期元大S&P石油 (00642U)-國泰-敦南券商分點個股進出

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
16.34
漲跌
▼0.04
漲幅
-0.24%
成交量
1,987張
產業
上市
446人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/11/20	4.1	16.40	29	16.38	16.38	-24.9	6,870	-0.36%
2024/11/19	56	16.37	78.6	16.38	16.37	-22.6	6,915	-0.33%
2024/11/18	189	15.92	28	15.93	15.94	161	7,009	2.30%	大買/鉅額交易
2024/11/15	49.4	16.15	21	16.14	16.13	28.4	6,973	0.41%
2024/11/14	35.3	16.13	29	16.15	16.11	6.3	6,973	0.09%
2024/11/13	87.6	16.16	2	16.14	16.17	85.6	6,967	1.23%
2024/11/12	149.8	16.10	28.2	16.13	16.07	121.6	6,949	1.75%	大買/鉅額交易
2024/11/11	8	16.50	44.2	16.52	16.52	-36.2	6,877	-0.53%
2024/11/08	18	16.91	39.4	16.87	16.87	-21.4	6,875	-0.31%
2024/11/07	4.5	16.93	139.7	16.89	16.92	-135.2	6,929	-1.95%	大賣/鉅額交易
2024/11/06	23.6	16.80	53.1	16.79	16.67	-29.5	6,915	-0.43%
2024/11/05	5	16.74	58.4	16.75	16.77	-53.3	6,946	-0.77%
2024/11/04	6.2	16.55	19	16.57	16.57	-12.8	6,933	-0.19%
2024/11/01	10.3	16.56	176.9	16.54	16.56	-166.5	7,058	-2.36%	大賣/鉅額交易
2024/10/30	45.5	15.89	3.3	15.91	15.94	42.2	6,920	0.61%
2024/10/29	175.3	15.92	0	0.00	15.88	175.3	6,919	2.53%	大買/鉅額交易
2024/10/28	143.5	16.12	46.5	16.11	16.11	97	6,785	1.43%	大買/
2024/10/25	31.6	16.56	3.6	16.57	16.54	28	6,702	0.42%
2024/10/24	17.6	16.84	60.4	16.82	16.84	-42.8	6,671	-0.64%
2024/10/23	30.6	16.81	61.3	16.78	16.83	-30.6	6,655	-0.46%
2024/10/22	59.1	16.42	19.6	16.42	16.40	39.5	6,542	0.60%
2024/10/21	121.6	16.22	20	16.23	16.28	101.6	6,493	1.56%	大買/鉅額交易
2024/10/18	35	16.58	27.1	16.60	16.58	8	6,379	0.12%
2024/10/17	42.2	16.50	2	16.53	16.52	40.2	6,373	0.63%
2024/10/16	58.4	16.54	8	16.55	16.55	50.4	6,339	0.79%
2024/10/15	114	16.71	31.2	16.68	16.59	82.8	6,260	1.32%	大買/
2024/10/14	13	17.33	82.2	17.39	17.40	-69.2	6,125	-1.13%
2024/10/11	16.7	17.59	92.1	17.57	17.59	-75.4	6,099	-1.24%
2024/10/09	112.1	17.22	204	17.24	17.26	-91.9	5,996	-1.53%	大買/大賣/
2024/10/08	57.9	17.69	241.9	17.80	17.67	-183.9	5,897	-3.12%	大賣/鉅額交易
2024/10/07	90.6	17.25	141.4	17.25	17.27	-50.8	5,694	-0.89%	大賣/
2024/10/04	41.7	17.12	466.1	17.12	17.12	-424.4	5,565	-7.63%	大賣/鉅額交易
2024/10/01	28	15.89	11	15.88	15.89	17	5,115	0.33%
2024/09/30	62.9	15.92	27	15.94	15.94	35.9	5,099	0.70%
2024/09/27	213.7	15.68	15.5	15.69	15.71	198.2	5,004	3.96%	大買/鉅額交易
2024/09/26	135.1	16.15	34	16.19	16.05	101.1	4,840	2.09%	大買/鉅額交易
2024/09/25	17.7	16.56	61	16.57	16.56	-43.3	4,727	-0.92%
2024/09/24	24.2	16.47	42.9	16.48	16.54	-18.7	4,697	-0.40%
2024/09/23	73.6	16.61	109.5	16.62	16.63	-35.9	4,652	-0.77%	大賣/
2024/09/20	20.4	16.49	112.6	16.45	16.47	-92.2	4,580	-2.01%	大賣/
2024/09/19	23.8	16.16	235.6	16.19	16.25	-211.9	4,467	-4.74%	大賣/鉅額交易
2024/09/18	26.7	16.20	161.6	16.20	16.16	-134.9	4,399	-3.07%	大賣/鉅額交易
2024/09/16	60.8	15.78	108.1	15.79	15.77	-47.4	4,294	-1.10%	大賣/
2024/09/13	111.8	15.95	73.1	15.96	15.96	38.7	4,299	0.90%	大買/
2024/09/12	72.3	15.60	156	15.60	15.64	-83.7	4,319	-1.94%	大賣/
2024/09/11	351.5	15.30	10.4	15.32	15.31	341.1	4,319	7.90%	大買/鉅額交易
2024/09/10	133.4	15.87	14	15.85	15.83	119.4	4,091	2.92%	大買/鉅額交易
2024/09/09	230.4	15.83	5	15.86	15.83	225.4	4,020	5.61%	大買/鉅額交易
2024/09/06	196	15.99	28	15.98	16.00	168	3,946	4.26%	大買/鉅額交易
2024/09/05	316	16.07	19.2	16.05	16.05	296.7	3,869	7.67%	大買/鉅額交易
2024/09/04	310.6	16.18	31.1	16.20	16.20	279.5	3,721	7.51%	大買/鉅額交易
2024/09/03	16	17.05	41	17.06	17.02	-25	3,411	-0.73%
2024/09/02	134.1	16.87	25	16.87	16.88	109.1	3,397	3.21%	大買/鉅額交易
2024/08/30	8.2	17.51	96.2	17.48	17.51	-88	3,288	-2.68%
2024/08/29	32.4	17.20	54	17.20	17.21	-21.6	3,442	-0.63%
2024/08/28	27.9	17.43	43	17.40	17.37	-15.2	3,454	-0.44%
2024/08/27	14.4	17.73	215.1	17.72	17.76	-200.8	3,421	-5.87%	大賣/鉅額交易
2024/08/26	30.5	17.33	136	17.34	17.32	-105.5	3,255	-3.24%	大賣/鉅額交易
2024/08/23	27.8	16.85	16.5	16.84	16.85	11.3	3,167	0.36%
2024/08/22	182.6	16.57	22	16.58	16.59	160.6	3,122	5.14%	大買/鉅額交易
2024/08/21	58.4	16.87	6	16.86	16.86	52.4	2,943	1.78%
2024/08/20	245.5	16.93	5	16.95	16.88	240.5	2,890	8.32%	大買/鉅額交易
2024/08/19	56.8	17.36	30	17.37	17.34	26.8	2,756	0.97%
2024/08/16	52.9	17.72	50	17.70	17.70	2.9	2,745	0.10%
2024/08/15	28.8	17.54	29.3	17.54	17.52	-0.5	2,743	-0.02%
2024/08/14	10.8	17.84	130.1	17.83	17.83	-119.3	2,726	-4.37%	大賣/鉅額交易
2024/08/13	14.3	18.00	78.7	18.00	17.97	-64.4	2,716	-2.37%
2024/08/12	7.9	17.53	32.5	17.50	17.55	-24.6	2,653	-0.93%
2024/08/09	144.8	17.39	36.3	17.34	17.35	108.5	2,620	4.14%	大買/鉅額交易
2024/08/08	35.3	17.23	39.5	17.23	17.22	-4.3	2,551	-0.17%
2024/08/07	79.6	16.75	13	16.73	16.88	66.6	2,521	2.64%
2024/08/06	65.3	16.99	37	16.95	17.00	28.3	2,422	1.17%
2024/08/05	107.3	16.83	12	16.86	16.72	95.3	2,369	4.02%	大買/
2024/08/02	48.5	17.59	8.2	17.60	17.61	40.4	2,237	1.80%
2024/08/01	39.2	18.00	77.3	17.99	18.01	-38.1	2,220	-1.72%
2024/07/31	31	17.38	1	17.44	17.45	30	2,214	1.35%
2024/07/30	87.1	17.31	0	0.00	17.32	87.1	2,240	3.88%
2024/07/29	27.3	17.71	2	17.70	17.76	25.3	2,239	1.13%
2024/07/26	40.8	17.95	21	17.98	17.96	19.8	2,247	0.88%
2024/07/23	36.3	17.96	1	17.95	17.95	35.3	2,244	1.57%
2024/07/22	15	18.09	12.4	18.09	18.10	2.6	2,250	0.12%
2024/07/19	3.4	18.46	2	18.45	18.47	1.4	2,237	0.06%
2024/07/18	17.2	18.70	14.5	18.69	18.70	2.7	2,234	0.12%
2024/07/17	3.2	18.22	4	18.21	18.20	-0.8	2,225	-0.04%
2024/07/16	74.1	18.41	0.1	18.45	18.39	74	2,288	3.23%
2024/07/15	2.2	18.44	2	18.55	18.55	0.2	2,483	0.01%
2024/07/12	7.2	18.63	0.3	18.64	18.61	6.8	2,540	0.27%
2024/07/11	0	0.00	7.4	18.65	18.65	-7.4	2,553	-0.29%
2024/07/10	2.1	18.41	4.1	18.43	18.35	-2	2,593	-0.08%
2024/07/09	1.1	18.57	34.3	18.57	18.56	-33.2	2,618	-1.27%
2024/07/08	0.3	18.73	7	18.72	18.71	-6.7	2,587	-0.26%
2024/07/05	2	18.90	140.6	18.95	18.90	-138.6	2,595	-5.34%	大賣/鉅額交易
2024/07/04	9.1	18.86	7.1	18.85	18.83	2	2,604	0.08%
2024/07/03	7.1	18.81	10.2	18.81	18.81	-3.1	2,624	-0.12%
2024/07/02	1.3	18.86	20.7	18.87	18.87	-19.4	2,675	-0.73%
2024/07/01	0	0.00	4.2	18.49	18.49	-4.2	2,667	-0.16%
2024/06/28	4.1	18.56	35.7	18.55	18.56	-31.6	2,682	-1.18%
2024/06/27	2.2	18.21	4	18.22	18.22	-1.8	2,670	-0.07%
2024/06/26	1.3	18.34	7.6	18.32	18.36	-6.3	2,700	-0.23%
2024/06/25	3.1	18.43	10.3	18.43	18.43	-7.2	2,729	-0.26%
2024/06/24	1	18.19	26.8	18.18	18.19	-25.8	2,728	-0.95%
2024/06/21	12.5	18.32	34.8	18.32	18.32	-22.4	2,741	-0.82%
2024/06/20	1.9	18.17	25.5	18.16	18.15	-23.6	2,716	-0.87%
2024/06/19	9.5	18.21	32.8	18.21	18.19	-23.3	2,684	-0.87%
2024/06/18	5.2	17.97	122.1	17.98	17.95	-116.9	2,596	-4.50%	大賣/鉅額交易
2024/06/17	2.5	17.55	20.2	17.56	17.55	-17.7	2,571	-0.69%
2024/06/14	1.6	17.57	23	17.56	17.57	-21.4	2,633	-0.81%
2024/06/13	2.6	17.55	55.3	17.57	17.57	-52.7	2,652	-1.99%
2024/06/12	5.8	17.57	95.9	17.58	17.60	-90.1	2,720	-3.31%
2024/06/11	46.9	17.41	103.6	17.46	17.43	-56.6	2,742	-2.07%	大賣/
2024/06/07	18.9	17.02	64.9	17.01	17.02	-46	2,671	-1.72%
2024/06/06	42.8	16.76	54.4	16.76	16.75	-11.5	2,641	-0.44%
2024/06/05	117.9	16.52	14	16.51	16.51	103.9	2,645	3.93%	大買/鉅額交易
2024/06/04	212.3	16.65	34.1	16.63	16.59	178.2	2,628	6.78%	大買/鉅額交易
2024/06/03	40.7	17.37	0	0.00	17.36	40.7	2,451	1.66%
2024/05/31	22.7	17.50	3	17.50	17.51	19.7	2,433	0.81%
2024/05/30	11.5	17.83	28.3	17.83	17.80	-16.8	2,423	-0.69%
2024/05/29	32.8	18.01	130.6	18.02	18.01	-97.8	2,467	-3.96%	大賣/
2024/05/28	19.6	17.73	9.6	17.72	17.72	10	2,451	0.41%
2024/05/27	14.7	17.55	19.2	17.54	17.54	-4.5	2,508	-0.18%
2024/05/24	10.8	17.32	0	0.00	17.32	10.8	2,521	0.43%
2024/05/23	62.6	17.36	7.8	17.35	17.37	54.8	2,557	2.14%
2024/05/22	28.9	17.60	6.1	17.60	17.59	22.8	2,542	0.90%
2024/05/21	12.8	17.79	18	17.80	17.74	-5.2	2,566	-0.20%
2024/05/20	7.7	17.91	13.9	17.92	17.91	-6.2	2,618	-0.24%
2024/05/17	7.2	17.77	4.1	17.75	17.78	3.1	2,665	0.12%
2024/05/16	7.5	17.67	8	17.67	17.69	-0.5	2,705	-0.02%
2024/05/15	20.7	17.60	2	17.61	17.62	18.7	2,820	0.66%
2024/05/14	3.3	17.73	7.7	17.74	17.74	-4.4	3,041	-0.14%
2024/05/13	60	17.50	57.2	17.51	17.50	2.8	3,184	0.09%
2024/05/10	9.3	17.88	20.6	17.89	17.91	-11.3	3,281	-0.34%
2024/05/09	46.2	17.80	35.6	17.78	17.82	10.6	3,312	0.32%
2024/05/08	27.1	17.55	15	17.55	17.52	12.1	3,324	0.36%
2024/05/07	45.8	17.67	2	17.66	17.67	43.8	3,342	1.31%
2024/05/06	28.3	17.60	14.3	17.60	17.60	14	3,480	0.40%
2024/05/03	36.8	17.76	20	17.77	17.79	16.8	3,566	0.47%
2024/05/02	100.8	17.84	24	17.85	17.86	76.8	3,602	2.13%
2024/04/30	3.7	18.51	80	18.50	18.50	-76.3	3,575	-2.13%
2024/04/29	4.2	18.65	10.9	18.65	18.66	-6.7	3,737	-0.18%
2024/04/26	13	18.82	8	18.82	18.83	5	3,760	0.13%
2024/04/25	6.1	18.59	3	18.58	18.61	3.1	3,873	0.08%
2024/04/24	2	18.72	15.3	18.70	18.74	-13.3	3,906	-0.34%
2024/04/23	3	18.46	4	18.47	18.49	-1	3,912	-0.03%
2024/04/22	32.3	18.35	218	18.35	18.31	-185.7	3,918	-4.74%	大賣/鉅額交易
2024/04/19	225.9	19.01	249.4	18.94	18.88	-23.5	3,880	-0.61%	大買/大賣/
2024/04/18	101.2	18.45	24	18.43	18.45	77.3	3,828	2.02%	大買/
2024/04/17	42.3	18.92	26.6	18.94	18.91	15.7	3,798	0.41%
2024/04/16	161.8	19.16	98	19.15	19.17	63.8	3,862	1.65%	大買/
2024/04/15	152	18.98	53.6	18.96	18.96	98.4	3,917	2.51%	大買/
2024/04/12	22.3	19.04	14	19.04	19.04	8.3	3,921	0.21%
2024/04/11	5.3	19.13	38.6	19.12	19.15	-33.2	3,936	-0.84%
2024/04/10	10.1	18.86	9.2	18.86	18.85	0.9	4,076	0.02%
2024/04/09	23.9	19.16	61.5	19.15	19.13	-37.6	4,257	-0.88%
2024/04/08	65.4	18.81	30.1	18.90	18.96	35.3	4,266	0.83%
2024/04/03	46.2	18.83	12.6	18.83	18.81	33.6	4,376	0.77%
2024/04/02	5	18.58	38.7	18.58	18.59	-33.7	4,432	-0.76%
2024/04/01	24	18.42	60.7	18.42	18.45	-36.7	4,527	-0.81%
2024/03/29	7	18.32	26.1	18.31	18.31	-19.1	4,515	-0.42%
2024/03/28	1	18.08	27.1	18.08	18.07	-26.1	4,532	-0.58%
2024/03/27	3.8	17.91	20.2	17.90	17.89	-16.4	4,577	-0.36%
2024/03/26	18.2	18.11	6.3	18.12	18.10	11.9	4,624	0.26%
2024/03/25	2.1	17.91	123	17.92	17.91	-120.9	4,710	-2.57%	大賣/鉅額交易
2024/03/22	6.2	17.84	19.1	17.80	17.78	-12.9	4,784	-0.27%
2024/03/21	4.2	18.01	9.3	18.01	18.05	-5.1	4,801	-0.11%
2024/03/20	3.9	18.19	18.1	18.20	18.19	-14.2	4,919	-0.29%
2024/03/19	6.2	18.09	38.2	18.09	18.07	-32	4,951	-0.65%
2024/03/18	0	17.83	23.4	17.78	17.83	-23.4	5,200	-0.45%
2024/03/15	20.1	17.74	42	17.73	17.72	-21.9	5,201	-0.42%
2024/03/14	5.4	17.46	62.6	17.46	17.44	-57.2	5,179	-1.10%
2024/03/13	12.1	17.09	6	17.09	17.09	6.1	5,213	0.12%
2024/03/12	0	17.11	13	17.09	17.09	-13	5,445	-0.24%
2024/03/11	32.3	16.92	0.6	16.94	16.92	31.8	5,549	0.57%
2024/03/08	2.1	17.31	1.5	17.31	17.33	0.6	5,607	0.01%
2024/03/07	2.1	17.27	18.1	17.26	17.23	-16	5,813	-0.28%
2024/03/06	10.1	17.06	2.2	17.06	17.10	7.9	5,854	0.14%
2024/03/05	9.2	17.15	24	17.16	17.15	-14.8	5,904	-0.25%
2024/03/04	2.2	17.44	82	17.45	17.41	-79.8	5,926	-1.35%
2024/03/01	0.2	17.11	20.2	17.12	17.13	-19.9	5,881	-0.34%
