期元大S&P石油 (00642U)-凱基-市政券商分點個股進出

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
17.78
漲跌
▲0.09
漲幅
+0.51%
成交量
1,529張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

期元大S&P石油 (00642U)籌碼相關－凱基-市政券商分點個股進出

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-市政券商分點個股進出
凱基-市政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
2024/05/15	2	17.59	0	0.00	17.62	2	2,820	0.07%
2024/05/13	6	17.47	0	0.00	17.50	6	3,184	0.19%
2024/05/09	7	17.80	0	0.00	17.82	7	3,312	0.21%
2024/05/08	3	17.56	0	0.00	17.52	3	3,324	0.09%
2024/05/06	2	17.60	0	0.00	17.60	2	3,480	0.06%
2024/05/03	5	17.75	0	0.00	17.79	5	3,566	0.14%
2024/05/02	6	17.87	2	17.83	17.86	4	3,602	0.11%
2024/04/30	0	0.00	1	18.53	18.50	-1	3,575	-0.03%
2024/04/24	0.5	18.69	0	0.00	18.74	0.5	3,906	0.01%
2024/04/23	0.4	18.44	0	0.00	18.49	0.4	3,912	0.01%
2024/04/22	0.3	18.35	0	0.00	18.31	0.3	3,918	0.01%
2024/04/19	9.8	18.95	12	19.00	18.88	-2.2	3,880	-0.06%
2024/04/15	0	0.00	6	19.01	18.96	-6	3,917	-0.15%
2024/04/12	0	0.00	2	19.07	19.04	-2	3,921	-0.05%
2024/04/09	2	19.19	0	0.00	19.13	2	4,257	0.05%
2024/04/08	0	0.00	0	18.90	18.96	0	4,266	0.00%
2024/04/03	2	18.82	1	18.85	18.81	1	4,376	0.02%
2024/04/02	0	0.00	10	18.59	18.59	-10	4,432	-0.23%
2024/03/28	0	0.00	1	18.10	18.07	-1	4,532	-0.02%
2024/03/26	0	0.00	1	18.12	18.10	-1	4,624	-0.02%
2024/03/22	1.1	17.83	0	0.00	17.78	1.1	4,784	0.02%
2024/03/21	0	0.00	25	17.99	18.05	-25	4,801	-0.52%
2024/03/20	0	0.00	9	18.21	18.19	-9	4,919	-0.18%
2024/03/19	0	0.00	0.3	18.08	18.07	-0.3	4,951	-0.01%
2024/03/18	0.3	17.80	3	17.79	17.83	-2.8	5,200	-0.05%
2024/03/14	0	0.00	4	17.47	17.44	-4	5,179	-0.08%
2024/03/13	1	17.08	0	0.00	17.09	1	5,213	0.02%
2024/03/11	6	16.92	0	0.00	16.92	6	5,549	0.11%
2024/03/08	0	0.00	1	17.29	17.33	-1	5,607	-0.02%
2024/03/05	1	17.16	7	17.15	17.15	-6	5,904	-0.10%
2024/03/04	0	0.00	1	17.46	17.41	-1	5,926	-0.02%
2024/02/29	0	0.00	14	17.14	17.14	-14	5,941	-0.24%
2024/02/26	2	16.64	0	0.00	16.63	2	5,894	0.03%
2024/02/21	0.1	16.84	5	16.88	16.85	-4.9	5,940	-0.08%
2024/02/20	0.1	17.08	10	17.09	17.09	-9.9	6,064	-0.16%
2024/02/19	0	0.00	7	16.98	16.95	-7	6,076	-0.12%
2024/02/16	0	0.00	8	16.88	16.88	-8	6,038	-0.13%
2024/02/05	3	15.82	1	15.90	15.91	2	5,779	0.03%
2024/02/02	1	16.19	5	16.18	16.20	-4	5,675	-0.07%
2024/02/01	0.1	16.70	0	0.00	16.61	0.1	5,660	0.00%
2024/01/30	1	16.77	0	0.00	16.78	1	5,788	0.02%
2024/01/29	0	0.00	1	17.02	17.06	-1	5,808	-0.02%
2024/01/26	3	16.76	2	16.73	16.73	1	5,680	0.02%
2024/01/23	0	0.00	10	16.26	16.28	-10	5,582	-0.18%
2024/01/19	0	0.00	2	16.12	16.11	-2	5,432	-0.04%
2024/01/17	2	15.73	0	0.00	15.73	2	5,394	0.04%
2024/01/15	1	15.90	0	0.00	15.90	1	5,456	0.02%
2024/01/11	3	15.60	0	0.00	15.66	3	5,378	0.06%
2024/01/09	5	15.51	0	0.00	15.47	5	5,421	0.09%
2024/01/08	0	0.00	4	15.99	15.86	-4	5,431	-0.07%
2024/01/04	0	0.00	1	15.93	15.96	-1	5,474	-0.02%
2024/01/03	4	15.41	0	0.00	15.36	4	5,411	0.07%
2023/12/29	7	15.66	0	0.00	15.74	7	5,263	0.13%
2023/12/27	0	0.00	1	16.40	16.43	-1	5,054	-0.02%
2023/12/19	7	15.93	16	15.93	15.93	-9	4,783	-0.19%
2023/12/15	0	0.00	6	15.73	15.78	-6	4,754	-0.13%
2023/12/14	7	15.37	13	15.35	15.33	-6	4,636	-0.13%
2023/12/13	24	15.10	0	0.00	15.11	24	4,579	0.52%
2023/12/11	11	15.71	1	15.72	15.78	10	4,299	0.23%
2023/12/08	1	15.33	1	15.48	15.49	0	4,253	0.00%
2023/12/07	16	15.38	0	0.00	15.39	16	4,163	0.38%
2023/12/06	8	15.95	0	0.00	15.95	8	3,938	0.20%
2023/12/04	8	16.25	0	0.00	16.22	8	3,774	0.21%
2023/12/01	1	16.70	0	0.00	16.74	1	3,562	0.03%
2023/11/30	3	17.13	2	17.06	17.14	1	3,508	0.03%
2023/11/20	0	0.00	2	16.80	16.88	-2	3,358	-0.06%
2023/11/17	8	16.15	0	0.00	16.18	8	3,258	0.25%
2023/11/16	3	16.83	0	0.00	16.84	3	3,090	0.10%
2023/11/10	3	16.86	5	16.87	16.87	-2	3,114	-0.06%
2023/11/09	7	16.72	0	0.00	16.71	7	3,098	0.23%
2023/11/08	9	17.07	0	0.00	17.04	9	3,015	0.30%
2023/11/07	0.5	17.82	0	0.00	17.78	0.5	2,904	0.02%
2023/11/06	3	17.86	0	0.00	17.88	3	2,943	0.10%
2023/11/02	0.3	17.98	0	0.00	17.95	0.3	2,908	0.01%
2023/11/01	4.3	17.96	9	17.96	17.95	-4.8	2,914	-0.16%
2023/10/31	5	18.28	0	0.00	18.28	5	2,915	0.17%
2023/10/30	0	0.00	1	18.76	18.62	-1	2,919	-0.03%
2023/10/27	2	18.51	2	18.55	18.69	0	2,950	0.00%
2023/10/26	0	0.00	1	18.86	18.84	-1	2,953	-0.03%
2023/10/25	5	18.45	4	18.45	18.45	1	2,947	0.03%
2023/10/24	2	18.96	6	18.99	18.94	-4	2,916	-0.14%
2023/10/23	3	19.29	5	19.24	19.17	-2	2,940	-0.07%
2023/10/20	0.3	19.71	1	19.70	19.74	-0.7	2,986	-0.02%
2023/10/19	1	19.21	1.3	19.25	19.25	-0.3	2,987	-0.01%
2023/10/18	4	19.36	1	19.30	19.25	3	3,030	0.10%
2023/10/17	1	18.80	0	0.00	18.81	1	2,992	0.03%
2023/10/12	2.3	18.01	0	0.00	18.05	2.3	2,986	0.08%
2023/10/11	4	18.62	2	18.60	18.65	2	2,998	0.07%
2023/10/06	3.6	17.94	0	0.00	17.87	3.6	3,046	0.12%
2023/10/05	1.4	18.30	0	0.00	18.33	1.4	3,183	0.04%
2023/10/04	0	0.00	2	19.29	19.30	-2	3,215	-0.06%
2023/10/02	1	19.65	0	0.00	19.66	1	3,682	0.03%
2023/09/28	1	20.40	1	20.49	20.43	0	3,958	0.00%
2023/09/27	2	19.74	0	0.00	19.74	2	4,081	0.05%
2023/09/25	0	0.00	3	19.53	19.53	-3	4,313	-0.07%
2023/09/21	1	19.24	0	0.00	19.22	1	4,549	0.02%
2023/09/20	5	19.46	3	19.43	19.35	2	5,033	0.04%
2023/09/19	0	0.00	3	19.64	19.69	-3	5,022	-0.06%
2023/09/18	6	19.49	0	0.00	19.55	6	5,294	0.11%
2023/09/14	0	0.00	2	19.05	19.07	-2	5,589	-0.04%
2023/09/08	0	0.00	6	18.46	18.47	-6	6,426	-0.09%
2023/09/07	10	18.75	0	0.00	18.65	10	7,023	0.14%
2023/09/05	0	0.00	6	18.36	18.36	-6	7,469	-0.08%
2023/09/04	0	0.00	11	18.31	18.29	-11	7,647	-0.14%
2023/08/30	0	0.00	1	17.39	17.41	-1	8,071	-0.01%
2023/08/24	1.3	16.78	0	0.00	16.84	1.3	9,105	0.01%
2023/08/16	0	0.00	5	17.15	17.14	-5	9,537	-0.05%
2023/08/11	0	0.00	6	17.56	17.53	-6	9,660	-0.06%
2023/08/10	6	17.85	0	0.00	17.85	6	9,705	0.06%
2023/08/08	0	0.00	2	17.45	17.41	-2	9,973	-0.02%
2023/08/04	0	0.00	2	17.38	17.34	-2	10,088	-0.02%
2023/08/02	0	0.00	5	17.45	17.41	-5	10,179	-0.05%
2023/07/31	0	0.00	3	17.00	17.00	-3	10,493	-0.03%
2023/07/28	6	16.87	7	16.87	16.88	-1	11,063	-0.01%
2023/07/27	1	16.79	8	16.82	16.82	-7	11,454	-0.06%
2023/07/26	0	0.00	1	16.78	16.73	-1	11,447	-0.01%
2023/07/25	3	16.69	10	16.69	16.72	-7	11,454	-0.06%
2023/07/24	0	0.00	2	16.27	16.28	-2	11,522	-0.02%
2023/07/14	2	16.19	10.5	16.22	16.17	-8.5	11,342	-0.07%
2023/07/13	22	16.03	31.5	15.97	16.00	-9.5	11,292	-0.08%
2023/07/12	5	15.83	26	15.84	15.80	-21	11,160	-0.19%
2023/07/11	0	0.00	1	15.53	15.54	-1	11,014	-0.01%
2023/07/10	0	0.00	6	15.53	15.53	-6	11,019	-0.05%
2023/07/07	0	0.00	20	15.21	15.26	-20	10,798	-0.19%
2023/07/06	0	0.00	4	15.20	15.17	-4	10,673	-0.04%
2023/07/03	0	0.00	25	14.90	14.91	-25	11,117	-0.22%
2023/06/30	0	0.00	2	14.75	14.76	-2	11,217	-0.02%
2023/06/29	3	14.63	0	0.00	14.62	3	11,140	0.03%
2023/06/28	32	14.41	0	0.00	14.45	32	11,236	0.28%
2023/06/26	2	14.68	0	0.00	14.69	2	11,075	0.02%
