期元大S&P石油 (00642U)-合庫-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
18.50
漲跌
▼0.16
漲幅
-0.86%
成交量
2,056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－合庫-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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	1	18.50	18.50	-1	3,575	-0.03%
2024/04/29	0	0.00	2	18.68	18.66	-2	3,737	-0.05%
2024/04/24	1	18.68	0	0.00	18.74	1	3,906	0.03%
2024/04/23	1	18.40	2	18.48	18.49	-1	3,912	-0.03%
2024/04/22	3	18.35	1	18.32	18.31	2	3,918	0.05%
2024/04/19	4	18.82	0.9	18.92	18.88	3.1	3,880	0.08%
2024/04/18	0	0.00	2	18.41	18.45	-2	3,828	-0.05%
2024/04/16	1	19.17	0	0.00	19.17	1	3,862	0.03%
2024/04/15	2	18.98	0	0.00	18.96	2	3,917	0.05%
2024/04/11	0	0.00	2.1	19.12	19.15	-2.1	3,936	-0.05%
2024/04/10	0	0.00	1	18.85	18.85	-1	4,076	-0.02%
2024/04/09	0	0.00	1	19.14	19.13	-1	4,257	-0.02%
2024/04/01	0	0.00	0.9	18.45	18.45	-0.9	4,527	-0.02%
2024/03/29	1	18.23	12	18.31	18.31	-11	4,515	-0.24%
2024/03/27	1	17.90	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	10	18.14	18.10	-10	4,624	-0.22%
2024/03/20	0	0.00	1	18.21	18.19	-1	4,919	-0.02%
2024/03/19	0	0.00	1	18.09	18.07	-1	4,951	-0.02%
2024/03/14	0	0.00	5	17.46	17.44	-5	5,179	-0.10%
2024/03/13	0	0.00	8	17.09	17.09	-8	5,213	-0.15%
2024/03/12	0	0.00	3	17.10	17.09	-3	5,445	-0.06%
2024/03/11	10	16.92	0	0.00	16.92	10	5,549	0.18%
2024/03/06	0	0.00	20	17.05	17.10	-20	5,854	-0.34%
2024/03/04	3	17.44	20	17.45	17.41	-17	5,926	-0.29%
2024/02/26	0	0.00	1	16.63	16.63	-1	5,894	-0.02%
2024/02/23	0	0.00	4	17.06	17.06	-4	5,870	-0.07%
2024/02/20	0	0.00	1	17.10	17.09	-1	6,064	-0.02%
2024/02/19	0	0.00	1	16.96	16.95	-1	6,076	-0.02%
2024/02/16	0	0.00	17	16.89	16.88	-17	6,038	-0.28%
2024/02/15	0	0.00	15	16.57	16.58	-15	5,978	-0.25%
2024/02/05	25	15.84	0	0.00	15.91	25	5,779	0.43%
2024/02/02	5	16.17	0	0.00	16.20	5	5,675	0.09%
2024/01/29	0	0.00	20	17.01	17.06	-20	5,808	-0.34%
2024/01/26	0	0.00	14	16.78	16.73	-14	5,680	-0.25%
2024/01/25	0	0.00	35	16.39	16.42	-35	5,573	-0.63%
2024/01/24	0	0.00	9	16.22	16.21	-9	5,554	-0.16%
2024/01/23	0	0.00	11	16.28	16.28	-11	5,582	-0.20%
2024/01/19	0	0.00	30	16.13	16.11	-30	5,432	-0.55%
2024/01/17	0	0.00	1	15.75	15.73	-1	5,394	-0.02%
2024/01/15	20	15.90	0	0.00	15.90	20	5,456	0.37%
2024/01/12	5	16.04	4	16.01	16.00	1	5,497	0.02%
2024/01/10	3	15.80	4	15.80	15.80	-1	5,416	-0.02%
2024/01/09	11	15.44	0	0.00	15.47	11	5,421	0.20%
2024/01/08	1	16.02	3	15.98	15.86	-2	5,431	-0.04%
2024/01/05	2	15.84	0	0.00	15.86	2	5,421	0.04%
2024/01/04	1	15.95	70	15.91	15.96	-69	5,474	-1.26%
2024/01/03	90	15.38	0	0.00	15.36	90	5,411	1.66%
2023/12/29	12	15.66	0.5	15.70	15.74	11.5	5,263	0.22%
2023/12/28	7	16.15	1.5	16.13	16.09	5.5	5,103	0.11%
2023/12/27	0	0.00	5	16.40	16.43	-5	5,054	-0.10%
2023/12/25	1	16.01	10	16.12	16.00	-9	5,002	-0.18%
2023/12/22	15	16.23	16	16.24	16.26	-1	4,980	-0.02%
2023/12/21	11	16.11	0	0.00	16.14	11	4,916	0.22%
2023/12/20	14	16.18	8	16.18	16.16	6	4,871	0.12%
2023/12/19	5	15.97	18	15.94	15.93	-13	4,783	-0.27%
2023/12/18	0	0.00	2	15.82	15.77	-2	4,737	-0.04%
2023/12/15	0	0.00	3	15.77	15.78	-3	4,754	-0.06%
2023/12/14	0	0.00	63	15.37	15.33	-63	4,636	-1.36%
2023/12/13	69	15.07	5	15.10	15.11	64	4,579	1.40%
2023/12/12	1	15.73	0	0.00	15.81	1	4,312	0.02%
2023/12/11	1	15.76	8	15.71	15.78	-7	4,299	-0.16%
2023/12/08	4	15.38	0	0.00	15.49	4	4,253	0.09%
2023/12/07	27	15.36	0.2	15.45	15.39	26.8	4,163	0.64%
2023/12/06	12	15.94	0	0.00	15.95	12	3,938	0.30%
2023/12/05	18	16.11	0	0.00	16.12	18	3,850	0.47%
2023/12/04	21	16.32	3	16.36	16.22	18	3,774	0.48%
2023/12/01	11	16.67	0	0.00	16.74	11	3,562	0.31%
2023/11/30	0	0.00	12	17.06	17.14	-12	3,508	-0.34%
2023/11/29	1.1	16.80	1	16.80	16.80	0.1	3,477	0.00%
2023/11/28	12	16.52	0	0.00	16.51	12	3,507	0.34%
2023/11/27	2	16.56	0.1	17.00	16.50	1.9	3,493	0.05%
2023/11/24	1	16.85	0	0.00	16.82	1	3,437	0.03%
2023/11/21	1	17.09	0	0.00	17.05	1	3,378	0.03%
2023/11/20	0	0.00	6	16.81	16.88	-6	3,358	-0.18%
2023/11/17	5	16.16	0	0.00	16.18	5	3,258	0.15%
2023/11/16	5	16.87	0	0.00	16.84	5	3,090	0.16%
2023/11/15	1	17.31	0	0.00	17.32	1	3,052	0.03%
2023/11/14	0	0.00	1	17.37	17.37	-1	3,059	-0.03%
2023/11/13	1	16.95	0	0.00	16.95	1	3,057	0.03%
2023/11/10	0	0.00	1	16.84	16.87	-1	3,114	-0.03%
2023/11/09	9	16.79	10.8	16.72	16.71	-1.8	3,098	-0.06%
2023/11/08	12	17.08	0	0.00	17.04	12	3,015	0.40%
2023/11/07	1	17.79	0	0.00	17.78	1	2,904	0.03%
2023/11/06	11	17.90	0	0.00	17.88	11	2,943	0.37%
2023/11/03	1	18.20	0	0.00	18.28	1	2,919	0.03%
2023/11/02	1	17.95	0	0.00	17.95	1	2,908	0.03%
2023/11/01	1	17.95	0	0.00	17.95	1	2,914	0.03%
2023/10/31	20	18.30	0	0.00	18.28	20	2,915	0.69%
2023/10/27	20	18.64	0	0.00	18.69	20	2,950	0.68%
2023/10/26	0	0.00	5	18.85	18.84	-5	2,953	-0.17%
2023/10/25	3	18.45	0	0.00	18.45	3	2,947	0.10%
2023/10/18	0	0.00	4	19.37	19.25	-4	3,030	-0.13%
2023/10/17	0	0.00	6	18.74	18.81	-6	2,992	-0.20%
2023/10/16	6	19.10	4	18.98	19.10	2	2,945	0.07%
2023/10/13	1	18.19	0	0.00	18.22	1	2,909	0.03%
2023/10/12	3	18.01	1	18.07	18.05	2	2,986	0.07%
2023/10/11	17	18.62	0	0.00	18.65	17	2,998	0.57%
2023/10/06	1	17.90	0	18.45	17.87	1	3,046	0.03%
2023/10/05	1	18.24	0	0.00	18.33	1	3,183	0.03%
2023/09/22	1	19.42	0	0.00	19.51	1	4,461	0.02%
2023/09/18	0	0.00	1	19.55	19.55	-1	5,294	-0.02%
2023/09/14	0	0.00	10	19.03	19.07	-10	5,589	-0.18%
2023/09/13	0	0.00	1	19.09	19.08	-1	5,797	-0.02%
2023/09/05	0	0.00	1	18.35	18.36	-1	7,469	-0.01%
2023/09/01	0	0.00	2	17.88	17.89	-2	7,711	-0.03%
2023/08/24	0	0.00	10	16.77	16.84	-10	9,105	-0.11%
2023/08/17	0	0.00	1	16.86	16.86	-1	9,489	-0.01%
2023/08/15	0	0.00	6	17.50	17.51	-6	9,519	-0.06%
2023/08/08	0	0.00	19	17.41	17.41	-19	9,973	-0.19%
2023/08/07	0	0.00	1	17.54	17.56	-1	10,001	-0.01%
2023/08/01	11	17.29	1	17.31	17.28	10	10,307	0.10%
2023/07/31	17	17.00	3	17.00	17.00	14	10,493	0.13%
2023/07/28	0	0.00	4	16.86	16.88	-4	11,063	-0.04%
2023/07/27	0	0.00	23	16.80	16.82	-23	11,454	-0.20%
2023/07/26	14	16.75	3	16.79	16.73	11	11,447	0.10%
2023/07/25	1	16.70	8	16.69	16.72	-7	11,454	-0.06%
2023/07/24	0	0.00	8	16.24	16.28	-8	11,522	-0.07%
2023/07/21	13	16.13	3	16.09	16.13	10	11,471	0.09%
2023/07/20	3	15.90	0	0.00	15.90	3	11,430	0.03%
2023/07/19	1	15.97	3	15.93	15.92	-2	11,416	-0.02%
2023/07/18	3	15.70	2	15.68	15.70	1	11,414	0.01%
2023/07/17	1	15.75	5	15.77	15.74	-4	11,419	-0.04%
2023/07/14	0	0.00	19	16.23	16.17	-19	11,342	-0.17%
2023/07/13	6	16.01	12	15.99	16.00	-6	11,292	-0.05%
2023/07/12	4	15.81	0	0.00	15.80	4	11,160	0.04%
2023/07/07	0	0.00	7	15.20	15.26	-7	10,798	-0.06%
2023/07/06	0	0.00	13	15.17	15.17	-13	10,673	-0.12%
2023/07/04	0	0.00	5	14.83	14.83	-5	10,574	-0.05%
2023/07/03	0	0.00	11	14.91	14.91	-11	11,117	-0.10%
2023/06/30	1	14.77	39	14.77	14.76	-38	11,217	-0.34%
2023/06/29	10	14.65	12	14.68	14.62	-2	11,140	-0.02%
2023/06/28	62	14.42	0	0.00	14.45	62	11,236	0.55%
2023/06/27	1	14.78	0	0.00	14.81	1	11,067	0.01%
2023/06/26	6	14.68	0	0.00	14.69	6	11,075	0.05%