2024/02/29	12.6	17.13	36.5	17.13	17.14	-23.8	5,941	-0.40%
2024/02/27	4	16.94	46.8	16.95	16.93	-42.8	5,884	-0.73%
2024/02/26	69	16.64	8.7	16.62	16.63	60.4	5,894	1.02%
2024/02/23	0.1	17.06	96.5	17.08	17.06	-96.3	5,870	-1.64%
2024/02/22	21.3	17.02	17.3	17.03	17.04	4.1	5,889	0.07%
2024/02/21	4.4	16.85	35.3	16.83	16.85	-30.9	5,940	-0.52%
2024/02/20	9.9	17.09	62.3	17.09	17.09	-52.5	6,064	-0.87%
2024/02/19	14.5	16.97	47.7	16.96	16.95	-33.1	6,076	-0.55%
2024/02/16	6.1	16.88	141	16.88	16.88	-135	6,038	-2.23%	大賣/鉅額交易
2024/02/15	6.2	16.53	235.7	16.55	16.58	-229.6	5,978	-3.84%	大賣/鉅額交易
2024/02/05	183.9	15.82	28	15.85	15.91	155.9	5,779	2.70%	大買/鉅額交易
2024/02/02	128.3	16.18	46	16.20	16.20	82.3	5,675	1.45%	大買/
2024/02/01	122.7	16.65	37.2	16.62	16.61	85.5	5,660	1.51%	大買/
2024/01/31	3.1	16.90	27.8	16.91	16.87	-24.7	5,778	-0.43%
2024/01/30	32.2	16.78	46.1	16.76	16.78	-13.8	5,788	-0.24%
2024/01/29	25.7	17.07	160.1	17.04	17.06	-134.3	5,808	-2.31%	大賣/鉅額交易
2024/01/26	31	16.75	94.8	16.76	16.73	-63.8	5,680	-1.12%
2024/01/25	2.3	16.42	82.3	16.41	16.42	-79.9	5,573	-1.43%
2024/01/24	4	16.21	5.2	16.24	16.21	-1.1	5,554	-0.02%
2024/01/23	10.4	16.27	149.4	16.28	16.28	-139.1	5,582	-2.49%	大賣/鉅額交易
2024/01/22	27.2	15.94	9.4	15.97	15.92	17.8	5,421	0.33%
2024/01/19	15	16.11	125.4	16.13	16.11	-110.4	5,432	-2.03%	大賣/鉅額交易
2024/01/18	17.2	15.91	93.2	15.92	15.92	-76	5,351	-1.42%
2024/01/17	64.3	15.73	34	15.74	15.73	30.3	5,394	0.56%
2024/01/16	18.2	15.83	30.1	15.84	15.87	-11.9	5,403	-0.22%
2024/01/15	25.4	15.86	29	15.85	15.90	-3.6	5,456	-0.07%
2024/01/12	19.8	16.02	157.5	16.03	16.00	-137.8	5,497	-2.51%	大賣/鉅額交易
2024/01/11	49.6	15.62	16	15.62	15.66	33.6	5,378	0.63%
2024/01/10	4	15.79	146.6	15.80	15.80	-142.6	5,416	-2.63%	大賣/鉅額交易
2024/01/09	189.6	15.47	11	15.45	15.47	178.6	5,421	3.30%	大買/鉅額交易
2024/01/08	27.2	15.93	139.6	16.00	15.86	-112.4	5,431	-2.07%	大賣/鉅額交易
2024/01/05	88.5	15.83	49	15.85	15.86	39.5	5,421	0.73%
2024/01/04	38.7	15.93	124.3	15.93	15.96	-85.6	5,474	-1.56%	大賣/
2024/01/03	223.8	15.40	87	15.39	15.36	136.8	5,411	2.53%	大買/鉅額交易
2024/01/02	35.1	15.81	23.2	15.81	15.87	11.9	5,248	0.23%
2023/12/29	149.5	15.67	67	15.68	15.74	82.5	5,263	1.57%	大買/
2023/12/28	93	16.14	7	16.12	16.09	86	5,103	1.68%
2023/12/27	22.4	16.40	205.5	16.40	16.43	-183.2	5,054	-3.62%	大賣/鉅額交易
2023/12/26	30.3	16.08	27.2	16.07	16.11	3.1	4,967	0.06%
2023/12/25	39.7	16.05	21	16.07	16.00	18.7	5,002	0.37%
2023/12/22	41.1	16.27	143.3	16.26	16.26	-102.2	4,980	-2.05%	大賣/鉅額交易
2023/12/21	41.9	16.12	45	16.13	16.14	-3.2	4,916	-0.06%
2023/12/20	56.1	16.17	40.9	16.18	16.16	15.2	4,871	0.31%
2023/12/19	56.3	15.94	52.7	15.93	15.93	3.6	4,783	0.08%
2023/12/18	25.2	15.77	15.1	15.78	15.77	10.1	4,737	0.21%
2023/12/15	70.3	15.77	149.1	15.75	15.78	-78.8	4,754	-1.66%	大賣/
2023/12/14	33.8	15.33	42.5	15.38	15.33	-8.7	4,636	-0.19%
2023/12/13	374.6	15.09	66.3	15.12	15.11	308.3	4,579	6.73%	大買/鉅額交易
2023/12/12	6.4	15.75	86.4	15.79	15.81	-80	4,312	-1.85%
2023/12/11	64.7	15.72	67.4	15.73	15.78	-2.7	4,299	-0.06%
2023/12/08	111.4	15.41	23	15.42	15.49	88.4	4,253	2.08%	大買/
2023/12/07	233.8	15.37	49.1	15.39	15.39	184.7	4,163	4.44%	大買/鉅額交易
2023/12/06	170.4	15.94	50.8	15.97	15.95	119.6	3,938	3.04%	大買/鉅額交易
2023/12/05	108.4	16.13	28	16.14	16.12	80.4	3,850	2.09%	大買/
2023/12/04	209.3	16.30	21.5	16.26	16.22	187.8	3,774	4.97%	大買/鉅額交易
2023/12/01	83.5	16.67	9.9	16.68	16.74	73.6	3,562	2.07%
2023/11/30	16.2	17.05	78.7	17.06	17.14	-62.5	3,508	-1.78%
2023/11/29	12.1	16.84	123.4	16.84	16.80	-111.3	3,477	-3.20%	大賣/鉅額交易
2023/11/28	23.6	16.53	14.6	16.55	16.51	9	3,507	0.26%
2023/11/27	69.4	16.57	33.4	16.50	16.50	36	3,493	1.03%
2023/11/24	17.1	16.87	3	16.85	16.82	14.1	3,437	0.41%
2023/11/22	5.9	17.10	42.2	17.10	17.10	-36.3	3,389	-1.07%
2023/11/21	89.7	17.05	32.8	17.08	17.05	56.8	3,378	1.68%
2023/11/20	9.5	16.83	83.4	16.79	16.88	-73.9	3,358	-2.20%
2023/11/17	95.5	16.18	14.1	16.19	16.18	81.3	3,258	2.50%
2023/11/16	72.2	16.87	58.7	16.84	16.84	13.4	3,090	0.43%
2023/11/15	18.2	17.29	27.1	17.25	17.32	-8.9	3,052	-0.29%
2023/11/14	23.2	17.37	63.8	17.35	17.37	-40.6	3,059	-1.33%
2023/11/13	12.2	16.95	17.2	16.93	16.95	-5	3,057	-0.16%
2023/11/10	61.7	16.82	19.5	16.82	16.87	42.1	3,114	1.35%
2023/11/09	139.6	16.74	58.3	16.72	16.71	81.3	3,098	2.63%	大買/
2023/11/08	172.4	17.07	19	17.11	17.04	153.4	3,015	5.09%	大買/鉅額交易
2023/11/07	35.5	17.77	29.1	17.77	17.78	6.4	2,904	0.22%
2023/11/06	74.4	17.86	4	17.88	17.88	70.4	2,943	2.39%
2023/11/03	53.1	18.23	13.1	18.22	18.28	40	2,919	1.37%
2023/11/02	31.4	17.96	8.3	17.95	17.95	23.2	2,908	0.80%
2023/11/01	54.6	17.95	41	17.95	17.95	13.6	2,914	0.47%
2023/10/31	65.4	18.28	31.1	18.24	18.28	34.3	2,915	1.18%
2023/10/30	84.1	18.69	80.4	18.64	18.62	3.7	2,919	0.13%
2023/10/27	40.2	18.53	17.7	18.55	18.69	22.5	2,950	0.76%
2023/10/26	30.5	18.85	20.5	18.84	18.84	10	2,953	0.34%
2023/10/25	70.4	18.46	13.1	18.46	18.45	57.3	2,947	1.94%
2023/10/24	41.8	18.97	12.2	18.96	18.94	29.6	2,916	1.02%
2023/10/23	91.8	19.26	23.2	19.24	19.17	68.6	2,940	2.33%
2023/10/20	20.8	19.72	82.2	19.71	19.74	-61.5	2,986	-2.06%
2023/10/19	35.5	19.21	58.2	19.20	19.25	-22.7	2,987	-0.76%
2023/10/18	111.6	19.30	111.9	19.27	19.25	-0.3	3,030	-0.01%	大買/大賣/
2023/10/17	123.8	18.79	31.3	18.77	18.81	92.5	2,992	3.09%	大買/
2023/10/16	114.9	19.03	74.8	19.05	19.10	40.1	2,945	1.36%	大買/
2023/10/13	72.5	18.17	15	18.17	18.22	57.5	2,909	1.98%
2023/10/12	69.7	18.03	66.5	18.04	18.05	3.2	2,986	0.11%
2023/10/11	152.6	18.62	51	18.59	18.65	101.5	2,998	3.39%	大買/鉅額交易
2023/10/06	42.2	17.91	12	17.92	17.87	30.2	3,046	0.99%
2023/10/05	52.4	18.26	35.1	18.27	18.33	17.4	3,183	0.55%
2023/10/04	7.2	19.30	23.1	19.30	19.30	-16	3,215	-0.50%
2023/10/03	12.2	19.03	26.4	19.04	19.04	-14.2	3,512	-0.40%
2023/10/02	16.4	19.66	10.2	19.66	19.66	6.3	3,682	0.17%
2023/09/28	39.5	20.47	37.5	20.45	20.43	2	3,958	0.05%
2023/09/27	7.1	19.67	49	19.67	19.74	-41.9	4,081	-1.03%
2023/09/26	5.6	19.36	4.1	19.35	19.29	1.5	4,167	0.04%
2023/09/25	21.2	19.52	14.1	19.50	19.53	7.1	4,313	0.16%
2023/09/22	2.1	19.45	21.2	19.43	19.51	-19.1	4,461	-0.43%
2023/09/21	4	19.20	69.1	19.21	19.22	-65.1	4,549	-1.43%
2023/09/20	11.4	19.43	85.1	19.40	19.35	-73.7	5,033	-1.46%
2023/09/19	27.3	19.65	7.3	19.65	19.69	20	5,022	0.40%
2023/09/18	4.9	19.49	4.1	19.51	19.55	0.8	5,294	0.02%
2023/09/15	5.4	19.45	8.4	19.48	19.49	-3.1	5,501	-0.06%
2023/09/14	20.4	19.04	3.1	19.06	19.07	17.3	5,589	0.31%
2023/09/13	49	19.04	22.3	19.06	19.08	26.7	5,797	0.46%
2023/09/12	13.5	18.77	3	18.78	18.77	10.5	6,142	0.17%
2023/09/11	5	18.62	5.2	18.65	18.68	-0.2	6,297	0.00%
2023/09/08	6.7	18.47	27.1	18.52	18.47	-20.4	6,426	-0.32%
2023/09/07	8.6	18.72	5.3	18.72	18.65	3.3	7,023	0.05%
2023/09/06	14.4	18.57	4.3	18.55	18.55	10.1	7,319	0.14%
2023/09/05	7	18.37	13.9	18.35	18.36	-6.9	7,469	-0.09%
2023/09/04	10.1	18.30	19.4	18.31	18.29	-9.3	7,647	-0.12%
2023/09/01	10.3	17.89	13.4	17.89	17.89	-3.2	7,711	-0.04%
2023/08/31	0.1	17.43	29.2	17.43	17.45	-29.2	7,739	-0.38%
2023/08/30	1.8	17.38	7.4	17.39	17.41	-5.7	8,071	-0.07%
2023/08/29	4.1	17.10	2	17.09	17.10	2.1	8,217	0.03%
2023/08/28	20.6	17.11	22	17.08	17.07	-1.4	8,560	-0.02%
2023/08/25	18.3	16.98	17	16.94	16.95	1.3	9,073	0.01%
2023/08/24	33.8	16.79	16.9	16.77	16.84	16.9	9,105	0.19%
2023/08/23	3.1	17.07	1	17.03	17.06	2.1	9,151	0.02%
2023/08/22	7.2	17.10	2.1	17.11	17.10	5.1	9,261	0.05%
2023/08/21	16.1	17.37	16.4	17.36	17.36	-0.3	9,335	0.00%
2023/08/18	18	17.09	8.1	17.09	17.06	10	9,443	0.11%
2023/08/17	6.3	16.85	55.1	16.87	16.86	-48.8	9,489	-0.51%
2023/08/16	6.3	17.20	92.5	17.17	17.14	-86.2	9,537	-0.90%
2023/08/15	0.1	17.51	78	17.50	17.51	-78	9,519	-0.82%
2023/08/14	1.2	17.55	17.2	17.54	17.46	-16	9,638	-0.17%
2023/08/11	17.8	17.61	18.1	17.59	17.53	-0.3	9,660	0.00%
2023/08/10	34.3	17.85	19.7	17.84	17.85	14.6	9,705	0.15%
2023/08/09	14	17.56	54.4	17.55	17.54	-40.4	9,777	-0.41%
2023/08/08	9.3	17.44	8	17.43	17.41	1.3	9,973	0.01%
2023/08/07	6	17.56	23.3	17.55	17.56	-17.3	10,001	-0.17%
2023/08/04	45.2	17.38	51.1	17.35	17.34	-5.9	10,088	-0.06%
2023/08/02	29.3	17.43	66.7	17.43	17.41	-37.4	10,179	-0.37%
2023/08/01	30.6	17.30	103.3	17.29	17.28	-72.7	10,307	-0.71%	大賣/
2023/07/31	95.7	17.00	44.3	17.00	17.00	51.4	10,493	0.49%
2023/07/28	1.1	16.91	14.4	16.88	16.88	-13.3	11,063	-0.12%
2023/07/27	2	16.80	27.3	16.82	16.82	-25.3	11,454	-0.22%
2023/07/26	61.3	16.77	104.2	16.77	16.73	-42.9	11,447	-0.37%	大賣/
2023/07/25	32.2	16.71	94.2	16.70	16.72	-62	11,454	-0.54%
2023/07/24	15	16.27	325.3	16.28	16.28	-310.3	11,522	-2.69%	大賣/鉅額交易
2023/07/21	15.6	16.13	81.9	16.12	16.13	-66.3	11,471	-0.58%
2023/07/20	46.5	15.94	29	15.92	15.90	17.5	11,430	0.15%
2023/07/19	44	15.94	199.2	15.94	15.92	-155.2	11,416	-1.36%	大賣/鉅額交易
2023/07/18	47.2	15.70	21.6	15.68	15.70	25.6	11,414	0.22%
2023/07/17	29.6	15.76	145	15.77	15.74	-115.4	11,419	-1.01%	大賣/鉅額交易
2023/07/14	206.6	16.22	39.1	16.22	16.17	167.5	11,342	1.48%	大買/鉅額交易
2023/07/13	100.6	16.01	206.5	15.99	16.00	-105.9	11,292	-0.94%	大賣/鉅額交易
2023/07/12	188.7	15.81	85	15.83	15.80	103.7	11,160	0.93%	大買/鉅額交易
2023/07/11	7.3	15.53	132.9	15.53	15.54	-125.5	11,014	-1.14%	大賣/鉅額交易
2023/07/10	13.1	15.57	149.4	15.54	15.53	-136.3	11,019	-1.24%	大賣/鉅額交易
2023/07/07	3.1	15.25	136.2	15.24	15.26	-133.1	10,798	-1.23%	大賣/鉅額交易
2023/07/06	10.1	15.18	273.9	15.20	15.17	-263.9	10,673	-2.47%	大賣/鉅額交易
2023/07/05	2.1	14.99	168.3	14.99	15.01	-166.2	10,504	-1.58%	大賣/鉅額交易
2023/07/04	35.1	14.81	85.1	14.84	14.83	-50	10,574	-0.47%
2023/07/03	16	14.92	286.6	14.93	14.91	-270.5	11,117	-2.43%	大賣/鉅額交易
2023/06/30	47.5	14.78	189.8	14.75	14.76	-142.3	11,217	-1.27%	大賣/鉅額交易
2023/06/29	12.2	14.64	189	14.66	14.62	-176.8	11,140	-1.59%	大賣/鉅額交易
2023/06/28	659.4	14.41	11	14.42	14.45	648.4	11,236	5.77%	大買/鉅額交易
2023/06/27	70.3	14.77	44.2	14.77	14.81	26.1	11,067	0.24%
2023/06/26	237.5	14.69	54	14.69	14.69	183.5	11,075	1.66%	大買/鉅額交易
2023/06/21	21.5	15.11	258.4	15.09	15.11	-236.9	11,006	-2.15%	大賣/鉅額交易
2023/06/20	15.2	14.99	103.8	15.02	14.97	-88.6	10,893	-0.81%	大賣/
2023/06/19	9.1	14.96	179.5	14.95	14.97	-170.4	10,895	-1.56%	大賣/鉅額交易
2023/06/16	79.1	14.88	398.7	14.88	14.88	-319.6	10,779	-2.96%	大賣/鉅額交易
2023/06/15	179.4	14.43	206.5	14.43	14.49	-27.1	10,788	-0.25%	大買/大賣/
2023/06/14	52.4	14.65	176	14.63	14.72	-123.6	10,789	-1.15%	大賣/鉅額交易
2023/06/13	701.1	14.30	27.3	14.32	14.33	673.8	11,262	5.98%	大買/鉅額交易
2023/06/12	316.9	14.71	64.2	14.70	14.70	252.7	11,068	2.28%	大買/鉅額交易
2023/06/09	239.4	15.01	38.1	15.00	15.01	201.2	11,148	1.81%	大買/鉅額交易
2023/06/08	15.1	15.29	162.9	15.29	15.29	-147.8	11,049	-1.34%	大賣/鉅額交易
2023/06/07	91.5	15.11	24.7	15.14	15.07	66.8	11,027	0.61%
