期元大S&P石油 (00642U)-凱基-站前券商分點個股進出

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
18.74
漲跌
▲0.25
漲幅
+1.35%
成交量
1,469張
產業
上市
446人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前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
2024/04/24	0	0.00	2	18.73	18.74	-2	3,906	-0.05%
2024/04/23	0	0.00	2	18.49	18.49	-2	3,912	-0.05%
2024/04/22	5	18.33	0	0.00	18.31	5	3,918	0.13%
2024/04/19	1	18.81	3	18.93	18.88	-2	3,880	-0.05%
2024/04/17	2	18.92	0	0.00	18.91	2	3,798	0.05%
2024/04/16	0	0.00	1	19.16	19.17	-1	3,862	-0.03%
2024/04/15	2	18.96	0	0.00	18.96	2	3,917	0.05%
2024/04/12	0	0.00	1	19.09	19.04	-1	3,921	-0.03%
2024/04/11	0	0.00	1	19.10	19.15	-1	3,936	-0.03%
2024/04/10	2.1	18.87	0	0.00	18.85	2.1	4,076	0.05%
2024/04/08	0	0.00	6	18.87	18.96	-6	4,266	-0.14%
2024/04/03	0	0.00	63	18.81	18.81	-63	4,376	-1.44%
2024/04/02	0	0.00	50	18.58	18.59	-50	4,432	-1.13%
2024/04/01	0	0.00	7	18.41	18.45	-7	4,527	-0.15%
2024/03/29	0	0.00	2	18.28	18.31	-2	4,515	-0.04%
2024/03/28	0	0.00	6	18.10	18.07	-6	4,532	-0.13%
2024/03/27	4	17.89	0	0.00	17.89	4	4,577	0.09%
2024/03/26	12	18.10	7	18.14	18.10	5	4,624	0.11%
2024/03/22	2	17.82	0	0.00	17.78	2	4,784	0.04%
2024/03/21	0	0.00	21	17.99	18.05	-21	4,801	-0.44%
2024/03/20	0	0.00	17	18.20	18.19	-17	4,919	-0.35%
2024/03/19	5	18.07	5	18.09	18.07	0	4,951	0.00%
2024/03/18	0	0.00	4	17.81	17.83	-4	5,200	-0.08%
2024/03/15	15	17.73	5	17.75	17.72	10	5,201	0.19%
2024/03/14	25	17.46	9	17.46	17.44	16	5,179	0.31%
2024/03/12	0	0.00	14.3	17.10	17.09	-14.3	5,445	-0.26%
2024/03/11	8	16.92	0	0.00	16.92	8	5,549	0.14%
2024/03/08	0	0.00	4	17.32	17.33	-4	5,607	-0.07%
2024/03/07	0	0.00	4	17.25	17.23	-4	5,813	-0.07%
2024/03/06	6	17.06	0	0.00	17.10	6	5,854	0.10%
2024/03/05	7.1	17.13	0	0.00	17.15	7.1	5,904	0.12%
2024/03/04	1	17.46	4	17.48	17.41	-3	5,926	-0.05%
2024/02/29	0	0.00	5	17.12	17.14	-5	5,941	-0.08%
2024/02/27	0	0.00	2	16.95	16.93	-2	5,884	-0.03%
2024/02/26	7	16.63	1	16.65	16.63	6	5,894	0.10%
2024/02/23	0	0.00	5	17.07	17.06	-5	5,870	-0.09%
2024/02/22	0	0.00	2	17.04	17.04	-2	5,889	-0.03%
2024/02/21	2	16.83	0	0.00	16.85	2	5,940	0.03%
2024/02/20	0	0.00	4	17.07	17.09	-4	6,064	-0.07%
2024/02/19	0	0.00	10	16.97	16.95	-10	6,076	-0.16%
2024/02/16	1	16.87	17	16.88	16.88	-16	6,038	-0.26%
2024/02/15	0	0.00	10	16.55	16.58	-10	5,978	-0.17%
2024/02/05	4	15.83	0	0.00	15.91	4	5,779	0.07%
2024/02/02	4	16.20	6	16.17	16.20	-2	5,675	-0.04%
2024/02/01	2	16.60	0	0.00	16.61	2	5,660	0.04%
2024/01/31	0	0.00	3	16.91	16.87	-3	5,778	-0.05%
2024/01/30	2	16.76	0	0.00	16.78	2	5,788	0.03%
2024/01/29	0	0.00	25	17.05	17.06	-25	5,808	-0.43%
2024/01/26	0	0.00	49	16.75	16.73	-49	5,680	-0.86%
2024/01/25	0	0.00	8	16.40	16.42	-8	5,573	-0.14%
2024/01/24	1	16.19	0	0.00	16.21	1	5,554	0.02%
2024/01/23	0	0.00	3	16.28	16.28	-3	5,582	-0.05%
2024/01/22	1	15.91	0	0.00	15.92	1	5,421	0.02%
2024/01/19	0	0.00	2	16.14	16.11	-2	5,432	-0.04%
2024/01/15	0.1	15.85	0	0.00	15.90	0.1	5,456	0.00%
2024/01/12	1	15.94	1	16.06	16.00	0	5,497	0.00%
2024/01/11	2	15.61	0	0.00	15.66	2	5,378	0.04%
2024/01/10	0	0.00	1	15.75	15.80	-1	5,416	-0.02%
2024/01/09	1	15.47	0	0.00	15.47	1	5,421	0.02%
2024/01/04	0.1	15.90	16	15.91	15.96	-15.9	5,474	-0.29%
2024/01/03	32	15.39	0	0.00	15.36	32	5,411	0.59%
2023/12/29	8	15.70	0	0.00	15.74	8	5,263	0.15%
2023/12/28	5	16.12	0	0.00	16.09	5	5,103	0.10%
2023/12/27	0	0.00	13	16.41	16.43	-13	5,054	-0.26%
2023/12/26	0	0.00	0.5	16.10	16.11	-0.5	4,967	-0.01%
2023/12/25	2	16.04	5	16.03	16.00	-3	5,002	-0.06%
2023/12/22	0	0.00	14	16.27	16.26	-14	4,980	-0.28%
2023/12/21	4	16.13	1	16.14	16.14	3	4,916	0.06%
2023/12/20	1	16.17	0	0.00	16.16	1	4,871	0.02%
2023/12/19	1.1	15.95	12	15.96	15.93	-10.9	4,783	-0.23%
2023/12/18	1.1	15.77	1	15.74	15.77	0.1	4,737	0.00%
2023/12/15	6	15.79	14	15.76	15.78	-8	4,754	-0.17%
2023/12/14	10	15.34	8	15.38	15.33	2	4,636	0.04%
2023/12/13	32	15.09	0	0.00	15.11	32	4,579	0.70%
2023/12/12	11	15.74	7	15.78	15.81	4	4,312	0.09%
2023/12/11	5	15.74	1	15.73	15.78	4	4,299	0.09%
2023/12/08	7	15.36	0	0.00	15.49	7	4,253	0.16%
2023/12/07	13	15.37	0	0.00	15.39	13	4,163	0.31%
2023/12/06	27	15.95	0	0.00	15.95	27	3,938	0.69%
2023/12/05	20	16.13	0	0.00	16.12	20	3,850	0.52%
2023/12/04	30	16.23	0	0.00	16.22	30	3,774	0.79%
2023/12/01	2	16.66	0	0.00	16.74	2	3,562	0.06%
2023/11/30	0	0.00	11	17.06	17.14	-11	3,508	-0.31%
2023/11/29	0.3	16.79	11	16.84	16.80	-10.7	3,477	-0.31%
2023/11/28	3	16.56	0	0.00	16.51	3	3,507	0.09%
2023/11/27	8	16.61	0	0.00	16.50	8	3,493	0.23%
2023/11/24	3	16.89	0	0.00	16.82	3	3,437	0.09%
2023/11/22	0	0.00	3	17.08	17.10	-3	3,389	-0.09%
2023/11/21	7	17.06	0	0.00	17.05	7	3,378	0.21%
2023/11/20	0	0.00	20	16.73	16.88	-20	3,358	-0.60%
2023/11/17	36	16.18	1	16.18	16.18	35	3,258	1.07%
2023/11/16	3	16.87	0	0.00	16.84	3	3,090	0.10%
2023/11/15	1	17.25	0	0.00	17.32	1	3,052	0.03%
2023/11/14	0	0.00	4	17.36	17.37	-4	3,059	-0.13%
2023/11/10	0	0.00	4	16.87	16.87	-4	3,114	-0.13%
2023/11/09	11	16.72	4	16.71	16.71	7	3,098	0.23%
2023/11/08	14	17.06	3	17.04	17.04	11	3,015	0.36%
2023/11/07	1	17.79	0	0.00	17.78	1	2,904	0.03%
2023/11/06	4	17.87	0	0.00	17.88	4	2,943	0.14%
2023/11/03	0	0.00	1	18.25	18.28	-1	2,919	-0.03%
2023/10/31	1	18.29	0	0.00	18.28	1	2,915	0.03%
2023/10/30	1	18.62	0	0.00	18.62	1	2,919	0.03%
2023/10/27	2	18.59	1	18.64	18.69	1	2,950	0.03%
