期元大S&P石油 (00642U)-富邦-建國券商分點個股進出

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
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-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/04/26	0	0.00	1	18.81	18.83	-1	3,760	-0.03%
2024/04/24	0	18.80	1	18.72	18.74	-1	3,906	-0.03%
2024/04/23	0	0.00	2	18.44	18.49	-2	3,912	-0.05%
2024/04/22	2.2	18.32	20	18.34	18.31	-17.8	3,918	-0.45%
2024/04/19	25	18.96	22.3	18.94	18.88	2.8	3,880	0.07%
2024/04/18	13.3	18.42	0	0.00	18.45	13.3	3,828	0.35%
2024/04/17	4.1	18.91	0	0.00	18.91	4.1	3,798	0.11%
2024/04/16	10	19.16	8.5	19.17	19.17	1.5	3,862	0.04%
2024/04/15	34	18.94	9	19.00	18.96	25	3,917	0.64%
2024/04/11	1	19.14	20.3	19.13	19.15	-19.3	3,936	-0.49%
2024/04/10	0	0.00	7	18.87	18.85	-7	4,076	-0.17%
2024/04/09	0	0.00	5.6	19.16	19.13	-5.6	4,257	-0.13%
2024/04/08	0	0.00	6.4	18.96	18.96	-6.4	4,266	-0.15%
2024/04/03	0	0.00	5.9	18.83	18.81	-5.9	4,376	-0.13%
2024/04/02	0	0.00	3.6	18.58	18.59	-3.6	4,432	-0.08%
2024/04/01	0	0.00	6.4	18.44	18.45	-6.4	4,527	-0.14%
2024/03/29	0	0.00	4.9	18.31	18.31	-4.9	4,515	-0.11%
2024/03/27	1	17.89	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	3.2	18.15	18.10	-3.2	4,624	-0.07%
2024/03/25	0	0.00	6.2	17.91	17.91	-6.2	4,710	-0.13%
2024/03/22	1	17.85	2	17.82	17.78	-1	4,784	-0.02%
2024/03/21	0	0.00	3	18.02	18.05	-3	4,801	-0.06%
2024/03/20	0	0.00	17	18.20	18.19	-17	4,919	-0.35%
2024/03/19	1	18.09	6.6	18.10	18.07	-5.6	4,951	-0.11%
2024/03/18	0	0.00	11.5	17.81	17.83	-11.5	5,200	-0.22%
2024/03/15	0	0.00	33.1	17.74	17.72	-33.1	5,201	-0.64%
2024/03/14	0	0.00	17	17.45	17.44	-17	5,179	-0.33%
2024/03/13	0	0.00	1	17.08	17.09	-1	5,213	-0.02%
2024/03/12	0	0.00	3	17.10	17.09	-3	5,445	-0.06%
2024/03/11	2.1	16.92	0	0.00	16.92	2.1	5,549	0.04%
2024/03/08	0	0.00	16	17.32	17.33	-16	5,607	-0.29%
2024/03/07	0	0.00	7.5	17.28	17.23	-7.5	5,813	-0.13%
2024/03/06	0.1	17.10	0	0.00	17.10	0.1	5,854	0.00%
2024/03/05	0	0.00	3	17.15	17.15	-3	5,904	-0.05%
2024/03/04	0	0.00	9	17.46	17.41	-9	5,926	-0.15%
2024/03/01	0	0.00	4	17.13	17.13	-4	5,881	-0.07%
2024/02/29	0	0.00	15	17.13	17.14	-15	5,941	-0.25%
2024/02/27	0	0.00	12	16.92	16.93	-12	5,884	-0.20%
2024/02/26	6	16.63	9	16.62	16.63	-3	5,894	-0.05%
2024/02/23	0	0.00	3	17.08	17.06	-3	5,870	-0.05%
2024/02/22	0	0.00	7.4	17.03	17.04	-7.4	5,889	-0.13%
2024/02/21	5.1	16.86	12	16.85	16.85	-6.9	5,940	-0.12%
2024/02/20	1	17.09	10	17.09	17.09	-9	6,064	-0.15%
2024/02/19	3.1	16.96	4.6	16.97	16.95	-1.5	6,076	-0.02%
2024/02/16	0	0.00	10.1	16.88	16.88	-10.1	6,038	-0.17%
2024/02/15	0.1	16.57	33.1	16.57	16.58	-33	5,978	-0.55%
2024/02/05	16.1	15.81	0	0.00	15.91	16.1	5,779	0.28%
2024/02/02	30	16.19	0	0.00	16.20	30	5,675	0.53%
2024/02/01	1	16.61	32	16.56	16.61	-31	5,660	-0.55%
2024/01/31	0	0.00	20	16.88	16.87	-20	5,778	-0.35%
2024/01/30	5	16.78	3	16.78	16.78	2	5,788	0.03%
2024/01/29	0	0.00	54.3	17.07	17.06	-54.3	5,808	-0.94%
2024/01/26	0	0.00	16.1	16.77	16.73	-16.1	5,680	-0.28%
2024/01/25	0	0.00	7	16.41	16.42	-7	5,573	-0.13%
2024/01/24	0	0.00	4	16.22	16.21	-4	5,554	-0.07%
2024/01/23	2	16.28	31.6	16.28	16.28	-29.6	5,582	-0.53%
2024/01/22	1	15.90	2	15.97	15.92	-1	5,421	-0.02%
2024/01/19	20	16.12	18	16.13	16.11	2	5,432	0.04%
2024/01/18	18	15.92	3	15.92	15.92	15	5,351	0.28%
2024/01/17	1	15.72	2	15.74	15.73	-1	5,394	-0.02%
2024/01/16	1	15.85	0	0.00	15.87	1	5,403	0.02%
2024/01/15	4	15.84	5	15.90	15.90	-1	5,456	-0.02%
2024/01/12	1	15.98	26.1	16.04	16.00	-25.1	5,497	-0.46%
2024/01/11	9	15.62	0	0.00	15.66	9	5,378	0.17%
2024/01/10	0	0.00	15.1	15.78	15.80	-15.1	5,416	-0.28%
2024/01/09	21.5	15.45	0	0.00	15.47	21.5	5,421	0.40%
2024/01/08	0	0.00	1	15.88	15.86	-1	5,431	-0.02%
2024/01/05	3.5	15.85	0	0.00	15.86	3.5	5,421	0.06%
2024/01/04	5	15.93	40	15.92	15.96	-35	5,474	-0.64%
2024/01/03	54.1	15.39	0	0.00	15.36	54.1	5,411	1.00%
2024/01/02	14	15.77	5	15.84	15.87	9	5,248	0.17%
2023/12/29	38.5	15.66	38	15.66	15.74	0.5	5,263	0.01%
2023/12/28	11	16.12	1	16.09	16.09	10	5,103	0.20%
2023/12/27	0	0.00	19.7	16.40	16.43	-19.7	5,054	-0.39%
2023/12/26	2	16.08	13	16.07	16.11	-11	4,967	-0.22%
2023/12/25	6.1	16.04	2	16.01	16.00	4.1	5,002	0.08%
2023/12/22	32	16.25	4	16.22	16.26	28	4,980	0.56%
2023/12/21	5	16.12	13	16.13	16.14	-8	4,916	-0.16%
2023/12/20	30	16.17	1.3	16.18	16.16	28.7	4,871	0.59%
2023/12/19	7	15.93	19	15.92	15.93	-12	4,783	-0.25%
2023/12/18	11	15.78	0	0.00	15.77	11	4,737	0.23%
2023/12/15	5	15.80	4.4	15.78	15.78	0.6	4,754	0.01%
2023/12/14	1	15.35	19	15.39	15.33	-18	4,636	-0.39%
2023/12/13	57.2	15.09	2.2	15.07	15.11	55	4,579	1.20%
2023/12/12	8.7	15.73	0	0.00	15.81	8.7	4,312	0.20%
2023/12/11	6	15.76	28	15.75	15.78	-22	4,299	-0.51%
2023/12/08	9.5	15.40	9	15.45	15.49	0.5	4,253	0.01%
2023/12/07	61.3	15.36	1.2	15.40	15.39	60.1	4,163	1.44%
2023/12/06	10.5	15.95	2	15.95	15.95	8.5	3,938	0.22%
2023/12/05	3	16.12	0	0.00	16.12	3	3,850	0.08%
2023/12/04	53.9	16.32	0	0.00	16.22	53.9	3,774	1.43%
2023/12/01	11.1	16.69	1	16.71	16.74	10.1	3,562	0.28%
2023/11/30	0	0.00	19	17.05	17.14	-19	3,508	-0.54%
2023/11/28	1	16.57	0	0.00	16.51	1	3,507	0.03%
2023/11/27	12.1	16.54	0	0.00	16.50	12.1	3,493	0.35%
2023/11/22	0.1	17.10	3	17.10	17.10	-2.9	3,389	-0.09%
2023/11/21	0	0.00	4.2	17.07	17.05	-4.2	3,378	-0.12%
2023/11/20	15	16.86	23.7	16.75	16.88	-8.7	3,358	-0.26%
2023/11/17	31.2	16.17	0	0.00	16.18	31.2	3,258	0.96%
2023/11/16	11.9	16.86	0	0.00	16.84	11.9	3,090	0.38%
2023/11/15	0	0.00	2	17.26	17.32	-2	3,052	-0.07%
2023/11/14	0	0.00	17	17.36	17.37	-17	3,059	-0.56%
2023/11/13	5	16.95	1	16.98	16.95	4	3,057	0.13%
2023/11/10	13	16.88	1	16.86	16.87	12	3,114	0.39%
2023/11/09	24.3	16.72	0	0.00	16.71	24.3	3,098	0.78%
2023/11/08	23.9	17.09	4	17.08	17.04	19.9	3,015	0.66%
2023/11/07	8.4	17.77	0	0.00	17.78	8.4	2,904	0.29%
2023/11/06	13.8	17.88	5	17.88	17.88	8.8	2,943	0.30%
2023/11/03	0	0.00	1	18.19	18.28	-1	2,919	-0.03%
2023/11/02	7	17.95	1	17.97	17.95	6	2,908	0.21%
2023/11/01	5.8	17.97	0	0.00	17.95	5.8	2,914	0.20%
2023/10/31	4.8	18.29	0	0.00	18.28	4.8	2,915	0.17%
2023/10/27	1	18.49	0	0.00	18.69	1	2,950	0.03%
2023/10/26	0	0.00	5	18.88	18.84	-5	2,953	-0.17%
2023/10/25	11.5	18.44	2	18.45	18.45	9.5	2,947	0.32%
2023/10/24	11.1	18.96	18	18.96	18.94	-6.9	2,916	-0.24%
2023/10/23	8	19.20	13.6	19.24	19.17	-5.6	2,940	-0.19%
2023/10/20	1	19.70	22.6	19.70	19.74	-21.6	2,986	-0.72%
2023/10/19	0	0.00	2.4	19.21	19.25	-2.4	2,987	-0.08%
2023/10/18	20.3	19.31	24.9	19.27	19.25	-4.6	3,030	-0.15%
2023/10/17	9	18.80	21	18.78	18.81	-12	2,992	-0.40%
2023/10/16	11	19.01	16.5	18.98	19.10	-5.5	2,945	-0.19%
2023/10/13	11	18.17	2	18.21	18.22	9	2,909	0.31%
2023/10/12	18.5	18.01	0	0.00	18.05	18.5	2,986	0.62%
2023/10/11	45.2	18.60	19	18.61	18.65	26.2	2,998	0.87%
2023/10/06	13.8	17.93	2	17.92	17.87	11.8	3,046	0.39%
2023/10/05	17.5	18.25	2.1	18.30	18.33	15.4	3,183	0.49%
2023/10/04	1	19.31	21	19.34	19.30	-20	3,215	-0.62%
2023/10/03	34.4	19.03	2	19.06	19.04	32.4	3,512	0.92%
2023/10/02	12.3	19.66	11	19.63	19.66	1.3	3,682	0.04%
2023/09/28	1	20.50	66.5	20.45	20.43	-65.5	3,958	-1.65%
2023/09/27	1	19.69	10.2	19.70	19.74	-9.2	4,081	-0.23%
2023/09/26	1	19.35	0	0.00	19.29	1	4,167	0.02%
2023/09/25	0	0.00	2	19.52	19.53	-2	4,313	-0.05%
2023/09/22	0.1	19.40	12	19.47	19.51	-11.9	4,461	-0.27%
2023/09/21	0	0.00	13	19.21	19.22	-13	4,549	-0.29%
2023/09/20	1	19.31	1	19.34	19.35	0	5,033	0.00%
2023/09/19	0	0.00	3	19.65	19.69	-3	5,022	-0.06%
2023/09/18	0	0.00	1	19.55	19.55	-1	5,294	-0.02%
2023/09/15	10	19.47	6.8	19.49	19.49	3.2	5,501	0.06%
2023/09/14	0	0.00	5	19.07	19.07	-5	5,589	-0.09%
2023/09/13	5	19.09	26.2	19.03	19.08	-21.2	5,797	-0.37%
2023/09/12	0	0.00	12	18.77	18.77	-12	6,142	-0.20%
2023/09/11	0	0.00	14	18.64	18.68	-14	6,297	-0.22%
2023/09/08	0	0.00	32	18.51	18.47	-32	6,426	-0.50%
2023/09/07	5	18.74	13.2	18.72	18.65	-8.2	7,023	-0.12%
2023/09/06	2	18.57	8.5	18.57	18.55	-6.5	7,319	-0.09%
2023/09/05	0	0.00	7	18.36	18.36	-7	7,469	-0.09%
2023/09/04	0	0.00	3.2	18.30	18.29	-3.2	7,647	-0.04%
2023/09/01	0	0.00	34.3	17.89	17.89	-34.3	7,711	-0.44%
2023/08/31	0	0.00	2	17.46	17.45	-2	7,739	-0.03%
