期元大S&P石油 (00642U)-凱基-三重券商分點個股進出

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
17.52
漲跌
▼0.15
漲幅
-0.85%
成交量
2,175張
產業
上市0.00%
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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	3	17.54	0	17.57	17.52	3	3,324	0.09%
2024/05/07	3	17.69	0	0.00	17.67	3	3,342	0.09%
2024/05/06	3	17.60	0	17.67	17.60	3	3,480	0.09%
2024/05/03	3	17.76	0	0.00	17.79	3	3,566	0.08%
2024/05/02	3	17.82	0	0.00	17.86	3	3,602	0.08%
2024/04/30	2	18.51	0	18.52	18.50	2	3,575	0.06%
2024/04/29	0	0.00	1	18.64	18.66	-1	3,737	-0.03%
2024/04/26	0	0.00	1	18.80	18.83	-1	3,760	-0.03%
2024/04/25	1	18.60	0	0.00	18.61	1	3,873	0.03%
2024/04/24	0	0.00	0	18.71	18.74	0	3,906	0.00%
2024/04/23	0	0.00	0	18.49	18.49	0	3,912	0.00%
2024/04/22	2	18.35	0	0.00	18.31	2	3,918	0.05%
2024/04/19	8	19.08	2	19.10	18.88	6	3,880	0.15%
2024/04/18	2	18.44	0	18.46	18.45	2	3,828	0.05%
2024/04/17	0	0.00	3	18.94	18.91	-3	3,798	-0.08%
2024/04/16	2	19.16	1	19.16	19.17	1	3,862	0.03%
2024/04/15	0	0.00	1	19.01	18.96	-1	3,917	-0.03%
2024/04/12	0	0.00	0	19.04	19.04	0	3,921	0.00%
2024/04/11	0	0.00	0	19.15	19.15	0	3,936	0.00%
2024/04/10	1	18.85	10	18.85	18.85	-9	4,076	-0.22%
2024/04/09	0	0.00	1	19.17	19.13	-1	4,257	-0.02%
2024/04/08	1	18.80	0	18.94	18.96	1	4,266	0.02%
2024/04/03	0	0.00	25	18.83	18.81	-25	4,376	-0.57%
2024/04/02	1	18.58	2	18.57	18.59	-1	4,432	-0.02%
2024/04/01	0	0.00	13	18.40	18.45	-13	4,527	-0.29%
2024/03/29	0	0.00	4	18.28	18.31	-4	4,515	-0.09%
2024/03/28	0	0.00	11	18.10	18.07	-11	4,532	-0.24%
2024/03/27	3	17.90	0	0.00	17.89	3	4,577	0.07%
2024/03/26	10	18.13	2	18.13	18.10	8	4,624	0.17%
2024/03/25	0	0.00	7	17.91	17.91	-7	4,710	-0.15%
2024/03/22	2	17.85	0	17.79	17.78	2	4,784	0.04%
2024/03/21	0	0.00	0	18.02	18.05	0	4,801	0.00%
2024/03/20	2	18.19	18	18.18	18.19	-16	4,919	-0.33%
2024/03/19	1	18.09	2	18.09	18.07	-1	4,951	-0.02%
2024/03/18	0	0.00	11	17.82	17.83	-11	5,200	-0.21%
2024/03/15	0	0.00	2	17.74	17.72	-2	5,201	-0.04%
2024/03/14	1	17.45	9	17.46	17.44	-8	5,179	-0.15%
2024/03/11	9	16.93	0	0.00	16.92	9	5,549	0.16%
2024/03/08	0	0.00	0	17.32	17.33	0	5,607	0.00%
2024/03/05	0.1	17.14	10	17.14	17.15	-10	5,904	-0.17%
2024/03/04	0	0.00	8.1	17.50	17.41	-8.1	5,926	-0.14%
2024/03/01	0	0.00	0	17.12	17.13	0	5,881	0.00%
2024/02/29	0	0.00	8	17.11	17.14	-8	5,941	-0.13%
2024/02/27	0	16.91	2	16.94	16.93	-2	5,884	-0.03%
2024/02/26	2	16.63	0	0.00	16.63	2	5,894	0.03%
2024/02/23	0	0.00	0	17.06	17.06	0	5,870	0.00%
2024/02/22	0	16.99	6	17.02	17.04	-6	5,889	-0.10%
2024/02/21	0	16.87	0	0.00	16.85	0	5,940	0.00%
2024/02/20	0	17.08	0	0.00	17.09	0	6,064	0.00%
2024/02/19	0	16.95	3	16.97	16.95	-3	6,076	-0.05%
2024/02/16	0	16.89	3	16.89	16.88	-3	6,038	-0.05%
2024/02/15	1	16.58	12.1	16.54	16.58	-11.1	5,978	-0.19%
2024/02/05	5.1	15.84	0	0.00	15.91	5.1	5,779	0.09%
2024/02/02	5.1	16.21	0	0.00	16.20	5.1	5,675	0.09%
2024/02/01	0	16.65	0	0.00	16.61	0	5,660	0.00%
2024/01/31	0	16.87	2	16.90	16.87	-2	5,778	-0.03%
2024/01/30	3	16.76	0	0.00	16.78	3	5,788	0.05%
2024/01/29	1	17.07	11.2	17.05	17.06	-10.2	5,808	-0.18%
2024/01/26	0.1	16.74	1	16.74	16.73	-1	5,680	-0.02%
2024/01/25	1.1	16.40	6	16.40	16.42	-5	5,573	-0.09%
2024/01/24	0.1	16.21	0	0.00	16.21	0.1	5,554	0.00%
2024/01/23	0.1	16.29	36	16.26	16.28	-36	5,582	-0.64%
2024/01/22	0.1	15.93	0	0.00	15.92	0.1	5,421	0.00%
2024/01/19	0.1	16.11	3	16.14	16.11	-3	5,432	-0.05%
2024/01/18	0.1	15.93	0	0.00	15.92	0.1	5,351	0.00%
2024/01/17	0.1	15.75	0	0.00	15.73	0.1	5,394	0.00%
2024/01/16	3.1	15.80	0	0.00	15.87	3.1	5,403	0.06%
2024/01/15	0.1	15.90	0	0.00	15.90	0.1	5,456	0.00%
2024/01/12	0.1	16.01	8	16.00	16.00	-8	5,497	-0.14%
2024/01/11	0.1	15.63	0	0.00	15.66	0.1	5,378	0.00%
2024/01/10	0.1	15.80	4	15.81	15.80	-4	5,416	-0.07%
2024/01/09	5.1	15.49	0	0.00	15.47	5.1	5,421	0.09%
2024/01/08	0.1	15.90	0	0.00	15.86	0.1	5,431	0.00%
2024/01/05	0.1	15.87	0	0.00	15.86	0.1	5,421	0.00%
2024/01/04	1.1	15.95	5	15.91	15.96	-4	5,474	-0.07%
2024/01/03	21.1	15.39	0	0.00	15.36	21.1	5,411	0.39%
2024/01/02	1.1	15.80	0	0.00	15.87	1.1	5,248	0.02%
2023/12/29	6.2	15.69	0	0.00	15.74	6.2	5,263	0.12%
2023/12/28	2	16.15	0	0.00	16.09	2	5,103	0.04%
2023/12/27	1	16.43	8	16.40	16.43	-7	5,054	-0.14%
2023/12/26	0	16.11	0	0.00	16.11	0	4,967	0.00%
2023/12/25	1	16.10	0	0.00	16.00	1	5,002	0.02%
2023/12/22	0	16.29	9	16.26	16.26	-9	4,980	-0.18%
2023/12/21	0	16.16	0	0.00	16.14	0	4,916	0.00%
2023/12/20	4	16.16	0.1	16.18	16.16	3.9	4,871	0.08%
2023/12/19	25	15.92	0	0.00	15.93	25	4,783	0.52%
2023/12/18	5	15.76	0	0.00	15.77	5	4,737	0.11%
2023/12/15	3	15.79	1	15.77	15.78	2	4,754	0.04%
2023/12/14	1	15.32	3	15.36	15.33	-2	4,636	-0.04%
2023/12/13	13.6	15.08	0	0.00	15.11	13.6	4,579	0.30%
2023/12/11	0.1	15.78	2	15.72	15.78	-2	4,299	-0.05%
2023/12/08	2.1	15.43	0	0.00	15.49	2.1	4,253	0.05%
2023/12/07	8.2	15.36	0	0.00	15.39	8.2	4,163	0.20%
2023/12/06	7.1	15.93	0	0.00	15.95	7.1	3,938	0.18%
2023/12/05	4.2	16.12	0	0.00	16.12	4.2	3,850	0.11%
2023/12/04	25.1	16.32	0	0.00	16.22	25.1	3,774	0.66%
2023/12/01	14.1	16.69	0	0.00	16.74	14.1	3,562	0.39%
2023/11/30	2	17.14	5	17.06	17.14	-3	3,508	-0.08%
2023/11/29	0	16.81	2	16.88	16.80	-2	3,477	-0.06%
2023/11/28	5	16.52	0	0.00	16.51	5	3,507	0.14%
2023/11/27	3.1	16.59	0	0.00	16.50	3.1	3,493	0.09%
2023/11/24	0	16.88	0	0.00	16.82	0	3,437	0.00%
2023/11/22	2.1	17.11	1	17.12	17.10	1.1	3,389	0.03%
2023/11/21	0.1	17.06	0	0.00	17.05	0.1	3,378	0.00%
2023/11/20	0	0.00	16.1	16.72	16.88	-16.1	3,358	-0.48%
2023/11/17	18.1	16.16	0	0.00	16.18	18.1	3,258	0.56%
2023/11/16	4	16.89	0	0.00	16.84	4	3,090	0.13%
2023/11/14	0	0.00	4	17.35	17.37	-4	3,059	-0.13%
2023/11/10	0	16.88	0	0.00	16.87	0	3,114	0.00%
2023/11/09	6	16.77	0	0.00	16.71	6	3,098	0.19%
2023/11/08	3	17.07	0	0.00	17.04	3	3,015	0.10%
2023/11/07	3	17.76	0	0.00	17.78	3	2,904	0.10%
2023/11/06	2	17.86	0	0.00	17.88	2	2,943	0.07%
2023/11/01	2	17.96	0	0.00	17.95	2	2,914	0.07%
2023/10/31	2.1	18.29	0	0.00	18.28	2.1	2,915	0.07%
2023/10/30	10	18.73	0	0.00	18.62	10	2,919	0.34%
2023/10/27	2	18.47	0	0.00	18.69	2	2,950	0.07%
2023/10/26	0	0.00	2	18.86	18.84	-2	2,953	-0.07%
2023/10/25	5	18.45	0	0.00	18.45	5	2,947	0.17%
2023/10/24	1.1	18.95	0	0.00	18.94	1.1	2,916	0.04%
2023/10/23	1	19.25	0	0.00	19.17	1	2,940	0.03%
2023/10/20	0	0.00	0.1	19.70	19.74	-0.1	2,986	0.00%
2023/10/19	3	19.22	0	0.00	19.25	3	2,987	0.10%
2023/10/18	1	19.30	2	19.34	19.25	-1	3,030	-0.03%
2023/10/17	1	18.73	0.1	18.84	18.81	0.9	2,992	0.03%
2023/10/16	0	0.00	2.1	19.02	19.10	-2.1	2,945	-0.07%
2023/10/12	3	18.04	0	0.00	18.05	3	2,986	0.10%
2023/10/11	3	18.58	1	18.62	18.65	2	2,998	0.07%
2023/10/06	4.1	17.92	0	0.00	17.87	4.1	3,046	0.13%
2023/10/05	3	18.26	0.5	18.32	18.33	2.5	3,183	0.08%
2023/10/04	1	19.28	1	19.27	19.30	0	3,215	0.00%
2023/10/03	3	19.04	6	19.04	19.04	-3	3,512	-0.09%
2023/09/28	3	20.44	1	20.45	20.43	2	3,958	0.05%
2023/09/27	0	0.00	5	19.72	19.74	-5	4,081	-0.12%
2023/09/26	1	19.34	0	0.00	19.29	1	4,167	0.02%
2023/09/25	1	19.48	5	19.49	19.53	-4	4,313	-0.09%
2023/09/22	0	0.00	0.1	19.35	19.51	-0.1	4,461	0.00%
2023/09/21	1	19.21	9	19.22	19.22	-8	4,549	-0.18%
2023/09/20	2	19.36	4	19.36	19.35	-2	5,033	-0.04%
2023/09/19	2	19.65	5	19.70	19.69	-3	5,022	-0.06%
2023/09/15	1	19.45	13.2	19.48	19.49	-12.2	5,501	-0.22%
2023/09/14	2	19.03	2	19.06	19.07	0	5,589	0.00%
2023/09/13	0	0.00	2	19.05	19.08	-2	5,797	-0.03%
2023/09/12	0	0.00	2	18.80	18.77	-2	6,142	-0.03%
2023/09/11	0	0.00	1	18.63	18.68	-1	6,297	-0.02%
2023/09/08	1	18.51	1	18.57	18.47	0	6,426	0.00%
2023/09/07	0	0.00	4	18.66	18.65	-4	7,023	-0.06%
2023/09/06	1	18.57	0	0.00	18.55	1	7,319	0.01%
2023/09/05	0	0.00	5	18.35	18.36	-5	7,469	-0.07%
2023/09/04	0	0.00	14	18.32	18.29	-14	7,647	-0.18%
2023/09/01	0	0.00	4	17.89	17.89	-4	7,711	-0.05%
2023/08/31	0	0.00	3	17.45	17.45	-3	7,739	-0.04%