2023/10/23	5	19.22	0	0.00	19.17	5	2,940	0.17%
2023/10/20	0	0.00	4	19.69	19.74	-4	2,986	-0.13%
2023/10/19	2	19.18	0	0.00	19.25	2	2,987	0.07%
2023/10/18	0	0.00	2	19.24	19.25	-2	3,030	-0.07%
2023/10/17	2	18.76	0	0.00	18.81	2	2,992	0.07%
2023/10/16	100	19.08	1	19.00	19.10	99	2,945	3.36%
2023/10/13	0	0.00	2	18.19	18.22	-2	2,909	-0.07%
2023/10/12	2	18.02	0	0.00	18.05	2	2,986	0.07%
2023/10/11	0	0.00	10	18.60	18.65	-10	2,998	-0.33%
2023/10/06	11	17.91	2	17.90	17.87	9	3,046	0.30%
2023/10/05	1	18.27	0	0.00	18.33	1	3,183	0.03%
2023/10/04	0	0.00	1	19.34	19.30	-1	3,215	-0.03%
2023/10/03	1	19.06	15	19.04	19.04	-14	3,512	-0.40%
2023/10/02	1	19.66	6	19.65	19.66	-5	3,682	-0.14%
2023/09/28	5	20.48	0	0.00	20.43	5	3,958	0.13%
2023/09/27	2	19.74	1	19.64	19.74	1	4,081	0.02%
2023/09/26	1	19.29	0	0.00	19.29	1	4,167	0.02%
2023/09/19	0	0.00	5	19.69	19.69	-5	5,022	-0.10%
2023/09/18	0	0.00	4	19.49	19.55	-4	5,294	-0.08%
2023/09/15	5	19.50	4	19.46	19.49	1	5,501	0.02%
2023/09/12	0	0.00	6	18.77	18.77	-6	6,142	-0.10%
2023/09/07	2	18.65	6	18.75	18.65	-4	7,023	-0.06%
2023/09/06	1	18.58	0	0.00	18.55	1	7,319	0.01%
2023/09/05	0	0.00	3	18.35	18.36	-3	7,469	-0.04%
2023/09/04	0	0.00	3	18.30	18.29	-3	7,647	-0.04%
2023/09/01	0	0.00	1	17.88	17.89	-1	7,711	-0.01%
2023/08/30	0	0.00	2	17.41	17.41	-2	8,071	-0.02%
2023/08/25	0	0.00	1	16.95	16.95	-1	9,073	-0.01%
2023/08/24	14	16.79	0	0.00	16.84	14	9,105	0.15%
2023/08/22	2	17.13	1	17.10	17.10	1	9,261	0.01%
2023/08/21	0	0.00	9	17.34	17.36	-9	9,335	-0.10%
2023/08/18	0	0.00	2	17.13	17.06	-2	9,443	-0.02%
2023/08/17	0	0.00	2	16.84	16.86	-2	9,489	-0.02%
2023/08/16	1	17.17	0	0.00	17.14	1	9,537	0.01%
2023/08/14	0	0.00	5	17.49	17.46	-5	9,638	-0.05%
2023/08/11	3	17.58	0	0.00	17.53	3	9,660	0.03%
2023/08/10	0	0.00	7	17.85	17.85	-7	9,705	-0.07%
2023/08/09	0	0.00	10	17.56	17.54	-10	9,777	-0.10%
2023/08/08	2	17.42	0	0.00	17.41	2	9,973	0.02%
2023/08/07	0	0.00	1	17.55	17.56	-1	10,001	-0.01%
2023/08/02	11	17.41	4	17.43	17.41	7	10,179	0.07%
2023/08/01	0	0.00	12	17.29	17.28	-12	10,307	-0.12%
2023/07/31	0	0.00	2	17.01	17.00	-2	10,493	-0.02%
2023/07/28	10	16.88	8	16.89	16.88	2	11,063	0.02%
2023/07/27	4	16.79	12	16.76	16.82	-8	11,454	-0.07%
2023/07/26	7	16.74	0	0.00	16.73	7	11,447	0.06%
2023/07/25	10	16.70	8	16.71	16.72	2	11,454	0.02%
2023/07/24	0	0.00	5	16.24	16.28	-5	11,522	-0.04%
2023/07/21	0	0.00	1	16.05	16.13	-1	11,471	-0.01%
2023/07/20	8	15.92	1	15.95	15.90	7	11,430	0.06%
2023/07/19	10	15.93	0	0.00	15.92	10	11,416	0.09%
2023/07/17	29	15.78	3	15.75	15.74	26	11,419	0.23%
2023/07/14	6	16.22	1	16.24	16.17	5	11,342	0.04%
2023/07/13	6	16.03	9	16.00	16.00	-3	11,292	-0.03%
2023/07/12	1	15.82	16	15.84	15.80	-15	11,160	-0.13%
2023/07/11	5	15.51	20	15.53	15.54	-15	11,014	-0.14%
2023/07/10	0	0.00	15	15.56	15.53	-15	11,019	-0.14%
2023/07/07	3	15.19	40	15.23	15.26	-37	10,798	-0.34%
2023/07/06	1	15.21	71	15.20	15.17	-70	10,673	-0.66%
2023/07/05	0	0.00	30	15.01	15.01	-30	10,504	-0.29%
2023/07/04	3	14.79	0	0.00	14.83	3	10,574	0.03%
2023/07/03	7	14.92	9	14.92	14.91	-2	11,117	-0.02%
2023/06/30	0	0.00	20	14.77	14.76	-20	11,217	-0.18%
2023/06/29	0	0.00	7	14.67	14.62	-7	11,140	-0.06%
2023/06/28	82	14.41	0	0.00	14.45	82	11,236	0.73%
2023/06/27	1	14.77	0	0.00	14.81	1	11,067	0.01%
2023/06/26	26	14.71	0	0.00	14.69	26	11,075	0.23%
2023/06/21	3	15.07	7	15.06	15.11	-4	11,006	-0.04%
2023/06/20	0	0.00	1	15.05	14.97	-1	10,893	-0.01%
2023/06/19	0	0.00	48	14.95	14.97	-48	10,895	-0.44%
2023/06/16	0	0.00	7	14.89	14.88	-7	10,779	-0.06%
2023/06/15	32	14.44	0	0.00	14.49	32	10,788	0.30%
2023/06/14	0	0.00	25	14.62	14.72	-25	10,789	-0.23%
2023/06/13	30	14.31	0	0.00	14.33	30	11,262	0.27%
2023/06/12	70	14.69	0	0.00	14.70	70	11,068	0.63%
2023/06/09	8	15.00	4	14.98	15.01	4	11,148	0.04%
2023/06/08	2	15.26	66	15.30	15.29	-64	11,049	-0.58%
2023/06/07	16	15.10	10	15.16	15.07	6	11,027	0.05%
2023/06/06	13	15.18	3	15.19	15.18	10	10,980	0.09%
2023/06/05	0	0.00	26	15.33	15.33	-26	10,940	-0.24%
2023/06/02	1	14.83	10	14.83	14.87	-9	10,758	-0.08%
2023/06/01	17	14.47	5	14.49	14.48	12	10,750	0.11%
2023/05/31	41	14.69	0	0.00	14.65	41	10,483	0.39%
2023/05/30	1	15.28	0	0.00	15.27	1	10,038	0.01%
2023/05/29	10	15.47	3	15.48	15.46	7	10,116	0.07%
2023/05/26	22	15.18	7	15.17	15.20	15	10,147	0.15%
2023/05/25	1	15.66	11	15.66	15.64	-10	10,344	-0.10%
2023/05/24	2	15.60	23	15.59	15.60	-21	10,284	-0.20%
2023/05/23	0	0.00	9	15.31	15.26	-9	10,172	-0.09%
2023/05/22	9	15.04	0	0.00	15.06	9	10,138	0.09%
2023/05/18	1	15.37	6	15.35	15.34	-5	10,028	-0.05%
2023/05/17	7	15.00	4	14.99	14.99	3	9,906	0.03%
2023/05/16	0	0.00	10	15.11	15.11	-10	9,921	-0.10%
2023/05/15	11	14.81	0	0.00	14.77	11	9,927	0.11%
2023/05/12	17	15.02	0	0.00	14.95	17	9,824	0.17%
2023/05/10	10	15.46	12	15.47	15.46	-2	9,744	-0.02%
2023/05/09	3	15.39	33	15.35	15.38	-30	9,719	-0.31%
2023/05/08	0	0.00	32	15.07	15.16	-32	9,765	-0.33%
2023/05/05	30	14.56	0	0.00	14.64	30	9,681	0.31%
2023/05/04	85	14.55	2	14.61	14.61	83	9,514	0.87%
2023/05/03	34	15.17	0	0.00	15.15	34	8,915	0.38%
2023/05/02	0	0.00	7	16.01	16.03	-7	8,525	-0.08%
2023/04/28	3	15.84	12	15.85	15.90	-9	8,514	-0.11%
2023/04/27	27	15.75	0	0.00	15.76	27	8,497	0.32%
2023/04/26	1	16.32	0	0.00	16.41	1	8,393	0.01%
2023/04/25	0	0.00	33	16.67	16.63	-33	8,410	-0.39%