2023/08/30	0	0.00	10.1	17.38	17.41	-10.1	8,071	-0.13%
2023/08/29	0	0.00	1	17.10	17.10	-1	8,217	-0.01%
2023/08/28	0	0.00	1	17.04	17.07	-1	8,560	-0.01%
2023/08/25	0	0.00	1	16.97	16.95	-1	9,073	-0.01%
2023/08/24	7	16.77	1	16.84	16.84	6	9,105	0.07%
2023/08/23	17	17.06	0	0.00	17.06	17	9,151	0.19%
2023/08/22	1	17.10	0	0.00	17.10	1	9,261	0.01%
2023/08/21	0	0.00	1.1	17.32	17.36	-1.1	9,335	-0.01%
2023/08/18	0	0.00	32	17.07	17.06	-32	9,443	-0.34%
2023/08/17	0	0.00	1	16.91	16.86	-1	9,489	-0.01%
2023/08/16	1	17.23	0	0.00	17.14	1	9,537	0.01%
2023/08/15	0	0.00	0.1	17.50	17.51	-0.1	9,519	0.00%
2023/08/11	1	17.53	1	17.63	17.53	0	9,660	0.00%
2023/08/10	0	0.00	5.2	17.85	17.85	-5.2	9,705	-0.05%
2023/08/09	3	17.55	2	17.57	17.54	1	9,777	0.01%
2023/08/08	3	17.44	2	17.47	17.41	1	9,973	0.01%
2023/08/07	0	0.00	2	17.56	17.56	-2	10,001	-0.02%
2023/08/04	0	0.00	46	17.34	17.34	-46	10,088	-0.46%
2023/08/02	20	17.46	4.2	17.45	17.41	15.8	10,179	0.16%
2023/08/01	3	17.29	51.7	17.30	17.28	-48.7	10,307	-0.47%
2023/07/31	20	17.00	11.7	17.00	17.00	8.3	10,493	0.08%
2023/07/28	0	0.00	16.5	16.88	16.88	-16.5	11,063	-0.15%
2023/07/27	0	0.00	9.6	16.83	16.82	-9.6	11,454	-0.08%
2023/07/26	0	0.00	10.4	16.78	16.73	-10.4	11,447	-0.09%
2023/07/25	0	0.00	14.7	16.70	16.72	-14.7	11,454	-0.13%
2023/07/24	0	0.00	55.6	16.27	16.28	-55.6	11,522	-0.48%
2023/07/21	1	16.13	9.8	16.08	16.13	-8.8	11,471	-0.08%
2023/07/20	12	15.91	1	15.94	15.90	11	11,430	0.10%
2023/07/19	2	15.96	3.3	15.96	15.92	-1.3	11,416	-0.01%
2023/07/17	0.4	15.75	6	15.77	15.74	-5.7	11,419	-0.05%
2023/07/14	1	16.18	39.8	16.22	16.17	-38.8	11,342	-0.34%
2023/07/13	0	0.00	23.1	16.00	16.00	-23.1	11,292	-0.20%
2023/07/12	0	0.00	41.2	15.84	15.80	-41.2	11,160	-0.37%
2023/07/11	0	0.00	50	15.54	15.54	-50	11,014	-0.45%
2023/07/10	0	0.00	22.2	15.57	15.53	-22.2	11,019	-0.20%
2023/07/07	0	0.00	14.2	15.23	15.26	-14.2	10,798	-0.13%
2023/07/06	0.3	15.19	88.1	15.20	15.17	-87.8	10,673	-0.82%
2023/07/05	15	15.01	14	15.02	15.01	1	10,504	0.01%
2023/07/04	0	0.00	5	14.83	14.83	-5	10,574	-0.05%
2023/07/03	3	14.91	20.3	14.93	14.91	-17.3	11,117	-0.16%
2023/06/30	0	0.00	24	14.77	14.76	-24	11,217	-0.21%
2023/06/29	0	0.00	35	14.66	14.62	-35	11,140	-0.31%
2023/06/28	94.4	14.41	3	14.39	14.45	91.4	11,236	0.81%
2023/06/27	1	14.69	1	14.75	14.81	0	11,067	0.00%
2023/06/26	68.7	14.68	15	14.71	14.69	53.7	11,075	0.49%
2023/06/21	6	15.09	73.9	15.09	15.11	-67.9	11,006	-0.62%
2023/06/20	4	15.00	0	0.00	14.97	4	10,893	0.04%
2023/06/19	0	0.00	5.5	14.99	14.97	-5.5	10,895	-0.05%
2023/06/16	3	14.88	98.8	14.88	14.88	-95.8	10,779	-0.89%
2023/06/15	39	14.44	1	14.49	14.49	38	10,788	0.35%
2023/06/14	9	14.63	163.6	14.62	14.72	-154.6	10,789	-1.43%	大賣/鉅額交易
2023/06/13	275.3	14.30	1	14.31	14.33	274.3	11,262	2.44%	大買/鉅額交易
2023/06/12	65	14.70	9	14.70	14.70	56	11,068	0.51%
2023/06/09	13.6	15.01	0	0.00	15.01	13.6	11,148	0.12%
2023/06/08	0	0.00	16	15.30	15.29	-16	11,049	-0.14%
2023/06/07	1	15.11	60	15.16	15.07	-59	11,027	-0.54%
2023/06/06	5	15.19	39	15.13	15.18	-34	10,980	-0.31%
2023/06/05	62	15.31	66.7	15.29	15.33	-4.7	10,940	-0.04%
2023/06/02	37	14.87	22.7	14.87	14.87	14.3	10,758	0.13%
2023/06/01	29.2	14.40	10	14.37	14.48	19.2	10,750	0.18%
2023/05/31	104.8	14.68	0	0.00	14.65	104.8	10,483	1.00%	大買/鉅額交易
2023/05/30	10	15.30	0	0.00	15.27	10	10,038	0.10%
2023/05/29	0	0.00	7	15.49	15.46	-7	10,116	-0.07%
2023/05/26	13	15.16	2	15.17	15.20	11	10,147	0.11%
2023/05/25	10	15.66	110.1	15.67	15.64	-100.1	10,344	-0.97%	大賣/
2023/05/24	0	0.00	18	15.58	15.60	-18	10,284	-0.18%
2023/05/23	0	0.00	1.6	15.31	15.26	-1.6	10,172	-0.02%
2023/05/22	13	15.08	0	0.00	15.06	13	10,138	0.13%
2023/05/19	0	0.00	17	15.30	15.32	-17	10,065	-0.17%
2023/05/18	5	15.36	16	15.36	15.34	-11	10,028	-0.11%
2023/05/17	22	14.96	30	15.01	14.99	-8	9,906	-0.08%
2023/05/16	5	15.13	10.6	15.13	15.11	-5.6	9,921	-0.06%
2023/05/15	16.8	14.74	7	14.76	14.77	9.8	9,927	0.10%
2023/05/12	32	14.98	5	15.02	14.95	27	9,824	0.27%
2023/05/11	5	15.39	2	15.43	15.46	3	9,680	0.03%
2023/05/10	2	15.45	11.6	15.49	15.46	-9.6	9,744	-0.10%
2023/05/09	106	15.40	12	15.39	15.38	94	9,719	0.97%	大買/
2023/05/08	8	15.14	173	15.09	15.16	-165	9,765	-1.69%	大賣/鉅額交易
2023/05/05	32	14.57	0	0.00	14.64	32	9,681	0.33%
2023/05/04	248	14.58	1	14.59	14.61	247	9,514	2.60%	大買/鉅額交易
2023/05/03	86	15.16	6	15.16	15.15	80	8,915	0.90%
2023/05/02	5	16.01	7	16.05	16.03	-2	8,525	-0.02%
2023/04/28	8.3	15.88	0	0.00	15.90	8.3	8,514	0.10%
2023/04/27	32.3	15.75	0	0.00	15.76	32.3	8,497	0.38%
2023/04/26	52.3	16.40	0	0.00	16.41	52.3	8,393	0.62%
2023/04/25	1	16.64	1	16.65	16.63	0	8,410	0.00%
2023/04/24	10	16.33	0	0.00	16.28	10	8,488	0.12%
2023/04/21	10.3	16.32	1	16.29	16.32	9.3	8,502	0.11%
2023/04/20	7.9	16.60	26	16.61	16.53	-18.1	8,497	-0.21%
2023/04/19	0	0.00	4	17.04	17.02	-4	8,459	-0.05%
2023/04/18	0	0.00	21	17.09	17.09	-21	8,454	-0.25%
2023/04/14	0	0.00	3	17.38	17.37	-3	8,575	-0.03%
2023/04/13	2	17.48	20.8	17.50	17.47	-18.8	8,586	-0.22%
2023/04/12	0	0.00	20.3	17.19	17.19	-20.3	8,541	-0.24%
2023/04/11	21	16.92	8	16.94	16.95	13	8,479	0.15%
2023/04/10	1	16.99	24.4	17.01	17.00	-23.4	8,438	-0.28%
2023/04/07	2	16.83	9.2	16.85	16.80	-7.2	8,381	-0.09%
2023/04/06	7	16.87	176.6	16.87	16.86	-169.6	8,163	-2.08%	大賣/鉅額交易
2023/03/31	3	15.68	61	15.68	15.66	-58	7,549	-0.77%
2023/03/30	5	15.36	128	15.35	15.35	-123	7,374	-1.67%	大賣/鉅額交易
2023/03/29	106.2	15.53	19.2	15.52	15.52	87	7,298	1.19%	大買/
2023/03/28	1	15.33	29.8	15.32	15.31	-28.8	7,118	-0.40%
2023/03/27	6	14.62	0	0.00	14.66	6	6,801	0.09%
2023/03/24	1	14.71	362	14.58	14.73	-361	6,777	-5.33%	大賣/鉅額交易
2023/03/23	64	14.77	160.8	14.79	14.79	-96.8	6,653	-1.45%	大賣/
2023/03/22	4	14.63	176.4	14.60	14.62	-172.4	6,615	-2.61%	大賣/鉅額交易
2023/03/21	11	14.28	6	14.29	14.26	5	6,570	0.08%
2023/03/20	225.2	14.17	68	14.08	14.07	157.2	6,548	2.40%	大買/鉅額交易
2023/03/17	29	14.54	139	14.66	14.66	-110	6,286	-1.75%	大賣/鉅額交易
2023/03/16	774	14.47	82	14.45	14.52	692	6,236	11.10%	大買/鉅額交易
2023/03/15	101.8	15.37	0	0.00	15.41	101.8	5,837	1.74%	大買/鉅額交易
2023/03/14	125.4	15.76	0	0.00	15.69	125.4	5,494	2.28%	大買/鉅額交易
2023/03/13	6	16.26	4.3	16.28	16.31	1.7	5,141	0.03%
2023/03/10	82.7	15.98	0	0.00	15.96	82.7	5,131	1.61%
2023/03/09	66.4	16.28	0	0.00	16.28	66.4	4,998	1.33%
2023/03/08	14.5	16.47	0	0.00	16.48	14.5	4,976	0.29%
2023/03/07	5	17.12	11	17.04	17.05	-6	5,040	-0.12%
2023/03/06	10.2	16.73	45.5	16.75	16.69	-35.3	5,112	-0.69%
2023/03/03	0	0.00	29	16.48	16.49	-29	5,000	-0.58%
2023/03/02	0	0.00	3	16.42	16.44	-3	5,073	-0.06%
2023/03/01	1	16.26	41	16.32	16.40	-40	5,037	-0.79%
2023/02/24	1	16.11	123	16.10	16.11	-122	4,976	-2.45%	大賣/鉅額交易
2023/02/23	147.4	15.71	0.3	15.77	15.76	147.1	5,031	2.92%	大買/鉅額交易
2023/02/22	20	16.11	5	16.11	16.12	15	4,808	0.31%
2023/02/21	51	16.29	4	16.22	16.19	47	4,837	0.97%
2023/02/20	13	16.22	2	16.26	16.26	11	4,814	0.23%
2023/02/17	15	16.54	1	16.45	16.45	14	4,837	0.29%
2023/02/16	0	0.00	1	16.74	16.74	-1	4,850	-0.02%
2023/02/15	3	16.63	20	16.66	16.57	-17	4,843	-0.35%
2023/02/14	0	0.00	56	16.76	16.72	-56	4,843	-1.16%
2023/02/13	0	0.00	77	16.70	16.67	-77	4,812	-1.60%
2023/02/10	11	16.41	11	16.43	16.42	0	4,726	0.00%
2023/02/09	12.3	16.55	35	16.56	16.57	-22.7	4,717	-0.48%
2023/02/08	18	16.34	4	16.35	16.35	14	4,656	0.30%
2023/02/07	66	15.83	0	0.00	15.90	66	4,554	1.45%
2023/02/06	43	15.59	2	15.58	15.58	41	4,518	0.91%
2023/02/03	12	16.07	1	16.10	16.00	11	4,319	0.25%
2023/02/02	17	16.28	0	16.35	16.29	17	4,224	0.40%
2023/02/01	7	16.74	2.5	16.75	16.73	4.5	4,172	0.11%
2023/01/31	6	16.50	0	0.00	16.43	6	4,213	0.14%
2023/01/30	20	16.93	0	0.00	16.77	20	4,186	0.48%
2023/01/17	11.1	16.77	28	16.80	16.86	-16.9	4,180	-0.40%
2023/01/16	2	16.90	11.8	16.93	16.85	-9.8	4,149	-0.24%
2023/01/13	0	0.00	16.6	16.64	16.63	-16.6	4,073	-0.41%
2023/01/12	0.2	16.53	126.3	16.53	16.51	-126.1	4,109	-3.07%	大賣/鉅額交易
2023/01/11	1	15.89	10	15.90	15.88	-9	4,040	-0.22%
2023/01/10	46	15.87	10	15.85	15.88	36	4,026	0.89%
2023/01/09	8	15.95	25	15.88	15.98	-17	4,017	-0.42%
2023/01/06	51.2	15.93	0	0.00	15.91	51.2	3,997	1.28%