2023/06/21	0	0.00	5	15.09	15.11	-5	11,006	-0.05%
2023/06/20	0	0.00	29	15.03	14.97	-29	10,893	-0.27%
2023/06/19	0	0.00	20	14.93	14.97	-20	10,895	-0.18%
2023/06/16	0	0.00	55	14.89	14.88	-55	10,779	-0.51%
2023/06/15	1	14.42	20	14.43	14.49	-19	10,788	-0.18%
2023/06/14	23	14.65	10	14.61	14.72	13	10,789	0.12%
2023/06/13	118	14.31	0	0.00	14.33	118	11,262	1.05%	大買/鉅額交易
2023/06/12	20	14.72	0	0.00	14.70	20	11,068	0.18%
2023/06/08	0	0.00	16	15.27	15.29	-16	11,049	-0.14%
2023/06/07	1	15.17	25	15.16	15.07	-24	11,027	-0.22%
2023/06/06	0	0.00	10	15.13	15.18	-10	10,980	-0.09%
2023/06/05	0	0.00	11	15.29	15.33	-11	10,940	-0.10%
2023/06/02	6	14.85	4	14.82	14.87	2	10,758	0.02%
2023/06/01	23	14.40	2	14.39	14.48	21	10,750	0.20%
2023/05/31	46	14.67	0	0.00	14.65	46	10,483	0.44%
2023/05/24	0	0.00	5	15.60	15.60	-5	10,284	-0.05%
2023/05/18	0	0.00	10	15.37	15.34	-10	10,028	-0.10%
2023/05/16	0	0.00	3	15.15	15.11	-3	9,921	-0.03%
2023/05/15	3	14.71	0	0.00	14.77	3	9,927	0.03%
2023/05/12	9	15.00	0	0.00	14.95	9	9,824	0.09%
2023/05/11	0	0.00	10	15.45	15.46	-10	9,680	-0.10%
2023/05/10	0	0.00	10	15.46	15.46	-10	9,744	-0.10%
2023/05/09	0	0.00	71	15.36	15.38	-71	9,719	-0.73%
2023/05/08	43	15.12	5	15.09	15.16	38	9,765	0.39%
2023/05/05	2	14.57	0	0.00	14.64	2	9,681	0.02%
2023/05/04	55	14.57	0	0.00	14.61	55	9,514	0.58%
2023/05/03	29	15.16	2	15.20	15.15	27	8,915	0.30%
2023/05/02	1	16.03	0	0.00	16.03	1	8,525	0.01%
2023/04/28	8	15.89	0	0.00	15.90	8	8,514	0.09%
2023/04/27	5	15.74	0	0.00	15.76	5	8,497	0.06%
2023/04/25	1	16.66	0	0.00	16.63	1	8,410	0.01%
2023/04/21	2	16.34	0	0.00	16.32	2	8,502	0.02%
2023/04/20	0	0.00	2	16.55	16.53	-2	8,497	-0.02%
2023/04/18	0	0.00	2	17.11	17.09	-2	8,454	-0.02%
2023/04/13	0	0.00	3	17.50	17.47	-3	8,586	-0.03%
2023/04/12	0	0.00	1	17.16	17.19	-1	8,541	-0.01%
2023/04/11	0	0.00	21	16.95	16.95	-21	8,479	-0.25%
2023/04/10	0	0.00	4	17.00	17.00	-4	8,438	-0.05%
2023/04/07	2	16.88	11	16.84	16.80	-9	8,381	-0.11%
2023/04/06	0	0.00	87	16.87	16.86	-87	8,163	-1.07%
2023/03/31	0	0.00	8	15.68	15.66	-8	7,549	-0.11%
2023/03/30	0	0.00	2	15.35	15.35	-2	7,374	-0.03%
2023/03/29	2	15.50	15	15.53	15.52	-13	7,298	-0.18%
2023/03/28	0	0.00	25	15.31	15.31	-25	7,118	-0.35%
2023/03/27	2	14.62	0	0.00	14.66	2	6,801	0.03%
2023/03/23	0	0.00	5	14.79	14.79	-5	6,653	-0.08%
2023/03/22	1	14.58	2	14.63	14.62	-1	6,615	-0.02%
2023/03/21	9	14.26	0	0.00	14.26	9	6,570	0.14%
2023/03/20	15	14.15	0	0.00	14.07	15	6,548	0.23%
2023/03/17	10	14.66	0	0.00	14.66	10	6,286	0.16%
2023/03/16	21	14.53	1.7	14.87	14.52	19.3	6,236	0.31%
2023/03/15	44	15.37	0.3	15.80	15.41	43.7	5,837	0.75%
2023/03/14	34	15.72	1	15.85	15.69	33	5,494	0.60%
2023/03/13	2	16.35	6	16.31	16.31	-4	5,141	-0.08%
2023/03/10	9	16.00	0	0.00	15.96	9	5,131	0.18%
2023/03/09	2	16.28	1	16.27	16.28	1	4,998	0.02%
2023/03/08	1	16.43	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	13	17.03	17.05	-13	5,040	-0.26%
2023/03/06	0	0.00	4	16.73	16.69	-4	5,112	-0.08%
2023/03/02	0	0.00	10	16.44	16.44	-10	5,073	-0.20%
2023/03/01	0	0.00	16	16.31	16.40	-16	5,037	-0.32%
2023/02/24	2	16.05	2	16.09	16.11	0	4,976	0.00%
2023/02/23	21	15.71	1	15.75	15.76	20	5,031	0.40%
2023/02/22	4	16.13	0	0.00	16.12	4	4,808	0.08%
2023/02/21	6	16.20	0	0.00	16.19	6	4,837	0.12%
2023/02/20	3	16.22	100	16.18	16.26	-97	4,814	-2.01%
2023/02/14	0	0.00	1	16.75	16.72	-1	4,843	-0.02%
2023/02/09	3	16.57	3	16.57	16.57	0	4,717	0.00%
2023/02/07	50	15.90	6	15.88	15.90	44	4,554	0.97%
2023/02/06	64	15.60	1	15.76	15.58	63	4,518	1.39%
2023/02/03	7	16.06	0	0.00	16.00	7	4,319	0.16%
2023/02/02	10	16.28	0	0.00	16.29	10	4,224	0.24%
2023/02/01	0	0.00	1	16.75	16.73	-1	4,172	-0.02%
2023/01/31	5	16.46	2	16.50	16.43	3	4,213	0.07%
2023/01/30	2	16.81	0	0.00	16.77	2	4,186	0.05%
2023/01/17	1	16.75	0	0.00	16.86	1	4,180	0.02%
2023/01/16	0	0.00	34	16.95	16.85	-34	4,149	-0.82%
2023/01/13	0	0.00	10	16.65	16.63	-10	4,073	-0.25%
2023/01/12	0	0.00	13	16.51	16.51	-13	4,109	-0.32%
2023/01/11	11	15.88	0	0.00	15.88	11	4,040	0.27%
2023/01/10	3	15.88	0	0.00	15.88	3	4,026	0.07%
2023/01/06	0	0.00	1	15.89	15.91	-1	3,997	-0.03%
2023/01/05	16	15.77	0.2	15.90	15.82	15.8	3,996	0.39%
2023/01/04	2	16.46	0	0.00	16.40	2	3,922	0.05%
2023/01/03	0	0.00	6	17.00	17.04	-6	3,959	-0.15%
2022/12/30	1.2	16.80	0	0.00	16.81	1.2	4,006	0.03%
2022/12/28	0	0.00	2	17.05	17.00	-2	4,066	-0.05%
2022/12/27	1	17.14	3	17.20	17.13	-2	4,073	-0.05%
2022/12/26	1	16.87	1	16.87	16.88	0	4,005	0.00%
2022/12/22	0	0.00	30	16.81	16.82	-30	4,051	-0.74%
2022/12/20	0	0.00	1	16.25	16.13	-1	4,094	-0.02%
2022/12/19	3	16.13	0	0.00	16.10	3	4,187	0.07%
2022/12/15	0	0.00	1	16.49	16.36	-1	4,179	-0.02%
2022/12/13	1	15.89	39	15.79	15.92	-38	4,065	-0.93%
2022/12/12	8	15.39	0	0.00	15.36	8	4,003	0.20%
2022/12/09	28	15.47	0	0.00	15.45	28	3,953	0.71%
2022/12/08	25	15.62	0	0.00	15.65	25	3,882	0.64%
2022/12/07	25	16.00	0	0.00	15.98	25	3,785	0.66%
2022/12/06	12	16.61	1	16.66	16.60	11	3,693	0.30%
2022/12/05	1	17.46	7	17.29	17.26	-6	3,662	-0.16%
2022/12/02	0	0.00	21	17.32	17.37	-21	3,738	-0.56%
2022/12/01	0	0.00	1	17.30	17.23	-1	3,819	-0.03%
2022/11/29	0	0.00	5	16.51	17.07	-5	3,800	-0.13%
2022/11/28	15	16.16	1	15.99	15.95	14	3,743	0.37%
2022/11/25	4	16.86	0	0.00	16.90	4	3,635	0.11%
2022/11/24	25	16.78	1	16.75	16.77	24	3,642	0.66%
2022/11/23	1	17.50	0	0.00	17.45	1	3,539	0.03%
2022/11/22	0	0.00	3	17.31	17.31	-3	3,527	-0.09%
2022/11/21	6	17.12	0	0.00	17.12	6	3,487	0.17%
2022/11/18	3	17.72	1	17.71	17.72	2	3,385	0.06%
2022/11/17	3	18.10	0	0.00	18.08	3	3,401	0.09%
2022/11/15	3	18.24	1	18.30	18.26	2	3,395	0.06%
2022/11/14	1	19.06	0	0.00	18.97	1	3,412	0.03%
2022/11/10	2	18.38	0	0.00	18.41	2	3,439	0.06%
2022/11/07	0	0.00	3	19.60	19.58	-3	3,530	-0.08%
2022/11/02	0	0.00	9	19.15	19.22	-9	3,506	-0.26%
2022/10/31	0	0.00	1	18.77	18.78	-1	3,535	-0.03%
2022/10/27	0	0.00	2	18.87	18.86	-2	3,632	-0.06%
2022/10/24	1	18.17	0	0.00	18.10	1	3,662	0.03%
2022/10/20	0	0.00	1	18.17	18.35	-1	3,721	-0.03%
2022/10/19	6	17.80	0	0.00	17.75	6	3,701	0.16%
2022/10/17	2	18.26	5	18.28	18.29	-3	3,744	-0.08%
2022/10/14	0	0.00	6	18.80	18.84	-6	3,751	-0.16%
2022/10/13	1	18.40	0	0.00	18.40	1	3,748	0.03%
2022/10/12	1	18.76	1	18.63	18.69	0	3,778	0.00%
2022/10/11	0	0.00	3	19.16	19.11	-3	3,780	-0.08%
2022/10/07	1	18.64	17	18.63	18.62	-16	3,718	-0.43%
2022/10/06	5	18.56	0	0.00	18.49	5	3,643	0.14%
2022/09/29	0	0.00	7	17.31	17.30	-7	3,780	-0.19%
2022/09/28	0	0.00	3	16.47	16.43	-3	3,816	-0.08%
2022/09/27	4	16.33	4	16.33	16.43	0	3,790	0.00%
2022/09/26	2	16.68	2	16.60	16.60	0	3,715	0.00%
2022/09/23	1	17.60	0	0.00	17.60	1	3,625	0.03%
2022/09/22	9	17.48	1	17.61	17.62	8	3,614	0.22%
2022/09/21	3	17.68	0	0.00	17.78	3	3,606	0.08%
2022/09/19	1	17.94	0	0.00	17.93	1	3,597	0.03%
2022/09/16	15	17.88	0	0.00	17.91	15	3,581	0.42%
2022/09/15	1	18.50	0	0.00	18.52	1	3,591	0.03%
2022/09/14	0	0.00	1	18.32	18.18	-1	3,679	-0.03%