2023/04/24	0	0.00	1	16.31	16.28	-1	8,488	-0.01%
2023/04/21	22	16.30	3	16.33	16.32	19	8,502	0.22%
2023/04/20	44	16.62	1	16.63	16.53	43	8,497	0.51%
2023/04/19	4	17.04	0	0.00	17.02	4	8,459	0.05%
2023/04/17	0	0.00	15	17.36	17.38	-15	8,538	-0.18%
2023/04/13	3	17.53	9	17.50	17.47	-6	8,586	-0.07%
2023/04/12	0	0.00	26	17.20	17.19	-26	8,541	-0.30%
2023/04/11	0	0.00	3	16.94	16.95	-3	8,479	-0.04%
2023/04/10	2	16.98	20	17.02	17.00	-18	8,438	-0.21%
2023/04/07	6	16.80	7	16.85	16.80	-1	8,381	-0.01%
2023/04/06	1	16.88	71	16.85	16.86	-70	8,163	-0.86%
2023/03/31	30	15.66	6	15.70	15.66	24	7,549	0.32%
2023/03/29	0	0.00	5	15.51	15.52	-5	7,298	-0.07%
2023/03/28	0	0.00	20	15.32	15.31	-20	7,118	-0.28%
2023/03/23	1	14.78	6	14.80	14.79	-5	6,653	-0.08%
2023/03/22	0	0.00	19	14.61	14.62	-19	6,615	-0.29%
2023/03/21	0	0.00	7	14.29	14.26	-7	6,570	-0.11%
2023/03/20	30	14.17	0	0.00	14.07	30	6,548	0.46%
2023/03/17	3	14.48	7	14.66	14.66	-4	6,286	-0.06%
2023/03/16	32	14.58	100	14.50	14.52	-68	6,236	-1.09%
2023/03/15	23	15.37	0	0.00	15.41	23	5,837	0.39%
2023/03/14	69	15.79	2	15.70	15.69	67	5,494	1.22%
2023/03/13	0	0.00	5	16.30	16.31	-5	5,141	-0.10%
2023/03/10	14	15.98	6	15.95	15.96	8	5,131	0.16%
2023/03/09	5	16.26	2	16.27	16.28	3	4,998	0.06%
2023/03/08	5	16.44	0	0.00	16.48	5	4,976	0.10%
2023/03/07	0	0.00	21	17.04	17.05	-21	5,040	-0.42%
2023/03/02	0	0.00	6	16.44	16.44	-6	5,073	-0.12%
2023/02/24	0	0.00	23	16.06	16.11	-23	4,976	-0.46%
2023/02/23	21	15.71	0	0.00	15.76	21	5,031	0.42%
2023/02/22	5	16.11	5	16.13	16.12	0	4,808	0.00%
2023/02/21	0	0.00	4	16.25	16.19	-4	4,837	-0.08%
2023/02/20	10	16.23	0	0.00	16.26	10	4,814	0.21%
2023/02/17	3	16.50	0	0.00	16.45	3	4,837	0.06%
2023/02/16	0	0.00	8	16.72	16.74	-8	4,850	-0.16%
2023/02/14	0	0.00	4	16.74	16.72	-4	4,843	-0.08%
2023/02/13	1	16.68	10	16.71	16.67	-9	4,812	-0.19%
2023/02/10	5	16.41	20	16.42	16.42	-15	4,726	-0.32%
2023/02/09	0	0.00	5	16.57	16.57	-5	4,717	-0.11%
2023/02/08	0	0.00	13	16.35	16.35	-13	4,656	-0.28%
2023/02/07	0	0.00	8	15.86	15.90	-8	4,554	-0.18%
2023/02/06	13	15.59	0	0.00	15.58	13	4,518	0.29%
2023/02/03	11	16.05	0	0.00	16.00	11	4,319	0.25%
2023/02/02	17	16.27	0	0.00	16.29	17	4,224	0.40%
2023/02/01	0	0.00	9	16.74	16.73	-9	4,172	-0.22%
2023/01/31	10	16.44	0	0.00	16.43	10	4,213	0.24%
2023/01/30	0	0.00	2	16.96	16.77	-2	4,186	-0.05%
2023/01/17	0	0.00	3	16.83	16.86	-3	4,180	-0.07%
2023/01/16	0	0.00	3	16.93	16.85	-3	4,149	-0.07%
2023/01/13	0	0.00	5	16.64	16.63	-5	4,073	-0.12%
2023/01/12	1	16.51	12	16.53	16.51	-11	4,109	-0.27%
2023/01/11	0	0.00	8	15.91	15.88	-8	4,040	-0.20%
2023/01/10	3	15.87	0	0.00	15.88	3	4,026	0.07%
2023/01/09	2	15.94	0	0.00	15.98	2	4,017	0.05%
2023/01/06	0	0.00	14	15.95	15.91	-14	3,997	-0.35%
2023/01/05	31	15.76	14	15.80	15.82	17	3,996	0.43%
2023/01/04	9	16.41	0	0.00	16.40	9	3,922	0.23%
2023/01/03	21	17.07	5	17.10	17.04	16	3,959	0.40%
2022/12/30	8	16.83	100	16.82	16.81	-92	4,006	-2.30%
2022/12/29	13	16.79	3	16.82	16.80	10	4,026	0.25%
2022/12/28	200	17.01	82	17.00	17.00	118	4,066	2.90%	大買/鉅額交易
2022/12/27	0	0.00	5	17.18	17.13	-5	4,073	-0.12%
2022/12/26	2	16.89	8	16.88	16.88	-6	4,005	-0.15%
2022/12/23	8	16.73	0	0.00	16.73	8	4,017	0.20%
2022/12/22	0	0.00	4	16.81	16.82	-4	4,051	-0.10%
2022/12/21	2	16.33	0	0.00	16.26	2	4,011	0.05%
2022/12/20	0	0.00	8	16.22	16.13	-8	4,094	-0.20%
2022/12/19	6	16.12	0	0.00	16.10	6	4,187	0.14%
2022/12/16	8	16.30	0	0.00	16.20	8	4,182	0.19%
2022/12/13	2	15.79	29.1	15.74	15.92	-27.1	4,065	-0.67%
2022/12/12	10	15.32	4	15.32	15.36	6	4,003	0.15%
2022/12/09	106	15.50	0	0.00	15.45	106	3,953	2.68%	大買/鉅額交易
2022/12/08	3	15.58	1	15.63	15.65	2	3,882	0.05%
2022/12/07	71	15.96	0	0.00	15.98	71	3,785	1.88%
2022/12/06	52	16.65	1	16.65	16.60	51	3,693	1.38%
2022/12/05	4.1	17.33	0	0.00	17.26	4.1	3,662	0.11%
2022/12/02	2	17.37	19	17.35	17.37	-17	3,738	-0.45%
2022/12/01	0	0.00	3	17.27	17.23	-3	3,819	-0.08%
2022/11/30	0	0.00	2	16.95	17.00	-2	3,798	-0.05%
2022/11/29	51	16.90	17	16.52	17.07	34	3,800	0.89%
2022/11/28	75	15.97	10	15.95	15.95	65	3,743	1.74%
2022/11/25	0	0.00	1	16.89	16.90	-1	3,635	-0.03%
2022/11/24	8	16.75	0	0.00	16.77	8	3,642	0.22%
2022/11/23	0	0.00	1	17.52	17.45	-1	3,539	-0.03%
2022/11/22	0	0.00	1	17.33	17.31	-1	3,527	-0.03%
2022/11/21	4	17.13	0	0.00	17.12	4	3,487	0.11%
2022/11/18	56	17.72	0	0.00	17.72	56	3,385	1.65%
2022/11/17	1	18.09	0	0.00	18.08	1	3,401	0.03%
2022/11/15	6	18.21	2	18.24	18.26	4	3,395	0.12%
2022/11/14	0	0.00	2	19.10	18.97	-2	3,412	-0.06%
2022/11/10	2	18.39	0	0.00	18.41	2	3,439	0.06%
2022/11/09	4	19.00	0	0.00	18.97	4	3,452	0.12%
2022/11/03	0	0.00	33	19.21	19.20	-33	3,506	-0.94%
2022/11/02	0	0.00	2	19.18	19.22	-2	3,506	-0.06%
2022/11/01	1	18.70	0	0.00	18.70	1	3,483	0.03%
2022/10/20	0	0.00	2	18.27	18.35	-2	3,721	-0.05%
2022/10/19	1	17.78	0	0.00	17.75	1	3,701	0.03%
2022/10/17	1	18.23	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	60	18.82	18.84	-60	3,751	-1.60%
2022/10/12	10	18.67	0	18.63	18.69	10	3,778	0.26%
2022/10/11	0	0.00	1	19.13	19.11	-1	3,780	-0.03%
2022/10/07	0	0.00	80	18.68	18.62	-80	3,718	-2.15%
2022/10/06	1	18.54	11	18.56	18.49	-10	3,643	-0.27%
2022/10/05	0	0.00	1	18.21	18.19	-1	3,688	-0.03%
2022/10/04	5	17.74	0	0.00	17.74	5	3,674	0.14%
2022/09/30	50	17.17	0	0.00	17.14	50	3,721	1.34%
2022/09/29	0	0.00	1	17.28	17.30	-1	3,780	-0.03%