2023/01/05	36.4	15.77	45	15.74	15.82	-8.6	3,996	-0.22%
2023/01/04	169.4	16.43	121	16.40	16.40	48.4	3,922	1.23%	大買/大賣/
2023/01/03	1	17.08	4.8	17.07	17.04	-3.8	3,959	-0.10%
2022/12/30	0	0.00	0.8	16.80	16.81	-0.8	4,006	-0.02%
2022/12/29	1	16.79	1	16.80	16.80	0	4,026	0.00%
2022/12/28	3	17.00	0	0.00	17.00	3	4,066	0.07%
2022/12/27	50	17.09	2.3	17.17	17.13	47.7	4,073	1.17%
2022/12/26	10	16.85	54	16.87	16.88	-44	4,005	-1.10%
2022/12/23	3	16.77	0	0.00	16.73	3	4,017	0.07%
2022/12/22	3	16.79	12.2	16.80	16.82	-9.2	4,051	-0.23%
2022/12/21	1	16.34	0	0.00	16.26	1	4,011	0.02%
2022/12/19	1	16.13	5	16.10	16.10	-4	4,187	-0.10%
2022/12/16	1	16.31	10	16.25	16.20	-9	4,182	-0.22%
2022/12/15	2	16.36	58.3	16.48	16.36	-56.3	4,179	-1.35%
2022/12/14	1	16.09	4.2	16.08	16.07	-3.2	4,123	-0.08%
2022/12/13	1	15.89	11.8	15.78	15.92	-10.8	4,065	-0.27%
2022/12/12	54	15.35	22	15.40	15.36	32	4,003	0.80%
2022/12/09	19.8	15.47	4	15.50	15.45	15.8	3,953	0.40%
2022/12/08	22	15.60	1	15.59	15.65	21	3,882	0.54%
2022/12/07	53.3	15.94	0	0.00	15.98	53.3	3,785	1.41%
2022/12/06	8	16.64	0	0.00	16.60	8	3,693	0.22%
2022/12/05	23	17.28	5	17.29	17.26	18	3,662	0.49%
2022/12/02	0	0.00	102.6	17.35	17.37	-102.6	3,738	-2.74%	大賣/鉅額交易
2022/12/01	22	17.21	10	17.25	17.23	12	3,819	0.31%
2022/11/30	0	0.00	10	16.99	17.00	-10	3,798	-0.26%
2022/11/29	7	16.59	7.4	16.86	17.07	-0.4	3,800	-0.01%
2022/11/28	68	16.02	0	0.00	15.95	68	3,743	1.82%
2022/11/25	1	16.87	0	0.00	16.90	1	3,635	0.03%
2022/11/24	70	16.77	2	16.79	16.77	68	3,642	1.87%
2022/11/22	21	17.31	0	0.00	17.31	21	3,527	0.60%
2022/11/21	88.3	17.16	0	0.00	17.12	88.3	3,487	2.53%
2022/11/18	41.3	17.70	0	0.00	17.72	41.3	3,385	1.22%
2022/11/17	6.6	18.09	0	0.00	18.08	6.6	3,401	0.19%
2022/11/16	1	18.48	30	18.52	18.48	-29	3,398	-0.85%
2022/11/15	33.3	18.27	0	0.00	18.26	33.3	3,395	0.98%
2022/11/14	1	19.07	3.3	19.11	18.97	-2.3	3,412	-0.07%
2022/11/11	0	0.00	1	18.56	18.57	-1	3,391	-0.03%
2022/11/10	3	18.38	1	18.39	18.41	2	3,439	0.06%
2022/11/09	1	18.96	8	19.02	18.97	-7	3,452	-0.20%
2022/11/08	7	19.65	3	19.70	19.60	4	3,456	0.12%
2022/11/07	4	19.59	16	19.57	19.58	-12	3,530	-0.34%
2022/11/04	0	0.00	9	19.19	19.30	-9	3,530	-0.25%
2022/11/02	0	0.00	4.8	19.18	19.22	-4.8	3,506	-0.14%
2022/11/01	1	18.55	0	0.00	18.70	1	3,483	0.03%
2022/10/31	1	18.73	3	18.75	18.78	-2	3,535	-0.06%
2022/10/28	0	0.00	2	18.97	18.86	-2	3,632	-0.06%
2022/10/27	2	18.88	6	18.86	18.86	-4	3,632	-0.11%
2022/10/26	0	0.00	3	18.20	18.23	-3	3,670	-0.08%
2022/10/25	0	0.00	13	18.26	18.17	-13	3,674	-0.35%
2022/10/21	0	0.00	1	18.15	18.21	-1	3,706	-0.03%
2022/10/20	1	18.17	3	18.26	18.35	-2	3,721	-0.05%
2022/10/19	7.7	17.81	0	0.00	17.75	7.7	3,701	0.21%
2022/10/18	0.3	18.10	0.3	18.10	18.24	0	3,738	0.00%
2022/10/17	1	18.22	2	18.27	18.29	-1	3,744	-0.03%
2022/10/14	3	18.86	0.3	18.82	18.84	2.7	3,751	0.07%
2022/10/13	0	0.00	11	18.39	18.40	-11	3,748	-0.29%
2022/10/12	5	18.76	0.3	18.63	18.69	4.7	3,778	0.12%
2022/10/11	0	0.00	22.6	19.19	19.11	-22.6	3,780	-0.60%
2022/10/07	8	18.69	26.4	18.63	18.62	-18.4	3,718	-0.49%
2022/10/06	11	18.55	17.4	18.54	18.49	-6.4	3,643	-0.17%
2022/10/05	2	18.22	13	18.17	18.19	-11	3,688	-0.30%
2022/10/04	0	0.00	1	17.72	17.74	-1	3,674	-0.03%
2022/10/03	1	17.30	0	0.00	17.29	1	3,659	0.03%
2022/09/30	10	17.12	5	17.21	17.14	5	3,721	0.13%
2022/09/29	2	17.32	23.7	17.32	17.30	-21.7	3,780	-0.57%
2022/09/28	5	16.42	1	16.36	16.43	4	3,816	0.10%
2022/09/27	25	16.36	0	0.00	16.43	25	3,790	0.66%
2022/09/26	34.4	16.67	11	16.74	16.60	23.4	3,715	0.63%
2022/09/23	12	17.60	1	17.59	17.60	11	3,625	0.30%
2022/09/22	0.3	17.65	0	0.00	17.62	0.3	3,614	0.01%
2022/09/21	8.1	17.66	2	17.65	17.78	6.1	3,606	0.17%
2022/09/20	5	18.01	3	18.00	18.00	2	3,587	0.06%
2022/09/19	2	18.01	1	18.04	17.93	1	3,597	0.03%
2022/09/16	3.7	17.89	9	17.91	17.91	-5.4	3,581	-0.15%
2022/09/15	0	0.00	8	18.54	18.52	-8	3,591	-0.22%
2022/09/14	4	18.18	2	18.32	18.18	2	3,679	0.05%
2022/09/13	0	0.00	30	18.29	18.31	-30	3,680	-0.82%
2022/09/12	22	17.87	3	17.87	17.86	19	3,601	0.53%
2022/09/08	9.7	17.35	6	17.33	17.33	3.7	3,562	0.10%
2022/09/07	30.3	17.94	0	0.00	17.85	30.3	3,498	0.87%
2022/09/06	0	0.00	2	18.55	18.54	-2	3,377	-0.06%
2022/09/05	2	18.50	0	0.00	18.52	2	3,373	0.06%
2022/09/02	6	18.39	0	0.00	18.45	6	3,372	0.18%
2022/09/01	11	18.65	1	18.67	18.62	10	3,331	0.30%
2022/08/31	5.3	19.22	17	19.19	19.33	-11.7	3,250	-0.36%
2022/08/30	0	0.00	5.5	20.15	20.18	-5.5	3,250	-0.17%
2022/08/29	4	19.58	4	19.55	19.60	0	3,275	0.00%
2022/08/26	3	19.40	0.5	19.43	19.39	2.5	3,389	0.07%
2022/08/25	0	0.00	9.9	19.87	19.82	-9.9	3,401	-0.29%
2022/08/24	2	19.49	55.4	19.44	19.44	-53.4	3,365	-1.59%
2022/08/23	52	18.91	5	18.93	18.88	47	3,336	1.41%
2022/08/22	3	18.51	0	0.00	18.52	3	3,323	0.09%
2022/08/19	8	18.72	7	18.69	18.61	1	3,397	0.03%
2022/08/18	0	0.00	2.3	18.22	18.25	-2.3	3,343	-0.07%
2022/08/17	30.3	17.99	45	17.94	18.04	-14.7	3,345	-0.44%
2022/08/16	4	18.26	4	18.37	18.37	0	3,283	0.00%
2022/08/15	5	18.81	13	18.82	18.78	-8	3,250	-0.25%
2022/08/12	0	0.00	8	19.31	19.27	-8	3,233	-0.25%
2022/08/11	0	0.00	6	18.88	18.86	-6	3,213	-0.19%
2022/08/10	4	18.57	1	18.63	18.54	3	3,219	0.09%
2022/08/09	0	0.00	2	18.66	18.65	-2	3,363	-0.06%
2022/08/08	12	18.19	0	0.00	18.39	12	3,472	0.35%
2022/08/05	6.3	18.23	22	18.20	18.31	-15.7	3,526	-0.45%
2022/08/04	16.5	18.75	1	18.75	18.75	15.5	3,590	0.43%
2022/08/02	17.4	19.15	0	0.00	19.18	17.4	3,653	0.48%
2022/07/29	4	19.90	1	19.93	19.84	3	3,817	0.08%
2022/07/28	35	20.23	11	20.22	20.14	24	3,953	0.61%
2022/07/27	2	19.48	0	0.00	19.57	2	3,909	0.05%
2022/07/25	2	19.34	0	0.00	19.24	2	4,029	0.05%
2022/07/22	0	0.00	3	19.88	19.97	-3	3,970	-0.08%
2022/07/20	2	20.45	3	20.52	20.43	-1	4,003	-0.02%
2022/07/19	10	20.32	5	20.36	20.29	5	4,025	0.12%
2022/07/18	3	19.38	49	19.27	19.51	-46	3,998	-1.15%
2022/07/15	3	19.23	2	19.14	19.18	1	3,965	0.03%
2022/07/14	93	19.29	43	19.26	19.32	50	4,015	1.25%
2022/07/13	1.7	19.05	3	19.10	19.17	-1.4	4,073	-0.03%
2022/07/12	0	0.00	2	20.38	20.35	-2	4,076	-0.05%
2022/07/11	0	0.00	7	20.67	20.63	-7	4,148	-0.17%
2022/07/08	3	20.40	3	20.28	20.51	0	4,236	0.00%
2022/07/07	13	19.60	5	19.51	19.63	8	4,264	0.19%
2022/07/06	4.7	19.97	0	0.00	19.95	4.7	4,260	0.11%
2022/07/05	0	0.00	7.2	21.95	21.87	-7.2	4,202	-0.17%
2022/07/04	3	21.49	45	21.34	21.51	-42	4,284	-0.98%
2022/07/01	42	21.03	0	0.00	20.94	42	4,386	0.96%
2022/06/29	0	0.00	0.2	22.12	22.02	-0.2	4,477	0.00%
2022/06/28	3	21.93	2.3	21.95	21.95	0.7	4,639	0.02%
2022/06/27	2	21.23	0	0.00	21.28	2	4,703	0.04%
2022/06/24	0	0.00	4	20.78	20.78	-4	4,794	-0.08%
2022/06/23	1	20.45	1.2	20.65	20.69	-0.2	4,883	0.00%
2022/06/22	2	21.19	0	0.00	21.04	2	4,947	0.04%
2022/06/21	0	0.00	4	21.83	21.85	-4	5,060	-0.08%
2022/06/20	0.2	21.38	10	21.39	21.42	-9.8	5,160	-0.19%
2022/06/16	0	0.00	3	22.54	22.57	-3	5,434	-0.06%
2022/06/15	0	0.00	5	23.10	23.11	-5	5,616	-0.09%
2022/06/14	2	23.50	4.2	23.44	23.46	-2.2	5,695	-0.04%
2022/06/13	1	23.00	1	23.09	23.05	0	5,848	0.00%
2022/06/10	1	23.46	13	23.44	23.47	-12	6,219	-0.19%
2022/06/09	8	23.82	19	23.74	23.77	-11	6,407	-0.17%
2022/06/08	0	0.00	16	23.28	23.29	-16	6,681	-0.24%
2022/06/06	0	0.00	69.6	23.13	23.13	-69.6	7,579	-0.92%
2022/06/02	5	21.77	1	21.90	21.86	4	7,832	0.05%
2022/06/01	22	22.23	20	22.20	22.25	2	8,475	0.02%
2022/05/31	4	22.87	36	22.74	22.85	-32	8,792	-0.36%
2022/05/30	1	22.39	12	22.41	22.35	-11	9,109	-0.12%
2022/05/27	0	0.00	15	22.12	22.08	-15	9,631	-0.16%
2022/05/26	2	21.47	2	21.50	21.50	0	9,738	0.00%
2022/05/25	2	21.56	4	21.58	21.55	-2	9,947	-0.02%
2022/05/23	1	21.52	2	21.54	21.56	-1	10,621	-0.01%
2022/05/20	1	21.25	103	21.20	21.20	-102	10,837	-0.94%	大賣/鉅額交易
2022/05/19	115	20.98	14	20.94	21.01	101	10,977	0.92%	大買/鉅額交易
2022/05/18	0	0.00	6	21.48	21.54	-6	11,054	-0.05%
2022/05/17	0	0.00	12	21.78	21.65	-12	11,258	-0.11%
2022/05/16	3	20.72	13	20.97	20.72	-10	11,377	-0.09%
2022/05/13	0	0.00	18	20.58	20.64	-18	11,421	-0.16%
2022/05/12	7	20.07	28	20.01	19.97	-21	11,625	-0.18%
2022/05/11	3	19.46	1	19.17	19.61	2	11,548	0.02%
2022/05/10	20	19.64	2	19.47	19.71	18	11,552	0.16%