2022/09/13	16	18.23	0	0.00	18.31	16	3,680	0.43%
2022/09/12	2	17.86	1	17.88	17.86	1	3,601	0.03%
2022/09/08	19	17.34	11	17.33	17.33	8	3,562	0.22%
2022/09/07	4	17.95	0	0.00	17.85	4	3,498	0.11%
2022/09/06	0	0.00	1	18.61	18.54	-1	3,377	-0.03%
2022/09/05	3	18.46	0	0.00	18.52	3	3,373	0.09%
2022/09/02	7	18.36	1	18.32	18.45	6	3,372	0.18%
2022/09/01	9	18.65	0	0.00	18.62	9	3,331	0.27%
2022/08/31	3	19.19	0	0.00	19.33	3	3,250	0.09%
2022/08/30	0	0.00	12	20.15	20.18	-12	3,250	-0.37%
2022/08/29	5	19.61	3	19.60	19.60	2	3,275	0.06%
2022/08/26	0	0.00	1	19.41	19.39	-1	3,389	-0.03%
2022/08/25	0	0.00	1	19.86	19.82	-1	3,401	-0.03%
2022/08/24	2	19.42	26	19.44	19.44	-24	3,365	-0.71%
2022/08/23	0	0.00	16	18.90	18.88	-16	3,336	-0.48%
2022/08/22	0	0.00	1	18.56	18.52	-1	3,323	-0.03%
2022/08/19	0	0.00	4	18.71	18.61	-4	3,397	-0.12%
2022/08/18	2	18.24	0	0.00	18.25	2	3,343	0.06%
2022/08/17	22	17.94	2	17.97	18.04	20	3,345	0.60%
2022/08/16	4	18.35	0	0.00	18.37	4	3,283	0.12%
2022/08/15	8	18.83	0	0.00	18.78	8	3,250	0.25%
2022/08/09	0	0.00	2	18.63	18.65	-2	3,363	-0.06%
2022/08/08	4	18.38	1	18.31	18.39	3	3,472	0.09%
2022/08/05	6	18.28	1	18.22	18.31	5	3,526	0.14%
2022/08/04	7	18.74	0	0.00	18.75	7	3,590	0.19%
2022/08/03	0	0.00	1	19.34	19.35	-1	3,553	-0.03%
2022/08/02	6	19.19	0	0.00	19.18	6	3,653	0.16%
2022/07/29	0	0.00	1	19.81	19.84	-1	3,817	-0.03%
2022/07/27	1	19.55	0	0.00	19.57	1	3,909	0.03%
2022/07/26	0	0.00	1	19.75	20.08	-1	3,927	-0.03%
2022/07/22	1	19.85	0	0.00	19.97	1	3,970	0.03%
2022/07/19	2	20.36	0	0.00	20.29	2	4,025	0.05%
2022/07/18	0	0.00	1	19.35	19.51	-1	3,998	-0.03%
2022/07/15	5	19.06	0	0.00	19.18	5	3,965	0.13%
2022/07/14	0	0.00	1	19.35	19.32	-1	4,015	-0.02%
2022/07/13	2	19.05	10	19.03	19.17	-8	4,073	-0.20%
2022/07/08	1	20.40	1	20.29	20.51	0	4,236	0.00%
2022/07/07	0	0.00	3	19.27	19.63	-3	4,264	-0.07%
2022/07/06	2	20.01	0	0.00	19.95	2	4,260	0.05%
2022/07/05	0	0.00	1	22.02	21.87	-1	4,202	-0.02%
2022/07/01	1	20.95	6	20.91	20.94	-5	4,386	-0.11%
2022/06/29	1	22.02	0	0.00	22.02	1	4,477	0.02%
2022/06/28	0	0.00	1	21.98	21.95	-1	4,639	-0.02%
2022/06/27	0	0.00	2	21.03	21.28	-2	4,703	-0.04%
2022/06/23	1	20.64	0	0.00	20.69	1	4,883	0.02%
2022/06/20	1	21.46	0	0.00	21.42	1	5,160	0.02%
2022/06/14	1	23.41	0	0.00	23.46	1	5,695	0.02%
2022/06/09	1	23.78	1	23.64	23.77	0	6,407	0.00%
2022/06/06	0	0.00	5	23.04	23.13	-5	7,579	-0.07%
2022/06/02	1	21.87	0	0.00	21.86	1	7,832	0.01%
2022/06/01	10	22.20	0	0.00	22.25	10	8,475	0.12%
2022/05/23	0	0.00	1	21.54	21.56	-1	10,621	-0.01%
2022/05/20	0	0.00	2	21.19	21.20	-2	10,837	-0.02%
2022/05/19	2	20.92	3	21.10	21.01	-1	10,977	-0.01%
2022/05/18	0	0.00	1	21.54	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	3	21.66	21.65	-3	11,258	-0.03%
2022/05/16	0	0.00	1	21.20	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	12	20.59	20.64	-12	11,421	-0.11%
2022/05/10	10	19.65	0	0.00	19.71	10	11,552	0.09%
2022/05/09	1	21.13	0	0.00	21.09	1	11,547	0.01%
2022/05/06	0	0.00	76	20.80	20.80	-76	11,474	-0.66%
2022/05/05	1	20.66	6	20.73	20.72	-5	11,802	-0.04%
2022/04/29	0	0.00	30	20.27	20.33	-30	11,970	-0.25%
2022/04/28	0	0.00	3	19.29	19.28	-3	11,934	-0.03%
2022/04/27	0	0.00	1	19.65	19.47	-1	12,030	-0.01%
2022/04/25	1	19.04	1	19.21	19.01	0	12,585	0.00%
2022/04/21	0	0.00	1	19.68	19.75	-1	12,904	-0.01%
2022/04/19	0	0.00	3	20.55	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	5	20.55	20.44	-5	13,313	-0.04%
2022/04/15	0	0.00	22	19.98	20.10	-22	13,246	-0.17%
2022/04/14	1	19.65	0	0.00	19.66	1	13,554	0.01%
2022/04/13	0	0.00	6	19.20	19.05	-6	13,487	-0.04%
2022/04/12	1	18.25	0	0.00	18.35	1	13,452	0.01%
2022/04/11	3	18.25	0	0.00	18.19	3	13,414	0.02%
2022/04/08	5	18.12	5	18.08	18.21	0	13,396	0.00%
2022/04/07	5	18.43	0	0.00	18.38	5	13,413	0.04%
2022/04/06	0	0.00	5	19.24	19.22	-5	13,368	-0.04%
2022/04/01	11	18.80	11	18.89	18.78	0	13,548	0.00%
2022/03/31	21	19.06	10	19.17	19.02	11	13,560	0.08%
2022/03/30	2	19.85	41	19.78	19.74	-39	13,494	-0.29%
2022/03/29	3	19.80	7	19.71	19.78	-4	13,586	-0.03%
2022/03/28	3	20.73	5	20.81	20.77	-2	13,601	-0.01%
2022/03/25	1	20.97	12	21.11	21.06	-11	13,543	-0.08%
2022/03/24	2	21.69	2	21.87	21.50	0	13,613	0.00%
2022/03/23	3	20.61	10	20.56	20.73	-7	13,417	-0.05%
2022/03/22	56	21.20	22	21.16	21.21	34	13,349	0.25%
2022/03/21	0	0.00	8	19.98	20.01	-8	13,225	-0.06%
2022/03/18	0	0.00	2	19.48	19.44	-2	13,152	-0.02%
2022/03/17	0	0.00	3	17.88	17.91	-3	12,982	-0.02%
2022/03/16	1	17.93	0	0.00	17.90	1	12,986	0.01%
2022/03/15	1	18.57	235	18.21	18.09	-234	12,926	-1.81%	大賣/鉅額交易
2022/03/14	0	0.00	84	19.46	19.50	-84	12,650	-0.66%
2022/03/11	2	19.19	199	19.41	19.38	-197	12,563	-1.57%	大賣/鉅額交易
2022/03/10	9	20.00	46.7	20.04	20.11	-37.7	12,392	-0.30%
2022/03/09	33	22.88	10.7	22.98	22.85	22.3	11,904	0.19%
2022/03/08	28.2	21.89	24	22.08	22.17	4.2	11,965	0.04%
2022/03/07	18	22.68	105.3	22.61	22.94	-87.3	11,876	-0.74%	大賣/
2022/03/04	11.2	19.99	6.8	19.99	20.00	4.4	11,436	0.04%
2022/03/03	18.8	20.47	11	20.55	20.71	7.8	11,636	0.07%
2022/03/02	8	19.63	35	19.32	19.62	-27	11,333	-0.24%
2022/03/01	0	0.00	1	17.43	17.50	-1	10,798	-0.01%
2022/02/25	1	17.20	5	17.30	17.20	-4	10,753	-0.04%
2022/02/24	10	17.20	7	17.40	17.46	3	10,578	0.03%
2022/02/23	1	16.56	7	16.64	16.70	-6	10,125	-0.06%
2022/02/22	0	0.00	11	16.82	16.81	-11	10,153	-0.11%
2022/02/21	0	0.00	1	16.30	16.24	-1	10,076	-0.01%
2022/02/18	10	16.19	0	0.00	16.17	10	9,970	0.10%
2022/02/17	4	16.31	1	16.43	16.42	3	9,881	0.03%
2022/02/16	1.3	16.31	51	16.30	16.31	-49.7	9,725	-0.51%
2022/02/15	1	16.81	6	16.78	16.79	-5	9,524	-0.05%
2022/02/14	22	16.77	5	16.76	16.78	17	9,432	0.18%
2022/02/10	1	16.03	0	0.00	16.00	1	9,315	0.01%
2022/02/09	1	15.94	5	15.93	15.97	-4	9,388	-0.04%
2022/02/08	1	16.22	5	16.21	16.20	-4	9,361	-0.04%
2022/02/07	3	16.23	11.6	16.35	16.33	-8.6	9,392	-0.09%
2022/01/26	5	15.10	16	15.15	15.12	-11	9,030	-0.12%
2022/01/25	0.2	14.87	1	14.85	14.88	-0.8	8,963	-0.01%
2022/01/24	0	0.00	2	15.25	15.23	-2	8,957	-0.02%
2022/01/21	1	14.87	0	0.00	14.86	1	8,982	0.01%
2022/01/20	1	15.19	8	15.23	15.22	-7	9,075	-0.08%
2022/01/19	2	15.26	8	15.28	15.20	-6	9,028	-0.07%
2022/01/17	0	0.00	8	14.81	14.82	-8	8,610	-0.09%
2022/01/14	0	0.00	6	14.42	14.44	-6	8,423	-0.07%
2022/01/13	0	0.00	1	14.51	14.49	-1	8,443	-0.01%
2022/01/12	0	14.30	29	14.34	14.32	-29	8,311	-0.35%
2022/01/11	2	13.89	0	0.00	13.88	2	8,146	0.02%
2022/01/07	2	14.10	19	14.10	14.10	-17	8,311	-0.20%
2022/01/06	0	0.00	30	13.55	13.56	-30	8,005	-0.37%
2022/01/05	0	0.00	4	13.60	13.57	-4	8,021	-0.05%
2022/01/04	0	0.00	2	13.47	13.47	-2	8,111	-0.02%
2022/01/03	22	13.40	2	13.37	13.39	20	8,315	0.24%
2021/12/30	0	0.00	4	13.56	13.56	-4	8,427	-0.05%
2021/12/29	2	13.45	0	0.00	13.41	2	8,583	0.02%
2021/12/28	1	13.33	13	13.38	13.38	-12	8,860	-0.14%
2021/12/27	0	0.00	2	12.95	12.94	-2	8,839	-0.02%
2021/12/24	0	0.00	2	13.00	12.94	-2	8,852	-0.02%
2021/12/23	0	0.00	20	12.92	12.91	-20	8,876	-0.23%
2021/12/22	1	12.69	47	12.61	12.61	-46	8,852	-0.52%