2022/09/28	33	16.43	0	0.00	16.43	33	3,816	0.86%
2022/09/27	1	16.36	0	0.00	16.43	1	3,790	0.03%
2022/09/26	1	16.60	2	16.72	16.60	-1	3,715	-0.03%
2022/09/22	1	17.60	0	0.00	17.62	1	3,614	0.03%
2022/09/21	4	17.71	0	0.00	17.78	4	3,606	0.11%
2022/09/20	0	0.00	1	18.04	18.00	-1	3,587	-0.03%
2022/09/16	2	17.78	0	0.00	17.91	2	3,581	0.06%
2022/09/15	0	0.00	1	18.59	18.52	-1	3,591	-0.03%
2022/09/13	2	18.17	5	18.31	18.31	-3	3,680	-0.08%
2022/09/12	0	0.00	1	17.89	17.86	-1	3,601	-0.03%
2022/09/08	3	17.31	0	0.00	17.33	3	3,562	0.08%
2022/09/07	2	18.00	1	17.88	17.85	1	3,498	0.03%
2022/09/06	0	0.00	0.1	18.54	18.54	-0.1	3,377	0.00%
2022/09/02	40	18.34	0	0.00	18.45	40	3,372	1.19%
2022/09/01	3	18.64	2	18.61	18.62	1	3,331	0.03%
2022/08/31	2	19.25	0	0.00	19.33	2	3,250	0.06%
2022/08/30	0	0.00	2	20.14	20.18	-2	3,250	-0.06%
2022/08/29	0	0.00	100	19.54	19.60	-100	3,275	-3.05%
2022/08/25	2	19.81	0	0.00	19.82	2	3,401	0.06%
2022/08/24	0	0.00	15	19.47	19.44	-15	3,365	-0.45%
2022/08/23	5	18.94	3	18.89	18.88	2	3,336	0.06%
2022/08/22	0	0.00	13	18.58	18.52	-13	3,323	-0.39%
2022/08/19	2	18.61	4	18.75	18.61	-2	3,397	-0.06%
2022/08/10	0	0.00	0	18.58	18.54	0	3,219	0.00%
2022/08/09	0	0.00	1	18.65	18.65	-1	3,363	-0.03%
2022/08/05	50	18.17	0	0.00	18.31	50	3,526	1.42%
2022/08/04	50	18.70	0	0.00	18.75	50	3,590	1.39%
2022/08/02	10	19.15	0	0.00	19.18	10	3,653	0.27%
2022/08/01	0	0.00	5	20.01	19.95	-5	3,732	-0.13%
2022/07/29	0	0.00	2	20.00	19.84	-2	3,817	-0.05%
2022/07/28	5	20.19	0	0.00	20.14	5	3,953	0.13%
2022/07/26	0	0.00	15	19.95	20.08	-15	3,927	-0.38%
2022/07/25	15	19.31	0	0.00	19.24	15	4,029	0.37%
2022/07/19	0	0.00	7	20.30	20.29	-7	4,025	-0.17%
2022/07/18	1	19.23	0	0.00	19.51	1	3,998	0.03%
2022/07/15	1	19.05	1	19.08	19.18	0	3,965	0.00%
2022/07/13	8	19.04	7	19.18	19.17	1	4,073	0.02%
2022/07/12	0	0.00	2	20.33	20.35	-2	4,076	-0.05%
2022/07/11	0	0.00	10	20.70	20.63	-10	4,148	-0.24%
2022/07/08	0	0.00	5.1	20.25	20.51	-5.1	4,236	-0.12%
2022/07/07	0.1	19.20	30	19.27	19.63	-30	4,264	-0.70%
2022/07/06	66.1	19.87	5	20.09	19.95	61.1	4,260	1.43%
2022/07/05	0	0.00	12	22.00	21.87	-12	4,202	-0.29%
2022/07/04	5	21.36	0	0.00	21.51	5	4,284	0.12%
2022/07/01	10	21.03	0	0.00	20.94	10	4,386	0.23%
2022/06/29	0	0.00	21	22.06	22.02	-21	4,477	-0.47%
2022/06/28	0	0.00	8	21.96	21.95	-8	4,639	-0.17%
2022/06/27	5	21.30	0	0.00	21.28	5	4,703	0.11%
2022/06/23	5	20.50	0	0.00	20.69	5	4,883	0.10%
2022/06/22	0	0.00	3	21.03	21.04	-3	4,947	-0.06%
2022/06/20	20	21.50	0	0.00	21.42	20	5,160	0.39%
2022/06/15	0	0.00	101	23.06	23.11	-101	5,616	-1.80%	大賣/鉅額交易
2022/06/14	2	23.46	1	23.43	23.46	1	5,695	0.02%
2022/06/09	0	0.00	10	23.72	23.77	-10	6,407	-0.16%
2022/06/06	0	0.00	6	23.18	23.13	-6	7,579	-0.08%
2022/06/02	0	0.00	4	21.86	21.86	-4	7,832	-0.05%
2022/06/01	0	0.00	3	22.24	22.25	-3	8,475	-0.04%
2022/05/30	4.1	22.40	20	22.39	22.35	-15.9	9,109	-0.18%
2022/05/24	0	0.00	2	21.23	21.26	-2	10,561	-0.02%
2022/05/20	2	21.15	0	0.00	21.20	2	10,837	0.02%
2022/05/18	0	0.00	1	21.47	21.54	-1	11,054	-0.01%
2022/05/17	0	0.00	10	21.74	21.65	-10	11,258	-0.09%
2022/05/16	0	0.00	1	21.08	20.72	-1	11,377	-0.01%
2022/05/13	0	0.00	8	20.63	20.64	-8	11,421	-0.07%
2022/05/11	0	0.00	50	19.30	19.61	-50	11,548	-0.43%
2022/05/10	59	19.49	0	0.00	19.71	59	11,552	0.51%
2022/05/09	3	20.98	30	20.97	21.09	-27	11,547	-0.23%
2022/05/06	0	0.00	7	20.81	20.80	-7	11,474	-0.06%
2022/05/05	1	20.77	57	20.67	20.72	-56	11,802	-0.47%
2022/05/03	62	20.17	0	0.00	20.10	62	11,858	0.52%
2022/04/29	0	0.00	12	20.12	20.33	-12	11,970	-0.10%
2022/04/27	100	19.48	5	19.62	19.47	95	12,030	0.79%
2022/04/21	0	0.00	11	19.69	19.75	-11	12,904	-0.09%
2022/04/20	1	19.68	1	19.66	19.72	0	13,122	0.00%
2022/04/19	1	20.53	0	0.00	20.51	1	13,318	0.01%
2022/04/18	0	0.00	8	20.49	20.44	-8	13,313	-0.06%
2022/04/15	0	0.00	5	20.03	20.10	-5	13,246	-0.04%
2022/04/14	5	19.67	51	19.65	19.66	-46	13,554	-0.34%
2022/04/13	1	19.25	51	19.19	19.05	-50	13,487	-0.37%
2022/04/12	1	18.28	2	18.17	18.35	-1	13,452	-0.01%
2022/04/11	1	18.20	2	18.19	18.19	-1	13,414	-0.01%
2022/04/08	50	18.15	0	0.00	18.21	50	13,396	0.37%
2022/04/06	0.1	19.14	2	19.20	19.22	-1.9	13,368	-0.01%
2022/04/01	52	18.78	1	18.83	18.78	51	13,548	0.38%
2022/03/30	3	19.77	1	19.75	19.74	2	13,494	0.01%
2022/03/29	3	19.77	7	19.75	19.78	-4	13,586	-0.03%
2022/03/28	1	20.76	1	20.86	20.77	0	13,601	0.00%
2022/03/25	3	21.01	0	0.00	21.06	3	13,543	0.02%
2022/03/24	2	21.80	7	21.71	21.50	-5	13,613	-0.04%
2022/03/23	12	20.66	3	20.58	20.73	9	13,417	0.07%
2022/03/22	12	21.22	36	21.15	21.21	-24	13,349	-0.18%
2022/03/21	0	0.00	3	19.95	20.01	-3	13,225	-0.02%
2022/03/18	0	0.00	56	19.25	19.44	-56	13,152	-0.43%
2022/03/17	3	17.86	16	17.83	17.91	-13	12,982	-0.10%
2022/03/16	10	17.99	14	17.87	17.90	-4	12,986	-0.03%
2022/03/15	2	18.58	40	18.20	18.09	-38	12,926	-0.29%
2022/03/14	0	0.00	14	19.50	19.50	-14	12,650	-0.11%
2022/03/11	58	19.22	11	19.26	19.38	47	12,563	0.37%
2022/03/10	31	19.96	43	20.05	20.11	-12	12,392	-0.10%
2022/03/09	20	22.94	13	22.93	22.85	7	11,904	0.06%
2022/03/08	61	21.87	20	22.07	22.17	41	11,965	0.34%
2022/03/07	14	22.38	60	22.65	22.94	-46	11,876	-0.39%
2022/03/04	11	19.96	22	20.11	20.00	-11	11,436	-0.10%
2022/03/03	1	20.49	14	20.54	20.71	-13	11,636	-0.11%
2022/03/02	7	19.62	13.2	19.27	19.62	-6.2	11,333	-0.05%
2022/03/01	0	0.00	43	17.45	17.50	-43	10,798	-0.40%
