	9.47	-4	74,379	-0.01%	大買/大賣/
2020/05/08	27	8.89	11	8.89	8.90	16	73,619	0.02%
2020/05/07	2	8.60	2	8.62	8.72	0	73,312	0.00%
2020/05/06	39	8.99	44	8.90	8.76	-5	73,076	-0.01%
2020/05/05	60	8.82	11	8.82	8.76	49	72,309	0.07%
2020/05/04	75	8.56	45	8.48	8.56	30	71,781	0.04%
2020/04/30	57	8.54	81	8.47	8.69	-24	71,342	-0.03%
2020/04/29	74	8.01	15	7.95	8.03	59	70,336	0.08%
2020/04/28	23	7.75	34	7.72	7.75	-11	70,037	-0.02%
2020/04/27	23	7.88	45	7.87	7.88	-22	69,574	-0.03%
2020/04/24	7	8.04	6	8.04	8.00	1	68,864	0.00%
2020/04/23	59	7.94	182	7.84	8.04	-123	67,918	-0.18%	大賣/鉅額交易
2020/04/22	134.1	7.55	33	7.57	7.44	101.1	66,657	0.15%	大買/鉅額交易
2020/04/21	194	8.11	83	8.09	8.17	111	64,017	0.17%	大買/鉅額交易
2020/04/20	64	8.45	418	8.45	8.45	-354	61,680	-0.57%	大賣/鉅額交易
2020/04/17	85	8.67	19	8.60	8.60	66	60,465	0.11%
2020/04/16	55	8.51	42	8.54	8.50	13	59,081	0.02%
2020/04/15	59	8.63	51	8.67	8.64	8	57,670	0.01%
2020/04/14	526	8.58	50	8.52	8.67	476	55,679	0.85%	大買/鉅額交易
2020/04/13	393	8.31	1	8.28	8.26	392	52,711	0.74%	大買/鉅額交易
2020/04/10	96	9.58	4	9.44	9.60	92	43,879	0.21%
2020/04/09	74	9.85	32	9.94	9.85	42	43,089	0.10%
2020/04/08	140	9.29	74	9.19	9.43	66	42,459	0.16%	大買/
2020/04/07	88	10.15	3	10.17	10.14	85	40,824	0.21%
2020/04/06	25	10.05	45	10.27	10.23	-20	40,088	-0.05%
2020/04/01	3	10.07	8	10.13	10.23	-5	39,173	-0.01%
2020/03/31	15	10.07	10	10.16	10.08	5	38,809	0.01%
2020/03/30	14	9.76	7	9.79	9.79	7	38,430	0.02%
2020/03/27	3	10.15	5	10.11	10.17	-2	37,874	-0.01%
2020/03/26	10	10.16	7	10.26	10.33	3	37,560	0.01%
2020/03/25	14	10.51	21	10.46	10.46	-7	37,155	-0.02%
2020/03/24	0	0.00	3	10.33	10.36	-3	36,522	-0.01%
2020/03/23	23	9.82	13	9.83	10.10	10	35,836	0.03%
2020/03/20	55	10.17	683	10.26	10.41	-628	34,923	-1.80%	大賣/鉅額交易
2020/03/19	71	9.23	52	9.35	9.12	19	33,485	0.06%
2020/03/18	55	10.32	12	10.37	10.25	43	31,478	0.14%
2020/03/17	39	10.81	2	10.80	10.75	37	30,205	0.12%
2020/03/16	24	10.95	23	11.01	10.95	1	29,232	0.00%
2020/03/13	70	10.83	1	10.85	11.34	69	28,400	0.24%
2020/03/12	9	11.10	33	11.01	11.00	-24	26,833	-0.09%
2020/03/11	327	11.78	27	11.76	11.55	300	25,529	1.18%	大買/鉅額交易
2020/03/10	368	11.00	16	11.05	11.31	352	23,875	1.47%	大買/鉅額交易
