期元大S&P石油 (00642U)-富邦-陽明券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390張
產業
上市0.00%
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.1	18.65	80.1	18.65	18.66	-80	3,737	-2.14%
2024/04/26	0	0.00	1.1	18.80	18.83	-1.1	3,760	-0.03%
2024/04/25	17	18.59	0.1	18.62	18.61	16.9	3,873	0.44%
2024/04/24	63	18.74	5.2	18.70	18.74	57.8	3,906	1.48%
2024/04/23	0	0.00	0.2	18.47	18.49	-0.2	3,912	0.00%
2024/04/22	9	18.34	25.2	18.33	18.31	-16.2	3,918	-0.41%
2024/04/19	44	18.99	133.3	18.84	18.88	-89.3	3,880	-2.30%	大賣/
2024/04/18	3.1	18.44	5.1	18.43	18.45	-2	3,828	-0.05%
2024/04/17	5	18.91	3.1	18.99	18.91	1.9	3,798	0.05%
2024/04/16	0	19.17	5.3	19.14	19.17	-5.3	3,862	-0.14%
2024/04/15	84	19.03	4.1	19.01	18.96	79.9	3,917	2.04%
2024/04/12	4	19.05	0.1	19.06	19.04	3.9	3,921	0.10%
2024/04/11	4	19.12	42.1	19.12	19.15	-38.1	3,936	-0.97%
2024/04/10	31	18.85	7.2	18.87	18.85	23.8	4,076	0.58%
2024/04/09	3	19.16	5.2	19.17	19.13	-2.2	4,257	-0.05%
2024/04/08	0	0.00	35.4	18.79	18.96	-35.4	4,266	-0.83%
2024/04/03	0	0.00	2.2	18.85	18.81	-2.2	4,376	-0.05%
2024/04/02	0	0.00	14.2	18.58	18.59	-14.2	4,432	-0.32%
2024/04/01	0	0.00	1.3	18.39	18.45	-1.3	4,527	-0.03%
2024/03/29	8	18.27	7.3	18.30	18.31	0.7	4,515	0.02%
2024/03/28	0	0.00	12.1	18.09	18.07	-12.1	4,532	-0.27%
2024/03/27	4	17.89	1	17.91	17.89	3	4,577	0.07%
2024/03/26	0	0.00	81.2	18.14	18.10	-81.2	4,624	-1.75%
2024/03/25	30	17.92	0	17.95	17.91	30	4,710	0.64%
2024/03/22	6	17.80	1	17.81	17.78	5	4,784	0.10%
2024/03/21	0	0.00	8.4	18.02	18.05	-8.4	4,801	-0.17%
2024/03/20	0	0.00	11.2	18.20	18.19	-11.2	4,919	-0.23%
2024/03/19	57	18.09	38.2	18.08	18.07	18.8	4,951	0.38%
2024/03/18	3	17.82	7	17.78	17.83	-4	5,200	-0.08%
2024/03/15	0	0.00	22.1	17.74	17.72	-22.1	5,201	-0.42%
2024/03/14	1	17.45	19.2	17.46	17.44	-18.2	5,179	-0.35%
2024/03/12	1	17.10	0	0.00	17.09	1	5,445	0.02%
2024/03/11	9.1	16.92	0	0.00	16.92	9.1	5,549	0.16%
2024/03/08	0	0.00	70.4	17.31	17.33	-70.4	5,607	-1.25%
2024/03/07	56	17.27	5.1	17.27	17.23	50.9	5,813	0.88%
2024/03/06	7	17.06	4	17.05	17.10	3	5,854	0.05%
2024/03/05	2	17.16	5.5	17.15	17.15	-3.5	5,904	-0.06%
2024/03/04	6	17.44	6.1	17.47	17.41	-0.1	5,926	0.00%
2024/03/01	0	0.00	9	17.13	17.13	-9	5,881	-0.15%
2024/02/29	0	0.00	23.3	17.11	17.14	-23.3	5,941	-0.39%
2024/02/27	7	16.93	10	16.94	16.93	-3	5,884	-0.05%
2024/02/26	19	16.63	1	16.62	16.63	18	5,894	0.31%
2024/02/23	1	17.06	18	17.07	17.06	-17	5,870	-0.29%
2024/02/22	5	17.04	13.2	17.04	17.04	-8.2	5,889	-0.14%
2024/02/21	1	16.87	9	16.85	16.85	-8	5,940	-0.13%
2024/02/20	2	17.10	36.1	17.07	17.09	-34.1	6,064	-0.56%
2024/02/19	0	0.00	2.2	16.97	16.95	-2.2	6,076	-0.04%
2024/02/16	24	16.89	11.3	16.88	16.88	12.7	6,038	0.21%
2024/02/15	5	16.58	49.3	16.56	16.58	-44.3	5,978	-0.74%
2024/02/05	34.4	15.84	1	15.80	15.91	33.4	5,779	0.58%
2024/02/02	9.1	16.19	3	16.19	16.20	6.1	5,675	0.11%
2024/02/01	2.2	16.61	0	0.00	16.61	2.2	5,660	0.04%
2024/01/31	1	16.90	10	16.90	16.87	-9	5,778	-0.16%
2024/01/30	2.1	16.76	16	16.79	16.78	-13.9	5,788	-0.24%
2024/01/29	5	17.03	24.4	17.04	17.06	-19.4	5,808	-0.33%
2024/01/26	5	16.76	20.4	16.76	16.73	-15.4	5,680	-0.27%
2024/01/25	1	16.42	10	16.40	16.42	-9	5,573	-0.16%
2024/01/24	0	0.00	5	16.23	16.21	-5	5,554	-0.09%
2024/01/23	3	16.29	25.4	16.30	16.28	-22.4	5,582	-0.40%
2024/01/22	23	15.93	0	0.00	15.92	23	5,421	0.42%
2024/01/19	11	16.15	9	16.13	16.11	2	5,432	0.04%
2024/01/18	10	15.92	3	15.89	15.92	7	5,351	0.13%
2024/01/16	5	15.86	0	0.00	15.87	5	5,403	0.09%
2024/01/15	18.1	15.89	0	0.00	15.90	18.1	5,456	0.33%
2024/01/12	0	0.00	5.2	15.99	16.00	-5.2	5,497	-0.09%
2024/01/11	3	15.63	1	15.63	15.66	2	5,378	0.04%
2024/01/10	0	0.00	10	15.79	15.80	-10	5,416	-0.18%
2024/01/09	21.4	15.47	3	15.43	15.47	18.4	5,421	0.34%
2024/01/08	0	0.00	25	16.01	15.86	-25	5,431	-0.46%
2024/01/05	8	15.85	0	0.00	15.86	8	5,421	0.15%
2024/01/04	3	15.95	24.4	15.93	15.96	-21.4	5,474	-0.39%
2024/01/03	42.5	15.39	10	15.40	15.36	32.5	5,411	0.60%
2024/01/02	1	15.83	0	0.00	15.87	1	5,248	0.02%
2023/12/29	26.5	15.67	6	15.71	15.74	20.5	5,263	0.39%
2023/12/28	9.2	16.12	0	0.00	16.09	9.2	5,103	0.18%
2023/12/27	11	16.43	4.2	16.41	16.43	6.8	5,054	0.13%
2023/12/25	1	16.08	31	16.10	16.00	-30	5,002	-0.60%
2023/12/22	0	0.00	4.1	16.24	16.26	-4.1	4,980	-0.08%
2023/12/21	1	16.17	12	16.13	16.14	-11	4,916	-0.22%
2023/12/20	5	16.17	12.4	16.16	16.16	-7.4	4,871	-0.15%
2023/12/19	1	15.93	2.3	15.93	15.93	-1.3	4,783	-0.03%
2023/12/18	0.2	15.75	3	15.78	15.77	-2.9	4,737	-0.06%
2023/12/15	13	15.78	18.4	15.77	15.78	-5.4	4,754	-0.11%
2023/12/14	11	15.37	2	15.40	15.33	9	4,636	0.19%
2023/12/13	26.5	15.08	0	0.00	15.11	26.5	4,579	0.58%
2023/12/12	6	15.74	2	15.75	15.81	4	4,312	0.09%
2023/12/11	38.2	15.73	49	15.72	15.78	-10.9	4,299	-0.25%
2023/12/08	75.5	15.43	0.5	15.50	15.49	75	4,253	1.76%
2023/12/07	52.1	15.37	6	15.37	15.39	46.1	4,163	1.11%
2023/12/06	12.3	15.94	9	15.94	15.95	3.3	3,938	0.08%
2023/12/05	41.2	16.11	0	0.00	16.12	41.2	3,850	1.07%
2023/12/04	28	16.28	0	0.00	16.22	28	3,774	0.74%
2023/12/01	9	16.70	2	16.70	16.74	7	3,562	0.20%
2023/11/30	2	17.02	104	17.02	17.14	-102	3,508	-2.91%	大賣/鉅額交易
2023/11/29	5	16.84	15	16.83	16.80	-10	3,477	-0.29%
2023/11/27	9.1	16.56	0	0.00	16.50	9.1	3,493	0.26%
2023/11/24	13	16.89	0	0.00	16.82	13	3,437	0.38%
2023/11/22	64.1	17.10	0.1	17.11	17.10	64	3,389	1.89%
2023/11/21	6	17.09	61.1	17.10	17.05	-55.1	3,378	-1.63%
2023/11/20	60	16.77	14.4	16.79	16.88	45.6	3,358	1.36%
2023/11/17	47.3	16.18	0	0.00	16.18	47.3	3,258	1.45%
2023/11/16	9.2	16.87	5	16.84	16.84	4.2	3,090	0.14%
2023/11/15	9	17.27	0	0.00	17.32	9	3,052	0.29%
2023/11/14	3	17.36	16.3	17.34	17.37	-13.3	3,059	-0.43%
2023/11/13	4	16.97	6	16.99	16.95	-2	3,057	-0.07%
2023/11/10	7	16.79	0	0.00	16.87	7	3,114	0.22%
2023/11/09	12.2	16.73	7	16.71	16.71	5.2	3,098	0.17%
2023/11/08	41.3	17.07	4	17.09	17.04	37.3	3,015	1.24%
2023/11/07	4.1	17.77	3	17.80	17.78	1.1	2,904	0.04%
2023/11/06	17.1	17.86	5	17.87	17.88	12.1	2,943	0.41%
2023/11/03	22	18.26	2.2	18.24	18.28	19.8	2,919	0.68%
2023/11/02	3.2	17.93	0	0.00	17.95	3.2	2,908	0.11%
2023/11/01	14.2	17.97	2	18.00	17.95	12.2	2,914	0.42%
2023/10/31	10	18.27	2	18.30	18.28	8	2,915	0.27%
2023/10/30	4	18.77	1	18.62	18.62	3	2,919	0.10%
2023/10/27	7.1	18.64	0.1	18.60	18.69	7	2,950	0.24%
2023/10/26	9	18.82	1.1	18.87	18.84	7.9	2,953	0.27%
2023/10/25	2.1	18.44	2.1	18.48	18.45	0	2,947	0.00%
2023/10/24	7.1	18.99	37	18.96	18.94	-29.9	2,916	-1.03%
2023/10/23	3.3	19.25	1	19.27	19.17	2.3	2,940	0.08%
2023/10/20	0	0.00	1.4	19.71	19.74	-1.4	2,986	-0.05%
2023/10/19	2	19.22	10	19.18	19.25	-8	2,987	-0.27%
2023/10/18	39	19.27	10.1	19.24	19.25	28.9	3,030	0.95%
2023/10/17	5	18.81	0	0.00	18.81	5	2,992	0.17%
2023/10/16	5	19.06	1.2	18.98	19.10	3.8	2,945	0.13%
2023/10/13	1	18.15	1	18.17	18.22	0	2,909	0.00%
2023/10/12	13.2	18.01	0.6	18.05	18.05	12.6	2,986	0.42%
2023/10/11	11	18.61	6.1	18.59	18.65	4.9	2,998	0.16%
2023/10/06	6.3	17.92	3.1	17.93	17.87	3.2	3,046	0.10%
2023/10/05	2.4	18.37	3	18.24	18.33	-0.6	3,183	-0.02%
2023/10/04	0	0.00	0.2	19.30	19.30	-0.2	3,215	-0.01%
2023/10/03	1.1	19.01	10	19.02	19.04	-8.9	3,512	-0.25%
2023/10/02	0.3	19.66	5.2	19.68	19.66	-4.9	3,682	-0.13%
2023/09/28	0	0.00	2.2	20.43	20.43	-2.2	3,958	-0.06%
2023/09/27	0	0.00	1	19.73	19.74	-1	4,081	-0.02%
2023/09/26	0	0.00	1.1	19.28	19.29	-1.1	4,167	-0.03%
2023/09/25	0	0.00	5.1	19.48	19.53	-5.1	4,313	-0.12%
2023/09/22	1	19.42	7.1	19.45	19.51	-6.1	4,461	-0.14%
2023/09/21	0	0.00	1.1	19.22	19.22	-1.1	4,549	-0.02%
2023/09/20	1	19.48	3	19.35	19.35	-2	5,033	-0.04%
2023/09/19	1	19.66	8.2	19.66	19.69	-7.2	5,022	-0.14%
2023/09/18	0	0.00	5.1	19.50	19.55	-5.1	5,294	-0.10%
2023/09/15	1	19.46	23.3	19.47	19.49	-22.3	5,501	-0.41%
2023/09/13	0	0.00	16.2	19.03	19.08	-16.2	5,797	-0.28%
2023/09/12	0	0.00	0.1	18.75	18.77	-0.1	6,142	0.00%
2023/09/11	0	0.00	1	18.66	18.68	-1	6,297	-0.02%
2023/09/08	0.2	18.45	1	18.55	18.47	-0.9	6,426	-0.01%
2023/09/07	1	18.66	1	18.68	18.65	0	7,023	0.00%
2023/09/06	3.1	18.56	11	18.57	18.55	-7.9	7,319	-0.11%
2023/09/05	0	0.00	1.2	18.37	18.36	-1.2	7,469	-0.02%
2023/09/04	1	18.30	3.1	18.30	18.29	-2.1	7,647	-0.03%
2023/09/01	0	0.00	5.1	17.89	17.89	-5.1	7,711	-0.07%
2023/08/30	0	0.00	1.1	17.39	17.41	-1.1	8,071	-0.01%
2023/08/29	0	0.00	0.5	17.07	17.10	-0.5	8,217	-0.01%
2023/08/25	0	0.00	0.1	16.95	16.95	-0.1	9,073	0.00%