2022/05/09	0	0.00	10	21.01	21.09	-10	11,547	-0.09%
2022/05/06	1	20.86	5	20.83	20.80	-4	11,474	-0.03%
2022/05/05	2	20.69	15	20.71	20.72	-13	11,802	-0.11%
2022/05/04	1	19.80	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	1	20.15	20.10	-1	11,858	-0.01%
2022/04/29	7	20.29	64	20.14	20.33	-57	11,970	-0.48%
2022/04/28	6	19.31	1	19.41	19.28	5	11,934	0.04%
2022/04/27	5	19.47	11	19.61	19.47	-6	12,030	-0.05%
2022/04/26	0	0.00	12	19.01	18.98	-12	12,416	-0.10%
2022/04/25	2	19.06	2	18.98	19.01	0	12,585	0.00%
2022/04/22	13	19.66	0	0.00	19.60	13	12,835	0.10%
2022/04/21	0	0.00	1	19.68	19.75	-1	12,904	-0.01%
2022/04/20	70	19.56	66	19.61	19.72	4	13,122	0.03%
2022/04/19	0	0.00	131	20.53	20.51	-131	13,318	-0.98%	大賣/鉅額交易
2022/04/18	0	0.00	25	20.47	20.44	-25	13,313	-0.19%
2022/04/15	100	19.94	18	20.02	20.10	82	13,246	0.62%
2022/04/14	9	19.64	11	19.67	19.66	-2	13,554	-0.01%
2022/04/13	2	19.11	116	19.19	19.05	-114	13,487	-0.85%	大賣/鉅額交易
2022/04/12	1	18.18	3	18.20	18.35	-2	13,452	-0.01%
2022/04/11	0	0.00	2	18.30	18.19	-2	13,414	-0.01%
2022/04/08	50	18.17	1	18.22	18.21	49	13,396	0.37%
2022/04/07	30	18.44	0	0.00	18.38	30	13,413	0.22%
2022/04/06	0	0.00	53	19.20	19.22	-53	13,368	-0.40%
2022/04/01	59	18.83	3	18.87	18.78	56	13,548	0.41%
2022/03/31	54	19.33	13	19.24	19.02	41	13,560	0.30%
2022/03/30	22	19.75	10	19.75	19.74	12	13,494	0.09%
2022/03/29	55	19.71	68	19.78	19.78	-13	13,586	-0.10%
2022/03/28	5	20.74	1	20.77	20.77	4	13,601	0.03%
2022/03/25	31	20.94	55	21.07	21.06	-24	13,543	-0.18%
2022/03/24	6	21.64	17	21.72	21.50	-11	13,613	-0.08%
2022/03/23	32	20.65	28	20.69	20.73	4	13,417	0.03%
2022/03/22	46	21.15	34	21.17	21.21	12	13,349	0.09%
2022/03/21	6	19.93	23	19.97	20.01	-17	13,225	-0.13%
2022/03/18	2	19.31	64	19.39	19.44	-62	13,152	-0.47%
2022/03/17	18	17.82	23	17.83	17.91	-5	12,982	-0.04%
2022/03/16	10	18.01	48	17.93	17.90	-38	12,986	-0.29%
2022/03/15	263	18.27	299	18.28	18.09	-36	12,926	-0.28%	大買/大賣/
2022/03/14	17	19.32	65	19.52	19.50	-48	12,650	-0.38%
2022/03/11	74	19.39	41.5	19.33	19.38	32.5	12,563	0.26%
2022/03/10	91	19.87	109.2	20.07	20.11	-18.2	12,392	-0.15%	大賣/
2022/03/09	20.6	22.83	31	22.89	22.85	-10.4	11,904	-0.09%
2022/03/08	27	22.00	28	21.88	22.17	-1	11,965	-0.01%
2022/03/07	95.1	22.55	164	22.57	22.94	-68.9	11,876	-0.58%	大賣/
2022/03/04	11	20.23	76	20.00	20.00	-65	11,436	-0.57%
2022/03/03	46	20.51	51	20.56	20.71	-5	11,636	-0.04%
2022/03/02	55	19.58	84	19.54	19.62	-29	11,333	-0.26%
2022/03/01	6	17.46	74	17.45	17.50	-68	10,798	-0.63%
2022/02/25	42	17.21	30	17.20	17.20	12	10,753	0.11%
2022/02/24	34	17.18	105	17.20	17.46	-71	10,578	-0.67%	大賣/
2022/02/23	13	16.67	33	16.60	16.70	-20	10,125	-0.20%
2022/02/22	15	16.87	52	16.82	16.81	-37	10,153	-0.36%
2022/02/21	61	16.20	117	16.32	16.24	-56	10,076	-0.56%	大賣/
2022/02/18	40	16.19	0	0.00	16.17	40	9,970	0.40%
2022/02/17	43	16.26	64	16.45	16.42	-21	9,881	-0.21%
2022/02/16	52	16.28	71	16.29	16.31	-19	9,725	-0.20%
2022/02/15	12	16.76	68	16.81	16.79	-56	9,524	-0.59%
2022/02/14	6	16.77	145	16.78	16.78	-139	9,432	-1.47%	大賣/鉅額交易
2022/02/11	30	15.95	0	0.00	15.96	30	9,302	0.32%
2022/02/10	32	16.00	4	16.00	16.00	28	9,315	0.30%
2022/02/09	34	15.92	45	15.92	15.97	-11	9,388	-0.12%
2022/02/08	47	16.22	3	16.19	16.20	44	9,361	0.47%
2022/02/07	5	16.35	48	16.38	16.33	-43	9,392	-0.46%
2022/01/26	20	15.14	13	15.14	15.12	7	9,030	0.08%
2022/01/25	21	14.85	35	14.85	14.88	-14	8,963	-0.16%
2022/01/24	25	15.24	29	15.24	15.23	-4	8,957	-0.04%
2022/01/21	70	14.76	77	14.84	14.86	-7	8,982	-0.08%
2022/01/20	1	15.08	18	15.20	15.22	-17	9,075	-0.19%
2022/01/19	0	0.00	111	15.26	15.20	-111	9,028	-1.23%	大賣/鉅額交易
2022/01/18	16	14.94	93	14.89	14.96	-77	8,683	-0.89%
2022/01/17	35	14.80	67	14.83	14.82	-32	8,610	-0.37%
2022/01/13	0	0.00	41	14.56	14.49	-41	8,443	-0.49%
2022/01/12	0	0.00	213	14.34	14.32	-213	8,311	-2.56%	大賣/鉅額交易
2022/01/11	0	0.00	3	13.89	13.88	-3	8,146	-0.04%
2022/01/10	10	13.99	2	13.91	13.95	8	8,248	0.10%
2022/01/07	4	14.10	183	14.08	14.10	-179	8,311	-2.15%	大賣/鉅額交易
2022/01/06	1	13.65	23	13.56	13.56	-22	8,005	-0.27%
2022/01/05	0	0.00	32	13.59	13.57	-32	8,021	-0.40%
2022/01/04	1	13.47	0.1	13.42	13.47	0.9	8,111	0.01%
2022/01/03	2	13.36	36	13.42	13.39	-34	8,315	-0.41%
2021/12/30	5	13.58	23	13.56	13.56	-18	8,427	-0.21%
2021/12/29	0	0.00	17	13.42	13.41	-17	8,583	-0.20%
2021/12/28	20.1	13.40	41	13.38	13.38	-20.9	8,860	-0.24%
2021/12/27	0	0.00	4	12.95	12.94	-4	8,839	-0.05%
2021/12/24	2	12.94	17	12.96	12.94	-15	8,852	-0.17%
2021/12/23	1	12.91	37	12.90	12.91	-36	8,876	-0.41%
2021/12/22	2	12.68	16	12.63	12.61	-14	8,852	-0.16%
2021/12/21	5	12.29	5	12.24	12.30	0	9,086	0.00%
2021/12/20	40	12.20	0	0.00	12.13	40	9,428	0.42%
2021/12/17	1	12.73	13	12.71	12.63	-12	9,449	-0.13%
2021/12/16	0	0.00	7	12.68	12.63	-7	9,544	-0.07%
2021/12/15	3	12.36	6.3	12.41	12.35	-3.3	9,603	-0.03%
2021/12/14	16	12.53	0.1	12.77	12.53	15.9	9,698	0.16%
2021/12/13	0	0.00	18	12.79	12.82	-18	10,032	-0.18%
2021/12/10	29	12.47	0	0.00	12.52	29	10,051	0.29%
2021/12/09	5.3	12.82	30	12.84	12.90	-24.7	10,167	-0.24%
2021/12/08	1	12.70	17	12.69	12.68	-16	10,251	-0.16%
2021/12/07	6	12.38	15	12.37	12.43	-9	10,148	-0.09%
2021/12/06	50	12.02	2	12.05	12.02	48	10,102	0.48%
2021/12/03	10	11.85	29	11.90	12.00	-19	9,999	-0.19%
2021/12/02	104	11.70	8	11.70	11.70	96	9,894	0.97%	大買/
2021/12/01	68	11.86	8	11.99	12.04	60	9,504	0.63%
2021/11/30	45	12.52	2	12.53	12.30	43	9,423	0.46%
2021/11/29	150	12.63	22.3	12.66	12.53	127.7	9,257	1.38%	大買/鉅額交易
2021/11/26	22	13.54	6	13.52	13.46	16	8,774	0.18%
2021/11/25	0.4	13.89	0	0.00	13.83	0.4	8,811	0.00%
2021/11/24	21	13.86	58	13.90	13.90	-37	8,845	-0.42%
2021/11/23	11	13.51	0	0.00	13.47	11	8,792	0.13%
2021/11/22	51	13.40	11	13.42	13.44	40	8,832	0.45%
2021/11/19	21	13.87	51	13.96	13.94	-30	8,763	-0.34%
2021/11/18	47	13.61	21	13.63	13.64	26	8,809	0.30%
2021/11/17	22	14.00	103	14.01	14.00	-81	8,785	-0.92%	大賣/
2021/11/16	18	14.16	8	14.19	14.18	10	8,868	0.11%
2021/11/15	17	13.98	1.1	14.13	14.02	15.9	9,049	0.18%
2021/11/12	37	14.16	0	0.00	14.13	37	9,034	0.41%
2021/11/11	15	14.17	0	0.00	14.22	15	8,999	0.17%
2021/11/10	0.1	14.64	85	14.62	14.59	-84.9	8,985	-0.94%
2021/11/08	0	0.00	45	14.31	14.33	-45	8,924	-0.50%
2021/11/05	23	13.92	1	13.91	13.86	22	8,865	0.25%
2021/11/04	36	13.92	59	13.92	13.96	-23	8,855	-0.26%
2021/11/03	6	14.38	63	14.38	14.42	-57	8,955	-0.64%
2021/11/02	0	0.00	8	14.61	14.58	-8	8,983	-0.09%
2021/11/01	0	0.00	17.4	14.45	14.48	-17.4	9,157	-0.19%
2021/10/29	0	0.00	59	14.39	14.40	-59	9,186	-0.64%
2021/10/28	80.1	14.16	116	14.09	14.15	-35.9	9,105	-0.39%	大賣/
2021/10/27	12	14.63	12	14.67	14.59	0	9,056	0.00%
2021/10/26	52	14.58	116	14.60	14.58	-64	9,110	-0.70%	大賣/
2021/10/25	33.1	14.72	50	14.71	14.72	-16.9	9,147	-0.18%
2021/10/22	3.1	14.35	35	14.34	14.32	-31.9	9,181	-0.35%
2021/10/21	30.1	14.53	45	14.59	14.51	-14.9	9,234	-0.16%
2021/10/20	4	14.30	21	14.26	14.26	-17	9,257	-0.18%
2021/10/19	16	14.26	3	14.22	14.31	13	9,355	0.14%
2021/10/18	27	14.41	186	14.45	14.47	-159	9,465	-1.68%	大賣/鉅額交易
2021/10/15	15	14.16	71	14.17	14.17	-56	9,439	-0.59%
2021/10/14	1	13.95	22	13.97	14.01	-21	9,839	-0.21%
2021/10/13	2	13.95	5	13.90	13.93	-3	9,932	-0.03%
2021/10/12	0	0.00	40	13.92	13.97	-40	9,971	-0.40%
2021/10/08	0	0.00	89	13.72	13.77	-89	9,998	-0.89%
2021/10/07	39	13.32	47	13.32	13.30	-8	9,906	-0.08%
2021/10/06	44	13.70	161	13.70	13.72	-117	9,854	-1.19%	大賣/鉅額交易
2021/10/05	3	13.47	110	13.47	13.48	-107	9,689	-1.10%	大賣/鉅額交易
2021/10/04	13	13.09	37.2	13.10	13.13	-24.2	9,442	-0.26%
2021/10/01	2	12.98	105	13.00	12.97	-103	9,468	-1.09%	大賣/鉅額交易
2021/09/30	4.2	12.96	9	12.96	12.95	-4.8	9,661	-0.05%
2021/09/29	9	12.87	2	12.89	12.81	7	9,788	0.07%
2021/09/28	15	13.04	63	13.11	13.17	-48	9,738	-0.49%
2021/09/27	1	12.99	132	12.99	12.96	-131	9,581	-1.37%	大賣/鉅額交易
2021/09/24	5	12.69	25	12.70	12.68	-20	9,356	-0.21%
2021/09/23	0	0.00	6	12.53	12.52	-6	9,256	-0.06%
2021/09/22	2	12.33	11	12.34	12.35	-9	9,267	-0.10%
2021/09/17	0	0.00	34	12.48	12.48	-34	9,301	-0.37%
2021/09/16	12	12.50	76	12.53	12.53	-64	9,222	-0.69%