2020/03/09	245	10.80	47	11.16	10.41	198	21,554	0.92%	大買/鉅額交易
2020/03/06	49	13.38	15	13.40	13.38	34	16,447	0.21%
2020/03/05	34	13.83	3	13.85	13.84	31	15,037	0.21%
2020/03/04	21	13.96	5	13.93	13.98	16	14,143	0.11%
2020/03/03	20	14.04	0	0.00	13.97	20	13,496	0.15%
2020/03/02	131	13.39	0	0.00	13.51	131	12,621	1.04%	大買/鉅額交易
2020/02/27	212	14.22	0	0.00	14.15	212	10,302	2.06%	大買/鉅額交易
2020/02/26	32	14.81	0	0.00	14.82	32	8,480	0.38%
2020/02/25	12	15.09	0	0.00	15.10	12	8,068	0.15%
2020/02/24	2	15.20	1	15.16	15.26	1	7,863	0.01%
2020/02/21	19	15.64	0	0.00	15.62	19	7,593	0.25%
2020/02/20	31	15.70	1	15.75	15.69	30	7,450	0.40%
2020/02/19	5	15.37	3	15.31	15.39	2	7,232	0.03%
2020/02/18	11	15.18	11	15.19	15.16	0	7,063	0.00%
2020/02/17	11	15.21	1	15.25	15.27	10	6,911	0.14%
2020/02/14	25	15.08	0	0.00	15.11	25	6,678	0.37%
2020/02/13	21	15.05	1	15.09	15.03	20	6,450	0.31%
2020/02/12	35	14.80	0	0.00	14.85	35	6,049	0.58%
2020/02/11	12	14.69	0	0.00	14.73	12	5,781	0.21%
2020/02/10	7	14.72	0	0.00	14.76	7	5,469	0.13%
2020/02/07	16	15.03	0	0.00	14.98	16	5,208	0.31%
2020/02/06	3	15.04	1	15.09	15.25	2	4,979	0.04%
2020/02/05	21	14.67	0	0.00	14.72	21	4,683	0.45%
2020/02/04	75	14.77	10	14.74	14.87	65	4,308	1.51%
2020/02/03	41	15.12	2	15.09	15.22	39	3,775	1.03%
2020/01/31	17	15.66	0	0.00	15.66	17	3,480	0.49%
2020/01/30	27	16.00	0	0.00	16.01	27	3,116	0.87%
2020/01/09	1	17.58	0	0.00	17.58	1	3,389	0.03%
2020/01/07	2	18.35	1	18.21	18.27	1	3,373	0.03%
2020/01/06	4	18.80	0	0.00	18.83	4	3,550	0.11%
2020/01/03	1	18.32	0	0.00	18.40	1	3,630	0.03%
2019/12/31	0	0.00	2	17.95	17.94	-2	3,831	-0.05%
2019/12/30	0	0.00	2	18.00	18.00	-2	4,302	-0.05%
2019/12/27	0	0.00	2	18.03	18.02	-2	4,565	-0.04%
2019/12/23	0	0.00	5	17.60	17.54	-5	4,890	-0.10%
2019/12/16	0	0.00	1	17.46	17.43	-1	4,896	-0.02%
2019/12/12	1	17.18	0	0.00	17.17	1	5,148	0.02%
2019/12/10	0	0.00	3	17.23	17.21	-3	5,413	-0.06%
2019/12/06	0	0.00	4	17.09	17.04	-4	5,449	-0.07%
2019/12/05	2	17.04	6	17.04	17.01	-4	5,478	-0.07%
2019/11/27	0	0.00	2	17.04	17.05	-2	5,656	-0.04%
2019/11/26	0	0.00	2	16.96	16.96	-2	5,649	-0.04%
2019/11/25	0	0.00	5	16.91	16.93	-5	5,712	-0.09%