2023/08/24	3.1	16.84	1	16.77	16.84	2.1	9,105	0.02%
2023/08/22	3	17.13	1	17.15	17.10	2	9,261	0.02%
2023/08/21	0	0.00	0.1	17.38	17.36	-0.1	9,335	0.00%
2023/08/18	0	0.00	2	17.09	17.06	-2	9,443	-0.02%
2023/08/17	3	16.91	10	16.83	16.86	-7	9,489	-0.07%
2023/08/16	4.1	17.21	39	17.18	17.14	-34.9	9,537	-0.37%
2023/08/15	2	17.54	9.1	17.50	17.51	-7.1	9,519	-0.07%
2023/08/14	0.3	17.49	7	17.51	17.46	-6.7	9,638	-0.07%
2023/08/11	2.3	17.58	2	17.55	17.53	0.3	9,660	0.00%
2023/08/10	0	0.00	15.4	17.84	17.85	-15.4	9,705	-0.16%
2023/08/09	0	0.00	5.1	17.55	17.54	-5.1	9,777	-0.05%
2023/08/08	4	17.44	7	17.41	17.41	-3	9,973	-0.03%
2023/08/07	5	17.60	10.1	17.56	17.56	-5.1	10,001	-0.05%
2023/08/04	1	17.34	2	17.35	17.34	-1	10,088	-0.01%
2023/08/02	8.1	17.45	1.2	17.46	17.41	6.9	10,179	0.07%
2023/08/01	1.5	17.29	1.2	17.32	17.28	0.4	10,307	0.00%
2023/07/31	0	0.00	4.1	17.02	17.00	-4.1	10,493	-0.04%
2023/07/28	0	0.00	1	16.90	16.88	-1	11,063	-0.01%
2023/07/27	1	16.83	5.1	16.73	16.82	-4.1	11,454	-0.04%
2023/07/26	1	16.73	12.1	16.78	16.73	-11.1	11,447	-0.10%
2023/07/25	1	16.67	26.3	16.71	16.72	-25.3	11,454	-0.22%
2023/07/24	1	16.24	2.3	16.28	16.28	-1.3	11,522	-0.01%
2023/07/21	0	0.00	13.2	16.11	16.13	-13.2	11,471	-0.12%
2023/07/20	0	0.00	1	15.93	15.90	-1	11,430	-0.01%
2023/07/19	3	15.98	28	15.93	15.92	-25	11,416	-0.22%
2023/07/18	1	15.71	0	0.00	15.70	1	11,414	0.01%
2023/07/17	2.3	15.76	29	15.77	15.74	-26.7	11,419	-0.23%
2023/07/14	6	16.22	40.5	16.20	16.17	-34.5	11,342	-0.30%
2023/07/13	6	16.00	12.1	15.99	16.00	-6.1	11,292	-0.05%
2023/07/12	0	0.00	27.1	15.83	15.80	-27.1	11,160	-0.24%
2023/07/11	0	0.00	2.1	15.53	15.54	-2.1	11,014	-0.02%
2023/07/10	1	15.59	18.2	15.56	15.53	-17.2	11,019	-0.16%
2023/07/07	0	0.00	33.5	15.20	15.26	-33.5	10,798	-0.31%
2023/07/06	1	15.23	97.4	15.21	15.17	-96.4	10,673	-0.90%
2023/07/05	1	14.98	53.3	14.99	15.01	-52.3	10,504	-0.50%
2023/07/04	3	14.83	0	0.00	14.83	3	10,574	0.03%
2023/07/03	1	14.94	33.1	14.92	14.91	-32.1	11,117	-0.29%
2023/06/30	0	0.00	5	14.74	14.76	-5	11,217	-0.04%
2023/06/29	15	14.64	13	14.67	14.62	2	11,140	0.02%
2023/06/28	156.2	14.41	0	0.00	14.45	156.2	11,236	1.39%	大買/鉅額交易
2023/06/26	13	14.70	1	14.72	14.69	12	11,075	0.11%
2023/06/21	0	0.00	20.4	15.06	15.11	-20.4	11,006	-0.19%
2023/06/20	0	0.00	41.1	15.01	14.97	-41.1	10,893	-0.38%
2023/06/19	0	0.00	68	14.98	14.97	-68	10,895	-0.62%
2023/06/16	20	14.88	134.5	14.88	14.88	-114.5	10,779	-1.06%	大賣/鉅額交易
2023/06/15	68.4	14.44	20	14.44	14.49	48.4	10,788	0.45%
2023/06/14	4	14.60	20	14.64	14.72	-16	10,789	-0.15%
2023/06/13	204.1	14.31	0	0.00	14.33	204.1	11,262	1.81%	大買/鉅額交易
2023/06/12	79.1	14.76	0	0.00	14.70	79.1	11,068	0.71%
2023/06/09	9.1	15.01	0	0.00	15.01	9.1	11,148	0.08%
2023/06/08	0	0.00	36.1	15.29	15.29	-36.1	11,049	-0.33%
2023/06/07	27.2	15.12	5	15.12	15.07	22.2	11,027	0.20%
2023/06/06	0	0.00	28	15.17	15.18	-28	10,980	-0.25%
2023/06/05	10	15.31	78.4	15.30	15.33	-68.4	10,940	-0.63%
2023/06/02	6	14.82	50	14.83	14.87	-44	10,758	-0.41%
2023/06/01	145.1	14.44	3	14.49	14.48	142.1	10,750	1.32%	大買/鉅額交易
2023/05/31	39.1	14.69	10	14.70	14.65	29.1	10,483	0.28%
2023/05/30	3	15.28	5	15.42	15.27	-2	10,038	-0.02%
2023/05/29	10	15.48	6	15.50	15.46	4	10,116	0.04%
2023/05/26	9.1	15.19	6	15.18	15.20	3.1	10,147	0.03%
2023/05/25	0	0.00	5.5	15.67	15.64	-5.5	10,344	-0.05%
2023/05/24	20	15.59	24	15.58	15.60	-4	10,284	-0.04%
2023/05/23	0	0.00	6.1	15.29	15.26	-6.1	10,172	-0.06%
2023/05/22	7.2	15.05	3	15.08	15.06	4.2	10,138	0.04%
2023/05/19	0	0.00	13	15.22	15.32	-13	10,065	-0.13%
2023/05/18	10	15.35	6.2	15.36	15.34	3.8	10,028	0.04%
2023/05/17	6	15.00	0	0.00	14.99	6	9,906	0.06%
2023/05/16	9	15.13	9.1	15.12	15.11	-0.1	9,921	0.00%
2023/05/15	27.1	14.76	0	0.00	14.77	27.1	9,927	0.27%
2023/05/12	15.3	14.99	37	15.03	14.95	-21.7	9,824	-0.22%
2023/05/11	2	15.40	0	0.00	15.46	2	9,680	0.02%
2023/05/10	14.2	15.51	40.1	15.48	15.46	-25.9	9,744	-0.27%
2023/05/09	5	15.38	258.1	15.36	15.38	-253.1	9,719	-2.60%	大賣/鉅額交易
2023/05/08	10.2	15.09	28.1	15.11	15.16	-17.9	9,765	-0.18%
2023/05/05	38.1	14.57	3	14.63	14.64	35.1	9,681	0.36%
2023/05/04	279.4	14.57	3	14.66	14.61	276.4	9,514	2.90%	大買/鉅額交易
2023/05/03	150.2	15.17	22.5	15.17	15.15	127.7	8,915	1.43%	大買/鉅額交易
2023/05/02	5	16.03	26	16.01	16.03	-21	8,525	-0.25%
2023/04/28	6	15.85	0	0.00	15.90	6	8,514	0.07%
2023/04/27	51.2	15.75	65.1	15.75	15.76	-13.9	8,497	-0.16%
2023/04/26	11	16.40	0	0.00	16.41	11	8,393	0.13%
2023/04/25	5	16.64	3	16.67	16.63	2	8,410	0.02%
2023/04/24	11	16.37	0	0.00	16.28	11	8,488	0.13%
2023/04/21	46.6	16.34	2	16.33	16.32	44.6	8,502	0.52%
2023/04/20	15.2	16.61	0	0.00	16.53	15.2	8,497	0.18%
2023/04/19	1	17.08	4	17.07	17.02	-3	8,459	-0.04%
2023/04/18	12	17.07	1	17.09	17.09	11	8,454	0.13%
2023/04/17	4	17.40	7	17.38	17.38	-3	8,538	-0.04%
2023/04/14	0	0.00	4	17.38	17.37	-4	8,575	-0.05%
2023/04/13	3	17.47	16.1	17.50	17.47	-13.1	8,586	-0.15%
2023/04/12	5	17.20	21	17.20	17.19	-16	8,541	-0.19%
2023/04/11	1	16.86	15	16.88	16.95	-14	8,479	-0.17%
2023/04/10	0	0.00	35.1	17.01	17.00	-35.1	8,438	-0.42%
2023/04/07	6	16.86	23.1	16.85	16.80	-17.1	8,381	-0.20%
2023/04/06	14	16.86	151.7	16.87	16.86	-137.7	8,163	-1.69%	大賣/鉅額交易
2023/03/31	3	15.67	37.2	15.68	15.66	-34.2	7,549	-0.45%
2023/03/30	9	15.36	10	15.37	15.35	-1	7,374	-0.01%
2023/03/29	5	15.52	119.2	15.53	15.52	-114.2	7,298	-1.56%	大賣/鉅額交易
2023/03/28	2	15.34	43.3	15.32	15.31	-41.3	7,118	-0.58%
2023/03/27	14.1	14.65	26	14.63	14.66	-11.9	6,801	-0.18%
2023/03/24	9	14.63	10	14.73	14.73	-1	6,777	-0.01%
2023/03/23	21	14.79	26.1	14.78	14.79	-5.1	6,653	-0.08%
2023/03/22	45	14.62	26.1	14.64	14.62	18.9	6,615	0.29%
2023/03/21	7.1	14.24	18	14.27	14.26	-10.9	6,570	-0.17%
2023/03/20	82.3	14.20	65	14.23	14.07	17.3	6,548	0.26%
2023/03/17	29.1	14.58	2	14.51	14.66	27.1	6,286	0.43%
2023/03/16	103.4	14.55	17	14.47	14.52	86.4	6,236	1.39%	大買/
2023/03/15	88.2	15.37	0	0.00	15.41	88.2	5,837	1.51%
2023/03/14	100.1	15.77	3	15.70	15.69	97.1	5,494	1.77%
2023/03/13	12	16.31	7.3	16.28	16.31	4.7	5,141	0.09%
2023/03/10	14.1	16.01	0	0.00	15.96	14.1	5,131	0.27%
2023/03/09	14	16.27	0	0.00	16.28	14	4,998	0.28%
2023/03/08	12.5	16.45	1	16.39	16.48	11.5	4,976	0.23%
2023/03/07	3	17.06	20.1	17.06	17.05	-17.1	5,040	-0.34%
2023/03/06	0	0.00	19.1	16.73	16.69	-19.1	5,112	-0.37%
2023/03/03	0	0.00	25	16.49	16.49	-25	5,000	-0.50%
2023/03/02	3	16.42	7	16.44	16.44	-4	5,073	-0.08%
2023/03/01	0	0.00	4	16.39	16.40	-4	5,037	-0.08%
2023/02/24	7	16.08	7	16.07	16.11	0	4,976	0.00%
2023/02/23	40	15.73	0.4	15.75	15.76	39.6	5,031	0.79%
2023/02/22	3	16.13	0	0.00	16.12	3	4,808	0.06%
2023/02/21	0.1	16.25	2	16.33	16.19	-1.9	4,837	-0.04%
2023/02/20	12	16.24	1	16.18	16.26	11	4,814	0.23%
2023/02/17	5	16.54	10	16.52	16.45	-5	4,837	-0.10%
2023/02/16	6	16.62	2	16.71	16.74	4	4,850	0.08%
2023/02/15	6	16.63	0	0.00	16.57	6	4,843	0.12%
2023/02/14	0	0.00	84	16.75	16.72	-84	4,843	-1.73%
2023/02/13	10	16.71	18.1	16.70	16.67	-8.1	4,812	-0.17%
2023/02/10	17	16.42	5	16.44	16.42	12	4,726	0.25%
2023/02/09	0	0.00	8	16.57	16.57	-8	4,717	-0.17%
2023/02/08	2	16.33	22.1	16.34	16.35	-20.1	4,656	-0.43%
2023/02/07	24	15.82	1	15.87	15.90	23	4,554	0.51%
2023/02/06	31.1	15.58	0	0.00	15.58	31.1	4,518	0.69%
2023/02/03	12.1	16.08	5	16.09	16.00	7.1	4,319	0.16%
2023/02/02	24	16.28	0	0.00	16.29	24	4,224	0.57%
2023/02/01	40	16.76	4	16.76	16.73	36	4,172	0.86%
2023/01/31	5.2	16.47	4	16.50	16.43	1.2	4,213	0.03%
2023/01/30	0.4	16.95	0	0.00	16.77	0.4	4,186	0.01%
2023/01/17	2	16.81	1	16.75	16.86	1	4,180	0.02%
2023/01/16	0	0.00	18	16.90	16.85	-18	4,149	-0.43%
2023/01/13	5	16.62	1	16.64	16.63	4	4,073	0.10%
2023/01/12	7	16.50	11	16.57	16.51	-4	4,109	-0.10%
2023/01/11	1	15.89	0	0.00	15.88	1	4,040	0.02%
2023/01/10	1	15.93	0	0.00	15.88	1	4,026	0.02%
2023/01/09	5	15.90	4	15.99	15.98	1	4,017	0.02%
2023/01/06	2	15.90	2	15.90	15.91	0	3,997	0.00%
2023/01/05	13	15.76	1	15.77	15.82	12	3,996	0.30%
2023/01/04	4	16.43	0	0.00	16.40	4	3,922	0.10%
2023/01/03	1	17.07	1	17.10	17.04	0	3,959	0.00%
2022/12/29	1.4	16.79	0	0.00	16.80	1.4	4,026	0.03%
2022/12/28	1	17.03	12	17.03	17.00	-11	4,066	-0.27%
2022/12/27	0	0.00	6	17.13	17.13	-6	4,073	-0.15%
2022/12/26	0	0.00	2	16.88	16.88	-2	4,005	-0.05%
2022/12/22	5	16.81	16	16.81	16.82	-11	4,051	-0.27%
2022/12/21	0	0.00	5	16.34	16.26	-5	4,011	-0.12%
2022/12/19	10	16.16	0	0.00	16.10	10	4,187	0.24%