2021/09/15	0	0.00	44	12.22	12.23	-44	8,895	-0.49%
2021/09/14	0	0.00	36	12.22	12.24	-36	8,940	-0.40%
2021/09/13	0	0.00	64	12.11	12.07	-64	8,938	-0.72%
2021/09/10	3	11.71	2	11.81	11.83	1	8,963	0.01%
2021/09/09	0	0.00	5	11.93	11.96	-5	9,137	-0.05%
2021/09/07	0	0.00	3	11.92	11.90	-3	9,482	-0.03%
2021/09/06	2	11.85	2	11.86	11.80	0	9,631	0.00%
2021/09/03	2	12.04	79	12.03	12.03	-77	9,719	-0.79%
2021/09/02	0	0.00	1	11.77	11.79	-1	9,591	-0.01%
2021/09/01	0	0.00	1	11.92	11.89	-1	9,805	-0.01%
2021/08/31	0	0.00	30	11.88	11.92	-30	9,914	-0.30%
2021/08/30	5	11.87	21	11.88	11.85	-16	9,952	-0.16%
2021/08/27	0	0.00	46	11.77	11.81	-46	10,043	-0.46%
2021/08/26	0	0.00	35	11.74	11.72	-35	10,357	-0.34%
2021/08/25	10	11.66	0	0.00	11.64	10	10,484	0.10%
2021/08/24	1	11.38	8	11.38	11.42	-7	10,662	-0.07%
2021/08/23	16	10.91	1	10.88	10.99	15	10,604	0.14%
2021/08/20	10	11.08	12	11.07	11.05	-2	10,940	-0.02%
2021/08/19	18	11.14	54	11.13	11.12	-36	10,916	-0.33%
2021/08/18	6	11.52	23	11.49	11.55	-17	10,877	-0.16%
2021/08/17	13	11.65	0	0.00	11.62	13	11,458	0.11%
2021/08/16	12	11.67	6	11.65	11.67	6	11,598	0.05%
2021/08/13	12	11.84	30	11.84	11.79	-18	11,877	-0.15%
2021/08/12	2	11.96	5	11.95	11.96	-3	12,004	-0.02%
2021/08/11	2	11.76	11	11.78	11.76	-9	12,114	-0.07%
2021/08/10	18	11.55	0	0.00	11.55	18	12,537	0.14%
2021/08/09	38	11.58	20	11.58	11.59	18	13,108	0.14%
2021/08/06	1	11.88	0	0.00	11.93	1	13,126	0.01%
2021/08/05	42	11.80	0	0.00	11.80	42	13,308	0.32%
2021/08/04	28	12.11	0	0.00	12.13	28	13,895	0.20%
2021/08/03	22	12.28	5	12.32	12.28	17	14,089	0.12%
2021/08/02	6	12.53	5	12.66	12.62	1	14,237	0.01%
2021/07/30	2	12.59	32	12.60	12.58	-30	14,348	-0.21%
2021/07/29	20	12.46	17	12.50	12.52	3	14,520	0.02%
2021/07/28	10	12.40	52	12.42	12.40	-42	15,174	-0.28%
2021/07/27	0	0.00	41	12.43	12.44	-41	15,589	-0.26%
2021/07/26	0	0.00	4	12.35	12.31	-4	15,766	-0.03%
2021/07/23	33	12.35	85	12.37	12.36	-52	16,112	-0.32%
2021/07/22	1	12.07	102	12.10	12.05	-101	16,153	-0.63%	大賣/鉅額交易
2021/07/21	4	11.55	35	11.55	11.52	-31	16,183	-0.19%
2021/07/20	83	11.52	270	11.54	11.51	-187	16,241	-1.15%	大賣/鉅額交易
2021/07/19	12	12.17	88	12.19	12.21	-76	15,886	-0.48%
2021/07/16	9	12.31	14	12.31	12.33	-5	15,955	-0.03%
2021/07/15	45	12.41	259	12.41	12.43	-214	16,240	-1.32%	大賣/鉅額交易
2021/07/14	0	0.00	34	12.85	12.84	-34	16,455	-0.21%
2021/07/13	0	0.00	5	12.71	12.68	-5	16,576	-0.03%
2021/07/12	7	12.71	10	12.75	12.69	-3	16,837	-0.02%
2021/07/09	6	12.46	2	12.47	12.51	4	17,408	0.02%
2021/07/08	58	12.30	33	12.33	12.35	25	17,561	0.14%
2021/07/07	90	12.53	8	12.54	12.58	82	17,544	0.47%
2021/07/06	24	13.07	43	13.08	13.09	-19	17,409	-0.11%
2021/07/05	40	12.80	31	12.81	12.83	9	17,291	0.05%
2021/07/02	110	12.83	34	12.84	12.83	76	17,304	0.44%	大買/
2021/07/01	36	12.56	67	12.56	12.55	-31	17,218	-0.18%
2021/06/30	5	12.54	87	12.53	12.54	-82	17,363	-0.47%
2021/06/29	56	12.40	38	12.38	12.42	18	17,536	0.10%
2021/06/28	32	12.65	7	12.69	12.64	25	17,538	0.14%
2021/06/25	42	12.55	4	12.54	12.51	38	18,004	0.21%
2021/06/24	9	12.49	4	12.50	12.50	5	18,682	0.03%
2021/06/23	47	12.47	29	12.51	12.50	18	19,118	0.09%
2021/06/22	15	12.48	57	12.49	12.47	-42	19,999	-0.21%
2021/06/21	5	12.25	75	12.24	12.22	-70	20,902	-0.33%
2021/06/18	12	12.00	14	11.99	11.98	-2	20,871	-0.01%
2021/06/17	5	12.17	72	12.18	12.26	-67	20,968	-0.32%
2021/06/16	13	12.33	26	12.32	12.33	-13	21,840	-0.06%
2021/06/15	5	12.11	16	12.09	12.06	-11	21,874	-0.05%
2021/06/11	2	11.92	8	11.91	11.88	-6	21,848	-0.03%
2021/06/10	8	11.80	2	11.80	11.84	6	21,993	0.03%
2021/06/09	41	11.97	100	11.96	11.96	-59	22,139	-0.27%
2021/06/08	1	11.69	0	0.00	11.68	1	22,256	0.00%
2021/06/07	30	11.84	7	11.77	11.77	23	22,392	0.10%
2021/06/04	19	11.63	27	11.66	11.67	-8	22,814	-0.04%
2021/06/03	30	11.76	30	11.74	11.76	0	23,191	0.00%
2021/06/02	0	0.00	57	11.55	11.52	-57	24,015	-0.24%
2021/06/01	0	0.00	39	11.45	11.45	-39	24,865	-0.16%
2021/05/31	0	0.00	8	11.33	11.33	-8	25,009	-0.03%
2021/05/28	5	11.39	48	11.41	11.39	-43	25,127	-0.17%
2021/05/27	0	0.00	19	11.18	11.18	-19	25,319	-0.08%
2021/05/26	10	11.22	57	11.23	11.21	-47	25,767	-0.18%
2021/05/25	0	0.00	70	11.23	11.23	-70	26,265	-0.27%
2021/05/24	0	0.00	122	10.89	10.89	-122	25,938	-0.47%	大賣/鉅額交易
2021/05/21	41	10.58	226	10.60	10.62	-185	26,503	-0.70%	大賣/鉅額交易
2021/05/20	24	10.81	2	10.81	10.84	22	26,546	0.08%
2021/05/19	52	11.04	60	11.00	11.03	-8	27,072	-0.03%
2021/05/18	4	11.29	89	11.29	11.29	-85	27,552	-0.31%
2021/05/17	0	0.00	115	11.09	11.10	-115	28,221	-0.41%	大賣/鉅額交易
2021/05/14	118	10.85	30	10.84	10.87	88	28,321	0.31%	大買/
2021/05/13	2	11.15	79	11.15	11.10	-77	28,847	-0.27%
2021/05/12	10	11.10	17	11.12	11.11	-7	29,105	-0.02%
2021/05/11	2	10.97	17	10.99	10.95	-15	29,164	-0.05%
2021/05/10	5	11.11	16	11.17	11.11	-11	29,104	-0.04%
2021/05/07	6	11.03	39	11.07	11.09	-33	29,021	-0.11%
2021/05/06	0	0.00	20	11.16	11.19	-20	28,908	-0.07%
2021/05/05	5	11.26	109	11.25	11.22	-104	28,821	-0.36%	大賣/鉅額交易
2021/05/04	11	10.98	117	10.97	10.92	-106	28,228	-0.38%	大賣/鉅額交易
2021/05/03	7	10.80	12	10.81	10.76	-5	27,823	-0.02%
2021/04/29	0	0.00	155	10.89	10.87	-155	27,789	-0.56%	大賣/鉅額交易
2021/04/28	3	10.70	93	10.70	10.69	-90	27,506	-0.33%
2021/04/27	5	10.59	37	10.59	10.60	-32	27,711	-0.12%
2021/04/26	11	10.53	37	10.57	10.52	-26	27,614	-0.09%
2021/04/23	10	10.54	10	10.54	10.54	0	27,935	0.00%
2021/04/22	53	10.41	68	10.43	10.43	-15	28,179	-0.05%
2021/04/21	131	10.62	18	10.63	10.60	113	28,292	0.40%	大買/鉅額交易
2021/04/20	6	10.85	80	10.87	10.92	-74	28,498	-0.26%
2021/04/19	31	10.75	18	10.76	10.76	13	28,396	0.05%
2021/04/16	2	10.85	36	10.84	10.87	-34	28,483	-0.12%
2021/04/15	6	10.76	84	10.79	10.80	-78	28,404	-0.27%
2021/04/14	9	10.37	61	10.38	10.39	-52	28,205	-0.18%
2021/04/13	0	0.00	36	10.25	10.26	-36	28,906	-0.12%
2021/04/12	61	10.17	3	10.20	10.16	58	28,977	0.20%
2021/04/09	35	10.22	106	10.22	10.20	-71	29,109	-0.24%	大賣/
2021/04/08	2	10.19	24	10.19	10.20	-22	29,111	-0.08%
2021/04/07	34	10.19	3	10.17	10.20	31	29,132	0.11%
2021/04/06	37	10.17	108	10.18	10.14	-71	29,135	-0.24%	大賣/
2021/04/01	203	10.21	40	10.21	10.24	163	28,953	0.56%	大買/鉅額交易
2021/03/31	2	10.40	2	10.39	10.44	0	28,798	0.00%
2021/03/30	9	10.58	130	10.57	10.54	-121	29,004	-0.42%	大賣/鉅額交易
2021/03/29	36	10.32	150	10.43	10.22	-114	28,755	-0.40%	大賣/鉅額交易
2021/03/26	7	10.19	11	10.18	10.19	-4	28,644	-0.01%
2021/03/25	9	10.38	40	10.33	10.30	-31	28,434	-0.11%
2021/03/24	40	9.94	16	9.92	9.94	24	27,668	0.09%
2021/03/23	8	10.45	6	10.46	10.45	2	26,837	0.01%
2021/03/22	11	10.49	2	10.49	10.48	9	26,914	0.03%
2021/03/19	11	10.31	24	10.30	10.33	-13	26,769	-0.05%
2021/03/18	9	11.00	10	11.05	11.04	-1	25,827	0.00%
2021/03/16	0	0.00	12	11.11	11.15	-12	25,646	-0.05%
2021/03/15	0	0.00	22	11.35	11.33	-22	25,494	-0.09%
2021/03/12	0	0.00	9	11.28	11.25	-9	25,406	-0.04%
2021/03/11	3	11.14	34	11.11	11.11	-31	25,255	-0.12%
2021/03/10	60	10.93	16	10.97	10.88	44	25,248	0.17%
2021/03/09	11	11.16	35	11.12	11.22	-24	24,822	-0.10%
2021/03/08	60	11.49	84	11.49	11.49	-24	24,479	-0.10%
2021/03/05	10	10.89	106	10.92	10.92	-96	23,381	-0.41%	大賣/
2021/03/04	6	10.45	21	10.44	10.47	-15	22,477	-0.07%
2021/03/03	2	10.18	11	10.17	10.21	-9	22,250	-0.04%
2021/03/02	22	10.19	20	10.19	10.17	2	22,543	0.01%
2021/02/26	0	0.00	5	10.76	10.68	-5	22,827	-0.02%
2021/02/25	10	10.75	122	10.78	10.75	-112	22,617	-0.50%	大賣/鉅額交易
2021/02/24	1	10.44	7	10.40	10.40	-6	22,095	-0.03%
2021/02/23	6	10.70	26	10.64	10.69	-20	21,862	-0.09%
2021/02/22	25	10.20	11	10.20	10.24	14	21,231	0.07%
2021/02/19	10	10.13	14	10.08	10.20	-4	21,007	-0.02%
2021/02/18	3	10.57	26	10.57	10.55	-23	20,435	-0.11%
2021/02/17	20	10.17	62	10.19	10.25	-42	19,864	-0.21%
2021/02/05	22	9.63	21	9.63	9.65	1	18,851	0.01%
2021/02/04	14	9.49	99	9.52	9.53	-85	18,331	-0.46%
2021/02/03	2	9.38	60	9.36	9.37	-58	17,985	-0.32%
2021/02/02	29	9.21	45	9.19	9.21	-16	17,816	-0.09%
2021/02/01	0	0.00	4	8.92	8.94	-4	17,053	-0.02%
2021/01/28	0	0.00	4	8.99	8.97	-4	16,922	-0.02%
2021/01/27	0	0.00	10	9.01	9.03	-10	17,044	-0.06%