2019/11/22	0	0.00	7	17.04	17.02	-7	5,754	-0.12%
2019/11/08	0	0.00	1	16.63	16.64	-1	5,696	-0.02%
2019/11/07	0	0.00	2	16.48	16.45	-2	5,698	-0.04%
2019/11/05	4	16.49	0	0.00	16.54	4	5,905	0.07%
2019/10/29	0	0.00	12	16.35	16.30	-12	5,841	-0.21%
2019/10/28	0	0.00	2	16.56	16.55	-2	5,803	-0.03%
2019/10/25	0	0.00	14	16.39	16.39	-14	5,691	-0.25%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/22	2	15.74	25	15.74	15.69	-23	5,309	-0.43%
2019/10/15	1	15.67	0	0.00	15.67	1	5,217	0.02%
2019/10/14	0	0.00	2	16.02	15.97	-2	5,133	-0.04%
2019/10/09	12	15.51	0	0.00	15.51	12	4,937	0.24%
2019/10/08	0	0.00	1	15.67	15.66	-1	4,792	-0.02%
2019/10/07	18	15.58	0	0.00	15.61	18	4,804	0.37%
2019/10/04	20	15.59	0	0.00	15.69	20	4,626	0.43%
2019/10/03	5	15.65	2	15.64	15.86	3	4,146	0.07%
2019/10/02	1	16.04	0	0.00	16.07	1	3,882	0.03%
2019/10/01	2	16.08	0	0.00	16.14	2	3,748	0.05%
2019/09/27	2	16.56	1	16.59	16.57	1	3,564	0.03%
2019/09/19	0	0.00	1	17.14	17.15	-1	3,701	-0.03%
2019/09/18	1	17.32	3	17.33	17.32	-2	3,722	-0.05%
2019/09/17	2	18.12	2	18.07	18.19	0	3,648	0.00%
2019/09/16	2	17.68	0	0.00	17.55	2	3,590	0.06%
2019/09/10	0	0.00	7	17.13	17.10	-7	3,410	-0.21%
2019/09/04	4	16.02	0	0.00	16.04	4	3,405	0.12%
2019/08/29	0	0.00	15	16.43	16.38	-15	3,391	-0.44%
2019/08/26	16	15.83	0	0.00	15.86	16	3,548	0.45%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/13	0	0.00	1	16.17	16.17	-1	3,256	-0.03%
2019/08/08	4	15.55	0	0.00	15.72	4	3,191	0.13%
2019/08/07	4	15.88	0	0.00	15.89	4	3,015	0.13%
2019/08/06	0	0.00	1	16.35	16.36	-1	2,846	-0.04%
2019/08/02	2	16.19	0	0.00	16.28	2	2,770	0.07%
2019/07/30	2	16.87	0	0.00	16.85	2	2,578	0.08%
2019/07/25	2	16.56	0	0.00	16.57	2	2,598	0.08%
2019/07/23	2	16.60	0	0.00	16.62	2	2,571	0.08%
2019/07/19	2	16.57	0	0.00	16.62	2	2,545	0.08%
2019/07/16	1	17.51	0	0.00	17.55	1	2,522	0.04%
2019/07/11	0	0.00	2	17.85	17.85	-2	2,503	-0.08%
2019/07/08	0	0.00	2	17.02	16.98	-2	2,429	-0.08%
2019/07/03	2	16.72	0	0.00	16.68	2	2,464	0.08%
2019/06/28	0	0.00	2	17.46	17.43	-2	2,440	-0.08%
2019/06/24	0	0.00	9	17.03	17.04	-9	2,303	-0.39%
2019/06/21	0	0.00	1	16.88	16.74	-1	2,252	-0.04%
2019/06/20	0	0.00	3	16.17	16.17	-3	2,148	-0.14%