2023/08/28	0	0.00	1	17.10	17.07	-1	8,560	-0.01%
2023/08/25	1	16.93	0	0.00	16.95	1	9,073	0.01%
2023/08/24	3	16.81	0	0.00	16.84	3	9,105	0.03%
2023/08/23	1	17.06	0	0.00	17.06	1	9,151	0.01%
2023/08/22	1	17.10	0	0.00	17.10	1	9,261	0.01%
2023/08/21	1	17.39	1	17.38	17.36	0	9,335	0.00%
2023/08/18	1	17.12	0	0.00	17.06	1	9,443	0.01%
2023/08/17	1	16.86	0	0.00	16.86	1	9,489	0.01%
2023/08/16	1	17.16	0	0.00	17.14	1	9,537	0.01%
2023/08/15	3	17.54	0	0.00	17.51	3	9,519	0.03%
2023/08/14	0	0.00	30	17.50	17.46	-30	9,638	-0.31%
2023/08/11	2	17.54	0	0.00	17.53	2	9,660	0.02%
2023/08/10	1	17.86	0	0.00	17.85	1	9,705	0.01%
2023/08/09	0	0.00	14	17.57	17.54	-14	9,777	-0.14%
2023/08/08	2	17.40	0	0.00	17.41	2	9,973	0.02%
2023/08/04	0	0.00	14	17.36	17.34	-14	10,088	-0.14%
2023/08/02	5	17.42	1	17.41	17.41	4	10,179	0.04%
2023/08/01	2	17.30	2	17.32	17.28	0	10,307	0.00%
2023/07/31	1	17.00	3	17.05	17.00	-2	10,493	-0.02%
2023/07/27	0	0.00	1	16.79	16.82	-1	11,454	-0.01%
2023/07/25	1	16.69	11.1	16.71	16.72	-10.1	11,454	-0.09%
2023/07/24	0	0.00	2	16.26	16.28	-2	11,522	-0.02%
2023/07/21	0	0.00	25	16.14	16.13	-25	11,471	-0.22%
2023/07/20	0	0.00	1	15.93	15.90	-1	11,430	-0.01%
2023/07/18	1	15.72	0	0.00	15.70	1	11,414	0.01%
2023/07/17	1	15.75	11	15.78	15.74	-10	11,419	-0.09%
2023/07/14	1	16.18	11	16.24	16.17	-10	11,342	-0.09%
2023/07/13	0	0.00	18	16.00	16.00	-18	11,292	-0.16%
2023/07/12	1	15.82	22	15.82	15.80	-21	11,160	-0.19%
2023/07/11	0	0.00	2	15.54	15.54	-2	11,014	-0.02%
2023/07/10	0	0.00	64	15.56	15.53	-64	11,019	-0.58%
2023/07/07	0	0.00	21	15.20	15.26	-21	10,798	-0.19%
2023/07/06	0	0.00	13	15.20	15.17	-13	10,673	-0.12%
2023/07/04	0	14.84	0	0.00	14.83	0	10,574	0.00%
2023/07/03	0	0.00	22	14.90	14.91	-22	11,117	-0.20%
2023/06/30	0	0.00	8	14.74	14.76	-8	11,217	-0.07%
2023/06/29	1	14.66	0	0.00	14.62	1	11,140	0.01%
2023/06/28	12.3	14.40	0	0.00	14.45	12.3	11,236	0.11%
2023/06/27	1	14.78	0	0.00	14.81	1	11,067	0.01%
2023/06/26	4	14.73	0	0.00	14.69	4	11,075	0.04%
2023/06/21	0	0.00	16	15.07	15.11	-16	11,006	-0.15%
2023/06/19	0	0.00	10	15.00	14.97	-10	10,895	-0.09%
2023/06/16	3	14.87	31	14.89	14.88	-28	10,779	-0.26%
2023/06/15	15	14.44	5	14.43	14.49	10	10,788	0.09%
2023/06/14	11	14.64	3	14.64	14.72	8	10,789	0.07%
2023/06/13	35	14.32	0	0.00	14.33	35	11,262	0.31%
2023/06/12	15	14.72	0	0.00	14.70	15	11,068	0.14%
2023/06/09	2	15.00	0	0.00	15.01	2	11,148	0.02%
2023/06/08	0	15.26	0	0.00	15.29	0	11,049	0.00%
2023/06/07	2	15.12	0	0.00	15.07	2	11,027	0.02%
2023/06/06	0	15.20	2	15.20	15.18	-2	10,980	-0.02%
2023/06/05	0	0.00	14	15.30	15.33	-14	10,940	-0.13%
2023/06/02	5	14.88	7	14.86	14.87	-2	10,758	-0.02%
2023/06/01	28	14.49	0	0.00	14.48	28	10,750	0.26%
2023/05/31	25	14.69	0	0.00	14.65	25	10,483	0.24%
2023/05/30	0	15.31	0	0.00	15.27	0	10,038	0.00%
2023/05/29	3	15.50	4	15.49	15.46	-1	10,116	-0.01%
2023/05/26	3	15.15	0	0.00	15.20	3	10,147	0.03%
2023/05/25	0	0.00	7	15.68	15.64	-7	10,344	-0.07%
2023/05/24	0	0.00	7	15.60	15.60	-7	10,284	-0.07%
2023/05/22	2	15.05	0	0.00	15.06	2	10,138	0.02%
2023/05/19	0	15.34	0	0.00	15.32	0	10,065	0.00%
2023/05/18	0	0.00	1	15.38	15.34	-1	10,028	-0.01%
2023/05/17	2	14.94	0	0.00	14.99	2	9,906	0.02%
2023/05/16	1	15.10	1	15.11	15.11	0	9,921	0.00%
2023/05/15	3	14.76	4	14.76	14.77	-1	9,927	-0.01%
2023/05/12	7	15.03	2	15.05	14.95	5	9,824	0.05%
2023/05/11	0	0.00	3	15.40	15.46	-3	9,680	-0.03%
2023/05/10	6	15.44	0	0.00	15.46	6	9,744	0.06%
2023/05/09	4	15.38	7	15.36	15.38	-3	9,719	-0.03%
2023/05/08	8	15.11	7	15.06	15.16	1	9,765	0.01%
2023/05/05	19	14.55	0	0.00	14.64	19	9,681	0.20%
2023/05/04	13.9	14.55	0	0.00	14.61	13.9	9,514	0.15%
2023/05/03	31.1	15.17	0	0.00	15.15	31.1	8,915	0.35%
2023/04/28	1	15.91	4	15.79	15.90	-3	8,514	-0.04%
2023/04/27	14.5	15.75	0	0.00	15.76	14.5	8,497	0.17%
2023/04/26	2	16.35	0	0.00	16.41	2	8,393	0.02%
2023/04/25	5	16.67	1	16.65	16.63	4	8,410	0.05%
2023/04/24	0	16.32	0	0.00	16.28	0	8,488	0.00%
2023/04/21	2	16.32	0	0.00	16.32	2	8,502	0.02%
2023/04/20	4	16.61	4	16.57	16.53	0	8,497	0.00%
2023/04/19	1	17.06	0	0.00	17.02	1	8,459	0.01%
2023/04/18	1	17.10	2	17.08	17.09	-1	8,454	-0.01%
2023/04/13	2	17.48	3	17.50	17.47	-1	8,586	-0.01%
2023/04/12	0	0.00	2	17.18	17.19	-2	8,541	-0.02%
2023/04/11	0	16.90	0	0.00	16.95	0	8,479	0.00%
2023/04/10	3	17.04	3	17.03	17.00	0	8,438	0.00%
2023/04/07	0	0.00	4	16.86	16.80	-4	8,381	-0.05%
2023/04/06	1	16.88	91.3	16.87	16.86	-90.3	8,163	-1.11%
2023/03/31	0	0.00	21	15.69	15.66	-21	7,549	-0.28%
2023/03/30	0	0.00	1	15.36	15.35	-1	7,374	-0.01%
2023/03/28	0	0.00	2	15.35	15.31	-2	7,118	-0.03%
2023/03/27	0	14.70	27	14.63	14.66	-27	6,801	-0.40%
2023/03/24	1	14.59	0	0.00	14.73	1	6,777	0.01%
2023/03/23	6	14.77	5	14.81	14.79	1	6,653	0.02%
2023/03/22	6	14.61	9	14.63	14.62	-3	6,615	-0.05%
2023/03/21	15	14.24	0	0.00	14.26	15	6,570	0.23%
2023/03/20	19.7	14.15	0	0.00	14.07	19.7	6,548	0.30%
2023/03/17	5	14.67	4	14.50	14.66	1	6,286	0.02%
2023/03/16	34.3	14.56	6	14.49	14.52	28.3	6,236	0.45%
2023/03/15	19	15.38	10	15.35	15.41	9	5,837	0.15%
2023/03/14	17.9	15.78	0	0.00	15.69	17.9	5,494	0.33%
2023/03/10	21.3	16.01	0	0.00	15.96	21.3	5,131	0.41%
2023/03/09	4	16.25	0	0.00	16.28	4	4,998	0.08%
2023/03/08	3	16.46	0	0.00	16.48	3	4,976	0.06%
2023/03/07	0	0.00	7.3	17.03	17.05	-7.3	5,040	-0.14%
2023/03/06	0	0.00	16	16.77	16.69	-16	5,112	-0.31%
2023/03/03	0	0.00	10	16.45	16.49	-10	5,000	-0.20%
2023/03/01	0	0.00	3	16.41	16.40	-3	5,037	-0.06%
2023/02/23	19.6	15.69	5	15.74	15.76	14.6	5,031	0.29%
2023/02/22	0	16.17	0	0.00	16.12	0	4,808	0.00%
2023/02/21	1	16.20	1	16.32	16.19	0	4,837	0.00%
2023/02/20	2	16.24	0	0.00	16.26	2	4,814	0.04%
2023/02/16	4	16.69	8	16.74	16.74	-4	4,850	-0.08%
2023/02/15	0	0.00	3	16.57	16.57	-3	4,843	-0.06%
2023/02/14	0	0.00	17	16.74	16.72	-17	4,843	-0.35%
2023/02/13	7	16.70	1	16.68	16.67	6	4,812	0.12%
2023/02/09	0	0.00	1	16.56	16.57	-1	4,717	-0.02%
2023/02/08	1	16.35	8	16.36	16.35	-7	4,656	-0.15%
2023/02/07	12	15.80	5	15.88	15.90	7	4,554	0.15%
2023/02/06	7	15.57	0	0.00	15.58	7	4,518	0.15%
2023/02/03	6.3	16.05	0	0.00	16.00	6.3	4,319	0.15%
2023/02/02	2	16.28	0	0.00	16.29	2	4,224	0.05%
2023/02/01	0	0.00	2	16.75	16.73	-2	4,172	-0.05%
2023/01/31	1	16.50	0	0.00	16.43	1	4,213	0.02%
2023/01/30	1	16.80	0	0.00	16.77	1	4,186	0.02%
2023/01/16	0	0.00	102	16.92	16.85	-102	4,149	-2.46%	大賣/鉅額交易
2023/01/13	0	0.00	1	16.68	16.63	-1	4,073	-0.02%
2023/01/12	0	0.00	3	16.59	16.51	-3	4,109	-0.07%
2023/01/10	1	15.91	0	0.00	15.88	1	4,026	0.02%
2023/01/06	2	15.91	0	0.00	15.91	2	3,997	0.05%
2023/01/05	82.3	15.79	0	0.00	15.82	82.3	3,996	2.06%
2023/01/04	5	16.46	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	3	17.08	17.04	-3	3,959	-0.08%
2022/12/30	0.3	16.64	0	0.00	16.81	0.3	4,006	0.01%
2022/12/27	0	0.00	11	17.20	17.13	-11	4,073	-0.27%
2022/12/23	0	0.00	1	16.80	16.73	-1	4,017	-0.02%
2022/12/22	0	0.00	8	16.81	16.82	-8	4,051	-0.20%
2022/12/20	0	0.00	2	16.20	16.13	-2	4,094	-0.05%
2022/12/19	3	16.11	0	0.00	16.10	3	4,187	0.07%
2022/12/15	2	16.35	1	16.46	16.36	1	4,179	0.02%
2022/12/13	0	0.00	2	15.81	15.92	-2	4,065	-0.05%
2022/12/12	2	15.36	0	0.00	15.36	2	4,003	0.05%
2022/12/09	6	15.48	0	0.00	15.45	6	3,953	0.15%
2022/12/08	2.3	15.62	0	0.00	15.65	2.3	3,882	0.06%
2022/12/07	7.3	15.96	0	0.00	15.98	7.3	3,785	0.19%
2022/12/06	7	16.62	4	16.62	16.60	3	3,693	0.08%
2022/12/02	0	0.00	2	17.43	17.37	-2	3,738	-0.05%
2022/12/01	2	17.27	5	17.33	17.23	-3	3,819	-0.08%
2022/11/30	1	16.96	0	0.00	17.00	1	3,798	0.03%
2022/11/29	0	0.00	6	16.64	17.07	-6	3,800	-0.16%
2022/11/28	22.3	16.13	0	0.00	15.95	22.3	3,743	0.59%
2022/11/25	1	16.84	0	0.00	16.90	1	3,635	0.03%
2022/11/24	17	16.76	0	0.00	16.77	17	3,642	0.47%
2022/11/23	0	17.48	1	17.51	17.45	-1	3,539	-0.03%
2022/11/22	3	17.32	0	0.00	17.31	3	3,527	0.09%