2022/12/16	0	0.00	3	16.20	16.20	-3	4,182	-0.07%
2022/12/15	3	16.36	13	16.48	16.36	-10	4,179	-0.24%
2022/12/14	0	0.00	10	16.07	16.07	-10	4,123	-0.24%
2022/12/13	11	15.83	23	15.85	15.92	-12	4,065	-0.30%
2022/12/12	16	15.37	1	15.32	15.36	15	4,003	0.37%
2022/12/09	25	15.47	0	0.00	15.45	25	3,953	0.63%
2022/12/08	31	15.62	5	15.63	15.65	26	3,882	0.67%
2022/12/07	21	15.97	15	15.97	15.98	6	3,785	0.16%
2022/12/06	13	16.64	0	0.00	16.60	13	3,693	0.35%
2022/12/05	11	17.42	29	17.35	17.26	-18	3,662	-0.49%
2022/12/02	4	17.41	5	17.42	17.37	-1	3,738	-0.03%
2022/12/01	3	17.23	13	17.33	17.23	-10	3,819	-0.26%
2022/11/30	5	16.97	5	16.97	17.00	0	3,798	0.00%
2022/11/29	9	16.69	10	16.73	17.07	-1	3,800	-0.03%
2022/11/28	39	16.12	0	0.00	15.95	39	3,743	1.04%
2022/11/25	2	16.85	0	0.00	16.90	2	3,635	0.06%
2022/11/24	42	16.78	84	16.74	16.77	-42	3,642	-1.15%
2022/11/23	30	17.46	8	17.47	17.45	22	3,539	0.62%
2022/11/22	83	17.30	0	0.00	17.31	83	3,527	2.35%
2022/11/21	30	17.20	0	0.00	17.12	30	3,487	0.86%
2022/11/18	16	17.73	0	0.00	17.72	16	3,385	0.47%
2022/11/17	19	18.13	0	0.00	18.08	19	3,401	0.56%
2022/11/16	0	0.00	9	18.53	18.48	-9	3,398	-0.26%
2022/11/15	22	18.23	0	0.00	18.26	22	3,395	0.65%
2022/11/14	2	19.01	6	19.08	18.97	-4	3,412	-0.12%
2022/11/11	0	0.00	2	18.57	18.57	-2	3,391	-0.06%
2022/11/10	8	18.38	0.2	18.40	18.41	7.8	3,439	0.23%
2022/11/09	6	19.09	0	0.00	18.97	6	3,452	0.17%
2022/11/08	0	0.00	5	19.72	19.60	-5	3,456	-0.14%
2022/11/07	0	0.00	8	19.56	19.58	-8	3,530	-0.23%
2022/11/03	2	19.20	1	19.16	19.20	1	3,506	0.03%
2022/11/02	3	19.18	6	19.13	19.22	-3	3,506	-0.09%
2022/11/01	0	0.00	5	18.52	18.70	-5	3,483	-0.14%
2022/10/31	0	0.00	7	18.77	18.78	-7	3,535	-0.20%
2022/10/28	0	0.00	31	18.95	18.86	-31	3,632	-0.85%
2022/10/27	10	18.87	3	18.92	18.86	7	3,632	0.19%
2022/10/26	6	18.25	1	18.23	18.23	5	3,670	0.14%
2022/10/25	1	18.21	0	0.00	18.17	1	3,674	0.03%
2022/10/24	5	18.38	1	18.34	18.10	4	3,662	0.11%
2022/10/21	0	0.00	1	18.16	18.21	-1	3,706	-0.03%
2022/10/20	6	18.32	4	18.16	18.35	2	3,721	0.05%
2022/10/19	11	17.78	0	0.00	17.75	11	3,701	0.30%
2022/10/18	1	18.16	1	18.22	18.24	0	3,738	0.00%
2022/10/17	1	18.25	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	1	18.86	18.84	-1	3,751	-0.03%
2022/10/13	0	0.00	29	18.38	18.40	-29	3,748	-0.77%
2022/10/12	5	18.64	6	18.63	18.69	-1	3,778	-0.03%
2022/10/11	0.1	19.21	7	19.24	19.11	-6.9	3,780	-0.18%
2022/10/07	0	0.00	1	18.67	18.62	-1	3,718	-0.03%
2022/10/06	0	0.00	9	18.53	18.49	-9	3,643	-0.25%
2022/10/05	0	0.00	45	18.20	18.19	-45	3,688	-1.22%
2022/10/04	1.1	17.74	7	17.73	17.74	-5.9	3,674	-0.16%
2022/09/30	1	17.15	2	17.24	17.14	-1	3,721	-0.03%
2022/09/29	0	0.00	5	17.29	17.30	-5	3,780	-0.13%
2022/09/28	3	16.45	13	16.42	16.43	-10	3,816	-0.26%
2022/09/27	0	0.00	0	16.39	16.43	0	3,790	0.00%
2022/09/26	30	16.70	61.3	16.70	16.60	-31.3	3,715	-0.84%
2022/09/23	0	0.00	1	17.73	17.60	-1	3,625	-0.03%
2022/09/22	26	17.62	0	0.00	17.62	26	3,614	0.72%
2022/09/21	5	17.65	0	0.00	17.78	5	3,606	0.14%
2022/09/20	2	17.98	0	0.00	18.00	2	3,587	0.06%
2022/09/19	0	0.00	2	18.07	17.93	-2	3,597	-0.06%
2022/09/16	19	17.90	0	0.00	17.91	19	3,581	0.53%
2022/09/15	13	18.53	6	18.57	18.52	7	3,591	0.19%
2022/09/14	40.3	18.28	14	18.26	18.18	26.3	3,679	0.71%
2022/09/12	0	0.00	3	17.86	17.86	-3	3,601	-0.08%
2022/09/08	9	17.33	5	17.37	17.33	4	3,562	0.11%
2022/09/07	24	17.95	70	17.89	17.85	-46	3,498	-1.31%
2022/09/06	5	18.59	0	0.00	18.54	5	3,377	0.15%
2022/09/05	2	18.54	0	0.00	18.52	2	3,373	0.06%
2022/09/02	5	18.34	0	0.00	18.45	5	3,372	0.15%
2022/09/01	24	18.67	11	18.64	18.62	13	3,331	0.39%
2022/08/31	58	19.24	0	0.00	19.33	58	3,250	1.78%
2022/08/30	3	20.13	66	20.16	20.18	-63	3,250	-1.94%
2022/08/29	3	19.61	2	19.61	19.60	1	3,275	0.03%
2022/08/26	14	19.38	0	0.00	19.39	14	3,389	0.41%
2022/08/25	8	19.86	14	19.85	19.82	-6	3,401	-0.18%
2022/08/24	55	19.45	18	19.46	19.44	37	3,365	1.10%
2022/08/23	3	18.90	3	18.91	18.88	0	3,336	0.00%
2022/08/22	0	0.00	1	18.59	18.52	-1	3,323	-0.03%
2022/08/19	0	0.00	10	18.71	18.61	-10	3,397	-0.29%
2022/08/17	22	17.98	0	0.00	18.04	22	3,345	0.66%
2022/08/16	10	18.25	0	0.00	18.37	10	3,283	0.30%
2022/08/15	7	18.82	0	0.00	18.78	7	3,250	0.22%
2022/08/12	0	0.00	12	19.30	19.27	-12	3,233	-0.37%
2022/08/11	5	18.88	15	18.86	18.86	-10	3,213	-0.31%
2022/08/10	3	18.61	0	0.00	18.54	3	3,219	0.09%
2022/08/09	1	18.65	2	18.57	18.65	-1	3,363	-0.03%
2022/08/08	4	18.26	6	18.22	18.39	-2	3,472	-0.06%
2022/08/05	8	18.20	0	0.00	18.31	8	3,526	0.23%
2022/08/04	18	18.72	60	18.73	18.75	-42	3,590	-1.17%
2022/08/02	85	19.19	0	0.00	19.18	85	3,653	2.33%
2022/07/29	12	19.91	2	19.88	19.84	10	3,817	0.26%
2022/07/28	1	20.14	21	20.24	20.14	-20	3,953	-0.51%
2022/07/27	11	19.54	0	0.00	19.57	11	3,909	0.28%
2022/07/26	0	0.00	3	20.01	20.08	-3	3,927	-0.08%
2022/07/25	10	19.36	0	0.00	19.24	10	4,029	0.25%
2022/07/22	5	19.82	2	20.00	19.97	3	3,970	0.08%
2022/07/21	1	20.30	0	0.00	20.25	1	3,996	0.03%
2022/07/20	1	20.53	7	20.51	20.43	-6	4,003	-0.15%
2022/07/19	1	20.28	21	20.34	20.29	-20	4,025	-0.50%
2022/07/18	4	19.19	0	0.00	19.51	4	3,998	0.10%
2022/07/15	9	19.19	1	19.22	19.18	8	3,965	0.20%
2022/07/14	1	19.33	4	19.20	19.32	-3	4,015	-0.07%
2022/07/13	17	19.11	0	0.00	19.17	17	4,073	0.42%
2022/07/12	0	0.00	95	20.38	20.35	-95	4,076	-2.33%
2022/07/11	1	20.66	3	20.67	20.63	-2	4,148	-0.05%
2022/07/08	1	20.35	0	0.00	20.51	1	4,236	0.02%
2022/07/07	5	19.48	0	0.00	19.63	5	4,264	0.12%
2022/07/06	16	19.94	10	19.87	19.95	6	4,260	0.14%
2022/07/01	2	20.93	2	20.94	20.94	0	4,386	0.00%
2022/06/30	3	21.85	5	21.80	21.77	-2	4,418	-0.05%
2022/06/29	80	22.06	15	21.99	22.02	65	4,477	1.45%
2022/06/28	5	21.88	0	0.00	21.95	5	4,639	0.11%
2022/06/27	15	21.32	4	21.33	21.28	11	4,703	0.23%
2022/06/24	5	20.78	0	0.00	20.78	5	4,794	0.10%
2022/06/23	0	0.00	21	20.46	20.69	-21	4,883	-0.43%
2022/06/22	4	21.13	0	0.00	21.04	4	4,947	0.08%
2022/06/21	15	21.93	0	0.00	21.85	15	5,060	0.30%
2022/06/20	3	21.40	15	21.41	21.42	-12	5,160	-0.23%
2022/06/17	10	22.68	0	0.00	22.71	10	5,319	0.19%
2022/06/16	5	22.57	3	22.65	22.57	2	5,434	0.04%
2022/06/14	0	0.00	63	23.47	23.46	-63	5,695	-1.11%
2022/06/10	4	23.46	12	23.36	23.47	-8	6,219	-0.13%
2022/06/09	0	0.00	4	23.83	23.77	-4	6,407	-0.06%
2022/06/08	4	23.24	1	23.27	23.29	3	6,681	0.04%
2022/06/07	3	23.13	6	23.10	23.10	-3	7,282	-0.04%
2022/06/06	4	23.18	29	23.20	23.13	-25	7,579	-0.33%
2022/06/02	5	21.83	0	0.00	21.86	5	7,832	0.06%
2022/06/01	7	22.20	4	22.22	22.25	3	8,475	0.04%
2022/05/31	0	0.00	9.1	22.77	22.85	-9.1	8,792	-0.10%
2022/05/30	0	0.00	23	22.34	22.35	-23	9,109	-0.25%
2022/05/27	0	0.00	53.1	22.10	22.08	-53.1	9,631	-0.55%
2022/05/26	0	0.00	2	21.50	21.50	-2	9,738	-0.02%
2022/05/25	0	0.00	4	21.50	21.55	-4	9,947	-0.04%
2022/05/24	0	0.00	9	21.28	21.26	-9	10,561	-0.09%
2022/05/23	0	0.00	2.1	21.55	21.56	-2.1	10,621	-0.02%
2022/05/20	6	21.20	1	21.16	21.20	5	10,837	0.05%
2022/05/19	2.1	21.00	0	0.00	21.01	2.1	10,977	0.02%
2022/05/18	5	21.58	1	21.53	21.54	4	11,054	0.04%
2022/05/17	0	0.00	53.1	21.69	21.65	-53.1	11,258	-0.47%
2022/05/16	0	0.00	18.1	20.94	20.72	-18.1	11,377	-0.16%
2022/05/13	2	20.67	14.2	20.65	20.64	-12.2	11,421	-0.11%
2022/05/12	10	19.98	13	20.06	19.97	-3	11,625	-0.03%
2022/05/11	4	19.24	0	0.00	19.61	4	11,548	0.03%
2022/05/10	10.1	19.46	0	0.00	19.71	10.1	11,552	0.09%
2022/05/09	0	0.00	4	20.89	21.09	-4	11,547	-0.03%
2022/05/06	1	20.80	4	20.59	20.80	-3	11,474	-0.03%
2022/05/05	5	20.72	11.1	20.68	20.72	-6.1	11,802	-0.05%
2022/05/04	7	19.75	5	19.75	19.84	2	11,789	0.02%
2022/05/03	0	0.00	2	20.16	20.10	-2	11,858	-0.02%
2022/04/29	0	0.00	54.3	20.13	20.33	-54.3	11,970	-0.45%
2022/04/27	20	19.51	17.2	19.61	19.47	2.8	12,030	0.02%
2022/04/26	0	0.00	9	18.92	18.98	-9	12,416	-0.07%
2022/04/25	10.1	18.99	0	0.00	19.01	10.1	12,585	0.08%
2022/04/22	7	19.67	2	19.71	19.60	5	12,835	0.04%
2022/04/21	2	19.57	0	0.00	19.75	2	12,904	0.02%
2022/04/20	6.1	19.64	2	19.66	19.72	4.1	13,122	0.03%
2022/04/19	0	0.00	30	20.51	20.51	-30	13,318	-0.23%
2022/04/18	4	20.61	76.1	20.51	20.44	-72.1	13,313	-0.54%
2022/04/15	0	0.00	11.1	19.96	20.10	-11.1	13,246	-0.08%
2022/04/14	11	19.64	14.1	19.62	19.66	-3.1	13,554	-0.02%
2022/04/13	0.1	19.10	9.2	19.16	19.05	-9.1	13,487	-0.07%
2022/04/12	2	18.15	17	18.16	18.35	-15	13,452	-0.11%
2022/04/11	1	18.21	0	0.00	18.19	1	13,414	0.01%