2021/01/26	6	8.98	0	0.00	8.94	6	17,302	0.03%
2021/01/25	0	0.00	3	8.92	8.93	-3	17,587	-0.02%
2021/01/21	0	0.00	19	9.07	9.07	-19	17,910	-0.11%
2021/01/20	0	0.00	19	9.10	9.10	-19	17,852	-0.11%
2021/01/19	4	8.96	5	8.94	8.94	-1	17,570	-0.01%
2021/01/18	4	8.89	30	8.88	8.88	-26	17,823	-0.15%
2021/01/15	33	9.18	570	9.18	9.12	-537	17,385	-3.09%	大賣/鉅額交易
2021/01/14	45	9.06	0	0.00	9.07	45	17,254	0.26%
2021/01/13	7	9.20	35	9.19	9.21	-28	16,949	-0.17%
2021/01/12	40	8.93	2	8.93	8.91	38	16,418	0.23%
2021/01/11	3	8.93	7	8.91	8.89	-4	16,173	-0.02%
2021/01/08	25	8.74	0	0.00	8.73	25	15,877	0.16%
2021/01/07	42	8.73	43	8.70	8.74	-1	15,743	-0.01%
2021/01/06	4	8.58	99	8.55	8.57	-95	15,332	-0.62%
2021/01/05	0	0.00	29	8.22	8.22	-29	14,491	-0.20%
2020/12/30	5	8.29	0	0.00	8.29	5	14,131	0.04%
2020/12/29	3	8.25	0	0.00	8.24	3	14,118	0.02%
2020/12/28	1	8.28	0	0.00	8.30	1	14,193	0.01%
2020/12/25	7	8.28	5	8.27	8.26	2	14,231	0.01%
2020/12/24	2	8.34	56	8.31	8.33	-54	14,189	-0.38%
2020/12/23	5	8.01	5	8.04	8.02	0	13,926	0.00%
2020/12/22	5	8.24	11	8.20	8.16	-6	13,746	-0.04%
2020/12/21	2	8.34	23	8.33	8.33	-21	13,256	-0.16%
2020/12/18	3	8.42	24	8.43	8.40	-21	13,021	-0.16%
2020/12/17	20	8.38	24	8.39	8.42	-4	12,908	-0.03%
2020/12/16	5	8.22	1	8.25	8.25	4	12,724	0.03%
2020/12/15	11	8.16	0	0.00	8.11	11	12,611	0.09%
2020/12/11	3	8.12	11	8.20	8.14	-8	12,668	-0.06%
2020/12/10	2	8.04	0	0.00	8.04	2	12,641	0.02%
2020/12/09	3	8.03	0	0.00	8.03	3	12,701	0.02%
2020/12/08	1	8.08	0	0.00	8.07	1	12,768	0.01%
2020/12/07	3	8.13	5	8.20	8.13	-2	12,759	-0.02%
2020/12/04	4	8.13	17	8.16	8.18	-13	12,915	-0.10%
2020/12/03	0	0.00	8	8.07	8.07	-8	12,921	-0.06%
2020/12/02	3	7.92	0	0.00	7.93	3	13,092	0.02%
2020/12/01	3	8.02	8	8.02	8.01	-5	13,047	-0.04%
2020/11/30	1	8.08	2	8.09	8.04	-1	13,047	-0.01%
2020/11/27	4	8.04	100	8.03	8.04	-96	12,942	-0.74%
2020/11/26	67	8.20	50	8.15	8.16	17	12,848	0.13%
2020/11/25	6	8.14	17	8.04	8.14	-11	12,459	-0.09%
2020/11/24	0	0.00	5	7.75	7.75	-5	11,649	-0.04%
2020/11/23	0	0.00	3	7.59	7.63	-3	11,457	-0.03%
2020/11/19	0	0.00	20	7.54	7.58	-20	11,424	-0.18%
2020/11/18	10	7.53	0	0.00	7.52	10	11,468	0.09%
2020/11/17	0	0.00	18	7.56	7.58	-18	11,428	-0.16%
2020/11/16	0	0.00	5	7.48	7.48	-5	11,645	-0.04%
2020/11/13	4	7.49	0	0.00	7.47	4	11,654	0.03%
2020/11/11	73	7.63	5	7.65	7.65	68	11,508	0.59%
2020/11/10	16	7.40	11	7.42	7.42	5	11,147	0.04%
2020/11/09	22	7.21	0	0.00	7.22	22	10,938	0.20%
2020/11/06	0	0.00	1	7.17	7.12	-1	10,921	-0.01%
2020/11/05	0	0.00	40	7.28	7.23	-40	10,971	-0.36%
2020/11/04	3	7.26	2	7.18	7.27	1	10,926	0.01%
2020/11/03	30	7.04	20	7.07	7.07	10	10,775	0.09%
2020/11/02	15	6.74	32	6.73	6.74	-17	10,549	-0.16%
2020/10/30	13	6.90	21	6.90	6.88	-8	10,265	-0.08%
2020/10/29	13	7.06	11	7.06	7.06	2	10,066	0.02%
2020/10/28	2	7.20	5	7.21	7.21	-3	9,913	-0.03%
2020/10/27	14	7.23	10	7.20	7.24	4	9,916	0.04%
2020/10/26	14	7.29	79	7.35	7.29	-65	9,863	-0.66%
2020/10/22	1	7.43	55	7.42	7.43	-54	9,747	-0.55%
2020/10/21	0	0.00	31	7.58	7.57	-31	9,650	-0.32%
2020/10/19	10	7.59	1	7.55	7.55	9	9,768	0.09%
2020/10/15	1	7.62	6	7.59	7.62	-5	10,155	-0.05%
2020/10/13	3	7.49	2	7.50	7.50	1	10,377	0.01%
2020/10/12	0	0.00	1	7.56	7.55	-1	10,429	-0.01%
2020/10/08	1	7.57	15	7.58	7.58	-14	10,467	-0.13%
2020/10/07	0	0.00	11	7.57	7.59	-11	10,630	-0.10%
2020/10/06	0	0.00	2	7.54	7.56	-2	10,706	-0.02%
2020/10/05	15	7.44	4	7.44	7.45	11	11,046	0.10%
2020/09/30	6	7.55	0	0.00	7.54	6	11,162	0.05%
2020/09/29	1	7.65	14	7.66	7.67	-13	11,286	-0.12%
2020/09/28	0	0.00	14	7.64	7.64	-14	11,420	-0.12%
2020/09/25	0	0.00	60	7.69	7.72	-60	11,727	-0.51%
2020/09/24	0	0.00	10	7.62	7.61	-10	11,708	-0.09%
2020/09/22	7	7.72	10	7.72	7.70	-3	11,916	-0.03%
2020/09/18	0	0.00	23	7.91	7.94	-23	12,086	-0.19%
2020/09/17	4	7.81	0	0.00	7.80	4	12,197	0.03%
2020/09/16	10	7.77	3	7.72	7.84	7	12,252	0.06%
2020/09/15	8	7.65	5	7.65	7.65	3	12,268	0.02%
2020/09/14	20	7.70	1	7.72	7.71	19	12,206	0.16%
2020/09/11	6	7.77	7	7.78	7.77	-1	12,193	-0.01%
2020/09/09	1	7.72	14	7.69	7.75	-13	12,350	-0.11%
2020/09/08	10	7.94	6	7.94	7.90	4	12,295	0.03%
2020/09/07	4	8.01	0	0.00	8.01	4	12,536	0.03%
2020/09/04	11	8.09	4	8.08	8.09	7	12,569	0.06%
2020/09/02	0	0.00	10	8.20	8.19	-10	12,816	-0.08%
2020/09/01	5	8.19	5	8.18	8.19	0	13,248	0.00%
2020/08/31	7	8.20	15	8.21	8.20	-8	13,375	-0.06%
2020/08/28	0	0.00	17	8.22	8.21	-17	13,469	-0.13%
2020/08/27	10	8.30	2	8.25	8.24	8	13,778	0.06%
2020/08/25	0	0.00	43	8.27	8.26	-43	14,217	-0.30%
2020/08/24	8	8.18	3	8.20	8.18	5	14,283	0.04%
2020/08/21	2	8.24	1	8.23	8.24	1	14,585	0.01%
2020/08/20	7	8.21	8	8.24	8.20	-1	14,747	-0.01%
2020/08/19	1	8.42	5	8.43	8.39	-4	14,730	-0.03%
2020/08/18	5	8.47	48	8.47	8.45	-43	14,997	-0.29%
2020/08/14	0	0.00	9	8.47	8.47	-9	15,910	-0.06%
2020/08/12	4	8.47	95	8.46	8.47	-91	17,187	-0.53%
2020/08/11	91	8.50	66	8.50	8.51	25	17,799	0.14%
2020/08/07	2	8.45	2	8.44	8.44	0	18,668	0.00%
2020/08/06	3	8.48	113	8.47	8.47	-110	19,293	-0.57%	大賣/鉅額交易
2020/08/05	3	8.23	1	8.33	8.33	2	19,752	0.01%
2020/08/04	4	8.11	1	8.17	8.17	3	20,673	0.01%
2020/08/03	1	8.11	15	8.08	8.08	-14	21,122	-0.07%
2020/07/31	5	8.19	0	0.00	8.19	5	21,486	0.02%
2020/07/30	6	8.24	0	0.00	8.23	6	22,511	0.03%
2020/07/29	8	8.21	0	0.00	8.21	8	23,362	0.03%
2020/07/28	0	0.00	32	8.32	8.28	-32	24,202	-0.13%
2020/07/27	10	8.34	3	8.34	8.30	7	25,311	0.03%
2020/07/24	2	8.41	0	0.00	8.40	2	25,868	0.01%
2020/07/23	6	8.53	19	8.54	8.52	-13	26,468	-0.05%
2020/07/22	13	8.50	2	8.51	8.52	11	27,067	0.04%
2020/07/20	18	8.23	0	0.00	8.24	18	28,784	0.06%
2020/07/17	12	8.38	6	8.39	8.36	6	31,124	0.02%
2020/07/16	20	8.40	1	8.42	8.38	19	33,410	0.06%
2020/07/15	0	0.00	5	8.41	8.38	-5	34,477	-0.01%
2020/07/14	33	8.40	3	8.43	8.37	30	35,673	0.08%
2020/07/13	2	8.50	0	0.00	8.50	2	36,935	0.01%
2020/07/10	32	8.52	10	8.53	8.48	22	38,825	0.06%
2020/07/09	11	8.75	10	8.71	8.68	1	41,363	0.00%
2020/07/08	6	8.77	19	8.73	8.75	-13	49,967	-0.03%
2020/07/07	2	8.93	20	8.99	8.85	-18	50,541	-0.04%
2020/07/06	25	8.86	38	8.89	8.90	-13	50,961	-0.03%
2020/07/03	10	8.62	8	8.62	8.65	2	52,200	0.00%
2020/07/02	21	8.67	0	0.00	8.63	21	52,778	0.04%
2020/07/01	9	8.65	0	0.00	8.66	9	53,527	0.02%
2020/06/30	31	8.67	0	0.00	8.65	31	53,664	0.06%
2020/06/29	11	8.66	0	0.00	8.66	11	53,864	0.02%
2020/06/24	30	8.83	0	0.00	8.81	30	54,191	0.06%
2020/06/23	11	8.88	1	8.92	8.88	10	54,259	0.02%
2020/06/22	13	8.97	6	8.94	8.92	7	54,477	0.01%
2020/06/19	3	9.00	2	9.02	8.99	1	54,937	0.00%
2020/06/18	1	8.97	2	8.97	8.97	-1	55,481	0.00%
2020/06/17	1	9.00	0	0.00	9.01	1	56,294	0.00%
2020/06/16	7	8.99	0	0.00	9.03	7	57,616	0.01%
2020/06/15	34	8.85	7	8.89	8.84	27	59,316	0.05%
2020/06/12	15	8.79	110	8.77	8.97	-95	60,253	-0.16%	大賣/
2020/06/11	23	9.21	1	9.16	9.14	22	60,693	0.04%
2020/06/10	23	9.34	1	9.37	9.31	22	61,179	0.04%
2020/06/09	50	9.40	17	9.40	9.40	33	62,578	0.05%
2020/06/08	38	9.53	3	9.64	9.54	35	63,604	0.06%
2020/06/05	12	9.39	2	9.38	9.38	10	64,870	0.02%
2020/06/04	4	9.31	1	9.30	9.31	3	66,970	0.00%
2020/06/03	0	0.00	64	9.39	9.39	-64	71,890	-0.09%
2020/06/02	83	9.14	8	9.14	9.09	75	72,938	0.10%
2020/06/01	65	9.19	4	9.22	9.17	61	73,448	0.08%
2020/05/29	32	9.20	1	9.21	9.17	31	73,778	0.04%
2020/05/28	52	9.18	38	9.18	9.16	14	74,481	0.02%
2020/05/27	37	9.33	29	9.33	9.32	8	76,350	0.01%
2020/05/26	7	9.37	1	9.40	9.37	6	77,903	0.01%
2020/05/25	39	9.31	19	9.31	9.32	20	78,104	0.03%
2020/05/22	70	9.47	9	9.44	9.40	61	77,988	0.08%
2020/05/21	40	9.65	16	9.65	9.64	24	77,642	0.03%
2020/05/20	10	9.61	4	9.60	9.60	6	77,309	0.01%
2020/05/19	40	9.71	38	9.69	9.64	2	77,196	0.00%
2020/05/18	42	9.65	439	9.69	9.65	-397	76,245	-0.52%	大賣/鉅額交易
2020/05/15	39	9.44	39	9.46	9.44	0	75,743	0.00%
2020/05/14	55	9.33	28	9.35	9.30	27	75,426	0.04%
2020/05/13	58	9.47	25	9.43	9.48	33	75,082	0.04%
2020/05/12	127	9.35	103	9.30	9.37	24	74,751	0.03%	大買/大賣/
2020/05/11	109	9.28	88	9.16	9.47	21	74,379	0.03%	大買/
2020/05/08	48	8.89	49	8.89	8.90	-1	73,619	0.00%
2020/05/07	48	8.65	156	8.64	8.72	-108	73,312	-0.15%	大賣/鉅額交易
2020/05/06	194	8.93	25	8.92	8.76	169	73,076	0.23%	大買/鉅額交易
2020/05/05	38	8.82	30	8.85	8.76	8	72,309	0.01%