2023/06/06	112.3	15.18	102.2	15.17	15.18	10.2	10,980	0.09%	大買/大賣/
2023/06/05	45	15.34	542.2	15.31	15.33	-497.3	10,940	-4.55%	大賣/鉅額交易
2023/06/02	79.4	14.86	176.9	14.83	14.87	-97.5	10,758	-0.91%	大賣/
2023/06/01	339	14.45	36	14.44	14.48	303	10,750	2.82%	大買/鉅額交易
2023/05/31	545.9	14.68	78.3	14.69	14.65	467.7	10,483	4.46%	大買/鉅額交易
2023/05/30	33.1	15.33	34.2	15.39	15.27	-1.1	10,038	-0.01%
2023/05/29	51	15.48	62.2	15.48	15.46	-11.2	10,116	-0.11%
2023/05/26	68.8	15.16	42.1	15.17	15.20	26.8	10,147	0.26%
2023/05/25	19.2	15.66	106.8	15.68	15.64	-87.6	10,344	-0.85%	大賣/
2023/05/24	49.1	15.58	99.3	15.59	15.60	-50.2	10,284	-0.49%
2023/05/23	19.1	15.27	119.8	15.30	15.26	-100.7	10,172	-0.99%	大賣/
2023/05/22	87	15.07	4.1	15.07	15.06	82.9	10,138	0.82%
2023/05/19	44.1	15.21	34.4	15.30	15.32	9.7	10,065	0.10%
2023/05/18	34	15.36	385.7	15.37	15.34	-351.7	10,028	-3.51%	大賣/鉅額交易
2023/05/17	56.8	14.97	19.5	15.00	14.99	37.3	9,906	0.38%
2023/05/16	77.3	15.13	161	15.13	15.11	-83.7	9,921	-0.84%	大賣/
2023/05/15	268.1	14.74	91.8	14.76	14.77	176.3	9,927	1.78%	大買/鉅額交易
2023/05/12	362.6	14.99	81.4	15.00	14.95	281.2	9,824	2.86%	大買/鉅額交易
2023/05/11	48.3	15.44	81.3	15.44	15.46	-33.1	9,680	-0.34%
2023/05/10	15.4	15.45	138	15.48	15.46	-122.6	9,744	-1.26%	大賣/鉅額交易
2023/05/09	63.6	15.37	168.6	15.38	15.38	-105	9,719	-1.08%	大賣/鉅額交易
2023/05/08	137.7	15.11	198.1	15.08	15.16	-60.4	9,765	-0.62%	大買/大賣/
2023/05/05	234.6	14.57	118	14.62	14.64	116.6	9,681	1.20%	大買/大賣/鉅額交易
2023/05/04	827.4	14.57	133	14.59	14.61	694.4	9,514	7.30%	大買/大賣/鉅額交易
2023/05/03	527.8	15.17	3	15.18	15.15	524.8	8,915	5.89%	大買/鉅額交易
2023/05/02	14.3	16.02	52.5	16.02	16.03	-38.2	8,525	-0.45%
2023/04/28	58.2	15.86	93.5	15.83	15.90	-35.3	8,514	-0.41%
2023/04/27	318.1	15.76	9	15.76	15.76	309.1	8,497	3.64%	大買/鉅額交易
2023/04/26	49.1	16.38	9	16.35	16.41	40.1	8,393	0.48%
2023/04/25	20	16.65	48.6	16.66	16.63	-28.6	8,410	-0.34%
2023/04/24	32.1	16.31	5.5	16.34	16.28	26.6	8,488	0.31%
2023/04/21	85	16.32	23.2	16.30	16.32	61.8	8,502	0.73%
2023/04/20	56.2	16.59	24	16.60	16.53	32.2	8,497	0.38%
2023/04/19	3.1	17.10	42	17.05	17.02	-38.9	8,459	-0.46%
2023/04/18	2.1	17.10	43.1	17.08	17.09	-41	8,454	-0.49%
2023/04/17	1.1	17.38	32.3	17.38	17.38	-31.2	8,538	-0.37%
2023/04/14	20.2	17.38	46.7	17.37	17.37	-26.5	8,575	-0.31%
2023/04/13	28.2	17.50	23.1	17.50	17.47	5.1	8,586	0.06%
2023/04/12	25.2	17.19	67.3	17.19	17.19	-42.1	8,541	-0.49%
2023/04/11	17	16.92	39.2	16.92	16.95	-22.2	8,479	-0.26%
2023/04/10	17	17.01	173.8	17.02	17.00	-156.8	8,438	-1.86%	大賣/鉅額交易
2023/04/07	44.4	16.84	148	16.87	16.80	-103.6	8,381	-1.24%	大賣/鉅額交易
2023/04/06	25.9	16.87	1,174.2	16.87	16.86	-1,148.3	8,163	-14.07%	大賣/鉅額交易
2023/03/31	62.2	15.67	438.6	15.68	15.66	-376.5	7,549	-4.99%	大賣/鉅額交易
2023/03/30	65.3	15.34	243.2	15.35	15.35	-177.9	7,374	-2.41%	大賣/鉅額交易
2023/03/29	32.3	15.52	121.4	15.53	15.52	-89.1	7,298	-1.22%	大賣/
2023/03/28	51.6	15.31	386.1	15.32	15.31	-334.6	7,118	-4.70%	大賣/鉅額交易
2023/03/27	53.9	14.63	3	14.62	14.66	50.9	6,801	0.75%
2023/03/24	42.1	14.68	53	14.65	14.73	-10.9	6,777	-0.16%
2023/03/23	48.6	14.78	126.5	14.80	14.79	-77.9	6,653	-1.17%	大賣/
2023/03/22	143	14.63	31.5	14.62	14.62	111.5	6,615	1.68%	大買/鉅額交易
2023/03/21	70.4	14.25	42.4	14.26	14.26	28	6,570	0.43%
2023/03/20	307.2	14.15	113.9	14.18	14.07	193.3	6,548	2.95%	大買/大賣/鉅額交易
2023/03/17	190.2	14.60	75.5	14.62	14.66	114.7	6,286	1.82%	大買/鉅額交易
2023/03/16	774	14.54	149.1	14.53	14.52	624.9	6,236	10.02%	大買/大賣/鉅額交易
2023/03/15	495.5	15.37	62.1	15.39	15.41	433.4	5,837	7.42%	大買/鉅額交易
2023/03/14	554.6	15.76	40.1	15.72	15.69	514.5	5,494	9.37%	大買/鉅額交易
2023/03/13	42.1	16.29	85	16.29	16.31	-42.9	5,141	-0.83%
2023/03/10	152.3	16.01	47	16.05	15.96	105.3	5,131	2.05%	大買/鉅額交易
2023/03/09	120	16.28	25	16.26	16.28	95	4,998	1.90%	大買/
2023/03/08	66.1	16.44	41	16.45	16.48	25.1	4,976	0.50%
2023/03/07	16	17.09	77.5	17.07	17.05	-61.5	5,040	-1.22%
2023/03/06	3	16.76	63.2	16.76	16.69	-60.2	5,112	-1.18%
2023/03/03	8.3	16.50	61	16.48	16.49	-52.8	5,000	-1.06%
2023/03/02	5	16.42	106.1	16.41	16.44	-101.1	5,073	-1.99%	大賣/鉅額交易
2023/03/01	20	16.39	99.6	16.36	16.40	-79.6	5,037	-1.58%
2023/02/24	44.4	16.09	103.1	16.07	16.11	-58.7	4,976	-1.18%	大賣/
2023/02/23	308.6	15.72	25	15.75	15.76	283.6	5,031	5.64%	大買/鉅額交易
2023/02/22	82.1	16.11	16.8	16.15	16.12	65.4	4,808	1.36%
2023/02/21	12	16.24	6	16.33	16.19	6	4,837	0.12%
2023/02/20	20	16.20	12	16.19	16.26	8	4,814	0.17%
2023/02/17	45.1	16.48	47.6	16.54	16.45	-2.4	4,837	-0.05%
2023/02/16	15	16.73	101	16.73	16.74	-86	4,850	-1.77%	大賣/
2023/02/15	21.1	16.62	15.1	16.64	16.57	6	4,843	0.12%
2023/02/14	15.1	16.75	28.1	16.74	16.72	-13.1	4,843	-0.27%
2023/02/13	83.8	16.74	283.3	16.71	16.67	-199.5	4,812	-4.15%	大賣/鉅額交易
2023/02/10	41.2	16.42	79.3	16.41	16.42	-38.1	4,726	-0.81%
2023/02/09	11.1	16.55	149.1	16.55	16.57	-138.1	4,717	-2.93%	大賣/鉅額交易
2023/02/08	21.2	16.34	90.2	16.34	16.35	-69	4,656	-1.48%
2023/02/07	55.5	15.87	7.3	15.83	15.90	48.2	4,554	1.06%
2023/02/06	219.6	15.60	19	15.57	15.58	200.6	4,518	4.44%	大買/鉅額交易
2023/02/03	131.8	16.04	10	16.04	16.00	121.8	4,319	2.82%	大買/鉅額交易
2023/02/02	248	16.31	42	16.30	16.29	206	4,224	4.88%	大買/鉅額交易
2023/02/01	14	16.73	22	16.73	16.73	-8	4,172	-0.19%
2023/01/31	29	16.47	9	16.43	16.43	20	4,213	0.47%
2023/01/30	60.1	16.85	40	16.88	16.77	20.1	4,186	0.48%
2023/01/17	3.1	16.77	54.1	16.86	16.86	-51	4,180	-1.22%
2023/01/16	15.2	16.89	119.3	16.92	16.85	-104.1	4,149	-2.51%	大賣/鉅額交易
2023/01/13	30.5	16.66	25.2	16.65	16.63	5.3	4,073	0.13%
2023/01/12	8.4	16.57	116.2	16.54	16.51	-107.8	4,109	-2.62%	大賣/鉅額交易
2023/01/11	7	15.87	11	15.94	15.88	-4	4,040	-0.10%
2023/01/10	68.2	15.90	6.3	15.90	15.88	62	4,026	1.54%
2023/01/09	33	15.94	24	15.93	15.98	9	4,017	0.22%
2023/01/06	25.1	15.92	13	15.94	15.91	12.1	3,997	0.30%
2023/01/05	82.3	15.76	35.7	15.76	15.82	46.6	3,996	1.17%
2023/01/04	48.2	16.43	10.3	16.41	16.40	37.9	3,922	0.97%
2023/01/03	11.3	17.07	61.1	17.06	17.04	-49.8	3,959	-1.26%
2022/12/30	6.3	16.75	25.2	16.78	16.81	-18.9	4,006	-0.47%
2022/12/29	2	16.78	66.5	16.77	16.80	-64.5	4,026	-1.60%
2022/12/28	0.4	16.96	29	17.01	17.00	-28.6	4,066	-0.70%
2022/12/27	41	17.17	53	17.17	17.13	-12	4,073	-0.29%
2022/12/26	26.6	16.88	5	16.87	16.88	21.6	4,005	0.54%
2022/12/23	4.2	16.78	11.1	16.76	16.73	-6.9	4,017	-0.17%
2022/12/22	64.8	16.80	66	16.81	16.82	-1.2	4,051	-0.03%
2022/12/21	4	16.32	31.2	16.33	16.26	-27.2	4,011	-0.68%
2022/12/20	6	16.24	15	16.25	16.13	-9	4,094	-0.22%
2022/12/19	9	16.10	32	16.09	16.10	-23	4,187	-0.55%
2022/12/16	31.1	16.26	66.8	16.32	16.20	-35.7	4,182	-0.85%
2022/12/15	15.5	16.40	178.3	16.45	16.36	-162.8	4,179	-3.89%	大賣/鉅額交易
2022/12/14	20.5	16.07	46	16.07	16.07	-25.5	4,123	-0.62%
2022/12/13	68.3	15.83	69	15.81	15.92	-0.7	4,065	-0.02%
2022/12/12	52.4	15.36	8	15.39	15.36	44.4	4,003	1.11%
2022/12/09	97.9	15.47	33	15.49	15.45	64.9	3,953	1.64%
2022/12/08	146	15.60	48	15.63	15.65	98	3,882	2.52%	大買/
2022/12/07	175.8	15.96	44	15.96	15.98	131.8	3,785	3.48%	大買/鉅額交易
2022/12/06	146	16.64	2	16.66	16.60	144	3,693	3.90%	大買/鉅額交易
2022/12/05	11.1	17.36	113	17.45	17.26	-101.9	3,662	-2.78%	大賣/鉅額交易
2022/12/02	10.1	17.38	33.4	17.37	17.37	-23.4	3,738	-0.62%
2022/12/01	28.2	17.23	9.1	17.26	17.23	19.1	3,819	0.50%
2022/11/30	69.1	16.96	8	16.97	17.00	61.1	3,798	1.61%
2022/11/29	37.6	16.63	183.7	16.61	17.07	-146.1	3,800	-3.84%	大賣/鉅額交易
2022/11/28	288.4	16.08	40.3	15.99	15.95	248.1	3,743	6.63%	大買/鉅額交易
2022/11/25	49.2	16.86	18	16.86	16.90	31.2	3,635	0.86%
2022/11/24	123	16.76	2	16.79	16.77	121	3,642	3.32%	大買/鉅額交易
2022/11/23	26.2	17.49	18	17.47	17.45	8.2	3,539	0.23%
2022/11/22	19.1	17.28	33.3	17.28	17.31	-14.2	3,527	-0.40%
2022/11/21	160.3	17.16	4.3	17.17	17.12	156	3,487	4.47%	大買/鉅額交易
2022/11/18	80.1	17.70	1	17.71	17.72	79.1	3,385	2.34%
2022/11/17	112.2	18.13	12.5	18.07	18.08	99.7	3,401	2.93%	大買/
2022/11/16	24.3	18.48	37.1	18.52	18.48	-12.8	3,398	-0.38%
2022/11/15	57.1	18.24	2.3	18.25	18.26	54.9	3,395	1.62%
2022/11/14	6.3	19.02	38.5	19.08	18.97	-32.2	3,412	-0.94%
2022/11/11	10.3	18.54	29	18.52	18.57	-18.7	3,391	-0.55%
2022/11/10	65	18.38	5	18.38	18.41	60	3,439	1.74%
2022/11/09	10	19.04	11.5	19.05	18.97	-1.5	3,452	-0.04%
2022/11/08	5.1	19.66	16	19.65	19.60	-10.9	3,456	-0.32%
2022/11/07	2.3	19.58	26.2	19.58	19.58	-23.9	3,530	-0.68%
2022/11/04	2.3	19.30	10.3	19.07	19.30	-8	3,530	-0.23%
2022/11/03	5.4	19.20	11.1	19.15	19.20	-5.8	3,506	-0.16%
2022/11/02	1.3	19.21	87.2	19.19	19.22	-86	3,506	-2.45%
2022/11/01	15.3	18.69	6	18.64	18.70	9.3	3,483	0.27%
2022/10/31	11.3	18.84	23.1	18.76	18.78	-11.9	3,535	-0.34%
2022/10/28	20.1	18.94	31.2	18.89	18.86	-11.1	3,632	-0.31%
2022/10/27	12.3	18.88	76.1	18.90	18.86	-63.8	3,632	-1.76%
2022/10/26	14.2	18.23	10	18.24	18.23	4.2	3,670	0.12%
2022/10/25	5.2	18.17	10	18.22	18.17	-4.8	3,674	-0.13%
2022/10/24	26	18.23	1	18.37	18.10	25	3,662	0.68%
2022/10/21	21.1	18.21	8	18.20	18.21	13.1	3,706	0.35%
2022/10/20	29.3	18.26	53.6	18.20	18.35	-24.4	3,721	-0.66%
2022/10/19	70.1	17.80	1.6	17.75	17.75	68.5	3,701	1.85%
2022/10/18	5.3	18.13	8.5	18.16	18.24	-3.2	3,738	-0.08%
2022/10/17	52.4	18.22	13	18.25	18.29	39.4	3,744	1.05%
2022/10/14	11.4	18.81	30.1	18.84	18.84	-18.8	3,751	-0.50%
2022/10/13	0.2	18.34	3.1	18.39	18.40	-2.9	3,748	-0.08%
2022/10/12	0.5	18.70	108.6	18.71	18.69	-108.1	3,778	-2.86%	大賣/鉅額交易
2022/10/11	12.4	19.15	179.3	19.17	19.11	-166.9	3,780	-4.41%	大賣/鉅額交易
2022/10/07	15.8	18.65	72.7	18.67	18.62	-56.9	3,718	-1.53%
2022/10/06	12.2	18.53	6.4	18.51	18.49	5.8	3,643	0.16%
2022/10/05	5.4	18.23	136.7	18.15	18.19	-131.3	3,688	-3.56%	大賣/鉅額交易
2022/10/04	7	17.72	6.2	17.73	17.74	0.8	3,674	0.02%
2022/10/03	5.1	17.28	14	17.31	17.29	-8.9	3,659	-0.24%
2022/09/30	115.4	17.21	16.1	17.16	17.14	99.3	3,721	2.67%	大買/
2022/09/29	24.4	17.31	130.6	17.29	17.30	-106.2	3,780	-2.81%	大賣/鉅額交易
2022/09/28	15.4	16.45	46.5	16.45	16.43	-31.1	3,816	-0.82%
2022/09/27	70	16.34	23	16.37	16.43	47	3,790	1.24%
2022/09/26	117.4	16.71	241	16.69	16.60	-123.6	3,715	-3.33%	大買/大賣/鉅額交易
2022/09/23	52.3	17.65	39.1	17.68	17.60	13.2	3,625	0.36%
2022/09/22	184.3	17.53	17	17.62	17.62	167.3	3,614	4.63%	大買/鉅額交易
2022/09/21	42	17.66	5	17.68	17.78	37	3,606	1.03%
2022/09/20	8	17.99	9	18.00	18.00	-1	3,587	-0.03%
2022/09/19	3.1	17.98	41	18.02	17.93	-37.9	3,597	-1.05%
2022/09/16	51.4	17.89	0	17.92	17.91	51.4	3,581	1.44%
2022/09/15	4.4	18.55	43	18.53	18.52	-38.6	3,591	-1.07%
2022/09/14	20.6	18.19	53	18.20	18.18	-32.4	3,679	-0.88%
2022/09/13	67.7	18.28	33.1	18.27	18.31	34.7	3,680	0.94%
2022/09/12	14.9	17.87	133.4	17.87	17.86	-118.5	3,601	-3.29%	大賣/鉅額交易
2022/09/08	128.7	17.34	45.2	17.35	17.33	83.5	3,562	2.34%	大買/