2022/04/08	19.1	18.19	1	18.22	18.21	18.1	13,396	0.13%
2022/04/07	22.1	18.41	6	18.47	18.38	16.1	13,413	0.12%
2022/04/06	1	19.11	0	0.00	19.22	1	13,368	0.01%
2022/04/01	8.1	18.83	0	0.00	18.78	8.1	13,548	0.06%
2022/03/31	22.1	19.12	6	19.41	19.02	16.1	13,560	0.12%
2022/03/30	24	19.77	9	19.87	19.74	15	13,494	0.11%
2022/03/29	8.2	19.77	17	19.76	19.78	-8.8	13,586	-0.06%
2022/03/28	42.1	20.82	12	20.68	20.77	30.1	13,601	0.22%
2022/03/25	11	21.12	8	21.09	21.06	3	13,543	0.02%
2022/03/24	5.1	21.61	76.1	21.83	21.50	-71	13,613	-0.52%
2022/03/23	64	20.75	7	20.69	20.73	57	13,417	0.42%
2022/03/22	5.2	21.08	105	21.22	21.21	-99.9	13,349	-0.75%	大賣/
2022/03/21	0	0.00	13	19.96	20.01	-13	13,225	-0.10%
2022/03/18	16	19.46	32	19.46	19.44	-16	13,152	-0.12%
2022/03/17	15	17.82	23	17.84	17.91	-8	12,982	-0.06%
2022/03/16	10	18.01	132	17.86	17.90	-122	12,986	-0.94%	大賣/鉅額交易
2022/03/15	16	18.27	43	18.12	18.09	-27	12,926	-0.21%
2022/03/14	6	19.45	23	19.51	19.50	-17	12,650	-0.13%
2022/03/11	55	19.48	68.2	19.44	19.38	-13.2	12,563	-0.11%
2022/03/10	89	19.94	61.4	19.95	20.11	27.6	12,392	0.22%
2022/03/09	78	22.92	65	22.93	22.85	13	11,904	0.11%
2022/03/08	39	21.89	45	21.79	22.17	-6	11,965	-0.05%
2022/03/07	33.8	22.61	70	22.55	22.94	-36.3	11,876	-0.31%
2022/03/04	15	20.10	59.3	20.03	20.00	-44.3	11,436	-0.39%
2022/03/03	25	20.57	162.1	20.54	20.71	-137.1	11,636	-1.18%	大賣/鉅額交易
2022/03/02	56	19.61	335	19.44	19.62	-279	11,333	-2.46%	大賣/鉅額交易
2022/03/01	21.1	17.50	56	17.43	17.50	-34.9	10,798	-0.32%
2022/02/25	15	17.18	25	17.20	17.20	-10	10,753	-0.09%
2022/02/24	46	17.46	776.2	17.20	17.46	-730.2	10,578	-6.90%	大賣/鉅額交易
2022/02/23	5	16.63	4	16.62	16.70	1	10,125	0.01%
2022/02/22	1	16.82	269	16.84	16.81	-268	10,153	-2.64%	大賣/鉅額交易
2022/02/21	10	16.35	0	0.00	16.24	10	10,076	0.10%
2022/02/18	32	16.19	13	16.16	16.17	19	9,970	0.19%
2022/02/17	7	16.24	4	16.37	16.42	3	9,881	0.03%
2022/02/16	14	16.28	200	16.30	16.31	-186	9,725	-1.91%	大賣/鉅額交易
2022/02/15	0	0.00	23	16.82	16.79	-23	9,524	-0.24%
2022/02/14	17	16.79	87.7	16.80	16.78	-70.7	9,432	-0.75%
2022/02/11	19	15.97	12	15.95	15.96	7	9,302	0.08%
2022/02/10	0	0.00	8	16.00	16.00	-8	9,315	-0.09%
2022/02/09	15	15.95	22	15.93	15.97	-7	9,388	-0.07%
2022/02/08	3	16.20	20	16.22	16.20	-17	9,361	-0.18%
2022/02/07	6	16.37	310	16.32	16.33	-304	9,392	-3.24%	大賣/鉅額交易
2022/01/26	25	15.12	111	15.12	15.12	-86	9,030	-0.95%	大賣/
2022/01/25	17	14.88	2	14.87	14.88	15	8,963	0.17%
2022/01/24	8	15.25	10	15.26	15.23	-2	8,957	-0.02%
2022/01/21	14	14.78	33	14.74	14.86	-19	8,982	-0.21%
2022/01/20	5.2	15.09	19	15.22	15.22	-13.8	9,075	-0.15%
2022/01/19	2	15.28	297	15.26	15.20	-295	9,028	-3.27%	大賣/鉅額交易
2022/01/18	0	0.00	31	14.93	14.96	-31	8,683	-0.36%
2022/01/17	0	0.00	42	14.84	14.82	-42	8,610	-0.49%
2022/01/14	2	14.44	12	14.42	14.44	-10	8,423	-0.12%
2022/01/13	8	14.57	116	14.55	14.49	-108	8,443	-1.28%	大賣/鉅額交易
2022/01/12	0	0.00	19	14.34	14.32	-19	8,311	-0.23%
2022/01/11	0	0.00	42	13.86	13.88	-42	8,146	-0.52%
2022/01/10	3	13.86	2	13.86	13.95	1	8,248	0.01%
2022/01/07	0	0.00	40	14.09	14.10	-40	8,311	-0.48%
2022/01/06	0	0.00	2	13.56	13.56	-2	8,005	-0.02%
2022/01/05	12	13.61	5	13.57	13.57	7	8,021	0.09%
2022/01/04	47	13.45	403	13.46	13.47	-356	8,111	-4.39%	大賣/鉅額交易
2022/01/03	6	13.36	22	13.36	13.39	-16	8,315	-0.19%
2021/12/30	0	0.00	37	13.53	13.56	-37	8,427	-0.44%
2021/12/29	5	13.41	30	13.46	13.41	-25	8,583	-0.29%
2021/12/28	0	0.00	16	13.39	13.38	-16	8,860	-0.18%
2021/12/27	0	0.00	32	12.95	12.94	-32	8,839	-0.36%
2021/12/24	0	0.00	52	12.96	12.94	-52	8,852	-0.59%
2021/12/23	0	0.00	90	12.91	12.91	-90	8,876	-1.01%
2021/12/22	3	12.61	17	12.63	12.61	-14	8,852	-0.16%
2021/12/21	0	0.00	13	12.26	12.30	-13	9,086	-0.14%
2021/12/20	41	12.19	0	0.00	12.13	41	9,428	0.43%
2021/12/17	0	0.00	1	12.72	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	47	12.64	12.63	-47	9,544	-0.49%
2021/12/15	36	12.36	0	0.00	12.35	36	9,603	0.37%
2021/12/14	30	12.55	36	12.54	12.53	-6	9,698	-0.06%
2021/12/13	10	12.83	7	12.78	12.82	3	10,032	0.03%
2021/12/10	11	12.49	6	12.52	12.52	5	10,051	0.05%
2021/12/09	37	12.83	32	12.89	12.90	5	10,167	0.05%
2021/12/08	9	12.69	13	12.70	12.68	-4	10,251	-0.04%
2021/12/07	7	12.36	17	12.40	12.43	-10	10,148	-0.10%
2021/12/06	4	11.98	16	12.03	12.02	-12	10,102	-0.12%
2021/12/03	2	11.83	3	11.95	12.00	-1	9,999	-0.01%
2021/12/02	105	11.73	8	11.71	11.70	97	9,894	0.98%	大買/
2021/12/01	75	11.94	9	11.88	12.04	66	9,504	0.69%
2021/11/30	48	12.49	3	12.46	12.30	45	9,423	0.48%
2021/11/29	179	12.72	34	12.62	12.53	145	9,257	1.57%	大買/鉅額交易
2021/11/26	13	13.54	5	13.45	13.46	8	8,774	0.09%
2021/11/25	2	13.85	0	0.00	13.83	2	8,811	0.02%
2021/11/24	0	0.00	62	13.86	13.90	-62	8,845	-0.70%
2021/11/23	0	0.00	100	13.51	13.47	-100	8,792	-1.14%
2021/11/22	144	13.40	42	13.40	13.44	102	8,832	1.15%	大買/鉅額交易
2021/11/19	46	13.95	98	13.92	13.94	-52	8,763	-0.59%
2021/11/18	126	13.61	5	13.60	13.64	121	8,809	1.37%	大買/鉅額交易
2021/11/17	23	14.01	4	14.01	14.00	19	8,785	0.22%
2021/11/16	5	14.13	6	14.20	14.18	-1	8,868	-0.01%
2021/11/15	23	14.01	14	14.04	14.02	9	9,049	0.10%
2021/11/12	13	14.15	5	14.22	14.13	8	9,034	0.09%
2021/11/11	8	14.19	7	14.21	14.22	1	8,999	0.01%
2021/11/10	3	14.64	29	14.64	14.59	-26	8,985	-0.29%
2021/11/09	0	0.00	11	14.29	14.25	-11	8,897	-0.12%
2021/11/08	0	0.00	22	14.32	14.33	-22	8,924	-0.25%
2021/11/05	5	13.89	100	13.87	13.86	-95	8,865	-1.07%
2021/11/04	8	13.94	16	13.96	13.96	-8	8,855	-0.09%
2021/11/03	8	14.39	9	14.39	14.42	-1	8,955	-0.01%
2021/11/02	2	14.63	7	14.64	14.58	-5	8,983	-0.06%
2021/11/01	4	14.47	8	14.49	14.48	-4	9,157	-0.04%
2021/10/29	2	14.38	11	14.40	14.40	-9	9,186	-0.10%
2021/10/28	25	14.09	19	14.13	14.15	6	9,105	0.07%
2021/10/27	9	14.67	0	0.00	14.59	9	9,056	0.10%
2021/10/26	15	14.59	2	14.60	14.58	13	9,110	0.14%
2021/10/25	13	14.71	34	14.69	14.72	-21	9,147	-0.23%
2021/10/22	5	14.37	24	14.31	14.32	-19	9,181	-0.21%
2021/10/21	12	14.58	10	14.58	14.51	2	9,234	0.02%
2021/10/20	17	14.34	1	14.30	14.26	16	9,257	0.17%
2021/10/19	20	14.25	35	14.22	14.31	-15	9,355	-0.16%
2021/10/18	12	14.41	52	14.46	14.47	-40	9,465	-0.42%
2021/10/15	29	14.16	16	14.15	14.17	13	9,439	0.14%
2021/10/14	3	13.93	16	13.98	14.01	-13	9,839	-0.13%
2021/10/13	7	13.90	1	13.91	13.93	6	9,932	0.06%
2021/10/12	21	13.90	24	13.93	13.97	-3	9,971	-0.03%
2021/10/08	18	13.76	39	13.74	13.77	-21	9,998	-0.21%
2021/10/07	1	13.30	17	13.30	13.30	-16	9,906	-0.16%
2021/10/06	13	13.68	25	13.69	13.72	-12	9,854	-0.12%
2021/10/05	34	13.48	26	13.47	13.48	8	9,689	0.08%
2021/10/04	30	13.14	35	13.10	13.13	-5	9,442	-0.05%
2021/10/01	2	12.97	5	13.02	12.97	-3	9,468	-0.03%
2021/09/30	10	12.97	6	13.00	12.95	4	9,661	0.04%
2021/09/29	3	12.87	75	12.86	12.81	-72	9,788	-0.74%
2021/09/28	0	0.00	47	13.11	13.17	-47	9,738	-0.48%
2021/09/27	10	12.96	46.1	12.99	12.96	-36.1	9,581	-0.38%
2021/09/24	0	0.00	30	12.71	12.68	-30	9,356	-0.32%
2021/09/23	0	0.00	8	12.52	12.52	-8	9,256	-0.09%
2021/09/22	0	0.00	31	12.30	12.35	-31	9,267	-0.33%
2021/09/17	0	0.00	66	12.49	12.48	-66	9,301	-0.71%
2021/09/16	35	12.50	41	12.51	12.53	-6	9,222	-0.07%
2021/09/15	1	12.23	1	12.23	12.23	0	8,895	0.00%
2021/09/14	4	12.20	14	12.21	12.24	-10	8,940	-0.11%
2021/09/13	0	0.00	22	12.09	12.07	-22	8,938	-0.25%
2021/09/10	3	11.70	0	0.00	11.83	3	8,963	0.03%
2021/09/09	0	0.00	93	11.97	11.96	-93	9,137	-1.02%
2021/09/08	1	11.82	4	11.83	11.83	-3	9,239	-0.03%
2021/09/07	0	0.00	25	11.91	11.90	-25	9,482	-0.26%
2021/09/06	5	11.82	3	11.83	11.80	2	9,631	0.02%
2021/09/03	0	0.00	17	12.04	12.03	-17	9,719	-0.17%
2021/09/02	2	11.76	14	11.78	11.79	-12	9,591	-0.13%
2021/09/01	0	0.00	2	11.83	11.89	-2	9,805	-0.02%
2021/08/31	0	0.00	11	11.89	11.92	-11	9,914	-0.11%
2021/08/30	0	0.00	2	11.88	11.85	-2	9,952	-0.02%
2021/08/27	0	0.00	17	11.78	11.81	-17	10,043	-0.17%
2021/08/26	0	0.00	19	11.74	11.72	-19	10,357	-0.18%
2021/08/25	0	0.00	51	11.63	11.64	-51	10,484	-0.49%
2021/08/24	5	11.45	8	11.42	11.42	-3	10,662	-0.03%
2021/08/23	14	10.92	5	10.95	10.99	9	10,604	0.08%
2021/08/20	3	11.07	7	11.08	11.05	-4	10,940	-0.04%
2021/08/19	47	11.13	100	11.15	11.12	-53	10,916	-0.49%
2021/08/18	7	11.50	16	11.49	11.55	-9	10,877	-0.08%
2021/08/17	6	11.62	10	11.63	11.62	-4	11,458	-0.03%
2021/08/16	10	11.65	3	11.65	11.67	7	11,598	0.06%
2021/08/13	20	11.84	43	11.84	11.79	-23	11,877	-0.19%
2021/08/12	0	0.00	23	11.97	11.96	-23	12,004	-0.19%