2021/12/21	0	0.00	2	12.29	12.30	-2	9,086	-0.02%
2021/12/20	11	12.23	2	12.36	12.13	9	9,428	0.10%
2021/12/17	0	0.00	1	12.70	12.63	-1	9,449	-0.01%
2021/12/15	5	12.38	31	12.34	12.35	-26	9,603	-0.27%
2021/12/14	3	12.56	0	0.00	12.53	3	9,698	0.03%
2021/12/13	0	0.00	19	12.82	12.82	-19	10,032	-0.19%
2021/12/10	5	12.50	1	12.53	12.52	4	10,051	0.04%
2021/12/09	0	0.00	31	12.89	12.90	-31	10,167	-0.30%
2021/12/08	2	12.71	20	12.71	12.68	-18	10,251	-0.18%
2021/12/07	3	12.40	12	12.38	12.43	-9	10,148	-0.09%
2021/12/06	11	11.98	0	0.00	12.02	11	10,102	0.11%
2021/12/03	5	11.99	0	0.00	12.00	5	9,999	0.05%
2021/12/02	27	11.72	4	11.71	11.70	23	9,894	0.23%
2021/12/01	10	11.90	20	11.98	12.04	-10	9,504	-0.11%
2021/11/30	26	12.44	0	0.00	12.30	26	9,423	0.28%
2021/11/29	34	12.61	2.1	12.66	12.53	31.9	9,257	0.34%
2021/11/26	1	13.64	0.9	13.50	13.46	0.2	8,774	0.00%
2021/11/25	10	13.84	2	13.83	13.83	8	8,811	0.09%
2021/11/24	1	13.91	14	13.88	13.90	-13	8,845	-0.15%
2021/11/22	16	13.42	1	13.69	13.44	15	8,832	0.17%
2021/11/19	0	0.00	13	13.96	13.94	-13	8,763	-0.15%
2021/11/18	20	13.62	0	0.00	13.64	20	8,809	0.23%
2021/11/17	10	13.98	0	0.00	14.00	10	8,785	0.11%
2021/11/16	0	0.00	7	14.13	14.18	-7	8,868	-0.08%
2021/11/15	4	14.01	25	14.07	14.02	-21	9,049	-0.23%
2021/11/12	0	0.00	1	14.17	14.13	-1	9,034	-0.01%
2021/11/11	12	14.19	3	14.15	14.22	9	8,999	0.10%
2021/11/10	20	14.61	14	14.62	14.59	6	8,985	0.07%
2021/11/08	0	0.00	107	14.34	14.33	-107	8,924	-1.20%	大賣/鉅額交易
2021/11/04	4	13.91	0	0.00	13.96	4	8,855	0.05%
2021/11/01	0	0.00	2	14.46	14.48	-2	9,157	-0.02%
2021/10/29	0	0.00	1	14.41	14.40	-1	9,186	-0.01%
2021/10/28	6.2	14.13	0	0.00	14.15	6.2	9,105	0.07%
2021/10/26	1	14.59	0	0.00	14.58	1	9,110	0.01%
2021/10/25	1	14.72	1	14.73	14.72	0	9,147	0.00%
2021/10/22	0	0.00	8	14.40	14.32	-8	9,181	-0.09%
2021/10/21	0	0.00	8	14.51	14.51	-8	9,234	-0.09%
2021/10/20	10	14.29	1	14.33	14.26	9	9,257	0.10%
2021/10/19	13.2	14.19	0	0.00	14.31	13.2	9,355	0.14%
2021/10/18	7	14.42	5	14.42	14.47	2	9,465	0.02%
2021/10/15	0	0.00	9	14.17	14.17	-9	9,439	-0.10%
2021/10/14	0	0.00	22	13.98	14.01	-22	9,839	-0.22%
2021/10/13	2	13.90	2	13.92	13.93	0	9,932	0.00%
2021/10/12	2	13.89	5	13.87	13.97	-3	9,971	-0.03%
2021/10/08	0	0.00	10	13.76	13.77	-10	9,998	-0.10%
2021/10/06	0	0.00	34	13.67	13.72	-34	9,854	-0.35%
2021/10/05	22	13.47	0	0.00	13.48	22	9,689	0.23%
2021/10/04	0	0.00	1	13.08	13.13	-1	9,442	-0.01%
2021/10/01	0	0.00	83.9	12.99	12.97	-83.9	9,468	-0.89%
2021/09/30	3	13.01	1	12.95	12.95	2	9,661	0.02%
2021/09/28	0	0.00	14	13.15	13.17	-14	9,738	-0.14%
2021/09/27	1	12.96	51.1	12.97	12.96	-50.1	9,581	-0.52%
2021/09/24	0	0.00	7	12.67	12.68	-7	9,356	-0.07%
2021/09/23	1	12.53	10	12.55	12.52	-9	9,256	-0.10%
2021/09/22	1	12.25	3	12.30	12.35	-2	9,267	-0.02%
2021/09/17	3	12.50	1	12.49	12.48	2	9,301	0.02%
2021/09/16	12	12.51	54	12.50	12.53	-42	9,222	-0.46%
2021/09/15	1	12.22	0	0.00	12.23	1	8,895	0.01%
2021/09/14	0	0.00	50	12.21	12.24	-50	8,940	-0.56%
2021/09/13	9	12.07	5	12.12	12.07	4	8,938	0.04%
2021/09/10	5	11.70	13	11.75	11.83	-8	8,963	-0.09%
2021/09/08	0	0.00	3	11.81	11.83	-3	9,239	-0.03%
2021/09/06	0	0.00	2	11.82	11.80	-2	9,631	-0.02%
2021/09/03	0	0.00	31	12.05	12.03	-31	9,719	-0.32%
2021/09/01	0	0.00	21	11.89	11.89	-21	9,805	-0.21%
2021/08/31	0	0.00	5	11.92	11.92	-5	9,914	-0.05%
2021/08/30	0	0.00	11	11.90	11.85	-11	9,952	-0.11%
2021/08/27	5	11.81	10	11.78	11.81	-5	10,043	-0.05%
2021/08/26	0	0.00	7	11.74	11.72	-7	10,357	-0.07%
2021/08/24	4	11.36	50	11.38	11.42	-46	10,662	-0.43%
2021/08/23	2	10.93	7	10.90	10.99	-5	10,604	-0.05%
2021/08/20	4	11.09	0	0.00	11.05	4	10,940	0.04%
2021/08/19	5	11.12	80	11.11	11.12	-75	10,916	-0.69%
2021/08/16	0	0.00	20	11.68	11.67	-20	11,598	-0.17%
2021/08/12	1	11.95	0	0.00	11.96	1	12,004	0.01%
2021/08/11	0	0.00	3	11.76	11.76	-3	12,114	-0.02%
2021/08/09	10	11.58	0	0.00	11.59	10	13,108	0.08%
2021/08/05	14	11.80	0	0.00	11.80	14	13,308	0.11%
2021/08/04	2	12.10	55	12.10	12.13	-53	13,895	-0.38%
2021/08/03	10	12.30	0	0.00	12.28	10	14,089	0.07%
2021/08/02	0	0.00	20	12.61	12.62	-20	14,237	-0.14%
2021/07/29	0	0.00	25	12.49	12.52	-25	14,520	-0.17%
2021/07/28	0	0.00	13	12.42	12.40	-13	15,174	-0.09%
2021/07/27	0	0.00	1	12.44	12.44	-1	15,589	-0.01%
2021/07/26	0	0.00	20	12.37	12.31	-20	15,766	-0.13%
2021/07/23	0	0.00	25	12.37	12.36	-25	16,112	-0.16%
2021/07/22	1	12.10	12	12.07	12.05	-11	16,153	-0.07%
2021/07/20	33	11.50	1	11.58	11.51	32	16,241	0.20%
2021/07/19	5	12.19	0	0.00	12.21	5	15,886	0.03%
2021/07/16	2	12.30	2	12.32	12.33	0	15,955	0.00%
2021/07/15	57	12.41	2	12.42	12.43	55	16,240	0.34%
2021/07/14	1	12.82	6	12.86	12.84	-5	16,455	-0.03%
2021/07/12	5	12.71	0	0.00	12.69	5	16,837	0.03%
2021/07/08	20	12.29	10	12.32	12.35	10	17,561	0.06%
2021/07/07	16	12.56	1	12.56	12.58	15	17,544	0.09%
2021/07/06	12	13.07	16	13.07	13.09	-4	17,409	-0.02%
2021/07/05	8	12.80	5	12.81	12.83	3	17,291	0.02%
2021/07/02	2	12.84	1	12.84	12.83	1	17,304	0.01%
2021/07/01	0	0.00	3	12.57	12.55	-3	17,218	-0.02%
2021/06/30	3	12.53	14	12.55	12.54	-11	17,363	-0.06%
2021/06/29	4	12.41	0	0.00	12.42	4	17,536	0.02%
2021/06/28	2	12.67	0	0.00	12.64	2	17,538	0.01%
2021/06/25	2	12.53	2	12.55	12.51	0	18,004	0.00%
2021/06/24	14	12.48	0	0.00	12.50	14	18,682	0.07%
2021/06/23	6	12.49	0	0.00	12.50	6	19,118	0.03%
2021/06/22	1	12.50	160	12.49	12.47	-159	19,999	-0.80%	大賣/鉅額交易
2021/06/21	2	12.23	26	12.25	12.22	-24	20,902	-0.11%
2021/06/18	25	12.00	0	0.00	11.98	25	20,871	0.12%
2021/06/17	31	12.19	3	12.22	12.26	28	20,968	0.13%
2021/06/16	48	12.34	4	12.31	12.33	44	21,840	0.20%
2021/06/15	0.9	12.05	2.8	12.10	12.06	-1.9	21,874	-0.01%
2021/06/11	7	11.90	3	11.91	11.88	4	21,848	0.02%
2021/06/10	1	11.81	0	0.00	11.84	1	21,993	0.00%
2021/06/09	18	11.98	35	11.95	11.96	-17	22,139	-0.08%
2021/06/08	10	11.66	0	0.00	11.68	10	22,256	0.04%
2021/06/07	1	11.77	0	0.00	11.77	1	22,392	0.00%
2021/06/04	1	11.66	2	11.63	11.67	-1	22,814	0.00%
2021/06/03	3	11.72	13	11.71	11.76	-10	23,191	-0.04%
2021/06/02	3	11.55	6	11.54	11.52	-3	24,015	-0.01%
2021/06/01	5	11.41	56	11.44	11.45	-51	24,865	-0.20%
2021/05/31	32	11.34	0	0.00	11.33	32	25,009	0.13%
2021/05/28	5	11.40	224	11.42	11.39	-219	25,127	-0.87%	大賣/鉅額交易
2021/05/27	0	0.00	52	11.21	11.18	-52	25,319	-0.21%
2021/05/26	1	11.21	0	0.00	11.21	1	25,767	0.00%
2021/05/25	0	0.00	95	11.25	11.23	-95	26,265	-0.36%
2021/05/24	1	10.88	60	10.92	10.89	-59	25,938	-0.23%
2021/05/21	49	10.60	10	10.61	10.62	39	26,503	0.15%
2021/05/20	11	10.80	5	10.80	10.84	6	26,546	0.02%
2021/05/19	81	11.05	2	11.00	11.03	79	27,072	0.29%
2021/05/18	10	11.28	357	11.29	11.29	-347	27,552	-1.26%	大賣/鉅額交易
2021/05/17	2	11.10	56	11.14	11.10	-54	28,221	-0.19%
2021/05/14	20	10.86	0.9	10.95	10.87	19.1	28,321	0.07%
2021/05/13	1	11.16	56	11.16	11.10	-55	28,847	-0.19%
2021/05/12	0	0.00	99	11.09	11.11	-99	29,105	-0.34%
2021/05/11	25	10.98	0	0.00	10.95	25	29,164	0.09%