2022/02/25	0	0.00	7	17.19	17.20	-7	10,753	-0.07%
2022/02/24	27	17.31	17	17.02	17.46	10	10,578	0.09%
2022/02/23	40	16.59	0	0.00	16.70	40	10,125	0.40%
2022/02/22	1.1	16.76	8	16.82	16.81	-6.9	10,153	-0.07%
2022/02/18	0	0.00	5	16.17	16.17	-5	9,970	-0.05%
2022/02/17	0.1	16.40	14	16.22	16.42	-13.9	9,881	-0.14%
2022/02/16	0	0.00	4	16.30	16.31	-4	9,725	-0.04%
2022/02/15	0	0.00	1	16.85	16.79	-1	9,524	-0.01%
2022/02/14	3	16.77	3	16.79	16.78	0	9,432	0.00%
2022/02/11	2	15.95	4	16.00	15.96	-2	9,302	-0.02%
2022/02/10	0	0.00	1	15.99	16.00	-1	9,315	-0.01%
2022/02/09	0	0.00	10	15.97	15.97	-10	9,388	-0.11%
2022/02/07	10	16.34	25	16.34	16.33	-15	9,392	-0.16%
2022/01/25	0	0.00	11	14.88	14.88	-11	8,963	-0.12%
2022/01/24	0	0.00	79	15.23	15.23	-79	8,957	-0.88%
2022/01/21	0	0.00	3	14.74	14.86	-3	8,982	-0.03%
2022/01/20	0	0.00	6	15.12	15.22	-6	9,075	-0.07%
2022/01/19	1	15.23	26.3	15.27	15.20	-25.3	9,028	-0.28%
2022/01/18	0	0.00	6	14.92	14.96	-6	8,683	-0.07%
2022/01/17	0	0.00	2	14.85	14.82	-2	8,610	-0.02%
2022/01/14	0	0.00	25	14.43	14.44	-25	8,423	-0.30%
2022/01/12	0	0.00	42	14.36	14.32	-42	8,311	-0.51%
2022/01/11	2	13.85	50	13.88	13.88	-48	8,146	-0.59%
2022/01/07	0	0.00	42	14.08	14.10	-42	8,311	-0.51%
2022/01/06	0	0.00	53	13.56	13.56	-53	8,005	-0.66%
2022/01/05	0	0.00	50	13.57	13.57	-50	8,021	-0.62%
2022/01/03	2	13.34	0	0.00	13.39	2	8,315	0.02%
2021/12/30	0	0.00	1	13.58	13.56	-1	8,427	-0.01%
2021/12/29	0	0.00	1	13.45	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	116	13.37	13.38	-116	8,860	-1.31%	大賣/鉅額交易
2021/12/27	0.4	12.96	1	12.95	12.94	-0.6	8,839	-0.01%
2021/12/24	0	0.00	11	12.97	12.94	-11	8,852	-0.12%
2021/12/23	0	0.00	81	12.92	12.91	-81	8,876	-0.91%
2021/12/22	0.5	12.65	18	12.65	12.61	-17.5	8,852	-0.20%
2021/12/21	0	0.00	20	12.22	12.30	-20	9,086	-0.22%
2021/12/20	78	12.20	0	0.00	12.13	78	9,428	0.83%
2021/12/17	1	12.63	2	12.75	12.63	-1	9,449	-0.01%
2021/12/16	0	0.00	1	12.69	12.63	-1	9,544	-0.01%
2021/12/15	182	12.39	0	0.00	12.35	182	9,603	1.90%	大買/鉅額交易
2021/12/14	2	12.59	0	0.00	12.53	2	9,698	0.02%
2021/12/13	0	0.00	102	12.79	12.82	-102	10,032	-1.02%	大賣/鉅額交易
2021/12/10	202	12.47	0	0.00	12.52	202	10,051	2.01%	大買/鉅額交易
2021/12/09	10	12.90	59	12.82	12.90	-49	10,167	-0.48%
2021/12/08	5	12.68	201	12.68	12.68	-196	10,251	-1.91%	大賣/鉅額交易
2021/12/07	7	12.40	111	12.37	12.43	-104	10,148	-1.02%	大賣/鉅額交易
2021/12/06	0	0.00	1	12.00	12.02	-1	10,102	-0.01%
2021/12/03	0	0.00	16	11.91	12.00	-16	9,999	-0.16%
2021/12/02	173	11.72	0	0.00	11.70	173	9,894	1.75%	大買/鉅額交易
2021/12/01	23	11.87	5	12.02	12.04	18	9,504	0.19%
2021/11/30	214	12.54	0	0.00	12.30	214	9,423	2.27%	大買/鉅額交易
2021/11/29	40	12.60	1	12.65	12.53	39	9,257	0.42%
2021/11/26	4	13.50	0	0.00	13.46	4	8,774	0.05%
2021/11/25	1	13.83	0	0.00	13.83	1	8,811	0.01%
2021/11/24	0	0.00	4	13.91	13.90	-4	8,845	-0.05%
2021/11/22	13.6	13.41	40	13.45	13.44	-26.5	8,832	-0.30%
2021/11/19	5	13.81	2	13.88	13.94	3	8,763	0.03%
2021/11/18	2	13.60	0	0.00	13.64	2	8,809	0.02%
2021/11/15	12	13.98	0	0.00	14.02	12	9,049	0.13%
2021/11/12	16	14.14	0	0.00	14.13	16	9,034	0.18%
2021/11/11	1	14.21	15	14.18	14.22	-14	8,999	-0.16%
2021/11/10	0	0.00	41	14.63	14.59	-41	8,985	-0.46%
2021/11/08	1	14.32	9	14.34	14.33	-8	8,924	-0.09%
2021/11/05	2	13.88	0	0.00	13.86	2	8,865	0.02%
2021/11/04	21.3	13.92	1	13.96	13.96	20.3	8,855	0.23%
2021/11/03	2	14.38	2	14.36	14.42	0	8,955	0.00%
2021/11/01	0	0.00	2	14.46	14.48	-2	9,157	-0.02%
2021/10/29	10	14.42	5	14.41	14.40	5	9,186	0.05%
2021/10/28	10	14.10	0	0.00	14.15	10	9,105	0.11%
2021/10/27	0	0.00	3	14.61	14.59	-3	9,056	-0.03%
2021/10/25	1	14.73	31	14.69	14.72	-30	9,147	-0.33%
2021/10/22	10	14.30	0	0.00	14.32	10	9,181	0.11%
2021/10/21	0	0.00	8	14.58	14.51	-8	9,234	-0.09%
2021/10/20	0	0.00	16	14.26	14.26	-16	9,257	-0.17%
2021/10/19	6	14.21	0.2	14.26	14.31	5.8	9,355	0.06%
2021/10/18	2	14.46	8	14.44	14.47	-6	9,465	-0.06%
2021/10/15	1.3	14.17	1	14.15	14.17	0.3	9,439	0.00%
2021/10/14	0.3	14.00	11	13.97	14.01	-10.7	9,839	-0.11%
2021/10/13	4	13.93	15	13.93	13.93	-11	9,932	-0.11%
2021/10/12	6	13.86	13	13.93	13.97	-7	9,971	-0.07%
2021/10/08	0	0.00	1	13.73	13.77	-1	9,998	-0.01%
2021/10/07	2	13.38	13	13.32	13.30	-11	9,906	-0.11%
2021/10/06	12	13.67	0	0.00	13.72	12	9,854	0.12%
2021/10/05	0	0.00	2	13.43	13.48	-2	9,689	-0.02%
2021/10/04	1	13.11	0	0.00	13.13	1	9,442	0.01%
2021/09/30	0	0.00	5	12.97	12.95	-5	9,661	-0.05%
2021/09/29	0	0.00	3	12.84	12.81	-3	9,788	-0.03%
2021/09/28	0	0.00	32	13.16	13.17	-32	9,738	-0.33%
2021/09/27	0	0.00	10	13.00	12.96	-10	9,581	-0.10%
2021/09/24	0	0.00	6	12.68	12.68	-6	9,356	-0.06%
2021/09/23	20	12.53	0	0.00	12.52	20	9,256	0.22%
2021/09/22	32	12.29	25	12.35	12.35	7	9,267	0.08%
2021/09/17	0	0.00	70	12.50	12.48	-70	9,301	-0.75%
2021/09/16	20	12.54	11	12.48	12.53	9	9,222	0.10%
2021/09/15	0	0.00	50	12.20	12.23	-50	8,895	-0.56%
2021/09/14	0	0.00	11	12.20	12.24	-11	8,940	-0.12%
2021/09/13	1	12.07	3	12.10	12.07	-2	8,938	-0.02%
2021/09/07	0	0.00	30	11.88	11.90	-30	9,482	-0.32%
2021/09/03	0	0.00	2	12.05	12.03	-2	9,719	-0.02%
2021/09/02	0	0.00	150	11.74	11.79	-150	9,591	-1.56%	大賣/鉅額交易
2021/09/01	0	0.00	100	11.86	11.89	-100	9,805	-1.02%
2021/08/31	0	0.00	102	11.89	11.92	-102	9,914	-1.03%	大賣/鉅額交易
2021/08/30	0	0.00	1	11.84	11.85	-1	9,952	-0.01%