2019/06/19	0	0.00	1	16.06	16.06	-1	2,129	-0.05%
2019/06/13	5	15.32	0	0.00	15.33	5	1,993	0.25%
2019/06/12	3	15.66	0	0.00	15.64	3	1,878	0.16%
2019/06/11	1	15.94	0	0.00	15.99	1	1,835	0.05%
2019/06/10	0	0.00	2	16.13	16.19	-2	1,814	-0.11%
2019/06/05	1	15.82	0	0.00	15.82	1	1,690	0.06%
2019/06/04	2	15.84	0	0.00	15.84	2	1,659	0.12%
2019/05/31	4	16.75	0	0.00	16.74	4	1,488	0.27%
2019/05/30	0	0.00	1	17.62	17.61	-1	1,402	-0.07%
2019/05/29	1	17.42	0	0.00	17.42	1	1,424	0.07%
2019/05/27	2	17.43	0	0.00	17.37	2	1,500	0.13%
2019/05/16	0	0.00	1	18.57	18.54	-1	1,686	-0.06%
2019/05/09	1	18.29	0	0.00	18.32	1	1,861	0.05%
2019/05/07	0	0.00	2	18.49	18.51	-2	1,892	-0.11%
2019/05/06	2	17.91	0	0.00	17.97	2	1,926	0.10%
2019/05/03	1	18.28	0	0.00	18.28	1	1,929	0.05%
2019/04/29	1	18.66	0	0.00	18.68	1	2,055	0.05%
2019/04/22	0	0.00	2	19.24	19.44	-2	2,176	-0.09%
2019/04/18	1	18.94	0	0.00	18.94	1	2,384	0.04%
2019/04/17	0	0.00	1	19.12	19.15	-1	2,526	-0.04%
2019/04/16	1	18.83	0	0.00	18.83	1	2,548	0.04%
2019/04/12	1	18.95	0	0.00	18.96	1	2,761	0.04%
2019/04/10	0	0.00	3	18.99	19.00	-3	2,888	-0.10%
2019/04/09	0	0.00	1	19.13	19.11	-1	2,946	-0.03%
2019/04/03	0	0.00	21	18.60	18.62	-21	3,242	-0.65%
2019/04/01	0	0.00	1	18.16	18.17	-1	3,512	-0.03%
2019/03/29	0	0.00	1	17.95	17.95	-1	3,557	-0.03%
2019/03/25	1	17.75	0	0.00	17.80	1	4,332	0.02%
2019/03/22	1	18.13	0	0.00	18.11	1	4,398	0.02%
2019/03/21	0	0.00	2	18.22	18.24	-2	4,462	-0.04%
2019/03/20	0	0.00	1	17.99	18.00	-1	4,490	-0.02%
2019/02/27	0	0.00	1	17.39	17.50	-1	5,258	-0.02%
2019/02/26	2	17.22	80	17.24	17.22	-78	5,275	-1.48%
2019/02/21	0	0.00	3	17.70	17.75	-3	5,246	-0.06%
2019/02/15	5	17.23	0	0.00	17.20	5	5,200	0.10%
2019/02/14	0	0.00	1	17.10	17.10	-1	5,165	-0.02%
2019/02/11	0	0.00	2	16.50	16.50	-2	5,093	-0.04%
2019/01/21	0	0.00	11	16.65	16.67	-11	4,900	-0.22%
2019/01/11	0	0.00	10	16.45	16.54	-10	4,756	-0.21%
2019/01/10	0	0.00	4	16.38	16.37	-4	4,656	-0.09%
2019/01/08	1	15.65	0	0.00	15.53	1	4,370	0.02%
2019/01/07	8	15.50	3	15.53	15.59	5	4,314	0.12%
2019/01/04	2	15.16	0	0.00	15.18	2	4,215	0.05%
2018/12/27	7	14.77	7	14.86	14.88	0	3,872	0.00%
2018/12/26	7	13.98	0	0.00	14.01	7	3,707	0.19%
2018/12/25	3	13.98	0	0.00	14.22	3	3,507	0.09%
