期元大S&P石油 (00642U)-凱基-基隆券商分點個股進出

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
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-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/07	0	0.00	10	17.68	17.67	-10	3,342	-0.30%
2024/05/06	19	17.60	0	0.00	17.60	19	3,480	0.55%
2024/05/03	9	17.75	0	0.00	17.79	9	3,566	0.25%
2024/05/02	12	17.81	0	0.00	17.86	12	3,602	0.33%
2024/04/29	0	0.00	20	18.66	18.66	-20	3,737	-0.54%
2024/04/26	0	0.00	6	18.80	18.83	-6	3,760	-0.16%
2024/04/25	4	18.56	0	0.00	18.61	4	3,873	0.10%
2024/04/23	1	18.48	0	0.00	18.49	1	3,912	0.03%
2024/04/22	18	18.32	1	18.32	18.31	17	3,918	0.43%
2024/04/19	1	18.90	14	19.00	18.88	-13	3,880	-0.34%
2024/04/18	8	18.43	0	0.00	18.45	8	3,828	0.21%
2024/04/17	10	18.93	0	0.00	18.91	10	3,798	0.26%
2024/04/15	3	18.99	0	0.00	18.96	3	3,917	0.08%
2024/04/10	5	18.86	0	0.00	18.85	5	4,076	0.12%
2024/04/09	2	19.13	0	0.00	19.13	2	4,257	0.05%
2024/04/03	2	18.84	0	0.00	18.81	2	4,376	0.05%
2024/04/01	0	0.00	0.1	18.42	18.45	-0.1	4,527	0.00%
2024/03/29	0.1	18.30	1	18.32	18.31	-1	4,515	-0.02%
2024/03/19	0	0.00	1	18.07	18.07	-1	4,951	-0.02%
2024/03/18	0	0.00	10	17.76	17.83	-10	5,200	-0.19%
2024/03/15	0	0.00	97	17.74	17.72	-97	5,201	-1.87%
2024/03/14	6	17.47	1	17.46	17.44	5	5,179	0.10%
2024/03/12	0	0.00	11	17.09	17.09	-11	5,445	-0.20%
2024/03/11	12	16.92	0	0.00	16.92	12	5,549	0.22%
2024/03/08	0	0.00	1	17.31	17.33	-1	5,607	-0.02%
2024/03/07	2	17.24	0	0.00	17.23	2	5,813	0.03%
2024/03/04	0	0.00	64	17.46	17.41	-64	5,926	-1.08%
2024/02/29	0	0.00	1	17.14	17.14	-1	5,941	-0.02%
2024/02/23	0	0.00	11	17.09	17.06	-11	5,870	-0.19%
2024/02/19	0	0.00	14	16.98	16.95	-14	6,076	-0.23%
2024/02/16	0	0.00	10	16.88	16.88	-10	6,038	-0.17%
2024/02/15	0	0.00	23	16.55	16.58	-23	5,978	-0.38%
2024/02/05	18	15.82	0	0.00	15.91	18	5,779	0.31%
2024/02/02	10	16.17	0	0.00	16.20	10	5,675	0.18%
2024/02/01	0	0.00	10	16.65	16.61	-10	5,660	-0.18%
2024/01/30	10	16.76	16	16.73	16.78	-6	5,788	-0.10%
2024/01/29	0	0.00	62	17.06	17.06	-62	5,808	-1.07%
2024/01/26	0	0.00	10	16.78	16.73	-10	5,680	-0.18%
2024/01/25	0	0.00	28	16.42	16.42	-28	5,573	-0.50%
2024/01/23	0	0.00	11	16.30	16.28	-11	5,582	-0.20%
2024/01/22	0	0.00	2	15.97	15.92	-2	5,421	-0.04%
2024/01/17	1	15.74	0	0.00	15.73	1	5,394	0.02%
2024/01/16	1	15.79	0	0.00	15.87	1	5,403	0.02%
2024/01/15	5	15.83	0	0.00	15.90	5	5,456	0.09%
2024/01/12	2	16.02	1	16.01	16.00	1	5,497	0.02%
2024/01/05	10	15.84	30	15.83	15.86	-20	5,421	-0.37%
2024/01/04	1	15.92	1	15.95	15.96	0	5,474	0.00%
2024/01/03	41	15.39	0	0.00	15.36	41	5,411	0.76%
2024/01/02	1	15.81	10	15.78	15.87	-9	5,248	-0.17%
2023/12/29	25	15.67	0	0.00	15.74	25	5,263	0.48%
2023/12/28	5	16.14	0	0.00	16.09	5	5,103	0.10%
2023/12/22	4	16.26	0	0.00	16.26	4	4,980	0.08%
2023/12/21	1	16.13	1	16.13	16.14	0	4,916	0.00%
2023/12/20	0	0.00	2	16.18	16.16	-2	4,871	-0.04%
2023/12/19	1	15.91	0	0.00	15.93	1	4,783	0.02%
2023/12/15	2	15.79	0	0.00	15.78	2	4,754	0.04%
2023/12/13	14	15.09	0	0.00	15.11	14	4,579	0.31%
2023/12/12	0	0.00	1	15.72	15.81	-1	4,312	-0.02%
2023/12/11	0	0.00	1	15.73	15.78	-1	4,299	-0.02%
2023/12/08	1	15.48	0	0.00	15.49	1	4,253	0.02%
2023/12/07	7	15.38	0	0.00	15.39	7	4,163	0.17%
2023/12/06	11	15.93	1	15.94	15.95	10	3,938	0.25%
2023/12/05	14	16.13	0	0.00	16.12	14	3,850	0.36%
2023/12/04	30	16.34	0	0.00	16.22	30	3,774	0.79%
2023/12/01	14	16.70	2	16.70	16.74	12	3,562	0.34%
2023/11/27	1	16.50	3	16.50	16.50	-2	3,493	-0.06%
2023/11/24	0	0.00	3	16.85	16.82	-3	3,437	-0.09%
2023/11/20	6	16.86	1	16.88	16.88	5	3,358	0.15%
2023/11/17	23	16.15	0	0.00	16.18	23	3,258	0.71%
2023/11/16	28	16.85	0	0.00	16.84	28	3,090	0.91%
2023/11/15	1	17.29	0	0.00	17.32	1	3,052	0.03%
2023/11/14	7	17.35	0	0.00	17.37	7	3,059	0.23%
2023/11/13	2	16.94	0	0.00	16.95	2	3,057	0.07%
2023/11/10	2	16.81	0	0.00	16.87	2	3,114	0.06%
2023/11/09	25	16.76	5	16.77	16.71	20	3,098	0.65%
2023/11/08	30	17.05	0	0.00	17.04	30	3,015	0.99%
2023/11/07	12	17.77	0	0.00	17.78	12	2,904	0.41%
2023/11/06	11	17.86	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	17.97	0	0.00	17.95	1	2,908	0.03%
2023/11/01	16	17.99	0	0.00	17.95	16	2,914	0.55%
2023/10/31	6	18.26	0	0.00	18.28	6	2,915	0.21%
2023/10/27	11	18.47	1	18.59	18.69	10	2,950	0.34%
2023/10/26	2	18.85	0	0.00	18.84	2	2,953	0.07%
2023/10/25	0	0.00	4.1	18.44	18.45	-4.1	2,947	-0.14%
2023/10/24	3	18.95	0	0.00	18.94	3	2,916	0.10%
2023/10/23	3	19.22	1	19.26	19.17	2	2,940	0.07%
2023/10/20	0	0.00	5	19.71	19.74	-5	2,986	-0.17%
2023/10/19	1	19.23	0	0.00	19.25	1	2,987	0.03%
2023/10/18	0	19.27	19	19.26	19.25	-19	3,030	-0.63%
2023/10/17	1	18.77	0	0.00	18.81	1	2,992	0.03%
2023/10/16	2	19.03	3	19.07	19.10	-1	2,945	-0.03%
2023/10/13	2	18.22	0	0.00	18.22	2	2,909	0.07%
2023/10/12	6	18.01	0	0.00	18.05	6	2,986	0.20%
2023/10/11	1	18.60	1	18.58	18.65	0	2,998	0.00%
2023/10/06	12	17.90	1	17.94	17.87	11	3,046	0.36%
2023/10/05	7	18.30	0	0.00	18.33	7	3,183	0.22%
2023/10/04	0	0.00	0	19.30	19.30	0	3,215	0.00%
2023/10/03	4	19.03	0	0.00	19.04	4	3,512	0.11%
2023/10/02	2	19.70	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	2	20.46	20.43	-2	3,958	-0.05%
2023/09/27	0	0.00	1	19.65	19.74	-1	4,081	-0.02%
2023/09/26	1	19.29	0	0.00	19.29	1	4,167	0.02%
2023/09/21	1	19.22	10	19.20	19.22	-9	4,549	-0.20%
2023/09/15	1	19.44	1	19.46	19.49	0	5,501	0.00%
2023/09/05	0	0.00	2	18.37	18.36	-2	7,469	-0.03%
2023/09/04	0	18.21	1	18.30	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	4	17.88	17.89	-4	7,711	-0.05%
2023/08/31	0	0.00	5	17.47	17.45	-5	7,739	-0.06%
2023/08/30	2	17.41	0	0.00	17.41	2	8,071	0.02%
2023/08/28	0	0.00	1	17.06	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	6	16.77	6	16.79	16.84	0	9,105	0.00%
2023/08/21	2	17.36	0	0.00	17.36	2	9,335	0.02%
2023/08/18	1	17.06	0	0.00	17.06	1	9,443	0.01%
2023/08/16	1	17.15	0	0.00	17.14	1	9,537	0.01%
2023/08/09	0	0.00	12	17.56	17.54	-12	9,777	-0.12%
2023/08/07	0	0.00	5	17.54	17.56	-5	10,001	-0.05%
2023/08/04	5	17.31	14	17.32	17.34	-9	10,088	-0.09%
2023/08/01	0	0.00	1	17.29	17.28	-1	10,307	-0.01%
2023/07/26	0	0.00	0.3	16.77	16.73	-0.3	11,447	0.00%
2023/07/25	0.3	16.69	17	16.70	16.72	-16.7	11,454	-0.15%
2023/07/24	0	16.29	0	0.00	16.28	0	11,522	0.00%
2023/07/21	0	0.00	1	16.04	16.13	-1	11,471	-0.01%
2023/07/20	0	0.00	1	15.92	15.90	-1	11,430	-0.01%
2023/07/19	0	0.00	2	15.92	15.92	-2	11,416	-0.02%
2023/07/17	0	0.00	2	15.80	15.74	-2	11,419	-0.02%