2021/05/10	2	11.16	1	11.10	11.11	1	29,104	0.00%
2021/05/07	30	11.03	2	11.05	11.09	28	29,021	0.10%
2021/05/06	23	11.18	18	11.19	11.19	5	28,908	0.02%
2021/05/05	11.8	11.23	344	11.26	11.22	-332.2	28,821	-1.15%	大賣/鉅額交易
2021/05/04	0	0.00	49	10.96	10.92	-49	28,228	-0.17%
2021/05/03	41	10.77	15	10.79	10.76	26	27,823	0.09%
2021/04/29	0	0.00	129	10.90	10.87	-129	27,789	-0.46%	大賣/鉅額交易
2021/04/28	0	0.00	12	10.70	10.69	-12	27,506	-0.04%
2021/04/27	5	10.55	5	10.56	10.60	0	27,711	0.00%
2021/04/26	12	10.57	15	10.55	10.52	-3	27,614	-0.01%
2021/04/22	25	10.41	0	0.00	10.43	25	28,179	0.09%
2021/04/21	21	10.61	20	10.65	10.60	1	28,292	0.00%
2021/04/20	20	10.87	17	10.86	10.92	3	28,498	0.01%
2021/04/19	12	10.76	10	10.76	10.76	2	28,396	0.01%
2021/04/16	0	0.00	11.2	10.85	10.87	-11.2	28,483	-0.04%
2021/04/15	12	10.82	23.1	10.79	10.80	-11.1	28,404	-0.04%
2021/04/14	4	10.38	11	10.36	10.39	-7	28,205	-0.02%
2021/04/13	9	10.28	8	10.26	10.26	1	28,906	0.00%
2021/04/12	17	10.19	1	10.16	10.16	16	28,977	0.06%
2021/04/09	4	10.23	11	10.22	10.20	-7	29,109	-0.02%
2021/04/08	9	10.19	1	10.21	10.20	8	29,111	0.03%
2021/04/07	12	10.20	7	10.21	10.20	5	29,132	0.02%
2021/04/06	6	10.16	0	0.00	10.14	6	29,135	0.02%
2021/04/01	9	10.20	4	10.23	10.24	5	28,953	0.02%
2021/03/31	5	10.43	3	10.43	10.44	2	28,798	0.01%
2021/03/30	2	10.54	13	10.56	10.54	-11	29,004	-0.04%
2021/03/29	9	10.37	1	10.45	10.22	8	28,755	0.03%
2021/03/26	15	10.17	0	0.00	10.19	15	28,644	0.05%
2021/03/25	3	10.31	10.3	10.37	10.30	-7.3	28,434	-0.03%
2021/03/24	42	9.93	2.3	10.03	9.94	39.7	27,668	0.14%
2021/03/23	0	0.00	0.2	10.58	10.45	-0.2	26,837	0.00%
2021/03/22	23	10.48	111	10.51	10.48	-88	26,914	-0.33%	大賣/
2021/03/19	135	10.36	98.3	10.31	10.33	36.7	26,769	0.14%	大買/
2021/03/18	4	11.01	0.2	11.14	11.04	3.8	25,827	0.01%
2021/03/17	3	11.11	3	11.14	11.15	0	25,754	0.00%
2021/03/16	9	11.12	0.4	11.19	11.15	8.6	25,646	0.03%
2021/03/15	2	11.36	12.1	11.33	11.33	-10.1	25,494	-0.04%
2021/03/12	4	11.26	88	11.25	11.25	-84	25,406	-0.33%
2021/03/11	10	11.11	61	11.12	11.11	-51	25,255	-0.20%
2021/03/10	53	10.96	17	10.92	10.88	36	25,248	0.14%
2021/03/09	59	11.18	24	11.17	11.22	35	24,822	0.14%
2021/03/08	27	11.49	80.9	11.49	11.49	-53.9	24,479	-0.22%
2021/03/05	12	10.94	95.1	10.90	10.92	-83.1	23,381	-0.36%
2021/03/04	1	10.42	55	10.45	10.47	-54	22,477	-0.24%
2021/03/03	12	10.19	7	10.15	10.21	5	22,250	0.02%
2021/03/02	34	10.20	22.2	10.21	10.17	11.8	22,543	0.05%
2021/02/26	15	10.72	9	10.75	10.68	6	22,827	0.03%
2021/02/25	30.2	10.75	23	10.77	10.75	7.2	22,617	0.03%
2021/02/24	63	10.43	20.2	10.45	10.40	42.8	22,095	0.19%
2021/02/23	26	10.58	27	10.64	10.69	-1	21,862	0.00%
2021/02/22	38	10.22	35.2	10.21	10.24	2.8	21,231	0.01%
2021/02/19	29	10.14	8	10.16	10.20	21	21,007	0.10%
2021/02/18	56	10.55	1.3	10.56	10.55	54.7	20,435	0.27%
2021/02/17	3.4	10.15	68	10.17	10.25	-64.6	19,864	-0.33%
2021/02/05	4	9.62	330.7	9.65	9.65	-326.7	18,851	-1.73%	大賣/鉅額交易
2021/02/04	2	9.53	73	9.52	9.53	-71	18,331	-0.39%
2021/02/03	1	9.37	36.8	9.36	9.37	-35.8	17,985	-0.20%
2021/02/02	5.2	9.20	55	9.20	9.21	-49.8	17,816	-0.28%
2021/01/29	0	0.00	0.3	8.96	8.92	-0.3	16,923	0.00%
2021/01/28	0	0.00	8	8.96	8.97	-8	16,922	-0.05%
2021/01/27	10	9.01	35	9.00	9.03	-25	17,044	-0.15%
2021/01/26	6	8.99	5	8.99	8.94	1	17,302	0.01%
2021/01/25	10	8.91	18.1	8.93	8.93	-8.1	17,587	-0.05%
2021/01/22	15	8.96	10.8	9.01	8.96	4.2	17,836	0.02%
2021/01/21	12	9.07	0	0.00	9.07	12	17,910	0.07%
2021/01/20	17.6	9.11	33	9.10	9.10	-15.4	17,852	-0.09%
2021/01/19	2	8.94	31	8.93	8.94	-29	17,570	-0.17%
2021/01/18	6	8.88	591	8.88	8.88	-585	17,823	-3.28%	大賣/鉅額交易
2021/01/15	4	9.17	17	9.16	9.12	-13	17,385	-0.07%
2021/01/14	20.7	9.06	30	9.06	9.07	-9.3	17,254	-0.05%
2021/01/13	35	9.16	15.5	9.16	9.21	19.5	16,949	0.12%
2021/01/12	1	8.94	3	8.93	8.91	-2	16,418	-0.01%
2021/01/11	6	8.91	22.4	8.92	8.89	-16.4	16,173	-0.10%
2021/01/08	16	8.73	11	8.72	8.73	5	15,877	0.03%
2021/01/07	9.1	8.68	45	8.73	8.74	-35.9	15,743	-0.23%
2021/01/06	2.3	8.56	555	8.55	8.57	-552.7	15,332	-3.60%	大賣/鉅額交易
2021/01/05	3	8.22	3.9	8.24	8.22	-0.9	14,491	-0.01%
2021/01/04	0	0.00	4	8.36	8.41	-4	14,371	-0.03%
2020/12/31	2	8.29	2	8.30	8.29	0	14,164	0.00%
2020/12/30	1	8.29	2.1	8.29	8.29	-1.1	14,131	-0.01%
2020/12/29	12	8.26	12.2	8.26	8.24	-0.2	14,118	0.00%
2020/12/28	0	0.00	4	8.32	8.30	-4	14,193	-0.03%
2020/12/25	20	8.27	208	8.26	8.26	-188	14,231	-1.32%	大賣/鉅額交易
2020/12/24	0.2	8.28	110	8.35	8.33	-109.8	14,189	-0.77%	大賣/鉅額交易
2020/12/23	9	8.01	12	8.03	8.02	-3	13,926	-0.02%
2020/12/22	25	8.23	34.3	8.23	8.16	-9.3	13,746	-0.07%
2020/12/21	30	8.33	10	8.32	8.33	20	13,256	0.15%
2020/12/18	43	8.43	10.2	8.43	8.40	32.8	13,021	0.25%
2020/12/17	15.2	8.41	4	8.40	8.42	11.2	12,908	0.09%
2020/12/16	0.3	8.25	1	8.22	8.25	-0.7	12,724	-0.01%
2020/12/15	4	8.12	303	8.15	8.11	-299	12,611	-2.37%	大賣/鉅額交易
2020/12/14	2	8.13	102	8.14	8.14	-100	12,603	-0.79%	大賣/
2020/12/11	1	8.15	8	8.17	8.14	-7	12,668	-0.06%
2020/12/10	2	8.06	18	8.05	8.04	-16	12,641	-0.13%
2020/12/09	1	8.07	0	0.00	8.03	1	12,701	0.01%
2020/12/08	7	8.07	10	8.09	8.07	-3	12,768	-0.02%
2020/12/07	8	8.15	0	0.00	8.13	8	12,759	0.06%
2020/12/04	25	8.13	2.2	8.17	8.18	22.8	12,915	0.18%
2020/12/03	10.1	8.04	1	8.07	8.07	9.1	12,921	0.07%
2020/12/02	11	7.94	11	7.94	7.93	0	13,092	0.00%
2020/12/01	6.1	8.01	0	0.00	8.01	6.1	13,047	0.05%
2020/11/30	3	8.08	1.7	8.06	8.04	1.3	13,047	0.01%
2020/11/27	4.2	8.03	0	0.00	8.04	4.2	12,942	0.03%
2020/11/26	18.5	8.19	68.5	8.23	8.16	-50	12,848	-0.39%
2020/11/25	63.4	8.08	39	8.04	8.14	24.4	12,459	0.20%
2020/11/24	16.1	7.75	4	7.75	7.75	12.1	11,649	0.10%
2020/11/23	17	7.62	100	7.60	7.63	-83	11,457	-0.72%
2020/11/20	12	7.58	0	0.00	7.58	12	11,393	0.11%
2020/11/19	8	7.57	2	7.56	7.58	6	11,424	0.05%
2020/11/18	8	7.53	10	7.53	7.52	-2	11,468	-0.02%
2020/11/17	10	7.57	1	7.61	7.58	9	11,428	0.08%
2020/11/16	20	7.47	9	7.47	7.48	11	11,645	0.09%
2020/11/13	33	7.47	49.5	7.46	7.47	-16.5	11,654	-0.14%
2020/11/12	25	7.59	27.5	7.63	7.59	-2.5	11,584	-0.02%
2020/11/11	82	7.61	13.4	7.62	7.65	68.6	11,508	0.60%
2020/11/10	47	7.42	6.6	7.42	7.42	40.4	11,147	0.36%
2020/11/09	7	7.23	10	7.21	7.22	-3	10,938	-0.03%
2020/11/06	13	7.17	4	7.19	7.12	9	10,921	0.08%
2020/11/05	10	7.26	2.8	7.26	7.23	7.2	10,971	0.07%
2020/11/04	18	7.22	6	7.18	7.27	12	10,926	0.11%
2020/11/03	1	7.05	17	7.06	7.07	-16	10,775	-0.15%
2020/11/02	11	6.75	129.2	6.73	6.74	-118.2	10,549	-1.12%	大賣/鉅額交易
2020/10/30	14	6.91	28	6.91	6.88	-14	10,265	-0.14%
2020/10/29	4	7.08	41	7.08	7.06	-37	10,066	-0.37%
2020/10/28	0	0.00	1	7.21	7.21	-1	9,913	-0.01%
2020/10/27	8	7.22	22	7.22	7.24	-14	9,916	-0.14%
2020/10/26	30	7.33	63	7.32	7.29	-33	9,863	-0.33%
2020/10/23	10	7.48	0	0.00	7.47	10	9,617	0.10%
2020/10/22	17	7.42	6	7.46	7.43	11	9,747	0.11%
2020/10/21	11	7.59	2.5	7.59	7.57	8.5	9,650	0.09%
2020/10/20	17	7.52	7	7.54	7.51	10	9,694	0.10%
2020/10/19	0	0.00	4	7.55	7.55	-4	9,768	-0.04%