2021/08/11	0.5	11.79	74	11.76	11.76	-73.5	12,114	-0.61%
2021/08/10	16	11.56	9	11.54	11.55	7	12,537	0.06%
2021/08/09	91	11.58	44	11.57	11.59	47	13,108	0.36%
2021/08/06	107	11.91	203	11.89	11.93	-96	13,126	-0.73%	大買/大賣/
2021/08/05	249	11.80	2	11.78	11.80	247	13,308	1.86%	大買/鉅額交易
2021/08/04	17	12.11	0	0.00	12.13	17	13,895	0.12%
2021/08/03	52.1	12.29	104	12.31	12.28	-51.9	14,089	-0.37%	大賣/
2021/08/02	112	12.58	8	12.58	12.62	104	14,237	0.73%	大買/鉅額交易
2021/07/30	12	12.60	138	12.60	12.58	-126	14,348	-0.88%	大賣/鉅額交易
2021/07/29	0	0.00	10	12.46	12.52	-10	14,520	-0.07%
2021/07/28	0	0.00	6	12.43	12.40	-6	15,174	-0.04%
2021/07/27	0	0.00	4	12.44	12.44	-4	15,589	-0.03%
2021/07/26	0	0.00	12	12.39	12.31	-12	15,766	-0.08%
2021/07/23	104	12.38	26	12.36	12.36	78	16,112	0.48%	大買/
2021/07/22	0	0.00	169	12.08	12.05	-169	16,153	-1.05%	大賣/鉅額交易
2021/07/21	120	11.54	19	11.51	11.52	101	16,183	0.62%	大買/鉅額交易
2021/07/20	94	11.53	52	11.53	11.51	42	16,241	0.26%
2021/07/19	6.2	12.21	7	12.18	12.21	-0.8	15,886	-0.01%
2021/07/16	19	12.32	13	12.31	12.33	6	15,955	0.04%
2021/07/15	42.2	12.41	8	12.40	12.43	34.2	16,240	0.21%
2021/07/14	2	12.83	10	12.84	12.84	-8	16,455	-0.05%
2021/07/13	3	12.69	9	12.70	12.68	-6	16,576	-0.04%
2021/07/12	2	12.73	10	12.73	12.69	-8	16,837	-0.05%
2021/07/09	0	0.00	23	12.47	12.51	-23	17,408	-0.13%
2021/07/08	18	12.29	15	12.29	12.35	3	17,561	0.02%
2021/07/07	47	12.54	3	12.52	12.58	44	17,544	0.25%
2021/07/06	10	13.04	25	13.08	13.09	-15	17,409	-0.09%
2021/07/05	2	12.79	5	12.83	12.83	-3	17,291	-0.02%
2021/07/02	3	12.82	24	12.85	12.83	-21	17,304	-0.12%
2021/07/01	2	12.55	122	12.55	12.55	-120	17,218	-0.70%	大賣/鉅額交易
2021/06/30	75	12.55	18	12.54	12.54	57	17,363	0.33%
2021/06/29	38	12.40	0	0.00	12.42	38	17,536	0.22%
2021/06/28	3	12.66	37	12.64	12.64	-34	17,538	-0.19%
2021/06/25	2	12.52	17	12.55	12.51	-15	18,004	-0.08%
2021/06/24	4	12.48	10.1	12.50	12.50	-6.1	18,682	-0.03%
2021/06/23	2	12.49	9	12.50	12.50	-7	19,118	-0.04%
2021/06/22	2	12.48	59	12.49	12.47	-57	19,999	-0.29%
2021/06/21	2	12.28	25	12.27	12.22	-23	20,902	-0.11%
2021/06/18	30.2	12.01	22	11.99	11.98	8.2	20,871	0.04%
2021/06/17	9	12.18	2	12.21	12.26	7	20,968	0.03%
2021/06/16	4	12.33	52	12.32	12.33	-48	21,840	-0.22%
2021/06/15	10	12.06	67	12.04	12.06	-57	21,874	-0.26%
2021/06/11	0	0.00	28	11.90	11.88	-28	21,848	-0.13%
2021/06/10	4	11.82	1	11.81	11.84	3	21,993	0.01%
2021/06/09	1	11.94	78	11.94	11.96	-77	22,139	-0.35%
2021/06/08	52	11.67	20	11.65	11.68	32	22,256	0.14%
2021/06/07	0	0.00	79	11.79	11.77	-79	22,392	-0.35%
2021/06/04	3.3	11.63	47	11.65	11.67	-43.7	22,814	-0.19%
2021/06/03	70	11.74	45	11.73	11.76	25	23,191	0.11%
2021/06/02	12	11.54	19	11.53	11.52	-7	24,015	-0.03%
2021/06/01	5	11.43	10	11.44	11.45	-5	24,865	-0.02%
2021/05/31	9	11.32	0	11.37	11.33	9	25,009	0.04%
2021/05/28	0	0.00	32	11.40	11.39	-32	25,127	-0.13%
2021/05/26	0	0.00	6	11.22	11.21	-6	25,767	-0.02%
2021/05/25	10	11.23	181.1	11.22	11.23	-171.1	26,265	-0.65%	大賣/鉅額交易
2021/05/24	50	10.93	12	10.88	10.89	38	25,938	0.15%
2021/05/21	19	10.60	0	0.00	10.62	19	26,503	0.07%
2021/05/20	67	10.82	0	0.00	10.84	67	26,546	0.25%
2021/05/19	27	11.03	123	11.01	11.03	-96	27,072	-0.35%	大賣/
2021/05/18	4	11.28	163	11.29	11.29	-159	27,552	-0.58%	大賣/鉅額交易
2021/05/17	0	0.00	160	11.12	11.10	-160	28,221	-0.57%	大賣/鉅額交易
2021/05/14	25	10.86	13	10.83	10.87	12	28,321	0.04%
2021/05/13	2	11.10	49	11.16	11.10	-47	28,847	-0.16%
2021/05/12	0	0.00	109	11.10	11.11	-109	29,105	-0.37%	大賣/鉅額交易
2021/05/11	4	10.98	3	10.98	10.95	1	29,164	0.00%
2021/05/10	10	11.07	13	11.15	11.11	-3	29,104	-0.01%
2021/05/07	38	11.04	55	11.02	11.09	-17	29,021	-0.06%
2021/05/06	31	11.18	49	11.18	11.19	-18	28,908	-0.06%
2021/05/05	71	11.27	106	11.27	11.22	-35	28,821	-0.12%	大賣/
2021/05/04	0	0.00	101	10.96	10.92	-101	28,228	-0.36%	大賣/鉅額交易
2021/05/03	7	10.77	15	10.85	10.76	-8	27,823	-0.03%
2021/04/29	0	0.00	63	10.90	10.87	-63	27,789	-0.23%
2021/04/28	0	0.00	7	10.70	10.69	-7	27,506	-0.03%
2021/04/27	5	10.56	2	10.60	10.60	3	27,711	0.01%
2021/04/26	4	10.58	17	10.58	10.52	-13	27,614	-0.05%
2021/04/23	0	0.00	50	10.53	10.54	-50	27,935	-0.18%
2021/04/22	16	10.44	107	10.43	10.43	-91	28,179	-0.32%	大賣/
2021/04/21	19	10.63	4	10.65	10.60	15	28,292	0.05%
2021/04/20	9	10.87	26	10.88	10.92	-17	28,498	-0.06%
2021/04/19	9	10.75	3	10.73	10.76	6	28,396	0.02%
2021/04/16	2	10.86	128	10.86	10.87	-126	28,483	-0.44%	大賣/鉅額交易
2021/04/15	12	10.80	57	10.78	10.80	-45	28,404	-0.16%
2021/04/14	71	10.38	21	10.38	10.39	50	28,205	0.18%
2021/04/13	1	10.28	36	10.26	10.26	-35	28,906	-0.12%
2021/04/12	16	10.17	13	10.19	10.16	3	28,977	0.01%
2021/04/09	7	10.23	8	10.22	10.20	-1	29,109	0.00%
2021/04/08	1	10.20	41	10.17	10.20	-40	29,111	-0.14%
2021/04/07	2	10.21	15	10.20	10.20	-13	29,132	-0.04%
2021/04/06	25	10.16	2	10.15	10.14	23	29,135	0.08%
2021/04/01	19	10.20	45	10.21	10.24	-26	28,953	-0.09%
2021/03/31	10	10.44	26	10.40	10.44	-16	28,798	-0.06%
2021/03/30	100	10.57	44	10.54	10.54	56	29,004	0.19%
2021/03/29	9	10.40	176	10.44	10.22	-167	28,755	-0.58%	大賣/鉅額交易
2021/03/26	62	10.17	106	10.17	10.19	-44	28,644	-0.15%	大賣/
2021/03/25	101	10.42	239	10.33	10.30	-138	28,434	-0.49%	大買/大賣/鉅額交易
2021/03/24	88	9.93	246	9.96	9.94	-158	27,668	-0.57%	大賣/鉅額交易
2021/03/23	16.1	10.45	5	10.45	10.45	11.1	26,837	0.04%
2021/03/22	25	10.50	84	10.44	10.48	-59	26,914	-0.22%
2021/03/19	131	10.33	154	10.34	10.33	-23	26,769	-0.09%	大買/大賣/
2021/03/18	34.5	11.02	63	11.01	11.04	-28.5	25,827	-0.11%
2021/03/17	8	11.12	21	11.13	11.15	-13	25,754	-0.05%
2021/03/16	7	11.12	68	11.14	11.15	-61	25,646	-0.24%
2021/03/15	0	0.00	66	11.34	11.33	-66	25,494	-0.26%
2021/03/12	0	0.00	100	11.27	11.25	-100	25,406	-0.39%
2021/03/11	1	11.11	136	11.12	11.11	-135	25,255	-0.53%	大賣/鉅額交易
2021/03/10	166	10.95	97.3	10.94	10.88	68.7	25,248	0.27%	大買/
2021/03/09	189	11.18	49	11.17	11.22	140	24,822	0.56%	大買/鉅額交易
2021/03/08	150	11.51	214	11.49	11.49	-64	24,479	-0.26%	大買/大賣/
2021/03/05	49	10.90	239	10.92	10.92	-190	23,381	-0.81%	大賣/鉅額交易
2021/03/04	44	10.47	253	10.45	10.47	-209	22,477	-0.93%	大賣/鉅額交易
2021/03/03	79	10.16	23	10.14	10.21	56	22,250	0.25%
2021/03/02	101.1	10.21	60	10.21	10.17	41.1	22,543	0.18%	大買/
2021/02/26	81	10.72	131	10.76	10.68	-50	22,827	-0.22%	大賣/
2021/02/25	2	10.78	131	10.78	10.75	-129	22,617	-0.57%	大賣/鉅額交易
2021/02/24	50	10.42	32	10.42	10.40	18	22,095	0.08%
2021/02/23	145	10.63	120	10.65	10.69	25	21,862	0.11%	大買/大賣/
2021/02/22	28	10.19	93	10.20	10.24	-65	21,231	-0.31%
2021/02/19	87	10.14	235	10.13	10.20	-148	21,007	-0.70%	大賣/鉅額交易
2021/02/18	87	10.55	84	10.55	10.55	3	20,435	0.01%
2021/02/17	201	10.16	163	10.19	10.25	38	19,864	0.19%	大買/大賣/
2021/02/05	82	9.64	80	9.64	9.65	2	18,851	0.01%
2021/02/04	49	9.52	105	9.50	9.53	-56	18,331	-0.31%	大賣/
2021/02/03	13	9.37	99	9.36	9.37	-86	17,985	-0.48%
2021/02/02	41	9.15	140	9.19	9.21	-99	17,816	-0.56%	大賣/
2021/02/01	16	8.87	15	8.91	8.94	1	17,053	0.01%
2021/01/29	26	8.94	83	8.92	8.92	-57	16,923	-0.34%
2021/01/28	4	8.97	104	9.00	8.97	-100	16,922	-0.59%	大賣/
2021/01/27	4	9.02	68	9.01	9.03	-64	17,044	-0.38%
2021/01/26	19	8.99	14	8.99	8.94	5	17,302	0.03%
2021/01/25	7	8.92	19	8.92	8.93	-12	17,587	-0.07%
2021/01/22	18	8.98	19	9.00	8.96	-1	17,836	-0.01%
2021/01/21	2	9.07	103	9.07	9.07	-101	17,910	-0.56%	大賣/鉅額交易
2021/01/20	6	9.11	24.3	9.10	9.10	-18.3	17,852	-0.10%
2021/01/19	25	8.96	2	8.94	8.94	23	17,570	0.13%
2021/01/18	28	8.89	30	8.90	8.88	-2	17,823	-0.01%
2021/01/15	16	9.16	38	9.18	9.12	-22	17,385	-0.13%
2021/01/14	30	9.06	25	9.06	9.07	5	17,254	0.03%
2021/01/13	43.5	9.18	57	9.19	9.21	-13.5	16,949	-0.08%
2021/01/12	18	8.92	3	8.93	8.91	15	16,418	0.09%
2021/01/11	19	8.90	13.2	8.91	8.89	5.8	16,173	0.04%
2021/01/08	9	8.74	26	8.73	8.73	-17	15,877	-0.11%
2021/01/07	124	8.73	36	8.70	8.74	88	15,743	0.56%	大買/
2021/01/06	23	8.57	125	8.56	8.57	-102	15,332	-0.67%	大賣/鉅額交易
2021/01/05	41	8.22	10	8.22	8.22	31	14,491	0.21%
2021/01/04	3	8.39	100	8.36	8.41	-97	14,371	-0.67%
2020/12/31	5	8.29	46	8.29	8.29	-41	14,164	-0.29%
2020/12/30	7	8.30	35	8.29	8.29	-28	14,131	-0.20%
2020/12/29	8	8.25	0	0.00	8.24	8	14,118	0.06%
2020/12/28	54	8.29	13	8.29	8.30	41	14,193	0.29%
2020/12/25	3	8.28	7	8.27	8.26	-4	14,231	-0.03%
2020/12/24	55	8.31	65	8.28	8.33	-10	14,189	-0.07%
2020/12/23	70	8.02	77	8.03	8.02	-7	13,926	-0.05%
2020/12/22	54	8.23	280	8.22	8.16	-226	13,746	-1.64%	大賣/鉅額交易