2021/08/25	0	0.00	2	11.61	11.64	-2	10,484	-0.02%
2021/08/24	3	11.36	0	0.00	11.42	3	10,662	0.03%
2021/08/23	2	10.94	10	10.89	10.99	-8	10,604	-0.08%
2021/08/20	3	11.06	9	11.08	11.05	-6	10,940	-0.05%
2021/08/19	3	11.14	0	0.00	11.12	3	10,916	0.03%
2021/08/18	100	11.48	40	11.50	11.55	60	10,877	0.55%
2021/08/17	0	0.00	10	11.62	11.62	-10	11,458	-0.09%
2021/08/13	0	0.00	100	11.86	11.79	-100	11,877	-0.84%
2021/08/11	0	0.00	1	11.76	11.76	-1	12,114	-0.01%
2021/08/10	100	11.51	0	0.00	11.55	100	12,537	0.80%
2021/08/09	105	11.60	0	0.00	11.59	105	13,108	0.80%	大買/鉅額交易
2021/08/04	100	12.09	6	12.13	12.13	94	13,895	0.68%
2021/08/03	51	12.31	0	0.00	12.28	51	14,089	0.36%
2021/08/02	0	0.00	17	12.58	12.62	-17	14,237	-0.12%
2021/07/30	0	0.00	51	12.60	12.58	-51	14,348	-0.36%
2021/07/29	0	0.00	50	12.49	12.52	-50	14,520	-0.34%
2021/07/28	0	0.00	1	12.43	12.40	-1	15,174	-0.01%
2021/07/27	5	12.44	155	12.43	12.44	-150	15,589	-0.96%	大賣/鉅額交易
2021/07/26	0	0.00	3	12.39	12.31	-3	15,766	-0.02%
2021/07/22	102	12.08	0	0.00	12.05	102	16,153	0.63%	大買/鉅額交易
2021/07/21	0	0.00	1	11.51	11.52	-1	16,183	-0.01%
2021/07/20	7	11.51	0	0.00	11.51	7	16,241	0.04%
2021/07/19	1	12.19	5	12.24	12.21	-4	15,886	-0.03%
2021/07/16	51	12.33	24	12.32	12.33	27	15,955	0.17%
2021/07/15	2	12.38	0	0.00	12.43	2	16,240	0.01%
2021/07/14	50	12.83	0	0.00	12.84	50	16,455	0.30%
2021/07/13	50	12.68	5	12.70	12.68	45	16,576	0.27%
2021/07/12	2	12.76	0	0.00	12.69	2	16,837	0.01%
2021/07/09	4	12.46	0	0.00	12.51	4	17,408	0.02%
2021/07/08	2	12.28	33	12.34	12.35	-31	17,561	-0.18%
2021/07/07	0	0.00	11	12.55	12.58	-11	17,544	-0.06%
2021/07/06	0	0.00	11	13.09	13.09	-11	17,409	-0.06%
2021/07/05	1	12.79	0	0.00	12.83	1	17,291	0.01%
2021/07/02	4	12.84	0	0.00	12.83	4	17,304	0.02%
2021/07/01	4	12.57	0	0.00	12.55	4	17,218	0.02%
2021/06/29	1	12.40	0	0.00	12.42	1	17,536	0.01%
2021/06/28	0	0.00	68	12.68	12.64	-68	17,538	-0.39%
2021/06/24	0	0.00	14	12.49	12.50	-14	18,682	-0.07%
2021/06/23	3	12.50	8	12.50	12.50	-5	19,118	-0.03%
2021/06/22	2	12.50	6	12.49	12.47	-4	19,999	-0.02%
2021/06/21	8	12.24	17	12.21	12.22	-9	20,902	-0.04%
2021/06/18	0	0.00	50	12.00	11.98	-50	20,871	-0.24%
2021/06/17	12	12.23	1	12.16	12.26	11	20,968	0.05%
2021/06/16	10	12.33	0	0.00	12.33	10	21,840	0.05%
2021/06/15	20	12.05	7	12.05	12.06	13	21,874	0.06%
2021/06/11	0	0.00	7	11.88	11.88	-7	21,848	-0.03%
2021/06/10	6	11.83	0	0.00	11.84	6	21,993	0.03%
2021/06/09	5	11.98	63	11.94	11.96	-58	22,139	-0.26%
2021/06/07	10	11.78	10	11.78	11.77	0	22,392	0.00%
2021/06/03	100	11.75	38	11.72	11.76	62	23,191	0.27%
2021/06/02	0	0.00	7	11.56	11.52	-7	24,015	-0.03%
2021/06/01	0	0.00	7	11.43	11.45	-7	24,865	-0.03%
2021/05/31	3	11.33	52	11.31	11.33	-49	25,009	-0.20%
2021/05/28	0	0.00	87.2	11.40	11.39	-87.2	25,127	-0.35%
2021/05/27	1	11.21	0	0.00	11.18	1	25,319	0.00%
2021/05/26	1	11.22	1	11.23	11.21	0	25,767	0.00%
2021/05/25	0.2	11.23	166.5	11.25	11.23	-166.3	26,265	-0.63%	大賣/鉅額交易
2021/05/24	10	10.90	50	10.92	10.89	-40	25,938	-0.15%
2021/05/21	3	10.62	111	10.59	10.62	-108	26,503	-0.41%	大賣/鉅額交易
2021/05/20	5	10.83	50	10.82	10.84	-45	26,546	-0.17%
2021/05/19	0	0.00	5.5	11.03	11.03	-5.5	27,072	-0.02%
2021/05/18	0	0.00	8	11.29	11.29	-8	27,552	-0.03%
2021/05/17	0	0.00	124	11.16	11.10	-124	28,221	-0.44%	大賣/鉅額交易
2021/05/14	101	10.83	8	10.84	10.87	93	28,321	0.33%	大買/
2021/05/13	0	0.00	168	11.14	11.10	-168	28,847	-0.58%	大賣/鉅額交易
2021/05/12	0	0.00	164	11.11	11.11	-164	29,105	-0.56%	大賣/鉅額交易
2021/05/11	102	10.97	10	10.98	10.95	92	29,164	0.32%	大買/
2021/05/07	0	0.00	130	11.07	11.09	-130	29,021	-0.45%	大賣/鉅額交易
2021/05/06	3	11.16	155	11.19	11.19	-152	28,908	-0.53%	大賣/鉅額交易
2021/05/05	1	11.27	18	11.27	11.22	-17	28,821	-0.06%
2021/05/04	0	0.00	125	10.93	10.92	-125	28,228	-0.44%	大賣/鉅額交易
2021/05/03	0	0.00	33	10.81	10.76	-33	27,823	-0.12%
2021/04/29	0	0.00	236	10.92	10.87	-236	27,789	-0.85%	大賣/鉅額交易
2021/04/28	2	10.72	12	10.70	10.69	-10	27,506	-0.04%
2021/04/27	0	0.00	2	10.59	10.60	-2	27,711	-0.01%
2021/04/26	103	10.57	2	10.59	10.52	101	27,614	0.37%	大買/鉅額交易
2021/04/23	0	0.00	123	10.53	10.54	-123	27,935	-0.44%	大賣/鉅額交易
2021/04/22	72	10.43	47	10.41	10.43	25	28,179	0.09%
2021/04/21	153	10.59	0	0.00	10.60	153	28,292	0.54%	大買/鉅額交易
2021/04/20	12	10.91	2	10.85	10.92	10	28,498	0.04%
2021/04/19	6	10.77	12	10.75	10.76	-6	28,396	-0.02%
2021/04/16	4	10.85	37	10.86	10.87	-33	28,483	-0.12%
2021/04/15	2	10.78	54	10.80	10.80	-52	28,404	-0.18%
2021/04/14	0	0.00	3	10.38	10.39	-3	28,205	-0.01%
2021/04/13	11	10.28	20	10.25	10.26	-9	28,906	-0.03%
2021/04/12	11	10.16	30	10.16	10.16	-19	28,977	-0.07%
2021/04/08	1	10.20	1	10.17	10.20	0	29,111	0.00%
2021/04/07	57	10.16	1	10.21	10.20	56	29,132	0.19%
2021/04/06	119	10.15	59	10.15	10.14	60	29,135	0.21%	大買/
2021/04/01	151	10.19	1	10.23	10.24	150	28,953	0.52%	大買/鉅額交易
2021/03/31	0	0.00	66	10.42	10.44	-66	28,798	-0.23%
2021/03/30	1.8	10.59	106	10.56	10.54	-104.2	29,004	-0.36%	大賣/鉅額交易
2021/03/29	52	10.30	26.4	10.42	10.22	25.6	28,755	0.09%
2021/03/26	63	10.18	6.4	10.19	10.19	56.6	28,644	0.20%
2021/03/25	2	10.30	55	10.34	10.30	-53	28,434	-0.19%
2021/03/24	109	9.95	30	9.96	9.94	79	27,668	0.29%	大買/
2021/03/23	11	10.45	5	10.46	10.45	6	26,837	0.02%
2021/03/22	5	10.49	118	10.51	10.48	-113	26,914	-0.42%	大賣/鉅額交易
2021/03/19	52	10.32	3	10.35	10.33	49	26,769	0.18%