2020/10/16	21	7.55	0	0.00	7.53	21	9,992	0.21%
2020/10/15	12	7.61	15	7.59	7.62	-3	10,155	-0.03%
2020/10/14	1	7.53	10.9	7.53	7.51	-9.9	10,328	-0.10%
2020/10/13	8	7.50	1.1	7.54	7.50	6.9	10,377	0.07%
2020/10/12	10	7.58	2	7.56	7.55	8	10,429	0.08%
2020/10/08	13	7.58	0.5	7.59	7.58	12.5	10,467	0.12%
2020/10/07	0	0.00	0.5	7.64	7.59	-0.5	10,630	0.00%
2020/10/06	23	7.54	3	7.53	7.56	20	10,706	0.19%
2020/10/05	3	7.44	31	7.44	7.45	-28	11,046	-0.25%
2020/09/30	11	7.52	31	7.53	7.54	-20	11,162	-0.18%
2020/09/29	4	7.66	0	0.00	7.67	4	11,286	0.04%
2020/09/28	10	7.65	7	7.66	7.64	3	11,420	0.03%
2020/09/25	6	7.69	0	0.00	7.72	6	11,727	0.05%
2020/09/24	4	7.62	0.9	7.62	7.61	3.1	11,708	0.03%
2020/09/23	17	7.69	3.1	7.70	7.67	13.9	11,740	0.12%
2020/09/22	9	7.75	10	7.78	7.70	-1	11,916	-0.01%
2020/09/21	10	7.88	10	7.94	7.86	0	11,970	0.00%
2020/09/18	36	7.91	5	7.89	7.94	31	12,086	0.26%
2020/09/17	11	7.85	2	7.81	7.80	9	12,197	0.07%
2020/09/16	1	7.70	5	7.84	7.84	-4	12,252	-0.03%
2020/09/15	10	7.65	60.9	7.64	7.65	-50.9	12,268	-0.42%
2020/09/14	5	7.72	1.4	7.72	7.71	3.6	12,206	0.03%
2020/09/11	24	7.77	5.7	7.77	7.77	18.3	12,193	0.15%
2020/09/10	9	7.80	11.7	7.82	7.88	-2.7	12,153	-0.02%
2020/09/09	27	7.69	5	7.69	7.75	22	12,350	0.18%
2020/09/08	21	7.94	31.3	7.94	7.90	-10.3	12,295	-0.08%
2020/09/07	12	8.01	2	8.01	8.01	10	12,536	0.08%
2020/09/04	28	8.09	63.2	8.10	8.09	-35.2	12,569	-0.28%
2020/09/03	2	8.13	0	0.00	8.13	2	12,639	0.02%
2020/09/02	1	8.19	0	0.00	8.19	1	12,816	0.01%
2020/09/01	5	8.18	11.8	8.19	8.19	-6.8	13,248	-0.05%
2020/08/31	0	0.00	1	8.20	8.20	-1	13,375	-0.01%
2020/08/28	1	8.22	13	8.23	8.21	-12	13,469	-0.09%
2020/08/27	1	8.28	39	8.32	8.24	-38	13,778	-0.28%
2020/08/26	4	8.31	0	0.00	8.33	4	14,001	0.03%
2020/08/24	0	0.00	3	8.21	8.18	-3	14,283	-0.02%
2020/08/21	2	8.22	0	0.00	8.24	2	14,585	0.01%
2020/08/20	19	8.21	7	8.23	8.20	12	14,747	0.08%
2020/08/19	5	8.42	3.1	8.45	8.39	1.9	14,730	0.01%
2020/08/18	23	8.47	0	0.00	8.45	23	14,997	0.15%
2020/08/17	5	8.47	21	8.47	8.46	-16	15,580	-0.10%
2020/08/13	4	8.51	15	8.51	8.51	-11	16,215	-0.07%
2020/08/11	12	8.51	4	8.50	8.51	8	17,799	0.04%
2020/08/10	7	8.43	3	8.43	8.44	4	18,191	0.02%
2020/08/07	10	8.45	20	8.46	8.44	-10	18,668	-0.05%
2020/08/06	50	8.49	9	8.46	8.47	41	19,293	0.21%
2020/08/05	10	8.29	93.5	8.26	8.33	-83.5	19,752	-0.42%
2020/08/04	2	8.17	73	8.15	8.17	-71	20,673	-0.34%
2020/08/03	7	8.10	215	8.10	8.08	-208	21,122	-0.98%	大賣/鉅額交易
2020/07/31	204	8.19	34	8.17	8.19	170	21,486	0.79%	大買/鉅額交易
2020/07/30	0	0.00	95	8.25	8.23	-95	22,511	-0.42%
2020/07/29	3	8.22	70	8.22	8.21	-67	23,362	-0.29%
2020/07/28	13	8.33	10	8.29	8.28	3	24,202	0.01%
2020/07/27	0	0.00	5	8.37	8.30	-5	25,311	-0.02%
2020/07/24	13	8.40	8	8.42	8.40	5	25,868	0.02%
2020/07/23	2	8.54	0	0.00	8.52	2	26,468	0.01%
2020/07/22	25	8.46	45	8.49	8.52	-20	27,067	-0.07%
2020/07/21	0	0.00	6	8.29	8.30	-6	27,748	-0.02%
2020/07/20	10	8.22	123	8.26	8.24	-113	28,784	-0.39%	大賣/鉅額交易
2020/07/17	1	8.39	0	0.00	8.36	1	31,124	0.00%
2020/07/16	25	8.40	1	8.42	8.38	24	33,410	0.07%
2020/07/15	31	8.39	1	8.36	8.38	30	34,477	0.09%
2020/07/14	26	8.42	0	0.00	8.37	26	35,673	0.07%
2020/07/13	6	8.50	34	8.55	8.50	-28	36,935	-0.08%
2020/07/10	12	8.51	21	8.51	8.48	-9	38,825	-0.02%
2020/07/09	25	8.71	8	8.67	8.68	17	41,363	0.04%
2020/07/08	51	8.74	5	8.75	8.75	46	49,967	0.09%
2020/07/07	122	8.95	7	8.87	8.85	115	50,541	0.23%	大買/鉅額交易
2020/07/06	22	8.82	25	8.87	8.90	-3	50,961	-0.01%
2020/07/03	9	8.62	222	8.63	8.65	-213	52,200	-0.41%	大賣/鉅額交易
2020/07/02	81	8.66	8	8.63	8.63	73	52,778	0.14%
2020/07/01	18	8.65	5	8.65	8.66	13	53,527	0.02%
2020/06/30	27	8.67	18	8.67	8.65	9	53,664	0.02%
2020/06/29	8	8.66	0	0.00	8.66	8	53,864	0.01%
2020/06/24	76	8.80	0	0.00	8.81	76	54,191	0.14%
2020/06/23	8	8.90	35	8.94	8.88	-27	54,259	-0.05%
2020/06/22	15	8.95	9	8.93	8.92	6	54,477	0.01%
2020/06/19	10	9.01	6.5	9.00	8.99	3.5	54,937	0.01%
2020/06/18	6	8.96	5	8.96	8.97	1	55,481	0.00%
2020/06/17	16	9.02	3	9.01	9.01	13	56,294	0.02%
2020/06/16	58	8.96	23	8.98	9.03	35	57,616	0.06%
2020/06/15	31	8.85	7	8.85	8.84	24	59,316	0.04%
2020/06/12	101	8.90	87	8.75	8.97	14	60,253	0.02%	大買/
2020/06/11	22	9.20	16	9.18	9.14	6	60,693	0.01%
2020/06/10	22	9.33	40	9.35	9.31	-18	61,179	-0.03%
2020/06/09	64	9.40	92	9.41	9.40	-28	62,578	-0.04%
2020/06/08	47	9.55	20	9.56	9.54	27	63,604	0.04%
2020/06/05	35	9.37	10	9.39	9.38	25	64,870	0.04%
2020/06/04	38	9.30	74	9.30	9.31	-36	66,970	-0.05%
2020/06/03	45	9.25	53	9.33	9.39	-8	71,890	-0.01%
2020/06/02	27	9.12	25	9.13	9.09	2	72,938	0.00%
2020/06/01	65	9.20	24	9.19	9.17	41	73,448	0.06%
2020/05/29	28	9.20	173	9.18	9.17	-145	73,778	-0.20%	大賣/鉅額交易
2020/05/28	57	9.17	5	9.18	9.16	52	74,481	0.07%
2020/05/27	7	9.33	4	9.35	9.32	3	76,350	0.00%
2020/05/26	21	9.44	15	9.42	9.37	6	77,903	0.01%
2020/05/25	60	9.32	21	9.33	9.32	39	78,104	0.05%
2020/05/22	198	9.48	29	9.37	9.40	169	77,988	0.22%	大買/鉅額交易
2020/05/21	41	9.66	2	9.67	9.64	39	77,642	0.05%
2020/05/20	24	9.61	83	9.57	9.60	-59	77,309	-0.08%
2020/05/19	88	9.70	46	9.66	9.64	42	77,196	0.05%
2020/05/18	6	9.64	31	9.65	9.65	-25	76,245	-0.03%
2020/05/15	80	9.43	18	9.51	9.44	62	75,743	0.08%
2020/05/14	115	9.33	29.2	9.34	9.30	85.8	75,426	0.11%	大買/
2020/05/13	31	9.50	44.1	9.48	9.48	-13.1	75,082	-0.02%
2020/05/12	122	9.35	67	9.31	9.37	55	74,751	0.07%	大買/
2020/05/11	111	9.23	1,095	9.24	9.47	-984	74,379	-1.32%	大買/大賣/鉅額交易
2020/05/08	83	8.89	32	8.86	8.90	51	73,619	0.07%
2020/05/07	66	8.64	16	8.62	8.72	50	73,312	0.07%
2020/05/06	210	8.94	9	8.85	8.76	201	73,076	0.28%	大買/鉅額交易
2020/05/05	1,034	8.90	79	8.84	8.76	955	72,309	1.32%	大買/鉅額交易
2020/05/04	130	8.47	45	8.51	8.56	85	71,781	0.12%	大買/
2020/04/30	103	8.57	105	8.51	8.69	-2	71,342	0.00%	大買/大賣/
2020/04/29	37	7.99	14	7.98	8.03	23	70,336	0.03%
2020/04/28	41	7.75	49	7.74	7.75	-8	70,037	-0.01%
2020/04/27	65	7.85	44	7.89	7.88	21	69,574	0.03%
2020/04/24	66	8.09	18	8.06	8.00	48	68,864	0.07%
2020/04/23	48	7.87	159	7.84	8.04	-111	67,918	-0.16%	大賣/鉅額交易
2020/04/22	208	7.55	83	7.61	7.44	125	66,657	0.19%	大買/鉅額交易
2020/04/21	325	8.08	145	8.10	8.17	180	64,017	0.28%	大買/大賣/鉅額交易
2020/04/20	103	8.42	45	8.40	8.45	58	61,680	0.09%	大買/
2020/04/17	39	8.64	140	8.62	8.60	-101	60,465	-0.17%	大賣/鉅額交易
2020/04/16	28	8.50	32.2	8.51	8.50	-4.2	59,081	-0.01%
2020/04/15	174	8.58	34	8.64	8.64	140	57,670	0.24%	大買/鉅額交易
2020/04/14	276	8.50	314	8.46	8.67	-38	55,679	-0.07%	大買/大賣/
2020/04/13	1,037	8.30	105	8.85	8.26	932	52,711	1.77%	大買/大賣/鉅額交易
2020/04/10	65	9.47	124	9.58	9.60	-59	43,879	-0.13%	大賣/
2020/04/09	27	9.78	152	9.84	9.85	-125	43,089	-0.29%	大賣/鉅額交易
2020/04/08	250	9.27	124	9.42	9.43	126	42,459	0.30%	大買/大賣/鉅額交易
2020/04/07	120	10.12	120	10.07	10.14	0	40,824	0.00%	大買/大賣/
2020/04/06	167	10.34	24	10.25	10.23	143	40,088	0.36%	大買/鉅額交易
2020/04/01	58	10.17	54	10.13	10.23	4	39,173	0.01%
2020/03/31	53	9.98	23	10.04	10.08	30	38,809	0.08%
2020/03/30	95	9.75	40	9.72	9.79	55	38,430	0.14%
2020/03/27	49.1	10.15	12	10.18	10.17	37.1	37,874	0.10%