2023/06/21	0	0.00	19	15.05	15.11	-19	11,006	-0.17%
2023/06/20	0	0.00	2	15.02	14.97	-2	10,893	-0.02%
2023/06/19	0	0.00	20	14.94	14.97	-20	10,895	-0.18%
2023/06/16	20	14.90	19	14.90	14.88	1	10,779	0.01%
2023/06/15	2	14.44	0	0.00	14.49	2	10,788	0.02%
2023/06/13	29.7	14.30	0	0.00	14.33	29.7	11,262	0.26%
2023/06/12	13	14.70	0	0.00	14.70	13	11,068	0.12%
2023/06/09	19	14.99	0	0.00	15.01	19	11,148	0.17%
2023/06/08	0	0.00	10	15.32	15.29	-10	11,049	-0.09%
2023/06/07	13	15.12	0	0.00	15.07	13	11,027	0.12%
2023/06/06	5	15.20	31	15.16	15.18	-26	10,980	-0.24%
2023/06/05	0	0.00	30	15.32	15.33	-30	10,940	-0.27%
2023/06/02	15	14.84	0	0.00	14.87	15	10,758	0.14%
2023/06/01	14	14.47	1	14.40	14.48	13	10,750	0.12%
2023/05/31	36.7	14.68	1	14.72	14.65	35.7	10,483	0.34%
2023/05/29	0	0.00	14	15.49	15.46	-14	10,116	-0.14%
2023/05/26	22.7	15.18	0	0.00	15.20	22.7	10,147	0.22%
2023/05/24	0	0.00	15	15.59	15.60	-15	10,284	-0.15%
2023/05/23	0	0.00	5	15.27	15.26	-5	10,172	-0.05%
2023/05/22	10	15.06	0	0.00	15.06	10	10,138	0.10%
2023/05/18	0	0.00	26	15.38	15.34	-26	10,028	-0.26%
2023/05/15	7.3	14.76	0	0.00	14.77	7.3	9,927	0.07%
2023/05/12	0.5	15.00	2	15.00	14.95	-1.5	9,824	-0.02%
2023/05/09	1	15.39	0	0.00	15.38	1	9,719	0.01%
2023/05/08	16	15.03	0	0.00	15.16	16	9,765	0.16%
2023/05/05	4.3	14.61	0	0.00	14.64	4.3	9,681	0.04%
2023/05/04	18.1	14.57	0	0.00	14.61	18.1	9,514	0.19%
2023/05/03	30	15.17	0	0.00	15.15	30	8,915	0.34%
2023/04/28	1.4	15.89	0	0.00	15.90	1.4	8,514	0.02%
2023/04/27	9.3	15.75	0	0.00	15.76	9.3	8,497	0.11%
2023/04/26	1.2	16.39	10.5	16.39	16.41	-9.3	8,393	-0.11%
2023/04/25	1	16.63	0.1	16.67	16.63	0.9	8,410	0.01%
2023/04/24	2.3	16.33	2	16.32	16.28	0.3	8,488	0.00%
2023/04/21	1.4	16.34	0	0.00	16.32	1.4	8,502	0.02%
2023/04/20	1.5	16.64	4	16.61	16.53	-2.5	8,497	-0.03%
2023/04/19	0	0.00	10	17.06	17.02	-10	8,459	-0.12%
2023/04/18	1.2	17.06	3	17.10	17.09	-1.9	8,454	-0.02%
2023/04/17	0	0.00	6	17.37	17.38	-6	8,538	-0.07%
2023/04/14	0	0.00	1.2	17.37	17.37	-1.2	8,575	-0.01%
2023/04/13	10	17.49	19	17.51	17.47	-9	8,586	-0.10%
2023/04/12	1.2	17.19	0	0.00	17.19	1.2	8,541	0.01%
2023/04/10	70	17.01	0	0.00	17.00	70	8,438	0.83%
2023/04/07	0.5	16.86	78	16.86	16.80	-77.5	8,381	-0.92%
2023/04/06	2	16.86	45	16.89	16.86	-43	8,163	-0.53%
2023/03/31	0	0.00	36	15.65	15.66	-36	7,549	-0.48%
2023/03/30	0.2	15.35	17	15.34	15.35	-16.8	7,374	-0.23%
2023/03/29	4	15.53	17.4	15.50	15.52	-13.4	7,298	-0.18%
2023/03/28	0	0.00	8	15.34	15.31	-8	7,118	-0.11%
2023/03/27	1	14.62	0	0.00	14.66	1	6,801	0.01%
2023/03/24	6	14.71	0	0.00	14.73	6	6,777	0.09%
2023/03/23	11	14.80	1.5	14.82	14.79	9.5	6,653	0.14%
2023/03/22	6.2	14.62	0	0.00	14.62	6.2	6,615	0.09%
2023/03/21	2.5	14.27	0	0.00	14.26	2.5	6,570	0.04%
2023/03/20	14.2	14.17	0	0.00	14.07	14.2	6,548	0.22%
2023/03/17	4.6	14.62	0	0.00	14.66	4.6	6,286	0.07%
2023/03/16	34.5	14.49	0	0.00	14.52	34.5	6,236	0.55%
2023/03/15	26.3	15.39	0	0.00	15.41	26.3	5,837	0.45%
2023/03/14	26.8	15.77	0	0.00	15.69	26.8	5,494	0.49%
2023/03/13	5	16.24	6	16.29	16.31	-1	5,141	-0.02%
2023/03/10	9.1	16.03	0	0.00	15.96	9.1	5,131	0.18%
2023/03/09	2	16.27	10	16.26	16.28	-8	4,998	-0.16%
2023/03/08	2	16.48	2	16.47	16.48	0	4,976	0.00%
2023/03/07	0.1	17.06	1.5	17.05	17.05	-1.4	5,040	-0.03%
2023/03/06	2.2	16.77	10	16.74	16.69	-7.8	5,112	-0.15%
2023/03/03	0	0.00	12	16.49	16.49	-12	5,000	-0.24%
2023/03/02	2	16.45	0	0.00	16.44	2	5,073	0.04%
2023/03/01	2	16.40	3	16.40	16.40	-1	5,037	-0.02%
2023/02/24	12.6	16.09	0	0.00	16.11	12.6	4,976	0.25%
2023/02/23	19.5	15.72	0	0.00	15.76	19.5	5,031	0.39%
2023/02/22	3	16.13	0	0.00	16.12	3	4,808	0.06%
2023/02/21	1	16.19	0	0.00	16.19	1	4,837	0.02%
2023/02/20	1	16.17	0	0.00	16.26	1	4,814	0.02%
2023/02/13	0	0.00	0.2	16.69	16.67	-0.2	4,812	0.00%
2023/02/10	0	0.00	11	16.42	16.42	-11	4,726	-0.23%
2023/02/09	0	0.00	5	16.56	16.57	-5	4,717	-0.11%
2023/02/07	11	15.87	0	0.00	15.90	11	4,554	0.24%
2023/02/06	3	15.65	7	15.57	15.58	-4	4,518	-0.09%
2023/02/03	6	16.02	0	0.00	16.00	6	4,319	0.14%
2023/02/02	2	16.27	0	0.00	16.29	2	4,224	0.05%
2023/02/01	7	16.73	0	0.00	16.73	7	4,172	0.17%
2023/01/30	1	16.85	0	0.00	16.77	1	4,186	0.02%
2023/01/17	0	0.00	1	16.80	16.86	-1	4,180	-0.02%
2023/01/16	0	0.00	2	16.93	16.85	-2	4,149	-0.05%
2023/01/13	0	0.00	7	16.65	16.63	-7	4,073	-0.17%
2023/01/12	0	0.00	13	16.52	16.51	-13	4,109	-0.32%
2023/01/09	11	15.95	0	0.00	15.98	11	4,017	0.27%
2023/01/06	2	15.90	0	0.00	15.91	2	3,997	0.05%
2023/01/05	8	15.79	0	0.00	15.82	8	3,996	0.20%
2023/01/04	0.2	16.53	0	0.00	16.40	0.2	3,922	0.01%
2022/12/28	0	0.00	20.2	17.01	17.00	-20.2	4,066	-0.50%
2022/12/27	4	17.17	5	17.10	17.13	-1	4,073	-0.02%
2022/12/26	0	0.00	1	16.89	16.88	-1	4,005	-0.02%
2022/12/23	0	0.00	15	16.73	16.73	-15	4,017	-0.37%
2022/12/22	0	0.00	10	16.82	16.82	-10	4,051	-0.25%
2022/12/20	2	16.19	15	16.16	16.13	-13	4,094	-0.32%
2022/12/19	0.2	16.10	1	16.09	16.10	-0.8	4,187	-0.02%
2022/12/16	0	0.00	0.3	16.36	16.20	-0.3	4,182	-0.01%
2022/12/15	0	0.00	2.3	16.49	16.36	-2.3	4,179	-0.06%
2022/12/13	2	15.75	0	0.00	15.92	2	4,065	0.05%
2022/12/12	0.6	15.42	0	0.00	15.36	0.6	4,003	0.01%
2022/12/09	10.4	15.48	0	0.00	15.45	10.4	3,953	0.26%
2022/12/08	3.4	15.65	0	0.00	15.65	3.4	3,882	0.09%
2022/12/07	16.2	15.94	0	0.00	15.98	16.2	3,785	0.43%
2022/12/06	25	16.62	0	0.00	16.60	25	3,693	0.68%
2022/12/05	0	0.00	3	17.39	17.26	-3	3,662	-0.08%
2022/12/02	0	0.00	14	17.37	17.37	-14	3,738	-0.37%
2022/12/01	0	0.00	1	17.20	17.23	-1	3,819	-0.03%
2022/11/30	0	0.00	1	16.98	17.00	-1	3,798	-0.03%
2022/11/29	0	0.00	14	16.93	17.07	-14	3,800	-0.37%
2022/11/28	26.4	16.11	1	15.97	15.95	25.4	3,743	0.68%
2022/11/25	3.3	16.87	0	0.00	16.90	3.3	3,635	0.09%
2022/11/24	23	16.78	0	0.00	16.77	23	3,642	0.63%
2022/11/23	0	0.00	9	17.43	17.45	-9	3,539	-0.25%
2022/11/22	2	17.32	0	0.00	17.31	2	3,527	0.06%
2022/11/21	11.1	17.13	0	0.00	17.12	11.1	3,487	0.32%
2022/11/18	1.2	17.72	0	0.00	17.72	1.2	3,385	0.04%
2022/11/17	2	18.11	0	0.00	18.08	2	3,401	0.06%
2022/11/15	1	18.28	1	18.27	18.26	0	3,395	0.00%
2022/11/11	1	18.57	0	0.00	18.57	1	3,391	0.03%
2022/11/10	1	18.35	0	0.00	18.41	1	3,439	0.03%
2022/11/09	2	18.95	0.1	19.10	18.97	2	3,452	0.06%
2022/11/07	0	0.00	0.1	19.49	19.58	-0.1	3,530	0.00%
2022/11/04	0	0.00	5	19.03	19.30	-5	3,530	-0.14%
2022/11/03	0	0.00	3	19.10	19.20	-3	3,506	-0.09%
2022/11/02	0.2	19.09	1	19.20	19.22	-0.8	3,506	-0.02%
2022/11/01	0.1	18.50	0	0.00	18.70	0.1	3,483	0.00%
2022/10/31	0	18.75	10	18.72	18.78	-10	3,535	-0.28%
2022/10/28	1	18.93	0	0.00	18.86	1	3,632	0.03%
2022/10/27	0	0.00	4	18.92	18.86	-4	3,632	-0.11%
2022/10/24	0.1	18.40	0	0.00	18.10	0.1	3,662	0.00%
2022/10/21	0.2	18.17	0	0.00	18.21	0.2	3,706	0.01%
2022/10/20	0	0.00	0.2	18.17	18.35	-0.2	3,721	-0.01%