2021/03/18	7	11.03	141	11.06	11.04	-134	25,827	-0.52%	大賣/鉅額交易
2021/03/17	5	11.11	111	11.12	11.15	-106	25,754	-0.41%	大賣/鉅額交易
2021/03/16	10	11.13	6	11.14	11.15	4	25,646	0.02%
2021/03/15	1	11.36	64	11.33	11.33	-63	25,494	-0.25%
2021/03/12	1	11.27	50	11.25	11.25	-49	25,406	-0.19%
2021/03/11	3	11.11	152	11.13	11.11	-149	25,255	-0.59%	大賣/鉅額交易
2021/03/10	64	10.99	474	10.88	10.88	-410	25,248	-1.62%	大賣/鉅額交易
2021/03/09	116	11.20	0	0.00	11.22	116	24,822	0.47%	大買/鉅額交易
2021/03/08	514	11.49	112	11.49	11.49	402	24,479	1.64%	大買/大賣/鉅額交易
2021/03/05	3	10.94	138	10.90	10.92	-135	23,381	-0.58%	大賣/鉅額交易
2021/03/04	0	0.00	13	10.45	10.47	-13	22,477	-0.06%
2021/03/03	0	0.00	506	10.19	10.21	-506	22,250	-2.27%	大賣/鉅額交易
2021/03/02	18	10.20	701	10.20	10.17	-683	22,543	-3.03%	大賣/鉅額交易
2021/02/26	0	0.00	131	10.77	10.68	-131	22,827	-0.57%	大賣/鉅額交易
2021/02/25	6	10.80	156	10.77	10.75	-150	22,617	-0.66%	大賣/鉅額交易
2021/02/24	159	10.42	60	10.41	10.40	99	22,095	0.45%	大買/
2021/02/23	2	10.51	23	10.62	10.69	-21	21,862	-0.10%
2021/02/22	30	10.23	316	10.22	10.24	-286	21,231	-1.35%	大賣/鉅額交易
2021/02/19	12	10.08	297	10.15	10.20	-285	21,007	-1.36%	大賣/鉅額交易
2021/02/18	105	10.57	188	10.54	10.55	-83	20,435	-0.41%	大買/大賣/
2021/02/17	152	10.16	70	10.18	10.25	82	19,864	0.41%	大買/
2021/02/05	34	9.65	52	9.64	9.65	-18	18,851	-0.10%
2021/02/04	0	0.00	25	9.51	9.53	-25	18,331	-0.14%
2021/02/03	20	9.38	87	9.36	9.37	-67	17,985	-0.37%
2021/02/02	20	9.21	107	9.21	9.21	-87	17,816	-0.49%	大賣/
2021/02/01	0	0.00	8	8.92	8.94	-8	17,053	-0.05%
2021/01/29	0	0.00	2	8.94	8.92	-2	16,923	-0.01%
2021/01/28	5	9.00	34	8.97	8.97	-29	16,922	-0.17%
2021/01/27	7	9.01	5	9.02	9.03	2	17,044	0.01%
2021/01/26	1	8.95	41	8.95	8.94	-40	17,302	-0.23%
2021/01/22	162	9.01	33	8.99	8.96	129	17,836	0.72%	大買/鉅額交易
2021/01/21	12	9.07	66	9.07	9.07	-54	17,910	-0.30%
2021/01/20	4	9.11	60	9.11	9.10	-56	17,852	-0.31%
2021/01/19	2	8.95	57	8.95	8.94	-55	17,570	-0.31%
2021/01/18	58	8.89	154	8.90	8.88	-96	17,823	-0.54%	大賣/
2021/01/15	7	9.17	174	9.17	9.12	-167	17,385	-0.96%	大賣/鉅額交易
2021/01/14	19	9.06	54	9.06	9.07	-35	17,254	-0.20%
2021/01/13	118	9.20	109	9.14	9.21	9	16,949	0.05%	大買/大賣/
2021/01/12	3	8.92	80	8.91	8.91	-77	16,418	-0.47%
2021/01/11	36	8.89	211	8.95	8.89	-175	16,173	-1.08%	大賣/鉅額交易
2021/01/08	2	8.75	35	8.72	8.73	-33	15,877	-0.21%
2021/01/07	28	8.70	292	8.73	8.74	-264	15,743	-1.68%	大賣/鉅額交易
2021/01/06	0	0.00	27	8.57	8.57	-27	15,332	-0.18%
2021/01/05	2	8.22	0	0.00	8.22	2	14,491	0.01%
2021/01/04	8	8.41	28	8.39	8.41	-20	14,371	-0.14%
2020/12/31	100	8.29	25	8.29	8.29	75	14,164	0.53%
2020/12/30	2	8.30	0	0.00	8.29	2	14,131	0.01%
2020/12/29	2	8.24	0	0.00	8.24	2	14,118	0.01%
2020/12/28	0	0.00	30	8.29	8.30	-30	14,193	-0.21%
2020/12/25	0	0.00	80	8.27	8.26	-80	14,231	-0.56%
2020/12/24	13	8.28	4	8.29	8.33	9	14,189	0.06%
2020/12/23	123	8.02	32	8.02	8.02	91	13,926	0.65%	大買/
2020/12/22	61	8.23	32	8.24	8.16	29	13,746	0.21%
2020/12/21	154	8.32	1	8.34	8.33	153	13,256	1.15%	大買/鉅額交易
2020/12/18	380	8.42	6	8.42	8.40	374	13,021	2.87%	大買/鉅額交易
2020/12/17	15	8.37	11	8.40	8.42	4	12,908	0.03%
2020/12/16	12	8.26	402	8.25	8.25	-390	12,724	-3.06%	大賣/鉅額交易
2020/12/15	5	8.12	5	8.14	8.11	0	12,611	0.00%
2020/12/14	0	0.00	5	8.14	8.14	-5	12,603	-0.04%
2020/12/11	15	8.17	0	0.00	8.14	15	12,668	0.12%
2020/12/10	2	8.08	0	0.00	8.04	2	12,641	0.02%
2020/12/09	5	8.05	0	0.00	8.03	5	12,701	0.04%
2020/12/08	98	8.07	0	0.00	8.07	98	12,768	0.77%
2020/12/07	4	8.15	5	8.17	8.13	-1	12,759	-0.01%
2020/12/04	15	8.16	0	0.00	8.18	15	12,915	0.12%
2020/12/03	2	8.04	15	8.05	8.07	-13	12,921	-0.10%
2020/12/01	100	8.01	0	0.00	8.01	100	13,047	0.77%
2020/11/30	2	8.09	230	8.07	8.04	-228	13,047	-1.75%	大賣/鉅額交易
2020/11/27	1	8.03	200	8.00	8.04	-199	12,942	-1.54%	大賣/鉅額交易
2020/11/26	17	8.19	36	8.21	8.16	-19	12,848	-0.15%
2020/11/25	141	7.97	9	8.13	8.14	132	12,459	1.06%	大買/鉅額交易
2020/11/24	109	7.74	0	0.00	7.75	109	11,649	0.94%	大買/鉅額交易
2020/11/19	0	0.00	100	7.57	7.58	-100	11,424	-0.88%
2020/11/18	102	7.51	0	0.00	7.52	102	11,468	0.89%	大買/鉅額交易
2020/11/17	4	7.57	170	7.57	7.58	-166	11,428	-1.45%	大賣/鉅額交易
2020/11/16	50	7.46	0	0.00	7.48	50	11,645	0.43%
2020/11/13	142	7.47	0	0.00	7.47	142	11,654	1.22%	大買/鉅額交易
2020/11/12	0	0.00	300	7.62	7.59	-300	11,584	-2.59%	大賣/鉅額交易
2020/11/11	3	7.63	116	7.63	7.65	-113	11,508	-0.98%	大賣/鉅額交易
2020/11/10	20	7.42	130	7.40	7.42	-110	11,147	-0.99%	大賣/鉅額交易
2020/11/09	0	0.00	190	7.23	7.22	-190	10,938	-1.74%	大賣/鉅額交易
2020/11/06	100	7.18	100	7.17	7.12	0	10,921	0.00%
2020/11/05	115	7.26	100	7.24	7.23	15	10,971	0.14%	大買/
2020/11/04	121	7.20	170	7.21	7.27	-49	10,926	-0.45%	大買/大賣/
2020/11/03	0	0.00	158	7.05	7.07	-158	10,775	-1.47%	大賣/鉅額交易
2020/11/02	181	6.73	4	6.75	6.74	177	10,549	1.68%	大買/鉅額交易
2020/10/30	432	6.90	101	6.95	6.88	331	10,265	3.22%	大買/大賣/鉅額交易
2020/10/29	21	7.07	5	7.06	7.06	16	10,066	0.16%
2020/10/28	114	7.21	0	0.00	7.21	114	9,913	1.15%	大買/鉅額交易
2020/10/27	7	7.21	0	0.00	7.24	7	9,916	0.07%
2020/10/26	512	7.30	25	7.29	7.29	487	9,863	4.94%	大買/鉅額交易
2020/10/23	116	7.47	6	7.48	7.47	110	9,617	1.14%	大買/鉅額交易
2020/10/22	237	7.43	100	7.46	7.43	137	9,747	1.41%	大買/鉅額交易
2020/10/21	0	0.00	20	7.59	7.57	-20	9,650	-0.21%
2020/10/20	94	7.51	0	0.00	7.51	94	9,694	0.97%
2020/10/19	150	7.57	0	0.00	7.55	150	9,768	1.54%	大買/鉅額交易
2020/10/16	430	7.57	1	7.53	7.53	429	9,992	4.29%	大買/鉅額交易