2022/11/21	19.3	17.14	0	0.00	17.12	19.3	3,487	0.55%
2022/11/18	4	17.72	0.3	17.81	17.72	3.7	3,385	0.11%
2022/11/17	4.2	18.14	1	18.13	18.08	3.2	3,401	0.10%
2022/11/16	2	18.45	1	18.55	18.48	1	3,398	0.03%
2022/11/15	3	18.24	0	0.00	18.26	3	3,395	0.09%
2022/11/14	1	19.01	1	19.09	18.97	0	3,412	0.00%
2022/11/10	4	18.39	0	0.00	18.41	4	3,439	0.12%
2022/11/09	2	19.01	0	0.00	18.97	2	3,452	0.06%
2022/11/08	0	0.00	5	19.68	19.60	-5	3,456	-0.14%
2022/11/07	1	19.61	10	19.57	19.58	-9	3,530	-0.25%
2022/11/04	0	0.00	0.1	19.30	19.30	-0.1	3,530	0.00%
2022/11/02	0	0.00	2.2	19.12	19.22	-2.2	3,506	-0.06%
2022/10/31	0.1	18.80	0	0.00	18.78	0.1	3,535	0.00%
2022/10/27	0.1	18.85	8.2	18.90	18.86	-8.1	3,632	-0.22%
2022/10/25	30	18.20	0	0.00	18.17	30	3,674	0.82%
2022/10/24	0.1	18.21	1	18.39	18.10	-0.9	3,662	-0.02%
2022/10/21	2	18.16	0	0.00	18.21	2	3,706	0.05%
2022/10/20	0	0.00	4	18.34	18.35	-4	3,721	-0.11%
2022/10/19	4.1	17.78	0	0.00	17.75	4.1	3,701	0.11%
2022/10/18	5	18.15	0	0.00	18.24	5	3,738	0.13%
2022/10/17	3.2	18.27	0	0.00	18.29	3.2	3,744	0.09%
2022/10/13	3	18.39	0	0.00	18.40	3	3,748	0.08%
2022/10/12	5	18.62	1.5	18.68	18.69	3.5	3,778	0.09%
2022/10/11	11.1	19.14	8.2	19.22	19.11	2.9	3,780	0.08%
2022/10/07	0.1	18.64	4	18.66	18.62	-3.9	3,718	-0.10%
2022/10/06	0.1	18.49	4	18.57	18.49	-3.9	3,643	-0.11%
2022/10/05	0	0.00	7	18.20	18.19	-7	3,688	-0.19%
2022/10/04	20.1	17.74	1	17.72	17.74	19.1	3,674	0.52%
2022/09/30	0	17.11	0	0.00	17.14	0	3,721	0.00%
2022/09/29	0.1	17.22	2.3	17.39	17.30	-2.2	3,780	-0.06%
2022/09/28	0	0.00	5	16.43	16.43	-5	3,816	-0.13%
2022/09/26	9	16.72	0	0.00	16.60	9	3,715	0.24%
2022/09/23	0.1	17.62	0.3	17.62	17.60	-0.2	3,625	-0.01%
2022/09/22	2	17.44	1	17.65	17.62	1	3,614	0.03%
2022/09/21	2	17.65	0	0.00	17.78	2	3,606	0.06%
2022/09/19	0.1	17.96	0	0.00	17.93	0.1	3,597	0.00%
2022/09/16	1.2	17.86	0	0.00	17.91	1.2	3,581	0.03%
2022/09/15	0	0.00	1	18.58	18.52	-1	3,591	-0.03%
2022/09/13	0.1	18.19	2	18.26	18.31	-1.9	3,680	-0.05%
2022/09/08	7.3	17.34	0	0.00	17.33	7.3	3,562	0.20%
2022/09/07	7.2	17.96	0	0.00	17.85	7.2	3,498	0.21%
2022/09/05	1	18.50	0	0.00	18.52	1	3,373	0.03%
2022/09/02	2	18.32	0	0.00	18.45	2	3,372	0.06%
2022/09/01	6	18.64	0	0.00	18.62	6	3,331	0.18%
2022/08/31	4	19.20	1	19.23	19.33	3	3,250	0.09%
2022/08/30	1.1	20.15	0	0.00	20.18	1.1	3,250	0.03%
2022/08/26	0.2	19.39	0	0.00	19.39	0.2	3,389	0.01%
2022/08/25	0	0.00	1.2	19.86	19.82	-1.2	3,401	-0.04%
2022/08/24	0	0.00	7	19.47	19.44	-7	3,365	-0.21%
2022/08/23	0	0.00	1.2	18.83	18.88	-1.2	3,336	-0.04%
2022/08/22	0	0.00	1	18.57	18.52	-1	3,323	-0.03%
2022/08/17	4.2	17.94	0	0.00	18.04	4.2	3,345	0.13%
2022/08/16	2.2	18.25	0	0.00	18.37	2.2	3,283	0.07%
2022/08/15	4	18.82	0	0.00	18.78	4	3,250	0.12%
2022/08/12	0	0.00	1	19.28	19.27	-1	3,233	-0.03%
2022/08/11	0	0.00	1	18.88	18.86	-1	3,213	-0.03%
2022/08/10	0	0.00	2	18.62	18.54	-2	3,219	-0.06%
2022/08/08	1	18.14	0	0.00	18.39	1	3,472	0.03%
2022/08/05	12	18.29	0	0.00	18.31	12	3,526	0.34%
2022/08/04	12.5	18.71	0	0.00	18.75	12.5	3,590	0.35%
2022/08/03	5	19.43	0	0.00	19.35	5	3,553	0.14%
2022/08/02	1.1	19.16	0	0.00	19.18	1.1	3,653	0.03%
2022/07/29	0	19.84	0	0.00	19.84	0	3,817	0.00%
2022/07/27	1	19.65	0	0.00	19.57	1	3,909	0.03%
2022/07/25	0	19.30	0	0.00	19.24	0	4,029	0.00%
2022/07/22	1	20.00	1	19.97	19.97	0	3,970	0.00%
2022/07/20	1	20.42	0	0.00	20.43	1	4,003	0.02%
2022/07/19	1	20.31	1	20.35	20.29	0	4,025	0.00%
2022/07/18	0	0.00	1	19.12	19.51	-1	3,998	-0.03%
2022/07/14	1	19.35	0	0.00	19.32	1	4,015	0.02%
2022/07/13	29	19.13	0	0.00	19.17	29	4,073	0.71%
2022/07/12	0	0.00	1	20.44	20.35	-1	4,076	-0.02%
2022/07/11	1	20.63	4	20.66	20.63	-3	4,148	-0.07%
2022/07/08	5	20.26	0	0.00	20.51	5	4,236	0.12%
2022/07/07	13	19.23	2	19.64	19.63	11	4,264	0.26%
2022/07/06	29.2	20.05	0	0.00	19.95	29.2	4,260	0.69%
2022/07/04	0	0.00	0.2	21.47	21.51	-0.2	4,284	0.00%
2022/06/30	0	0.00	0.1	21.70	21.77	-0.1	4,418	0.00%
2022/06/29	0	0.00	0.1	22.03	22.02	-0.1	4,477	0.00%
2022/06/28	0.1	21.95	0.2	21.90	21.95	-0.1	4,639	0.00%
2022/06/27	2	21.34	0	0.00	21.28	2	4,703	0.04%
2022/06/23	1.2	20.72	15.1	20.46	20.69	-13.9	4,883	-0.28%
2022/06/22	0.7	21.15	0	0.00	21.04	0.7	4,947	0.01%
2022/06/21	0.1	21.86	0	0.00	21.85	0.1	5,060	0.00%
2022/06/20	10	21.51	0	0.00	21.42	10	5,160	0.19%
2022/06/16	6	22.69	1	22.53	22.57	5	5,434	0.09%
2022/06/15	5	23.06	0	0.00	23.11	5	5,616	0.09%
2022/06/14	0.1	23.42	0	0.00	23.46	0.1	5,695	0.00%
2022/06/13	5	23.05	1	22.99	23.05	4	5,848	0.07%
2022/06/10	0	0.00	1.3	23.45	23.47	-1.3	6,219	-0.02%
2022/06/09	0.1	23.77	0	0.00	23.77	0.1	6,407	0.00%
2022/06/08	0.1	23.22	5	23.30	23.29	-4.9	6,681	-0.07%
2022/06/07	0.1	23.13	0	0.00	23.10	0.1	7,282	0.00%
2022/06/06	1	23.21	5.2	23.19	23.13	-4.2	7,579	-0.06%
2022/06/02	0	0.00	3.1	21.78	21.86	-3.1	7,832	-0.04%
2022/06/01	0.3	22.30	4.4	22.25	22.25	-4.1	8,475	-0.05%
2022/05/31	0	0.00	11.3	22.77	22.85	-11.3	8,792	-0.13%
2022/05/30	1.1	22.39	0	0.00	22.35	1.1	9,109	0.01%
2022/05/27	0.1	22.11	10	22.19	22.08	-9.9	9,631	-0.10%
2022/05/24	0	0.00	1	21.28	21.26	-1	10,561	-0.01%
2022/05/20	0.1	21.12	0	0.00	21.20	0.1	10,837	0.00%
2022/05/19	11	20.86	0	0.00	21.01	11	10,977	0.10%
2022/05/18	0	0.00	3	21.54	21.54	-3	11,054	-0.03%
2022/05/17	0.1	21.66	25	21.83	21.65	-24.9	11,258	-0.22%
2022/05/16	0	0.00	20.1	21.26	20.72	-20.1	11,377	-0.18%
2022/05/13	0	0.00	65	20.65	20.64	-65	11,421	-0.57%
2022/05/12	0	0.00	13.1	20.02	19.97	-13.1	11,625	-0.11%
2022/05/11	6	19.08	0	0.00	19.61	6	11,548	0.05%
2022/05/10	43.2	19.54	0	0.00	19.71	43.2	11,552	0.37%
2022/05/09	10.1	20.98	20.4	21.04	21.09	-10.3	11,547	-0.09%
2022/05/06	0	0.00	1.8	20.78	20.80	-1.8	11,474	-0.02%
2022/05/03	0.1	20.17	0	0.00	20.10	0.1	11,858	0.00%
2022/04/29	0	0.00	10.2	20.10	20.33	-10.2	11,970	-0.09%
2022/04/28	0	0.00	1	19.34	19.28	-1	11,934	-0.01%
2022/04/27	0	0.00	20.2	19.51	19.47	-20.2	12,030	-0.17%
2022/04/26	15	18.96	10	18.92	18.98	5	12,416	0.04%
2022/04/25	0.2	18.97	10	18.92	19.01	-9.8	12,585	-0.08%
2022/04/22	0	0.00	11	19.63	19.60	-11	12,835	-0.09%
2022/04/20	5	19.52	0.3	19.62	19.72	4.7	13,122	0.04%
2022/04/19	0.1	20.52	12	20.61	20.51	-11.9	13,318	-0.09%
2022/04/18	0	0.00	1	20.55	20.44	-1	13,313	-0.01%
2022/04/15	1.1	20.05	54.3	19.96	20.10	-53.2	13,246	-0.40%
2022/04/14	51.1	19.69	1.2	19.69	19.66	49.9	13,554	0.37%
2022/04/08	2	18.17	0	0.00	18.21	2	13,396	0.01%
2022/04/07	0.2	18.40	1	18.43	18.38	-0.8	13,413	-0.01%
2022/04/01	3	18.79	1	18.85	18.78	2	13,548	0.01%
2022/03/31	5.9	19.41	5	19.12	19.02	0.9	13,560	0.01%
2022/03/30	0.2	19.74	0	0.00	19.74	0.2	13,494	0.00%
2022/03/29	1	19.81	0.2	19.80	19.78	0.8	13,586	0.01%
2022/03/28	4.2	20.80	0.2	20.76	20.77	4	13,601	0.03%
2022/03/25	10	20.88	0	0.00	21.06	10	13,543	0.07%
2022/03/24	1.2	21.74	24.2	21.73	21.50	-23	13,613	-0.17%
2022/03/23	1	20.83	0.1	20.80	20.73	0.9	13,417	0.01%
2022/03/22	2.1	21.19	14	21.16	21.21	-11.9	13,349	-0.09%
2022/03/18	1.1	19.19	2.8	19.46	19.44	-1.7	13,152	-0.01%
2022/03/17	0	0.00	2	17.81	17.91	-2	12,982	-0.02%
2022/03/16	5	17.96	10	17.89	17.90	-5	12,986	-0.04%
2022/03/15	4.5	18.20	2	18.20	18.09	2.5	12,926	0.02%
2022/03/14	1.1	19.45	0.7	19.50	19.50	0.4	12,650	0.00%
2022/03/11	8.2	19.28	101.6	19.25	19.38	-93.4	12,563	-0.74%	大賣/
2022/03/10	15.1	20.02	9	19.98	20.11	6.1	12,392	0.05%
2022/03/09	3.2	22.96	4.2	22.89	22.85	-1	11,904	-0.01%
2022/03/08	11.3	22.03	4	22.09	22.17	7.3	11,965	0.06%
2022/03/07	4	22.55	9.5	22.57	22.94	-5.5	11,876	-0.05%
2022/03/04	2.8	20.14	6	20.06	20.00	-3.2	11,436	-0.03%
2022/03/03	13	20.68	11.8	20.61	20.71	1.2	11,636	0.01%
2022/03/02	3.3	19.68	9.8	19.50	19.62	-6.5	11,333	-0.06%
2022/03/01	2	17.51	1	17.50	17.50	1	10,798	0.01%
2022/02/25	2	17.24	0	0.00	17.20	2	10,753	0.02%
2022/02/24	4.1	17.19	11.7	17.10	17.46	-7.6	10,578	-0.07%
2022/02/22	0.1	16.81	29	16.82	16.81	-28.9	10,153	-0.28%