2023/07/14	1	16.22	0	0.00	16.17	1	11,342	0.01%
2023/07/13	0	0.00	1	15.96	16.00	-1	11,292	-0.01%
2023/07/12	1	15.81	0	0.00	15.80	1	11,160	0.01%
2023/07/11	0	0.00	8	15.52	15.54	-8	11,014	-0.07%
2023/07/10	0	0.00	1	15.54	15.53	-1	11,019	-0.01%
2023/07/07	0	0.00	4	15.22	15.26	-4	10,798	-0.04%
2023/07/05	0	0.00	41	14.98	15.01	-41	10,504	-0.39%
2023/07/03	1	14.94	108	14.93	14.91	-107	11,117	-0.96%	大賣/鉅額交易
2023/06/30	1	14.73	2	14.76	14.76	-1	11,217	-0.01%
2023/06/29	3	14.65	0	14.66	14.62	3	11,140	0.03%
2023/06/28	93	14.40	0	0.00	14.45	93	11,236	0.83%
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	33	14.67	3	14.71	14.69	30	11,075	0.27%
2023/06/21	0	0.00	19	15.06	15.11	-19	11,006	-0.17%
2023/06/20	1	14.98	4	15.02	14.97	-3	10,893	-0.03%
2023/06/16	2	14.89	181	14.88	14.88	-179	10,779	-1.66%	大賣/鉅額交易
2023/06/15	29	14.43	0	0.00	14.49	29	10,788	0.27%
2023/06/14	1	14.61	17	14.63	14.72	-16	10,789	-0.15%
2023/06/13	116	14.30	0	0.00	14.33	116	11,262	1.03%	大買/鉅額交易
2023/06/12	66	14.72	0	0.00	14.70	66	11,068	0.60%
2023/06/09	22	14.98	0	0.00	15.01	22	11,148	0.20%
2023/06/08	1	15.29	65	15.28	15.29	-64	11,049	-0.58%
2023/06/06	0	0.00	6	15.18	15.18	-6	10,980	-0.05%
2023/06/05	0	0.00	8	15.33	15.33	-8	10,940	-0.07%
2023/06/02	1	14.87	4	14.83	14.87	-3	10,758	-0.03%
2023/06/01	13	14.42	0	0.00	14.48	13	10,750	0.12%
2023/05/31	82	14.68	0	0.00	14.65	82	10,483	0.78%
2023/05/30	1	15.44	0	0.00	15.27	1	10,038	0.01%
2023/05/29	5	15.49	8	15.49	15.46	-3	10,116	-0.03%
2023/05/26	1	15.17	5	15.15	15.20	-4	10,147	-0.04%
2023/05/25	6	15.66	56	15.66	15.64	-50	10,344	-0.48%
2023/05/24	0	0.00	1	15.57	15.60	-1	10,284	-0.01%
2023/05/23	3	15.29	1	15.27	15.26	2	10,172	0.02%
2023/05/22	3	15.03	0	0.00	15.06	3	10,138	0.03%
2023/05/19	2	15.20	15	15.23	15.32	-13	10,065	-0.13%
2023/05/18	1	15.37	21	15.36	15.34	-20	10,028	-0.20%
2023/05/16	1	15.11	0	0.00	15.11	1	9,921	0.01%
2023/05/12	63	15.01	0	0.00	14.95	63	9,824	0.64%
2023/05/11	1	15.40	90	15.37	15.46	-89	9,680	-0.92%
2023/05/09	1	15.38	14	15.40	15.38	-13	9,719	-0.13%
2023/05/08	2	15.06	0	0.00	15.16	2	9,765	0.02%
2023/05/05	12	14.63	0	0.00	14.64	12	9,681	0.12%
2023/05/04	55	14.57	0	0.00	14.61	55	9,514	0.58%
2023/05/03	54.3	15.17	0	0.00	15.15	54.3	8,915	0.61%
2023/05/02	1	16.02	0	0.00	16.03	1	8,525	0.01%
2023/04/28	1	15.86	1	15.86	15.90	0	8,514	0.00%
2023/04/27	15.1	15.74	0	0.00	15.76	15.1	8,497	0.18%
2023/04/26	1	16.33	0	0.00	16.41	1	8,393	0.01%
2023/04/25	2	16.66	4	16.67	16.63	-2	8,410	-0.02%
2023/04/24	1	16.30	0	0.00	16.28	1	8,488	0.01%
2023/04/21	1	16.30	0	0.00	16.32	1	8,502	0.01%
2023/04/20	4	16.60	1	16.68	16.53	3	8,497	0.04%
2023/04/19	3	17.11	0	0.00	17.02	3	8,459	0.04%
2023/04/13	0	0.00	1	17.51	17.47	-1	8,586	-0.01%
2023/04/11	0	0.00	11	16.93	16.95	-11	8,479	-0.13%
2023/04/10	0	0.00	4	17.00	17.00	-4	8,438	-0.05%
2023/04/07	0	0.00	7	16.87	16.80	-7	8,381	-0.08%
2023/04/06	0	0.00	114	16.87	16.86	-114	8,163	-1.40%	大賣/鉅額交易
2023/03/31	0	0.00	35	15.69	15.66	-35	7,549	-0.46%
2023/03/30	1	15.33	0	0.00	15.35	1	7,374	0.01%
2023/03/29	0	0.00	7	15.50	15.52	-7	7,298	-0.10%
2023/03/28	0	0.00	2	15.33	15.31	-2	7,118	-0.03%
2023/03/24	1	14.72	1	14.59	14.73	0	6,777	0.00%
2023/03/23	7	14.79	0	0.00	14.79	7	6,653	0.11%
2023/03/22	5	14.59	0	0.00	14.62	5	6,615	0.08%
2023/03/20	16	14.27	0	0.00	14.07	16	6,548	0.24%
2023/03/17	5	14.64	1	14.65	14.66	4	6,286	0.06%
2023/03/16	24	14.52	10	14.48	14.52	14	6,236	0.22%
2023/03/15	33	15.39	5	15.36	15.41	28	5,837	0.48%
2023/03/14	21	15.74	0	0.00	15.69	21	5,494	0.38%
2023/03/13	1	16.23	0	0.00	16.31	1	5,141	0.02%
2023/03/10	81	16.02	0	0.00	15.96	81	5,131	1.58%
2023/03/08	1	16.46	0	0.00	16.48	1	4,976	0.02%
2023/03/07	0	0.00	31	17.02	17.05	-31	5,040	-0.61%
2023/03/06	0	0.00	3	16.75	16.69	-3	5,112	-0.06%
2023/03/03	0	0.00	4	16.48	16.49	-4	5,000	-0.08%
2023/03/02	2	16.44	0	0.00	16.44	2	5,073	0.04%
2023/03/01	1	16.39	0	0.00	16.40	1	5,037	0.02%
2023/02/24	2	16.08	0	0.00	16.11	2	4,976	0.04%
2023/02/23	33	15.71	0	0.00	15.76	33	5,031	0.66%
2023/02/21	0	0.00	60	16.27	16.19	-60	4,837	-1.24%
2023/02/16	0	0.00	18	16.74	16.74	-18	4,850	-0.37%
2023/02/15	0	0.00	3	16.68	16.57	-3	4,843	-0.06%
2023/02/14	2	16.74	52	16.74	16.72	-50	4,843	-1.03%
2023/02/13	1	16.75	3	16.71	16.67	-2	4,812	-0.04%
2023/02/10	0	0.00	7	16.41	16.42	-7	4,726	-0.15%
2023/02/09	6	16.54	17	16.57	16.57	-11	4,717	-0.23%
2023/02/08	2	16.33	7	16.36	16.35	-5	4,656	-0.11%
2023/02/07	3	15.86	1	15.84	15.90	2	4,554	0.04%
2023/02/06	27	15.57	0	0.00	15.58	27	4,518	0.60%
2023/02/03	41	16.08	0	0.00	16.00	41	4,319	0.95%
2023/02/02	12	16.26	0	0.00	16.29	12	4,224	0.28%
2023/02/01	3	16.74	0	0.00	16.73	3	4,172	0.07%
2023/01/31	13	16.48	0	0.00	16.43	13	4,213	0.31%
2023/01/30	5	16.88	2	16.83	16.77	3	4,186	0.07%
2023/01/17	3	16.89	5	16.80	16.86	-2	4,180	-0.05%
2023/01/16	0	0.00	25	16.94	16.85	-25	4,149	-0.60%
2023/01/13	0	0.00	9	16.64	16.63	-9	4,073	-0.22%
2023/01/12	2	16.52	4	16.52	16.51	-2	4,109	-0.05%
2023/01/11	2	15.89	0	0.00	15.88	2	4,040	0.05%
2023/01/10	6	15.89	0	0.00	15.88	6	4,026	0.15%
2023/01/09	3	15.94	0	0.00	15.98	3	4,017	0.07%
2023/01/06	2	15.94	1	15.97	15.91	1	3,997	0.03%
2023/01/05	18	15.74	2	15.70	15.82	16	3,996	0.40%
2023/01/04	12	16.45	0	0.00	16.40	12	3,922	0.31%
2023/01/03	0	0.00	4	17.07	17.04	-4	3,959	-0.10%
2022/12/30	4	16.78	0	0.00	16.81	4	4,006	0.10%
2022/12/27	1	17.11	1	17.19	17.13	0	4,073	0.00%
2022/12/26	0	16.88	1	16.88	16.88	-1	4,005	-0.02%
2022/12/23	0	0.00	22	16.77	16.73	-22	4,017	-0.55%
2022/12/22	3	16.82	3	16.82	16.82	0	4,051	0.00%
2022/12/21	1	16.26	0	0.00	16.26	1	4,011	0.02%
2022/12/20	0	0.00	7	16.21	16.13	-7	4,094	-0.17%
2022/12/16	0	0.00	3	16.34	16.20	-3	4,182	-0.07%
2022/12/15	3	16.35	37	16.37	16.36	-34	4,179	-0.81%
2022/12/13	2	15.84	0	0.00	15.92	2	4,065	0.05%
2022/12/12	7	15.37	0	0.00	15.36	7	4,003	0.17%
2022/12/09	13	15.47	0	0.00	15.45	13	3,953	0.33%
2022/12/08	13	15.60	0	0.00	15.65	13	3,882	0.33%
2022/12/07	17	15.94	0	0.00	15.98	17	3,785	0.45%
2022/12/06	7	16.60	1	16.67	16.60	6	3,693	0.16%
2022/12/02	1	17.39	12	17.38	17.37	-11	3,738	-0.29%
2022/12/01	0	0.00	7	17.22	17.23	-7	3,819	-0.18%
2022/11/30	1	16.95	0	0.00	17.00	1	3,798	0.03%
2022/11/29	6	16.71	58	16.77	17.07	-52	3,800	-1.37%
2022/11/28	64	16.13	5	15.98	15.95	59	3,743	1.58%
2022/11/24	15	16.77	0	0.00	16.77	15	3,642	0.41%
2022/11/23	1	17.46	0	0.00	17.45	1	3,539	0.03%