2018/12/24	3	14.72	0	0.00	14.83	3	3,253	0.09%
2018/12/22	2	14.78	0	0.00	14.78	2	3,183	0.06%
2018/12/21	11	15.03	0	0.00	14.92	11	3,109	0.35%
2018/12/19	5	15.12	0	0.00	15.31	5	2,800	0.18%
2018/12/18	5	16.02	0	0.00	15.97	5	2,521	0.20%
2018/12/11	5	16.52	0	0.00	16.55	5	2,018	0.25%
2018/12/05	1	16.98	0	0.00	16.98	1	1,712	0.06%
2018/12/03	0	0.00	1	17.34	17.34	-1	1,562	-0.06%
2018/11/29	7	16.42	0	0.00	16.57	7	1,422	0.49%
2018/11/27	7	16.62	0	0.00	16.64	7	1,212	0.58%
2018/11/26	3	16.45	0	0.00	16.78	3	1,165	0.26%
2018/11/23	10	17.34	0	0.00	17.26	10	1,086	0.92%
2018/11/22	5	17.68	0	0.00	17.61	5	1,046	0.48%
2018/11/21	4	17.45	0	0.00	17.62	4	1,032	0.39%
2018/11/15	5	18.17	0	0.00	18.21	5	961	0.52%
2018/11/14	6	18.09	0	0.00	18.10	6	932	0.64%
2018/11/09	5	19.67	0	0.00	19.70	5	844	0.59%
2018/11/08	10	20.04	0	0.00	20.04	10	825	1.21%
2018/11/07	4	20.09	0	0.00	20.11	4	810	0.49%
2018/11/06	5	20.40	0	0.00	20.45	5	803	0.62%
2018/11/02	1	20.57	0	0.00	20.68	1	827	0.12%
2018/11/01	18	21.12	0	0.00	21.09	18	808	2.23%
2018/10/26	0	0.00	1	21.70	21.62	-1	779	-0.13%
2018/10/19	1	22.33	0	0.00	22.33	1	686	0.15%
2018/10/18	2	22.60	0	0.00	22.55	2	673	0.30%
2018/10/11	1	23.39	1	23.30	23.25	0	634	0.00%
2018/10/05	1	24.19	0	0.00	24.19	1	617	0.16%
2018/09/25	0	0.00	20	23.30	23.30	-20	637	-3.13%
2018/09/19	0	0.00	1	22.43	22.50	-1	693	-0.14%
2018/09/12	0	0.00	5	22.46	22.51	-5	791	-0.63%
2018/09/05	1	22.33	0	0.00	22.35	1	818	0.12%
2018/08/29	0	0.00	5	22.04	22.05	-5	874	-0.57%
2018/08/28	0	0.00	6	22.20	22.14	-6	898	-0.67%
2018/08/22	0	0.00	5	21.27	21.32	-5	904	-0.55%
2018/08/21	1	21.10	1	21.12	21.12	0	909	0.00%
2018/08/17	5	20.90	0	0.00	20.90	5	955	0.52%
2018/08/16	1	20.82	0	0.00	20.82	1	955	0.10%
2018/08/13	21	21.58	0	0.00	21.55	21	940	2.23%
2018/08/09	1	21.38	0	0.00	21.40	1	932	0.11%
2018/08/03	0	0.00	1	21.86	21.88	-1	929	-0.11%
2018/08/02	1	21.52	0	0.00	21.48	1	939	0.11%
2018/07/27	0	0.00	1	22.07	22.08	-1	972	-0.10%
2018/07/18	1	21.22	0	0.00	21.23	1	973	0.10%
2018/07/05	0	0.00	8	22.67	22.68	-8	1,169	-0.68%
2018/07/04	0	0.00	5	22.89	22.90	-5	1,175	-0.43%
2018/07/02	0	0.00	9	22.52	22.53	-9	1,196	-0.75%