2022/09/07	136.7	17.95	22	17.96	17.85	114.7	3,498	3.28%	大買/鉅額交易
2022/09/06	39	18.59	13	18.50	18.54	26	3,377	0.77%
2022/09/05	39.3	18.48	7	18.48	18.52	32.3	3,373	0.96%
2022/09/02	59.9	18.36	82	18.38	18.45	-22.1	3,372	-0.65%
2022/09/01	105	18.62	8	18.63	18.62	97	3,331	2.91%	大買/
2022/08/31	32	19.27	6	19.24	19.33	26	3,250	0.80%
2022/08/30	9.5	20.15	45	20.15	20.18	-35.5	3,250	-1.09%
2022/08/29	10	19.59	12.1	19.59	19.60	-2.1	3,275	-0.06%
2022/08/26	18.4	19.41	19.1	19.36	19.39	-0.7	3,389	-0.02%
2022/08/25	28.7	19.83	11.2	19.85	19.82	17.6	3,401	0.52%
2022/08/24	15	19.46	55.3	19.45	19.44	-40.3	3,365	-1.20%
2022/08/23	5.3	18.88	56	18.84	18.88	-50.7	3,336	-1.52%
2022/08/22	3.5	18.55	5	18.58	18.52	-1.5	3,323	-0.04%
2022/08/19	11	18.65	170.8	18.72	18.61	-159.8	3,397	-4.70%	大賣/鉅額交易
2022/08/18	2.7	18.18	0.3	18.24	18.25	2.5	3,343	0.07%
2022/08/17	125.6	17.95	25.2	18.01	18.04	100.3	3,345	3.00%	大買/
2022/08/16	49	18.26	4	18.32	18.37	45	3,283	1.37%
2022/08/15	40.7	18.83	13	18.87	18.78	27.7	3,250	0.85%
2022/08/12	8.7	19.30	96	19.31	19.27	-87.3	3,233	-2.70%
2022/08/11	5	18.89	52	18.88	18.86	-47	3,213	-1.46%
2022/08/10	27.9	18.58	9	18.54	18.54	18.9	3,219	0.59%
2022/08/09	13.9	18.64	27.2	18.65	18.65	-13.3	3,363	-0.39%
2022/08/08	12.7	18.22	6.1	18.29	18.39	6.6	3,472	0.19%
2022/08/05	67.8	18.23	8	18.29	18.31	59.8	3,526	1.69%
2022/08/04	91.2	18.71	24	18.71	18.75	67.2	3,590	1.87%
2022/08/03	2.1	19.38	5	19.35	19.35	-2.9	3,553	-0.08%
2022/08/02	107.9	19.15	3	19.19	19.18	104.9	3,653	2.87%	大買/鉅額交易
2022/08/01	3.7	20.07	11	19.99	19.95	-7.3	3,732	-0.20%
2022/07/29	38.5	19.85	3	19.96	19.84	35.5	3,817	0.93%
2022/07/28	10.3	20.18	71.1	20.16	20.14	-60.8	3,953	-1.54%
2022/07/27	44.2	19.54	1	19.54	19.57	43.2	3,909	1.10%
2022/07/26	7	19.97	45.2	19.95	20.08	-38.2	3,927	-0.97%
2022/07/25	49.2	19.31	0	0.00	19.24	49.2	4,029	1.22%
2022/07/22	26.5	19.85	21	19.79	19.97	5.5	3,970	0.14%
2022/07/21	8.2	20.27	8.4	20.29	20.25	-0.2	3,996	0.00%
2022/07/20	12.3	20.52	25.1	20.54	20.43	-12.9	4,003	-0.32%
2022/07/19	12.4	20.35	61.7	20.31	20.29	-49.3	4,025	-1.22%
2022/07/18	29.7	19.49	2	19.52	19.51	27.7	3,998	0.69%
2022/07/15	16	19.25	39	19.13	19.18	-23	3,965	-0.58%
2022/07/14	22.3	19.33	29.1	19.31	19.32	-6.8	4,015	-0.17%
2022/07/13	123.2	19.07	6	19.08	19.17	117.2	4,073	2.88%	大買/鉅額交易
2022/07/12	0	0.00	15	20.39	20.35	-15	4,076	-0.37%
2022/07/11	4	20.65	62.2	20.66	20.63	-58.2	4,148	-1.40%
2022/07/08	21.4	20.40	32.7	20.39	20.51	-11.3	4,236	-0.27%
2022/07/07	58.9	19.48	19.5	19.40	19.63	39.5	4,264	0.93%
2022/07/06	96.2	20.00	27	19.89	19.95	69.2	4,260	1.62%
2022/07/05	8	21.99	10	21.88	21.87	-2	4,202	-0.05%
2022/07/04	11.2	21.35	12	21.46	21.51	-0.9	4,284	-0.02%
2022/07/01	14.3	20.98	5	21.04	20.94	9.3	4,386	0.21%
2022/06/30	1.2	21.84	6.1	21.80	21.77	-4.9	4,418	-0.11%
2022/06/29	15.1	22.12	18.1	22.00	22.02	-3.1	4,477	-0.07%
2022/06/28	7.3	21.92	13.9	21.89	21.95	-6.6	4,639	-0.14%
2022/06/27	8.5	21.32	14	21.31	21.28	-5.5	4,703	-0.12%
2022/06/24	8	20.83	8.2	20.80	20.78	-0.1	4,794	0.00%
2022/06/23	16.8	20.55	28	20.62	20.69	-11.2	4,883	-0.23%
2022/06/22	23	20.99	4.1	21.03	21.04	18.9	4,947	0.38%
2022/06/21	6	21.86	4	21.87	21.85	2	5,060	0.04%
2022/06/20	26	21.41	5	21.40	21.42	21	5,160	0.41%
2022/06/17	3	22.71	3	22.66	22.71	0	5,319	0.00%
2022/06/16	19	22.61	1	22.56	22.57	18	5,434	0.33%
2022/06/15	13.1	23.10	10	23.13	23.11	3.1	5,616	0.05%
2022/06/14	13.1	23.46	6	23.45	23.46	7.1	5,695	0.12%
2022/06/13	11	23.05	12.6	23.03	23.05	-1.6	5,848	-0.03%
2022/06/10	102	23.50	110	23.48	23.47	-8	6,219	-0.13%	大買/大賣/
2022/06/09	21	23.73	38.3	23.74	23.77	-17.3	6,407	-0.27%
2022/06/08	32	23.27	34	23.28	23.29	-2	6,681	-0.03%
2022/06/07	4.1	23.12	17	23.10	23.10	-13	7,282	-0.18%
2022/06/06	34.1	23.15	80.9	23.14	23.13	-46.8	7,579	-0.62%
2022/06/02	22.3	21.80	5	21.80	21.86	17.3	7,832	0.22%
2022/06/01	14.2	22.23	16	22.26	22.25	-1.8	8,475	-0.02%
2022/05/31	66.1	22.75	87.3	22.71	22.85	-21.2	8,792	-0.24%
2022/05/30	43	22.41	88.9	22.40	22.35	-45.9	9,109	-0.50%
2022/05/27	45	22.10	73.1	22.12	22.08	-28	9,631	-0.29%
2022/05/26	3	21.48	5	21.53	21.50	-2	9,738	-0.02%
2022/05/25	22	21.52	50	21.56	21.55	-28	9,947	-0.28%
2022/05/24	5	21.28	8	21.27	21.26	-3	10,561	-0.03%
2022/05/23	11.1	21.55	27.5	21.53	21.56	-16.5	10,621	-0.15%
2022/05/20	15	21.21	10	21.20	21.20	5	10,837	0.05%
2022/05/19	19	20.92	7	20.96	21.01	12	10,977	0.11%
2022/05/18	13	21.53	80	21.50	21.54	-67	11,054	-0.61%
2022/05/17	19.2	21.74	114.6	21.75	21.65	-95.4	11,258	-0.85%	大賣/
2022/05/16	31	20.85	186.9	20.98	20.72	-155.9	11,377	-1.37%	大賣/鉅額交易
2022/05/13	36.3	20.62	103.3	20.63	20.64	-67	11,421	-0.59%	大賣/
2022/05/12	130.9	20.05	156.2	20.08	19.97	-25.2	11,625	-0.22%	大買/大賣/
2022/05/11	52.1	19.32	38.5	19.34	19.61	13.5	11,548	0.12%
2022/05/10	111	19.52	19.1	19.48	19.71	92	11,552	0.80%	大買/
2022/05/09	36.5	20.90	87.2	21.04	21.09	-50.8	11,547	-0.44%
2022/05/06	27	20.78	39.5	20.78	20.80	-12.5	11,474	-0.11%
2022/05/05	25	20.68	114.9	20.72	20.72	-89.9	11,802	-0.76%	大賣/
2022/05/04	2	19.79	31	19.83	19.84	-29	11,789	-0.25%
2022/05/03	64.1	20.17	39.1	20.17	20.10	25	11,858	0.21%
2022/04/29	25.5	20.24	60.1	20.18	20.33	-34.5	11,970	-0.29%
2022/04/28	30	19.33	43	19.31	19.28	-13	11,934	-0.11%
2022/04/27	34.3	19.57	51.1	19.56	19.47	-16.8	12,030	-0.14%
2022/04/26	17.5	18.97	15	18.98	18.98	2.5	12,416	0.02%
2022/04/25	51.8	19.00	37.2	18.97	19.01	14.6	12,585	0.12%
2022/04/22	105.3	19.67	93	19.69	19.60	12.3	12,835	0.10%	大買/
2022/04/21	9.1	19.69	2.1	19.71	19.75	6.9	12,904	0.05%
2022/04/20	57.4	19.61	57	19.63	19.72	0.4	13,122	0.00%
2022/04/19	40.1	20.51	57.5	20.55	20.51	-17.4	13,318	-0.13%
2022/04/18	22.2	20.50	57.2	20.52	20.44	-34.9	13,313	-0.26%
2022/04/15	24.1	19.96	89.5	20.01	20.10	-65.4	13,246	-0.49%
2022/04/14	30.1	19.64	134.6	19.65	19.66	-104.5	13,554	-0.77%	大賣/鉅額交易
2022/04/13	76	19.12	134.6	19.09	19.05	-58.6	13,487	-0.43%	大賣/
2022/04/12	29	18.26	47	18.26	18.35	-18	13,452	-0.13%
2022/04/11	46	18.17	39	18.24	18.19	7	13,414	0.05%
2022/04/08	50.1	18.17	65.6	18.14	18.21	-15.5	13,396	-0.12%
2022/04/07	152.4	18.40	17.2	18.45	18.38	135.2	13,413	1.01%	大買/鉅額交易
2022/04/06	36.4	19.18	40.7	19.19	19.22	-4.3	13,368	-0.03%
2022/04/01	85.3	18.83	67.7	18.81	18.78	17.6	13,548	0.13%
2022/03/31	136.6	19.21	66.1	19.15	19.02	70.5	13,560	0.52%	大買/
2022/03/30	20.1	19.76	45	19.80	19.74	-24.9	13,494	-0.18%
2022/03/29	84.3	19.80	73.9	19.76	19.78	10.4	13,586	0.08%
2022/03/28	48.1	20.80	38	20.78	20.77	10.1	13,601	0.07%
2022/03/25	95.5	21.11	54.7	21.08	21.06	40.9	13,543	0.30%
2022/03/24	153.5	21.69	332.1	21.59	21.50	-178.6	13,613	-1.31%	大買/大賣/鉅額交易
2022/03/23	81.7	20.63	136.6	20.65	20.73	-54.9	13,417	-0.41%	大賣/
2022/03/22	216.8	21.14	200.5	21.17	21.21	16.4	13,349	0.12%	大買/大賣/
2022/03/21	81.6	19.92	178.1	19.93	20.01	-96.4	13,225	-0.73%	大賣/
2022/03/18	158.8	19.39	151.3	19.39	19.44	7.5	13,152	0.06%	大買/大賣/
2022/03/17	102.9	17.85	62.3	17.83	17.91	40.6	12,982	0.31%	大買/
2022/03/16	35.5	17.96	126.6	17.93	17.90	-91.1	12,986	-0.70%	大賣/
2022/03/15	228	18.30	390.7	18.17	18.09	-162.7	12,926	-1.26%	大買/大賣/鉅額交易
2022/03/14	98.4	19.45	166.6	19.44	19.50	-68.2	12,650	-0.54%	大賣/
2022/03/11	217.3	19.36	289.8	19.36	19.38	-72.5	12,563	-0.58%	大買/大賣/
2022/03/10	451.6	19.90	440.8	19.90	20.11	10.7	12,392	0.09%	大買/大賣/
2022/03/09	287.7	22.92	268.4	22.89	22.85	19.3	11,904	0.16%	大買/大賣/
2022/03/08	335	22.02	284.9	21.93	22.17	50.1	11,965	0.42%	大買/大賣/
2022/03/07	649.1	22.58	603.7	22.62	22.94	45.4	11,876	0.38%	大買/大賣/
2022/03/04	174.9	20.06	244.9	20.07	20.00	-70	11,436	-0.61%	大買/大賣/
2022/03/03	343.5	20.57	430.6	20.54	20.71	-87.1	11,636	-0.75%	大買/大賣/
2022/03/02	504.3	19.55	495.6	19.45	19.62	8.8	11,333	0.08%	大買/大賣/
2022/03/01	41.3	17.47	179.2	17.48	17.50	-137.9	10,798	-1.28%	大賣/鉅額交易
2022/02/25	166.8	17.23	89.9	17.22	17.20	76.8	10,753	0.71%	大買/
2022/02/24	489	17.25	356	17.14	17.46	133	10,578	1.26%	大買/大賣/鉅額交易
2022/02/23	53.5	16.68	43.1	16.61	16.70	10.4	10,125	0.10%
2022/02/22	96.3	16.80	99.1	16.81	16.81	-2.8	10,153	-0.03%
2022/02/21	41.2	16.21	30.5	16.25	16.24	10.7	10,076	0.11%
2022/02/18	41.4	16.20	22	16.15	16.17	19.4	9,970	0.19%
2022/02/17	37	16.41	29	16.26	16.42	8	9,881	0.08%
2022/02/16	26.7	16.29	182.2	16.29	16.31	-155.6	9,725	-1.60%	大賣/鉅額交易
2022/02/15	74.4	16.80	54.6	16.81	16.79	19.8	9,524	0.21%
2022/02/14	116.4	16.78	128.4	16.77	16.78	-12	9,432	-0.13%	大買/大賣/
2022/02/11	5	15.97	0	0.00	15.96	5	9,302	0.05%
2022/02/10	23.3	15.99	42	15.99	16.00	-18.7	9,315	-0.20%
2022/02/09	36.2	15.96	14.3	15.93	15.97	21.9	9,388	0.23%
2022/02/08	9.5	16.20	77.7	16.20	16.20	-68.2	9,361	-0.73%
2022/02/07	170.2	16.40	140.5	16.35	16.33	29.7	9,392	0.32%	大買/大賣/
2022/01/26	20.3	15.12	111.2	15.13	15.12	-90.8	9,030	-1.01%	大賣/
2022/01/25	22.4	14.86	29.8	14.86	14.88	-7.4	8,963	-0.08%
2022/01/24	21	15.24	65.9	15.25	15.23	-44.9	8,957	-0.50%
2022/01/21	43.4	14.81	267.4	14.84	14.86	-224	8,982	-2.49%	大賣/鉅額交易
2022/01/20	39.2	15.17	37	15.16	15.22	2.2	9,075	0.02%
2022/01/19	124.1	15.26	117.4	15.26	15.20	6.7	9,028	0.07%	大買/大賣/
2022/01/18	64.5	14.95	172.1	14.93	14.96	-107.6	8,683	-1.24%	大賣/鉅額交易
2022/01/17	56.1	14.83	75.1	14.83	14.82	-19	8,610	-0.22%
2022/01/14	14	14.43	32.8	14.43	14.44	-18.8	8,423	-0.22%
2022/01/13	29	14.52	46.2	14.56	14.49	-17.2	8,443	-0.20%
2022/01/12	41.1	14.33	95.1	14.33	14.32	-53.9	8,311	-0.65%
2022/01/11	13.5	13.88	83	13.86	13.88	-69.5	8,146	-0.85%
2022/01/10	30.2	13.94	51.5	13.93	13.95	-21.4	8,248	-0.26%
2022/01/07	59.5	14.10	294	14.09	14.10	-234.5	8,311	-2.82%	大賣/鉅額交易
2022/01/06	10	13.62	29.2	13.56	13.56	-19.2	8,005	-0.24%
2022/01/05	24.5	13.57	85.4	13.59	13.57	-60.9	8,021	-0.76%
2022/01/04	3	13.48	28	13.47	13.47	-25	8,111	-0.31%
2022/01/03	10.5	13.37	34.1	13.38	13.39	-23.6	8,315	-0.28%
2021/12/30	60.2	13.58	33.7	13.55	13.56	26.5	8,427	0.31%
2021/12/29	25	13.43	22.1	13.43	13.41	2.9	8,583	0.03%
2021/12/28	29	13.38	144.1	13.38	13.38	-115.1	8,860	-1.30%	大賣/鉅額交易
2021/12/27	27	12.95	51	12.95	12.94	-24	8,839	-0.27%
2021/12/24	15	12.97	104.2	12.97	12.94	-89.2	8,852	-1.01%	大賣/
2021/12/23	23.4	12.92	57.3	12.92	12.91	-33.9	8,876	-0.38%
2021/12/22	16	12.63	91	12.64	12.61	-75	8,852	-0.85%
2021/12/21	18	12.28	21.2	12.28	12.30	-3.2	9,086	-0.04%
2021/12/20	120.8	12.20	197	12.21	12.13	-76.2	9,428	-0.81%	大買/大賣/
2021/12/17	37.6	12.74	35.6	12.67	12.63	2	9,449	0.02%
2021/12/16	7	12.66	53	12.66	12.63	-46	9,544	-0.48%
2021/12/15	43.6	12.36	19.7	12.40	12.35	23.9	9,603	0.25%
2021/12/14	71.2	12.55	50.3	12.52	12.53	20.9	9,698	0.22%
2021/12/13	21.2	12.78	39	12.82	12.82	-17.8	10,032	-0.18%
2021/12/10	82.4	12.51	84.2	12.52	12.52	-1.8	10,051	-0.02%