2020/12/21	73	8.34	55	8.36	8.33	18	13,256	0.14%
2020/12/18	21	8.43	91	8.42	8.40	-70	13,021	-0.54%
2020/12/17	47	8.37	30	8.37	8.42	17	12,908	0.13%
2020/12/16	44	8.24	22	8.25	8.25	22	12,724	0.17%
2020/12/15	5	8.13	0	0.00	8.11	5	12,611	0.04%
2020/12/14	10	8.15	50	8.14	8.14	-40	12,603	-0.32%
2020/12/11	10	8.12	5	8.19	8.14	5	12,668	0.04%
2020/12/10	1	8.08	75	8.07	8.04	-74	12,641	-0.59%
2020/12/09	4	8.05	15	8.03	8.03	-11	12,701	-0.09%
2020/12/08	8	8.07	0	0.00	8.07	8	12,768	0.06%
2020/12/07	32	8.15	30	8.17	8.13	2	12,759	0.02%
2020/12/04	33	8.16	23	8.16	8.18	10	12,915	0.08%
2020/12/03	25	8.05	23	8.03	8.07	2	12,921	0.02%
2020/12/02	28	7.93	20	7.94	7.93	8	13,092	0.06%
2020/12/01	4	8.02	17	8.01	8.01	-13	13,047	-0.10%
2020/11/30	6	8.09	109	8.08	8.04	-103	13,047	-0.79%	大賣/鉅額交易
2020/11/27	58	8.04	5	8.07	8.04	53	12,942	0.41%
2020/11/26	162	8.24	86	8.19	8.16	76	12,848	0.59%	大買/
2020/11/25	142	8.04	78	8.12	8.14	64	12,459	0.51%	大買/
2020/11/24	55	7.73	44	7.68	7.75	11	11,649	0.09%
2020/11/23	54	7.63	19	7.61	7.63	35	11,457	0.31%
2020/11/20	12	7.56	0	0.00	7.58	12	11,393	0.11%
2020/11/19	42	7.58	0.1	7.59	7.58	41.9	11,424	0.37%
2020/11/18	80	7.52	63	7.52	7.52	17	11,468	0.15%
2020/11/17	65	7.57	14	7.56	7.58	51	11,428	0.45%
2020/11/16	1	7.47	2	7.47	7.48	-1	11,645	-0.01%
2020/11/13	3	7.47	20	7.47	7.47	-17	11,654	-0.15%
2020/11/12	16	7.62	3	7.62	7.59	13	11,584	0.11%
2020/11/11	224	7.65	40	7.62	7.65	184	11,508	1.60%	大買/鉅額交易
2020/11/10	51	7.41	35	7.42	7.42	16	11,147	0.14%
2020/11/09	0	0.00	9	7.24	7.22	-9	10,938	-0.08%
2020/11/06	6	7.17	6	7.18	7.12	0	10,921	0.00%
2020/11/05	0	0.00	6	7.28	7.23	-6	10,971	-0.05%
2020/11/04	11	7.24	22	7.27	7.27	-11	10,926	-0.10%
2020/11/03	2	7.06	25	7.06	7.07	-23	10,775	-0.21%
2020/11/02	27	6.73	46	6.73	6.74	-19	10,549	-0.18%
2020/10/30	122	6.90	45	6.90	6.88	77	10,265	0.75%	大買/
2020/10/29	116	7.06	104	7.08	7.06	12	10,066	0.12%	大買/大賣/
2020/10/28	14	7.20	31	7.21	7.21	-17	9,913	-0.17%
2020/10/27	6	7.22	303	7.21	7.24	-297	9,916	-3.00%	大賣/鉅額交易
2020/10/26	125	7.30	694	7.30	7.29	-569	9,863	-5.77%	大買/大賣/鉅額交易
2020/10/23	77	7.48	5	7.48	7.47	72	9,617	0.75%
2020/10/22	123	7.43	0	0.00	7.43	123	9,747	1.26%	大買/鉅額交易
2020/10/21	20	7.59	6	7.59	7.57	14	9,650	0.15%
2020/10/20	27	7.52	15	7.51	7.51	12	9,694	0.12%
2020/10/19	0	0.00	54	7.58	7.55	-54	9,768	-0.55%
2020/10/16	32	7.55	4	7.54	7.53	28	9,992	0.28%
2020/10/15	1	7.60	5	7.58	7.62	-4	10,155	-0.04%
2020/10/13	65	7.49	2	7.48	7.50	63	10,377	0.61%
2020/10/12	0	0.00	58	7.57	7.55	-58	10,429	-0.56%
2020/10/08	1	7.56	23	7.57	7.58	-22	10,467	-0.21%
2020/10/07	2	7.56	26	7.57	7.59	-24	10,630	-0.23%
2020/10/06	1	7.51	49	7.55	7.56	-48	10,706	-0.45%
2020/10/05	63	7.44	19	7.44	7.45	44	11,046	0.40%
2020/09/30	114	7.54	6	7.55	7.54	108	11,162	0.97%	大買/鉅額交易
2020/09/29	60	7.65	28	7.67	7.67	32	11,286	0.28%
2020/09/28	85	7.64	6	7.66	7.64	79	11,420	0.69%
2020/09/25	15	7.70	1	7.69	7.72	14	11,727	0.12%
2020/09/24	110	7.62	1	7.65	7.61	109	11,708	0.93%	大買/鉅額交易
2020/09/23	64	7.68	39	7.69	7.67	25	11,740	0.21%
2020/09/22	45	7.71	11	7.71	7.70	34	11,916	0.29%
2020/09/21	1	7.89	3	7.88	7.86	-2	11,970	-0.02%
2020/09/18	10	7.90	5	7.85	7.94	5	12,086	0.04%
2020/09/17	17	7.82	5	7.89	7.80	12	12,197	0.10%
2020/09/16	11	7.84	17	7.78	7.84	-6	12,252	-0.05%
2020/09/15	97	7.65	45	7.67	7.65	52	12,268	0.42%
2020/09/14	38	7.71	6	7.71	7.71	32	12,206	0.26%
2020/09/11	14	7.77	10	7.76	7.77	4	12,193	0.03%
2020/09/10	11	7.81	23	7.81	7.88	-12	12,153	-0.10%
2020/09/09	166	7.69	222	7.66	7.75	-56	12,350	-0.45%	大買/大賣/
2020/09/08	104	7.91	197	7.91	7.90	-93	12,295	-0.76%	大買/大賣/
2020/09/07	83	8.01	12	8.01	8.01	71	12,536	0.57%
2020/09/04	58	8.09	101	8.08	8.09	-43	12,569	-0.34%	大賣/
2020/09/03	81	8.12	80	8.13	8.13	1	12,639	0.01%
2020/09/02	78	8.20	2	8.20	8.19	76	12,816	0.59%
2020/09/01	75	8.19	12	8.19	8.19	63	13,248	0.48%
2020/08/31	3	8.21	42	8.21	8.20	-39	13,375	-0.29%
2020/08/28	17	8.21	16	8.23	8.21	1	13,469	0.01%
2020/08/27	4	8.31	6	8.26	8.24	-2	13,778	-0.01%
2020/08/26	1	8.31	21	8.32	8.33	-20	14,001	-0.14%
2020/08/25	0	0.00	19	8.27	8.26	-19	14,217	-0.13%
2020/08/24	53	8.19	19	8.19	8.18	34	14,283	0.24%
2020/08/21	124	8.24	5	8.24	8.24	119	14,585	0.82%	大買/鉅額交易
2020/08/20	9	8.29	51	8.27	8.20	-42	14,747	-0.28%
2020/08/19	2	8.40	5	8.40	8.39	-3	14,730	-0.02%
2020/08/18	0	0.00	1	8.46	8.45	-1	14,997	-0.01%
2020/08/17	1	8.46	23	8.45	8.46	-22	15,580	-0.14%
2020/08/14	5	8.47	1	8.47	8.47	4	15,910	0.03%
2020/08/13	16	8.52	3	8.51	8.51	13	16,215	0.08%
2020/08/12	17	8.48	64	8.47	8.47	-47	17,187	-0.27%
2020/08/11	36	8.50	6	8.49	8.51	30	17,799	0.17%
2020/08/10	61	8.42	79	8.42	8.44	-18	18,191	-0.10%
2020/08/07	61	8.45	78	8.44	8.44	-17	18,668	-0.09%
2020/08/06	19	8.48	97	8.50	8.47	-78	19,293	-0.40%
2020/08/05	7	8.29	41	8.29	8.33	-34	19,752	-0.17%
2020/08/04	13	8.14	23	8.13	8.17	-10	20,673	-0.05%
2020/08/03	47	8.10	17	8.09	8.08	30	21,122	0.14%
2020/07/31	99	8.17	12	8.18	8.19	87	21,486	0.40%
2020/07/30	7	8.24	12	8.25	8.23	-5	22,511	-0.02%
2020/07/29	180	8.22	48	8.22	8.21	132	23,362	0.57%	大買/鉅額交易
2020/07/28	9	8.30	14	8.32	8.28	-5	24,202	-0.02%
2020/07/27	22	8.31	12	8.32	8.30	10	25,311	0.04%
2020/07/24	3	8.41	25	8.41	8.40	-22	25,868	-0.09%
2020/07/23	15	8.52	51	8.54	8.52	-36	26,468	-0.14%
2020/07/22	10	8.52	26	8.52	8.52	-16	27,067	-0.06%
2020/07/21	3	8.28	2	8.30	8.30	1	27,748	0.00%
2020/07/20	121	8.19	22	8.23	8.24	99	28,784	0.34%	大買/
2020/07/17	16	8.38	33	8.39	8.36	-17	31,124	-0.05%
2020/07/16	6	8.39	10	8.40	8.38	-4	33,410	-0.01%
2020/07/15	10	8.37	14	8.37	8.38	-4	34,477	-0.01%
2020/07/14	227	8.40	34	8.39	8.37	193	35,673	0.54%	大買/鉅額交易
2020/07/13	119	8.52	54	8.51	8.50	65	36,935	0.18%	大買/
2020/07/10	146	8.52	25	8.52	8.48	121	38,825	0.31%	大買/鉅額交易
2020/07/09	107	8.72	3	8.69	8.68	104	41,363	0.25%	大買/鉅額交易
2020/07/08	36	8.79	137	8.78	8.75	-101	49,967	-0.20%	大賣/鉅額交易
2020/07/07	29	8.91	69	8.97	8.85	-40	50,541	-0.08%
2020/07/06	4	8.93	40	8.89	8.90	-36	50,961	-0.07%
2020/07/03	11	8.63	50	8.65	8.65	-39	52,200	-0.07%
2020/07/02	17	8.66	38	8.66	8.63	-21	52,778	-0.04%
2020/07/01	32	8.64	70	8.64	8.66	-38	53,527	-0.07%
2020/06/30	51	8.68	40	8.69	8.65	11	53,664	0.02%
2020/06/29	47	8.68	41	8.66	8.66	6	53,864	0.01%
2020/06/24	24	8.84	37	8.83	8.81	-13	54,191	-0.02%
2020/06/23	15	8.91	36	8.92	8.88	-21	54,259	-0.04%
2020/06/22	34	8.96	16	8.99	8.92	18	54,477	0.03%
2020/06/19	0	0.00	8	9.02	8.99	-8	54,937	-0.01%
2020/06/18	58	8.96	1	8.95	8.97	57	55,481	0.10%
2020/06/17	6	9.01	26	9.01	9.01	-20	56,294	-0.04%
2020/06/16	7	8.95	52	9.01	9.03	-45	57,616	-0.08%
2020/06/15	57	8.84	84	8.85	8.84	-27	59,316	-0.05%
2020/06/12	79	8.78	43	8.66	8.97	36	60,253	0.06%
2020/06/11	50	9.20	40	9.18	9.14	10	60,693	0.02%
2020/06/10	18	9.34	21	9.32	9.31	-3	61,179	0.00%
2020/06/09	67	9.42	106	9.40	9.40	-39	62,578	-0.06%	大賣/
2020/06/08	280	9.60	106	9.59	9.54	174	63,604	0.27%	大買/大賣/鉅額交易
2020/06/05	68	9.37	95	9.38	9.38	-27	64,870	-0.04%
2020/06/04	70	9.29	53	9.30	9.31	17	66,970	0.03%
2020/06/03	31	9.26	60	9.35	9.39	-29	71,890	-0.04%
2020/06/02	128	9.12	25	9.15	9.09	103	72,938	0.14%	大買/鉅額交易
2020/06/01	50	9.19	21	9.23	9.17	29	73,448	0.04%
2020/05/29	43	9.20	25	9.19	9.17	18	73,778	0.02%
2020/05/28	112	9.18	110	9.18	9.16	2	74,481	0.00%	大買/大賣/
2020/05/27	27	9.33	30	9.33	9.32	-3	76,350	0.00%
2020/05/26	60	9.36	24	9.37	9.37	36	77,903	0.05%
2020/05/25	137	9.34	42	9.32	9.32	95	78,104	0.12%	大買/
2020/05/22	138	9.46	103	9.51	9.40	35	77,988	0.04%	大買/大賣/
2020/05/21	49	9.67	111	9.65	9.64	-62	77,642	-0.08%	大賣/
2020/05/20	61	9.61	94	9.59	9.60	-33	77,309	-0.04%
2020/05/19	201	9.60	218	9.74	9.64	-17	77,196	-0.02%	大買/大賣/
2020/05/18	119	9.65	179	9.67	9.65	-60	76,245	-0.08%	大買/大賣/
2020/05/15	104	9.46	119	9.45	9.44	-15	75,743	-0.02%	大買/大賣/
2020/05/14	90	9.33	641	9.31	9.30	-551	75,426	-0.73%	大賣/鉅額交易
2020/05/13	73	9.47	747	9.41	9.48	-674	75,082	-0.90%	大賣/鉅額交易
2020/05/12	149	9.36	131	9.33	9.37	18	74,751	0.02%	大買/大賣/
2020/05/11	440	9.23	225	9.22	9.47	215	74,379	0.29%	大買/大賣/鉅額交易
2020/05/08	406	8.87	90	8.88	8.90	316	73,619	0.43%	大買/鉅額交易
2020/05/07	158	8.65	12	8.64	8.72	146	73,312	0.20%	大買/鉅額交易
2020/05/06	338	8.90	179	8.95	8.76	159	73,076	0.22%	大買/大賣/鉅額交易
2020/05/05	680	8.89	70	8.86	8.76	610	72,309	0.84%	大買/鉅額交易
2020/05/04	159	8.50	258	8.52	8.56	-99	71,781	-0.14%	大買/大賣/
2020/04/30	256	8.47	339	8.46	8.69	-83	71,342	-0.12%	大買/大賣/