2022/11/22	2	17.32	0	0.00	17.31	2	3,527	0.06%
2022/11/21	6	17.14	4	17.20	17.12	2	3,487	0.06%
2022/11/18	15	17.71	0	0.00	17.72	15	3,385	0.44%
2022/11/17	1	18.13	0	0.00	18.08	1	3,401	0.03%
2022/11/16	3	18.54	0	0.00	18.48	3	3,398	0.09%
2022/11/15	2	18.23	1	18.25	18.26	1	3,395	0.03%
2022/11/14	32	19.07	7	19.10	18.97	25	3,412	0.73%
2022/11/11	32	18.51	0	0.00	18.57	32	3,391	0.94%
2022/11/10	3	18.41	0	0.00	18.41	3	3,439	0.09%
2022/11/09	0	0.00	2	19.04	18.97	-2	3,452	-0.06%
2022/11/07	0	0.00	1	19.52	19.58	-1	3,530	-0.03%
2022/11/02	0	0.00	1	19.22	19.22	-1	3,506	-0.03%
2022/11/01	1	18.71	3	18.62	18.70	-2	3,483	-0.06%
2022/10/31	0	0.00	2	18.77	18.78	-2	3,535	-0.06%
2022/10/28	2	18.91	0	0.00	18.86	2	3,632	0.06%
2022/10/27	0	0.00	57	18.92	18.86	-57	3,632	-1.57%
2022/10/26	1	18.25	15	18.24	18.23	-14	3,670	-0.38%
2022/10/25	1	18.18	0	0.00	18.17	1	3,674	0.03%
2022/10/24	1	18.15	0	0.00	18.10	1	3,662	0.03%
2022/10/20	0	0.00	13	18.35	18.35	-13	3,721	-0.35%
2022/10/19	6	17.82	0	0.00	17.75	6	3,701	0.16%
2022/10/18	1	18.20	0	0.00	18.24	1	3,738	0.03%
2022/10/17	1	18.22	0	0.00	18.29	1	3,744	0.03%
2022/10/13	10	18.39	16	18.40	18.40	-6	3,748	-0.16%
2022/10/12	0	0.00	3	18.68	18.69	-3	3,778	-0.08%
2022/10/11	0	0.00	8	19.20	19.11	-8	3,780	-0.21%
2022/10/07	0	0.00	6	18.65	18.62	-6	3,718	-0.16%
2022/10/06	0	0.00	4	18.57	18.49	-4	3,643	-0.11%
2022/10/05	0	0.00	35	18.17	18.19	-35	3,688	-0.95%
2022/10/04	5	17.74	3	17.74	17.74	2	3,674	0.05%
2022/10/03	1	17.22	0	0.00	17.29	1	3,659	0.03%
2022/09/29	0	0.00	10	17.30	17.30	-10	3,780	-0.26%
2022/09/28	5	16.35	0	0.00	16.43	5	3,816	0.13%
2022/09/27	2	16.34	0	0.00	16.43	2	3,790	0.05%
2022/09/26	8	16.65	0	0.00	16.60	8	3,715	0.22%
2022/09/22	2	17.61	0	0.00	17.62	2	3,614	0.06%
2022/09/21	2	17.70	0	0.00	17.78	2	3,606	0.06%
2022/09/20	0	0.00	2	18.03	18.00	-2	3,587	-0.06%
2022/09/19	2	18.01	0	0.00	17.93	2	3,597	0.06%
2022/09/16	3	17.90	0	0.00	17.91	3	3,581	0.08%
2022/09/15	2	18.52	11	18.52	18.52	-9	3,591	-0.25%
2022/09/14	6	18.18	9	18.25	18.18	-3	3,679	-0.08%
2022/09/13	1	18.31	1	18.20	18.31	0	3,680	0.00%
2022/09/12	4	17.87	0	0.00	17.86	4	3,601	0.11%
2022/09/08	14	17.33	0	0.00	17.33	14	3,562	0.39%
2022/09/07	19	17.88	0	0.00	17.85	19	3,498	0.54%
2022/09/06	1	18.62	0	0.00	18.54	1	3,377	0.03%
2022/09/05	3	18.48	0	0.00	18.52	3	3,373	0.09%
2022/09/02	3	18.42	0	0.00	18.45	3	3,372	0.09%
2022/09/01	65	18.64	0	0.00	18.62	65	3,331	1.95%
2022/08/31	1	19.18	5	19.20	19.33	-4	3,250	-0.12%
2022/08/30	0	0.00	3	20.15	20.18	-3	3,250	-0.09%
2022/08/26	0	0.00	1	19.43	19.39	-1	3,389	-0.03%
2022/08/25	0	0.00	1	19.87	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	8	19.46	19.44	-8	3,365	-0.24%
2022/08/23	2	18.89	10	18.93	18.88	-8	3,336	-0.24%
2022/08/22	1	18.53	0	0.00	18.52	1	3,323	0.03%
2022/08/19	0	0.00	1	18.66	18.61	-1	3,397	-0.03%
2022/08/18	0	0.00	1	18.25	18.25	-1	3,343	-0.03%
2022/08/17	9	17.94	1	18.08	18.04	8	3,345	0.24%
2022/08/16	1	18.22	5	18.24	18.37	-4	3,283	-0.12%
2022/08/15	6	18.81	1	18.79	18.78	5	3,250	0.15%
2022/08/12	5	19.32	7	19.34	19.27	-2	3,233	-0.06%
2022/08/11	1	18.84	2	18.91	18.86	-1	3,213	-0.03%
2022/08/10	1	18.60	0	0.00	18.54	1	3,219	0.03%
2022/08/09	1	18.64	1	18.64	18.65	0	3,363	0.00%
2022/08/08	5	18.29	0	0.00	18.39	5	3,472	0.14%
2022/08/05	2	18.24	2	18.24	18.31	0	3,526	0.00%
2022/08/04	4	18.70	0	0.00	18.75	4	3,590	0.11%
2022/08/02	1	19.13	0	0.00	19.18	1	3,653	0.03%
2022/07/27	0	0.00	1	19.55	19.57	-1	3,909	-0.03%
2022/07/25	1	19.22	0	0.00	19.24	1	4,029	0.02%
2022/07/22	0	0.00	3	19.79	19.97	-3	3,970	-0.08%
2022/07/20	0	0.00	1	20.59	20.43	-1	4,003	-0.02%
2022/07/19	0	0.00	5	20.37	20.29	-5	4,025	-0.12%
2022/07/18	1	19.29	1	19.30	19.51	0	3,998	0.00%
2022/07/15	4	19.15	3	19.18	19.18	1	3,965	0.03%
2022/07/14	1	19.25	0	0.00	19.32	1	4,015	0.02%
2022/07/13	4	19.17	0	0.00	19.17	4	4,073	0.10%
2022/07/11	0	0.00	3	20.68	20.63	-3	4,148	-0.07%
2022/07/08	3	20.48	2	20.39	20.51	1	4,236	0.02%
2022/07/07	7	19.40	1	19.60	19.63	6	4,264	0.14%
2022/07/06	2	19.85	0	0.00	19.95	2	4,260	0.05%
2022/07/05	0	0.00	1.1	21.99	21.87	-1.1	4,202	-0.03%
2022/07/04	3	21.38	0	0.00	21.51	3	4,284	0.07%
2022/07/01	0	20.92	10	21.06	20.94	-10	4,386	-0.23%
2022/06/29	0	22.00	0	0.00	22.02	0	4,477	0.00%
2022/06/28	0	0.00	19	21.91	21.95	-19	4,639	-0.41%
2022/06/27	0	0.00	1	21.30	21.28	-1	4,703	-0.02%
2022/06/23	0	20.37	0	20.63	20.69	0	4,883	0.00%
2022/06/22	2	20.94	0	0.00	21.04	2	4,947	0.04%
2022/06/21	0	0.00	0	21.80	21.85	0	5,060	0.00%
2022/06/20	3	21.38	0	0.00	21.42	3	5,160	0.06%
2022/06/10	0	0.00	2	23.46	23.47	-2	6,219	-0.03%
2022/06/08	0	0.00	3	23.25	23.29	-3	6,681	-0.04%
2022/06/06	0	0.00	3	23.18	23.13	-3	7,579	-0.04%
2022/06/01	0	0.00	1	22.26	22.25	-1	8,475	-0.01%
2022/05/31	1	22.58	12	22.79	22.85	-11	8,792	-0.13%
2022/05/30	0	0.00	0.4	22.42	22.35	-0.4	9,109	0.00%
2022/05/27	1	22.14	6	22.11	22.08	-5	9,631	-0.05%
2022/05/26	0	0.00	4	21.47	21.50	-4	9,738	-0.04%
2022/05/25	3	21.46	0	0.00	21.55	3	9,947	0.03%
2022/05/17	0	0.00	4	21.75	21.65	-4	11,258	-0.04%
2022/05/16	0	0.00	3	21.06	20.72	-3	11,377	-0.03%
2022/05/13	0	0.00	5	20.70	20.64	-5	11,421	-0.04%
2022/05/12	3	20.07	3	20.12	19.97	0	11,625	0.00%
2022/05/11	0	0.00	1	19.02	19.61	-1	11,548	-0.01%
2022/05/10	8	19.48	3	19.48	19.71	5	11,552	0.04%
2022/05/09	2	20.98	8	21.11	21.09	-6	11,547	-0.05%
2022/05/06	2	20.88	0.3	20.91	20.80	1.7	11,474	0.02%
2022/05/05	0	0.00	2.4	20.70	20.72	-2.4	11,802	-0.02%
2022/05/04	0	0.00	1	19.72	19.84	-1	11,789	-0.01%
2022/04/29	0	0.00	2.2	20.07	20.33	-2.2	11,970	-0.02%
2022/04/28	2	19.48	8	19.44	19.28	-6	11,934	-0.05%
2022/04/27	8	19.47	10.3	19.66	19.47	-2.3	12,030	-0.02%
2022/04/26	1	19.02	0	0.00	18.98	1	12,416	0.01%
2022/04/22	5	19.60	0	0.00	19.60	5	12,835	0.04%
2022/04/21	0	0.00	5	19.69	19.75	-5	12,904	-0.04%
2022/04/19	2	20.48	7	20.65	20.51	-5	13,318	-0.04%
2022/04/18	0	0.00	11	20.53	20.44	-11	13,313	-0.08%
2022/04/15	0	0.00	22	20.08	20.10	-22	13,246	-0.17%
2022/04/12	1	18.15	1	18.25	18.35	0	13,452	0.00%
2022/04/08	3	18.12	0	0.00	18.21	3	13,396	0.02%
2022/04/07	4	18.38	0	0.00	18.38	4	13,413	0.03%
2022/04/01	1	18.78	10	18.82	18.78	-9	13,548	-0.07%
2022/03/31	6	19.11	0	0.00	19.02	6	13,560	0.04%
2022/03/30	2	19.77	0	0.00	19.74	2	13,494	0.01%
2022/03/29	16	19.79	0	0.00	19.78	16	13,586	0.12%
2022/03/28	3	20.81	11	20.68	20.77	-8	13,601	-0.06%
2022/03/25	1	21.10	26.3	20.97	21.06	-25.3	13,543	-0.19%