2022/10/19	1.2	17.77	0	0.00	17.75	1.2	3,701	0.03%
2022/10/17	2.2	18.25	0.2	18.27	18.29	2	3,744	0.05%
2022/10/14	0	0.00	1.1	18.83	18.84	-1.1	3,751	-0.03%
2022/10/13	1.1	18.38	0	0.00	18.40	1.1	3,748	0.03%
2022/10/11	0.1	19.20	10	19.22	19.11	-9.9	3,780	-0.26%
2022/10/07	0.1	18.65	10.8	18.70	18.62	-10.7	3,718	-0.29%
2022/10/06	0.1	18.51	0	0.00	18.49	0.1	3,643	0.00%
2022/10/05	0	0.00	6	18.20	18.19	-6	3,688	-0.16%
2022/09/29	0	0.00	8	17.40	17.30	-8	3,780	-0.21%
2022/09/28	0.5	16.50	0	0.00	16.43	0.5	3,816	0.01%
2022/09/27	0.3	16.37	0	0.00	16.43	0.3	3,790	0.01%
2022/09/26	0.2	16.71	0	0.00	16.60	0.2	3,715	0.00%
2022/09/21	2	17.65	1	17.66	17.78	1	3,606	0.03%
2022/09/19	1	18.05	0	0.00	17.93	1	3,597	0.03%
2022/09/16	9	17.86	0	0.00	17.91	9	3,581	0.25%
2022/09/13	0	0.00	5	18.31	18.31	-5	3,680	-0.14%
2022/09/12	2	17.85	0	0.00	17.86	2	3,601	0.06%
2022/09/08	2.1	17.36	0	0.00	17.33	2.1	3,562	0.06%
2022/09/07	9	17.88	1	17.95	17.85	8	3,498	0.23%
2022/09/05	14	18.52	0	0.00	18.52	14	3,373	0.41%
2022/09/02	5	18.33	125	18.36	18.45	-120	3,372	-3.56%	大賣/鉅額交易
2022/09/01	65	18.64	0	0.00	18.62	65	3,331	1.95%
2022/08/31	61	19.23	0	0.00	19.33	61	3,250	1.88%
2022/08/30	0	0.00	10	20.12	20.18	-10	3,250	-0.31%
2022/08/29	4	19.59	0	0.00	19.60	4	3,275	0.12%
2022/08/25	0	0.00	1	19.82	19.82	-1	3,401	-0.03%
2022/08/24	0	0.00	49	19.46	19.44	-49	3,365	-1.46%
2022/08/23	0	0.00	1	18.91	18.88	-1	3,336	-0.03%
2022/08/22	0	0.00	3.1	18.58	18.52	-3.1	3,323	-0.09%
2022/08/19	0	0.00	10	18.63	18.61	-10	3,397	-0.29%
2022/08/18	0.1	18.24	0	0.00	18.25	0.1	3,343	0.00%
2022/08/17	6	17.95	0	0.00	18.04	6	3,345	0.18%
2022/08/16	15	18.31	0	0.00	18.37	15	3,283	0.46%
2022/08/15	10	18.83	11.1	18.83	18.78	-1.1	3,250	-0.03%
2022/08/12	11	19.33	0	0.00	19.27	11	3,233	0.34%
2022/08/08	2	18.15	0	0.00	18.39	2	3,472	0.06%
2022/08/05	11.1	18.19	0	0.00	18.31	11.1	3,526	0.32%
2022/08/04	12	18.72	0	0.00	18.75	12	3,590	0.33%
2022/08/02	17	19.14	5	19.18	19.18	12	3,653	0.33%
2022/07/28	5	20.14	0	0.00	20.14	5	3,953	0.13%
2022/07/26	0	0.00	27	20.03	20.08	-27	3,927	-0.69%
2022/07/25	17	19.34	0	0.00	19.24	17	4,029	0.42%
2022/07/21	0	0.00	1	20.30	20.25	-1	3,996	-0.03%
2022/07/20	0	0.00	5	20.57	20.43	-5	4,003	-0.12%
2022/07/19	0	0.00	5	20.36	20.29	-5	4,025	-0.12%
2022/07/18	0	0.00	4	19.38	19.51	-4	3,998	-0.10%
2022/07/15	1	19.09	2	19.18	19.18	-1	3,965	-0.03%
2022/07/13	10	19.11	9	19.13	19.17	1	4,073	0.02%
2022/07/12	0	0.00	2	20.51	20.35	-2	4,076	-0.05%
2022/07/08	0	0.00	1	20.22	20.51	-1	4,236	-0.02%
2022/07/07	1	19.25	0	0.00	19.63	1	4,264	0.02%
2022/07/06	15	20.04	1	19.87	19.95	14	4,260	0.33%
2022/07/04	0	0.00	5	21.50	21.51	-5	4,284	-0.12%
2022/07/01	0	0.00	8	21.10	20.94	-8	4,386	-0.18%
2022/06/30	0	0.00	5	21.77	21.77	-5	4,418	-0.11%
2022/06/29	7	22.08	2.2	22.02	22.02	4.8	4,477	0.11%
2022/06/28	9	21.95	10	21.92	21.95	-1	4,639	-0.02%
2022/06/27	5	21.26	0	0.00	21.28	5	4,703	0.11%
2022/06/24	5	20.70	0	0.00	20.78	5	4,794	0.10%
2022/06/23	10.1	20.73	0	0.00	20.69	10.1	4,883	0.21%
2022/06/22	13.2	21.22	7	21.00	21.04	6.2	4,947	0.12%
2022/06/21	21	21.87	0	0.00	21.85	21	5,060	0.41%
2022/06/20	5	21.41	0	0.00	21.42	5	5,160	0.10%
2022/06/17	10	22.65	0	0.00	22.71	10	5,319	0.19%
2022/06/14	0	0.00	3	23.42	23.46	-3	5,695	-0.05%
2022/06/08	0	0.00	4	23.30	23.29	-4	6,681	-0.06%
2022/06/06	2	23.16	5	23.19	23.13	-3	7,579	-0.04%
2022/06/02	1	21.74	5	21.83	21.86	-4	7,832	-0.05%
2022/06/01	3	22.20	0	0.00	22.25	3	8,475	0.04%
2022/05/31	0	0.00	1	22.86	22.85	-1	8,792	-0.01%
2022/05/27	0	0.00	3	22.09	22.08	-3	9,631	-0.03%
2022/05/23	0	0.00	1	21.58	21.56	-1	10,621	-0.01%
2022/05/19	0	0.00	8	20.94	21.01	-8	10,977	-0.07%
2022/05/18	0	0.00	3	21.47	21.54	-3	11,054	-0.03%
2022/05/16	0	0.00	2	20.74	20.72	-2	11,377	-0.02%
2022/05/13	0	0.00	10	20.62	20.64	-10	11,421	-0.09%
2022/05/10	16	19.50	10	19.47	19.71	6	11,552	0.05%
2022/05/09	0	0.00	15	20.85	21.09	-15	11,547	-0.13%
2022/05/06	1	20.80	12.2	20.73	20.80	-11.2	11,474	-0.10%
2022/05/05	0	0.00	1	20.65	20.72	-1	11,802	-0.01%
2022/05/03	0.1	20.10	12	20.21	20.10	-11.9	11,858	-0.10%
2022/04/29	0	0.00	44.1	20.16	20.33	-44.1	11,970	-0.37%
2022/04/28	7	19.25	0	0.00	19.28	7	11,934	0.06%
2022/04/27	1	19.43	0	0.00	19.47	1	12,030	0.01%
2022/04/25	2	19.11	4	18.97	19.01	-2	12,585	-0.02%
2022/04/21	0	0.00	8	19.63	19.75	-8	12,904	-0.06%
2022/04/20	2	19.52	2	19.73	19.72	0	13,122	0.00%
2022/04/19	0	0.00	3.1	20.59	20.51	-3.1	13,318	-0.02%
2022/04/18	4	20.51	14.1	20.48	20.44	-10.1	13,313	-0.08%
2022/04/15	8	19.99	7.1	20.08	20.10	0.9	13,246	0.01%
2022/04/13	20	19.22	0	0.00	19.05	20	13,487	0.15%
2022/04/12	22	18.17	0	0.00	18.35	22	13,452	0.16%
2022/04/11	8	18.18	3	18.23	18.19	5	13,414	0.04%
2022/04/08	2	18.12	2	18.21	18.21	0	13,396	0.00%
2022/04/07	14	18.43	3	18.43	18.38	11	13,413	0.08%
2022/04/06	15	19.18	0	0.00	19.22	15	13,368	0.11%
2022/04/01	1.2	18.87	7	18.82	18.78	-5.8	13,548	-0.04%
2022/03/31	10	19.40	40	19.16	19.02	-30	13,560	-0.22%
2022/03/30	20	19.78	0	0.00	19.74	20	13,494	0.15%
2022/03/29	0	0.00	20	19.73	19.78	-20	13,586	-0.15%
2022/03/28	0	0.00	20	20.65	20.77	-20	13,601	-0.15%
2022/03/25	0	0.00	25	20.86	21.06	-25	13,543	-0.18%
2022/03/24	0	0.00	8	21.57	21.50	-8	13,613	-0.06%
2022/03/23	0	20.74	27	20.75	20.73	-27	13,417	-0.20%
2022/03/22	46	21.21	39.9	21.20	21.21	6.1	13,349	0.05%
2022/03/21	0	0.00	6	19.75	20.01	-6	13,225	-0.05%
2022/03/18	7	19.52	3	19.36	19.44	4	13,152	0.03%
2022/03/17	0	0.00	9	17.87	17.91	-9	12,982	-0.07%
2022/03/16	0	0.00	25	17.96	17.90	-25	12,986	-0.19%
2022/03/15	14.1	18.30	2	18.22	18.09	12.1	12,926	0.09%
2022/03/14	26	19.43	0	0.00	19.50	26	12,650	0.21%
2022/03/11	30	19.56	2	19.52	19.38	28	12,563	0.22%
2022/03/10	23.6	19.96	70	19.89	20.11	-46.4	12,392	-0.37%
2022/03/09	14	22.99	2	22.79	22.85	12	11,904	0.10%
2022/03/08	16.1	21.62	18	21.76	22.17	-1.9	11,965	-0.02%
2022/03/07	183.1	22.56	186	22.69	22.94	-2.9	11,876	-0.02%	大買/大賣/
2022/03/04	19	20.15	40	19.96	20.00	-21	11,436	-0.18%
2022/03/03	25	20.47	9	20.49	20.71	16	11,636	0.14%
2022/03/02	56	19.61	3	19.25	19.62	53	11,333	0.47%
2022/03/01	13	17.48	10	17.52	17.50	3	10,798	0.03%
2022/02/25	2	17.19	13	17.28	17.20	-11	10,753	-0.10%
2022/02/24	21	17.32	1	17.00	17.46	20	10,578	0.19%
2022/02/22	10	16.83	9	16.80	16.81	1	10,153	0.01%
2022/02/21	10	16.24	0	0.00	16.24	10	10,076	0.10%
2022/02/18	5	16.25	0	0.00	16.17	5	9,970	0.05%
2022/02/17	1	16.42	13	16.28	16.42	-12	9,881	-0.12%
2022/02/16	0	0.00	61	16.30	16.31	-61	9,725	-0.63%
2022/02/15	7	16.84	20	16.80	16.79	-13	9,524	-0.14%
2022/02/14	3	16.77	9	16.77	16.78	-6	9,432	-0.06%
2022/02/11	1	16.03	0	0.00	15.96	1	9,302	0.01%
2022/02/08	0	0.00	20	16.20	16.20	-20	9,361	-0.21%
2022/02/07	0	0.00	4	16.32	16.33	-4	9,392	-0.04%
2022/01/26	0	0.00	19	15.12	15.12	-19	9,030	-0.21%