2020/05/04	233	8.48	9	8.60	8.56	224	71,781	0.31%	大買/鉅額交易
2020/04/30	119	8.51	401	8.46	8.69	-282	71,342	-0.40%	大買/大賣/鉅額交易
2020/04/29	81	7.94	108	7.95	8.03	-27	70,336	-0.04%	大賣/
2020/04/28	59	7.75	0	0.00	7.75	59	70,037	0.08%
2020/04/27	116	7.86	10	7.84	7.88	106	69,574	0.15%	大買/鉅額交易
2020/04/24	6	8.04	52	8.06	8.00	-46	68,864	-0.07%
2020/04/23	60	7.87	98	7.81	8.04	-38	67,918	-0.06%
2020/04/22	229	7.56	138	7.60	7.44	91	66,657	0.14%	大買/大賣/
2020/04/21	296	8.12	393	8.11	8.17	-97	64,017	-0.15%	大買/大賣/
2020/04/20	375	8.44	183	8.43	8.45	192	61,680	0.31%	大買/大賣/鉅額交易
2020/04/17	151	8.58	81	8.62	8.60	70	60,465	0.12%	大買/
2020/04/16	87	8.51	9	8.53	8.50	78	59,081	0.13%
2020/04/15	115	8.60	280	8.60	8.64	-165	57,670	-0.29%	大買/大賣/鉅額交易
2020/04/14	193	8.30	62	8.32	8.67	131	55,679	0.24%	大買/鉅額交易
2020/04/13	402	8.35	6	8.90	8.26	396	52,711	0.75%	大買/鉅額交易
2020/04/10	78	9.52	5	9.44	9.60	73	43,879	0.17%
2020/04/09	53	9.84	4	9.75	9.85	49	43,089	0.11%
2020/04/08	202	9.32	168	9.10	9.43	34	42,459	0.08%	大買/大賣/
2020/04/07	78	10.16	100	10.14	10.14	-22	40,824	-0.05%
2020/04/06	242	10.18	25	10.19	10.23	217	40,088	0.54%	大買/鉅額交易
2020/04/01	144	10.15	60	10.20	10.23	84	39,173	0.21%	大買/
2020/03/31	61	9.94	16	10.15	10.08	45	38,809	0.12%
2020/03/30	206	9.78	33	9.75	9.79	173	38,430	0.45%	大買/鉅額交易
2020/03/27	41	10.13	11	10.15	10.17	30	37,874	0.08%
2020/03/26	52	10.19	44	10.22	10.33	8	37,560	0.02%
2020/03/25	136	10.49	17	10.50	10.46	119	37,155	0.32%	大買/鉅額交易
2020/03/24	66	10.34	44	10.36	10.36	22	36,522	0.06%
2020/03/23	79	9.55	21	9.62	10.10	58	35,836	0.16%
2020/03/20	49	10.22	355	10.35	10.41	-306	34,923	-0.88%	大賣/鉅額交易
2020/03/19	273	9.28	610	9.54	9.12	-337	33,485	-1.01%	大買/大賣/鉅額交易
2020/03/18	262	10.32	322	10.38	10.25	-60	31,478	-0.19%	大買/大賣/
2020/03/17	201	10.76	88	10.77	10.75	113	30,205	0.37%	大買/鉅額交易
2020/03/16	58	10.95	56	11.00	10.95	2	29,232	0.01%
2020/03/13	61	10.72	115	10.98	11.34	-54	28,400	-0.19%	大賣/
2020/03/12	159	11.04	10	11.11	11.00	149	26,833	0.56%	大買/鉅額交易
2020/03/11	73	11.70	204	11.65	11.55	-131	25,529	-0.51%	大賣/鉅額交易
2020/03/10	240	11.07	195	11.02	11.31	45	23,875	0.19%	大買/大賣/
2020/03/09	747	10.77	175	10.80	10.41	572	21,554	2.65%	大買/大賣/鉅額交易
2020/03/06	88	13.39	2	13.38	13.38	86	16,447	0.52%
2020/03/05	76	13.84	26	13.81	13.84	50	15,037	0.33%
2020/03/04	10	13.95	60	13.96	13.98	-50	14,143	-0.35%
2020/03/03	30	14.04	36	14.13	13.97	-6	13,496	-0.04%
2020/03/02	389	13.29	52	13.54	13.51	337	12,621	2.67%	大買/鉅額交易
2020/02/27	96	14.19	0	0.00	14.15	96	10,302	0.93%
2020/02/26	36	14.82	2	14.84	14.82	34	8,480	0.40%
2020/02/25	9	15.08	0	0.00	15.10	9	8,068	0.11%
2020/02/24	7	15.21	51	15.23	15.26	-44	7,863	-0.56%
2020/02/21	32	15.66	2	15.66	15.62	30	7,593	0.40%
2020/02/20	21	15.68	14	15.68	15.69	7	7,450	0.09%
2020/02/19	0	0.00	22	15.28	15.39	-22	7,232	-0.30%
2020/02/18	8	15.18	0	0.00	15.16	8	7,063	0.11%
2020/02/17	1	15.24	4	15.24	15.27	-3	6,911	-0.04%
2020/02/14	38	15.10	10	15.07	15.11	28	6,678	0.42%
2020/02/13	5	15.05	0	0.00	15.03	5	6,450	0.08%
2020/02/12	26	14.84	24	14.81	14.85	2	6,049	0.03%
2020/02/11	62	14.70	0	0.00	14.73	62	5,781	1.07%
2020/02/10	5	14.73	0	0.00	14.76	5	5,469	0.09%
2020/02/07	30	14.99	0	0.00	14.98	30	5,208	0.58%
2020/02/06	29	15.17	0	0.00	15.25	29	4,979	0.58%
2020/02/05	18	14.71	0	0.00	14.72	18	4,683	0.38%
2020/02/04	31	14.83	0	0.00	14.87	31	4,308	0.72%
2020/02/03	17	15.12	4	15.06	15.22	13	3,775	0.34%
2020/01/31	21	15.64	0	0.00	15.66	21	3,480	0.60%
2020/01/30	25	15.98	0	0.00	16.01	25	3,116	0.80%
2020/01/16	0	0.00	15	17.06	17.08	-15	3,308	-0.45%
2020/01/14	0	0.00	22	17.04	17.02	-22	3,387	-0.65%
2020/01/09	2	17.60	11	17.58	17.58	-9	3,389	-0.27%
2020/01/08	9	18.92	4	18.68	18.55	5	3,373	0.15%
2020/01/07	0	0.00	3	18.31	18.27	-3	3,373	-0.09%
2020/01/06	4	18.79	1	18.80	18.83	3	3,550	0.08%
2020/01/03	0	0.00	3	18.20	18.40	-3	3,630	-0.08%
2019/12/27	3	18.02	13	18.02	18.02	-10	4,565	-0.22%
2019/12/26	0	0.00	5	17.88	17.88	-5	4,665	-0.11%
2019/12/23	0	0.00	1	17.56	17.54	-1	4,890	-0.02%
2019/12/20	0	0.00	1	17.81	17.83	-1	4,934	-0.02%
2019/12/19	0	0.00	2	17.75	17.73	-2	4,922	-0.04%
2019/12/18	0	0.00	2	17.65	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	3	17.52	17.53	-3	4,896	-0.06%
2019/12/16	2	17.44	4	17.45	17.43	-2	4,896	-0.04%
2019/12/13	2	17.35	0	0.00	17.32	2	4,990	0.04%
2019/12/09	1	17.21	6	17.23	17.21	-5	5,424	-0.09%
2019/12/05	0	0.00	1	17.05	17.01	-1	5,478	-0.02%
2019/12/02	0	0.00	10	16.48	16.45	-10	5,603	-0.18%
2019/11/29	0	0.00	1	16.99	16.95	-1	5,536	-0.02%
2019/11/28	0	0.00	10	16.92	16.93	-10	5,561	-0.18%
2019/11/27	10	17.03	2	17.04	17.05	8	5,656	0.14%
2019/11/25	10	16.95	0	0.00	16.93	10	5,712	0.18%
2019/11/21	0	0.00	6	16.64	16.64	-6	5,737	-0.10%
2019/11/18	0	0.00	2	16.92	16.92	-2	5,647	-0.04%
2019/11/15	1	16.73	0	0.00	16.75	1	5,634	0.02%
2019/11/14	1	16.87	0	0.00	16.85	1	5,633	0.02%
2019/11/13	0	0.00	2	16.60	16.58	-2	5,576	-0.04%
2019/11/12	0	0.00	4	16.65	16.67	-4	5,599	-0.07%
2019/11/11	10	16.60	0	0.00	16.60	10	5,694	0.18%
2019/11/08	0	0.00	2	16.64	16.64	-2	5,696	-0.04%
2019/11/07	1	16.47	10	16.47	16.45	-9	5,698	-0.16%
2019/11/05	0	0.00	2	16.50	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	1	16.38	16.37	-1	5,820	-0.02%
2019/11/01	0	0.00	3	15.96	16.00	-3	5,762	-0.05%
2019/10/30	1	16.19	0	0.00	16.20	1	5,828	0.02%
2019/10/29	0	0.00	6	16.36	16.30	-6	5,841	-0.10%
2019/10/25	0	0.00	9	16.41	16.39	-9	5,691	-0.16%
2019/10/24	0	0.00	90	16.27	16.28	-90	5,556	-1.62%
2019/10/23	9	15.86	10	15.87	15.86	-1	5,349	-0.02%
2019/10/22	11	15.72	0	0.00	15.69	11	5,309	0.21%
2019/10/18	0	0.00	20	15.84	15.83	-20	5,286	-0.38%
2019/10/17	1	15.64	0	0.00	15.60	1	5,273	0.02%
2019/10/16	11	15.59	0	0.00	15.59	11	5,265	0.21%
2019/10/15	0	0.00	6	15.73	15.67	-6	5,217	-0.11%
2019/10/14	7	16.00	0	0.00	15.97	7	5,133	0.14%
2019/10/09	3	15.52	0	0.00	15.51	3	4,937	0.06%
2019/10/08	25	15.67	0	0.00	15.66	25	4,792	0.52%
2019/10/07	30	15.57	2	15.58	15.61	28	4,804	0.58%
2019/10/04	16	15.62	1	15.59	15.69	15	4,626	0.32%
2019/10/03	30	15.78	1	15.68	15.86	29	4,146	0.70%
2019/10/02	8	16.04	0	0.00	16.07	8	3,882	0.21%
2019/10/01	21	16.13	0	0.00	16.14	21	3,748	0.56%
2019/09/23	1	17.29	0	0.00	17.30	1	3,603	0.03%
2019/09/19	0	0.00	2	17.13	17.15	-2	3,701	-0.05%
2019/09/18	1	17.33	0	0.00	17.32	1	3,722	0.03%
2019/09/17	2	18.06	2	18.12	18.19	0	3,648	0.00%
2019/09/16	2	17.81	2	17.75	17.55	0	3,590	0.00%
2019/09/10	0	0.00	2	17.15	17.10	-2	3,410	-0.06%
2019/09/09	0	0.00	1	16.70	16.80	-1	3,358	-0.03%
2019/09/04	1	16.04	0	0.00	16.04	1	3,405	0.03%
2019/08/28	0	0.00	5	16.37	16.36	-5	3,428	-0.15%
2019/08/26	1	15.86	0	0.00	15.86	1	3,548	0.03%
2019/08/23	4	16.35	0	0.00	16.34	4	3,415	0.12%
2019/08/22	1	16.44	0	0.00	16.37	1	3,416	0.03%
2019/08/20	0	0.00	20	16.53	16.57	-20	3,387	-0.59%
2019/08/08	12	15.58	0	0.00	15.72	12	3,191	0.38%
2019/08/07	2	15.89	0	0.00	15.89	2	3,015	0.07%
2019/08/06	0	0.00	1	16.34	16.36	-1	2,846	-0.04%
2019/08/02	20	16.30	0	0.00	16.28	20	2,770	0.72%
2019/07/31	5	17.18	0	0.00	17.20	5	2,612	0.19%
2019/07/25	10	16.56	0	0.00	16.57	10	2,598	0.38%
2019/07/19	0	0.00	2	16.64	16.62	-2	2,545	-0.08%
2019/07/18	1	16.73	0	0.00	16.78	1	2,508	0.04%
2019/07/16	0	0.00	2	17.56	17.55	-2	2,522	-0.08%
2019/07/12	0	0.00	6	17.81	17.83	-6	2,499	-0.24%
2019/07/11	1	17.86	5	17.85	17.85	-4	2,503	-0.16%
2019/07/10	0	0.00	6	17.30	17.30	-6	2,427	-0.25%
2019/07/09	0	0.00	4	16.98	16.97	-4	2,414	-0.17%
2019/07/08	0	0.00	2	17.00	16.98	-2	2,429	-0.08%
2019/07/03	1	16.67	1	16.72	16.68	0	2,464	0.00%
2019/06/27	1	17.45	3	17.42	17.41	-2	2,431	-0.08%
2019/06/26	0	0.00	7	17.36	17.41	-7	2,398	-0.29%
2019/06/25	2	16.93	2	16.91	16.90	0	2,338	0.00%
2019/06/24	2	17.04	1	17.02	17.04	1	2,303	0.04%
2019/06/21	3	16.85	12	16.92	16.74	-9	2,252	-0.40%
2019/06/20	13	16.17	6	16.21	16.17	7	2,148	0.33%
2019/06/19	3	16.04	9	16.08	16.06	-6	2,129	-0.28%
2019/06/18	2	15.51	1	15.48	15.49	1	2,103	0.05%
2019/06/17	5	15.70	0	0.00	15.72	5	2,072	0.24%
2019/06/14	28	15.57	0	0.00	15.67	28	2,067	1.35%
2019/06/13	1	15.30	0	0.00	15.33	1	1,993	0.05%