2022/03/24	1.3	21.50	21	21.49	21.50	-19.7	13,613	-0.14%
2022/03/23	3	20.71	0	0.00	20.73	3	13,417	0.02%
2022/03/22	0	0.00	12	21.18	21.21	-12	13,349	-0.09%
2022/03/21	1	19.70	8	19.96	20.01	-7	13,225	-0.05%
2022/03/18	2	19.24	2	19.43	19.44	0	13,152	0.00%
2022/03/17	2	17.84	0	0.00	17.91	2	12,982	0.02%
2022/03/16	3	17.99	10	17.95	17.90	-7	12,986	-0.05%
2022/03/15	7	18.30	65	18.27	18.09	-58	12,926	-0.45%
2022/03/14	2	19.53	10	19.55	19.50	-8	12,650	-0.06%
2022/03/11	21	19.42	2	19.45	19.38	19	12,563	0.15%
2022/03/10	11	19.83	16	20.09	20.11	-5	12,392	-0.04%
2022/03/09	13	22.93	11	22.93	22.85	2	11,904	0.02%
2022/03/08	9	21.72	2	22.13	22.17	7	11,965	0.06%
2022/03/07	4	22.57	3	22.65	22.94	1	11,876	0.01%
2022/03/04	24	20.09	4	19.93	20.00	20	11,436	0.17%
2022/03/03	10	20.70	27	20.63	20.71	-17	11,636	-0.15%
2022/03/02	3	19.63	11	19.28	19.62	-8	11,333	-0.07%
2022/03/01	20	17.49	0	17.49	17.50	20	10,798	0.18%
2022/02/25	9	17.18	1	17.25	17.20	8	10,753	0.07%
2022/02/24	4	17.56	11	17.34	17.46	-7	10,578	-0.07%
2022/02/23	0	0.00	1	16.67	16.70	-1	10,125	-0.01%
2022/02/21	0	0.00	4	16.18	16.24	-4	10,076	-0.04%
2022/02/18	0	0.00	50	16.17	16.17	-50	9,970	-0.50%
2022/02/17	1	16.46	0	0.00	16.42	1	9,881	0.01%
2022/02/15	0	0.00	1	16.81	16.79	-1	9,524	-0.01%
2022/02/14	6	16.76	42	16.78	16.78	-36	9,432	-0.38%
2022/02/11	10	16.01	0	0.00	15.96	10	9,302	0.11%
2022/02/09	0	0.00	3	15.92	15.97	-3	9,388	-0.03%
2022/02/08	0	0.00	8	16.20	16.20	-8	9,361	-0.09%
2022/02/07	0	0.00	39	16.35	16.33	-39	9,392	-0.42%
2022/01/26	0	0.00	10	15.12	15.12	-10	9,030	-0.11%
2022/01/25	7	14.88	10	14.86	14.88	-3	8,963	-0.03%
2022/01/20	1	15.10	8	15.18	15.22	-7	9,075	-0.08%
2022/01/19	2	15.25	32	15.24	15.20	-30	9,028	-0.33%
2022/01/18	0	0.00	2	14.94	14.96	-2	8,683	-0.02%
2022/01/17	2	14.80	10	14.84	14.82	-8	8,610	-0.09%
2022/01/12	0	0.00	10	14.31	14.32	-10	8,311	-0.12%
2022/01/11	0	0.00	2	13.90	13.88	-2	8,146	-0.02%
2022/01/07	0	0.00	5	14.11	14.10	-5	8,311	-0.06%
2022/01/06	0	0.00	3	13.61	13.56	-3	8,005	-0.04%
2022/01/05	0	0.00	1	13.62	13.57	-1	8,021	-0.01%
2022/01/04	0	0.00	11	13.48	13.47	-11	8,111	-0.14%
2022/01/03	3	13.41	0	0.00	13.39	3	8,315	0.04%
2021/12/29	0	0.00	3	13.42	13.41	-3	8,583	-0.03%
2021/12/28	3	13.40	512	13.37	13.38	-509	8,860	-5.74%	大賣/鉅額交易
2021/12/27	0	0.00	1	12.93	12.94	-1	8,839	-0.01%
2021/12/24	1	12.98	0	0.00	12.94	1	8,852	0.01%
2021/12/23	500	12.94	53	12.90	12.91	447	8,876	5.04%	大買/鉅額交易
2021/12/22	0	0.00	29	12.68	12.61	-29	8,852	-0.33%
2021/12/21	2	12.25	1	12.26	12.30	1	9,086	0.01%
2021/12/20	10	12.20	0	0.00	12.13	10	9,428	0.11%
2021/12/17	0	0.00	1	12.72	12.63	-1	9,449	-0.01%
2021/12/15	10	12.37	3	12.34	12.35	7	9,603	0.07%
2021/12/13	13	12.81	41	12.81	12.82	-28	10,032	-0.28%
2021/12/09	0	0.00	38	12.86	12.90	-38	10,167	-0.37%
2021/12/08	6	12.69	5	12.71	12.68	1	10,251	0.01%
2021/12/07	10	12.37	0	0.00	12.43	10	10,148	0.10%
2021/12/06	0	0.00	41	12.02	12.02	-41	10,102	-0.41%
2021/12/03	17.5	11.96	0	0.00	12.00	17.5	9,999	0.18%
2021/12/02	60	11.69	0	0.00	11.70	60	9,894	0.61%
2021/12/01	9	11.97	0	0.00	12.04	9	9,504	0.09%
2021/11/30	25	12.51	0	0.00	12.30	25	9,423	0.27%
2021/11/29	16	12.62	0	0.00	12.53	16	9,257	0.17%
2021/11/26	18	13.47	1	13.49	13.46	17	8,774	0.19%
2021/11/25	2	13.84	70	13.83	13.83	-68	8,811	-0.77%
2021/11/24	0	0.00	10	13.90	13.90	-10	8,845	-0.11%
2021/11/23	3	13.48	3	13.50	13.47	0	8,792	0.00%
2021/11/22	23	13.40	0	0.00	13.44	23	8,832	0.26%
2021/11/18	1	13.63	0	0.00	13.64	1	8,809	0.01%
2021/11/16	0	0.00	1	14.12	14.18	-1	8,868	-0.01%
2021/11/15	10	13.99	0	0.00	14.02	10	9,049	0.11%
2021/11/12	6	14.13	0	0.00	14.13	6	9,034	0.07%
2021/11/10	0	0.00	9	14.61	14.59	-9	8,985	-0.10%
2021/11/09	1	14.25	0	0.00	14.25	1	8,897	0.01%
2021/11/05	20	13.89	2	13.88	13.86	18	8,865	0.20%
2021/11/03	1	14.42	0	0.00	14.42	1	8,955	0.01%
2021/10/29	2	14.40	0	0.00	14.40	2	9,186	0.02%
2021/10/28	0	0.00	3	14.07	14.15	-3	9,105	-0.03%
2021/10/27	0	0.00	1	14.62	14.59	-1	9,056	-0.01%
2021/10/26	0	0.00	700	14.57	14.58	-700	9,110	-7.68%	大賣/鉅額交易
2021/10/25	1	14.69	10	14.71	14.72	-9	9,147	-0.10%
2021/10/22	1	14.38	0	0.00	14.32	1	9,181	0.01%
2021/10/21	110	14.55	0	0.00	14.51	110	9,234	1.19%	大買/鉅額交易
2021/10/18	600	14.42	5	14.46	14.47	595	9,465	6.29%	大買/鉅額交易
2021/10/15	10	14.17	0	0.00	14.17	10	9,439	0.11%
2021/10/14	1	13.92	0	0.00	14.01	1	9,839	0.01%
2021/10/12	1	13.88	1	13.91	13.97	0	9,971	0.00%
2021/10/08	0	0.00	4	13.74	13.77	-4	9,998	-0.04%
2021/10/07	1	13.30	4	13.29	13.30	-3	9,906	-0.03%
2021/10/06	0	0.00	1	13.70	13.72	-1	9,854	-0.01%
2021/10/05	0	0.00	1	13.45	13.48	-1	9,689	-0.01%
2021/10/04	1	13.11	1	13.10	13.13	0	9,442	0.00%
2021/09/29	0	0.00	2	12.85	12.81	-2	9,788	-0.02%
2021/09/28	0	0.00	2	13.15	13.17	-2	9,738	-0.02%
2021/09/27	0	0.00	6	12.96	12.96	-6	9,581	-0.06%
2021/09/24	10	12.69	15	12.69	12.68	-5	9,356	-0.05%
2021/09/23	0	0.00	5	12.54	12.52	-5	9,256	-0.05%
2021/09/22	0	0.00	5	12.28	12.35	-5	9,267	-0.05%
2021/09/17	0	0.00	13	12.50	12.48	-13	9,301	-0.14%
2021/09/15	0	0.00	1	12.22	12.23	-1	8,895	-0.01%
2021/09/14	0	0.00	13	12.22	12.24	-13	8,940	-0.15%
2021/09/13	0	0.00	5	12.10	12.07	-5	8,938	-0.06%
2021/09/07	0	0.00	35	11.91	11.90	-35	9,482	-0.37%
2021/09/03	0	0.00	25	12.04	12.03	-25	9,719	-0.26%
2021/09/02	0	0.00	97	11.74	11.79	-97	9,591	-1.01%
2021/09/01	1	11.86	100	11.83	11.89	-99	9,805	-1.01%
2021/08/31	0	0.00	10	11.88	11.92	-10	9,914	-0.10%
2021/08/30	1	11.90	0	0.00	11.85	1	9,952	0.01%
2021/08/27	0	0.00	10	11.78	11.81	-10	10,043	-0.10%
2021/08/25	0	0.00	3	11.65	11.64	-3	10,484	-0.03%
2021/08/24	1	11.36	0	0.00	11.42	1	10,662	0.01%
2021/08/23	8	10.91	0	0.00	10.99	8	10,604	0.08%
2021/08/20	1	11.08	1	11.08	11.05	0	10,940	0.00%
2021/08/19	36	11.13	0	0.00	11.12	36	10,916	0.33%
2021/08/18	11	11.52	0	0.00	11.55	11	10,877	0.10%
2021/08/17	1	11.62	0	0.00	11.62	1	11,458	0.01%
2021/08/16	11	11.65	2	11.65	11.67	9	11,598	0.08%
2021/08/11	1	11.79	0	0.00	11.76	1	12,114	0.01%
2021/08/10	4	11.57	0	0.00	11.55	4	12,537	0.03%
2021/08/09	36	11.57	0	0.00	11.59	36	13,108	0.27%
2021/08/06	7	11.93	14	11.93	11.93	-7	13,126	-0.05%
2021/08/05	33	11.80	0	0.00	11.80	33	13,308	0.25%
2021/08/04	14	12.12	0	0.00	12.13	14	13,895	0.10%
2021/07/30	0	0.00	5	12.60	12.58	-5	14,348	-0.03%
2021/07/29	0	0.00	10	12.52	12.52	-10	14,520	-0.07%
2021/07/28	0	0.00	11	12.44	12.40	-11	15,174	-0.07%