2022/01/25	4	14.86	11	14.88	14.88	-7	8,963	-0.08%
2022/01/24	0	0.00	3	15.22	15.23	-3	8,957	-0.03%
2022/01/21	0	0.00	20	14.90	14.86	-20	8,982	-0.22%
2022/01/20	0	0.00	41	15.20	15.22	-41	9,075	-0.45%
2022/01/19	0	0.00	1	15.27	15.20	-1	9,028	-0.01%
2022/01/18	0	0.00	3	14.91	14.96	-3	8,683	-0.03%
2022/01/17	0	0.00	1	14.81	14.82	-1	8,610	-0.01%
2022/01/14	0	0.00	3	14.44	14.44	-3	8,423	-0.04%
2022/01/13	20	14.53	6	14.55	14.49	14	8,443	0.17%
2022/01/12	0	0.00	25	14.35	14.32	-25	8,311	-0.30%
2022/01/11	0	0.00	2	13.87	13.88	-2	8,146	-0.02%
2022/01/10	0	0.00	2	13.96	13.95	-2	8,248	-0.02%
2022/01/07	0	0.00	25.5	14.08	14.10	-25.5	8,311	-0.31%
2022/01/05	0.5	13.54	6	13.56	13.57	-5.5	8,021	-0.07%
2022/01/04	0	0.00	121	13.47	13.47	-121	8,111	-1.49%	大賣/鉅額交易
2021/12/30	0	0.00	2	13.57	13.56	-2	8,427	-0.02%
2021/12/29	0.5	13.41	3	13.45	13.41	-2.5	8,583	-0.03%
2021/12/28	0.5	13.34	14	13.39	13.38	-13.5	8,860	-0.15%
2021/12/24	1	12.98	0	0.00	12.94	1	8,852	0.01%
2021/12/23	2	12.91	5	12.91	12.91	-3	8,876	-0.03%
2021/12/22	0	0.00	2	12.65	12.61	-2	8,852	-0.02%
2021/12/21	2	12.30	2	12.31	12.30	0	9,086	0.00%
2021/12/20	4	12.19	1	12.27	12.13	3	9,428	0.03%
2021/12/16	0	0.00	4	12.66	12.63	-4	9,544	-0.04%
2021/12/15	1	12.33	0	0.00	12.35	1	9,603	0.01%
2021/12/14	1	12.58	2	12.54	12.53	-1	9,698	-0.01%
2021/12/10	2	12.47	0	0.00	12.52	2	10,051	0.02%
2021/12/09	0	0.00	4	12.86	12.90	-4	10,167	-0.04%
2021/12/07	0	0.00	6	12.36	12.43	-6	10,148	-0.06%
2021/12/06	2	11.99	1	11.99	12.02	1	10,102	0.01%
2021/12/03	3	11.82	0	0.00	12.00	3	9,999	0.03%
2021/12/02	40	11.66	0	0.00	11.70	40	9,894	0.40%
2021/12/01	21	11.85	1	11.81	12.04	20	9,504	0.21%
2021/11/30	4	12.57	0	0.00	12.30	4	9,423	0.04%
2021/11/29	19	12.67	2	12.56	12.53	17	9,257	0.18%
2021/11/26	21	13.45	0	0.00	13.46	21	8,774	0.24%
2021/11/25	0	0.00	2	13.87	13.83	-2	8,811	-0.02%
2021/11/24	1	13.90	0	0.00	13.90	1	8,845	0.01%
2021/11/23	1	13.48	2	13.48	13.47	-1	8,792	-0.01%
2021/11/22	33	13.41	0	0.00	13.44	33	8,832	0.37%
2021/11/19	30	13.91	1	13.82	13.94	29	8,763	0.33%
2021/11/18	13	13.63	0	0.00	13.64	13	8,809	0.15%
2021/11/17	1	14.03	0	0.00	14.00	1	8,785	0.01%
2021/11/16	1	14.09	1	14.06	14.18	0	8,868	0.00%
2021/11/15	10.5	13.98	0	14.50	14.02	10.4	9,049	0.12%
2021/11/12	1	14.13	1	14.13	14.13	0	9,034	0.00%
2021/11/11	12.3	14.18	5.2	14.20	14.22	7.1	8,999	0.08%
2021/11/10	0.2	14.64	12	14.60	14.59	-11.8	8,985	-0.13%
2021/11/09	10	14.29	0	0.00	14.25	10	8,897	0.11%
2021/11/05	4	13.90	0	0.00	13.86	4	8,865	0.05%
2021/11/04	14	13.93	1	13.94	13.96	13	8,855	0.15%
2021/11/03	4.2	14.40	0	0.00	14.42	4.2	8,955	0.05%
2021/11/02	8	14.60	18	14.64	14.58	-10	8,983	-0.11%
2021/11/01	5	14.45	0	0.00	14.48	5	9,157	0.05%
2021/10/29	2	14.39	20	14.38	14.40	-18	9,186	-0.20%
2021/10/28	31	14.13	47	14.14	14.15	-16	9,105	-0.18%
2021/10/27	28.2	14.61	20	14.63	14.59	8.2	9,056	0.09%
2021/10/26	26.2	14.56	0.4	14.55	14.58	25.8	9,110	0.28%
2021/10/25	0	0.00	40	14.69	14.72	-40	9,147	-0.44%
2021/10/22	19.2	14.42	0	0.00	14.32	19.2	9,181	0.21%
2021/10/21	0	0.00	87	14.54	14.51	-87	9,234	-0.94%
2021/10/20	28.2	14.32	0	0.00	14.26	28.2	9,257	0.30%
2021/10/19	21.5	14.20	1	14.26	14.31	20.5	9,355	0.22%
2021/10/18	3	14.44	1	14.44	14.47	2	9,465	0.02%
2021/10/15	12	14.15	0	0.00	14.17	12	9,439	0.13%
2021/10/14	3	13.92	5	14.00	14.01	-2	9,839	-0.02%
2021/10/13	6	13.91	9.2	13.90	13.93	-3.2	9,932	-0.03%
2021/10/12	0	0.00	3	13.92	13.97	-3	9,971	-0.03%
2021/10/08	0	0.00	6	13.71	13.77	-6	9,998	-0.06%
2021/10/07	0.2	13.31	1	13.29	13.30	-0.8	9,906	-0.01%
2021/10/06	0	0.00	9.3	13.70	13.72	-9.3	9,854	-0.09%
2021/10/05	0	0.00	2	13.46	13.48	-2	9,689	-0.02%
2021/10/04	0	0.00	70	13.10	13.13	-70	9,442	-0.74%
2021/10/01	1	13.00	1	12.96	12.97	0	9,468	0.00%
2021/09/30	1	12.95	4	12.96	12.95	-3	9,661	-0.03%
2021/09/29	0	0.00	6	12.84	12.81	-6	9,788	-0.06%
2021/09/28	8	13.15	41	13.09	13.17	-33	9,738	-0.34%
2021/09/27	0.3	12.96	101	12.99	12.96	-100.7	9,581	-1.05%	大賣/
2021/09/24	0	0.00	1.9	12.68	12.68	-1.9	9,356	-0.02%
2021/09/23	0	0.00	4	12.54	12.52	-4	9,256	-0.04%
2021/09/22	0.2	12.32	4	12.34	12.35	-3.8	9,267	-0.04%
2021/09/17	1	12.49	50	12.49	12.48	-49	9,301	-0.53%
2021/09/16	3.5	12.53	16	12.51	12.53	-12.5	9,222	-0.14%
2021/09/15	0.2	12.21	3	12.23	12.23	-2.8	8,895	-0.03%
2021/09/14	2	12.20	8	12.21	12.24	-6	8,940	-0.07%
2021/09/09	0	0.00	20	11.95	11.96	-20	9,137	-0.22%
2021/09/07	0	0.00	2	11.93	11.90	-2	9,482	-0.02%
2021/09/06	1	11.82	0	0.00	11.80	1	9,631	0.01%
2021/09/03	0	0.00	15	12.06	12.03	-15	9,719	-0.15%
2021/09/02	0	0.00	2	11.77	11.79	-2	9,591	-0.02%
2021/08/27	0	0.00	5	11.70	11.81	-5	10,043	-0.05%
2021/08/26	0	0.00	5	11.75	11.72	-5	10,357	-0.05%
2021/08/25	0	0.00	2	11.64	11.64	-2	10,484	-0.02%
2021/08/24	1	11.41	0	0.00	11.42	1	10,662	0.01%
2021/08/23	3	10.88	81	10.89	10.99	-78	10,604	-0.74%
2021/08/20	5	11.08	5	11.08	11.05	0	10,940	0.00%
2021/08/19	1	11.14	0	0.00	11.12	1	10,916	0.01%
2021/08/17	1	11.62	0	0.00	11.62	1	11,458	0.01%
2021/08/16	0	0.00	2	11.66	11.67	-2	11,598	-0.02%
2021/08/13	10	11.83	0	0.00	11.79	10	11,877	0.08%
2021/08/11	0	0.00	4	11.76	11.76	-4	12,114	-0.03%
2021/08/10	4	11.56	15	11.51	11.55	-11	12,537	-0.09%
2021/08/09	1	11.57	0	0.00	11.59	1	13,108	0.01%
2021/08/05	5	11.79	0	0.00	11.80	5	13,308	0.04%
2021/08/04	4	12.12	0	0.00	12.13	4	13,895	0.03%
2021/08/03	14	12.30	0	0.00	12.28	14	14,089	0.10%
2021/07/30	0	0.00	3	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	10	12.51	12.52	-10	14,520	-0.07%
2021/07/28	0	0.00	2	12.43	12.40	-2	15,174	-0.01%
2021/07/27	0	0.00	1	12.47	12.44	-1	15,589	-0.01%
2021/07/26	1	12.33	0	0.00	12.31	1	15,766	0.01%
2021/07/23	1	12.34	11	12.37	12.36	-10	16,112	-0.06%
2021/07/20	27	11.49	5	11.51	11.51	22	16,241	0.14%
2021/07/19	2	12.17	38	12.18	12.21	-36	15,886	-0.23%
2021/07/16	10	12.31	0.7	12.33	12.33	9.3	15,955	0.06%
2021/07/15	74	12.42	100	12.42	12.43	-26	16,240	-0.16%
2021/07/14	0	0.00	52	12.85	12.84	-52	16,455	-0.32%
2021/07/13	0	0.00	57	12.70	12.68	-57	16,576	-0.34%
2021/07/12	20	12.74	15	12.74	12.69	5	16,837	0.03%
2021/07/09	3	12.45	0	0.00	12.51	3	17,408	0.02%
2021/07/08	12.3	12.30	0	0.00	12.35	12.3	17,561	0.07%
2021/07/07	13.6	12.53	0	0.00	12.58	13.6	17,544	0.08%
2021/07/06	22.2	13.07	15	13.07	13.09	7.2	17,409	0.04%
2021/07/05	5	12.83	33	12.80	12.83	-28	17,291	-0.16%
2021/07/02	1	12.83	7	12.84	12.83	-6	17,304	-0.03%
2021/07/01	3	12.59	0	0.00	12.55	3	17,218	0.02%
2021/06/29	41	12.39	2	12.42	12.42	39	17,536	0.22%
2021/06/28	36	12.68	174	12.65	12.64	-138	17,538	-0.79%	大賣/鉅額交易
2021/06/25	0	0.00	3	12.56	12.51	-3	18,004	-0.02%
2021/06/22	10	12.49	51	12.50	12.47	-41	19,999	-0.21%
2021/06/21	10	12.24	38	12.23	12.22	-28	20,902	-0.13%
2021/06/18	20	12.03	3	11.97	11.98	17	20,871	0.08%