2018/06/28	0	0.00	15	22.27	22.27	-15	1,146	-1.31%
2018/06/26	0	0.00	2	20.96	20.95	-2	1,086	-0.18%
2018/06/25	3	21.02	8	20.98	21.02	-5	1,085	-0.46%
2018/06/19	1	20.07	4	20.09	20.03	-3	1,178	-0.25%
2018/06/15	3	20.50	0	0.00	20.50	3	1,207	0.25%
2018/06/13	0	0.00	4	20.22	20.22	-4	1,227	-0.33%
2018/06/12	0	0.00	50	20.28	20.32	-50	1,221	-4.09%
2018/06/08	1	20.25	0	0.00	20.21	1	1,194	0.08%
2018/06/05	1	19.96	0	0.00	19.97	1	1,214	0.08%
2018/05/28	1	20.30	0	0.00	20.33	1	1,230	0.08%
2018/05/16	0	0.00	2	21.83	21.83	-2	1,385	-0.14%
2018/05/15	8	21.79	0	0.00	21.77	8	1,409	0.57%
2018/05/11	1	21.81	0	0.00	21.87	1	1,471	0.07%
2018/05/09	1	21.53	0	0.00	21.68	1	1,513	0.07%
2018/05/08	1	21.45	0	0.00	21.40	1	1,526	0.07%
2018/04/26	0	0.00	20	20.90	20.95	-20	1,748	-1.14%
2018/04/17	0	0.00	1	20.30	20.31	-1	1,908	-0.05%
2018/04/12	0	0.00	5	20.50	20.43	-5	2,020	-0.25%
2018/03/29	0	0.00	5	19.73	19.70	-5	2,289	-0.22%
2018/03/27	0	0.00	10	20.06	20.10	-10	2,324	-0.43%
2018/03/26	0	0.00	5	20.03	20.03	-5	2,329	-0.21%
2018/03/20	0	0.00	3	19.02	19.03	-3	2,192	-0.14%
2018/03/14	20	18.56	0	0.00	18.58	20	2,280	0.88%
2018/03/12	0	0.00	1	18.96	18.92	-1	2,302	-0.04%
2018/03/09	34	18.44	0	0.00	18.44	34	2,307	1.47%
2018/03/06	0	0.00	1	19.09	19.12	-1	2,296	-0.04%
2018/03/02	1	18.61	0	0.00	18.61	1	2,309	0.04%
2018/02/23	0	0.00	5	19.14	19.11	-5	2,504	-0.20%
2018/02/22	0	0.00	5	18.62	18.62	-5	2,574	-0.19%
2018/02/21	0	0.00	1	18.66	18.63	-1	2,580	-0.04%
2018/02/12	1	18.14	3	18.17	18.17	-2	2,612	-0.08%
2018/02/09	0	0.00	7	18.42	18.41	-7	2,594	-0.27%
2018/02/06	0	0.00	100	19.27	19.25	-100	2,575	-3.88%
2018/02/02	0	0.00	7	20.05	20.05	-7	2,550	-0.27%
2018/01/31	1	19.40	0	0.00	19.38	1	2,627	0.04%
2018/01/25	0	0.00	1	20.05	20.11	-1	2,921	-0.03%
2018/01/23	5	19.41	0	0.00	19.40	5	2,930	0.17%
2018/01/19	20	19.25	7	19.22	19.16	13	3,054	0.43%
2018/01/18	10	19.45	3	19.47	19.47	7	3,021	0.23%
2018/01/17	10	19.35	0	0.00	19.30	10	3,056	0.33%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/10	10	19.22	0	0.00	19.23	10	2,941	0.34%
2018/01/08	10	18.69	0	0.00	18.69	10	2,905	0.34%
2018/01/05	0	0.00	42	18.80	18.83	-42	2,928	-1.43%
2018/01/03	20	18.34	0	0.00	18.34	20	2,922	0.68%