2021/07/27	0	0.00	4	12.43	12.44	-4	15,589	-0.03%
2021/07/26	10	12.40	2	12.35	12.31	8	15,766	0.05%
2021/07/23	5	12.38	5	12.35	12.36	0	16,112	0.00%
2021/07/22	2	12.04	6	12.10	12.05	-4	16,153	-0.02%
2021/07/21	7	11.51	10	11.51	11.52	-3	16,183	-0.02%
2021/07/20	35	11.55	2	11.48	11.51	33	16,241	0.20%
2021/07/19	5	12.17	0	0.00	12.21	5	15,886	0.03%
2021/07/16	5	12.30	7	12.31	12.33	-2	15,955	-0.01%
2021/07/15	6	12.40	0	0.00	12.43	6	16,240	0.04%
2021/07/13	0	0.00	10	12.69	12.68	-10	16,576	-0.06%
2021/07/12	10	12.69	0	0.00	12.69	10	16,837	0.06%
2021/07/09	1	12.45	0	0.00	12.51	1	17,408	0.01%
2021/07/08	2	12.28	0	0.00	12.35	2	17,561	0.01%
2021/07/07	15	12.55	2	12.53	12.58	13	17,544	0.07%
2021/07/06	8	13.08	1	13.06	13.09	7	17,409	0.04%
2021/07/02	0	0.00	1	12.84	12.83	-1	17,304	-0.01%
2021/07/01	1	12.60	0	0.00	12.55	1	17,218	0.01%
2021/06/30	0	0.00	4	12.54	12.54	-4	17,363	-0.02%
2021/06/29	6	12.42	0	0.00	12.42	6	17,536	0.03%
2021/06/25	2	12.52	0	0.00	12.51	2	18,004	0.01%
2021/06/24	1	12.49	0	0.00	12.50	1	18,682	0.01%
2021/06/23	0	0.00	15	12.50	12.50	-15	19,118	-0.08%
2021/06/22	6	12.48	2	12.50	12.47	4	19,999	0.02%
2021/06/21	10	12.22	1	12.29	12.22	9	20,902	0.04%
2021/06/18	6	11.99	2	12.02	11.98	4	20,871	0.02%
2021/06/17	2	12.26	0	0.00	12.26	2	20,968	0.01%
2021/06/16	14	12.33	11	12.34	12.33	3	21,840	0.01%
2021/06/15	0	0.00	1	12.11	12.06	-1	21,874	0.00%
2021/06/11	0	0.00	3	11.88	11.88	-3	21,848	-0.01%
2021/06/09	0	0.00	18	11.96	11.96	-18	22,139	-0.08%
2021/06/08	10	11.67	0	0.00	11.68	10	22,256	0.04%
2021/06/07	3	11.86	1	11.77	11.77	2	22,392	0.01%
2021/06/04	7	11.63	0	0.00	11.67	7	22,814	0.03%
2021/06/02	0	0.00	8	11.54	11.52	-8	24,015	-0.03%
2021/06/01	0	0.00	6	11.45	11.45	-6	24,865	-0.02%
2021/05/28	0	0.00	34	11.40	11.39	-34	25,127	-0.14%
2021/05/27	0	0.00	2	11.16	11.18	-2	25,319	-0.01%
2021/05/25	0	0.00	98	11.25	11.23	-98	26,265	-0.37%
2021/05/21	41	10.59	0	0.00	10.62	41	26,503	0.15%
2021/05/20	20	10.80	0	0.00	10.84	20	26,546	0.08%
2021/05/19	38	11.02	2	11.06	11.03	36	27,072	0.13%
2021/05/18	0	0.00	86	11.29	11.29	-86	27,552	-0.31%
2021/05/17	0	0.00	17	11.14	11.10	-17	28,221	-0.06%
2021/05/13	3	11.12	2	11.17	11.10	1	28,847	0.00%
2021/05/12	0	0.00	47	11.10	11.11	-47	29,105	-0.16%
2021/05/11	0	0.00	20	10.99	10.95	-20	29,164	-0.07%
2021/05/10	1	11.16	10	11.08	11.11	-9	29,104	-0.03%
2021/05/06	0	0.00	6	11.17	11.19	-6	28,908	-0.02%
2021/05/05	0	0.00	5	11.26	11.22	-5	28,821	-0.02%
2021/05/04	0	0.00	7	10.98	10.92	-7	28,228	-0.02%
2021/05/03	0	0.00	70	10.85	10.76	-70	27,823	-0.25%
2021/04/29	0	0.00	53	10.89	10.87	-53	27,789	-0.19%
2021/04/28	0	0.00	9	10.70	10.69	-9	27,506	-0.03%
2021/04/27	0	0.00	1	10.58	10.60	-1	27,711	0.00%
2021/04/26	3	10.56	4	10.52	10.52	-1	27,614	0.00%
2021/04/23	10	10.55	10	10.53	10.54	0	27,935	0.00%
2021/04/22	59	10.42	11	10.42	10.43	48	28,179	0.17%
2021/04/21	30	10.64	2	10.60	10.60	28	28,292	0.10%
2021/04/20	0	0.00	2	10.90	10.92	-2	28,498	-0.01%
2021/04/19	57	10.75	2	10.75	10.76	55	28,396	0.19%
2021/04/15	0	0.00	334.1	10.77	10.80	-334.1	28,404	-1.18%	大賣/鉅額交易
2021/04/14	0.1	10.34	0	0.00	10.39	0.1	28,205	0.00%
2021/04/13	5	10.28	19	10.27	10.26	-14	28,906	-0.05%
2021/04/12	21	10.16	0	0.00	10.16	21	28,977	0.07%
2021/04/09	5	10.24	0	0.00	10.20	5	29,109	0.02%
2021/04/08	0	0.00	10	10.16	10.20	-10	29,111	-0.03%
2021/04/07	6	10.19	5	10.15	10.20	1	29,132	0.00%
2021/04/06	20	10.16	3	10.21	10.14	17	29,135	0.06%
2021/04/01	11	10.21	8	10.23	10.24	3	28,953	0.01%
2021/03/31	4	10.40	0	0.00	10.44	4	28,798	0.01%
2021/03/30	0	0.00	11	10.54	10.54	-11	29,004	-0.04%
2021/03/29	11	10.28	6	10.49	10.22	5	28,755	0.02%
2021/03/26	4	10.16	0	0.00	10.19	4	28,644	0.01%
2021/03/25	2	10.30	34	10.32	10.30	-32	28,434	-0.11%
2021/03/24	131	9.95	0	0.00	9.94	131	27,668	0.47%	大買/鉅額交易
2021/03/23	7	10.47	0	0.00	10.45	7	26,837	0.03%
2021/03/19	89	10.34	8	10.29	10.33	81	26,769	0.30%
2021/03/18	94	11.02	18	11.03	11.04	76	25,827	0.29%
2021/03/17	0	0.00	10	11.12	11.15	-10	25,754	-0.04%
2021/03/16	3	11.13	6	11.13	11.15	-3	25,646	-0.01%
2021/03/15	0	0.00	20	11.37	11.33	-20	25,494	-0.08%
2021/03/12	10	11.25	4	11.25	11.25	6	25,406	0.02%
2021/03/11	0	0.00	36	11.11	11.11	-36	25,255	-0.14%
2021/03/10	9	10.96	0	0.00	10.88	9	25,248	0.04%
2021/03/09	10	11.14	1	11.21	11.22	9	24,822	0.04%
2021/03/08	18	11.47	7	11.51	11.49	11	24,479	0.04%
2021/03/05	0	0.00	80	10.92	10.92	-80	23,381	-0.34%
2021/03/04	0	0.00	5	10.45	10.47	-5	22,477	-0.02%
2021/03/03	0	0.00	83	10.20	10.21	-83	22,250	-0.37%
2021/03/02	4	10.21	0	0.00	10.17	4	22,543	0.02%
2021/02/26	5	10.70	22	10.72	10.68	-17	22,827	-0.07%
2021/02/25	5	10.81	0	0.00	10.75	5	22,617	0.02%
2021/02/24	0	0.00	68	10.40	10.40	-68	22,095	-0.31%
2021/02/23	2	10.66	20	10.70	10.69	-18	21,862	-0.08%
2021/02/22	9	10.21	0	0.00	10.24	9	21,231	0.04%
2021/02/19	63	10.09	0	0.00	10.20	63	21,007	0.30%
2021/02/18	94	10.57	17	10.55	10.55	77	20,435	0.38%
2021/02/17	25	10.23	27	10.16	10.25	-2	19,864	-0.01%
2021/02/05	0	0.00	15	9.64	9.65	-15	18,851	-0.08%
2021/02/04	23	9.52	8	9.53	9.53	15	18,331	0.08%
2021/02/03	10	9.34	5	9.38	9.37	5	17,985	0.03%
2021/02/02	0	0.00	31	9.19	9.21	-31	17,816	-0.17%
2021/02/01	5	8.92	0	0.00	8.94	5	17,053	0.03%
2021/01/29	0	0.00	13	8.91	8.92	-13	16,923	-0.08%
2021/01/28	0	0.00	22	8.96	8.97	-22	16,922	-0.13%
2021/01/26	2	9.00	70	8.96	8.94	-68	17,302	-0.39%
2021/01/25	6	8.91	0	0.00	8.93	6	17,587	0.03%
2021/01/22	2	9.00	10	8.97	8.96	-8	17,836	-0.04%
2021/01/21	14	9.09	0	0.00	9.07	14	17,910	0.08%
2021/01/20	20	9.10	0	0.00	9.10	20	17,852	0.11%
2021/01/19	0	0.00	10	8.97	8.94	-10	17,570	-0.06%
2021/01/18	18	8.89	17	8.86	8.88	1	17,823	0.01%
2021/01/15	2	9.18	26	9.17	9.12	-24	17,385	-0.14%
2021/01/14	11	9.06	5	9.05	9.07	6	17,254	0.03%
2021/01/13	0	0.00	5	9.20	9.21	-5	16,949	-0.03%
2021/01/12	1	8.93	0	0.00	8.91	1	16,418	0.01%
2021/01/11	10	8.90	1	8.94	8.89	9	16,173	0.06%
2021/01/08	0	0.00	60	8.72	8.73	-60	15,877	-0.38%
2021/01/07	6	8.72	60	8.68	8.74	-54	15,743	-0.34%
2021/01/06	3	8.55	27	8.56	8.57	-24	15,332	-0.16%
2021/01/05	4	8.22	0	0.00	8.22	4	14,491	0.03%
2021/01/04	0	0.00	1	8.44	8.41	-1	14,371	-0.01%
2020/12/31	1	8.29	0	0.00	8.29	1	14,164	0.01%
2020/12/28	0	0.00	10	8.28	8.30	-10	14,193	-0.07%
2020/12/24	0	0.00	20	8.28	8.33	-20	14,189	-0.14%
2020/12/23	7	8.02	0	0.00	8.02	7	13,926	0.05%
2020/12/22	6	8.27	0	0.00	8.16	6	13,746	0.04%
2020/12/21	22	8.34	10	8.38	8.33	12	13,256	0.09%