2021/06/17	10	12.13	0	0.00	12.26	10	20,968	0.05%
2021/06/16	0	0.00	20	12.35	12.33	-20	21,840	-0.09%
2021/06/15	0	0.00	20	12.05	12.06	-20	21,874	-0.09%
2021/06/11	5	11.90	10	11.88	11.88	-5	21,848	-0.02%
2021/06/10	12	11.80	0	0.00	11.84	12	21,993	0.05%
2021/06/09	10	11.95	12	11.96	11.96	-2	22,139	-0.01%
2021/06/08	2	11.65	9.4	11.67	11.68	-7.4	22,256	-0.03%
2021/06/07	9	11.78	0	0.00	11.77	9	22,392	0.04%
2021/06/04	3	11.66	12	11.62	11.67	-9	22,814	-0.04%
2021/06/03	43	11.73	10	11.69	11.76	33	23,191	0.14%
2021/06/02	22	11.55	0	0.00	11.52	22	24,015	0.09%
2021/06/01	0	0.00	45	11.41	11.45	-45	24,865	-0.18%
2021/05/31	0	0.00	10	11.32	11.33	-10	25,009	-0.04%
2021/05/28	0	0.00	1	11.39	11.39	-1	25,127	0.00%
2021/05/27	0	0.00	15	11.17	11.18	-15	25,319	-0.06%
2021/05/26	3	11.19	40	11.20	11.21	-37	25,767	-0.14%
2021/05/25	0	0.00	16	11.24	11.23	-16	26,265	-0.06%
2021/05/24	0	0.00	5	10.87	10.89	-5	25,938	-0.02%
2021/05/21	16	10.59	0	0.00	10.62	16	26,503	0.06%
2021/05/20	7	10.80	26	10.83	10.84	-19	26,546	-0.07%
2021/05/19	2	11.02	0	0.00	11.03	2	27,072	0.01%
2021/05/18	0	0.00	7	11.30	11.29	-7	27,552	-0.03%
2021/05/17	0	0.00	30	11.11	11.10	-30	28,221	-0.11%
2021/05/14	0	0.00	9	10.85	10.87	-9	28,321	-0.03%
2021/05/12	0	0.00	316	11.13	11.11	-316	29,105	-1.09%	大賣/鉅額交易
2021/05/11	0	0.00	10	10.98	10.95	-10	29,164	-0.03%
2021/05/10	0	0.00	5	11.13	11.11	-5	29,104	-0.02%
2021/05/06	0	0.00	51	11.18	11.19	-51	28,908	-0.18%
2021/05/05	3	11.29	37	11.27	11.22	-34	28,821	-0.12%
2021/05/04	20	10.94	248	10.92	10.92	-228	28,228	-0.81%	大賣/鉅額交易
2021/05/03	0	0.00	22	10.84	10.76	-22	27,823	-0.08%
2021/04/29	0	0.00	659	10.89	10.87	-659	27,789	-2.37%	大賣/鉅額交易
2021/04/28	0	0.00	34	10.70	10.69	-34	27,506	-0.12%
2021/04/27	10	10.58	2	10.57	10.60	8	27,711	0.03%
2021/04/26	0	0.00	131	10.56	10.52	-131	27,614	-0.47%	大賣/鉅額交易
2021/04/23	1	10.54	0	0.00	10.54	1	27,935	0.00%
2021/04/22	62	10.41	2	10.45	10.43	60	28,179	0.21%
2021/04/21	2	10.60	5	10.59	10.60	-3	28,292	-0.01%
2021/04/20	0	0.00	69	10.86	10.92	-69	28,498	-0.24%
2021/04/19	6	10.76	117	10.74	10.76	-111	28,396	-0.39%	大賣/鉅額交易
2021/04/16	1	10.86	104	10.86	10.87	-103	28,483	-0.36%	大賣/鉅額交易
2021/04/15	8	10.80	133	10.77	10.80	-125	28,404	-0.44%	大賣/鉅額交易
2021/04/14	1	10.39	204	10.39	10.39	-203	28,205	-0.72%	大賣/鉅額交易
2021/04/13	5	10.25	21	10.24	10.26	-16	28,906	-0.06%
2021/04/12	3	10.19	24	10.20	10.16	-21	28,977	-0.07%
2021/04/09	1	10.20	0	0.00	10.20	1	29,109	0.00%
2021/04/08	0	0.00	11	10.18	10.20	-11	29,111	-0.04%
2021/04/07	10	10.20	0	0.00	10.20	10	29,132	0.03%
2021/04/06	8	10.12	22	10.10	10.14	-14	29,135	-0.05%
2021/04/01	37	10.22	0	0.00	10.24	37	28,953	0.13%
2021/03/31	39	10.42	11	10.44	10.44	28	28,798	0.10%
2021/03/30	30	10.56	183	10.57	10.54	-153	29,004	-0.53%	大賣/鉅額交易
2021/03/29	2	10.41	56	10.41	10.22	-54	28,755	-0.19%
2021/03/26	2	10.16	2	10.16	10.19	0	28,644	0.00%
2021/03/24	129	9.96	10	9.93	9.94	119	27,668	0.43%	大買/鉅額交易
2021/03/23	1	10.45	10	10.45	10.45	-9	26,837	-0.03%
2021/03/22	7	10.50	45	10.53	10.48	-38	26,914	-0.14%
2021/03/19	197	10.32	21	10.33	10.33	176	26,769	0.66%	大買/鉅額交易
2021/03/18	3	11.00	20	11.02	11.04	-17	25,827	-0.07%
2021/03/17	0	0.00	26	11.11	11.15	-26	25,754	-0.10%
2021/03/16	11	11.11	14	11.13	11.15	-3	25,646	-0.01%
2021/03/15	40	11.35	5	11.32	11.33	35	25,494	0.14%
2021/03/12	5	11.27	50	11.27	11.25	-45	25,406	-0.18%
2021/03/11	1	11.11	64	11.11	11.11	-63	25,255	-0.25%
2021/03/10	4	10.93	12	10.90	10.88	-8	25,248	-0.03%
2021/03/09	24	11.18	16	11.11	11.22	8	24,822	0.03%
2021/03/08	70	11.49	112	11.47	11.49	-42	24,479	-0.17%	大賣/
2021/03/05	0	0.00	124	10.92	10.92	-124	23,381	-0.53%	大賣/鉅額交易
2021/03/04	0	0.00	61	10.46	10.47	-61	22,477	-0.27%
2021/03/03	11	10.12	7	10.21	10.21	4	22,250	0.02%
2021/03/02	45	10.17	2	10.16	10.17	43	22,543	0.19%
2021/02/26	15	10.75	53	10.72	10.68	-38	22,827	-0.17%
2021/02/25	2	10.78	7	10.76	10.75	-5	22,617	-0.02%
2021/02/24	27	10.41	5	10.46	10.40	22	22,095	0.10%
2021/02/23	3	10.68	212	10.60	10.69	-209	21,862	-0.96%	大賣/鉅額交易
2021/02/22	22	10.23	9	10.21	10.24	13	21,231	0.06%
2021/02/19	29	10.12	24	10.13	10.20	5	21,007	0.02%
2021/02/18	37	10.57	42	10.55	10.55	-5	20,435	-0.02%
2021/02/17	15	10.20	38.5	10.18	10.25	-23.5	19,864	-0.12%
2021/02/05	0	0.00	45.5	9.63	9.65	-45.5	18,851	-0.24%
2021/02/04	2	9.55	13	9.51	9.53	-11	18,331	-0.06%
2021/02/03	20	9.35	1	9.38	9.37	19	17,985	0.11%
2021/02/02	0	0.00	112	9.21	9.21	-112	17,816	-0.63%	大賣/鉅額交易
2021/02/01	0	0.00	3	8.91	8.94	-3	17,053	-0.02%
2021/01/29	1	8.93	0	0.00	8.92	1	16,923	0.01%
2021/01/28	0	0.00	25	8.97	8.97	-25	16,922	-0.15%
2021/01/27	2	8.99	14	9.02	9.03	-12	17,044	-0.07%
2021/01/26	10	8.96	0	0.00	8.94	10	17,302	0.06%
2021/01/25	15	8.93	0	0.00	8.93	15	17,587	0.09%
2021/01/22	2	8.95	2	8.98	8.96	0	17,836	0.00%
2021/01/21	5	9.07	2	9.07	9.07	3	17,910	0.02%
2021/01/20	10	9.09	1	9.10	9.10	9	17,852	0.05%
2021/01/18	6	8.92	10	8.90	8.88	-4	17,823	-0.02%
2021/01/15	7	9.17	1	9.14	9.12	6	17,385	0.03%
2021/01/14	10	9.07	0	0.00	9.07	10	17,254	0.06%
2021/01/13	19	9.18	21	9.18	9.21	-2	16,949	-0.01%
2021/01/12	6	8.92	2	8.91	8.91	4	16,418	0.02%
2021/01/11	8.1	8.93	6	8.91	8.89	2.1	16,173	0.01%
2021/01/08	1	8.71	2	8.74	8.73	-1	15,877	-0.01%
2021/01/07	16	8.73	55	8.69	8.74	-39	15,743	-0.25%
2021/01/06	16	8.55	42	8.56	8.57	-26	15,332	-0.17%
2021/01/05	42	8.23	0	0.00	8.22	42	14,491	0.29%
2021/01/04	3	8.38	46	8.40	8.41	-43	14,371	-0.30%
2020/12/30	0	0.00	2	8.30	8.29	-2	14,131	-0.01%
2020/12/29	0	0.00	2	8.25	8.24	-2	14,118	-0.01%
2020/12/28	0	0.00	1	8.28	8.30	-1	14,193	-0.01%
2020/12/24	58	8.34	58	8.33	8.33	0	14,189	0.00%
2020/12/23	16	8.05	0	0.00	8.02	16	13,926	0.11%
2020/12/22	2	8.23	22	8.22	8.16	-20	13,746	-0.15%
2020/12/21	12	8.39	6	8.33	8.33	6	13,256	0.05%
2020/12/18	3	8.42	59	8.42	8.40	-56	13,021	-0.43%
2020/12/17	18	8.41	26	8.39	8.42	-8	12,908	-0.06%
2020/12/16	0	0.00	10	8.24	8.25	-10	12,724	-0.08%
2020/12/14	10	8.12	30	8.14	8.14	-20	12,603	-0.16%
2020/12/11	12	8.18	12	8.16	8.14	0	12,668	0.00%
2020/12/07	10	8.14	20	8.15	8.13	-10	12,759	-0.08%
2020/12/04	15	8.17	29	8.13	8.18	-14	12,915	-0.11%
2020/12/03	5	8.07	65	8.03	8.07	-60	12,921	-0.46%
2020/12/02	54	7.92	0	0.00	7.93	54	13,092	0.41%
2020/12/01	14	8.02	0	0.00	8.01	14	13,047	0.11%
2020/11/30	0	0.00	22	8.07	8.04	-22	13,047	-0.17%
2020/11/27	3	8.03	0	0.00	8.04	3	12,942	0.02%
2020/11/26	6	8.25	0	0.00	8.16	6	12,848	0.05%
2020/11/25	43	8.00	11	7.94	8.14	32	12,459	0.26%
2020/11/24	23	7.74	51	7.70	7.75	-28	11,649	-0.24%
2020/11/23	0	0.00	3	7.62	7.63	-3	11,457	-0.03%
2020/11/20	0	0.00	2	7.58	7.58	-2	11,393	-0.02%
2020/11/19	0	0.00	3	7.58	7.58	-3	11,424	-0.03%
2020/11/17	3	7.58	3	7.58	7.58	0	11,428	0.00%
2020/11/16	3	7.46	3	7.47	7.48	0	11,645	0.00%
2020/11/12	7	7.62	2	7.58	7.59	5	11,584	0.04%