2019/06/12	3	15.67	1	15.64	15.64	2	1,878	0.11%
2019/06/10	3	16.14	1	16.10	16.19	2	1,814	0.11%
2019/06/06	6	15.41	0	0.00	15.44	6	1,758	0.34%
2019/06/05	10	15.85	0	0.00	15.82	10	1,690	0.59%
2019/06/04	1	15.89	0	0.00	15.84	1	1,659	0.06%
2019/06/03	2	15.79	12	15.81	15.82	-10	1,628	-0.61%
2019/05/31	2	16.72	0	0.00	16.74	2	1,488	0.13%
2019/05/29	0	0.00	1	17.40	17.42	-1	1,424	-0.07%
2019/05/24	2	17.42	0	0.00	17.47	2	1,512	0.13%
2019/05/20	1	18.93	0	0.00	18.93	1	1,581	0.06%
2019/05/15	0	0.00	1	18.27	18.29	-1	1,716	-0.06%
2019/05/14	1	18.17	1	18.15	18.19	0	1,759	0.00%
2019/05/13	0	0.00	2	18.31	18.32	-2	1,779	-0.11%
2019/05/08	0	0.00	2	18.33	18.36	-2	1,884	-0.11%
2019/05/06	0	0.00	1	17.97	17.97	-1	1,926	-0.05%
2019/04/30	1	18.81	0	0.00	18.80	1	1,982	0.05%
2019/04/29	1	18.69	0	0.00	18.68	1	2,055	0.05%
2019/04/23	0	0.00	1	19.55	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	2	19.44	19.44	-2	2,176	-0.09%
2019/04/18	0	0.00	1	18.94	18.94	-1	2,384	-0.04%
2019/04/17	0	0.00	6	19.15	19.15	-6	2,526	-0.24%
2019/04/12	0	0.00	35	18.94	18.96	-35	2,761	-1.27%
2019/04/10	0	0.00	1	19.00	19.00	-1	2,888	-0.03%
2019/04/09	1	19.12	5	19.08	19.11	-4	2,946	-0.14%
2019/04/08	0	0.00	5	18.81	18.80	-5	3,074	-0.16%
2019/04/02	0	0.00	1	18.43	18.37	-1	3,476	-0.03%
2019/03/29	0	0.00	1	17.96	17.95	-1	3,557	-0.03%
2019/03/28	0	0.00	1	17.88	17.88	-1	3,747	-0.03%
2019/03/27	0	0.00	5	18.01	18.00	-5	3,846	-0.13%
2019/03/25	1	17.77	1	17.78	17.80	0	4,332	0.00%
2019/03/22	0	0.00	1	18.09	18.11	-1	4,398	-0.02%
2019/03/21	1	18.20	1	18.23	18.24	0	4,462	0.00%
2019/03/19	0	0.00	1	18.05	18.02	-1	4,534	-0.02%
2019/02/27	1	17.49	0	0.00	17.50	1	5,258	0.02%
2019/02/26	0	0.00	3	17.26	17.22	-3	5,275	-0.06%
2019/02/25	0	0.00	1	17.88	17.77	-1	5,226	-0.02%
2019/02/22	0	0.00	2	17.68	17.69	-2	5,264	-0.04%
2019/02/21	0	0.00	2	17.73	17.75	-2	5,246	-0.04%
2019/02/18	1	17.57	12	17.64	17.59	-11	5,192	-0.21%
2019/02/15	0	0.00	1	17.23	17.20	-1	5,200	-0.02%
2019/02/14	0	0.00	1	17.07	17.10	-1	5,165	-0.02%
2019/02/13	0	0.00	1	16.90	16.93	-1	5,130	-0.02%
2019/01/30	51	16.45	50	16.54	16.54	1	5,073	0.02%
2019/01/21	10	16.69	11	16.60	16.67	-1	4,900	-0.02%
2019/01/18	10	16.46	0.2	16.50	16.47	9.8	4,827	0.20%
2019/01/15	1	16.10	0	0.00	16.11	1	4,823	0.02%
2019/01/14	2	16.11	0	0.00	16.10	2	4,819	0.04%
2019/01/11	1	16.55	0	0.00	16.54	1	4,756	0.02%
2019/01/10	2	16.37	12	16.37	16.37	-10	4,656	-0.21%
2019/01/09	15	16.00	0	0.00	16.06	15	4,511	0.33%
2019/01/08	0.2	15.74	5	15.61	15.53	-4.8	4,370	-0.11%
2019/01/02	6	14.49	0	0.00	14.50	6	4,033	0.15%
2018/12/28	10	14.67	0	0.00	14.66	10	3,949	0.25%
2018/12/27	22	14.81	0	0.00	14.88	22	3,872	0.57%
2018/12/26	1	13.95	1	14.05	14.01	0	3,707	0.00%
2018/12/25	21	14.19	74	14.29	14.22	-53	3,507	-1.51%
2018/12/24	3	14.78	1	14.86	14.83	2	3,253	0.06%
2018/12/22	6	14.80	0	0.00	14.78	6	3,183	0.19%
2018/12/21	28	14.98	3	15.00	14.92	25	3,109	0.80%
2018/12/20	6	15.15	0	0.00	15.16	6	2,912	0.21%
2018/12/19	57	15.15	30	15.36	15.31	27	2,800	0.96%
2018/12/18	20	15.99	0	0.00	15.97	20	2,521	0.79%
2018/12/17	10	16.65	0	0.00	16.62	10	2,321	0.43%
2018/12/14	20	16.90	0	0.00	16.89	20	2,229	0.90%
2018/12/13	31	16.60	0	0.00	16.61	31	2,150	1.44%
2018/12/11	30	16.56	0	0.00	16.55	30	2,018	1.49%
2018/12/10	4	16.98	0	0.00	16.94	4	1,908	0.21%
2018/12/05	0	0.00	10	17.05	16.98	-10	1,712	-0.58%
2018/12/04	4	17.27	0	0.00	17.24	4	1,614	0.25%
2018/11/30	2	16.67	0	0.00	16.65	2	1,467	0.14%
2018/11/29	1	16.44	0	0.00	16.57	1	1,422	0.07%
2018/11/27	4	16.68	0	0.00	16.64	4	1,212	0.33%
2018/11/26	10	16.58	0	0.00	16.78	10	1,165	0.86%
2018/11/22	1	17.61	0	0.00	17.61	1	1,046	0.10%
2018/11/21	1	17.37	209	17.51	17.62	-208	1,032	-20.15%	大賣/鉅額交易
2018/11/19	5	18.55	0	0.00	18.57	5	986	0.51%
2018/11/16	5	18.44	0	0.00	18.49	5	984	0.51%
2018/11/14	3	18.23	0	0.00	18.10	3	932	0.32%
2018/11/13	0	0.00	1	19.16	19.20	-1	860	-0.12%
2018/11/09	2	19.71	2	19.68	19.70	0	844	0.00%
2018/11/08	1	20.04	0	0.00	20.04	1	825	0.12%
2018/11/07	201	20.07	0	0.00	20.11	201	810	24.80%	大買/鉅額交易
2018/11/02	0	0.00	1	20.56	20.68	-1	827	-0.12%
2018/10/24	1	21.64	0	0.00	21.60	1	759	0.13%
2018/10/23	2	22.47	0	0.00	22.45	2	719	0.28%
2018/10/22	1	22.43	0	0.00	22.56	1	711	0.14%
2018/10/18	1	22.60	0	0.00	22.55	1	673	0.15%
2018/10/12	1	23.18	0	0.00	23.23	1	646	0.15%
2018/10/11	1	23.30	1	23.44	23.25	0	634	0.00%
2018/10/08	1	23.85	1	23.85	23.86	0	622	0.00%
2018/10/05	2	24.17	0	0.00	24.19	2	617	0.32%
2018/10/04	0	0.00	4	24.58	24.60	-4	622	-0.64%
2018/10/03	0	0.00	4	24.25	24.26	-4	623	-0.64%
2018/10/02	1	24.34	10	24.33	24.36	-9	624	-1.44%
2018/10/01	3	23.69	2	23.69	23.67	1	606	0.17%
2018/09/28	0	0.00	1	23.30	23.32	-1	612	-0.16%
2018/09/27	0	0.00	2	23.37	23.33	-2	618	-0.32%
2018/09/25	0	0.00	4	23.28	23.30	-4	637	-0.63%
2018/09/20	0	0.00	5	23.00	22.99	-5	668	-0.75%
2018/09/12	0	0.00	2	22.50	22.51	-2	791	-0.25%
2018/09/06	2	22.12	0	0.00	22.10	2	812	0.25%
2018/09/05	0	0.00	5	22.36	22.35	-5	818	-0.61%
2018/09/03	0	0.00	1	22.46	22.41	-1	855	-0.12%
2018/08/27	6	22.11	0	0.00	22.14	6	904	0.66%
2018/08/23	0	0.00	1	21.87	21.87	-1	911	-0.11%
2018/08/15	2	21.29	0	0.00	21.31	2	934	0.21%
2018/08/13	1	21.55	0	0.00	21.55	1	940	0.11%
2018/08/10	1	21.34	0	0.00	21.31	1	930	0.11%
2018/08/09	1	21.35	0	0.00	21.40	1	932	0.11%
2018/08/02	1	21.54	0	0.00	21.48	1	939	0.11%
2018/07/17	0	0.00	2	21.30	21.28	-2	974	-0.21%
2018/07/10	0	0.00	2	22.98	22.99	-2	1,065	-0.19%
2018/07/04	0	0.00	4	22.90	22.90	-4	1,175	-0.34%
2018/07/03	0	0.00	8	22.90	22.93	-8	1,175	-0.68%
2018/06/29	2	22.48	1	22.45	22.47	1	1,173	0.09%
2018/06/28	0	0.00	4	22.28	22.27	-4	1,146	-0.35%
2018/06/27	0	0.00	2	21.75	21.73	-2	1,114	-0.18%
2018/06/22	0	0.00	2	20.45	20.34	-2	1,071	-0.19%
2018/06/21	0	0.00	3	20.12	20.13	-3	1,086	-0.28%
2018/06/19	3	20.12	0	0.00	20.03	3	1,178	0.25%
2018/06/11	1	20.11	0	0.00	20.12	1	1,212	0.08%
2018/06/06	1	20.11	0	0.00	20.22	1	1,189	0.08%
2018/06/05	0	0.00	6	19.96	19.97	-6	1,214	-0.49%
2018/05/29	0	0.00	5	20.48	20.51	-5	1,220	-0.41%
2018/05/24	0	0.00	2	21.97	21.95	-2	1,219	-0.16%
2018/05/21	2	22.06	0	0.00	22.04	2	1,265	0.16%
2018/05/11	2	21.91	0	0.00	21.87	2	1,471	0.14%
2018/05/10	0	0.00	3	21.90	21.99	-3	1,518	-0.20%
2018/05/09	1	21.53	2	21.68	21.68	-1	1,513	-0.07%
2018/05/07	0	0.00	3	21.38	21.53	-3	1,555	-0.19%
2018/05/03	0	0.00	5	20.78	20.74	-5	1,567	-0.32%
2018/04/24	0	0.00	1	21.04	21.08	-1	1,803	-0.06%
2018/04/23	0	0.00	5	20.90	20.88	-5	1,834	-0.27%
2018/04/19	0	0.00	1	21.00	21.04	-1	1,915	-0.05%
2018/04/18	0	0.00	7	20.41	20.48	-7	1,904	-0.37%
2018/04/16	5	20.40	0	0.00	20.40	5	2,005	0.25%
2018/04/13	0	0.00	4	20.41	20.44	-4	2,008	-0.20%
2018/04/12	0	0.00	12	20.43	20.43	-12	2,020	-0.59%
2018/03/29	0	0.00	1	19.71	19.70	-1	2,289	-0.04%
2018/03/28	0	0.00	1	19.79	19.72	-1	2,293	-0.04%
2018/03/26	1	20.25	12	20.05	20.03	-11	2,329	-0.47%
2018/03/23	0	0.00	10	19.86	19.82	-10	2,309	-0.43%
2018/03/22	0	0.00	3	19.90	19.90	-3	2,268	-0.13%
2018/03/21	0	0.00	6	19.44	19.43	-6	2,217	-0.27%
2018/03/20	0	0.00	1	19.02	19.03	-1	2,192	-0.05%
2018/03/01	0	0.00	2	18.82	18.82	-2	2,341	-0.09%
2018/02/23	0	0.00	1	19.14	19.11	-1	2,504	-0.04%
2018/02/21	3	18.69	1	18.63	18.63	2	2,580	0.08%
2018/02/09	0	0.00	6	18.38	18.41	-6	2,594	-0.23%
2018/02/02	0	0.00	5	20.05	20.05	-5	2,550	-0.20%
2018/02/01	0	0.00	11	19.67	19.66	-11	2,544	-0.43%
2018/01/31	1	19.38	0	0.00	19.38	1	2,627	0.04%
2018/01/25	0	0.00	2	20.05	20.11	-2	2,921	-0.07%
2018/01/24	0	0.00	1	19.56	19.56	-1	2,872	-0.03%
2018/01/19	0	0.00	1	19.22	19.16	-1	3,054	-0.03%
2018/01/18	0	0.00	6	19.46	19.47	-6	3,021	-0.20%
2018/01/17	1	19.30	10	19.33	19.30	-9	3,056	-0.29%
2018/01/15	1	19.57	1	19.53	19.58	0	2,990	0.00%
2018/01/12	0	0.00	7	19.30	19.29	-7	2,952	-0.24%
2018/01/11	0	0.00	5	19.25	19.23	-5	2,953	-0.17%
2018/01/10	0	0.00	2	19.23	19.23	-2	2,941	-0.07%
2018/01/09	7	18.88	1	18.87	18.87	6	2,874	0.21%
2018/01/08	0	0.00	5	18.70	18.69	-5	2,905	-0.17%
2018/01/04	0	0.00	8	18.77	18.84	-8	2,989	-0.27%
2018/01/03	0	0.00	5	18.34	18.34	-5	2,922	-0.17%
2018/01/02	1	18.30	11	18.38	18.42	-10	2,936	-0.34%