2022/02/18	0	0.00	6.1	16.19	16.17	-6.1	9,970	-0.06%
2022/02/17	100	16.42	2	16.50	16.42	98	9,881	0.99%
2022/02/16	0	0.00	58.1	16.28	16.31	-58.1	9,725	-0.60%
2022/02/15	1.4	16.81	0	0.00	16.79	1.4	9,524	0.01%
2022/02/14	0.2	16.78	31	16.80	16.78	-30.8	9,432	-0.33%
2022/02/11	0	0.00	2	15.97	15.96	-2	9,302	-0.02%
2022/02/09	0	0.00	17	15.92	15.97	-17	9,388	-0.18%
2022/02/08	0	0.00	1	16.22	16.20	-1	9,361	-0.01%
2022/02/07	1	16.33	40	16.38	16.33	-39	9,392	-0.42%
2022/01/26	1	15.10	7	15.14	15.12	-6	9,030	-0.07%
2022/01/25	7	14.87	4	14.88	14.88	3	8,963	0.03%
2022/01/24	0	0.00	2	15.25	15.23	-2	8,957	-0.02%
2022/01/19	0.2	15.26	22	15.26	15.20	-21.8	9,028	-0.24%
2022/01/18	0	0.00	16	14.94	14.96	-16	8,683	-0.18%
2022/01/17	0	0.00	23	14.85	14.82	-23	8,610	-0.27%
2022/01/14	0	0.00	3	14.43	14.44	-3	8,423	-0.04%
2022/01/13	0	0.00	12	14.56	14.49	-12	8,443	-0.14%
2022/01/12	0	0.00	6	14.36	14.32	-6	8,311	-0.07%
2022/01/10	0	0.00	0.3	13.90	13.95	-0.3	8,248	0.00%
2022/01/07	0.1	14.04	14	14.10	14.10	-13.9	8,311	-0.17%
2022/01/05	0.2	13.60	0	0.00	13.57	0.2	8,021	0.00%
2022/01/03	2	13.37	2.3	13.40	13.39	-0.3	8,315	0.00%
2021/12/30	0	0.00	32	13.56	13.56	-32	8,427	-0.38%
2021/12/29	0	0.00	10	13.43	13.41	-10	8,583	-0.12%
2021/12/28	0	0.00	4	13.38	13.38	-4	8,860	-0.05%
2021/12/24	0	0.00	63	12.95	12.94	-63	8,852	-0.71%
2021/12/23	0	12.90	6	12.91	12.91	-6	8,876	-0.07%
2021/12/22	0	0.00	2	12.65	12.61	-2	8,852	-0.02%
2021/12/20	3	12.27	0	12.30	12.13	3	9,428	0.03%
2021/12/17	0.1	12.67	56.1	12.66	12.63	-56	9,449	-0.59%
2021/12/16	0.1	12.64	0	0.00	12.63	0.1	9,544	0.00%
2021/12/15	3	12.35	0	0.00	12.35	3	9,603	0.03%
2021/12/14	6.1	12.53	2	12.53	12.53	4.1	9,698	0.04%
2021/12/10	3	12.53	3	12.50	12.52	0	10,051	0.00%
2021/12/09	0	0.00	5	12.86	12.90	-5	10,167	-0.05%
2021/12/08	0.1	12.69	7	12.69	12.68	-6.9	10,251	-0.07%
2021/12/07	1	12.36	8	12.36	12.43	-7	10,148	-0.07%
2021/12/06	7	11.99	0	0.00	12.02	7	10,102	0.07%
2021/12/03	58.1	11.93	3	11.98	12.00	55.1	9,999	0.55%
2021/12/02	15	11.71	0	0.00	11.70	15	9,894	0.15%
2021/12/01	8	11.91	0.1	12.30	12.04	7.9	9,504	0.08%
2021/11/30	11.3	12.52	0	0.00	12.30	11.3	9,423	0.12%
2021/11/29	13	12.63	0	12.63	12.53	13	9,257	0.14%
2021/11/26	5	13.56	0	0.00	13.46	5	8,774	0.06%
2021/11/25	1	13.84	0.1	13.95	13.83	0.9	8,811	0.01%
2021/11/24	0	0.00	43	13.86	13.90	-43	8,845	-0.49%
2021/11/23	0	0.00	3	13.52	13.47	-3	8,792	-0.03%
2021/11/22	41.2	13.42	0	0.00	13.44	41.2	8,832	0.47%
2021/11/19	0	0.00	3	13.95	13.94	-3	8,763	-0.03%
2021/11/18	6	13.63	0	0.00	13.64	6	8,809	0.07%
2021/11/17	3.1	14.00	0	0.00	14.00	3.1	8,785	0.03%
2021/11/16	0	0.00	7	14.18	14.18	-7	8,868	-0.08%
2021/11/15	1.8	14.00	1	13.98	14.02	0.8	9,049	0.01%
2021/11/12	3.1	14.15	0	0.00	14.13	3.1	9,034	0.03%
2021/11/11	2	14.18	0	0.00	14.22	2	8,999	0.02%
2021/11/10	0	0.00	12	14.63	14.59	-12	8,985	-0.13%
2021/11/08	10	14.32	4	14.32	14.33	6	8,924	0.07%
2021/11/05	11	13.90	0	0.00	13.86	11	8,865	0.12%
2021/11/04	18	13.93	1	13.95	13.96	17	8,855	0.19%
2021/11/03	10	14.43	0	0.00	14.42	10	8,955	0.11%
2021/11/02	0	0.00	2.5	14.62	14.58	-2.5	8,983	-0.03%
2021/10/29	10	14.42	0	0.00	14.40	10	9,186	0.11%
2021/10/28	2	14.13	10.1	14.11	14.15	-8.1	9,105	-0.09%
2021/10/27	0.1	14.64	0	0.00	14.59	0.1	9,056	0.00%
2021/10/25	0	0.00	2	14.68	14.72	-2	9,147	-0.02%
2021/10/21	0	0.00	22	14.55	14.51	-22	9,234	-0.24%
2021/10/19	3	14.18	0	0.00	14.31	3	9,355	0.03%
2021/10/18	5	14.37	2	14.39	14.47	3	9,465	0.03%
2021/10/15	15	14.15	19.5	14.17	14.17	-4.5	9,439	-0.05%
2021/10/14	0	0.00	17	13.93	14.01	-17	9,839	-0.17%
2021/10/13	0	0.00	3	13.91	13.93	-3	9,932	-0.03%
2021/10/12	0	0.00	10	13.93	13.97	-10	9,971	-0.10%
2021/10/08	0.1	13.76	13.1	13.71	13.77	-13	9,998	-0.13%
2021/10/07	4	13.35	1	13.31	13.30	3	9,906	0.03%
2021/10/06	0	0.00	62	13.70	13.72	-62	9,854	-0.63%
2021/10/05	0	0.00	49.3	13.49	13.48	-49.3	9,689	-0.51%
2021/10/04	0	0.00	1	13.10	13.13	-1	9,442	-0.01%
2021/10/01	0	0.00	3	13.00	12.97	-3	9,468	-0.03%
2021/09/29	5	12.88	0	0.00	12.81	5	9,788	0.05%
2021/09/28	0.1	13.16	109.6	13.13	13.17	-109.5	9,738	-1.12%	大賣/鉅額交易
2021/09/27	1	13.00	34	12.98	12.96	-33	9,581	-0.34%
2021/09/24	0	0.00	5	12.70	12.68	-5	9,356	-0.05%
2021/09/23	1	12.53	4	12.53	12.52	-3	9,256	-0.03%
2021/09/22	2	12.31	235	12.28	12.35	-233	9,267	-2.51%	大賣/鉅額交易
2021/09/16	0	0.00	24	12.50	12.53	-24	9,222	-0.26%
2021/09/14	0	0.00	2	12.23	12.24	-2	8,940	-0.02%
2021/09/13	0	0.00	3	12.08	12.07	-3	8,938	-0.03%
2021/09/10	1	11.71	1	11.74	11.83	0	8,963	0.00%
2021/09/03	0	0.00	8	12.05	12.03	-8	9,719	-0.08%
2021/09/01	19	11.85	0	0.00	11.89	19	9,805	0.19%
2021/08/31	0	0.00	11	11.90	11.92	-11	9,914	-0.11%
2021/08/30	3	11.85	12	11.90	11.85	-9	9,952	-0.09%
2021/08/27	0	0.00	300	11.69	11.81	-300	10,043	-2.99%	大賣/鉅額交易
2021/08/26	0	0.00	1	11.76	11.72	-1	10,357	-0.01%
2021/08/25	1	11.65	5	11.64	11.64	-4	10,484	-0.04%
2021/08/24	0	0.00	4	11.42	11.42	-4	10,662	-0.04%
2021/08/23	5	10.91	0	0.00	10.99	5	10,604	0.05%
2021/08/20	5	11.05	0	0.00	11.05	5	10,940	0.05%
2021/08/19	7	11.13	0	0.00	11.12	7	10,916	0.06%
2021/08/18	5	11.50	0	0.00	11.55	5	10,877	0.05%
2021/08/17	2	11.64	0	0.00	11.62	2	11,458	0.02%
2021/08/16	5	11.65	1	11.65	11.67	4	11,598	0.03%
2021/08/13	3	11.86	5	11.83	11.79	-2	11,877	-0.02%
2021/08/12	0	0.00	5	11.95	11.96	-5	12,004	-0.04%
2021/08/11	0	0.00	1	11.82	11.76	-1	12,114	-0.01%
2021/08/09	12	11.57	10	11.61	11.59	2	13,108	0.02%
2021/08/06	1	11.88	2	11.89	11.93	-1	13,126	-0.01%
2021/08/05	14	11.80	0	11.82	11.80	14	13,308	0.10%
2021/08/04	5	12.09	0	0.00	12.13	5	13,895	0.04%
2021/08/03	2	12.31	0	0.00	12.28	2	14,089	0.01%
2021/08/02	0	0.00	2	12.67	12.62	-2	14,237	-0.01%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	5	12.48	4	12.52	12.52	1	14,520	0.01%
2021/07/28	1	12.42	10	12.43	12.40	-9	15,174	-0.06%
2021/07/26	0	0.00	1	12.41	12.31	-1	15,766	-0.01%
2021/07/23	3	12.35	8	12.35	12.36	-5	16,112	-0.03%
2021/07/22	0	0.00	9	12.10	12.05	-9	16,153	-0.06%
2021/07/21	1	11.50	0	0.00	11.52	1	16,183	0.01%
2021/07/20	54	11.53	0.1	11.60	11.51	53.9	16,241	0.33%
2021/07/19	5	12.19	0	0.00	12.21	5	15,886	0.03%
2021/07/16	2.3	12.33	0	0.00	12.33	2.3	15,955	0.01%
2021/07/15	5	12.39	1	12.46	12.43	4	16,240	0.02%
2021/07/14	0	0.00	13	12.81	12.84	-13	16,455	-0.08%
2021/07/13	0.2	12.67	0	0.00	12.68	0.2	16,576	0.00%
2021/07/12	5	12.73	2	12.75	12.69	3	16,837	0.02%
2021/07/09	0	0.00	18	12.45	12.51	-18	17,408	-0.10%
2021/07/08	17.3	12.32	3.2	12.27	12.35	14.1	17,561	0.08%
2021/07/07	13.4	12.55	36	12.53	12.58	-22.6	17,544	-0.13%
2021/07/06	3	13.09	1.4	13.08	13.09	1.6	17,409	0.01%
2021/07/05	2	12.77	8	12.82	12.83	-6	17,291	-0.03%
2021/07/02	0.1	12.86	17	12.85	12.83	-16.9	17,304	-0.10%
2021/07/01	0	0.00	5	12.59	12.55	-5	17,218	-0.03%
2021/06/30	0	0.00	0.5	12.52	12.54	-0.5	17,363	0.00%
2021/06/29	11	12.43	1	12.41	12.42	10	17,536	0.06%
2021/06/28	0	0.00	17.4	12.69	12.64	-17.4	17,538	-0.10%
2021/06/24	1	12.48	0	0.00	12.50	1	18,682	0.01%
2021/06/22	0	0.00	11.4	12.50	12.47	-11.4	19,999	-0.06%
2021/06/21	0	0.00	15.5	12.26	12.22	-15.5	20,902	-0.07%
2021/06/18	4.4	11.99	14	11.99	11.98	-9.6	20,871	-0.05%
2021/06/17	2	12.15	0	0.00	12.26	2	20,968	0.01%
2021/06/16	3	12.32	4	12.32	12.33	-1	21,840	0.00%
2021/06/15	0	0.00	5	12.07	12.06	-5	21,874	-0.02%
2021/06/11	1	11.88	4	11.90	11.88	-3	21,848	-0.01%
2021/06/10	2	11.80	3	11.82	11.84	-1	21,993	0.00%
2021/06/09	1	11.93	21	11.93	11.96	-20	22,139	-0.09%
2021/06/08	2	11.67	3	11.67	11.68	-1	22,256	0.00%
2021/06/07	0	0.00	4	11.82	11.77	-4	22,392	-0.02%
2021/06/04	2	11.62	0	0.00	11.67	2	22,814	0.01%
2021/06/03	9	11.75	55	11.75	11.76	-46	23,191	-0.20%
2021/06/02	5	11.54	34	11.52	11.52	-29	24,015	-0.12%
2021/06/01	0	0.00	80	11.46	11.45	-80	24,865	-0.32%
2021/05/31	6	11.32	3	11.31	11.33	3	25,009	0.01%