2020/04/29	139	7.97	176	8.00	8.03	-37	70,336	-0.05%	大買/大賣/
2020/04/28	242	7.74	18	7.75	7.75	224	70,037	0.32%	大買/鉅額交易
2020/04/27	247	7.88	37	7.85	7.88	210	69,574	0.30%	大買/鉅額交易
2020/04/24	250	8.06	45	8.06	8.00	205	68,864	0.30%	大買/鉅額交易
2020/04/23	298	7.87	241	7.84	8.04	57	67,918	0.08%	大買/大賣/
2020/04/22	748	7.56	154	7.53	7.44	594	66,657	0.89%	大買/大賣/鉅額交易
2020/04/21	493	8.10	172	8.12	8.17	321	64,017	0.50%	大買/大賣/鉅額交易
2020/04/20	353	8.42	179	8.43	8.45	174	61,680	0.28%	大買/大賣/鉅額交易
2020/04/17	156	8.61	21	8.58	8.60	135	60,465	0.22%	大買/鉅額交易
2020/04/16	232	8.49	75	8.46	8.50	157	59,081	0.27%	大買/鉅額交易
2020/04/15	283	8.63	190	8.63	8.64	93	57,670	0.16%	大買/大賣/
2020/04/14	211	8.39	192	8.56	8.67	19	55,679	0.03%	大買/大賣/
2020/04/13	1,329	8.38	28	7.98	8.26	1,301	52,711	2.47%	大買/鉅額交易
2020/04/10	67	9.50	3	9.46	9.60	64	43,879	0.15%
2020/04/09	78	9.75	12	9.85	9.85	66	43,089	0.15%
2020/04/08	109	9.40	12	9.41	9.43	97	42,459	0.23%	大買/
2020/04/07	48	10.11	29	10.15	10.14	19	40,824	0.05%
2020/04/06	115	10.17	35	10.17	10.23	80	40,088	0.20%	大買/
2020/04/01	27	10.14	0	0.00	10.23	27	39,173	0.07%
2020/03/31	27	10.02	1	10.15	10.08	26	38,809	0.07%
2020/03/30	19	9.77	0	0.00	9.79	19	38,430	0.05%
2020/03/27	14	10.16	49	10.17	10.17	-35	37,874	-0.09%
2020/03/26	21	10.21	6	10.43	10.33	15	37,560	0.04%
2020/03/25	52	10.48	16	10.49	10.46	36	37,155	0.10%
2020/03/24	20	10.28	6	10.43	10.36	14	36,522	0.04%
2020/03/23	36	9.85	10	9.57	10.10	26	35,836	0.07%
2020/03/20	61	10.26	32	10.17	10.41	29	34,923	0.08%
2020/03/19	79	9.34	20	9.39	9.12	59	33,485	0.18%
2020/03/18	37	10.32	37	10.35	10.25	0	31,478	0.00%
2020/03/17	51	10.77	4	10.80	10.75	47	30,205	0.16%
2020/03/16	44	11.00	32	10.97	10.95	12	29,232	0.04%
2020/03/13	41	10.67	78	10.77	11.34	-37	28,400	-0.13%
2020/03/12	36	11.01	32	11.18	11.00	4	26,833	0.01%
2020/03/11	59	11.67	46	11.68	11.55	13	25,529	0.05%
2020/03/10	83	11.09	66.6	11.00	11.31	16.4	23,875	0.07%
2020/03/09	292.6	10.86	172	10.96	10.41	120.6	21,554	0.56%	大買/大賣/鉅額交易
2020/03/06	50	13.40	15	13.36	13.38	35	16,447	0.21%
2020/03/05	26	13.83	0	0.00	13.84	26	15,037	0.17%
2020/03/04	3	13.98	7	13.97	13.98	-4	14,143	-0.03%
2020/03/03	70	14.02	6	14.10	13.97	64	13,496	0.47%
2020/03/02	48	13.45	0	0.00	13.51	48	12,621	0.38%
2020/02/27	188	14.21	16	14.21	14.15	172	10,302	1.67%	大買/鉅額交易
2020/02/26	40	14.81	3	14.83	14.82	37	8,480	0.44%
2020/02/25	16	15.07	58	15.07	15.10	-42	8,068	-0.52%
2020/02/24	25	15.17	31	15.21	15.26	-6	7,863	-0.08%
2020/02/21	26	15.67	7	15.64	15.62	19	7,593	0.25%
2020/02/20	24	15.70	102	15.66	15.69	-78	7,450	-1.05%	大賣/
2020/02/19	20	15.38	14	15.37	15.39	6	7,232	0.08%
2020/02/18	18	15.16	21	15.14	15.16	-3	7,063	-0.04%
2020/02/17	23	15.22	2	15.24	15.27	21	6,911	0.30%
2020/02/14	29	15.10	1	15.11	15.11	28	6,678	0.42%
2020/02/13	65	15.07	3	15.03	15.03	62	6,450	0.96%
2020/02/12	48	14.82	2	14.75	14.85	46	6,049	0.76%
2020/02/11	19	14.69	0	0.00	14.73	19	5,781	0.33%
2020/02/10	25	14.71	1	14.76	14.76	24	5,469	0.44%
2020/02/07	36	15.02	4	15.03	14.98	32	5,208	0.61%
2020/02/06	49	15.15	1	15.25	15.25	48	4,979	0.96%
2020/02/05	109	14.68	0	0.00	14.72	109	4,683	2.33%	大買/鉅額交易
2020/02/04	184	14.81	0	0.00	14.87	184	4,308	4.27%	大買/鉅額交易
2020/02/03	97	15.12	0	0.00	15.22	97	3,775	2.57%
2020/01/31	72	15.65	0	0.00	15.66	72	3,480	2.07%
2020/01/30	15	15.95	1	15.92	16.01	14	3,116	0.45%
2020/01/20	3	17.30	4	17.32	17.33	-1	2,958	-0.03%
2020/01/17	6	17.14	0	0.00	17.15	6	3,072	0.20%
2020/01/15	16	17.03	0	0.00	17.02	16	3,355	0.48%
2020/01/14	7	17.02	4	17.05	17.02	3	3,387	0.09%
2020/01/10	1	17.38	7	17.38	17.39	-6	3,379	-0.18%
2020/01/09	4	17.60	3	17.59	17.58	1	3,389	0.03%
2020/01/08	14	18.68	8	18.69	18.55	6	3,373	0.18%
2020/01/07	3	18.25	1	18.28	18.27	2	3,373	0.06%
2020/01/06	1	18.79	1	18.65	18.83	0	3,550	0.00%
2020/01/03	3	18.39	1	18.39	18.40	2	3,630	0.06%
2020/01/02	0	0.00	16	17.86	17.83	-16	3,636	-0.44%
2019/12/27	0	0.00	2	18.03	18.02	-2	4,565	-0.04%
2019/12/24	2	17.65	0	0.00	17.66	2	4,862	0.04%
2019/12/23	0	0.00	5	17.57	17.54	-5	4,890	-0.10%
2019/12/20	0	0.00	1	17.82	17.83	-1	4,934	-0.02%
2019/12/18	0	0.00	1	17.65	17.63	-1	4,908	-0.02%
2019/12/17	0	0.00	1	17.53	17.53	-1	4,896	-0.02%
2019/12/16	0	0.00	1	17.44	17.43	-1	4,896	-0.02%
2019/12/13	0	0.00	1	17.34	17.32	-1	4,990	-0.02%
2019/12/12	2	17.18	0	0.00	17.17	2	5,148	0.04%
2019/12/11	0	0.00	1	17.22	17.22	-1	5,365	-0.02%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	1	17.20	10	17.20	17.21	-9	5,424	-0.17%
2019/12/06	0	0.00	1	17.07	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	3	17.03	17.01	-3	5,478	-0.05%
2019/12/03	2	16.46	0	0.00	16.47	2	5,527	0.04%
2019/12/02	5	16.45	0	0.00	16.45	5	5,603	0.09%
2019/11/29	0	0.00	1	16.98	16.95	-1	5,536	-0.02%
2019/11/28	1	16.92	3	16.93	16.93	-2	5,561	-0.04%
2019/11/27	0	0.00	5	17.04	17.05	-5	5,656	-0.09%
2019/11/25	1	16.93	2	16.93	16.93	-1	5,712	-0.02%
2019/11/22	0	0.00	25	17.03	17.02	-25	5,754	-0.43%
2019/11/21	0	0.00	4	16.65	16.64	-4	5,737	-0.07%
2019/11/20	10	16.25	1	16.26	16.24	9	5,683	0.16%
2019/11/19	2	16.70	0	0.00	16.71	2	5,637	0.04%
2019/11/18	0	0.00	2	16.92	16.92	-2	5,647	-0.04%
2019/11/15	1	16.74	1	16.74	16.75	0	5,634	0.00%
2019/11/14	2	16.80	2	16.87	16.85	0	5,633	0.00%
2019/11/11	0	0.00	5	16.65	16.60	-5	5,694	-0.09%
2019/11/08	0	0.00	4	16.64	16.64	-4	5,696	-0.07%
2019/11/07	1	16.48	0	0.00	16.45	1	5,698	0.02%
2019/11/05	0	0.00	2	16.51	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	2	16.36	16.37	-2	5,820	-0.03%
2019/10/31	0	0.00	2	16.10	16.17	-2	5,848	-0.03%
2019/10/30	1	16.20	0	0.00	16.20	1	5,828	0.02%
2019/10/29	2	16.33	20	16.28	16.30	-18	5,841	-0.31%
2019/10/28	0	0.00	35	16.56	16.55	-35	5,803	-0.60%
2019/10/25	1	16.39	2	16.39	16.39	-1	5,691	-0.02%
2019/10/24	1	16.27	166	16.27	16.28	-165	5,556	-2.97%	大賣/鉅額交易
2019/10/23	0	0.00	37	15.87	15.86	-37	5,349	-0.69%
2019/10/22	20	15.69	0	0.00	15.69	20	5,309	0.38%
2019/10/21	2	15.79	25	15.79	15.80	-23	5,269	-0.44%
2019/10/18	0	0.00	28	15.83	15.83	-28	5,286	-0.53%
2019/10/17	20	15.60	0	0.00	15.60	20	5,273	0.38%
2019/10/16	4	15.59	0	0.00	15.59	4	5,265	0.08%
2019/10/15	32	15.69	0	0.00	15.67	32	5,217	0.61%
2019/10/14	3	15.98	40	15.98	15.97	-37	5,133	-0.72%
2019/10/09	114	15.50	1	15.49	15.51	113	4,937	2.29%	大買/鉅額交易
2019/10/08	4	15.67	2	15.66	15.66	2	4,792	0.04%
2019/10/07	94	15.58	0	0.00	15.61	94	4,804	1.96%
2019/10/04	149	15.59	2	15.59	15.69	147	4,626	3.18%	大買/鉅額交易
2019/10/03	93	15.68	1	15.77	15.86	92	4,146	2.22%
2019/10/02	23	16.03	0	0.00	16.07	23	3,882	0.59%
2019/10/01	31	16.11	37	16.06	16.14	-6	3,748	-0.16%
2019/09/27	38	16.55	0	0.00	16.57	38	3,564	1.07%
2019/09/26	1	16.66	0	0.00	16.65	1	3,607	0.03%
2019/09/25	1	16.77	0	0.00	16.79	1	3,597	0.03%
2019/09/23	1	17.32	0	0.00	17.30	1	3,603	0.03%
2019/09/20	1	17.30	0	0.00	17.26	1	3,635	0.03%
2019/09/19	0	0.00	57	17.14	17.15	-57	3,701	-1.54%
2019/09/18	9	17.33	10	17.32	17.32	-1	3,722	-0.03%
2019/09/17	50	18.10	10	18.15	18.19	40	3,648	1.10%
2019/09/16	2	17.84	7	17.66	17.55	-5	3,590	-0.14%
2019/09/12	1	16.56	0	0.00	16.58	1	3,395	0.03%
2019/09/10	0	0.00	4	17.13	17.10	-4	3,410	-0.12%
2019/09/09	0	0.00	7	16.72	16.80	-7	3,358	-0.21%
2019/09/05	0	0.00	11	16.61	16.56	-11	3,466	-0.32%
2019/09/04	17	16.00	0	0.00	16.04	17	3,405	0.50%
2019/08/30	0	0.00	15	16.67	16.65	-15	3,444	-0.44%
2019/08/28	0	0.00	30	16.34	16.36	-30	3,428	-0.88%
2019/08/26	39	15.80	0	0.00	15.86	39	3,548	1.10%
2019/08/14	0	0.00	75	16.67	16.59	-75	3,366	-2.23%
2019/08/13	0	0.00	76	16.15	16.17	-76	3,256	-2.33%
2019/08/12	6	16.00	0	0.00	16.02	6	3,237	0.19%
2019/08/08	38	15.56	0	0.00	15.72	38	3,191	1.19%
2019/08/07	165	15.89	0	0.00	15.89	165	3,015	5.47%	大買/鉅額交易
2019/08/05	0	0.00	33	16.38	16.32	-33	2,817	-1.17%
2019/08/02	30	16.14	0	0.00	16.28	30	2,770	1.08%
2019/07/31	3	17.16	0	0.00	17.20	3	2,612	0.11%
2019/07/30	10	16.85	15	16.85	16.85	-5	2,578	-0.19%
2019/07/29	15	16.56	0	0.00	16.56	15	2,573	0.58%
2019/07/25	2	16.56	0	0.00	16.57	2	2,598	0.08%
2019/07/24	0	0.00	40	16.81	16.82	-40	2,565	-1.56%
2019/07/22	20	16.61	0	0.00	16.63	20	2,574	0.78%
2019/07/19	20	16.66	0	0.00	16.62	20	2,545	0.79%
2019/07/18	2	16.80	1	16.81	16.78	1	2,508	0.04%
2019/07/17	0	0.00	5	17.02	17.05	-5	2,497	-0.20%
2019/07/16	0	0.00	5	17.51	17.55	-5	2,522	-0.20%
2019/07/15	0	0.00	10	17.71	17.69	-10	2,509	-0.40%
2019/07/11	5	17.82	3	17.86	17.85	2	2,503	0.08%