2021/12/09	98.6	12.87	63.9	12.86	12.90	34.7	10,167	0.34%
2021/12/08	46.2	12.70	100.6	12.69	12.68	-54.3	10,251	-0.53%
2021/12/07	86.6	12.37	158.8	12.36	12.43	-72.3	10,148	-0.71%	大賣/
2021/12/06	112.1	12.02	37.1	12.00	12.02	75	10,102	0.74%	大買/
2021/12/03	76.6	11.88	123	11.90	12.00	-46.4	9,999	-0.46%	大賣/
2021/12/02	236.4	11.71	63	11.69	11.70	173.4	9,894	1.75%	大買/鉅額交易
2021/12/01	169.6	11.93	62.3	11.89	12.04	107.4	9,504	1.13%	大買/鉅額交易
2021/11/30	140.3	12.50	50	12.55	12.30	90.3	9,423	0.96%	大買/
2021/11/29	334.1	12.65	45	12.64	12.53	289.1	9,257	3.12%	大買/鉅額交易
2021/11/26	60.4	13.51	13	13.51	13.46	47.4	8,774	0.54%
2021/11/25	22.3	13.85	17	13.83	13.83	5.3	8,811	0.06%
2021/11/24	20	13.91	141.3	13.87	13.90	-121.3	8,845	-1.37%	大賣/鉅額交易
2021/11/23	25	13.49	31	13.49	13.47	-6	8,792	-0.07%
2021/11/22	117.9	13.40	55.1	13.41	13.44	62.8	8,832	0.71%	大買/
2021/11/19	36	13.89	51.3	13.88	13.94	-15.3	8,763	-0.17%
2021/11/18	94.7	13.61	18.6	13.63	13.64	76.1	8,809	0.86%
2021/11/17	23	14.00	25	14.00	14.00	-2	8,785	-0.02%
2021/11/16	23	14.17	54.8	14.18	14.18	-31.8	8,868	-0.36%
2021/11/15	49.3	13.99	9	14.01	14.02	40.3	9,049	0.44%
2021/11/12	20.6	14.14	2	14.17	14.13	18.5	9,034	0.21%
2021/11/11	53	14.18	2.5	14.22	14.22	50.5	8,999	0.56%
2021/11/10	40.5	14.64	87.2	14.63	14.59	-46.7	8,985	-0.52%
2021/11/09	16.2	14.27	15.1	14.26	14.25	1.1	8,897	0.01%
2021/11/08	40.4	14.31	120	14.33	14.33	-79.6	8,924	-0.89%	大賣/
2021/11/05	74.2	13.90	56.5	13.90	13.86	17.7	8,865	0.20%
2021/11/04	71	13.93	24	13.94	13.96	47	8,855	0.53%
2021/11/03	23.1	14.39	96	14.38	14.42	-72.9	8,955	-0.81%
2021/11/02	20.5	14.64	67	14.66	14.58	-46.5	8,983	-0.52%
2021/11/01	6.3	14.47	50	14.44	14.48	-43.7	9,157	-0.48%
2021/10/29	4.5	14.40	35.4	14.41	14.40	-30.9	9,186	-0.34%
2021/10/28	86.8	14.13	63.6	14.16	14.15	23.2	9,105	0.25%
2021/10/27	85.1	14.62	14	14.67	14.59	71.1	9,056	0.79%
2021/10/26	39	14.58	27	14.61	14.58	12	9,110	0.13%
2021/10/25	52.6	14.71	46.1	14.70	14.72	6.5	9,147	0.07%
2021/10/22	64.4	14.34	29.5	14.34	14.32	34.9	9,181	0.38%
2021/10/21	16.7	14.54	61.1	14.54	14.51	-44.4	9,234	-0.48%
2021/10/20	72.3	14.30	28.9	14.27	14.26	43.5	9,257	0.47%
2021/10/19	70	14.24	28.4	14.23	14.31	41.7	9,355	0.45%
2021/10/18	98.3	14.43	32.1	14.42	14.47	66.2	9,465	0.70%
2021/10/15	22.3	14.17	32.7	14.16	14.17	-10.4	9,439	-0.11%
2021/10/14	23.3	13.95	20.2	13.96	14.01	3.1	9,839	0.03%
2021/10/13	8.6	13.94	63.3	13.87	13.93	-54.8	9,932	-0.55%
2021/10/12	66.1	13.90	56.3	13.90	13.97	9.8	9,971	0.10%
2021/10/08	77	13.73	62.2	13.73	13.77	14.8	9,998	0.15%
2021/10/07	78.6	13.31	68.3	13.33	13.30	10.3	9,906	0.10%
2021/10/06	64.8	13.69	158	13.69	13.72	-93.2	9,854	-0.95%	大賣/
2021/10/05	43.5	13.48	83.2	13.46	13.48	-39.7	9,689	-0.41%
2021/10/04	18.2	13.10	58.3	13.10	13.13	-40.1	9,442	-0.42%
2021/10/01	44	12.99	28.3	12.99	12.97	15.7	9,468	0.17%
2021/09/30	12.3	12.98	25	12.96	12.95	-12.7	9,661	-0.13%
2021/09/29	16.8	12.85	29.3	12.87	12.81	-12.5	9,788	-0.13%
2021/09/28	23.7	13.11	71.8	13.10	13.17	-48.1	9,738	-0.49%
2021/09/27	1.1	12.94	108.8	12.97	12.96	-107.8	9,581	-1.13%	大賣/鉅額交易
2021/09/24	1.4	12.70	41.7	12.69	12.68	-40.3	9,356	-0.43%
2021/09/23	3	12.54	44.2	12.53	12.52	-41.2	9,256	-0.45%
2021/09/22	2	12.28	68	12.34	12.35	-66	9,267	-0.71%
2021/09/17	21.2	12.52	45.2	12.49	12.48	-24	9,301	-0.26%
2021/09/16	12	12.54	146.7	12.50	12.53	-134.7	9,222	-1.46%	大賣/鉅額交易
2021/09/15	3.1	12.22	58.4	12.23	12.23	-55.3	8,895	-0.62%
2021/09/14	0.1	12.18	45	12.20	12.24	-44.9	8,940	-0.50%
2021/09/13	3	12.09	70.1	12.09	12.07	-67.1	8,938	-0.75%
2021/09/10	25.2	11.73	31.5	11.76	11.83	-6.3	8,963	-0.07%
2021/09/09	12	11.95	6.2	11.97	11.96	5.8	9,137	0.06%
2021/09/08	7	11.81	5	11.81	11.83	2	9,239	0.02%
2021/09/07	7	11.92	6	11.92	11.90	1	9,482	0.01%
2021/09/06	16	11.83	10	11.84	11.80	6	9,631	0.06%
2021/09/03	7.8	12.04	58.5	12.05	12.03	-50.7	9,719	-0.52%
2021/09/02	12	11.77	29.2	11.74	11.79	-17.2	9,591	-0.18%
2021/09/01	2.2	11.86	9	11.90	11.89	-6.8	9,805	-0.07%
2021/08/31	5	11.89	110.3	11.89	11.92	-105.2	9,914	-1.06%	大賣/鉅額交易
2021/08/30	13	11.88	105	11.86	11.85	-92	9,952	-0.92%	大賣/
2021/08/27	2.5	11.76	293	11.76	11.81	-290.5	10,043	-2.89%	大賣/鉅額交易
2021/08/26	1	11.75	54	11.75	11.72	-53	10,357	-0.51%
2021/08/25	42.1	11.62	92.2	11.63	11.64	-50.1	10,484	-0.48%
2021/08/24	19.2	11.40	89.1	11.39	11.42	-69.9	10,662	-0.66%
2021/08/23	68.8	10.90	14	10.91	10.99	54.8	10,604	0.52%
2021/08/20	48.1	11.06	1.5	11.04	11.05	46.6	10,940	0.43%
2021/08/19	165	11.14	106	11.15	11.12	59	10,916	0.54%	大買/大賣/
2021/08/18	35	11.52	10	11.50	11.55	25	10,877	0.23%
2021/08/17	60	11.63	67	11.63	11.62	-7	11,458	-0.06%
2021/08/16	9	11.67	26	11.66	11.67	-17	11,598	-0.15%
2021/08/13	8	11.81	26	11.86	11.79	-18	11,877	-0.15%
2021/08/12	61.5	11.97	77	11.95	11.96	-15.6	12,004	-0.13%
2021/08/11	7.3	11.77	163	11.78	11.76	-155.8	12,114	-1.29%	大賣/鉅額交易
2021/08/10	175.7	11.54	12	11.55	11.55	163.7	12,537	1.31%	大買/鉅額交易
2021/08/09	129.9	11.58	16.3	11.59	11.59	113.6	13,108	0.87%	大買/鉅額交易
2021/08/06	41.8	11.90	23	11.89	11.93	18.8	13,126	0.14%
2021/08/05	105.5	11.79	16.2	11.80	11.80	89.3	13,308	0.67%	大買/
2021/08/04	90.3	12.11	80	12.12	12.13	10.3	13,895	0.07%
2021/08/03	55	12.30	24	12.31	12.28	31	14,089	0.22%
2021/08/02	2.4	12.59	78	12.57	12.62	-75.7	14,237	-0.53%
2021/07/30	23	12.60	81	12.60	12.58	-58	14,348	-0.40%
2021/07/29	4.7	12.52	42.2	12.51	12.52	-37.6	14,520	-0.26%
2021/07/28	9.1	12.42	32	12.42	12.40	-22.9	15,174	-0.15%
2021/07/27	9.6	12.45	69.1	12.43	12.44	-59.5	15,589	-0.38%
2021/07/26	16	12.35	42.7	12.36	12.31	-26.7	15,766	-0.17%
2021/07/23	4.8	12.35	57.8	12.36	12.36	-53.1	16,112	-0.33%
2021/07/22	19.2	12.06	51.9	12.08	12.05	-32.7	16,153	-0.20%
2021/07/21	30	11.55	22.4	11.53	11.52	7.6	16,183	0.05%
2021/07/20	161.5	11.52	125	11.53	11.51	36.4	16,241	0.22%	大買/大賣/
2021/07/19	41.1	12.18	18.3	12.22	12.21	22.8	15,886	0.14%
2021/07/16	64.2	12.32	7	12.31	12.33	57.2	15,955	0.36%
2021/07/15	93.2	12.41	16.4	12.40	12.43	76.8	16,240	0.47%
2021/07/14	8.3	12.84	59.1	12.84	12.84	-50.8	16,455	-0.31%
2021/07/13	35.5	12.69	27	12.69	12.68	8.5	16,576	0.05%
2021/07/12	35.6	12.73	48.6	12.73	12.69	-13	16,837	-0.08%
2021/07/09	15	12.47	15	12.48	12.51	0	17,408	0.00%
2021/07/08	76.6	12.29	130.9	12.31	12.35	-54.4	17,561	-0.31%	大賣/
2021/07/07	345	12.56	39.8	12.54	12.58	305.2	17,544	1.74%	大買/鉅額交易
2021/07/06	39.3	13.07	77	13.06	13.09	-37.8	17,409	-0.22%
2021/07/05	58.1	12.81	11.2	12.80	12.83	46.9	17,291	0.27%
2021/07/02	26.5	12.83	109.5	12.83	12.83	-83	17,304	-0.48%	大賣/
2021/07/01	33.1	12.55	144.2	12.57	12.55	-111.1	17,218	-0.65%	大賣/鉅額交易
2021/06/30	20	12.54	50.3	12.53	12.54	-30.4	17,363	-0.17%
2021/06/29	46.1	12.40	46.8	12.40	12.42	-0.7	17,536	0.00%
2021/06/28	50	12.65	49	12.63	12.64	1	17,538	0.01%
2021/06/25	58	12.55	15.8	12.55	12.51	42.2	18,004	0.23%
2021/06/24	34	12.50	25	12.49	12.50	9	18,682	0.05%
2021/06/23	19.6	12.49	31	12.50	12.50	-11.4	19,118	-0.06%
2021/06/22	48.8	12.49	118.1	12.48	12.47	-69.3	19,999	-0.35%	大賣/
2021/06/21	70.8	12.25	53.3	12.26	12.22	17.5	20,902	0.08%
2021/06/18	226.3	12.01	192.4	11.99	11.98	33.9	20,871	0.16%	大買/大賣/
2021/06/17	51.1	12.16	46.3	12.19	12.26	4.8	20,968	0.02%
2021/06/16	58.1	12.33	59.3	12.32	12.33	-1.3	21,840	-0.01%
2021/06/15	23.8	12.06	87.6	12.08	12.06	-63.8	21,874	-0.29%
2021/06/11	34	11.89	20.2	11.91	11.88	13.8	21,848	0.06%
2021/06/10	49	11.81	84	11.82	11.84	-35	21,993	-0.16%
2021/06/09	47.5	11.95	90	11.94	11.96	-42.5	22,139	-0.19%
2021/06/08	33	11.68	8	11.69	11.68	25	22,256	0.11%
2021/06/07	41.3	11.80	28	11.83	11.77	13.3	22,392	0.06%
2021/06/04	47.9	11.63	67.6	11.64	11.67	-19.7	22,814	-0.09%
2021/06/03	32.9	11.74	28.5	11.74	11.76	4.4	23,191	0.02%
2021/06/02	55.8	11.55	79.2	11.53	11.52	-23.4	24,015	-0.10%
2021/06/01	13.7	11.46	240.6	11.42	11.45	-226.9	24,865	-0.91%	大賣/鉅額交易
2021/05/31	40.6	11.32	96.1	11.32	11.33	-55.5	25,009	-0.22%
2021/05/28	15.6	11.40	113	11.40	11.39	-97.4	25,127	-0.39%	大賣/
2021/05/27	8	11.20	26.7	11.19	11.18	-18.7	25,319	-0.07%
2021/05/26	6.5	11.22	113	11.21	11.21	-106.6	25,767	-0.41%	大賣/鉅額交易
2021/05/25	72.6	11.25	254.5	11.24	11.23	-181.9	26,265	-0.69%	大賣/鉅額交易
2021/05/24	36.7	10.88	77.4	10.89	10.89	-40.8	25,938	-0.16%
2021/05/21	137.2	10.59	64.6	10.59	10.62	72.6	26,503	0.27%	大買/
2021/05/20	64	10.81	29	10.81	10.84	35	26,546	0.13%
2021/05/19	39	11.03	22.1	11.03	11.03	16.9	27,072	0.06%
2021/05/18	24	11.29	76.6	11.29	11.29	-52.6	27,552	-0.19%
2021/05/17	4.8	11.11	220.7	11.12	11.10	-215.9	28,221	-0.77%	大賣/鉅額交易
2021/05/14	67.1	10.84	64.1	10.85	10.87	3	28,321	0.01%
2021/05/13	9.7	11.15	183.9	11.16	11.10	-174.2	28,847	-0.60%	大賣/鉅額交易
2021/05/12	24	11.12	325.1	11.11	11.11	-301.1	29,105	-1.03%	大賣/鉅額交易
2021/05/11	53.5	10.97	117	10.97	10.95	-63.5	29,164	-0.22%	大賣/
2021/05/10	66	11.10	61.4	11.11	11.11	4.6	29,104	0.02%
2021/05/07	5	11.04	83.4	11.04	11.09	-78.4	29,021	-0.27%
2021/05/06	12.2	11.17	74	11.18	11.19	-61.8	28,908	-0.21%
2021/05/05	83	11.24	175.4	11.25	11.22	-92.4	28,821	-0.32%	大賣/
2021/05/04	13.3	10.96	287.2	10.97	10.92	-273.9	28,228	-0.97%	大賣/鉅額交易
2021/05/03	10	10.80	114.2	10.80	10.76	-104.2	27,823	-0.37%	大賣/鉅額交易
2021/04/29	74.3	10.90	112.8	10.89	10.87	-38.5	27,789	-0.14%	大賣/
2021/04/28	3.1	10.70	201.1	10.69	10.69	-198	27,506	-0.72%	大賣/鉅額交易
2021/04/27	10.1	10.57	289.1	10.59	10.60	-279	27,711	-1.01%	大賣/鉅額交易
2021/04/26	20	10.56	42.6	10.56	10.52	-22.6	27,614	-0.08%
2021/04/23	53	10.54	72.4	10.53	10.54	-19.4	27,935	-0.07%
2021/04/22	126.2	10.41	54.3	10.42	10.43	71.9	28,179	0.26%	大買/
2021/04/21	83.4	10.62	54.2	10.64	10.60	29.1	28,292	0.10%
2021/04/20	13.1	10.89	150.5	10.87	10.92	-137.4	28,498	-0.48%	大賣/鉅額交易
2021/04/19	30	10.75	119.5	10.74	10.76	-89.5	28,396	-0.32%	大賣/
2021/04/16	37	10.85	149	10.85	10.87	-112	28,483	-0.39%	大賣/鉅額交易
2021/04/15	148.2	10.81	290.2	10.78	10.80	-142	28,404	-0.50%	大買/大賣/鉅額交易
2021/04/14	26.1	10.38	118.3	10.38	10.39	-92.2	28,205	-0.33%	大賣/
2021/04/13	34	10.27	223	10.26	10.26	-189	28,906	-0.65%	大賣/鉅額交易
2021/04/12	65	10.17	85	10.19	10.16	-20	28,977	-0.07%
2021/04/09	43	10.22	106	10.22	10.20	-63	29,109	-0.22%	大賣/
2021/04/08	59	10.19	45.3	10.18	10.20	13.8	29,111	0.05%
2021/04/07	39.4	10.21	50	10.19	10.20	-10.6	29,132	-0.04%
2021/04/06	125.5	10.16	36.5	10.16	10.14	89	29,135	0.31%	大買/
2021/04/01	118.7	10.21	49	10.22	10.24	69.7	28,953	0.24%	大買/
2021/03/31	93	10.41	37.1	10.41	10.44	55.9	28,798	0.19%
2021/03/30	78.9	10.55	275.5	10.56	10.54	-196.6	29,004	-0.68%	大賣/鉅額交易
2021/03/29	115	10.34	181.4	10.34	10.22	-66.4	28,755	-0.23%	大買/大賣/
2021/03/26	119.4	10.17	152.6	10.17	10.19	-33.2	28,644	-0.12%	大買/大賣/