2021/05/28	0	0.00	7	11.42	11.39	-7	25,127	-0.03%
2021/05/27	1	11.17	48	11.21	11.18	-47	25,319	-0.19%
2021/05/26	1	11.21	2	11.22	11.21	-1	25,767	0.00%
2021/05/25	0	0.00	15	11.23	11.23	-15	26,265	-0.06%
2021/05/24	0	0.00	1	10.92	10.89	-1	25,938	0.00%
2021/05/21	50	10.59	4	10.57	10.62	46	26,503	0.17%
2021/05/20	11	10.79	3	10.80	10.84	8	26,546	0.03%
2021/05/19	12	11.02	0	0.00	11.03	12	27,072	0.04%
2021/05/18	0	0.00	35	11.28	11.29	-35	27,552	-0.13%
2021/05/17	0	0.00	40	11.12	11.10	-40	28,221	-0.14%
2021/05/14	7	10.82	6.1	10.87	10.87	0.9	28,321	0.00%
2021/05/13	1	11.11	1	11.12	11.10	0	28,847	0.00%
2021/05/12	1.1	11.10	95	11.09	11.11	-93.9	29,105	-0.32%
2021/05/11	2	10.99	18	10.99	10.95	-16	29,164	-0.05%
2021/05/10	0	0.00	21	11.16	11.11	-21	29,104	-0.07%
2021/05/07	31	11.05	7	11.07	11.09	24	29,021	0.08%
2021/05/06	0	0.00	25	11.18	11.19	-25	28,908	-0.09%
2021/05/05	4	11.25	99	11.25	11.22	-95	28,821	-0.33%
2021/05/04	0	0.00	45	10.97	10.92	-45	28,228	-0.16%
2021/05/03	2	10.78	18	10.79	10.76	-16	27,823	-0.06%
2021/04/29	0	0.00	73	10.90	10.87	-73	27,789	-0.26%
2021/04/28	0	0.00	9	10.70	10.69	-9	27,506	-0.03%
2021/04/27	0	0.00	74	10.57	10.60	-74	27,711	-0.27%
2021/04/26	1	10.52	0	0.00	10.52	1	27,614	0.00%
2021/04/23	1	10.56	0	0.00	10.54	1	27,935	0.00%
2021/04/22	4.1	10.42	469	10.42	10.43	-465	28,179	-1.65%	大賣/鉅額交易
2021/04/21	4	10.63	0	0.00	10.60	4	28,292	0.01%
2021/04/20	0	0.00	17	10.90	10.92	-17	28,498	-0.06%
2021/04/19	2	10.75	3	10.75	10.76	-1	28,396	0.00%
2021/04/16	0	0.00	9	10.84	10.87	-9	28,483	-0.03%
2021/04/15	0	0.00	24	10.79	10.80	-24	28,404	-0.08%
2021/04/14	40	10.38	1	10.38	10.39	39	28,205	0.14%
2021/04/13	4	10.25	19	10.25	10.26	-15	28,906	-0.05%
2021/04/12	55	10.19	9	10.16	10.16	46	28,977	0.16%
2021/04/09	0	0.00	40	10.22	10.20	-40	29,109	-0.14%
2021/04/08	6	10.17	10	10.20	10.20	-4	29,111	-0.01%
2021/04/07	0	0.00	17	10.18	10.20	-17	29,132	-0.06%
2021/04/06	2	10.15	1	10.15	10.14	1	29,135	0.00%
2021/04/01	5	10.21	3	10.21	10.24	2	28,953	0.01%
2021/03/31	3	10.41	3	10.40	10.44	0	28,798	0.00%
2021/03/30	10	10.59	13	10.56	10.54	-3	29,004	-0.01%
2021/03/29	2	10.47	5	10.45	10.22	-3	28,755	-0.01%
2021/03/26	9	10.17	18	10.17	10.19	-9	28,644	-0.03%
2021/03/25	7	10.31	18	10.32	10.30	-11	28,434	-0.04%
2021/03/24	39	9.94	2	9.94	9.94	37	27,668	0.13%
2021/03/23	3.5	10.46	3	10.43	10.45	0.5	26,837	0.00%
2021/03/22	4	10.50	11	10.46	10.48	-7	26,914	-0.03%
2021/03/19	60	10.33	94	10.33	10.33	-34	26,769	-0.13%
2021/03/18	15	11.02	5	11.00	11.04	10	25,827	0.04%
2021/03/17	1	11.10	16	11.11	11.15	-15	25,754	-0.06%
2021/03/16	8	11.12	19	11.11	11.15	-11	25,646	-0.04%
2021/03/15	8	11.34	36	11.35	11.33	-28	25,494	-0.11%
2021/03/12	10	11.27	5	11.27	11.25	5	25,406	0.02%
2021/03/11	2	11.11	12	11.12	11.11	-10	25,255	-0.04%
2021/03/10	14	10.93	35	10.97	10.88	-21	25,248	-0.08%
2021/03/09	13	11.14	6.1	11.21	11.22	6.9	24,822	0.03%
2021/03/08	42	11.48	187	11.51	11.49	-145	24,479	-0.59%	大賣/鉅額交易
2021/03/05	44	10.88	101	10.91	10.92	-57	23,381	-0.24%	大賣/
2021/03/04	3	10.50	8	10.48	10.47	-5	22,477	-0.02%
2021/03/03	8	10.16	3	10.20	10.21	5	22,250	0.02%
2021/03/02	17	10.18	21	10.22	10.17	-4	22,543	-0.02%
2021/02/26	2	10.72	10	10.77	10.68	-8	22,827	-0.04%
2021/02/25	12.1	10.77	31	10.79	10.75	-18.9	22,617	-0.08%
2021/02/24	6	10.42	11	10.43	10.40	-5	22,095	-0.02%
2021/02/23	12.1	10.62	27	10.65	10.69	-14.9	21,862	-0.07%
2021/02/22	0	0.00	28	10.21	10.24	-28	21,231	-0.13%
2021/02/19	27	10.10	96	10.14	10.20	-69	21,007	-0.33%
2021/02/18	27	10.56	27	10.56	10.55	0	20,435	0.00%
2021/02/17	5	10.17	12	10.20	10.25	-7	19,864	-0.04%
2021/02/05	6	9.63	28	9.63	9.65	-22	18,851	-0.12%
2021/02/04	6	9.52	41	9.52	9.53	-35	18,331	-0.19%
2021/02/03	4	9.37	23	9.36	9.37	-19	17,985	-0.11%
2021/02/02	0	9.20	14	9.20	9.21	-14	17,816	-0.08%
2021/02/01	0	0.00	34.2	8.89	8.94	-34.2	17,053	-0.20%
2021/01/29	15	8.91	10	8.93	8.92	5	16,923	0.03%
2021/01/27	2	8.99	0	0.00	9.03	2	17,044	0.01%
2021/01/26	2	9.01	8	9.02	8.94	-6	17,302	-0.03%
2021/01/25	3	8.92	21	8.91	8.93	-18	17,587	-0.10%
2021/01/22	1	8.99	6	8.98	8.96	-5	17,836	-0.03%
2021/01/21	12	9.07	3	9.07	9.07	9	17,910	0.05%
2021/01/20	50	9.10	5	9.10	9.10	45	17,852	0.25%
2021/01/18	9.1	8.91	21	8.88	8.88	-11.9	17,823	-0.07%
2021/01/15	11	9.16	34	9.18	9.12	-23	17,385	-0.13%
2021/01/14	29	9.05	12	9.06	9.07	17	17,254	0.10%
2021/01/13	65	9.21	9	9.19	9.21	56	16,949	0.33%
2021/01/12	0	0.00	101	8.93	8.91	-101	16,418	-0.62%	大賣/鉅額交易
2021/01/11	9	8.87	0	0.00	8.89	9	16,173	0.06%
2021/01/08	11	8.74	36	8.73	8.73	-25	15,877	-0.16%
2021/01/07	42	8.73	2	8.71	8.74	40	15,743	0.25%
2021/01/06	20	8.54	15	8.55	8.57	5	15,332	0.03%
2021/01/05	33	8.23	10	8.23	8.22	23	14,491	0.16%
2021/01/04	17	8.41	15	8.37	8.41	2	14,371	0.01%
2020/12/31	3	8.28	2	8.30	8.29	1	14,164	0.01%
2020/12/30	2.1	8.28	10	8.30	8.29	-7.9	14,131	-0.06%
2020/12/29	13	8.25	0	0.00	8.24	13	14,118	0.09%
2020/12/25	11	8.27	0	0.00	8.26	11	14,231	0.08%
2020/12/24	2	8.34	7	8.32	8.33	-5	14,189	-0.04%
2020/12/23	5	8.05	0	0.00	8.02	5	13,926	0.04%
2020/12/22	27	8.24	41	8.26	8.16	-14	13,746	-0.10%
2020/12/21	44	8.38	15	8.33	8.33	29	13,256	0.22%
2020/12/18	11	8.42	0	0.00	8.40	11	13,021	0.08%
2020/12/17	62	8.42	14	8.37	8.42	48	12,908	0.37%
2020/12/16	2	8.23	3	8.25	8.25	-1	12,724	-0.01%
2020/12/15	13	8.14	0	0.00	8.11	13	12,611	0.10%
2020/12/11	65	8.16	20	8.15	8.14	45	12,668	0.36%
2020/12/10	50	8.06	0	0.00	8.04	50	12,641	0.40%
2020/12/07	0	0.00	54	8.13	8.13	-54	12,759	-0.42%
2020/12/04	52	8.17	49	8.17	8.18	3	12,915	0.02%
2020/12/03	10	8.07	0	0.00	8.07	10	12,921	0.08%
2020/12/02	10	7.94	5	7.92	7.93	5	13,092	0.04%
2020/12/01	0	0.00	4	8.01	8.01	-4	13,047	-0.03%
2020/11/30	47	8.08	52	8.07	8.04	-5	13,047	-0.04%
2020/11/27	31	8.04	15	8.03	8.04	16	12,942	0.12%
2020/11/26	37	8.22	22	8.21	8.16	15	12,848	0.12%
2020/11/25	25	8.10	29	8.05	8.14	-4	12,459	-0.03%
2020/11/24	80	7.68	10	7.69	7.75	70	11,649	0.60%
2020/11/20	0	0.00	8	7.58	7.58	-8	11,393	-0.07%
2020/11/19	20	7.54	0	0.00	7.58	20	11,424	0.18%
2020/11/18	4	7.54	0	0.00	7.52	4	11,468	0.03%
2020/11/17	10	7.57	54	7.58	7.58	-44	11,428	-0.38%
2020/11/16	0	0.00	34	7.48	7.48	-34	11,645	-0.29%
2020/11/13	4	7.47	0	0.00	7.47	4	11,654	0.03%
2020/11/12	13	7.63	1	7.63	7.59	12	11,584	0.10%
2020/11/11	47	7.62	37	7.61	7.65	10	11,508	0.09%
2020/11/10	34	7.41	66	7.42	7.42	-32	11,147	-0.29%
2020/11/09	16	7.23	2	7.24	7.22	14	10,938	0.13%
2020/11/06	3	7.15	30	7.18	7.12	-27	10,921	-0.25%
2020/11/05	10	7.30	0	0.00	7.23	10	10,971	0.09%
2020/11/04	10	7.21	10	7.20	7.27	0	10,926	0.00%
2020/11/03	5	7.06	56	7.05	7.07	-51	10,775	-0.47%
2020/11/02	37	6.76	35	6.74	6.74	2	10,549	0.02%
2020/10/30	63	6.91	29	6.91	6.88	34	10,265	0.33%
2020/10/29	54	7.08	11	7.08	7.06	43	10,066	0.43%
2020/10/27	3	7.21	0	0.00	7.24	3	9,916	0.03%
2020/10/26	12	7.33	2	7.34	7.29	10	9,863	0.10%
2020/10/23	2	7.48	1	7.48	7.47	1	9,617	0.01%
2020/10/22	16	7.42	0	0.00	7.43	16	9,747	0.16%
2020/10/21	0	0.00	21	7.60	7.57	-21	9,650	-0.22%
2020/10/16	5	7.55	0	0.00	7.53	5	9,992	0.05%
2020/10/15	0	0.00	108	7.58	7.62	-108	10,155	-1.06%	大賣/鉅額交易
2020/10/14	5	7.51	0	0.00	7.51	5	10,328	0.05%
2020/10/13	7	7.48	11	7.49	7.50	-4	10,377	-0.04%
2020/10/08	1	7.59	11	7.59	7.58	-10	10,467	-0.10%
2020/10/07	1	7.57	0	0.00	7.59	1	10,630	0.01%
2020/10/06	0	0.00	9	7.58	7.56	-9	10,706	-0.08%
2020/10/05	7	7.44	50	7.44	7.45	-43	11,046	-0.39%
2020/09/30	6	7.54	0	0.00	7.54	6	11,162	0.05%
2020/09/29	12	7.65	6	7.66	7.67	6	11,286	0.05%
2020/09/28	1	7.64	1	7.63	7.64	0	11,420	0.00%
2020/09/25	6	7.70	34	7.70	7.72	-28	11,727	-0.24%
2020/09/24	0	0.00	7	7.65	7.61	-7	11,708	-0.06%
2020/09/22	5	7.75	5	7.71	7.70	0	11,916	0.00%
2020/09/21	6	7.88	0	0.00	7.86	6	11,970	0.05%
2020/09/18	1	7.94	4	7.88	7.94	-3	12,086	-0.02%