2020/11/11	2	7.57	0	0.00	7.65	2	11,508	0.02%
2020/11/10	0	0.00	3	7.42	7.42	-3	11,147	-0.03%
2020/11/09	3	7.22	1	7.23	7.22	2	10,938	0.02%
2020/11/06	21	7.17	2	7.18	7.12	19	10,921	0.17%
2020/11/05	1	7.25	2	7.28	7.23	-1	10,971	-0.01%
2020/11/04	13	7.25	13	7.23	7.27	0	10,926	0.00%
2020/11/03	0	0.00	7	7.05	7.07	-7	10,775	-0.06%
2020/11/02	6	6.72	24	6.73	6.74	-18	10,549	-0.17%
2020/10/30	6	6.90	539	6.88	6.88	-533	10,265	-5.19%	大賣/鉅額交易
2020/10/29	2	7.06	15	7.07	7.06	-13	10,066	-0.13%
2020/10/28	18	7.22	1	7.21	7.21	17	9,913	0.17%
2020/10/27	6	7.23	0	0.00	7.24	6	9,916	0.06%
2020/10/26	21	7.34	656	7.35	7.29	-635	9,863	-6.44%	大賣/鉅額交易
2020/10/23	0	0.00	75	7.48	7.47	-75	9,617	-0.78%
2020/10/22	20	7.43	0	0.00	7.43	20	9,747	0.21%
2020/10/15	334	7.59	0	0.00	7.62	334	10,155	3.29%	大買/鉅額交易
2020/10/13	3	7.52	0	0.00	7.50	3	10,377	0.03%
2020/10/08	55	7.57	0.1	7.59	7.58	54.9	10,467	0.52%
2020/10/07	1	7.56	0	0.00	7.59	1	10,630	0.01%
2020/10/06	175	7.53	7	7.53	7.56	168	10,706	1.57%	大買/鉅額交易
2020/10/05	3	7.45	2	7.45	7.45	1	11,046	0.01%
2020/09/30	11	7.55	0	0.00	7.54	11	11,162	0.10%
2020/09/29	678	7.66	0	0.00	7.67	678	11,286	6.01%	大買/鉅額交易
2020/09/28	6	7.72	0	0.00	7.64	6	11,420	0.05%
2020/09/25	3	7.70	13	7.68	7.72	-10	11,727	-0.09%
2020/09/24	2	7.62	31	7.61	7.61	-29	11,708	-0.25%
2020/09/23	1	7.69	0	0.00	7.67	1	11,740	0.01%
2020/09/22	10	7.72	4	7.71	7.70	6	11,916	0.05%
2020/09/18	0	0.00	4	7.92	7.94	-4	12,086	-0.03%
2020/09/17	3	7.81	0	0.00	7.80	3	12,197	0.02%
2020/09/16	3	7.72	0	0.00	7.84	3	12,252	0.02%
2020/09/15	8	7.68	4	7.64	7.65	4	12,268	0.03%
2020/09/14	5	7.70	1	7.71	7.71	4	12,206	0.03%
2020/09/11	1	7.77	7	7.76	7.77	-6	12,193	-0.05%
2020/09/10	0	0.00	1	7.84	7.88	-1	12,153	-0.01%
2020/09/09	9	7.69	15	7.72	7.75	-6	12,350	-0.05%
2020/09/08	8	7.93	14	7.95	7.90	-6	12,295	-0.05%
2020/09/07	7	8.01	17	8.00	8.01	-10	12,536	-0.08%
2020/09/04	24	8.10	5	8.10	8.09	19	12,569	0.15%
2020/09/03	5	8.14	0	0.00	8.13	5	12,639	0.04%
2020/09/02	2	8.20	3	8.21	8.19	-1	12,816	-0.01%
2020/08/31	18	8.22	0	0.00	8.20	18	13,375	0.13%
2020/08/28	5	8.20	1	8.21	8.21	4	13,469	0.03%
2020/08/27	8	8.29	5	8.29	8.24	3	13,778	0.02%
2020/08/26	0	0.00	3	8.32	8.33	-3	14,001	-0.02%
2020/08/25	1	8.25	1	8.27	8.26	0	14,217	0.00%
2020/08/24	11	8.18	0	0.00	8.18	11	14,283	0.08%
2020/08/21	2	8.23	1	8.22	8.24	1	14,585	0.01%
2020/08/20	16	8.32	18	8.22	8.20	-2	14,747	-0.01%
2020/08/19	0	0.00	1	8.44	8.39	-1	14,730	-0.01%
2020/08/18	4	8.46	6	8.46	8.45	-2	14,997	-0.01%
2020/08/17	3	8.46	2	8.46	8.46	1	15,580	0.01%
2020/08/14	0	0.00	10	8.44	8.47	-10	15,910	-0.06%
2020/08/13	12	8.51	0	0.00	8.51	12	16,215	0.07%
2020/08/11	0	0.00	20	8.49	8.51	-20	17,799	-0.11%
2020/08/10	0	0.00	31	8.42	8.44	-31	18,191	-0.17%
2020/08/07	0	0.00	10	8.44	8.44	-10	18,668	-0.05%
2020/08/06	21	8.50	0	0.00	8.47	21	19,293	0.11%
2020/08/05	1	8.28	23	8.30	8.33	-22	19,752	-0.11%
2020/08/04	3	8.11	1	8.16	8.17	2	20,673	0.01%
2020/08/03	1	8.09	27	8.10	8.08	-26	21,122	-0.12%
2020/07/30	310	8.25	0	0.00	8.23	310	22,511	1.38%	大買/鉅額交易
2020/07/29	0	0.00	4	8.22	8.21	-4	23,362	-0.02%
2020/07/28	100	8.28	66	8.30	8.28	34	24,202	0.14%
2020/07/27	2	8.31	52	8.31	8.30	-50	25,311	-0.20%
2020/07/24	1	8.41	437	8.41	8.40	-436	25,868	-1.69%	大賣/鉅額交易
2020/07/22	5	8.44	14	8.43	8.52	-9	27,067	-0.03%
2020/07/21	10	8.22	28	8.28	8.30	-18	27,748	-0.06%
2020/07/20	12	8.19	3	8.20	8.24	9	28,784	0.03%
2020/07/17	1	8.36	2	8.39	8.36	-1	31,124	0.00%
2020/07/16	10	8.42	22	8.42	8.38	-12	33,410	-0.04%
2020/07/15	14	8.39	0	0.00	8.38	14	34,477	0.04%
2020/07/14	3	8.42	0	0.00	8.37	3	35,673	0.01%
2020/07/13	29	8.51	0	0.00	8.50	29	36,935	0.08%
2020/07/10	34	8.52	0	0.00	8.48	34	38,825	0.09%
2020/07/09	6	8.74	131	8.67	8.68	-125	41,363	-0.30%	大賣/鉅額交易
2020/07/08	111	8.80	56	8.74	8.75	55	49,967	0.11%	大買/
2020/07/07	25	8.85	23	8.89	8.85	2	50,541	0.00%
2020/07/06	31	8.83	27	8.87	8.90	4	50,961	0.01%
2020/07/03	9	8.63	6	8.63	8.65	3	52,200	0.01%
2020/07/02	22	8.65	15	8.67	8.63	7	52,778	0.01%
2020/07/01	12	8.65	74	8.64	8.66	-62	53,527	-0.12%
2020/06/30	30	8.69	83	8.65	8.65	-53	53,664	-0.10%
2020/06/29	5	8.66	0	0.00	8.66	5	53,864	0.01%
2020/06/24	41	8.84	6	8.84	8.81	35	54,191	0.06%
2020/06/23	5	8.99	29	9.00	8.88	-24	54,259	-0.04%
2020/06/22	30	8.99	829	8.97	8.92	-799	54,477	-1.47%	大賣/鉅額交易
2020/06/19	0	0.00	1	9.00	8.99	-1	54,937	0.00%
2020/06/18	529	8.95	500	8.96	8.97	29	55,481	0.05%	大買/大賣/
2020/06/17	500	9.02	500	9.03	9.01	0	56,294	0.00%	大買/大賣/
2020/06/16	700	8.97	744	8.99	9.03	-44	57,616	-0.08%	大買/大賣/
2020/06/15	759	8.84	700	8.86	8.84	59	59,316	0.10%	大買/大賣/
2020/06/12	830	8.71	815	8.78	8.97	15	60,253	0.02%	大買/大賣/
2020/06/11	242	9.21	200	9.22	9.14	42	60,693	0.07%	大買/大賣/
2020/06/10	168	9.33	141	9.36	9.31	27	61,179	0.04%	大買/大賣/
2020/06/09	353	9.40	301	9.41	9.40	52	62,578	0.08%	大買/大賣/
2020/06/08	912	9.56	945	9.61	9.54	-33	63,604	-0.05%	大買/大賣/
2020/06/05	18	9.38	29	9.37	9.38	-11	64,870	-0.02%
2020/06/04	64	9.29	634	9.30	9.31	-570	66,970	-0.85%	大賣/鉅額交易
2020/06/03	1,436	9.29	850	9.36	9.39	586	71,890	0.82%	大買/大賣/鉅額交易
2020/06/02	323	9.13	2	9.13	9.09	321	72,938	0.44%	大買/鉅額交易
2020/06/01	31	9.21	0	0.00	9.17	31	73,448	0.04%
2020/05/29	0	0.00	54	9.18	9.17	-54	73,778	-0.07%
2020/05/28	49	9.16	368	9.18	9.16	-319	74,481	-0.43%	大賣/鉅額交易
2020/05/27	39	9.33	17	9.34	9.32	22	76,350	0.03%
2020/05/26	156	9.38	521	9.38	9.37	-365	77,903	-0.47%	大買/大賣/鉅額交易
2020/05/25	221	9.32	341	9.33	9.32	-120	78,104	-0.15%	大買/大賣/鉅額交易
2020/05/22	1,364	9.41	1,208	9.46	9.40	156	77,988	0.20%	大買/大賣/鉅額交易
2020/05/21	284	9.69	270	9.68	9.64	14	77,642	0.02%	大買/大賣/
2020/05/20	845	9.59	922	9.60	9.60	-77	77,309	-0.10%	大買/大賣/
2020/05/19	1,398	9.76	1,347	9.84	9.64	51	77,196	0.07%	大買/大賣/
2020/05/18	1,251.4	9.63	1,229	9.67	9.65	22.4	76,245	0.03%	大買/大賣/
2020/05/15	1,230.5	9.45	1,244	9.50	9.44	-13.5	75,743	-0.02%	大買/大賣/
2020/05/14	1,270	9.35	1,230	9.36	9.30	40	75,426	0.05%	大買/大賣/
2020/05/13	1,253	9.47	33	9.51	9.48	1,220	75,082	1.62%	大買/鉅額交易
2020/05/12	102	9.33	76	9.32	9.37	26	74,751	0.03%	大買/
2020/05/11	662	9.22	589	9.18	9.47	73	74,379	0.10%	大買/大賣/
2020/05/08	969	8.87	920	8.87	8.90	49	73,619	0.07%	大買/大賣/
2020/05/07	438	8.58	17	8.67	8.72	421	73,312	0.57%	大買/鉅額交易
2020/05/06	3,262	8.86	3,611	8.92	8.76	-349	73,076	-0.48%	大買/大賣/鉅額交易
2020/05/05	924	8.85	1,095	8.88	8.76	-171	72,309	-0.24%	大買/大賣/鉅額交易
2020/05/04	3,848	8.43	4,179	8.48	8.56	-331	71,781	-0.46%	大買/大賣/鉅額交易
2020/04/30	4,381	8.47	4,356	8.53	8.69	25	71,342	0.04%	大買/大賣/
2020/04/29	1,347	7.98	1,317	8.00	8.03	30	70,336	0.04%	大買/大賣/
2020/04/28	669	7.74	649	7.74	7.75	20	70,037	0.03%	大買/大賣/
2020/04/27	2,013	7.85	2,016	7.86	7.88	-3	69,574	0.00%	大買/大賣/
2020/04/24	5,758	8.03	5,830	8.04	8.00	-72	68,864	-0.10%	大買/大賣/