2021/03/25	69	10.32	329.6	10.33	10.30	-260.6	28,434	-0.92%	大賣/鉅額交易
2021/03/24	417.5	9.94	271.7	9.95	9.94	145.8	27,668	0.53%	大買/大賣/鉅額交易
2021/03/23	47.9	10.46	209	10.44	10.45	-161.1	26,837	-0.60%	大賣/鉅額交易
2021/03/22	46.8	10.47	96.2	10.48	10.48	-49.5	26,914	-0.18%
2021/03/19	460.7	10.33	119.8	10.32	10.33	340.9	26,769	1.27%	大買/大賣/鉅額交易
2021/03/18	139.6	11.03	69.9	11.03	11.04	69.8	25,827	0.27%	大買/
2021/03/17	116	11.10	101.2	11.12	11.15	14.8	25,754	0.06%	大買/大賣/
2021/03/16	113.4	11.13	85.2	11.13	11.15	28.2	25,646	0.11%	大買/
2021/03/15	45.5	11.35	325.4	11.35	11.33	-279.8	25,494	-1.10%	大賣/鉅額交易
2021/03/12	42.6	11.26	140	11.26	11.25	-97.4	25,406	-0.38%	大賣/
2021/03/11	301.4	11.11	99.8	11.12	11.11	201.6	25,255	0.80%	大買/鉅額交易
2021/03/10	209.7	10.94	173	10.93	10.88	36.8	25,248	0.15%	大買/大賣/
2021/03/09	217.1	11.17	127.4	11.16	11.22	89.8	24,822	0.36%	大買/大賣/
2021/03/08	394.4	11.49	309.9	11.51	11.49	84.5	24,479	0.35%	大買/大賣/
2021/03/05	138.4	10.92	342.8	10.92	10.92	-204.5	23,381	-0.87%	大買/大賣/鉅額交易
2021/03/04	49.2	10.46	252.8	10.46	10.47	-203.5	22,477	-0.91%	大賣/鉅額交易
2021/03/03	102.2	10.17	175	10.13	10.21	-72.8	22,250	-0.33%	大買/大賣/
2021/03/02	337.9	10.21	696.6	10.18	10.17	-358.7	22,543	-1.59%	大買/大賣/鉅額交易
2021/02/26	227.8	10.73	265.4	10.74	10.68	-37.6	22,827	-0.16%	大買/大賣/
2021/02/25	136.2	10.78	294.5	10.77	10.75	-158.3	22,617	-0.70%	大買/大賣/鉅額交易
2021/02/24	165.7	10.43	131.3	10.43	10.40	34.4	22,095	0.16%	大買/大賣/
2021/02/23	168.2	10.63	151	10.62	10.69	17.2	21,862	0.08%	大買/大賣/
2021/02/22	165	10.21	148.7	10.21	10.24	16.2	21,231	0.08%	大買/大賣/
2021/02/19	166.7	10.13	259	10.12	10.20	-92.3	21,007	-0.44%	大買/大賣/
2021/02/18	263.1	10.56	137.6	10.56	10.55	125.5	20,435	0.61%	大買/大賣/鉅額交易
2021/02/17	363.3	10.19	839.3	10.17	10.25	-476	19,864	-2.40%	大買/大賣/鉅額交易
2021/02/05	589.5	9.64	221.8	9.63	9.65	367.7	18,851	1.95%	大買/大賣/鉅額交易
2021/02/04	101.2	9.51	409.7	9.52	9.53	-308.6	18,331	-1.68%	大買/大賣/鉅額交易
2021/02/03	57.8	9.37	144.3	9.36	9.37	-86.5	17,985	-0.48%	大賣/
2021/02/02	45.6	9.18	345	9.20	9.21	-299.5	17,816	-1.68%	大賣/鉅額交易
2021/02/01	27.2	8.91	49.4	8.93	8.94	-22.2	17,053	-0.13%
2021/01/29	79.5	8.92	28.1	8.93	8.92	51.4	16,923	0.30%
2021/01/28	13.2	8.97	102.4	8.97	8.97	-89.2	16,922	-0.53%	大賣/
2021/01/27	31.1	9.00	54.1	9.02	9.03	-23	17,044	-0.14%
2021/01/26	94.2	9.00	71.3	8.98	8.94	23	17,302	0.13%
2021/01/25	92.3	8.92	68	8.92	8.93	24.3	17,587	0.14%
2021/01/22	93.9	8.98	112.1	8.98	8.96	-18.2	17,836	-0.10%	大賣/
2021/01/21	40	9.07	106	9.07	9.07	-66	17,910	-0.37%	大賣/
2021/01/20	49.6	9.10	117.5	9.10	9.10	-67.9	17,852	-0.38%	大賣/
2021/01/19	69.6	8.95	60.2	8.95	8.94	9.4	17,570	0.05%
2021/01/18	128.7	8.89	204.1	8.89	8.88	-75.3	17,823	-0.42%	大買/大賣/
2021/01/15	63.4	9.16	165.5	9.16	9.12	-102.1	17,385	-0.59%	大賣/鉅額交易
2021/01/14	177.7	9.06	58.5	9.06	9.07	119.2	17,254	0.69%	大買/鉅額交易
2021/01/13	289.8	9.18	164	9.18	9.21	125.8	16,949	0.74%	大買/大賣/鉅額交易
2021/01/12	63	8.93	79	8.92	8.91	-16	16,418	-0.10%
2021/01/11	198.1	8.90	105.9	8.89	8.89	92.1	16,173	0.57%	大買/大賣/
2021/01/08	28.2	8.73	58	8.73	8.73	-29.9	15,877	-0.19%
2021/01/07	108.7	8.72	48.5	8.71	8.74	60.2	15,743	0.38%	大買/
2021/01/06	128.5	8.58	255.1	8.57	8.57	-126.6	15,332	-0.83%	大買/大賣/鉅額交易
2021/01/05	113	8.22	32	8.22	8.22	81	14,491	0.56%	大買/
2021/01/04	19.6	8.40	180.7	8.37	8.41	-161.1	14,371	-1.12%	大賣/鉅額交易
2020/12/31	31	8.28	75	8.29	8.29	-44	14,164	-0.31%
2020/12/30	25	8.29	42	8.29	8.29	-17	14,131	-0.12%
2020/12/29	17.2	8.25	372	8.26	8.24	-354.8	14,118	-2.51%	大賣/鉅額交易
2020/12/28	12.5	8.29	27	8.31	8.30	-14.6	14,193	-0.10%
2020/12/25	18.6	8.27	37	8.28	8.26	-18.4	14,231	-0.13%
2020/12/24	83.1	8.31	325	8.29	8.33	-242	14,189	-1.71%	大賣/鉅額交易
2020/12/23	250.4	8.03	132.4	8.02	8.02	118	13,926	0.85%	大買/大賣/鉅額交易
2020/12/22	101	8.21	270	8.23	8.16	-169	13,746	-1.23%	大買/大賣/鉅額交易
2020/12/21	60.1	8.33	98.5	8.33	8.33	-38.4	13,256	-0.29%
2020/12/18	62.1	8.43	379	8.42	8.40	-316.9	13,021	-2.43%	大賣/鉅額交易
2020/12/17	50.2	8.39	56.7	8.38	8.42	-6.5	12,908	-0.05%
2020/12/16	60.9	8.24	160.6	8.23	8.25	-99.7	12,724	-0.78%	大賣/
2020/12/15	42	8.12	46.9	8.14	8.11	-4.9	12,611	-0.04%
2020/12/14	28.4	8.14	13.3	8.14	8.14	15.1	12,603	0.12%
2020/12/11	51	8.18	62.3	8.19	8.14	-11.3	12,668	-0.09%
2020/12/10	19	8.06	26.3	8.06	8.04	-7.3	12,641	-0.06%
2020/12/09	54	8.04	27.2	8.04	8.03	26.8	12,701	0.21%
2020/12/08	96.3	8.06	46.3	8.08	8.07	50	12,768	0.39%
2020/12/07	68.4	8.14	150	8.14	8.13	-81.6	12,759	-0.64%	大賣/
2020/12/04	60.8	8.16	43.6	8.16	8.18	17.2	12,915	0.13%
2020/12/03	73.1	8.06	78	8.05	8.07	-4.9	12,921	-0.04%
2020/12/02	54.1	7.92	38	7.93	7.93	16.1	13,092	0.12%
2020/12/01	24.5	8.01	516	8.01	8.01	-491.5	13,047	-3.77%	大賣/鉅額交易
2020/11/30	60.7	8.08	78.8	8.07	8.04	-18	13,047	-0.14%
2020/11/27	58.5	8.03	28.1	8.05	8.04	30.4	12,942	0.23%
2020/11/26	243.2	8.22	202.9	8.21	8.16	40.3	12,848	0.31%	大買/大賣/
2020/11/25	1,740.7	8.04	326.1	8.07	8.14	1,414.6	12,459	11.35%	大買/大賣/鉅額交易
2020/11/24	76	7.71	95	7.70	7.75	-19	11,649	-0.16%
2020/11/23	23	7.61	29	7.61	7.63	-6	11,457	-0.05%
2020/11/20	26	7.57	113.5	7.59	7.58	-87.5	11,393	-0.77%	大賣/
2020/11/19	30	7.57	18.5	7.57	7.58	11.5	11,424	0.10%
2020/11/18	44	7.52	22.3	7.53	7.52	21.7	11,468	0.19%
2020/11/17	202	7.56	23.1	7.56	7.58	178.9	11,428	1.57%	大買/鉅額交易
2020/11/16	30	7.48	33	7.46	7.48	-3	11,645	-0.03%
2020/11/13	44	7.47	139	7.49	7.47	-95	11,654	-0.82%	大賣/
2020/11/12	39	7.61	51.1	7.61	7.59	-12.1	11,584	-0.10%
2020/11/11	357	7.62	189.5	7.60	7.65	167.6	11,508	1.46%	大買/大賣/鉅額交易
2020/11/10	142.1	7.41	149.3	7.41	7.42	-7.2	11,147	-0.06%	大買/大賣/
2020/11/09	48	7.23	23	7.23	7.22	25	10,938	0.23%
2020/11/06	74	7.17	39	7.18	7.12	35	10,921	0.32%
2020/11/05	225	7.26	195.7	7.23	7.23	29.3	10,971	0.27%	大買/大賣/
2020/11/04	15	7.23	147.1	7.23	7.27	-132.1	10,926	-1.21%	大賣/鉅額交易
2020/11/03	131	7.04	253	7.06	7.07	-122	10,775	-1.13%	大買/大賣/鉅額交易
2020/11/02	130.2	6.74	264	6.73	6.74	-133.8	10,549	-1.27%	大買/大賣/鉅額交易
2020/10/30	124.1	6.90	140.1	6.90	6.88	-16	10,265	-0.16%	大買/大賣/
2020/10/29	109	7.07	58.8	7.08	7.06	50.3	10,066	0.50%	大買/
2020/10/28	81	7.21	67	7.22	7.21	14	9,913	0.14%
2020/10/27	39.1	7.22	114.2	7.22	7.24	-75.1	9,916	-0.76%	大賣/
2020/10/26	123	7.31	65	7.32	7.29	58	9,863	0.59%	大買/
2020/10/23	26	7.48	17.1	7.48	7.47	8.9	9,617	0.09%
2020/10/22	94	7.43	46	7.42	7.43	48	9,747	0.49%
2020/10/21	7.1	7.59	91	7.59	7.57	-84	9,650	-0.87%
2020/10/20	7	7.51	42	7.52	7.51	-35	9,694	-0.36%
2020/10/19	2	7.56	64	7.56	7.55	-62	9,768	-0.63%
2020/10/16	28	7.56	6	7.54	7.53	22	9,992	0.22%
2020/10/15	6	7.57	117	7.60	7.62	-111	10,155	-1.09%	大賣/鉅額交易
2020/10/14	1	7.51	49.6	7.52	7.51	-48.6	10,328	-0.47%
2020/10/13	127	7.50	53	7.49	7.50	74	10,377	0.71%	大買/
2020/10/12	58	7.56	56	7.56	7.55	2	10,429	0.02%
2020/10/08	78.1	7.59	31	7.58	7.58	47.1	10,467	0.45%
2020/10/07	4	7.56	27	7.57	7.59	-23	10,630	-0.22%
2020/10/06	32	7.54	45	7.55	7.56	-13	10,706	-0.12%
2020/10/05	22	7.44	42	7.45	7.45	-20	11,046	-0.18%
2020/09/30	52.1	7.53	20	7.55	7.54	32.1	11,162	0.29%
2020/09/29	0	0.00	57	7.68	7.67	-57	11,286	-0.51%
2020/09/28	37	7.64	23	7.65	7.64	14	11,420	0.12%
2020/09/25	19	7.69	62	7.70	7.72	-43	11,727	-0.37%
2020/09/24	41	7.62	60	7.62	7.61	-19	11,708	-0.16%
2020/09/23	24	7.68	25	7.68	7.67	-1	11,740	-0.01%
2020/09/22	31	7.71	19.1	7.72	7.70	11.9	11,916	0.10%
2020/09/21	16	7.88	16	7.90	7.86	0	11,970	0.00%
2020/09/18	43	7.91	92	7.88	7.94	-49	12,086	-0.41%
2020/09/17	55	7.84	41	7.87	7.80	14	12,197	0.11%
2020/09/16	89	7.77	104	7.80	7.84	-15	12,252	-0.12%	大賣/
2020/09/15	60	7.65	35	7.65	7.65	25	12,268	0.20%
2020/09/14	14	7.70	65	7.71	7.71	-51	12,206	-0.42%
2020/09/11	67	7.78	67	7.77	7.77	0	12,193	0.00%
2020/09/10	59	7.81	36	7.82	7.88	23	12,153	0.19%
2020/09/09	148.1	7.69	107.5	7.69	7.75	40.6	12,350	0.33%	大買/大賣/
2020/09/08	77	7.92	61	7.93	7.90	16	12,295	0.13%
2020/09/07	101	8.01	98	8.01	8.01	3	12,536	0.02%	大買/
2020/09/04	60	8.09	29	8.09	8.09	31	12,569	0.25%
2020/09/03	16	8.13	43	8.13	8.13	-27	12,639	-0.21%
2020/09/02	169	8.22	198	8.20	8.19	-29	12,816	-0.23%	大買/大賣/
2020/09/01	75	8.19	42	8.19	8.19	33	13,248	0.25%
2020/08/31	12	8.20	31	8.21	8.20	-19	13,375	-0.14%
2020/08/28	11	8.21	27.4	8.21	8.21	-16.4	13,469	-0.12%
2020/08/27	61	8.31	75	8.31	8.24	-14	13,778	-0.10%
2020/08/26	85	8.32	18	8.32	8.33	67	14,001	0.48%
2020/08/25	16	8.26	36	8.25	8.26	-20	14,217	-0.14%
2020/08/24	39	8.19	15	8.19	8.18	24	14,283	0.17%
2020/08/21	14	8.24	54	8.24	8.24	-40	14,585	-0.27%
2020/08/20	143	8.23	147	8.28	8.20	-4	14,747	-0.03%	大買/大賣/
2020/08/19	38	8.40	26	8.40	8.39	12	14,730	0.08%
2020/08/18	32	8.46	37	8.46	8.45	-5	14,997	-0.03%
2020/08/17	12	8.46	42.5	8.46	8.46	-30.5	15,580	-0.20%
2020/08/14	22	8.48	53	8.48	8.47	-31	15,910	-0.19%
2020/08/13	0	0.00	94	8.51	8.51	-94	16,215	-0.58%
2020/08/12	8	8.49	30	8.47	8.47	-22	17,187	-0.13%
2020/08/11	34	8.50	55	8.50	8.51	-21	17,799	-0.12%
2020/08/10	12	8.43	23	8.42	8.44	-11	18,191	-0.06%
2020/08/07	65	8.47	186	8.44	8.44	-121	18,668	-0.65%	大賣/鉅額交易
2020/08/06	99	8.47	76	8.47	8.47	23	19,293	0.12%
2020/08/05	34	8.31	69	8.30	8.33	-35	19,752	-0.18%
2020/08/04	46	8.13	106.3	8.16	8.17	-60.3	20,673	-0.29%	大賣/
2020/08/03	47	8.10	106	8.09	8.08	-59	21,122	-0.28%	大賣/
2020/07/31	68	8.17	51	8.18	8.19	17	21,486	0.08%
2020/07/30	28	8.25	40	8.25	8.23	-12	22,511	-0.05%
2020/07/29	15	8.23	47.1	8.23	8.21	-32.1	23,362	-0.14%
2020/07/28	4	8.30	172	8.31	8.28	-168	24,202	-0.69%	大賣/鉅額交易
2020/07/27	39	8.34	133.5	8.31	8.30	-94.5	25,311	-0.37%	大賣/
2020/07/24	26	8.44	176	8.41	8.40	-150	25,868	-0.58%	大賣/鉅額交易
2020/07/23	83.1	8.53	182	8.54	8.52	-98.9	26,468	-0.37%	大賣/
2020/07/22	59.1	8.51	99	8.50	8.52	-39.9	27,067	-0.15%
2020/07/21	19	8.25	52.2	8.27	8.30	-33.2	27,748	-0.12%
2020/07/20	79	8.20	45	8.20	8.24	34	28,784	0.12%
2020/07/17	23	8.38	77	8.38	8.36	-54	31,124	-0.17%
2020/07/16	72	8.41	54	8.41	8.38	18	33,410	0.05%
2020/07/15	175	8.42	189	8.39	8.38	-14	34,477	-0.04%	大買/大賣/
2020/07/14	111	8.39	124	8.42	8.37	-13	35,673	-0.04%	大買/大賣/
2020/07/13	53	8.52	53	8.52	8.50	0	36,935	0.00%
2020/07/10	302	8.52	58	8.55	8.48	244	38,825	0.63%	大買/鉅額交易
2020/07/09	136	8.70	64.2	8.73	8.68	71.8	41,363	0.17%	大買/
2020/07/08	215	8.80	260	8.76	8.75	-45	49,967	-0.09%	大買/大賣/
2020/07/07	78	8.90	178	8.89	8.85	-100	50,541	-0.20%	大賣/
2020/07/06	142	8.82	130	8.87	8.90	12	50,961	0.02%	大買/大賣/
2020/07/03	68	8.62	105	8.62	8.65	-37	52,200	-0.07%	大賣/
2020/07/02	78	8.65	15	8.66	8.63	63	52,778	0.12%
2020/07/01	112	8.64	37	8.64	8.66	75	53,527	0.14%	大買/
2020/06/30	50	8.68	27	8.71	8.65	23	53,664	0.04%
2020/06/29	77	8.67	55	8.67	8.66	22	53,864	0.04%
2020/06/24	140	8.82	13	8.85	8.81	127	54,191	0.23%	大買/鉅額交易