2020/09/16	1	7.73	32	7.74	7.84	-31	12,252	-0.25%
2020/09/15	14	7.65	2	7.67	7.65	12	12,268	0.10%
2020/09/14	9	7.71	36	7.72	7.71	-27	12,206	-0.22%
2020/09/11	3	7.77	5	7.84	7.77	-2	12,193	-0.02%
2020/09/10	18	7.80	0	0.00	7.88	18	12,153	0.15%
2020/09/09	41	7.69	10	7.69	7.75	31	12,350	0.25%
2020/09/08	22	7.93	0	0.00	7.90	22	12,295	0.18%
2020/09/07	31	8.01	0	0.00	8.01	31	12,536	0.25%
2020/09/04	41	8.09	0	0.00	8.09	41	12,569	0.33%
2020/09/03	2	8.13	0	0.00	8.13	2	12,639	0.02%
2020/09/02	1	8.21	10	8.20	8.19	-9	12,816	-0.07%
2020/09/01	2	8.18	0	0.00	8.19	2	13,248	0.02%
2020/08/31	5	8.21	3	8.21	8.20	2	13,375	0.01%
2020/08/28	6	8.22	0	0.00	8.21	6	13,469	0.04%
2020/08/27	4	8.30	0	0.00	8.24	4	13,778	0.03%
2020/08/26	20	8.33	11	8.33	8.33	9	14,001	0.06%
2020/08/25	2	8.24	1	8.26	8.26	1	14,217	0.01%
2020/08/24	4	8.18	11	8.18	8.18	-7	14,283	-0.05%
2020/08/21	0	0.00	3	8.25	8.24	-3	14,585	-0.02%
2020/08/20	30	8.24	6	8.20	8.20	24	14,747	0.16%
2020/08/19	7	8.40	15	8.39	8.39	-8	14,730	-0.05%
2020/08/18	11	8.46	0	0.00	8.45	11	14,997	0.07%
2020/08/17	2	8.46	0	0.00	8.46	2	15,580	0.01%
2020/08/14	1	8.50	113	8.47	8.47	-112	15,910	-0.70%	大賣/鉅額交易
2020/08/13	3	8.51	6	8.51	8.51	-3	16,215	-0.02%
2020/08/12	5	8.47	3	8.49	8.47	2	17,187	0.01%
2020/08/11	7	8.51	0	0.00	8.51	7	17,799	0.04%
2020/08/07	5	8.47	0	0.00	8.44	5	18,668	0.03%
2020/08/06	2	8.47	3	8.48	8.47	-1	19,293	-0.01%
2020/08/05	2	8.25	0	0.00	8.33	2	19,752	0.01%
2020/08/04	7	8.13	0	0.00	8.17	7	20,673	0.03%
2020/08/03	8	8.12	15	8.11	8.08	-7	21,122	-0.03%
2020/07/31	7	8.17	0	0.00	8.19	7	21,486	0.03%
2020/07/29	2	8.22	5	8.23	8.21	-3	23,362	-0.01%
2020/07/28	10	8.30	0	0.00	8.28	10	24,202	0.04%
2020/07/27	7	8.33	0	0.00	8.30	7	25,311	0.03%
2020/07/24	0	0.00	2	8.40	8.40	-2	25,868	-0.01%
2020/07/23	3	8.53	0	0.00	8.52	3	26,468	0.01%
2020/07/22	2	8.54	20	8.52	8.52	-18	27,067	-0.07%
2020/07/21	7	8.29	4	8.28	8.30	3	27,748	0.01%
2020/07/20	25	8.19	11	8.19	8.24	14	28,784	0.05%
2020/07/17	3	8.39	0	0.00	8.36	3	31,124	0.01%
2020/07/16	25	8.42	9	8.43	8.38	16	33,410	0.05%
2020/07/15	8	8.39	226	8.40	8.38	-218	34,477	-0.63%	大賣/鉅額交易
2020/07/14	15	8.40	21	8.37	8.37	-6	35,673	-0.02%
2020/07/13	14	8.51	105	8.56	8.50	-91	36,935	-0.25%	大賣/
2020/07/10	47	8.52	11	8.53	8.48	36	38,825	0.09%
2020/07/09	2	8.69	147	8.71	8.68	-145	41,363	-0.35%	大賣/鉅額交易
2020/07/08	30	8.81	25	8.73	8.75	5	49,967	0.01%
2020/07/07	9	8.94	0	0.00	8.85	9	50,541	0.02%
2020/07/06	1	8.91	35	8.93	8.90	-34	50,961	-0.07%
2020/07/03	10	8.63	62	8.63	8.65	-52	52,200	-0.10%
2020/07/02	6	8.64	27	8.66	8.63	-21	52,778	-0.04%
2020/07/01	42	8.64	5	8.63	8.66	37	53,527	0.07%
2020/06/30	19	8.65	20	8.68	8.65	-1	53,664	0.00%
2020/06/29	58	8.66	6	8.66	8.66	52	53,864	0.10%
2020/06/24	13	8.83	5	8.88	8.81	8	54,191	0.01%
2020/06/23	35	8.92	3	8.88	8.88	32	54,259	0.06%
2020/06/22	33	8.99	6	8.92	8.92	27	54,477	0.05%
2020/06/19	34	9.01	202	9.00	8.99	-168	54,937	-0.31%	大賣/鉅額交易
2020/06/18	6	8.96	19	8.96	8.97	-13	55,481	-0.02%
2020/06/17	13	9.00	79	9.02	9.01	-66	56,294	-0.12%
2020/06/16	47	8.98	85	8.93	9.03	-38	57,616	-0.07%
2020/06/15	72	8.84	62	8.87	8.84	10	59,316	0.02%
2020/06/12	79	8.80	25	8.95	8.97	54	60,253	0.09%
2020/06/11	97	9.20	5	9.24	9.14	92	60,693	0.15%
2020/06/10	41	9.35	14	9.36	9.31	27	61,179	0.04%
2020/06/09	47	9.41	61	9.39	9.40	-14	62,578	-0.02%
2020/06/08	123	9.55	52	9.57	9.54	71	63,604	0.11%	大買/
2020/06/05	62	9.36	10	9.39	9.38	52	64,870	0.08%
2020/06/04	68	9.31	136	9.30	9.31	-68	66,970	-0.10%	大賣/
2020/06/03	63	9.26	17	9.34	9.39	46	71,890	0.06%
2020/06/02	82	9.16	16	9.16	9.09	66	72,938	0.09%
2020/06/01	76	9.21	0	0.00	9.17	76	73,448	0.10%
2020/05/29	67	9.19	30	9.19	9.17	37	73,778	0.05%
2020/05/28	101	9.18	3	9.15	9.16	98	74,481	0.13%	大買/
2020/05/27	41	9.34	26	9.33	9.32	15	76,350	0.02%
2020/05/26	37	9.42	19	9.41	9.37	18	77,903	0.02%
2020/05/25	7	9.32	52	9.31	9.32	-45	78,104	-0.06%
2020/05/22	45	9.47	45	9.41	9.40	0	77,988	0.00%
2020/05/21	20	9.65	1	9.65	9.64	19	77,642	0.02%
2020/05/20	31	9.58	0	0.00	9.60	31	77,309	0.04%
2020/05/19	38	9.55	127	9.63	9.64	-89	77,196	-0.12%	大賣/
2020/05/18	53	9.65	65	9.66	9.65	-12	76,245	-0.02%
2020/05/15	60	9.46	11	9.54	9.44	49	75,743	0.06%
2020/05/14	57	9.33	41	9.34	9.30	16	75,426	0.02%
2020/05/13	61	9.52	26	9.51	9.48	35	75,082	0.05%
2020/05/12	23	9.33	52	9.28	9.37	-29	74,751	-0.04%
2020/05/11	144	9.23	225	9.22	9.47	-81	74,379	-0.11%	大買/大賣/
2020/05/08	118	8.89	63	8.86	8.90	55	73,619	0.07%	大買/
2020/05/07	148	8.65	23	8.65	8.72	125	73,312	0.17%	大買/鉅額交易
2020/05/06	115	8.95	147	8.77	8.76	-32	73,076	-0.04%	大買/大賣/
2020/05/05	97	8.86	69	8.84	8.76	28	72,309	0.04%
2020/05/04	116	8.49	91	8.49	8.56	25	71,781	0.03%	大買/
2020/04/30	128	8.51	98	8.51	8.69	30	71,342	0.04%	大買/
2020/04/29	190	8.02	54	8.00	8.03	136	70,336	0.19%	大買/鉅額交易
2020/04/28	194	7.75	211	7.76	7.75	-17	70,037	-0.02%	大買/大賣/
2020/04/27	29	7.88	44	7.90	7.88	-15	69,574	-0.02%
2020/04/24	68	8.03	65	8.07	8.00	3	68,864	0.00%
2020/04/23	147	7.87	57	7.92	8.04	90	67,918	0.13%	大買/
2020/04/22	294	7.55	123	7.58	7.44	171	66,657	0.26%	大買/大賣/鉅額交易
2020/04/21	241	8.11	90	8.08	8.17	151	64,017	0.24%	大買/鉅額交易
2020/04/20	127	8.41	19	8.45	8.45	108	61,680	0.18%	大買/鉅額交易
2020/04/17	174	8.62	23	8.65	8.60	151	60,465	0.25%	大買/鉅額交易
2020/04/16	108	8.48	86	8.51	8.50	22	59,081	0.04%	大買/
2020/04/15	151	8.62	106	8.64	8.64	45	57,670	0.08%	大買/大賣/
2020/04/14	172	8.45	161	8.38	8.67	11	55,679	0.02%	大買/大賣/
2020/04/13	509	8.23	500	8.24	8.26	9	52,711	0.02%	大買/大賣/
2020/04/10	83.4	9.53	31	9.48	9.60	52.4	43,879	0.12%
2020/04/09	13	9.82	93	9.83	9.85	-80	43,089	-0.19%
2020/04/08	204	9.37	79	9.37	9.43	125	42,459	0.29%	大買/鉅額交易
2020/04/07	98	10.14	29	10.21	10.14	69	40,824	0.17%
2020/04/06	103	10.21	53	10.21	10.23	50	40,088	0.12%	大買/
2020/04/01	54	10.18	34	10.08	10.23	20	39,173	0.05%
2020/03/31	19	10.05	15	10.13	10.08	4	38,809	0.01%
2020/03/30	17	9.74	25	9.73	9.79	-8	38,430	-0.02%
2020/03/27	7	10.13	2	10.13	10.17	5	37,874	0.01%
2020/03/26	14	10.18	17	10.25	10.33	-3	37,560	-0.01%
2020/03/25	18	10.51	40	10.50	10.46	-22	37,155	-0.06%
2020/03/24	77	10.31	15	10.48	10.36	62	36,522	0.17%
2020/03/23	37	9.58	42	9.32	10.10	-5	35,836	-0.01%
2020/03/20	873	10.35	912	10.26	10.41	-39	34,923	-0.11%	大買/大賣/
2020/03/19	131	9.29	418	9.55	9.12	-287	33,485	-0.86%	大買/大賣/鉅額交易
2020/03/18	85	10.36	122	10.34	10.25	-37	31,478	-0.12%	大賣/
2020/03/17	64	10.75	16	10.78	10.75	48	30,205	0.16%
2020/03/16	6	10.94	10	10.97	10.95	-4	29,232	-0.01%
2020/03/13	95	10.73	29	11.23	11.34	66	28,400	0.23%
2020/03/12	62	11.01	9	11.10	11.00	53	26,833	0.20%
2020/03/11	20	11.75	47	11.68	11.55	-27	25,529	-0.11%
2020/03/10	47	11.09	150	11.07	11.31	-103	23,875	-0.43%	大賣/鉅額交易
2020/03/09	837	10.88	30	11.10	10.41	807	21,554	3.74%	大買/鉅額交易
2020/03/06	66	13.37	11	13.45	13.38	55	16,447	0.33%
2020/03/05	127	13.82	0	0.00	13.84	127	15,037	0.84%	大買/鉅額交易
2020/03/04	74	13.98	0	0.00	13.98	74	14,143	0.52%
2020/03/03	172	13.99	14.4	14.08	13.97	157.6	13,496	1.17%	大買/鉅額交易
2020/03/02	80	13.39	0	0.00	13.51	80	12,621	0.63%
2020/02/27	191	14.20	7	14.23	14.15	184	10,302	1.79%	大買/鉅額交易
2020/02/26	34	14.79	1	14.80	14.82	33	8,480	0.39%
2020/02/25	26	15.07	0	0.00	15.10	26	8,068	0.32%
2020/02/24	21	15.17	10	15.18	15.26	11	7,863	0.14%
2020/02/21	7	15.64	2	15.66	15.62	5	7,593	0.07%
2020/02/20	7	15.71	1	15.75	15.69	6	7,450	0.08%
2020/02/19	3	15.28	10	15.40	15.39	-7	7,232	-0.10%
2020/02/18	16	15.19	1	15.16	15.16	15	7,063	0.21%
2020/02/17	7	15.21	0	0.00	15.27	7	6,911	0.10%
2020/02/14	50	15.07	7	15.10	15.11	43	6,678	0.64%
2020/02/13	27	15.05	5	15.06	15.03	22	6,450	0.34%
2020/02/12	2	14.79	0	0.00	14.85	2	6,049	0.03%
2020/02/11	9	14.70	0	0.00	14.73	9	5,781	0.16%
2020/02/10	6	14.66	0	0.00	14.76	6	5,469	0.11%
2020/02/07	33	15.01	12	14.99	14.98	21	5,208	0.40%
2020/02/06	21	15.15	10	15.03	15.25	11	4,979	0.22%