2020/03/26	88	10.25	25	10.18	10.33	63	37,560	0.17%
2020/03/25	119	10.54	11	10.51	10.46	108	37,155	0.29%	大買/鉅額交易
2020/03/24	63	10.37	32	10.37	10.36	31	36,522	0.08%
2020/03/23	101	9.74	210	9.80	10.10	-109	35,836	-0.30%	大買/大賣/鉅額交易
2020/03/20	284	10.21	260	10.30	10.41	24	34,923	0.07%	大買/大賣/
2020/03/19	132	9.31	24	9.28	9.12	108	33,485	0.32%	大買/鉅額交易
2020/03/18	140	10.25	100	10.38	10.25	40	31,478	0.13%	大買/
2020/03/17	314	10.74	302	10.75	10.75	12	30,205	0.04%	大買/大賣/
2020/03/16	1,148	10.99	158	11.09	10.95	990	29,232	3.39%	大買/大賣/鉅額交易
2020/03/13	549	11.00	477.5	11.18	11.34	71.5	28,400	0.25%	大買/大賣/
2020/03/12	480	11.06	37	11.13	11.00	443	26,833	1.65%	大買/鉅額交易
2020/03/11	320	11.67	184.5	11.66	11.55	135.5	25,529	0.53%	大買/大賣/鉅額交易
2020/03/10	246.8	11.11	260	11.10	11.31	-13.2	23,875	-0.06%	大買/大賣/
2020/03/09	822.4	10.78	184	10.84	10.41	638.4	21,554	2.96%	大買/大賣/鉅額交易
2020/03/06	79	13.40	1	13.36	13.38	78	16,447	0.47%
2020/03/05	21	13.84	0	0.00	13.84	21	15,037	0.14%
2020/03/04	24	13.96	0	0.00	13.98	24	14,143	0.17%
2020/03/03	166.4	14.02	7	14.00	13.97	159.4	13,496	1.18%	大買/鉅額交易
2020/03/02	142	13.41	5	13.35	13.51	137	12,621	1.09%	大買/鉅額交易
2020/02/27	178	14.20	0	0.00	14.15	178	10,302	1.73%	大買/鉅額交易
2020/02/26	60	14.79	8	14.81	14.82	52	8,480	0.61%
2020/02/25	10	15.11	6	15.12	15.10	4	8,068	0.05%
2020/02/24	12	15.21	3	15.16	15.26	9	7,863	0.11%
2020/02/21	6	15.63	61	15.65	15.62	-55	7,593	-0.72%
2020/02/20	46	15.74	31	15.73	15.69	15	7,450	0.20%
2020/02/19	5	15.36	9	15.27	15.39	-4	7,232	-0.06%
2020/02/18	12	15.17	1	15.16	15.16	11	7,063	0.16%
2020/02/17	36	15.22	10	15.25	15.27	26	6,911	0.38%
2020/02/14	2	15.09	6	15.07	15.11	-4	6,678	-0.06%
2020/02/13	6	15.02	0	0.00	15.03	6	6,450	0.09%
2020/02/12	15	14.85	12	14.84	14.85	3	6,049	0.05%
2020/02/11	9	14.70	0	0.00	14.73	9	5,781	0.16%
2020/02/10	71	14.72	0	0.00	14.76	71	5,469	1.30%
2020/02/07	69	15.00	0	0.00	14.98	69	5,208	1.32%
2020/02/06	90	15.10	12	15.10	15.25	78	4,979	1.57%
2020/02/05	95	14.68	0	0.00	14.72	95	4,683	2.03%
2020/02/04	94	14.78	0	0.00	14.87	94	4,308	2.18%
2020/02/03	35	15.10	0	0.00	15.22	35	3,775	0.93%
2020/01/31	157	15.65	0	0.00	15.66	157	3,480	4.51%	大買/鉅額交易
2020/01/30	16.1	15.95	13	16.02	16.01	3.1	3,116	0.10%
2020/01/20	4	17.32	0	0.00	17.33	4	2,958	0.14%
2020/01/16	7	17.06	0	0.00	17.08	7	3,308	0.21%
2020/01/14	0	0.00	1	17.04	17.02	-1	3,387	-0.03%
2020/01/13	4	17.30	7	17.28	17.29	-3	3,334	-0.09%
2020/01/10	1	17.38	10	17.37	17.39	-9	3,379	-0.27%
2020/01/09	5	17.60	0	0.00	17.58	5	3,389	0.15%
2020/01/08	9	18.70	2	18.91	18.55	7	3,373	0.21%
2020/01/07	3	18.36	2	18.24	18.27	1	3,373	0.03%
2020/01/06	13	18.77	5	18.76	18.83	8	3,550	0.23%
2020/01/02	0	0.00	2	17.86	17.83	-2	3,636	-0.06%
2019/12/30	0.1	17.90	1	18.00	18.00	-0.9	4,302	-0.02%
2019/12/27	2.2	18.03	0	0.00	18.02	2.2	4,565	0.05%
2019/12/26	0.4	17.80	0	0.00	17.88	0.4	4,665	0.01%
2019/12/23	1	17.54	0	0.00	17.54	1	4,890	0.02%
2019/12/20	0.1	17.73	0	0.00	17.83	0.1	4,934	0.00%
2019/12/19	0.1	17.70	21	17.75	17.73	-20.9	4,922	-0.42%
2019/12/18	0	0.00	10	17.65	17.63	-10	4,908	-0.20%
2019/12/17	2	17.53	0	0.00	17.53	2	4,896	0.04%
2019/12/16	0.2	17.40	0	0.00	17.43	0.2	4,896	0.00%
2019/12/09	1	17.21	0	0.00	17.21	1	5,424	0.02%
2019/12/05	0	0.00	11	17.02	17.01	-11	5,478	-0.20%
2019/12/02	1	16.43	0	0.00	16.45	1	5,603	0.02%
2019/11/27	0.2	17.02	1	17.04	17.05	-0.8	5,656	-0.01%
2019/11/22	0	0.00	14	17.05	17.02	-14	5,754	-0.24%
2019/11/21	0	0.00	1	16.64	16.64	-1	5,737	-0.02%
2019/11/20	1	16.24	1	16.23	16.24	0	5,683	0.00%
2019/11/14	0	0.00	100	16.83	16.85	-100	5,633	-1.78%
2019/11/13	0	0.00	2	16.58	16.58	-2	5,576	-0.04%
2019/11/12	0	0.00	1	16.66	16.67	-1	5,599	-0.02%
2019/11/11	4	16.60	9	16.60	16.60	-5	5,694	-0.09%
2019/11/08	3	16.65	1	16.64	16.64	2	5,696	0.04%
2019/11/07	2	16.48	2.5	16.51	16.45	-0.5	5,698	-0.01%
2019/11/06	0	0.00	5	16.65	16.66	-5	5,835	-0.09%
2019/11/05	0	0.00	8	16.53	16.54	-8	5,905	-0.14%
2019/11/04	0	0.00	11	16.39	16.37	-11	5,820	-0.19%
2019/11/01	18	15.96	0	0.00	16.00	18	5,762	0.31%
2019/10/31	1	16.10	0	0.00	16.17	1	5,848	0.02%
2019/10/30	2	16.20	1	16.21	16.20	1	5,828	0.02%
2019/10/29	1	16.34	0	0.00	16.30	1	5,841	0.02%
2019/10/28	0	0.00	2	16.59	16.55	-2	5,803	-0.03%
2019/10/25	0	0.00	8	16.39	16.39	-8	5,691	-0.14%
2019/10/24	0	0.00	21	16.27	16.28	-21	5,556	-0.38%
2019/10/23	3	15.87	0	0.00	15.86	3	5,349	0.06%
2019/10/21	1	15.78	0	0.00	15.80	1	5,269	0.02%
2019/10/17	2	15.62	1	15.63	15.60	1	5,273	0.02%
2019/10/16	4	15.59	0	0.00	15.59	4	5,265	0.08%
2019/10/14	0	0.00	4	15.99	15.97	-4	5,133	-0.08%
2019/10/09	14	15.50	0	0.00	15.51	14	4,937	0.28%
2019/10/08	3	15.65	0	0.00	15.66	3	4,792	0.06%
2019/10/07	9	15.61	0	0.00	15.61	9	4,804	0.19%
2019/10/04	77	15.62	5	15.63	15.69	72	4,626	1.56%
2019/10/03	14	15.82	0	0.00	15.86	14	4,146	0.34%
2019/10/01	6	16.10	0	0.00	16.14	6	3,748	0.16%
2019/09/26	2	16.68	0	0.00	16.65	2	3,607	0.06%
2019/09/25	4	16.79	0	0.00	16.79	4	3,597	0.11%
2019/09/24	2	17.19	0	0.00	17.21	2	3,574	0.06%
2019/09/20	0	0.00	2	17.29	17.26	-2	3,635	-0.06%
2019/09/19	3	17.14	0	0.00	17.15	3	3,701	0.08%
2019/09/17	2	18.09	55	18.18	18.19	-53	3,648	-1.45%
2019/09/16	16	17.72	9	17.66	17.55	7	3,590	0.19%
2019/09/12	3	16.60	0	0.00	16.58	3	3,395	0.09%
2019/09/11	2	16.98	1	16.98	17.05	1	3,400	0.03%
2019/09/10	0	0.00	6	17.16	17.10	-6	3,410	-0.18%
2019/09/09	0	0.00	6	16.71	16.80	-6	3,358	-0.18%
2019/09/06	0	0.00	1	16.62	16.58	-1	3,372	-0.03%
2019/09/05	0	0.00	6	16.46	16.56	-6	3,466	-0.17%
2019/09/04	2	16.00	0	0.00	16.04	2	3,405	0.06%
2019/09/03	2	16.19	0	0.00	16.20	2	3,347	0.06%
2019/09/02	2	16.24	0	0.00	16.27	2	3,402	0.06%
2019/08/30	0	0.00	2	16.67	16.65	-2	3,444	-0.06%
2019/08/28	0	0.00	6	16.35	16.36	-6	3,428	-0.18%
2019/08/27	5	15.97	0	0.00	15.94	5	3,511	0.14%
2019/08/26	2	15.75	0	0.00	15.86	2	3,548	0.06%
2019/08/23	2	16.36	0	0.00	16.34	2	3,415	0.06%
2019/08/22	2	16.50	1	16.50	16.37	1	3,416	0.03%
2019/08/20	0.1	16.57	7	16.50	16.57	-6.9	3,387	-0.20%
2019/08/16	2	16.20	0	0.00	16.32	2	3,396	0.06%
2019/08/15	5	16.20	5	16.19	16.25	0	3,391	0.00%
2019/08/14	0	0.00	5	16.68	16.59	-5	3,366	-0.15%
2019/08/13	0	0.00	4	16.18	16.17	-4	3,256	-0.12%
2019/08/12	0	0.00	6	16.00	16.02	-6	3,237	-0.19%
2019/08/08	12	15.50	2	15.48	15.72	10	3,191	0.31%
2019/08/07	16	15.88	0	16.85	15.89	16	3,015	0.53%
2019/08/05	5	16.36	5	16.38	16.32	0	2,817	0.00%
2019/08/02	7	16.13	0	0.00	16.28	7	2,770	0.25%
2019/07/31	5	17.20	7	17.20	17.20	-2	2,612	-0.08%
2019/07/30	5	16.85	1	16.86	16.85	4	2,578	0.16%
2019/07/26	2	16.55	0	0.00	16.61	2	2,602	0.08%
2019/07/25	1	16.56	0	0.00	16.57	1	2,598	0.04%
2019/07/24	0	0.00	2	16.82	16.82	-2	2,565	-0.08%
2019/07/22	0	0.00	1	16.62	16.63	-1	2,574	-0.04%
2019/07/19	2	16.60	0	0.00	16.62	2	2,545	0.08%
2019/07/18	3	16.74	0	0.00	16.78	3	2,508	0.12%
2019/07/17	3	17.04	0	0.00	17.05	3	2,497	0.12%
2019/07/11	1	17.87	3	17.84	17.85	-2	2,503	-0.08%