2020/12/18	3	8.40	41	8.41	8.40	-38	13,021	-0.29%
2020/12/17	5	8.40	34	8.40	8.42	-29	12,908	-0.22%
2020/12/16	2	8.21	0	0.00	8.25	2	12,724	0.02%
2020/12/15	100	8.14	100	8.11	8.11	0	12,611	0.00%
2020/12/14	5	8.12	4	8.17	8.14	1	12,603	0.01%
2020/12/11	6	8.17	0	0.00	8.14	6	12,668	0.05%
2020/12/10	0	0.00	1	8.04	8.04	-1	12,641	-0.01%
2020/12/07	1	8.13	0	0.00	8.13	1	12,759	0.01%
2020/12/04	50	8.13	150	8.17	8.18	-100	12,915	-0.77%	大賣/
2020/12/03	100	7.99	0	0.00	8.07	100	12,921	0.77%
2020/12/02	10	7.93	1	7.92	7.93	9	13,092	0.07%
2020/12/01	106	8.02	114	8.01	8.01	-8	13,047	-0.06%	大買/大賣/
2020/11/30	100	8.09	100	8.05	8.04	0	13,047	0.00%
2020/11/27	10	8.03	0	0.00	8.04	10	12,942	0.08%
2020/11/26	70	8.17	150	8.21	8.16	-80	12,848	-0.62%	大賣/
2020/11/25	25	8.10	69	8.07	8.14	-44	12,459	-0.35%
2020/11/24	50	7.66	0	0.00	7.75	50	11,649	0.43%
2020/11/23	5	7.62	190	7.61	7.63	-185	11,457	-1.61%	大賣/鉅額交易
2020/11/20	130	7.58	0	0.00	7.58	130	11,393	1.14%	大買/鉅額交易
2020/11/18	0	0.00	110	7.53	7.52	-110	11,468	-0.96%	大賣/鉅額交易
2020/11/17	100	7.56	9	7.55	7.58	91	11,428	0.80%
2020/11/16	0	0.00	6	7.47	7.48	-6	11,645	-0.05%
2020/11/13	100	7.45	100	7.48	7.47	0	11,654	0.00%
2020/11/12	130	7.61	327	7.59	7.59	-197	11,584	-1.70%	大買/大賣/鉅額交易
2020/11/11	10	7.61	120	7.65	7.65	-110	11,508	-0.96%	大賣/鉅額交易
2020/11/10	409	7.41	80	7.42	7.42	329	11,147	2.95%	大買/鉅額交易
2020/11/09	5	7.24	5	7.24	7.22	0	10,938	0.00%
2020/11/06	6	7.16	0	0.00	7.12	6	10,921	0.05%
2020/11/04	6	7.27	176	7.22	7.27	-170	10,926	-1.56%	大賣/鉅額交易
2020/11/03	0	0.00	244	7.07	7.07	-244	10,775	-2.26%	大賣/鉅額交易
2020/11/02	120	6.75	160	6.74	6.74	-40	10,549	-0.38%	大買/大賣/
2020/10/30	82	6.92	32	6.95	6.88	50	10,265	0.49%
2020/10/29	65	7.07	0	0.00	7.06	65	10,066	0.65%
2020/10/28	0	0.00	38	7.23	7.21	-38	9,913	-0.38%
2020/10/27	10	7.22	0	0.00	7.24	10	9,916	0.10%
2020/10/26	11	7.32	0	0.00	7.29	11	9,863	0.11%
2020/10/23	0	0.00	2	7.49	7.47	-2	9,617	-0.02%
2020/10/22	20	7.43	0	0.00	7.43	20	9,747	0.21%
2020/10/21	0	0.00	3	7.59	7.57	-3	9,650	-0.03%
2020/10/20	54	7.51	0	0.00	7.51	54	9,694	0.56%
2020/10/19	6	7.56	5	7.59	7.55	1	9,768	0.01%
2020/10/16	10	7.55	0	0.00	7.53	10	9,992	0.10%
2020/10/15	265	7.62	7	7.59	7.62	258	10,155	2.54%	大買/鉅額交易
2020/10/14	200	7.54	200	7.51	7.51	0	10,328	0.00%	大買/大賣/
2020/10/13	2	7.47	25	7.49	7.50	-23	10,377	-0.22%
2020/10/12	6	7.56	4	7.55	7.55	2	10,429	0.02%
2020/10/06	5	7.52	150	7.54	7.56	-145	10,706	-1.35%	大賣/鉅額交易
2020/10/05	55	7.44	0	0.00	7.45	55	11,046	0.50%
2020/09/30	115	7.55	0	0.00	7.54	115	11,162	1.03%	大買/鉅額交易
2020/09/29	201	7.69	200	7.66	7.67	1	11,286	0.01%	大買/大賣/
2020/09/28	305	7.69	300	7.64	7.64	5	11,420	0.04%	大買/大賣/
2020/09/25	141	7.67	146	7.69	7.72	-5	11,727	-0.04%	大買/大賣/
2020/09/24	212	7.63	200	7.62	7.61	12	11,708	0.10%	大買/大賣/
2020/09/23	3	7.67	0	0.00	7.67	3	11,740	0.03%
2020/09/22	2	7.71	0	0.00	7.70	2	11,916	0.02%
2020/09/21	3	7.88	200	7.89	7.86	-197	11,970	-1.65%	大賣/鉅額交易
2020/09/18	205	7.90	5	7.89	7.94	200	12,086	1.65%	大買/鉅額交易
2020/09/17	10	7.87	5	7.88	7.80	5	12,197	0.04%
2020/09/16	27	7.79	205	7.73	7.84	-178	12,252	-1.45%	大賣/鉅額交易
2020/09/15	157	7.66	50	7.65	7.65	107	12,268	0.87%	大買/鉅額交易
2020/09/14	108	7.71	0	0.00	7.71	108	12,206	0.88%	大買/鉅額交易
2020/09/11	11	7.77	0	0.00	7.77	11	12,193	0.09%
2020/09/10	4	7.81	102	7.79	7.88	-98	12,153	-0.81%	大賣/
2020/09/09	157	7.67	65	7.73	7.75	92	12,350	0.74%	大買/
2020/09/08	5	7.92	5	7.93	7.90	0	12,295	0.00%
2020/09/07	14	8.01	0	0.00	8.01	14	12,536	0.11%
2020/09/04	9	8.09	0	0.00	8.09	9	12,569	0.07%
2020/09/03	0	0.00	1	8.13	8.13	-1	12,639	-0.01%
2020/09/02	5	8.21	24	8.20	8.19	-19	12,816	-0.15%
2020/09/01	4	8.19	35	8.19	8.19	-31	13,248	-0.23%
2020/08/31	13	8.20	0	0.00	8.20	13	13,375	0.10%
2020/08/25	4	8.26	0	0.00	8.26	4	14,217	0.03%
2020/08/24	9	8.18	0	0.00	8.18	9	14,283	0.06%
2020/08/20	17	8.26	0	0.00	8.20	17	14,747	0.12%
2020/08/19	9	8.40	0	0.00	8.39	9	14,730	0.06%
2020/08/18	0	0.00	10	8.46	8.45	-10	14,997	-0.07%
2020/08/17	0	0.00	2	8.45	8.46	-2	15,580	-0.01%
2020/08/13	36	8.52	6	8.53	8.51	30	16,215	0.19%
2020/08/10	0	0.00	1	8.41	8.44	-1	18,191	-0.01%
2020/08/06	1	8.46	0	0.00	8.47	1	19,293	0.01%
2020/08/03	8	8.12	0	0.00	8.08	8	21,122	0.04%
2020/07/27	0	0.00	4	8.40	8.30	-4	25,311	-0.02%
2020/07/24	0	0.00	2	8.40	8.40	-2	25,868	-0.01%
2020/07/22	25	8.54	290	8.48	8.52	-265	27,067	-0.98%	大賣/鉅額交易
2020/07/21	0	0.00	267	8.27	8.30	-267	27,748	-0.96%	大賣/鉅額交易
2020/07/20	0	0.00	12	8.22	8.24	-12	28,784	-0.04%
2020/07/17	0	0.00	3	8.38	8.36	-3	31,124	-0.01%
2020/07/15	0	0.00	175	8.38	8.38	-175	34,477	-0.51%	大賣/鉅額交易
2020/07/14	59	8.42	56	8.37	8.37	3	35,673	0.01%
2020/07/13	23	8.53	0	0.00	8.50	23	36,935	0.06%
2020/07/10	35	8.54	0	0.00	8.48	35	38,825	0.09%
2020/07/09	25	8.71	0	0.00	8.68	25	41,363	0.06%
2020/07/08	40	8.78	1	8.74	8.75	39	49,967	0.08%
2020/07/07	28	8.94	0	0.00	8.85	28	50,541	0.06%
2020/07/06	89	8.82	4	8.91	8.90	85	50,961	0.17%
2020/07/03	30	8.66	4	8.65	8.65	26	52,200	0.05%
2020/07/02	39	8.67	4	8.66	8.63	35	52,778	0.07%
2020/07/01	38	8.65	30	8.65	8.66	8	53,527	0.01%
2020/06/30	29	8.72	0	0.00	8.65	29	53,664	0.05%
2020/06/29	32	8.65	0	0.00	8.66	32	53,864	0.06%
2020/06/24	10	8.80	5	8.82	8.81	5	54,191	0.01%
2020/06/23	2	8.90	0	0.00	8.88	2	54,259	0.00%
2020/06/22	2	8.98	0	0.00	8.92	2	54,477	0.00%
2020/06/19	7	9.00	0	0.00	8.99	7	54,937	0.01%
2020/06/18	0	0.00	32	8.97	8.97	-32	55,481	-0.06%
2020/06/17	0	0.00	5	9.01	9.01	-5	56,294	-0.01%
2020/06/16	17	8.97	84	8.99	9.03	-67	57,616	-0.12%
2020/06/15	15	8.84	6	8.85	8.84	9	59,316	0.02%
2020/06/12	82	8.82	230	8.65	8.97	-148	60,253	-0.25%	大賣/鉅額交易
2020/06/11	60	9.22	3	9.22	9.14	57	60,693	0.09%
2020/06/10	39	9.34	0	0.00	9.31	39	61,179	0.06%
2020/06/09	54	9.43	5	9.42	9.40	49	62,578	0.08%
2020/06/08	64	9.57	18	9.60	9.54	46	63,604	0.07%
2020/06/05	35	9.39	4	9.38	9.38	31	64,870	0.05%
2020/06/04	29	9.30	1	9.32	9.31	28	66,970	0.04%
2020/06/03	35	9.26	79	9.36	9.39	-44	71,890	-0.06%
2020/06/02	38	9.17	0	0.00	9.09	38	72,938	0.05%
2020/06/01	34	9.29	4	9.28	9.17	30	73,448	0.04%
2020/05/29	49	9.20	1	9.19	9.17	48	73,778	0.07%
2020/05/28	21	9.17	4	9.17	9.16	17	74,481	0.02%
2020/05/27	10	9.34	7	9.33	9.32	3	76,350	0.00%
2020/05/26	3	9.41	3	9.39	9.37	0	77,903	0.00%
2020/05/25	21	9.36	131	9.33	9.32	-110	78,104	-0.14%	大賣/鉅額交易
2020/05/22	50	9.47	29	9.40	9.40	21	77,988	0.03%
2020/05/21	15	9.64	8	9.66	9.64	7	77,642	0.01%