2020/06/23	136	8.91	14	8.93	8.88	122	54,259	0.22%	大買/鉅額交易
2020/06/22	58	8.94	31	8.93	8.92	27	54,477	0.05%
2020/06/19	37	9.00	124	9.01	8.99	-87	54,937	-0.16%	大賣/
2020/06/18	99	8.97	43	8.96	8.97	56	55,481	0.10%
2020/06/17	49	9.01	58	9.01	9.01	-9	56,294	-0.02%
2020/06/16	101	9.00	231	8.97	9.03	-130	57,616	-0.23%	大買/大賣/鉅額交易
2020/06/15	99	8.85	101	8.84	8.84	-2	59,316	0.00%	大賣/
2020/06/12	263	8.78	206	8.82	8.97	57	60,253	0.09%	大買/大賣/
2020/06/11	218	9.21	46	9.22	9.14	172	60,693	0.28%	大買/鉅額交易
2020/06/10	92	9.34	58.5	9.34	9.31	33.5	61,179	0.05%
2020/06/09	216	9.41	48	9.40	9.40	168	62,578	0.27%	大買/鉅額交易
2020/06/08	201	9.56	204	9.54	9.54	-3	63,604	0.00%	大買/大賣/
2020/06/05	87	9.37	69	9.37	9.38	18	64,870	0.03%
2020/06/04	49	9.30	105	9.30	9.31	-56	66,970	-0.08%	大賣/
2020/06/03	160	9.31	167	9.35	9.39	-7	71,890	-0.01%	大買/大賣/
2020/06/02	165	9.13	76	9.14	9.09	89	72,938	0.12%	大買/
2020/06/01	121	9.20	39	9.22	9.17	82	73,448	0.11%	大買/
2020/05/29	64	9.19	62	9.17	9.17	2	73,778	0.00%
2020/05/28	232	9.17	112.9	9.16	9.16	119.1	74,481	0.16%	大買/大賣/鉅額交易
2020/05/27	148	9.33	56.9	9.33	9.32	91.1	76,350	0.12%	大買/
2020/05/26	113	9.39	112	9.39	9.37	1	77,903	0.00%	大買/大賣/
2020/05/25	167	9.35	101	9.33	9.32	66	78,104	0.08%	大買/大賣/
2020/05/22	313.2	9.45	88	9.45	9.40	225.2	77,988	0.29%	大買/鉅額交易
2020/05/21	153	9.66	124	9.67	9.64	29	77,642	0.04%	大買/大賣/
2020/05/20	141.5	9.59	219	9.59	9.60	-77.5	77,309	-0.10%	大買/大賣/
2020/05/19	564.1	9.60	222	9.64	9.64	342.1	77,196	0.44%	大買/大賣/鉅額交易
2020/05/18	427	9.65	276	9.67	9.65	151	76,245	0.20%	大買/大賣/鉅額交易
2020/05/15	104	9.47	153	9.46	9.44	-49	75,743	-0.06%	大買/大賣/
2020/05/14	177	9.33	292	9.34	9.30	-115	75,426	-0.15%	大買/大賣/鉅額交易
2020/05/13	187.2	9.46	141	9.46	9.48	46.2	75,082	0.06%	大買/大賣/
2020/05/12	284	9.35	278	9.33	9.37	6	74,751	0.01%	大買/大賣/
2020/05/11	443	9.27	375	9.20	9.47	68	74,379	0.09%	大買/大賣/
2020/05/08	222	8.88	206	8.88	8.90	16	73,619	0.02%	大買/大賣/
2020/05/07	163	8.64	72	8.63	8.72	91	73,312	0.12%	大買/
2020/05/06	384	8.92	298	8.95	8.76	86	73,076	0.12%	大買/大賣/
2020/05/05	248	8.83	201	8.81	8.76	47	72,309	0.06%	大買/大賣/
2020/05/04	157	8.51	242	8.51	8.56	-85	71,781	-0.12%	大買/大賣/
2020/04/30	349	8.53	346	8.49	8.69	3	71,342	0.00%	大買/大賣/
2020/04/29	161.5	8.00	170.2	8.00	8.03	-8.7	70,336	-0.01%	大買/大賣/
2020/04/28	142.2	7.75	122	7.74	7.75	20.2	70,037	0.03%	大買/大賣/
2020/04/27	134.1	7.87	126	7.88	7.88	8.1	69,574	0.01%	大買/大賣/
2020/04/24	221.1	8.04	107	8.05	8.00	114.1	68,864	0.17%	大買/大賣/鉅額交易
2020/04/23	272.8	7.85	244	7.89	8.04	28.8	67,918	0.04%	大買/大賣/
2020/04/22	951.5	7.56	366	7.54	7.44	585.5	66,657	0.88%	大買/大賣/鉅額交易
2020/04/21	725.5	8.09	314	8.12	8.17	411.5	64,017	0.64%	大買/大賣/鉅額交易
2020/04/20	208	8.42	167	8.45	8.45	41	61,680	0.07%	大買/大賣/
2020/04/17	411	8.61	125	8.65	8.60	286	60,465	0.47%	大買/大賣/鉅額交易
2020/04/16	358.6	8.50	95	8.49	8.50	263.6	59,081	0.45%	大買/鉅額交易
2020/04/15	490.1	8.63	109	8.61	8.64	381.1	57,670	0.66%	大買/大賣/鉅額交易
2020/04/14	452.2	8.43	184	8.44	8.67	268.2	55,679	0.48%	大買/大賣/鉅額交易
2020/04/13	1,940	8.37	27	8.31	8.26	1,913	52,711	3.63%	大買/鉅額交易
2020/04/10	327	9.51	73	9.50	9.60	254	43,879	0.58%	大買/鉅額交易
2020/04/09	224	9.85	156	9.81	9.85	68	43,089	0.16%	大買/大賣/
2020/04/08	577	9.39	413.7	9.26	9.43	163.3	42,459	0.38%	大買/大賣/鉅額交易
2020/04/07	168	10.13	47	10.12	10.14	121	40,824	0.30%	大買/鉅額交易
2020/04/06	189	10.28	67	10.19	10.23	122	40,088	0.30%	大買/鉅額交易
2020/04/01	68	10.10	52	10.18	10.23	16	39,173	0.04%
2020/03/31	90	10.08	43	10.04	10.08	47	38,809	0.12%
2020/03/30	100.1	9.76	36.1	9.70	9.79	64	38,430	0.17%
2020/03/27	87	10.13	52	10.14	10.17	35	37,874	0.09%
2020/03/26	157	10.25	81	10.26	10.33	76	37,560	0.20%	大買/
2020/03/25	179	10.51	271	10.51	10.46	-92	37,155	-0.25%	大買/大賣/
2020/03/24	115	10.39	164	10.38	10.36	-49	36,522	-0.13%	大買/大賣/
2020/03/23	134	9.61	132.1	9.66	10.10	2	35,836	0.01%	大買/大賣/
2020/03/20	532	10.27	364.4	10.25	10.41	167.6	34,923	0.48%	大買/大賣/鉅額交易
2020/03/19	248	9.24	229.1	9.26	9.12	19	33,485	0.06%	大買/大賣/
2020/03/18	164	10.34	128	10.36	10.25	36	31,478	0.11%	大買/大賣/
2020/03/17	128	10.78	126	10.79	10.75	2	30,205	0.01%	大買/大賣/
2020/03/16	114	11.00	127.5	11.00	10.95	-13.5	29,232	-0.05%	大買/大賣/
2020/03/13	306	10.77	537	10.84	11.34	-231	28,400	-0.81%	大買/大賣/鉅額交易
2020/03/12	180.5	11.07	239	11.07	11.00	-58.5	26,833	-0.22%	大買/大賣/
2020/03/11	374	11.67	169	11.64	11.55	205	25,529	0.80%	大買/大賣/鉅額交易
2020/03/10	482	11.06	435	11.07	11.31	47	23,875	0.20%	大買/大賣/
2020/03/09	760.9	10.88	380	10.91	10.41	380.9	21,554	1.77%	大買/大賣/鉅額交易
2020/03/06	315	13.37	43	13.38	13.38	272	16,447	1.65%	大買/鉅額交易
2020/03/05	93	13.82	116	13.83	13.84	-23	15,037	-0.15%	大賣/
2020/03/04	73	13.93	52	13.93	13.98	21	14,143	0.15%
2020/03/03	321	14.04	69	14.02	13.97	252	13,496	1.87%	大買/鉅額交易
2020/03/02	471.7	13.41	65	13.41	13.51	406.7	12,621	3.22%	大買/鉅額交易
2020/02/27	640	14.20	100	14.19	14.15	540	10,302	5.24%	大買/鉅額交易
2020/02/26	249.5	14.79	27	14.85	14.82	222.5	8,480	2.62%	大買/鉅額交易
2020/02/25	105.5	15.09	6	15.11	15.10	99.5	8,068	1.23%	大買/
2020/02/24	114.5	15.20	31	15.20	15.26	83.5	7,863	1.06%	大買/
2020/02/21	67	15.66	44	15.65	15.62	23	7,593	0.30%
2020/02/20	68.8	15.70	66	15.67	15.69	2.8	7,450	0.04%
2020/02/19	209.2	15.37	25	15.33	15.39	184.2	7,232	2.55%	大買/鉅額交易
2020/02/18	80.5	15.18	41	15.21	15.16	39.5	7,063	0.56%
2020/02/17	108	15.23	108	15.20	15.27	0	6,911	0.00%	大買/大賣/
2020/02/14	114	15.07	7	15.08	15.11	107	6,678	1.60%	大買/鉅額交易
2020/02/13	185	15.05	47	15.07	15.03	138	6,450	2.14%	大買/鉅額交易
2020/02/12	118	14.81	8	14.84	14.85	110	6,049	1.82%	大買/鉅額交易
2020/02/11	89	14.70	25	14.69	14.73	64	5,781	1.11%
2020/02/10	73	14.74	10	14.76	14.76	63	5,469	1.15%
2020/02/07	148	15.02	3	14.97	14.98	145	5,208	2.78%	大買/鉅額交易
2020/02/06	144	15.10	22	15.09	15.25	122	4,979	2.45%	大買/鉅額交易
2020/02/05	75	14.69	7	14.67	14.72	68	4,683	1.45%
2020/02/04	158	14.81	4	14.86	14.87	154	4,308	3.57%	大買/鉅額交易
2020/02/03	69	15.15	3	15.13	15.22	66	3,775	1.75%
2020/01/31	71	15.63	0	0.00	15.66	71	3,480	2.04%
2020/01/30	53.3	15.96	4	16.01	16.01	49.3	3,116	1.58%
2020/01/20	2	17.31	8	17.30	17.33	-6	2,958	-0.20%
2020/01/17	7	17.14	1	17.15	17.15	6	3,072	0.20%
2020/01/15	11	17.02	0	0.00	17.02	11	3,355	0.33%
2020/01/14	20	17.02	1	17.05	17.02	19	3,387	0.56%
2020/01/13	10	17.28	0	0.00	17.29	10	3,334	0.30%
2020/01/10	1	17.37	3	17.38	17.39	-2	3,379	-0.06%
2020/01/09	24	17.59	25	17.59	17.58	-1	3,389	-0.03%
2020/01/08	42	18.59	22	18.72	18.55	20	3,373	0.59%
2020/01/07	6	18.28	7	18.24	18.27	-1	3,373	-0.03%
2020/01/06	17	18.72	8.3	18.77	18.83	8.7	3,550	0.25%
2020/01/03	2	18.35	17	18.33	18.40	-15	3,630	-0.41%
2020/01/02	1	17.88	0	0.00	17.83	1	3,636	0.03%
2019/12/31	1	17.96	3	17.95	17.94	-2	3,831	-0.05%
2019/12/30	0	0.00	1	17.99	18.00	-1	4,302	-0.02%
2019/12/27	1	18.02	5	18.02	18.02	-4	4,565	-0.09%
2019/12/26	1	17.86	3	17.88	17.88	-2	4,665	-0.04%
2019/12/25	0	0.00	2	17.77	17.81	-2	4,850	-0.04%
2019/12/24	0	0.00	4	17.66	17.66	-4	4,862	-0.08%
2019/12/23	5	17.60	0	0.00	17.54	5	4,890	0.10%
2019/12/20	2	17.83	1	17.83	17.83	1	4,934	0.02%
2019/12/19	1	17.75	6	17.73	17.73	-5	4,922	-0.10%
2019/12/18	1	17.66	3	17.62	17.63	-2	4,908	-0.04%
2019/12/17	3	17.53	2	17.53	17.53	1	4,896	0.02%
2019/12/16	3	17.45	1	17.43	17.43	2	4,896	0.04%
2019/12/13	0	0.00	8	17.34	17.32	-8	4,990	-0.16%
2019/12/12	1	17.19	8	17.18	17.17	-7	5,148	-0.14%
2019/12/10	0	0.00	2	17.24	17.21	-2	5,413	-0.04%
2019/12/09	0	0.00	14	17.22	17.21	-14	5,424	-0.26%
2019/12/06	1	17.05	0	0.00	17.04	1	5,449	0.02%
2019/12/05	3	17.03	14	17.05	17.01	-11	5,478	-0.20%
2019/12/03	2	16.46	0	0.00	16.47	2	5,527	0.04%
2019/12/02	17	16.46	0	0.00	16.45	17	5,603	0.30%
2019/11/29	0.3	16.97	0	0.00	16.95	0.3	5,536	0.01%
2019/11/28	1.1	16.94	0	0.00	16.93	1.1	5,561	0.02%
2019/11/27	1	17.04	0	0.00	17.05	1	5,656	0.02%
2019/11/26	0	0.00	2	16.96	16.96	-2	5,649	-0.04%
2019/11/25	0	0.00	2	16.93	16.93	-2	5,712	-0.04%
2019/11/22	4	17.04	19	17.03	17.02	-15	5,754	-0.26%
2019/11/21	0	0.00	23	16.64	16.64	-23	5,737	-0.40%
2019/11/20	23	16.25	0	0.00	16.24	23	5,683	0.40%
2019/11/19	1	16.69	4	16.71	16.71	-3	5,637	-0.05%
2019/11/18	0	0.00	36	16.92	16.92	-36	5,647	-0.64%
2019/11/15	1	16.76	6	16.74	16.75	-5	5,634	-0.09%
2019/11/14	0	0.00	61	16.83	16.85	-61	5,633	-1.08%
2019/11/12	2	16.64	16	16.65	16.67	-14	5,599	-0.25%
2019/11/08	0	0.00	5	16.64	16.64	-5	5,696	-0.09%
2019/11/07	3	16.47	0	0.00	16.45	3	5,698	0.05%
2019/11/06	0	0.00	35	16.68	16.66	-35	5,835	-0.60%
2019/11/05	8	16.49	19	16.51	16.54	-11	5,905	-0.19%
2019/11/04	0	0.00	16	16.37	16.37	-16	5,820	-0.27%
2019/11/01	3	15.96	1	15.95	16.00	2	5,762	0.03%
2019/10/31	2	16.12	36	16.12	16.17	-34	5,848	-0.58%
2019/10/30	0.2	16.20	1	16.20	16.20	-0.8	5,828	-0.01%
2019/10/29	4	16.33	7	16.32	16.30	-3	5,841	-0.05%
2019/10/28	1	16.57	14	16.58	16.55	-13	5,803	-0.22%
2019/10/25	0	0.00	15	16.40	16.39	-15	5,691	-0.26%
2019/10/24	17	16.26	19	16.28	16.28	-2	5,556	-0.04%
2019/10/23	0	0.00	6	15.87	15.86	-6	5,349	-0.11%
2019/10/22	20	15.71	5	15.75	15.69	15	5,309	0.28%
2019/10/21	4	15.78	3	15.78	15.80	1	5,269	0.02%
2019/10/18	1	15.81	2	15.84	15.83	-1	5,286	-0.02%
2019/10/17	5	15.61	0	0.00	15.60	5	5,273	0.09%
2019/10/16	15	15.59	0	0.00	15.59	15	5,265	0.28%
2019/10/15	8	15.69	10	15.69	15.67	-2	5,217	-0.04%
2019/10/14	6	15.99	33	16.00	15.97	-27	5,133	-0.53%
2019/10/09	48	15.50	5	15.51	15.51	43	4,937	0.87%
2019/10/08	36	15.66	0	0.00	15.66	36	4,792	0.75%
2019/10/07	26	15.57	0	0.00	15.61	26	4,804	0.54%
2019/10/04	91	15.59	1	15.60	15.69	90	4,626	1.95%
2019/10/03	25	15.78	1	15.92	15.86	24	4,146	0.58%
2019/10/02	23	16.04	1	16.02	16.07	22	3,882	0.57%
2019/10/01	39	16.10	0	0.00	16.14	39	3,748	1.04%
2019/09/27	13	16.57	0	0.00	16.57	13	3,564	0.36%
2019/09/26	2	16.66	2	16.67	16.65	0	3,607	0.00%
2019/09/25	8	16.78	1	16.77	16.79	7	3,597	0.19%
2019/09/24	12	17.19	0	0.00	17.21	12	3,574	0.34%
2019/09/23	0	0.00	3	17.28	17.30	-3	3,603	-0.08%
2019/09/20	15	17.29	0	0.00	17.26	15	3,635	0.41%
2019/09/19	2	17.13	3	17.14	17.15	-1	3,701	-0.03%
2019/09/18	4	17.32	30	17.34	17.32	-26	3,722	-0.70%
2019/09/17	20	18.15	21	18.13	18.19	-1	3,648	-0.03%
2019/09/16	30	17.60	24	17.68	17.55	6	3,590	0.17%
2019/09/12	10	16.58	6	16.57	16.58	4	3,395	0.12%
2019/09/11	0	0.00	10	16.98	17.05	-10	3,400	-0.29%
2019/09/10	6	17.14	2	17.09	17.10	4	3,410	0.12%
2019/09/09	5	16.82	8	16.82	16.80	-3	3,358	-0.09%
2019/09/06	0	0.00	25	16.61	16.58	-25	3,372	-0.74%
2019/09/05	1	16.64	29	16.50	16.56	-28	3,466	-0.81%
2019/09/04	15	16.00	0	0.00	16.04	15	3,405	0.44%
2019/09/03	3	16.21	0	0.00	16.20	3	3,347	0.09%
2019/09/02	1	16.28	0	0.00	16.27	1	3,402	0.03%
2019/08/30	0	0.00	53	16.67	16.65	-53	3,444	-1.54%
2019/08/28	0	0.00	12	16.36	16.36	-12	3,428	-0.35%