2019/07/09	0	0.00	1	16.98	16.97	-1	2,414	-0.04%
2019/07/05	1	16.77	0	0.00	16.77	1	2,423	0.04%
2019/07/03	1	16.73	0	0.00	16.68	1	2,464	0.04%
2019/07/01	0	0.00	1	17.56	17.65	-1	2,447	-0.04%
2019/06/28	0	0.00	10	17.43	17.43	-10	2,440	-0.41%
2019/06/27	0	0.00	1	17.45	17.41	-1	2,431	-0.04%
2019/06/25	10	17.04	0	0.00	16.90	10	2,338	0.43%
2019/06/24	0	0.00	6	17.01	17.04	-6	2,303	-0.26%
2019/06/21	0	0.00	13	16.93	16.74	-13	2,252	-0.58%
2019/06/20	0	0.00	1	16.15	16.17	-1	2,148	-0.05%
2019/06/19	0	0.00	5	16.05	16.06	-5	2,129	-0.23%
2019/06/17	7	15.72	57	15.72	15.72	-50	2,072	-2.41%
2019/06/14	8	15.56	1	15.66	15.67	7	2,067	0.34%
2019/06/13	36	15.31	0	0.00	15.33	36	1,993	1.81%
2019/06/12	5	15.68	0	0.00	15.64	5	1,878	0.27%
2019/06/11	2	15.97	2	15.96	15.99	0	1,835	0.00%
2019/06/10	3	16.12	11	16.13	16.19	-8	1,814	-0.44%
2019/06/06	8	15.41	0	0.00	15.44	8	1,758	0.45%
2019/06/05	2	15.84	0	0.00	15.82	2	1,690	0.12%
2019/06/04	3	15.86	0	0.00	15.84	3	1,659	0.18%
2019/06/03	58	15.84	0	0.00	15.82	58	1,628	3.56%
2019/05/31	13	16.73	0	0.00	16.74	13	1,488	0.87%
2019/05/28	1	17.57	0	0.00	17.62	1	1,442	0.07%
2019/05/24	5	17.44	0	0.00	17.47	5	1,512	0.33%
2019/05/07	0	0.00	58	18.48	18.51	-58	1,892	-3.06%
2019/05/06	0	0.00	4	17.94	17.97	-4	1,926	-0.21%
2019/04/29	1	18.68	0	0.00	18.68	1	2,055	0.05%
2019/04/19	0	0.00	3	19.00	18.96	-3	2,237	-0.13%
2019/04/15	1	18.94	0	0.00	18.91	1	2,642	0.04%
2019/04/09	1	19.11	1	19.12	19.11	0	2,946	0.00%
2019/04/01	0	0.00	1	18.16	18.17	-1	3,512	-0.03%
2019/03/28	1	17.89	0	0.00	17.88	1	3,747	0.03%
2019/03/19	1	18.04	0	0.00	18.02	1	4,534	0.02%
2019/03/12	0	0.00	0.1	17.67	17.67	-0.1	4,837	0.00%
2019/03/05	0	0.00	20	17.56	17.51	-20	5,149	-0.39%
2019/02/27	0	0.00	1	17.32	17.50	-1	5,258	-0.02%
2019/02/26	0	0.00	15	17.23	17.22	-15	5,275	-0.28%
2019/02/25	0	0.00	2	17.78	17.77	-2	5,226	-0.04%
2019/02/21	0	0.00	3	17.68	17.75	-3	5,246	-0.06%
2019/02/19	0	0.00	5	17.58	17.58	-5	5,208	-0.10%
2019/02/18	0	0.00	10	17.59	17.59	-10	5,192	-0.19%
2019/02/15	2	17.19	0	0.00	17.20	2	5,200	0.04%
2019/02/13	0	0.00	2	16.90	16.93	-2	5,130	-0.04%
2019/02/12	0	0.00	2	16.69	16.66	-2	5,108	-0.04%
2019/02/11	0	0.00	3	16.46	16.50	-3	5,093	-0.06%
2019/01/29	2	16.18	0	0.00	16.20	2	5,019	0.04%
2019/01/25	3	16.61	3	16.63	16.62	0	5,012	0.00%
2019/01/23	0	0.00	10	16.52	16.52	-10	4,973	-0.20%
2019/01/21	2	16.60	3	16.63	16.67	-1	4,900	-0.02%
2019/01/18	1	16.45	8	16.46	16.47	-7	4,827	-0.14%
2019/01/17	0	0.00	1	16.32	16.32	-1	4,823	-0.02%
2019/01/16	2	16.21	0	0.00	16.35	2	4,843	0.04%
2019/01/15	0	0.00	7	16.10	16.11	-7	4,823	-0.15%
2019/01/14	2	16.36	0	0.00	16.10	2	4,819	0.04%
2019/01/11	0	0.00	2	16.53	16.54	-2	4,756	-0.04%
2019/01/10	11	16.38	59	16.39	16.37	-48	4,656	-1.03%
2019/01/09	5	16.05	9	16.02	16.06	-4	4,511	-0.09%
2019/01/08	1	15.53	0	0.00	15.53	1	4,370	0.02%
2019/01/07	11	15.54	2	15.54	15.59	9	4,314	0.21%
2019/01/04	0	0.00	2	15.13	15.18	-2	4,215	-0.05%
2019/01/03	6	14.71	0	0.00	14.68	6	4,103	0.15%
2018/12/28	122	14.69	8	14.68	14.66	114	3,949	2.89%	大買/鉅額交易
2018/12/27	5	14.88	20	14.75	14.88	-15	3,872	-0.39%
2018/12/26	62	14.01	0	0.00	14.01	62	3,707	1.67%
2018/12/25	7	14.32	0	0.00	14.22	7	3,507	0.20%
2018/12/24	2	14.71	0	0.00	14.83	2	3,253	0.06%
2018/12/21	15	14.97	0	0.00	14.92	15	3,109	0.48%
2018/12/20	10	15.14	0	0.00	15.16	10	2,912	0.34%
2018/12/19	26	15.21	5	15.42	15.31	21	2,800	0.75%
2018/12/18	10	16.02	0	0.00	15.97	10	2,521	0.40%
2018/12/17	1	16.63	0	0.00	16.62	1	2,321	0.04%
2018/12/11	1	16.58	0	0.00	16.55	1	2,018	0.05%
2018/12/07	0	0.00	3	16.60	16.61	-3	1,836	-0.16%
2018/12/06	0	0.00	1	17.00	16.95	-1	1,743	-0.06%
2018/12/05	2	16.96	20	17.05	16.98	-18	1,712	-1.05%
2018/12/03	20	17.31	1	17.31	17.34	19	1,562	1.22%
2018/11/29	1	16.43	0.1	16.62	16.57	0.9	1,422	0.06%
2018/11/26	4	16.47	0	0.00	16.78	4	1,165	0.34%
2018/11/21	11	17.47	0	0.00	17.62	11	1,032	1.07%
2018/11/20	1	18.46	0	0.00	18.48	1	988	0.10%
2018/11/14	3	18.13	0	0.00	18.10	3	932	0.32%
2018/11/09	0	0.00	5	19.69	19.70	-5	844	-0.59%
2018/11/08	5	20.05	0	0.00	20.04	5	825	0.61%
2018/11/07	0	0.00	0.4	20.25	20.11	-0.4	810	-0.05%
2018/11/06	3	20.43	0	0.00	20.45	3	803	0.37%
2018/11/02	1	20.58	0	0.00	20.68	1	827	0.12%
2018/11/01	0	0.00	0.6	22.02	21.09	-0.6	808	-0.07%
2018/10/25	0	0.00	10	21.48	21.46	-10	776	-1.29%
2018/10/19	0.1	22.35	0	0.00	22.33	0.1	686	0.01%
2018/10/08	0	0.00	5	23.83	23.86	-5	622	-0.80%
2018/10/05	0	0.00	1	24.19	24.19	-1	617	-0.16%
2018/10/02	0	0.00	1	24.33	24.36	-1	624	-0.16%
2018/09/27	5	23.33	1	23.37	23.33	4	618	0.65%
2018/09/13	0.1	22.35	0	0.00	22.48	0.1	788	0.01%
2018/08/31	10	22.60	0	0.00	22.59	10	866	1.15%
2018/08/10	2	21.32	0	0.00	21.31	2	930	0.21%
2018/08/02	1	21.49	0	0.00	21.48	1	939	0.11%
2018/07/31	0	0.00	1	22.26	22.14	-1	958	-0.10%
2018/07/23	1	21.59	0	0.00	21.63	1	947	0.11%
2018/07/13	0	0.00	1	21.90	21.99	-1	1,032	-0.10%
2018/07/09	1	22.71	0	0.00	22.76	1	1,079	0.09%
2018/07/04	0	0.00	1	22.90	22.90	-1	1,175	-0.09%
2018/07/03	0	0.00	1	22.92	22.93	-1	1,175	-0.09%
2018/06/28	0	0.00	0.1	22.14	22.27	-0.1	1,146	-0.01%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/08	1	20.26	0	0.00	20.21	1	1,194	0.08%
2018/06/07	2	20.00	0	0.00	20.00	2	1,187	0.17%
2018/05/29	0	0.00	2	20.49	20.51	-2	1,220	-0.16%
2018/05/28	2	20.32	0	0.00	20.33	2	1,230	0.17%
2018/05/25	2	21.67	0	0.00	21.66	2	1,204	0.17%
2018/05/23	1	22.06	1	22.11	22.06	0	1,250	0.00%
2018/05/16	1	21.79	0	0.00	21.83	1	1,385	0.07%
2018/05/14	0	0.00	0	21.86	21.60	0	1,483	0.00%
2018/05/10	0.1	22.04	0	0.00	21.99	0.1	1,518	0.01%
2018/05/07	0	0.00	1	21.34	21.53	-1	1,555	-0.06%
2018/04/30	0	0.00	1	20.78	20.77	-1	1,696	-0.06%
2018/04/20	0	0.00	0.1	20.85	20.80	-0.1	1,879	-0.01%
2018/04/19	0	0.00	1	21.00	21.04	-1	1,915	-0.05%
2018/04/18	0	0.00	2	20.43	20.48	-2	1,904	-0.11%
2018/04/16	1	20.42	0	0.00	20.40	1	2,005	0.05%
2018/04/13	0	0.00	3	20.41	20.44	-3	2,008	-0.15%
2018/04/12	0	0.00	1.1	20.36	20.43	-1.1	2,020	-0.05%
2018/04/02	0	0.00	1	19.89	19.88	-1	2,083	-0.05%
2018/03/29	2	19.72	0	0.00	19.70	2	2,289	0.09%
2018/03/28	0	0.00	2	19.80	19.72	-2	2,293	-0.09%
2018/03/26	0	0.00	6	20.25	20.03	-6	2,329	-0.26%
2018/02/21	0	0.00	0.1	18.63	18.63	-0.1	2,580	0.00%
2018/02/12	0.1	18.22	0	0.00	18.17	0.1	2,612	0.00%
2018/02/06	0	0.00	32	19.23	19.25	-32	2,575	-1.24%
2018/02/02	0	0.00	3.1	20.06	20.05	-3.1	2,550	-0.12%
2018/01/29	0	0.00	3	20.15	20.11	-3	2,885	-0.10%
2018/01/25	0	0.00	2	20.09	20.11	-2	2,921	-0.07%
2018/01/17	0	0.00	1	19.38	19.30	-1	3,056	-0.03%
2018/01/16	1	19.57	0	0.00	19.56	1	3,021	0.03%
2018/01/12	2	19.30	0	0.00	19.29	2	2,952	0.07%
2018/01/11	0	0.00	3	19.25	19.23	-3	2,953	-0.10%
2018/01/10	0	0.00	52	19.25	19.23	-52	2,941	-1.77%
2018/01/09	0	18.83	0	0.00	18.87	0	2,874	0.00%
2018/01/05	0	0.00	3	18.81	18.83	-3	2,928	-0.10%
2018/01/04	1	18.70	4	18.79	18.84	-3.1	2,989	-0.10%
2018/01/03	0.8	18.32	5	18.35	18.34	-4.2	2,922	-0.14%
2018/01/02	3	18.33	0.8	18.35	18.42	2.2	2,936	0.07%