2020/02/05	22	14.70	0	0.00	14.72	22	4,683	0.47%
2020/02/04	30	14.84	0	0.00	14.87	30	4,308	0.70%
2020/02/03	31	15.12	0	0.00	15.22	31	3,775	0.82%
2020/01/31	12	15.64	0	0.00	15.66	12	3,480	0.34%
2020/01/30	15	16.01	0	0.00	16.01	15	3,116	0.48%
2020/01/20	0	0.00	1	17.32	17.33	-1	2,958	-0.03%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/15	5	17.00	0	0.00	17.02	5	3,355	0.15%
2020/01/14	5	17.01	0	0.00	17.02	5	3,387	0.15%
2020/01/13	1	17.28	0	0.00	17.29	1	3,334	0.03%
2020/01/10	0	0.00	1	17.39	17.39	-1	3,379	-0.03%
2020/01/09	5	17.60	0	0.00	17.58	5	3,389	0.15%
2020/01/08	2	18.91	0	0.00	18.55	2	3,373	0.06%
2020/01/07	1	18.41	0	0.00	18.27	1	3,373	0.03%
2020/01/06	4	18.74	0	0.00	18.83	4	3,550	0.11%
2019/12/27	0	0.00	50	18.02	18.02	-50	4,565	-1.10%
2019/12/26	0	0.00	2	17.88	17.88	-2	4,665	-0.04%
2019/12/25	0	0.00	50	17.80	17.81	-50	4,850	-1.03%
2019/12/23	1	17.58	6	17.60	17.54	-5	4,890	-0.10%
2019/12/20	0	0.00	1	17.83	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	23	17.75	17.73	-23	4,922	-0.47%
2019/12/18	0	0.00	31	17.66	17.63	-31	4,908	-0.63%
2019/12/17	0	0.00	1	17.51	17.53	-1	4,896	-0.02%
2019/12/13	0	0.00	6	17.34	17.32	-6	4,990	-0.12%
2019/12/12	0	0.00	1	17.20	17.17	-1	5,148	-0.02%
2019/12/11	0	0.00	5	17.23	17.22	-5	5,365	-0.09%
2019/12/09	0	0.00	1	17.22	17.21	-1	5,424	-0.02%
2019/12/02	1	16.43	0	0.00	16.45	1	5,603	0.02%
2019/11/27	0	0.00	3	17.05	17.05	-3	5,656	-0.05%
2019/11/22	1	17.02	0	0.00	17.02	1	5,754	0.02%
2019/11/21	1	16.62	1	16.65	16.64	0	5,737	0.00%
2019/11/20	2	16.25	0	0.00	16.24	2	5,683	0.04%
2019/11/19	2	16.70	0	0.00	16.71	2	5,637	0.04%
2019/11/18	0	0.00	1	16.92	16.92	-1	5,647	-0.02%
2019/11/14	0	0.00	1	16.83	16.85	-1	5,633	-0.02%
2019/11/13	1	16.58	0	0.00	16.58	1	5,576	0.02%
2019/11/08	1	16.63	0	0.00	16.64	1	5,696	0.02%
2019/11/07	0	0.00	2	16.48	16.45	-2	5,698	-0.04%
2019/11/06	1	16.67	0	0.00	16.66	1	5,835	0.02%
2019/11/05	0	0.00	22	16.51	16.54	-22	5,905	-0.37%
2019/10/30	0	0.00	9	16.20	16.20	-9	5,828	-0.15%
2019/10/29	10	16.31	1	16.30	16.30	9	5,841	0.15%
2019/10/28	2	16.56	6	16.59	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	5	16.41	16.39	-5	5,691	-0.09%
2019/10/24	0	0.00	8	16.28	16.28	-8	5,556	-0.14%
2019/10/23	0	0.00	2	15.87	15.86	-2	5,349	-0.04%
2019/10/22	2	15.71	0	0.00	15.69	2	5,309	0.04%
2019/10/21	1	15.79	0	0.00	15.80	1	5,269	0.02%
2019/10/18	1	15.82	5	15.83	15.83	-4	5,286	-0.08%
2019/10/16	6	15.58	2	15.60	15.59	4	5,265	0.08%
2019/10/15	3	15.70	2	15.67	15.67	1	5,217	0.02%
2019/10/14	8	16.00	4	16.02	15.97	4	5,133	0.08%
2019/10/09	6	15.50	0	0.00	15.51	6	4,937	0.12%
2019/10/08	2	15.66	0	0.00	15.66	2	4,792	0.04%
2019/10/07	12	15.57	0	0.00	15.61	12	4,804	0.25%
2019/10/04	29	15.60	0	0.00	15.69	29	4,626	0.63%
2019/10/03	11	15.72	2	15.91	15.86	9	4,146	0.22%
2019/10/02	2	16.04	0	0.00	16.07	2	3,882	0.05%
2019/09/27	3	16.56	3	16.60	16.57	0	3,564	0.00%
2019/09/26	2	16.66	1	16.66	16.65	1	3,607	0.03%
2019/09/19	2	17.13	0	0.00	17.15	2	3,701	0.05%
2019/09/18	3	17.33	1	17.31	17.32	2	3,722	0.05%
2019/09/17	0	0.00	56	18.17	18.19	-56	3,648	-1.54%
2019/09/16	3	17.60	107	17.67	17.55	-104	3,590	-2.90%	大賣/鉅額交易
2019/09/12	1	16.58	0	0.00	16.58	1	3,395	0.03%
2019/09/11	1	17.00	16	17.00	17.05	-15	3,400	-0.44%
2019/09/10	0	0.00	4	17.17	17.10	-4	3,410	-0.12%
2019/09/06	0	0.00	10	16.60	16.58	-10	3,372	-0.30%
2019/09/05	0	0.00	2	16.55	16.56	-2	3,466	-0.06%
2019/09/04	2	16.00	0	0.00	16.04	2	3,405	0.06%
2019/08/30	0	0.00	15	16.66	16.65	-15	3,444	-0.44%
2019/08/28	0	0.00	11	16.35	16.36	-11	3,428	-0.32%
2019/08/27	1	15.95	0	0.00	15.94	1	3,511	0.03%
2019/08/26	14	15.83	1	15.83	15.86	13	3,548	0.37%
2019/08/23	0	0.00	15	16.33	16.34	-15	3,415	-0.44%
2019/08/21	0	0.00	3	16.59	16.60	-3	3,406	-0.09%
2019/08/20	0	0.00	1	16.50	16.57	-1	3,387	-0.03%
2019/08/16	1	16.21	0	0.00	16.32	1	3,396	0.03%
2019/08/15	2	16.26	0	0.00	16.25	2	3,391	0.06%
2019/08/14	0	0.00	2	16.62	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	1	16.18	16.17	-1	3,256	-0.03%
2019/08/12	2	15.97	2	16.00	16.02	0	3,237	0.00%
2019/08/08	13	15.61	2	15.72	15.72	11	3,191	0.34%
2019/08/07	18	15.88	0	0.00	15.89	18	3,015	0.60%
2019/08/06	1	16.35	1	16.10	16.36	0	2,846	0.00%
2019/08/05	11	16.38	0	0.00	16.32	11	2,817	0.39%
2019/08/02	11	16.29	6	16.19	16.28	5	2,770	0.18%
2019/07/31	0	0.00	3	17.19	17.20	-3	2,612	-0.11%
2019/07/25	1	16.57	2	16.56	16.57	-1	2,598	-0.04%
2019/07/24	3	16.83	0	0.00	16.82	3	2,565	0.12%
2019/07/22	3	16.60	0	0.00	16.63	3	2,574	0.12%
2019/07/19	2	16.56	0	0.00	16.62	2	2,545	0.08%
2019/07/17	2	17.03	0	0.00	17.05	2	2,497	0.08%
2019/07/16	1	17.52	0	0.00	17.55	1	2,522	0.04%
2019/07/12	1	17.82	0	0.00	17.83	1	2,499	0.04%
2019/07/11	0	0.00	6	17.85	17.85	-6	2,503	-0.24%
2019/07/10	0	0.00	2	17.31	17.30	-2	2,427	-0.08%
2019/07/03	5	16.71	10	16.68	16.68	-5	2,464	-0.20%
2019/07/02	0	0.00	2	17.30	17.38	-2	2,426	-0.08%
2019/07/01	2	17.60	1	17.64	17.65	1	2,447	0.04%
2019/06/28	2	17.44	0	0.00	17.43	2	2,440	0.08%
2019/06/27	2	17.41	0	0.00	17.41	2	2,431	0.08%
2019/06/26	6	17.42	0	0.00	17.41	6	2,398	0.25%
2019/06/25	3	16.93	2	16.92	16.90	1	2,338	0.04%
2019/06/24	1	17.02	1	17.04	17.04	0	2,303	0.00%
2019/06/21	2	16.80	8	16.88	16.74	-6	2,252	-0.27%
2019/06/20	8	16.16	3	16.17	16.17	5	2,148	0.23%
2019/06/19	0	0.00	2	16.06	16.06	-2	2,129	-0.09%
2019/06/18	3	15.48	0	0.00	15.49	3	2,103	0.14%
2019/06/17	13	15.70	0	0.00	15.72	13	2,072	0.63%
2019/06/14	1	15.60	1	15.61	15.67	0	2,067	0.00%
2019/06/13	3	15.31	1	15.30	15.33	2	1,993	0.10%
2019/06/12	5	15.66	0	0.00	15.64	5	1,878	0.27%
2019/06/11	0	0.00	14	15.97	15.99	-14	1,835	-0.76%
2019/06/10	2	16.12	1	16.18	16.19	1	1,814	0.06%
2019/06/06	14	15.42	0	0.00	15.44	14	1,758	0.80%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/03	6	15.80	0	0.00	15.82	6	1,628	0.37%
2019/05/31	3	16.72	0	0.00	16.74	3	1,488	0.20%
2019/05/27	1	17.50	0	0.00	17.37	1	1,500	0.07%
2019/05/24	1	17.47	0	0.00	17.47	1	1,512	0.07%
2019/05/20	1	18.99	70	18.96	18.93	-69	1,581	-4.36%
2019/05/13	1	18.23	0	0.00	18.32	1	1,779	0.06%
2019/05/08	0	0.00	50	18.35	18.36	-50	1,884	-2.65%
2019/05/06	1	17.84	0	0.00	17.97	1	1,926	0.05%
2019/04/25	0	0.00	6	19.44	19.53	-6	2,071	-0.29%
2019/04/23	0	0.00	80	19.55	19.55	-80	2,109	-3.79%
2019/04/22	0	0.00	250	19.27	19.44	-250	2,176	-11.49%	大賣/鉅額交易
2019/04/18	1	18.90	0	0.00	18.94	1	2,384	0.04%
2019/04/17	0	0.00	2	19.15	19.15	-2	2,526	-0.08%
2019/04/12	1	18.95	0	0.00	18.96	1	2,761	0.04%
2019/04/10	1	19.00	12	19.00	19.00	-11	2,888	-0.38%
2019/04/09	0	0.00	200	19.08	19.11	-200	2,946	-6.79%	大賣/鉅額交易
2019/04/08	0	0.00	200	18.82	18.80	-200	3,074	-6.50%	大賣/鉅額交易
2019/04/03	0	0.00	1	18.64	18.62	-1	3,242	-0.03%
2019/04/02	0	0.00	1	18.40	18.37	-1	3,476	-0.03%
2019/03/28	1	17.89	0	0.00	17.88	1	3,747	0.03%
2019/03/27	0	0.00	1	17.98	18.00	-1	3,846	-0.03%
2019/03/25	1	17.75	0	0.00	17.80	1	4,332	0.02%
2019/03/21	0	0.00	1	18.20	18.24	-1	4,462	-0.02%
2019/03/20	0	0.00	26	18.00	18.00	-26	4,490	-0.58%
2019/03/19	0	0.00	3	18.03	18.02	-3	4,534	-0.07%
2019/03/18	1	17.90	0	0.00	17.91	1	4,615	0.02%
2019/03/14	0	0.00	1	17.96	17.95	-1	4,771	-0.02%
2019/03/11	0	0.00	15	17.45	17.51	-15	4,870	-0.31%
2019/03/07	0	0.00	1	17.62	17.61	-1	4,984	-0.02%
2019/03/05	2	17.52	0	0.00	17.51	2	5,149	0.04%
2019/03/04	1	17.48	0	0.00	17.47	1	5,197	0.02%
2019/02/27	0	0.00	1	17.31	17.50	-1	5,258	-0.02%
2019/02/26	1	17.22	8	17.32	17.22	-7	5,275	-0.13%
2019/02/25	1	17.83	0	0.00	17.77	1	5,226	0.02%
2019/02/21	1	17.75	1	17.72	17.75	0	5,246	0.00%
2019/02/20	2	17.56	0	0.00	17.60	2	5,218	0.04%
2019/02/15	2	17.20	18	17.24	17.20	-16	5,200	-0.31%
2019/02/14	0	0.00	1	17.10	17.10	-1	5,165	-0.02%
2019/02/13	0	0.00	21	16.90	16.93	-21	5,130	-0.41%
2019/02/12	2	16.58	3	16.66	16.66	-1	5,108	-0.02%
2019/02/11	0	0.00	1	16.44	16.50	-1	5,093	-0.02%