2020/05/20	4	9.61	7	9.62	9.60	-3	77,309	0.00%
2020/05/19	15	9.55	62	9.54	9.64	-47	77,196	-0.06%
2020/05/18	56	9.65	13	9.64	9.65	43	76,245	0.06%
2020/05/15	42	9.47	8	9.47	9.44	34	75,743	0.04%
2020/05/14	38	9.36	71	9.32	9.30	-33	75,426	-0.04%
2020/05/13	29	9.49	58	9.48	9.48	-29	75,082	-0.04%
2020/05/12	47	9.36	9	9.33	9.37	38	74,751	0.05%
2020/05/11	23	9.23	18	9.08	9.47	5	74,379	0.01%
2020/05/08	26	8.88	65	8.88	8.90	-39	73,619	-0.05%
2020/05/07	58	8.60	121	8.68	8.72	-63	73,312	-0.09%	大賣/
2020/05/06	8	8.97	191	8.95	8.76	-183	73,076	-0.25%	大賣/鉅額交易
2020/05/05	35	8.85	38	8.85	8.76	-3	72,309	0.00%
2020/05/04	94	8.48	146	8.48	8.56	-52	71,781	-0.07%	大賣/
2020/04/30	36	8.47	73	8.50	8.69	-37	71,342	-0.05%
2020/04/29	77	8.02	0	0.00	8.03	77	70,336	0.11%
2020/04/28	1	7.75	9	7.74	7.75	-8	70,037	-0.01%
2020/04/27	41	7.87	11	7.86	7.88	30	69,574	0.04%
2020/04/24	65	8.03	82	8.02	8.00	-17	68,864	-0.02%
2020/04/23	43	7.82	40	7.83	8.04	3	67,918	0.00%
2020/04/22	445	7.58	303	7.55	7.44	142	66,657	0.21%	大買/大賣/鉅額交易
2020/04/21	461	8.10	309	8.16	8.17	152	64,017	0.24%	大買/大賣/鉅額交易
2020/04/20	68	8.45	23	8.39	8.45	45	61,680	0.07%
2020/04/17	77	8.64	4	8.60	8.60	73	60,465	0.12%
2020/04/16	64	8.50	28	8.52	8.50	36	59,081	0.06%
2020/04/15	55	8.65	20	8.65	8.64	35	57,670	0.06%
2020/04/14	42	8.22	21	8.52	8.67	21	55,679	0.04%
2020/04/13	167.2	8.32	1,010	8.01	8.26	-842.8	52,711	-1.60%	大買/大賣/鉅額交易
2020/04/10	22.2	9.48	7	9.59	9.60	15.2	43,879	0.03%
2020/04/09	10	9.90	35	9.79	9.85	-25	43,089	-0.06%
2020/04/08	121.2	9.29	15	9.44	9.43	106.2	42,459	0.25%	大買/鉅額交易
2020/04/07	26	10.10	558	10.16	10.14	-532	40,824	-1.30%	大賣/鉅額交易
2020/04/06	495	10.23	92	10.25	10.23	403	40,088	1.01%	大買/鉅額交易
2020/04/01	48	10.15	29	9.99	10.23	19	39,173	0.05%
2020/03/31	24.2	10.09	0	0.00	10.08	24.2	38,809	0.06%
2020/03/30	53.2	9.72	30	9.87	9.79	23.2	38,430	0.06%
2020/03/27	32	10.15	2	10.15	10.17	30	37,874	0.08%
2020/03/26	78.2	10.21	41	10.26	10.33	37.2	37,560	0.10%
2020/03/25	12.2	10.53	28	10.51	10.46	-15.8	37,155	-0.04%
2020/03/24	61.2	10.24	55	10.37	10.36	6.2	36,522	0.02%
2020/03/23	12	9.69	115	9.82	10.10	-103	35,836	-0.29%	大賣/鉅額交易
2020/03/20	88.2	10.14	11	10.30	10.41	77.2	34,923	0.22%
2020/03/19	86.2	9.24	51	9.17	9.12	35.2	33,485	0.11%
2020/03/18	45.2	10.30	2	10.36	10.25	43.2	31,478	0.14%
2020/03/17	33	10.82	0	0.00	10.75	33	30,205	0.11%
2020/03/16	5.2	10.98	0	0.00	10.95	5.2	29,232	0.02%
2020/03/13	48	10.76	10	11.34	11.34	38	28,400	0.13%
2020/03/12	38	11.04	37	11.11	11.00	1	26,833	0.00%
2020/03/11	45.2	11.61	67	11.50	11.55	-21.8	25,529	-0.09%
2020/03/10	90	11.01	89	11.03	11.31	1	23,875	0.00%
2020/03/09	166.2	10.85	1	11.13	10.41	165.2	21,554	0.77%	大買/鉅額交易
2020/03/06	52	13.43	0	0.00	13.38	52	16,447	0.32%
2020/03/05	30	13.83	1	13.83	13.84	29	15,037	0.19%
2020/03/04	1	13.98	0	0.00	13.98	1	14,143	0.01%
2020/03/03	11	14.04	12	14.12	13.97	-1	13,496	-0.01%
2020/03/02	82	13.45	2	13.37	13.51	80	12,621	0.63%
2020/02/27	115	14.21	0	0.00	14.15	115	10,302	1.12%	大買/鉅額交易
2020/02/26	6	14.80	2	14.86	14.82	4	8,480	0.05%
2020/02/25	5	15.09	0	0.00	15.10	5	8,068	0.06%
2020/02/24	1	15.21	0	0.00	15.26	1	7,863	0.01%
2020/02/21	8	15.63	6	15.65	15.62	2	7,593	0.03%
2020/02/20	2	15.72	0	0.00	15.69	2	7,450	0.03%
2020/02/19	1	15.39	0	0.00	15.39	1	7,232	0.01%
2020/02/18	2	15.23	0	0.00	15.16	2	7,063	0.03%
2020/02/17	5	15.26	18	15.24	15.27	-13	6,911	-0.19%
2020/02/14	16	15.07	0	0.00	15.11	16	6,678	0.24%
2020/02/13	16	15.05	3	15.03	15.03	13	6,450	0.20%
2020/02/12	4	14.80	3	14.85	14.85	1	6,049	0.02%
2020/02/11	7	14.72	2	14.71	14.73	5	5,781	0.09%
2020/02/10	3	14.69	0	0.00	14.76	3	5,469	0.05%
2020/02/07	11	14.99	0	0.00	14.98	11	5,208	0.21%
2020/02/06	7	15.04	0	0.00	15.25	7	4,979	0.14%
2020/02/05	6	14.71	0	0.00	14.72	6	4,683	0.13%
2020/02/04	38	14.79	0	0.00	14.87	38	4,308	0.88%
2020/02/03	16	15.12	0	0.00	15.22	16	3,775	0.42%
2020/01/31	17	15.65	0	0.00	15.66	17	3,480	0.49%
2020/01/30	16.2	15.95	0	0.00	16.01	16.2	3,116	0.52%
2020/01/20	0	0.00	3	17.30	17.33	-3	2,958	-0.10%
2020/01/08	4	18.71	0	0.00	18.55	4	3,373	0.12%
2020/01/06	0	0.00	8	18.74	18.83	-8	3,550	-0.23%
2020/01/02	0	0.00	1	17.85	17.83	-1	3,636	-0.03%
2019/12/31	0	0.00	2	17.95	17.94	-2	3,831	-0.05%
2019/12/27	0	0.00	2	18.01	18.02	-2	4,565	-0.04%
2019/12/20	0	0.00	1	17.82	17.83	-1	4,934	-0.02%
2019/12/17	0	0.00	11	17.53	17.53	-11	4,896	-0.22%
2019/12/12	0	0.00	7	17.20	17.17	-7	5,148	-0.14%
2019/12/09	0	0.00	2.2	17.21	17.21	-2.2	5,424	-0.04%
2019/12/05	0	0.00	2	17.01	17.01	-2	5,478	-0.04%
2019/12/02	2.2	16.45	0	0.00	16.45	2.2	5,603	0.04%
2019/11/26	0	0.00	10	16.97	16.96	-10	5,649	-0.18%
2019/11/25	0	0.00	0.1	16.93	16.93	-0.1	5,712	0.00%
2019/11/22	0	0.00	0.1	17.02	17.02	-0.1	5,754	0.00%
2019/11/20	2.2	16.26	2	16.24	16.24	0.2	5,683	0.00%
2019/11/19	0	0.00	2	16.71	16.71	-2	5,637	-0.04%
2019/11/15	0	0.00	0.8	16.75	16.75	-0.8	5,634	-0.01%
2019/11/14	0	0.00	2	16.80	16.85	-2	5,633	-0.04%
2019/11/12	1	16.63	0	0.00	16.67	1	5,599	0.02%
2019/11/11	0	0.00	2	16.66	16.60	-2	5,694	-0.04%
2019/11/08	0	0.00	4	16.63	16.64	-4	5,696	-0.07%
2019/11/06	0	0.00	3	16.66	16.66	-3	5,835	-0.05%
2019/11/05	0	0.00	1	16.53	16.54	-1	5,905	-0.02%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	6	15.95	0	0.00	16.00	6	5,762	0.10%
2019/10/30	5	16.19	0	0.00	16.20	5	5,828	0.09%
2019/10/29	0	0.00	4	16.33	16.30	-4	5,841	-0.07%
2019/10/25	4	16.41	2	16.40	16.39	2	5,691	0.04%
2019/10/24	0	0.00	8	16.28	16.28	-8	5,556	-0.14%
2019/10/22	5	15.72	4	15.73	15.69	1	5,309	0.02%
2019/10/16	1	15.59	100	15.59	15.59	-99	5,265	-1.88%
2019/10/15	4	15.71	0	0.00	15.67	4	5,217	0.08%
2019/10/14	100	16.01	0	0.00	15.97	100	5,133	1.95%
2019/10/09	2.2	15.53	0	0.00	15.51	2.2	4,937	0.04%
2019/10/08	2	15.66	3	15.68	15.66	-1	4,792	-0.02%
2019/10/07	3	15.55	0	0.00	15.61	3	4,804	0.06%
2019/10/04	6	15.61	0	0.00	15.69	6	4,626	0.13%
2019/10/03	13	15.72	4	15.85	15.86	9	4,146	0.22%
2019/10/02	1.2	16.06	0	0.00	16.07	1.2	3,882	0.03%
2019/10/01	4.2	16.12	0	0.00	16.14	4.2	3,748	0.11%
2019/09/19	0.2	17.14	0	0.00	17.15	0.2	3,701	0.01%
2019/09/17	0	0.00	1	18.17	18.19	-1	3,648	-0.03%
2019/09/16	0	0.00	7.4	17.56	17.55	-7.4	3,590	-0.21%
2019/09/12	0	0.00	4	16.58	16.58	-4	3,395	-0.12%
2019/09/11	3	17.05	4	17.05	17.05	-1	3,400	-0.03%
2019/09/10	0	0.00	5	17.16	17.10	-5	3,410	-0.15%
2019/09/09	0	0.00	2	16.74	16.80	-2	3,358	-0.06%
2019/09/06	2	16.60	0	0.00	16.58	2	3,372	0.06%