2020/04/23	10,398	7.93	10,309	7.97	8.04	89	67,918	0.13%	大買/大賣/
2020/04/22	5,060	7.55	5,939	7.60	7.44	-879	66,657	-1.32%	大買/大賣/鉅額交易
2020/04/21	10,195	8.07	15,685	8.07	8.17	-5,490	64,017	-8.58%	大買/大賣/鉅額交易
2020/04/20	1,790	8.37	1,802	8.40	8.45	-12	61,680	-0.02%	大買/大賣/
2020/04/17	3,309	8.66	2,755	8.66	8.60	554	60,465	0.92%	大買/大賣/鉅額交易
2020/04/16	7,089	8.50	6,648	8.52	8.50	441	59,081	0.75%	大買/大賣/鉅額交易
2020/04/15	9,900	8.61	9,797	8.64	8.64	103	57,670	0.18%	大買/大賣/鉅額交易
2020/04/14	16,827	8.36	15,550	8.48	8.67	1,277	55,679	2.29%	大買/大賣/鉅額交易
2020/04/13	6,302	7.80	5,745	8.06	8.26	557	52,711	1.06%	大買/大賣/鉅額交易
2020/04/10	67	9.46	392	9.52	9.60	-325	43,879	-0.74%	大賣/鉅額交易
2020/04/09	76	9.84	24	9.78	9.85	52	43,089	0.12%
2020/04/08	111	9.40	11	9.35	9.43	100	42,459	0.24%	大買/
2020/04/07	2,052	10.15	2,660	10.17	10.14	-608	40,824	-1.49%	大買/大賣/鉅額交易
2020/04/06	3,832	10.12	3,907	10.24	10.23	-75	40,088	-0.19%	大買/大賣/
2020/04/01	1,320	10.14	1,316	10.14	10.23	4	39,173	0.01%	大買/大賣/
2020/03/31	1,063	10.02	1,061	10.07	10.08	2	38,809	0.01%	大買/大賣/
2020/03/30	629	9.73	550	9.76	9.79	79	38,430	0.21%	大買/大賣/
2020/03/27	23	10.13	21	10.16	10.17	2	37,874	0.01%
2020/03/26	7	10.35	0	0.00	10.33	7	37,560	0.02%
2020/03/25	73	10.49	237	10.50	10.46	-164	37,155	-0.44%	大賣/鉅額交易
2020/03/24	78	10.32	18	10.37	10.36	60	36,522	0.16%
2020/03/23	283	9.58	13	9.83	10.10	270	35,836	0.75%	大買/鉅額交易
2020/03/20	265	10.38	54	10.19	10.41	211	34,923	0.60%	大買/鉅額交易
2020/03/19	415	9.30	180	9.30	9.12	235	33,485	0.70%	大買/大賣/鉅額交易
2020/03/18	181	10.38	9	10.28	10.25	172	31,478	0.55%	大買/鉅額交易
2020/03/17	28	10.77	29	10.78	10.75	-1	30,205	0.00%
2020/03/16	17	10.97	97	11.00	10.95	-80	29,232	-0.27%
2020/03/13	116	10.81	9	10.49	11.34	107	28,400	0.38%	大買/鉅額交易
2020/03/12	51	11.10	41	11.17	11.00	10	26,833	0.04%
2020/03/11	61	11.60	35	11.61	11.55	26	25,529	0.10%
2020/03/10	285	11.06	257	11.05	11.31	28	23,875	0.12%	大買/大賣/
2020/03/09	450	10.83	211	10.90	10.41	239	21,554	1.11%	大買/大賣/鉅額交易
2020/03/06	48	13.37	4	13.36	13.38	44	16,447	0.27%
2020/03/05	10	13.83	9	13.82	13.84	1	15,037	0.01%
2020/03/04	17	13.96	0	0.00	13.98	17	14,143	0.12%
2020/03/03	21	14.04	11	14.02	13.97	10	13,496	0.07%
2020/03/02	186.1	13.33	3	13.44	13.51	183.1	12,621	1.45%	大買/鉅額交易
2020/02/27	62	14.21	0	0.00	14.15	62	10,302	0.60%
2020/02/26	19	14.79	1	14.84	14.82	18	8,480	0.21%
2020/02/25	12	15.08	0	0.00	15.10	12	8,068	0.15%
2020/02/24	5	15.19	0	0.00	15.26	5	7,863	0.06%
2020/02/21	54	15.65	2	15.64	15.62	52	7,593	0.68%
2020/02/20	41	15.66	0	0.00	15.69	41	7,450	0.55%
2020/02/19	12	15.39	3	15.41	15.39	9	7,232	0.12%
2020/02/18	3	15.16	0	0.00	15.16	3	7,063	0.04%
2020/02/17	1	15.25	7	15.26	15.27	-6	6,911	-0.09%
2020/02/14	28	15.07	1	15.10	15.11	27	6,678	0.40%
2020/02/13	28	15.05	0	0.00	15.03	28	6,450	0.43%
2020/02/12	19	14.82	5	14.83	14.85	14	6,049	0.23%
2020/02/11	22	14.69	0	0.00	14.73	22	5,781	0.38%
2020/02/10	6	14.70	0	0.00	14.76	6	5,469	0.11%
2020/02/07	25	14.99	2	15.02	14.98	23	5,208	0.44%
2020/02/06	28	15.16	16	15.21	15.25	12	4,979	0.24%
2020/02/05	20.9	14.70	0	0.00	14.72	20.9	4,683	0.45%
2020/02/04	15	14.84	8	14.83	14.87	7	4,308	0.16%
2020/02/03	27	15.13	0	0.00	15.22	27	3,775	0.72%
2020/01/31	20	15.66	0	0.00	15.66	20	3,480	0.57%
2020/01/30	6	15.98	10	16.50	16.01	-4	3,116	-0.13%
2020/01/20	1	17.30	1	17.31	17.33	0	2,958	0.00%
2020/01/17	2	17.15	0	0.00	17.15	2	3,072	0.07%
2020/01/14	2	17.01	4	17.01	17.02	-2	3,387	-0.06%
2020/01/13	11	17.30	3	17.27	17.29	8	3,334	0.24%
2020/01/10	10	17.38	2	17.38	17.39	8	3,379	0.24%
2020/01/09	8	17.59	0	0.00	17.58	8	3,389	0.24%
2020/01/08	5	18.59	9	18.86	18.55	-4	3,373	-0.12%
2020/01/07	3	18.30	6	18.31	18.27	-3	3,373	-0.09%
2020/01/06	6	18.78	0	0.00	18.83	6	3,550	0.17%
2020/01/03	2	18.30	1	18.30	18.40	1	3,630	0.03%
2019/12/31	1	17.96	10	17.96	17.94	-9	3,831	-0.23%
2019/12/27	0	0.00	12	18.00	18.02	-12	4,565	-0.26%
2019/12/26	1	17.87	0	0.00	17.88	1	4,665	0.02%
2019/12/25	2	17.80	0	0.00	17.81	2	4,850	0.04%
2019/12/20	0	0.00	15	17.83	17.83	-15	4,934	-0.30%
2019/12/19	2	17.75	1	17.74	17.73	1	4,922	0.02%
2019/12/18	0	0.00	5	17.65	17.63	-5	4,908	-0.10%
2019/12/16	4	17.45	0	0.00	17.43	4	4,896	0.08%
2019/12/12	1	17.18	0	0.00	17.17	1	5,148	0.02%
2019/12/10	5	17.22	0	0.00	17.21	5	5,413	0.09%
2019/12/09	0	0.00	1	17.23	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	1	17.05	17.01	-1	5,478	-0.02%
2019/12/02	2	16.44	0	0.00	16.45	2	5,603	0.04%
2019/11/29	0	0.00	1	16.97	16.95	-1	5,536	-0.02%
2019/11/27	1	17.06	0	0.00	17.05	1	5,656	0.02%
2019/11/22	2	17.02	10	17.02	17.02	-8	5,754	-0.14%
2019/11/21	1	16.63	2	16.67	16.64	-1	5,737	-0.02%
2019/11/20	2	16.26	0	0.00	16.24	2	5,683	0.04%
2019/11/19	0	0.00	1	16.70	16.71	-1	5,637	-0.02%
2019/11/18	0	0.00	3	16.96	16.92	-3	5,647	-0.05%
2019/11/15	1	16.74	0	0.00	16.75	1	5,634	0.02%
2019/11/14	0	0.00	1	16.90	16.85	-1	5,633	-0.02%
2019/11/07	1	16.48	0	0.00	16.45	1	5,698	0.02%
2019/10/31	1	16.16	0	0.00	16.17	1	5,848	0.02%
2019/10/30	1	16.20	2	16.20	16.20	-1	5,828	-0.02%
2019/10/29	0	0.00	12	16.37	16.30	-12	5,841	-0.21%
2019/10/28	2	16.59	15	16.58	16.55	-13	5,803	-0.22%
2019/10/25	0	0.00	2	16.40	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	1	16.27	16.28	-1	5,556	-0.02%
2019/10/21	0	0.00	5	15.77	15.80	-5	5,269	-0.09%
2019/10/17	1	15.60	0	0.00	15.60	1	5,273	0.02%
2019/10/16	2	15.61	1	15.61	15.59	1	5,265	0.02%
2019/10/15	1	15.69	2	15.67	15.67	-1	5,217	-0.02%
2019/10/14	1	15.99	7	16.00	15.97	-6	5,133	-0.12%
2019/10/09	8	15.52	0	0.00	15.51	8	4,937	0.16%
2019/10/08	2	15.67	0	0.00	15.66	2	4,792	0.04%
2019/10/07	27	15.61	0	0.00	15.61	27	4,804	0.56%
2019/10/04	13	15.64	1	15.58	15.69	12	4,626	0.26%
2019/10/03	24	15.73	2	15.66	15.86	22	4,146	0.53%
2019/10/02	1	16.02	0	0.00	16.07	1	3,882	0.03%
2019/09/26	1	16.68	0	0.00	16.65	1	3,607	0.03%
2019/09/20	2	17.31	0	0.00	17.26	2	3,635	0.06%
2019/09/18	0	0.00	5	17.30	17.32	-5	3,722	-0.13%
2019/09/17	3	18.14	6	18.11	18.19	-3	3,648	-0.08%
2019/09/16	10	17.88	9	17.57	17.55	1	3,590	0.03%
2019/09/10	0	0.00	1	17.17	17.10	-1	3,410	-0.03%
2019/09/04	1	16.03	0	0.00	16.04	1	3,405	0.03%
2019/09/03	1	16.22	0	0.00	16.20	1	3,347	0.03%
2019/09/02	0	0.00	2	16.23	16.27	-2	3,402	-0.06%
2019/08/28	2	16.35	0	0.00	16.36	2	3,428	0.06%
2019/08/27	1	15.97	0	0.00	15.94	1	3,511	0.03%
2019/08/26	4	15.86	0	0.00	15.86	4	3,548	0.11%
2019/08/21	1	16.58	0	0.00	16.60	1	3,406	0.03%
2019/08/19	1	16.33	0	0.00	16.33	1	3,393	0.03%
2019/08/14	0	0.00	2	16.65	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	2	15.99	0	0.00	16.02	2	3,237	0.06%
2019/08/07	9	15.90	0	0.00	15.89	9	3,015	0.30%
2019/08/06	0	0.00	3	16.19	16.36	-3	2,846	-0.11%
2019/07/30	0	0.00	1	16.84	16.85	-1	2,578	-0.04%
2019/07/29	0	0.00	2	16.56	16.56	-2	2,573	-0.08%
2019/07/25	1	16.57	0	0.00	16.57	1	2,598	0.04%