2019/01/30	0	0.00	1	16.49	16.54	-1	5,073	-0.02%
2019/01/29	4	16.12	0	0.00	16.20	4	5,019	0.08%
2019/01/28	0	0.00	1	16.59	16.51	-1	5,000	-0.02%
2019/01/25	0	0.00	1	16.64	16.62	-1	5,012	-0.02%
2019/01/24	1	16.34	0	0.00	16.38	1	4,992	0.02%
2019/01/21	0	0.00	5	16.61	16.67	-5	4,900	-0.10%
2019/01/18	0	0.00	1	16.47	16.47	-1	4,827	-0.02%
2019/01/16	0	0.00	7	16.29	16.35	-7	4,843	-0.14%
2019/01/14	2	16.22	0	0.00	16.10	2	4,819	0.04%
2019/01/11	0	0.00	17	16.51	16.54	-17	4,756	-0.36%
2019/01/10	1	16.40	18	16.38	16.37	-17	4,656	-0.37%
2019/01/09	0	0.00	252	16.00	16.06	-252	4,511	-5.59%	大賣/鉅額交易
2019/01/08	0	0.00	16	15.55	15.53	-16	4,370	-0.37%
2019/01/07	8	15.50	18	15.55	15.59	-10	4,314	-0.23%
2019/01/04	138	15.06	8	15.13	15.18	130	4,215	3.08%	大買/鉅額交易
2019/01/03	0	0.00	1	14.69	14.68	-1	4,103	-0.02%
2019/01/02	14	14.55	0	0.00	14.50	14	4,033	0.35%
2018/12/28	2	14.63	2	14.68	14.66	0	3,949	0.00%
2018/12/27	3	14.81	24	14.83	14.88	-21	3,872	-0.54%
2018/12/26	18	13.99	0	0.00	14.01	18	3,707	0.49%
2018/12/25	135	14.16	0	0.00	14.22	135	3,507	3.85%	大買/鉅額交易
2018/12/22	106	14.85	0	0.00	14.78	106	3,183	3.33%	大買/鉅額交易
2018/12/21	162	14.92	0	0.00	14.92	162	3,109	5.21%	大買/鉅額交易
2018/12/20	102	15.15	0	0.00	15.16	102	2,912	3.50%	大買/鉅額交易
2018/12/19	398	15.27	4	15.37	15.31	394	2,800	14.07%	大買/鉅額交易
2018/12/18	333	16.01	0	0.00	15.97	333	2,521	13.21%	大買/鉅額交易
2018/12/17	4	16.60	0	0.00	16.62	4	2,321	0.17%
2018/12/14	0	0.00	1	16.91	16.89	-1	2,229	-0.04%
2018/12/12	0	0.00	3	16.85	16.87	-3	2,079	-0.14%
2018/12/11	5	16.52	0	0.00	16.55	5	2,018	0.25%
2018/12/07	5	16.60	0	0.00	16.61	5	1,836	0.27%
2018/12/04	2	17.29	0	0.00	17.24	2	1,614	0.12%
2018/12/03	0	0.00	5	17.05	17.34	-5	1,562	-0.32%
2018/11/29	109	16.50	0	0.00	16.57	109	1,422	7.66%	大買/鉅額交易
2018/11/28	10	16.77	0	0.00	16.90	10	1,255	0.80%
2018/11/27	51	16.60	0	0.00	16.64	51	1,212	4.20%
2018/11/26	10	16.47	2	16.62	16.78	8	1,165	0.69%
2018/11/23	3	17.32	3	17.33	17.26	0	1,086	0.00%
2018/11/22	6	17.61	7	17.59	17.61	-1	1,046	-0.10%
2018/11/21	9	17.44	0	0.00	17.62	9	1,032	0.87%
2018/11/19	0	0.00	2	18.58	18.57	-2	986	-0.20%
2018/11/15	10	18.22	0	0.00	18.21	10	961	1.04%
2018/11/14	6	18.09	0	0.00	18.10	6	932	0.64%
2018/11/09	3	19.66	0	0.00	19.70	3	844	0.36%
2018/11/07	3	20.05	0	0.00	20.11	3	810	0.37%
2018/11/02	3	20.59	0	0.00	20.68	3	827	0.36%
2018/11/01	1	21.12	0	0.00	21.09	1	808	0.12%
2018/10/18	2	22.58	0	0.00	22.55	2	673	0.30%
2018/10/11	1	23.25	0	0.00	23.25	1	634	0.16%
2018/10/08	1	23.87	0	0.00	23.86	1	622	0.16%
2018/10/05	1	24.20	0	0.00	24.19	1	617	0.16%
2018/09/25	0	0.00	1	23.27	23.30	-1	637	-0.16%
2018/09/21	1	22.68	0	0.00	22.69	1	644	0.16%
2018/09/20	0	0.00	3	22.94	22.99	-3	668	-0.45%
2018/09/19	0	0.00	4	22.42	22.50	-4	693	-0.58%
2018/09/18	1	22.07	0	0.00	22.10	1	726	0.14%
2018/09/17	1	22.18	0	0.00	22.20	1	735	0.14%
2018/09/14	2	22.19	0	0.00	22.18	2	767	0.26%
2018/09/13	0	0.00	4	22.54	22.48	-4	788	-0.51%
2018/09/12	0	0.00	1	22.46	22.51	-1	791	-0.13%
2018/09/11	1	21.80	0	0.00	21.79	1	786	0.13%
2018/09/07	2	21.88	0	0.00	21.85	2	811	0.25%
2018/09/06	1	22.10	0	0.00	22.10	1	812	0.12%
2018/09/05	3	22.37	0	0.00	22.35	3	818	0.37%
2018/09/04	0	0.00	1	22.59	22.58	-1	828	-0.12%
2018/08/31	0	0.00	1	22.58	22.59	-1	866	-0.12%
2018/08/30	0	0.00	1	22.41	22.40	-1	874	-0.11%
2018/08/22	0	0.00	3	21.28	21.32	-3	904	-0.33%
2018/08/16	1	20.66	0	0.00	20.82	1	955	0.10%
2018/08/15	2	21.30	0	0.00	21.31	2	934	0.21%
2018/08/13	0	0.00	1	21.59	21.55	-1	940	-0.11%
2018/08/10	1	21.31	0	0.00	21.31	1	930	0.11%
2018/08/09	1	21.34	0	0.00	21.40	1	932	0.11%
2018/08/03	1	21.84	1	21.84	21.88	0	929	0.00%
2018/08/01	1	21.67	0	0.00	21.69	1	946	0.11%
2018/07/26	0	0.00	1	22.04	21.99	-1	968	-0.10%
2018/07/25	0	0.00	1	21.83	21.82	-1	962	-0.10%
2018/07/19	0	0.00	2	21.50	21.48	-2	962	-0.21%
2018/07/18	0	0.00	2	21.21	21.23	-2	973	-0.21%
2018/07/17	3	21.31	0	0.00	21.28	3	974	0.31%
2018/07/16	0	0.00	2	22.10	22.00	-2	984	-0.20%
2018/07/13	2	21.91	0	0.00	21.99	2	1,032	0.19%
2018/07/12	2	22.01	0	0.00	22.06	2	1,054	0.19%
2018/07/10	0	0.00	2	22.93	22.99	-2	1,065	-0.19%
2018/07/02	0	0.00	1	22.60	22.53	-1	1,196	-0.08%
2018/06/29	0	0.00	7	22.48	22.47	-7	1,173	-0.60%
2018/06/28	0	0.00	14	22.32	22.27	-14	1,146	-1.22%
2018/06/27	0	0.00	1	21.76	21.73	-1	1,114	-0.09%
2018/06/25	0	0.00	2	21.02	21.02	-2	1,085	-0.18%
2018/06/22	0	0.00	11	20.37	20.34	-11	1,071	-1.03%
2018/06/19	11	20.11	1	20.10	20.03	10	1,178	0.85%
2018/06/15	0	0.00	1	20.49	20.50	-1	1,207	-0.08%
2018/06/14	0	0.00	2	20.41	20.38	-2	1,215	-0.16%
2018/06/13	2	20.22	0	0.00	20.22	2	1,227	0.16%
2018/06/12	0	0.00	1	20.27	20.32	-1	1,221	-0.08%
2018/06/11	1	20.10	0	0.00	20.12	1	1,212	0.08%
2018/06/08	0	0.00	3	20.25	20.21	-3	1,194	-0.25%
2018/06/07	4	19.93	0	0.00	20.00	4	1,187	0.34%
2018/06/05	1	20.00	0	0.00	19.97	1	1,214	0.08%
2018/06/04	17	20.21	0	0.00	20.17	17	1,212	1.40%
2018/06/01	2	20.53	0	0.00	20.53	2	1,205	0.17%
2018/05/31	0	0.00	3	20.92	20.93	-3	1,213	-0.25%
2018/05/30	0	0.00	5	20.44	20.44	-5	1,202	-0.42%
2018/05/28	2	20.31	0	0.00	20.33	2	1,230	0.16%
2018/05/25	1	21.66	0	0.00	21.66	1	1,204	0.08%
2018/05/24	2	21.97	1	21.98	21.95	1	1,219	0.08%
2018/05/22	0	0.00	1	22.26	22.27	-1	1,255	-0.08%
2018/05/17	0	0.00	1	21.99	22.02	-1	1,343	-0.07%
2018/05/11	6	21.84	0	0.00	21.87	6	1,471	0.41%
2018/05/10	0	0.00	2	21.99	21.99	-2	1,518	-0.13%
2018/05/09	1	21.65	4	21.63	21.68	-3	1,513	-0.20%
2018/05/07	0	0.00	6	21.44	21.53	-6	1,555	-0.39%
2018/05/04	0	0.00	3	20.94	20.95	-3	1,550	-0.19%
2018/05/03	0	0.00	1	20.77	20.74	-1	1,567	-0.06%
2018/05/02	1	20.64	0	0.00	20.65	1	1,673	0.06%
2018/04/27	3	20.78	0	0.00	20.83	3	1,734	0.17%
2018/04/26	0	0.00	4	20.94	20.95	-4	1,748	-0.23%
2018/04/25	1	20.71	0	0.00	20.70	1	1,796	0.06%
2018/04/24	0	0.00	6	21.06	21.08	-6	1,803	-0.33%
2018/04/20	2	20.90	0	0.00	20.80	2	1,879	0.11%
2018/04/19	0	0.00	2	21.01	21.04	-2	1,915	-0.10%
2018/04/18	0	0.00	1	20.49	20.48	-1	1,904	-0.05%
2018/04/16	0	0.00	4	20.38	20.40	-4	2,005	-0.20%
2018/04/13	0	0.00	1	20.45	20.44	-1	2,008	-0.05%
2018/04/12	0	0.00	52	20.41	20.43	-52	2,020	-2.57%
2018/04/10	0	0.00	1	19.46	19.50	-1	2,027	-0.05%
2018/04/03	1	19.27	0	0.00	19.26	1	2,053	0.05%
2018/03/26	0	0.00	2	20.01	20.03	-2	2,329	-0.09%
2018/03/22	2	19.90	50	19.90	19.90	-48	2,268	-2.12%
2018/03/19	0	0.00	2	18.94	18.94	-2	2,201	-0.09%
2018/03/14	2	18.59	0	0.00	18.58	2	2,280	0.09%
2018/03/12	0	0.00	4	18.97	18.92	-4	2,302	-0.17%
2018/03/09	2	18.48	0	0.00	18.44	2	2,307	0.09%
2018/03/08	2	18.71	0	0.00	18.71	2	2,283	0.09%
2018/03/06	0	0.00	1	19.12	19.12	-1	2,296	-0.04%
2018/03/05	0	0.00	2	18.78	18.73	-2	2,302	-0.09%
2018/03/02	3	18.65	0	0.00	18.61	3	2,309	0.13%
2018/03/01	1	18.80	0	0.00	18.82	1	2,341	0.04%
2018/02/08	1	18.72	0	0.00	18.70	1	2,559	0.04%
2018/02/06	1	19.30	9	19.25	19.25	-8	2,575	-0.31%
2018/02/05	1	19.71	0	0.00	19.68	1	2,530	0.04%
2018/01/31	1	19.41	0	0.00	19.38	1	2,627	0.04%
2018/01/30	1	19.76	0	0.00	19.67	1	2,790	0.04%
2018/01/26	1	19.86	0	0.00	19.85	1	2,923	0.03%
2018/01/25	0	0.00	60	20.09	20.11	-60	2,921	-2.05%
2018/01/23	0	0.00	2	19.41	19.40	-2	2,930	-0.07%
2018/01/22	0	0.00	14	19.27	19.23	-14	3,013	-0.46%
2018/01/19	1	19.15	5	19.16	19.16	-4	3,054	-0.13%
2018/01/18	0	0.00	5	19.46	19.47	-5	3,021	-0.17%
2018/01/17	2	19.39	8	19.37	19.30	-6	3,056	-0.20%
2018/01/16	0	0.00	1	19.60	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	12	19.52	19.58	-12	2,990	-0.40%
2018/01/12	0	0.00	6	19.31	19.29	-6	2,952	-0.20%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/10	0	0.00	120	19.24	19.23	-120	2,941	-4.08%	大賣/鉅額交易
2018/01/09	0	0.00	20	18.87	18.87	-20	2,874	-0.70%
2018/01/04	0	0.00	80	18.79	18.84	-80	2,989	-2.68%
2018/01/03	0	0.00	2	18.36	18.34	-2	2,922	-0.07%
2018/01/02	0	0.00	50	18.40	18.42	-50	2,936	-1.70%