2019/07/10	3	17.32	0	0.00	17.30	3	2,427	0.12%
2019/07/08	0	0.00	1	16.99	16.98	-1	2,429	-0.04%
2019/07/04	2	16.86	6	16.85	16.81	-4	2,440	-0.16%
2019/07/03	2	16.73	1	16.70	16.68	1	2,464	0.04%
2019/07/02	0	0.00	8	17.31	17.38	-8	2,426	-0.33%
2019/07/01	2	17.58	1	17.64	17.65	1	2,447	0.04%
2019/06/28	5	17.51	0	0.00	17.43	5	2,440	0.20%
2019/06/27	1	17.41	3	17.43	17.41	-2	2,431	-0.08%
2019/06/26	6	17.36	6	17.37	17.41	0	2,398	0.00%
2019/06/25	3	17.08	37	17.04	16.90	-34	2,338	-1.45%
2019/06/24	4	17.04	17	17.04	17.04	-13	2,303	-0.56%
2019/06/21	6	16.90	4	16.78	16.74	2	2,252	0.09%
2019/06/20	3	16.17	0	0.00	16.17	3	2,148	0.14%
2019/06/19	3	16.07	0	0.00	16.06	3	2,129	0.14%
2019/06/14	35	15.60	0	0.00	15.67	35	2,067	1.69%
2019/06/13	13	15.33	0	0.00	15.33	13	1,993	0.65%
2019/06/12	32	15.67	0	0.00	15.64	32	1,878	1.70%
2019/06/11	1	15.95	0	0.00	15.99	1	1,835	0.05%
2019/06/10	0	0.00	36	16.09	16.19	-36	1,814	-1.98%
2019/06/06	5	15.43	0	0.00	15.44	5	1,758	0.28%
2019/06/04	18	15.82	0	0.00	15.84	18	1,659	1.08%
2019/06/03	28	15.81	8	15.83	15.82	20	1,628	1.23%
2019/05/31	1	16.65	4	16.77	16.74	-3	1,488	-0.20%
2019/05/29	0	0.00	3	17.41	17.42	-3	1,424	-0.21%
2019/05/27	1	17.42	0	0.00	17.37	1	1,500	0.07%
2019/05/24	1	17.34	9	17.45	17.47	-8	1,512	-0.53%
2019/05/20	0	0.00	1	18.94	18.93	-1	1,581	-0.06%
2019/05/17	1	18.80	1	18.80	18.78	0	1,633	0.00%
2019/05/16	1	18.57	2	18.57	18.54	-1	1,686	-0.06%
2019/05/09	0	0.00	10	18.27	18.32	-10	1,861	-0.54%
2019/05/06	0	0.00	4	17.94	17.97	-4	1,926	-0.21%
2019/05/02	1	18.86	0	0.00	18.82	1	1,941	0.05%
2019/04/30	1	18.80	0	0.00	18.80	1	1,982	0.05%
2019/04/29	0	0.00	5	18.67	18.68	-5	2,055	-0.24%
2019/04/22	1	19.46	78	19.35	19.44	-77	2,176	-3.54%
2019/04/18	0	0.00	12	18.92	18.94	-12	2,384	-0.50%
2019/04/17	0	0.00	40	19.12	19.15	-40	2,526	-1.58%
2019/04/12	0	0.00	2	18.95	18.96	-2	2,761	-0.07%
2019/04/09	0	0.00	1	19.14	19.11	-1	2,946	-0.03%
2019/04/08	8	18.82	15	18.81	18.80	-7	3,074	-0.23%
2019/04/03	0	0.00	13	18.62	18.62	-13	3,242	-0.40%
2019/04/02	0	0.00	84	18.40	18.37	-84	3,476	-2.42%
2019/04/01	0	0.00	10	18.15	18.17	-10	3,512	-0.28%
2019/03/29	0	0.00	10	17.96	17.95	-10	3,557	-0.28%
2019/03/22	2	18.16	0	0.00	18.11	2	4,398	0.05%
2019/03/21	0	0.00	5	18.20	18.24	-5	4,462	-0.11%
2019/03/18	0	0.00	10	17.90	17.91	-10	4,615	-0.22%
2019/03/12	0	0.00	15	17.68	17.67	-15	4,837	-0.31%
2019/03/08	0	0.00	20	17.51	17.50	-20	4,954	-0.40%
2019/03/07	0	0.00	12	17.60	17.61	-12	4,984	-0.24%
2019/03/05	0	0.00	8	17.54	17.51	-8	5,149	-0.16%
2019/02/26	3	17.27	142	17.34	17.22	-139	5,275	-2.63%	大賣/鉅額交易
2019/02/22	0	0.00	10	17.71	17.69	-10	5,264	-0.19%
2019/02/20	4	17.55	0	0.00	17.60	4	5,218	0.08%
2019/02/19	5	17.59	46	17.58	17.58	-41	5,208	-0.79%
2019/02/18	0	0.00	4	17.59	17.59	-4	5,192	-0.08%
2019/02/15	0	0.00	187	17.20	17.20	-187	5,200	-3.60%	大賣/鉅額交易
2019/02/14	0	0.00	1	17.09	17.10	-1	5,165	-0.02%
2019/02/13	3	16.90	2	16.89	16.93	1	5,130	0.02%
2019/02/12	0	0.00	1	16.58	16.66	-1	5,108	-0.02%
2019/01/30	100	16.56	1	16.51	16.54	99	5,073	1.95%
2019/01/29	22	16.20	11	16.18	16.20	11	5,019	0.22%
2019/01/28	32	16.51	0	0.00	16.51	32	5,000	0.64%
2019/01/25	1	16.65	0	0.00	16.62	1	5,012	0.02%
2019/01/21	4	16.68	1	16.68	16.67	3	4,900	0.06%
2019/01/18	1	16.45	1	16.45	16.47	0	4,827	0.00%
2019/01/17	1	16.30	0	0.00	16.32	1	4,823	0.02%
2019/01/16	1	16.22	0	0.00	16.35	1	4,843	0.02%
2019/01/15	6	16.09	0	0.00	16.11	6	4,823	0.12%
2019/01/14	4	16.20	1	16.20	16.10	3	4,819	0.06%
2019/01/11	31	16.50	8	16.49	16.54	23	4,756	0.48%
2019/01/10	3	16.38	0	0.00	16.37	3	4,656	0.06%
2019/01/09	11.1	16.03	2	16.04	16.06	9.1	4,511	0.20%
2019/01/08	2	15.52	5	15.51	15.53	-3	4,370	-0.07%
2019/01/07	11	15.52	26	15.58	15.59	-15	4,314	-0.35%
2019/01/04	0	0.00	5	15.04	15.18	-5	4,215	-0.12%
2019/01/03	3	14.73	0	0.00	14.68	3	4,103	0.07%
2019/01/02	11	14.65	0	0.00	14.50	11	4,033	0.27%
2018/12/28	1	14.70	0	0.00	14.66	1	3,949	0.03%
2018/12/27	2	14.80	7	14.76	14.88	-5	3,872	-0.13%
2018/12/26	29	13.98	2	13.98	14.01	27	3,707	0.73%
2018/12/25	24	14.03	0	0.00	14.22	24	3,507	0.68%
2018/12/24	14	14.73	0	0.00	14.83	14	3,253	0.43%
2018/12/22	11	14.76	0	0.00	14.78	11	3,183	0.35%
2018/12/21	44	14.97	0	0.00	14.92	44	3,109	1.41%
2018/12/20	3	15.23	3	15.25	15.16	0	2,912	0.00%
2018/12/19	36	15.13	0	0.00	15.31	36	2,800	1.29%
2018/12/18	18	16.02	2	16.02	15.97	16	2,521	0.63%
2018/12/17	25	16.62	1	16.62	16.62	24	2,321	1.03%
2018/12/14	1	16.86	10	16.87	16.89	-9	2,229	-0.40%
2018/12/13	86	16.62	0	0.00	16.61	86	2,150	4.00%
2018/12/12	1	16.82	0	0.00	16.87	1	2,079	0.05%
2018/12/11	69	16.55	0	0.00	16.55	69	2,018	3.42%
2018/12/10	3	16.96	22	16.94	16.94	-19	1,908	-1.00%
2018/12/07	23	16.61	0	0.00	16.61	23	1,836	1.25%
2018/12/06	3	17.00	0	0.00	16.95	3	1,743	0.17%
2018/12/05	10	16.95	0	0.00	16.98	10	1,712	0.58%
2018/12/04	0	0.00	5	17.17	17.24	-5	1,614	-0.31%
2018/12/03	4	17.21	10	17.34	17.34	-6	1,562	-0.38%
2018/11/29	43	16.47	0	0.00	16.57	43	1,422	3.02%
2018/11/28	7	16.77	0	0.00	16.90	7	1,255	0.56%
2018/11/26	11	16.47	0	0.00	16.78	11	1,165	0.94%
2018/11/19	4	18.55	14	18.57	18.57	-10	986	-1.01%
2018/11/16	3	18.37	0	0.00	18.49	3	984	0.30%
2018/11/15	0	0.00	1	18.26	18.21	-1	961	-0.10%
2018/11/14	23	18.17	0	0.00	18.10	23	932	2.47%
2018/11/12	2	19.69	0	0.00	19.78	2	830	0.24%
2018/11/09	19	19.69	0	0.00	19.70	19	844	2.25%
2018/11/06	2	20.43	0	0.00	20.45	2	803	0.25%
2018/11/05	10	20.32	0	0.00	20.35	10	808	1.24%
2018/11/02	35	20.58	0	0.00	20.68	35	827	4.23%
2018/11/01	50	21.13	0	0.00	21.09	50	808	6.19%
2018/10/25	1	21.47	0	0.00	21.46	1	776	0.13%
2018/10/24	34	21.64	0	0.00	21.60	34	759	4.47%
2018/10/22	3	22.49	0	0.00	22.56	3	711	0.42%
2018/09/25	0	0.00	60	23.27	23.30	-60	637	-9.40%
2018/09/21	15	22.68	0	0.00	22.69	15	644	2.33%
2018/09/20	0	0.00	1	23.00	22.99	-1	668	-0.15%
2018/09/14	35	22.20	0	0.00	22.18	35	767	4.56%
2018/09/12	0	0.00	13	22.49	22.51	-13	791	-1.64%
2018/09/11	2	21.81	0	0.00	21.79	2	786	0.25%
2018/09/07	10	21.88	0	0.00	21.85	10	811	1.23%
2018/09/04	0	0.00	9	22.54	22.58	-9	828	-1.09%
2018/08/31	0	0.00	20	22.58	22.59	-20	866	-2.31%
2018/08/28	0	0.00	15	22.19	22.14	-15	898	-1.67%
2018/08/27	0	0.00	15	22.10	22.14	-15	904	-1.66%
2018/08/24	0	0.00	15	21.89	22.01	-15	899	-1.67%
2018/08/23	0	0.00	25	21.87	21.87	-25	911	-2.74%
2018/08/16	10	20.80	0	0.00	20.82	10	955	1.05%
2018/08/15	30	21.32	0	0.00	21.31	30	934	3.21%
2018/08/13	0	0.00	38	21.58	21.55	-38	940	-4.04%
2018/08/10	10	21.32	0	0.00	21.31	10	930	1.07%
2018/08/09	18	21.35	0	0.00	21.40	18	932	1.93%
2018/08/08	0	0.00	1	22.05	22.05	-1	902	-0.11%
2018/08/02	15	21.59	0	0.00	21.48	15	939	1.60%
2018/08/01	20	21.67	0	0.00	21.69	20	946	2.11%
2018/07/24	10	21.50	0	0.00	21.49	10	950	1.05%
2018/07/20	0	0.00	50	21.54	21.67	-50	951	-5.25%
2018/07/19	0	0.00	1	21.47	21.48	-1	962	-0.10%
2018/07/18	2	21.23	0	0.00	21.23	2	973	0.21%
2018/07/17	48	21.32	0	0.00	21.28	48	974	4.92%
2018/07/12	9	22.03	0	0.00	22.06	9	1,054	0.85%
2018/07/11	10	22.79	0	0.00	22.86	10	1,047	0.95%
2018/07/09	5	22.75	0	0.00	22.76	5	1,079	0.46%
2018/07/05	10	22.67	0	0.00	22.68	10	1,169	0.85%
2018/06/29	0	0.00	1	22.48	22.47	-1	1,173	-0.09%
2018/06/22	0	0.00	3	20.38	20.34	-3	1,071	-0.28%
2018/06/08	3	20.25	0	0.00	20.21	3	1,194	0.25%
2018/05/11	0	0.00	1	21.87	21.87	-1	1,471	-0.07%
2018/04/24	0	0.00	1	21.05	21.08	-1	1,803	-0.06%
2018/04/20	1	20.84	0	0.00	20.80	1	1,879	0.05%
2018/04/16	1	20.40	0	0.00	20.40	1	2,005	0.05%
2018/04/12	0	0.00	2	20.45	20.43	-2	2,020	-0.10%
2018/03/13	0	0.00	6	18.69	18.72	-6	2,278	-0.26%
2018/02/21	0	0.00	2	18.69	18.63	-2	2,580	-0.08%
2018/02/12	2	18.19	0	0.00	18.17	2	2,612	0.08%
2018/02/02	0	0.00	11	20.04	20.05	-11	2,550	-0.43%
2018/01/31	0	0.00	10	19.38	19.38	-10	2,627	-0.38%
2018/01/30	10	19.81	0	0.00	19.67	10	2,790	0.36%
2018/01/25	0	0.00	84	20.05	20.11	-84	2,921	-2.88%
2018/01/24	0	0.00	1	19.58	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	67	19.38	19.40	-67	2,930	-2.29%
2018/01/22	0	0.00	7	19.24	19.23	-7	3,013	-0.23%
2018/01/18	0	0.00	1	19.49	19.47	-1	3,021	-0.03%
2018/01/17	0	0.00	1	19.39	19.30	-1	3,056	-0.03%
2018/01/15	0	0.00	4	19.55	19.58	-4	2,990	-0.13%
2018/01/11	0	0.00	6	19.24	19.23	-6	2,953	-0.20%
2018/01/10	1	19.24	1	19.25	19.23	0	2,941	0.00%
2018/01/09	3	18.88	0	0.00	18.87	3	2,874	0.10%
2018/01/02	0	0.00	3	18.42	18.42	-3	2,936	-0.10%