2019/07/19	2	16.60	0	0.00	16.62	2	2,545	0.08%
2019/07/18	1	16.80	0	0.00	16.78	1	2,508	0.04%
2019/07/12	1	17.83	0	0.00	17.83	1	2,499	0.04%
2019/07/08	0	0.00	3	17.00	16.98	-3	2,429	-0.12%
2019/07/03	1	16.68	0	0.00	16.68	1	2,464	0.04%
2019/06/26	2	17.42	4	17.36	17.41	-2	2,398	-0.08%
2019/06/25	3	17.07	0	0.00	16.90	3	2,338	0.13%
2019/06/24	0	0.00	3	17.04	17.04	-3	2,303	-0.13%
2019/06/14	2	15.51	0	0.00	15.67	2	2,067	0.10%
2019/06/13	1	15.28	0	0.00	15.33	1	1,993	0.05%
2019/06/12	1	15.67	0	0.00	15.64	1	1,878	0.05%
2019/06/06	1	15.45	0	0.00	15.44	1	1,758	0.06%
2019/06/05	10	15.84	0	0.00	15.82	10	1,690	0.59%
2019/06/03	2	15.80	0	0.00	15.82	2	1,628	0.12%
2019/05/31	4	16.73	0	0.00	16.74	4	1,488	0.27%
2019/05/27	1	17.37	0	0.00	17.37	1	1,500	0.07%
2019/05/24	1	17.46	0	0.00	17.47	1	1,512	0.07%
2019/05/17	0	0.00	2	18.85	18.78	-2	1,633	-0.12%
2019/05/15	2	18.27	0	0.00	18.29	2	1,716	0.12%
2019/05/14	0	0.00	1	18.18	18.19	-1	1,759	-0.06%
2019/05/13	0	0.00	2	18.32	18.32	-2	1,779	-0.11%
2019/04/30	1	18.78	0	0.00	18.80	1	1,982	0.05%
2019/04/23	0	0.00	1	19.54	19.55	-1	2,109	-0.05%
2019/04/12	0	0.00	20	18.93	18.96	-20	2,761	-0.72%
2019/04/11	1	19.10	0	0.00	19.07	1	2,815	0.04%
2019/04/08	0	0.00	2	18.79	18.80	-2	3,074	-0.07%
2019/04/03	0	0.00	1	18.61	18.62	-1	3,242	-0.03%
2019/04/01	1	18.16	0	0.00	18.17	1	3,512	0.03%
2019/03/29	0	0.00	4	17.96	17.95	-4	3,557	-0.11%
2019/03/25	0	0.00	2	17.74	17.80	-2	4,332	-0.05%
2019/03/21	0	0.00	2	18.23	18.24	-2	4,462	-0.04%
2019/03/19	0	0.00	2	18.03	18.02	-2	4,534	-0.04%
2019/03/18	0	0.00	1	17.94	17.91	-1	4,615	-0.02%
2019/03/13	0	0.00	25	17.71	17.73	-25	4,757	-0.53%
2019/03/12	1	17.69	4	17.70	17.67	-3	4,837	-0.06%
2019/03/11	0	0.00	8	17.50	17.51	-8	4,870	-0.16%
2019/03/04	0	0.00	1	17.48	17.47	-1	5,197	-0.02%
2019/02/20	2	17.57	0	0.00	17.60	2	5,218	0.04%
2019/02/19	4	17.57	1	17.57	17.58	3	5,208	0.06%
2019/02/18	10	17.58	0	0.00	17.59	10	5,192	0.19%
2019/02/15	0	0.00	3	17.25	17.20	-3	5,200	-0.06%
2019/02/13	5	16.89	0	0.00	16.93	5	5,130	0.10%
2019/02/12	0	0.00	2	16.62	16.66	-2	5,108	-0.04%
2019/01/30	0	0.00	1	16.52	16.54	-1	5,073	-0.02%
2019/01/21	0	0.00	2	16.59	16.67	-2	4,900	-0.04%
2019/01/17	5	16.38	0	0.00	16.32	5	4,823	0.10%
2019/01/14	7	16.07	0	0.00	16.10	7	4,819	0.15%
2019/01/11	0	0.00	4	16.55	16.54	-4	4,756	-0.08%
2019/01/10	7	16.35	5	16.35	16.37	2	4,656	0.04%
2019/01/09	3	16.06	0	0.00	16.06	3	4,511	0.07%
2019/01/08	1	15.50	1	15.63	15.53	0	4,370	0.00%
2019/01/07	0	0.00	6	15.53	15.59	-6	4,314	-0.14%
2019/01/04	0	0.00	2	15.06	15.18	-2	4,215	-0.05%
2019/01/03	11	14.69	0	0.00	14.68	11	4,103	0.27%
2019/01/02	1	14.52	0	0.00	14.50	1	4,033	0.02%
2018/12/27	6	14.79	7	14.83	14.88	-1	3,872	-0.03%
2018/12/26	3	14.03	0	0.00	14.01	3	3,707	0.08%
2018/12/25	11	14.38	0	0.00	14.22	11	3,507	0.31%
2018/12/24	2	14.73	1	14.85	14.83	1	3,253	0.03%
2018/12/21	5	14.95	0	0.00	14.92	5	3,109	0.16%
2018/12/20	9	15.20	1	15.22	15.16	8	2,912	0.27%
2018/12/19	14	15.13	10	15.18	15.31	4	2,800	0.14%
2018/12/18	4	16.04	0	0.00	15.97	4	2,521	0.16%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/14	0	0.00	3	16.88	16.89	-3	2,229	-0.13%
2018/12/13	1	16.61	0	0.00	16.61	1	2,150	0.05%
2018/12/11	2	16.52	0	0.00	16.55	2	2,018	0.10%
2018/12/07	4	16.62	0	0.00	16.61	4	1,836	0.22%
2018/12/05	1	16.96	0	0.00	16.98	1	1,712	0.06%
2018/12/04	0	0.00	2	17.25	17.24	-2	1,614	-0.12%
2018/12/03	5	17.34	0	0.00	17.34	5	1,562	0.32%
2018/11/29	1	16.47	0	0.00	16.57	1	1,422	0.07%
2018/11/27	1	16.68	0	0.00	16.64	1	1,212	0.08%
2018/11/16	2	18.37	4	18.45	18.49	-2	984	-0.20%
2018/11/15	2	18.21	3	18.19	18.21	-1	961	-0.10%
2018/11/13	0	0.00	16	19.18	19.20	-16	860	-1.86%
2018/11/09	0	0.00	3	19.68	19.70	-3	844	-0.36%
2018/11/07	0	0.00	5	20.07	20.11	-5	810	-0.62%
2018/11/06	0	0.00	3	20.42	20.45	-3	803	-0.37%
2018/11/05	3	20.38	1	20.35	20.35	2	808	0.25%
2018/11/02	5	20.60	9	20.60	20.68	-4	827	-0.48%
2018/11/01	1	21.14	0	0.00	21.09	1	808	0.12%
2018/10/31	7	21.58	0	0.00	21.60	7	786	0.89%
2018/10/30	3	21.78	0	0.00	21.81	3	783	0.38%
2018/10/29	3	22.06	0	0.00	21.96	3	786	0.38%
2018/10/26	0	0.00	2	21.65	21.62	-2	779	-0.26%
2018/10/24	1	21.63	0	0.00	21.60	1	759	0.13%
2018/10/23	10	22.48	0	0.00	22.45	10	719	1.39%
2018/10/22	6	22.45	0	0.00	22.56	6	711	0.84%
2018/10/19	5	22.38	0	0.00	22.33	5	686	0.73%
2018/10/18	0	0.00	5	22.60	22.55	-5	673	-0.74%
2018/10/11	0	0.00	5	23.36	23.25	-5	634	-0.79%
2018/10/05	0	0.00	1	24.17	24.19	-1	617	-0.16%
2018/10/02	0	0.00	7	24.33	24.36	-7	624	-1.12%
2018/09/28	2	23.30	0	0.00	23.32	2	612	0.33%
2018/09/26	0	0.00	4	23.29	23.29	-4	626	-0.64%
2018/09/13	1	22.54	50	22.53	22.48	-49	788	-6.21%
2018/08/29	0	0.00	50	22.05	22.05	-50	874	-5.72%
2018/08/27	1	22.09	0	0.00	22.14	1	904	0.11%
2018/08/24	1	21.98	8	21.94	22.01	-7	899	-0.78%
2018/08/23	2	21.87	0	0.00	21.87	2	911	0.22%
2018/08/21	4	21.11	0	0.00	21.12	4	909	0.44%
2018/08/20	0	0.00	11	20.93	20.92	-11	945	-1.16%
2018/08/17	0	0.00	2	20.90	20.90	-2	955	-0.21%
2018/08/16	0	0.00	3	20.77	20.82	-3	955	-0.31%
2018/08/15	5	21.31	0	0.00	21.31	5	934	0.53%
2018/08/13	10	21.58	0	0.00	21.55	10	940	1.06%
2018/08/09	4	21.40	0	0.00	21.40	4	932	0.43%
2018/08/06	5	21.79	0	0.00	21.80	5	922	0.54%
2018/07/25	2	21.84	0	0.00	21.82	2	962	0.21%
2018/07/24	4	21.48	0	0.00	21.49	4	950	0.42%
2018/07/04	0	0.00	1	22.90	22.90	-1	1,175	-0.09%
2018/07/03	0	0.00	2	22.92	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	7	22.50	22.53	-7	1,196	-0.59%
2018/06/29	0	0.00	5	22.48	22.47	-5	1,173	-0.43%
2018/06/25	0	0.00	4	21.00	21.02	-4	1,085	-0.37%
2018/06/22	4	20.38	9	20.38	20.34	-5	1,071	-0.47%
2018/06/21	2	20.11	1	20.11	20.13	1	1,086	0.09%
2018/06/20	4	20.05	0	0.00	20.09	4	1,126	0.36%
2018/06/19	4	20.08	0	0.00	20.03	4	1,178	0.34%
2018/06/11	8	20.14	0	0.00	20.12	8	1,212	0.66%
2018/06/08	0	0.00	4	20.27	20.21	-4	1,194	-0.33%
2018/06/05	0	0.00	5	19.98	19.97	-5	1,214	-0.41%
2018/06/04	5	20.17	10	20.20	20.17	-5	1,212	-0.41%
2018/05/28	5	20.30	0	0.00	20.33	5	1,230	0.41%
2018/05/22	1	22.23	0	0.00	22.27	1	1,255	0.08%
2018/05/16	5	21.82	0	0.00	21.83	5	1,385	0.36%
2018/04/30	0	0.00	4	20.75	20.77	-4	1,696	-0.24%
2018/04/09	10	19.06	0	0.00	19.06	10	2,036	0.49%
2018/03/27	0	0.00	3	20.09	20.10	-3	2,324	-0.13%
2018/03/26	0	0.00	5	20.00	20.03	-5	2,329	-0.21%
2018/02/09	0	0.00	8	18.40	18.41	-8	2,594	-0.31%
2018/02/07	0	0.00	1	19.40	19.39	-1	2,564	-0.04%
2018/02/06	0	0.00	1	19.26	19.25	-1	2,575	-0.04%
2018/02/02	0	0.00	5	20.06	20.05	-5	2,550	-0.20%
2018/01/30	0	0.00	5	19.70	19.67	-5	2,790	-0.18%
2018/01/29	0	0.00	5	20.11	20.11	-5	2,885	-0.17%
2018/01/24	0	0.00	11	19.53	19.56	-11	2,872	-0.38%
2018/01/16	0	0.00	1	19.55	19.56	-1	3,021	-0.03%
2018/01/04	0	0.00	2	18.78	18.84	-2	2,989	-0.07%
2018/01/02	2	18.40	0	0.00	18.42	2	2,936	0.07%