2019/08/27	3	15.95	4	15.96	15.94	-1	3,511	-0.03%
2019/08/26	25	15.83	0	0.00	15.86	25	3,548	0.70%
2019/08/23	3	16.36	4	16.33	16.34	-1	3,415	-0.03%
2019/08/22	18	16.43	0	0.00	16.37	18	3,416	0.53%
2019/08/21	7	16.59	9	16.60	16.60	-2	3,406	-0.06%
2019/08/20	3	16.54	10	16.53	16.57	-7	3,387	-0.21%
2019/08/19	0	0.00	10	16.32	16.33	-10	3,393	-0.29%
2019/08/16	4	16.28	5	16.28	16.32	-1	3,396	-0.03%
2019/08/15	7	16.22	3	16.26	16.25	4	3,391	0.12%
2019/08/14	5	16.62	8	16.64	16.59	-3	3,366	-0.09%
2019/08/13	2	16.16	2	16.17	16.17	0	3,256	0.00%
2019/08/12	11	16.01	5	15.98	16.02	6	3,237	0.19%
2019/08/08	26	15.62	171	15.54	15.72	-145	3,191	-4.54%	大賣/鉅額交易
2019/08/07	24	15.90	2	15.88	15.89	22	3,015	0.73%
2019/08/06	2	16.34	0	0.00	16.36	2	2,846	0.07%
2019/08/05	42	16.32	10	16.34	16.32	32	2,817	1.14%
2019/08/02	31	16.26	1	16.30	16.28	30	2,770	1.08%
2019/08/01	1	17.07	1	17.03	17.04	0	2,623	0.00%
2019/07/31	5	17.20	2	17.20	17.20	3	2,612	0.11%
2019/07/30	1	16.85	2	16.85	16.85	-1	2,578	-0.04%
2019/07/29	2	16.57	5	16.56	16.56	-3	2,573	-0.12%
2019/07/25	41	16.56	0	0.00	16.57	41	2,598	1.58%
2019/07/24	7	16.82	2	16.81	16.82	5	2,565	0.19%
2019/07/23	6	16.62	1	16.59	16.62	5	2,571	0.19%
2019/07/22	3	16.61	0	0.00	16.63	3	2,574	0.12%
2019/07/19	14	16.57	0	0.00	16.62	14	2,545	0.55%
2019/07/18	2	16.77	3	16.81	16.78	-1	2,508	-0.04%
2019/07/17	5	17.03	3	17.05	17.05	2	2,497	0.08%
2019/07/16	4	17.52	7	17.53	17.55	-3	2,522	-0.12%
2019/07/15	0	0.00	1	17.66	17.69	-1	2,509	-0.04%
2019/07/12	1	17.82	9	17.82	17.83	-8	2,499	-0.32%
2019/07/11	6	17.85	10	17.87	17.85	-4	2,503	-0.16%
2019/07/10	0	0.00	6	17.30	17.30	-6	2,427	-0.25%
2019/07/05	0	0.00	4	16.75	16.77	-4	2,423	-0.17%
2019/07/04	7	16.86	0	0.00	16.81	7	2,440	0.29%
2019/07/03	30	16.73	19	16.67	16.68	11	2,464	0.45%
2019/07/02	4	17.35	12	17.34	17.38	-8	2,426	-0.33%
2019/07/01	7	17.54	7	17.58	17.65	0	2,447	0.00%
2019/06/28	4	17.44	6	17.49	17.43	-2	2,440	-0.08%
2019/06/27	35	17.43	3	17.41	17.41	32	2,431	1.32%
2019/06/26	11	17.39	16	17.36	17.41	-5	2,398	-0.21%
2019/06/25	60	17.07	7	16.95	16.90	53	2,338	2.27%
2019/06/24	10	17.04	2	17.05	17.04	8	2,303	0.35%
2019/06/21	16	16.87	8	16.86	16.74	8	2,252	0.36%
2019/06/20	4	16.17	17	16.19	16.17	-13	2,148	-0.60%
2019/06/19	5	16.05	2	16.06	16.06	3	2,129	0.14%
2019/06/18	18	15.48	5	15.49	15.49	13	2,103	0.62%
2019/06/17	2	15.70	15	15.70	15.72	-13	2,072	-0.63%
2019/06/14	32	15.53	19	15.62	15.67	13	2,067	0.63%
2019/06/13	23	15.31	0	0.00	15.33	23	1,993	1.15%
2019/06/12	19	15.66	0	0.00	15.64	19	1,878	1.01%
2019/06/11	3	15.97	0	0.00	15.99	3	1,835	0.16%
2019/06/10	8	16.14	2	16.15	16.19	6	1,814	0.33%
2019/06/06	5	15.43	1	15.44	15.44	4	1,758	0.23%
2019/06/05	1	15.85	0	0.00	15.82	1	1,690	0.06%
2019/06/04	5	15.83	0	0.00	15.84	5	1,659	0.30%
2019/06/03	12	15.81	5	15.83	15.82	7	1,628	0.43%
2019/05/31	8	16.75	5	16.72	16.74	3	1,488	0.20%
2019/05/30	0	0.00	5	17.61	17.61	-5	1,402	-0.36%
2019/05/28	1	17.58	0	0.00	17.62	1	1,442	0.07%
2019/05/27	3	17.44	0	0.00	17.37	3	1,500	0.20%
2019/05/24	4	17.39	0	0.00	17.47	4	1,512	0.26%
2019/05/17	5	18.78	0	0.00	18.78	5	1,633	0.31%
2019/05/16	5	18.58	0	0.00	18.54	5	1,686	0.30%
2019/05/14	0	0.00	1	18.20	18.19	-1	1,759	-0.06%
2019/05/13	0	0.00	1	18.28	18.32	-1	1,779	-0.06%
2019/05/10	0	0.00	2	18.42	18.34	-2	1,808	-0.11%
2019/05/07	0	0.00	2	18.47	18.51	-2	1,892	-0.11%
2019/05/06	2	17.94	1	17.99	17.97	1	1,926	0.05%
2019/05/03	2	18.29	0	0.00	18.28	2	1,929	0.10%
2019/05/02	1	18.80	0	0.00	18.82	1	1,941	0.05%
2019/04/29	2	18.66	0	0.00	18.68	2	2,055	0.10%
2019/04/26	0	0.00	1	19.26	19.28	-1	2,063	-0.05%
2019/04/25	0	0.00	3	19.47	19.53	-3	2,071	-0.14%
2019/04/23	2	19.54	0	0.00	19.55	2	2,109	0.09%
2019/04/22	0	0.00	30	19.45	19.44	-30	2,176	-1.38%
2019/04/18	1	18.90	0	0.00	18.94	1	2,384	0.04%
2019/04/16	0	0.00	1	18.85	18.83	-1	2,548	-0.04%
2019/04/12	1	18.94	0	0.00	18.96	1	2,761	0.04%
2019/04/08	15	18.80	22	18.80	18.80	-7	3,074	-0.23%
2019/04/03	0	0.00	1	18.62	18.62	-1	3,242	-0.03%
2019/04/01	0	0.00	3	18.14	18.17	-3	3,512	-0.09%
2019/03/28	0	0.00	2	17.86	17.88	-2	3,747	-0.05%
2019/03/26	0	0.00	1	17.88	17.91	-1	4,132	-0.02%
2019/03/25	0	0.00	4	17.76	17.80	-4	4,332	-0.09%
2019/03/22	0	0.00	75	18.11	18.11	-75	4,398	-1.71%
2019/03/21	2	18.19	0	0.00	18.24	2	4,462	0.04%
2019/03/20	0	0.00	2	18.00	18.00	-2	4,490	-0.04%
2019/03/19	0	0.00	3	18.03	18.02	-3	4,534	-0.07%
2019/03/15	27	17.98	1	17.98	17.97	26	4,682	0.56%
2019/03/14	49	17.96	0	0.00	17.95	49	4,771	1.03%
2019/03/12	0	0.00	3	17.67	17.67	-3	4,837	-0.06%
2019/03/11	0	0.00	1	17.51	17.51	-1	4,870	-0.02%
2019/03/07	1	17.63	4	17.60	17.61	-3	4,984	-0.06%
2019/02/26	1	17.34	1	17.35	17.22	0	5,275	0.00%
2019/02/21	0	0.00	1	17.76	17.75	-1	5,246	-0.02%
2019/02/20	6	17.58	3	17.58	17.60	3	5,218	0.06%
2019/02/19	3	17.56	1	17.57	17.58	2	5,208	0.04%
2019/02/18	1	17.57	0	0.00	17.59	1	5,192	0.02%
2019/02/15	3	17.25	1	17.20	17.20	2	5,200	0.04%
2019/02/14	5	17.08	5	17.08	17.10	0	5,165	0.00%
2019/02/13	0	0.00	3	16.91	16.93	-3	5,130	-0.06%
2019/02/11	0	0.00	1	16.49	16.50	-1	5,093	-0.02%
2019/01/29	0	0.00	26	16.17	16.20	-26	5,019	-0.52%
2019/01/25	22	16.62	51	16.64	16.62	-29	5,012	-0.58%
2019/01/24	0	0.00	3	16.39	16.38	-3	4,992	-0.06%
2019/01/23	0	0.00	7	16.46	16.52	-7	4,973	-0.14%
2019/01/22	2	16.55	0	0.00	16.52	2	4,926	0.04%
2019/01/21	4	16.52	10	16.63	16.67	-6	4,900	-0.12%
2019/01/18	0	0.00	4	16.47	16.47	-4	4,827	-0.08%
2019/01/17	5	16.40	0	0.00	16.32	5	4,823	0.10%
2019/01/16	21	16.23	0	0.00	16.35	21	4,843	0.43%
2019/01/15	3	16.11	4	16.10	16.11	-1	4,823	-0.02%
2019/01/14	0	0.00	1	16.28	16.10	-1	4,819	-0.02%
2019/01/11	1	16.54	111	16.51	16.54	-110	4,756	-2.31%	大賣/鉅額交易
2019/01/10	16	16.36	80	16.36	16.37	-64	4,656	-1.37%
2019/01/09	33	16.01	1	16.00	16.06	32	4,511	0.71%
2019/01/08	22	15.49	43	15.60	15.53	-21	4,370	-0.48%
2019/01/07	88	15.51	3	15.50	15.59	85	4,314	1.97%
2019/01/04	9	15.10	3	15.05	15.18	6	4,215	0.14%
2019/01/02	11	14.55	1	14.57	14.50	10	4,033	0.25%
2018/12/28	55	14.71	0	0.00	14.66	55	3,949	1.39%
2018/12/27	40	14.82	13	14.82	14.88	27	3,872	0.70%
2018/12/26	3	14.00	3	13.99	14.01	0	3,707	0.00%
2018/12/25	9	14.27	2	14.42	14.22	7	3,507	0.20%
2018/12/24	2	14.78	0	0.00	14.83	2	3,253	0.06%
2018/12/22	0	0.00	7	14.78	14.78	-7	3,183	-0.22%
2018/12/21	24	14.97	5	15.00	14.92	19	3,109	0.61%
2018/12/20	6	15.25	1	15.26	15.16	5	2,912	0.17%
2018/12/19	12	15.13	20	15.07	15.31	-8	2,800	-0.29%
2018/12/18	21	16.03	16	16.05	15.97	5	2,521	0.20%
2018/12/17	12	16.63	0	0.00	16.62	12	2,321	0.52%
2018/12/14	5	16.88	1	16.89	16.89	4	2,229	0.18%
2018/12/13	2	16.60	0	0.00	16.61	2	2,150	0.09%
2018/12/12	5	16.85	2	16.86	16.87	3	2,079	0.14%
2018/12/11	1	16.55	0	0.00	16.55	1	2,018	0.05%
2018/12/10	6	16.95	0	0.00	16.94	6	1,908	0.31%
2018/12/07	2	16.64	0	0.00	16.61	2	1,836	0.11%
2018/12/06	2	16.99	0	0.00	16.95	2	1,743	0.11%
2018/12/05	13	16.99	0	0.00	16.98	13	1,712	0.76%
2018/12/04	5	17.20	0	0.00	17.24	5	1,614	0.31%
2018/12/03	0	0.00	3	17.33	17.34	-3	1,562	-0.19%
2018/11/30	1	16.65	4	16.70	16.65	-3	1,467	-0.20%
2018/11/29	6	16.44	0	0.00	16.57	6	1,422	0.42%
2018/11/28	1	16.76	0	0.00	16.90	1	1,255	0.08%
2018/11/27	3	16.59	0	0.00	16.64	3	1,212	0.25%
2018/11/26	10	16.49	0	0.00	16.78	10	1,165	0.86%
2018/11/23	1	17.41	0	0.00	17.26	1	1,086	0.09%
2018/11/22	1	17.58	0	0.00	17.61	1	1,046	0.10%
2018/11/21	10	17.37	1	17.55	17.62	9	1,032	0.87%
2018/11/20	10	18.48	0	0.00	18.48	10	988	1.01%
2018/11/19	0	0.00	3	18.56	18.57	-3	986	-0.30%
2018/11/15	5	18.21	0	0.00	18.21	5	961	0.52%
2018/11/14	10	18.14	0	0.00	18.10	10	932	1.07%
2018/11/13	0	0.00	6	19.15	19.20	-6	860	-0.70%
2018/11/09	0	0.00	8	19.65	19.70	-8	844	-0.95%
2018/11/06	1	20.43	0	0.00	20.45	1	803	0.12%
2018/11/02	0	0.00	1	20.57	20.68	-1	827	-0.12%
2018/11/01	2	21.12	0	0.00	21.09	2	808	0.25%
2018/10/29	7	22.03	0	0.00	21.96	7	786	0.89%
2018/10/24	0	0.00	8	21.59	21.60	-8	759	-1.05%
2018/10/23	1	22.51	0	0.00	22.45	1	719	0.14%
2018/10/22	5	22.47	0	0.00	22.56	5	711	0.70%
2018/10/19	0	0.00	12	22.34	22.33	-12	686	-1.75%
2018/10/18	2	22.59	0	0.00	22.55	2	673	0.30%
2018/10/17	11	23.27	0	0.00	23.25	11	657	1.67%
2018/10/12	1	23.01	0	0.00	23.23	1	646	0.15%
2018/10/11	0	0.00	3	23.45	23.25	-3	634	-0.47%
2018/10/09	0	0.00	8	24.11	24.12	-8	625	-1.28%
2018/10/08	0	0.00	2	23.88	23.86	-2	622	-0.32%
2018/10/02	1	24.32	3	24.33	24.36	-2	624	-0.32%
2018/09/28	1	23.30	0	0.00	23.32	1	612	0.16%
2018/09/27	2	23.36	0	0.00	23.33	2	618	0.32%
2018/09/04	0	0.00	5	22.56	22.58	-5	828	-0.60%
2018/08/31	0	0.00	1	22.62	22.59	-1	866	-0.12%
2018/08/28	1	22.19	0	0.00	22.14	1	898	0.11%
2018/08/24	1	21.90	0	0.00	22.01	1	899	0.11%
2018/08/23	1	21.85	0	0.00	21.87	1	911	0.11%
2018/08/17	20	20.88	0	0.00	20.90	20	955	2.09%
2018/08/15	1	21.30	0	0.00	21.31	1	934	0.11%
2018/08/14	5	21.55	0	0.00	21.54	5	934	0.53%
2018/08/09	2	21.37	0	0.00	21.40	2	932	0.21%
2018/07/30	0	0.00	1	21.86	21.87	-1	969	-0.10%
2018/07/26	0	0.00	2	22.00	21.99	-2	968	-0.21%
2018/07/24	2	21.50	0	0.00	21.49	2	950	0.21%
2018/07/19	1	21.48	0	0.00	21.48	1	962	0.10%
2018/07/17	1	21.30	0	0.00	21.28	1	974	0.10%
2018/07/06	0	0.00	2	22.39	22.48	-2	1,150	-0.17%
2018/07/02	0	0.00	2	22.49	22.53	-2	1,196	-0.17%
2018/06/28	2	22.29	12	22.30	22.27	-10	1,146	-0.87%
2018/06/27	0	0.00	3	21.75	21.73	-3	1,114	-0.27%
2018/06/22	0	0.00	2	20.39	20.34	-2	1,071	-0.19%
2018/06/19	1	20.08	0	0.00	20.03	1	1,178	0.08%
2018/06/13	0	0.00	1	20.22	20.22	-1	1,227	-0.08%
2018/06/07	0	0.00	11	19.91	20.00	-11	1,187	-0.93%
2018/05/31	3	20.91	0	0.00	20.93	3	1,213	0.25%
2018/05/30	3	20.41	0	0.00	20.44	3	1,202	0.25%
2018/05/28	2	20.31	1	20.33	20.33	1	1,230	0.08%
2018/05/23	4	22.09	0	0.00	22.06	4	1,250	0.32%
2018/05/18	1	22.01	0	0.00	21.98	1	1,294	0.08%
2018/05/15	5	21.77	0	0.00	21.77	5	1,409	0.35%
2018/05/11	1	21.84	0	0.00	21.87	1	1,471	0.07%
2018/05/10	12	21.99	0	0.00	21.99	12	1,518	0.79%
2018/04/16	1	20.45	0	0.00	20.40	1	2,005	0.05%
2018/03/21	0	0.00	1	19.45	19.43	-1	2,217	-0.05%
2018/03/09	0	0.00	0.2	18.53	18.44	-0.2	2,307	-0.01%
2018/03/01	1	18.79	0	0.00	18.82	1	2,341	0.04%
2018/02/21	0	0.00	1	18.68	18.63	-1	2,580	-0.04%
2018/02/12	1	18.15	0	0.00	18.17	1	2,612	0.04%
2018/02/08	0	0.00	22	18.70	18.70	-22	2,559	-0.86%
2018/02/07	0	0.00	3	19.42	19.39	-3	2,564	-0.12%
2018/02/06	25	19.30	0	0.00	19.25	25	2,575	0.97%
2018/01/30	0	0.00	86	19.72	19.67	-86	2,790	-3.08%
2018/01/22	6	19.27	0	0.00	19.23	6	3,013	0.20%
2018/01/19	26	19.16	0	0.00	19.16	26	3,054	0.85%
2018/01/18	25	19.49	0	0.00	19.47	25	3,021	0.83%
2018/01/17	25	19.38	0	0.00	19.30	25	3,056	0.82%
2018/01/03	0.2	18.32	0	0.00	18.34	0.2	2,922	0.01%