2019/09/05	1.2	16.54	300	16.45	16.56	-298.8	3,466	-8.62%	大賣/鉅額交易
2019/09/04	105	16.00	0	0.00	16.04	105	3,405	3.08%	大買/鉅額交易
2019/09/02	1	16.28	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	13	16.68	16.65	-13	3,444	-0.38%
2019/08/28	0	0.00	103	16.36	16.36	-103	3,428	-3.00%	大賣/鉅額交易
2019/08/26	105.2	15.78	0	0.00	15.86	105.2	3,548	2.96%	大買/鉅額交易
2019/08/22	0	0.00	100	16.44	16.37	-100	3,416	-2.93%
2019/08/20	200	16.55	0	0.00	16.57	200	3,387	5.90%	大買/鉅額交易
2019/08/16	100	16.20	0	0.00	16.32	100	3,396	2.94%
2019/08/15	2	16.22	0	0.00	16.25	2	3,391	0.06%
2019/08/14	0	0.00	9	16.66	16.59	-9	3,366	-0.27%
2019/08/13	0	0.00	2	16.16	16.17	-2	3,256	-0.06%
2019/08/12	2	16.02	0	0.00	16.02	2	3,237	0.06%
2019/08/08	8	15.58	0	0.00	15.72	8	3,191	0.25%
2019/08/07	4.2	15.94	0	0.00	15.89	4.2	3,015	0.14%
2019/08/06	0	0.00	100	16.18	16.36	-100	2,846	-3.51%
2019/08/02	106.2	16.27	0	0.00	16.28	106.2	2,770	3.83%	大買/鉅額交易
2019/08/01	0	0.00	100	17.02	17.04	-100	2,623	-3.81%
2019/07/31	0	0.00	1	17.18	17.20	-1	2,612	-0.04%
2019/07/30	2	16.85	2	16.83	16.85	0	2,578	0.00%
2019/07/25	2	16.56	0	0.00	16.57	2	2,598	0.08%
2019/07/24	100	16.84	0	0.00	16.82	100	2,565	3.90%
2019/07/23	2	16.61	0	0.00	16.62	2	2,571	0.08%
2019/07/19	1.2	16.67	0	0.00	16.62	1.2	2,545	0.05%
2019/07/18	0.2	17.08	0	0.00	16.78	0.2	2,508	0.01%
2019/07/17	0.2	17.67	0	0.00	17.05	0.2	2,497	0.01%
2019/07/11	0	0.00	1.2	17.85	17.85	-1.2	2,503	-0.05%
2019/07/08	0	0.00	1	17.00	16.98	-1	2,429	-0.04%
2019/07/05	1	16.77	0	0.00	16.77	1	2,423	0.04%
2019/07/03	0.2	16.84	0	0.00	16.68	0.2	2,464	0.01%
2019/07/02	0	0.00	6	17.35	17.38	-6	2,426	-0.25%
2019/07/01	0	0.00	3	17.57	17.65	-3	2,447	-0.12%
2019/06/28	6	17.44	0	0.00	17.43	6	2,440	0.25%
2019/06/27	4	17.43	0	0.00	17.41	4	2,431	0.16%
2019/06/26	0	0.00	4	17.38	17.41	-4	2,398	-0.17%
2019/06/25	4	17.03	4	16.90	16.90	0	2,338	0.00%
2019/06/24	0	0.00	2	17.05	17.04	-2	2,303	-0.09%
2019/06/21	7	16.83	9	16.86	16.74	-2	2,252	-0.09%
2019/06/19	0	0.00	2	16.06	16.06	-2	2,129	-0.09%
2019/06/14	2	15.59	0	0.00	15.67	2	2,067	0.10%
2019/06/12	10	15.65	0	0.00	15.64	10	1,878	0.53%
2019/06/11	2	15.96	0	0.00	15.99	2	1,835	0.11%
2019/06/10	0	0.00	1	16.14	16.19	-1	1,814	-0.06%
2019/06/06	3	15.45	0	0.00	15.44	3	1,758	0.17%
2019/06/05	0.9	15.90	6	15.89	15.82	-5.1	1,690	-0.30%
2019/06/04	3	15.88	0	0.00	15.84	3	1,659	0.18%
2019/06/03	16.4	15.84	0	0.00	15.82	16.4	1,628	1.01%
2019/05/31	3.2	16.74	0	0.00	16.74	3.2	1,488	0.22%
2019/05/27	0.2	17.49	0	0.00	17.37	0.2	1,500	0.01%
2019/05/24	1	17.46	0	0.00	17.47	1	1,512	0.07%
2019/05/16	0	0.00	1	18.56	18.54	-1	1,686	-0.06%
2019/05/09	1	18.27	0	0.00	18.32	1	1,861	0.05%
2019/05/08	0.1	18.35	0	0.00	18.36	0.1	1,884	0.01%
2019/05/07	0.1	18.48	0	0.00	18.51	0.1	1,892	0.01%
2019/05/06	0.1	17.98	0	0.00	17.97	0.1	1,926	0.01%
2019/05/03	0	0.00	6	18.26	18.28	-6	1,929	-0.31%
2019/04/24	0	0.00	1	19.57	19.55	-1	2,094	-0.05%
2019/04/23	0	0.00	1	19.51	19.55	-1	2,109	-0.05%
2019/04/22	3	19.45	0	0.00	19.44	3	2,176	0.14%
2019/04/18	0	0.00	5	18.95	18.94	-5	2,384	-0.21%
2019/04/11	0	0.00	20	19.06	19.07	-20	2,815	-0.71%
2019/04/10	0	0.00	4	19.00	19.00	-4	2,888	-0.14%
2019/03/21	0	0.00	2	18.20	18.24	-2	4,462	-0.04%
2019/03/13	0	0.00	1	17.71	17.73	-1	4,757	-0.02%
2019/03/12	0	0.00	1	17.70	17.67	-1	4,837	-0.02%
2019/03/04	1	17.48	0	0.00	17.47	1	5,197	0.02%
2019/02/27	0	0.00	1	17.48	17.50	-1	5,258	-0.02%
2019/02/26	1	17.23	0	0.00	17.22	1	5,275	0.02%
2019/02/22	2	17.68	20	17.68	17.69	-18	5,264	-0.34%
2019/02/15	0	0.00	12	17.21	17.20	-12	5,200	-0.23%
2019/02/13	0	0.00	1	16.93	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	2	16.68	16.66	-2	5,108	-0.04%
2019/01/25	0	0.00	1	16.63	16.62	-1	5,012	-0.02%
2019/01/23	3	16.53	1	16.42	16.52	2	4,973	0.04%
2019/01/21	2	16.61	0	0.00	16.67	2	4,900	0.04%
2019/01/14	20	16.12	18	16.10	16.10	2	4,819	0.04%
2019/01/10	1	16.37	3	16.39	16.37	-2	4,656	-0.04%
2019/01/09	5	16.00	0	0.00	16.06	5	4,511	0.11%
2018/12/27	2	14.76	2	14.88	14.88	0	3,872	0.00%
2018/12/26	6	14.01	4	14.04	14.01	2	3,707	0.05%
2018/12/25	2	14.36	0	0.00	14.22	2	3,507	0.06%
2018/12/22	3	14.77	0	0.00	14.78	3	3,183	0.09%
2018/12/21	2	15.00	0	0.00	14.92	2	3,109	0.06%
2018/12/20	2	15.26	0	0.00	15.16	2	2,912	0.07%
2018/12/19	4	15.11	0	0.00	15.31	4	2,800	0.14%
2018/12/18	5	16.04	0	0.00	15.97	5	2,521	0.20%
2018/12/14	0	0.00	2	16.91	16.89	-2	2,229	-0.09%
2018/12/13	6	16.63	0	0.00	16.61	6	2,150	0.28%
2018/12/12	10	16.83	0	0.00	16.87	10	2,079	0.48%
2018/12/07	2	16.62	0	0.00	16.61	2	1,836	0.11%
2018/12/05	16	17.04	0	0.00	16.98	16	1,712	0.93%
2018/12/04	10	17.26	0	0.00	17.24	10	1,614	0.62%
2018/12/03	5	17.33	5	17.33	17.34	0	1,562	0.00%
2018/11/30	0	0.00	2	16.66	16.65	-2	1,467	-0.14%
2018/11/26	3	16.51	0	0.00	16.78	3	1,165	0.26%
2018/11/21	1	17.41	0	0.00	17.62	1	1,032	0.10%
2018/11/15	2	18.25	0	0.00	18.21	2	961	0.21%
2018/11/13	1	19.20	0	0.00	19.20	1	860	0.12%
2018/11/09	0	0.00	6	19.70	19.70	-6	844	-0.71%
2018/10/29	3	21.97	0	0.00	21.96	3	786	0.38%
2018/10/24	3	21.55	0	0.00	21.60	3	759	0.39%
2018/09/25	0	0.00	1	23.30	23.30	-1	637	-0.16%
2018/09/19	0	0.00	2	22.47	22.50	-2	693	-0.29%
2018/08/14	1	21.56	0	0.00	21.54	1	934	0.11%
2018/07/05	0	0.00	2	22.68	22.68	-2	1,169	-0.17%
2018/06/28	0	0.00	2	22.31	22.27	-2	1,146	-0.17%
2018/06/27	0	0.00	2	21.74	21.73	-2	1,114	-0.18%
2018/06/25	0	0.00	7	21.01	21.02	-7	1,085	-0.65%
2018/06/12	0	0.00	3	20.31	20.32	-3	1,221	-0.25%
2018/06/11	1	20.13	0	0.00	20.12	1	1,212	0.08%
2018/06/08	2	20.21	4	20.24	20.21	-2	1,194	-0.17%
2018/06/07	4	19.98	0	0.00	20.00	4	1,187	0.34%
2018/04/27	1	20.86	0	0.00	20.83	1	1,734	0.06%
2018/04/24	0	0.00	1	21.05	21.08	-1	1,803	-0.06%
2018/04/12	0	0.00	10	20.46	20.43	-10	2,020	-0.50%
2018/04/03	10	19.30	0	0.00	19.26	10	2,053	0.49%
2018/03/27	1	20.00	0	0.00	20.10	1	2,324	0.04%
2018/03/23	0	0.00	1	19.90	19.82	-1	2,309	-0.04%
2018/03/09	1	18.48	0	0.00	18.44	1	2,307	0.04%
2018/03/01	2	18.82	0	0.00	18.82	2	2,341	0.09%
2018/02/21	0	0.00	3	18.66	18.63	-3	2,580	-0.12%
2018/02/12	1	18.18	0	0.00	18.17	1	2,612	0.04%
2018/02/09	2	18.42	0	0.00	18.41	2	2,594	0.08%
2018/02/07	0	0.00	2	19.40	19.39	-2	2,564	-0.08%
2018/01/18	0	0.00	5	19.48	19.47	-5	3,021	-0.17%
2018/01/16	0	0.00	1	19.58	19.56	-1	3,021	-0.03%
2018/01/15	0	0.00	3	19.54	19.58	-3	2,990	-0.10%
2018/01/09	0	0.00	1	18.88	18.87	-1	2,874	-0.03%
2018/01/04	0	0.00	2	18.76	18.84	-2	2,989	-0.07%