2020/10/15	0	0.00	352	7.57	7.62	-352	10,155	-3.47%	大賣/鉅額交易
2020/10/14	0	0.00	176	7.53	7.51	-176	10,328	-1.70%	大賣/鉅額交易
2020/10/13	201	7.48	2	7.48	7.50	199	10,377	1.92%	大買/鉅額交易
2020/10/12	110	7.55	79	7.57	7.55	31	10,429	0.30%	大買/
2020/10/08	60	7.57	0	0.00	7.58	60	10,467	0.57%
2020/10/07	3	7.57	0	0.00	7.59	3	10,630	0.03%
2020/10/06	0	0.00	32	7.54	7.56	-32	10,706	-0.30%
2020/10/05	13	7.44	88	7.44	7.45	-75	11,046	-0.68%
2020/09/30	112	7.52	105	7.53	7.54	7	11,162	0.06%	大買/大賣/
2020/09/29	1	7.69	0	0.00	7.67	1	11,286	0.01%
2020/09/28	55	7.64	10	7.64	7.64	45	11,420	0.39%
2020/09/25	103	7.70	0	0.00	7.72	103	11,727	0.88%	大買/鉅額交易
2020/09/24	102	7.62	0	0.00	7.61	102	11,708	0.87%	大買/鉅額交易
2020/09/23	0	0.00	1	7.70	7.67	-1	11,740	-0.01%
2020/09/22	81	7.71	25	7.71	7.70	56	11,916	0.47%
2020/09/21	37	7.91	11	7.88	7.86	26	11,970	0.22%
2020/09/18	5	7.92	43	7.91	7.94	-38	12,086	-0.31%
2020/09/17	53	7.85	23	7.90	7.80	30	12,197	0.25%
2020/09/16	20	7.72	201	7.72	7.84	-181	12,252	-1.48%	大賣/鉅額交易
2020/09/15	60	7.66	0	0.00	7.65	60	12,268	0.49%
2020/09/14	11	7.72	10	7.70	7.71	1	12,206	0.01%
2020/09/11	212	7.76	50	7.76	7.77	162	12,193	1.33%	大買/鉅額交易
2020/09/10	7	7.80	1	7.81	7.88	6	12,153	0.05%
2020/09/09	270	7.66	170	7.70	7.75	100	12,350	0.81%	大買/大賣/
2020/09/08	65	7.96	10	7.96	7.90	55	12,295	0.45%
2020/09/07	134	8.01	101	8.01	8.01	33	12,536	0.26%	大買/大賣/
2020/09/04	7	8.09	20	8.09	8.09	-13	12,569	-0.10%
2020/09/03	58	8.12	120	8.15	8.13	-62	12,639	-0.49%	大賣/
2020/09/02	141	8.20	0	0.00	8.19	141	12,816	1.10%	大買/鉅額交易
2020/09/01	62	8.18	0	0.00	8.19	62	13,248	0.47%
2020/08/31	62	8.22	48	8.20	8.20	14	13,375	0.10%
2020/08/28	1	8.24	0	0.00	8.21	1	13,469	0.01%
2020/08/27	20	8.30	0	0.00	8.24	20	13,778	0.15%
2020/08/26	66	8.30	15	8.32	8.33	51	14,001	0.36%
2020/08/25	9	8.22	18	8.27	8.26	-9	14,217	-0.06%
2020/08/24	3	8.19	0	0.00	8.18	3	14,283	0.02%
2020/08/21	0	0.00	2	8.22	8.24	-2	14,585	-0.01%
2020/08/20	146	8.22	0	0.00	8.20	146	14,747	0.99%	大買/鉅額交易
2020/08/19	1	8.41	17	8.40	8.39	-16	14,730	-0.11%
2020/08/18	76	8.46	40	8.47	8.45	36	14,997	0.24%
2020/08/17	1	8.47	48	8.45	8.46	-47	15,580	-0.30%
2020/08/14	0	0.00	40	8.47	8.47	-40	15,910	-0.25%
2020/08/13	72	8.51	50	8.50	8.51	22	16,215	0.14%
2020/08/12	120	8.46	0	0.00	8.47	120	17,187	0.70%	大買/鉅額交易
2020/08/11	61	8.49	0	0.00	8.51	61	17,799	0.34%
2020/08/10	1	8.40	4	8.41	8.44	-3	18,191	-0.02%
2020/08/07	30	8.45	20	8.45	8.44	10	18,668	0.05%
2020/08/06	54	8.48	0	0.00	8.47	54	19,293	0.28%
2020/08/05	10	8.31	0	0.00	8.33	10	19,752	0.05%
2020/08/03	79	8.10	5	8.10	8.08	74	21,122	0.35%
2020/07/31	63	8.17	0	0.00	8.19	63	21,486	0.29%
2020/07/29	24	8.21	1	8.21	8.21	23	23,362	0.10%
2020/07/28	52	8.31	24	8.31	8.28	28	24,202	0.12%
2020/07/27	16	8.31	0	0.00	8.30	16	25,311	0.06%
2020/07/24	6	8.44	0	0.00	8.40	6	25,868	0.02%
2020/07/23	1	8.54	26	8.55	8.52	-25	26,468	-0.09%
2020/07/22	16	8.50	57	8.53	8.52	-41	27,067	-0.15%
2020/07/21	2	8.27	0	0.00	8.30	2	27,748	0.01%
2020/07/20	9	8.22	36	8.19	8.24	-27	28,784	-0.09%
2020/07/17	0	0.00	3	8.37	8.36	-3	31,124	-0.01%
2020/07/16	0	0.00	2	8.42	8.38	-2	33,410	-0.01%
2020/07/15	12	8.40	8	8.41	8.38	4	34,477	0.01%
2020/07/14	11	8.41	46	8.43	8.37	-35	35,673	-0.10%
2020/07/13	2	8.50	1	8.52	8.50	1	36,935	0.00%
2020/07/10	81	8.52	0	0.00	8.48	81	38,825	0.21%
2020/07/09	34	8.73	0	0.00	8.68	34	41,363	0.08%
2020/07/08	14	8.75	24	8.74	8.75	-10	49,967	-0.02%
2020/07/07	20	8.86	5	8.95	8.85	15	50,541	0.03%
2020/07/06	8	8.88	12	8.91	8.90	-4	50,961	-0.01%
2020/07/03	32	8.63	35	8.63	8.65	-3	52,200	-0.01%
2020/07/02	32	8.66	0	0.00	8.63	32	52,778	0.06%
2020/06/30	20	8.66	3	8.68	8.65	17	53,664	0.03%
2020/06/29	43	8.66	5	8.68	8.66	38	53,864	0.07%
2020/06/24	57	8.82	0	0.00	8.81	57	54,191	0.11%
2020/06/23	45	8.91	7	9.00	8.88	38	54,259	0.07%
2020/06/22	59	8.98	0	0.00	8.92	59	54,477	0.11%
2020/06/19	59	9.02	10	9.01	8.99	49	54,937	0.09%
2020/06/18	5	8.95	15	8.97	8.97	-10	55,481	-0.02%
2020/06/17	1	9.01	3	9.01	9.01	-2	56,294	0.00%
2020/06/16	1	9.03	0	0.00	9.03	1	57,616	0.00%
2020/06/15	32	8.86	29	8.85	8.84	3	59,316	0.01%
2020/06/12	30	8.76	17	8.88	8.97	13	60,253	0.02%
2020/06/11	39	9.21	12	9.18	9.14	27	60,693	0.04%
2020/06/10	8	9.34	87	9.32	9.31	-79	61,179	-0.13%
2020/06/09	66	9.40	0	0.00	9.40	66	62,578	0.11%
2020/06/08	114	9.55	72	9.63	9.54	42	63,604	0.07%	大買/
2020/06/05	38	9.37	4	9.36	9.38	34	64,870	0.05%
2020/06/04	49	9.29	10	9.28	9.31	39	66,970	0.06%
2020/06/03	75	9.38	25	9.33	9.39	50	71,890	0.07%
2020/06/02	69	9.15	0	0.00	9.09	69	72,938	0.09%
2020/06/01	45	9.20	40	9.22	9.17	5	73,448	0.01%
2020/05/29	15	9.17	8	9.20	9.17	7	73,778	0.01%
2020/05/28	14	9.18	0	0.00	9.16	14	74,481	0.02%
2020/05/27	61	9.33	0	0.00	9.32	61	76,350	0.08%
2020/05/26	50	9.37	6	9.45	9.37	44	77,903	0.06%
2020/05/25	35	9.32	11	9.31	9.32	24	78,104	0.03%
2020/05/22	77	9.43	19	9.52	9.40	58	77,988	0.07%
2020/05/21	5	9.66	45	9.65	9.64	-40	77,642	-0.05%
2020/05/20	11	9.59	33	9.51	9.60	-22	77,309	-0.03%
2020/05/19	109	9.58	160	9.54	9.64	-51	77,196	-0.07%	大買/大賣/
2020/05/18	26	9.65	79	9.65	9.65	-53	76,245	-0.07%
2020/05/15	95	9.47	12	9.45	9.44	83	75,743	0.11%
2020/05/14	99	9.33	39	9.36	9.30	60	75,426	0.08%
2020/05/13	71	9.51	13	9.49	9.48	58	75,082	0.08%
2020/05/12	79	9.37	77	9.37	9.37	2	74,751	0.00%
2020/05/11	120	9.25	121	9.12	9.47	-1	74,379	0.00%	大買/大賣/
2020/05/08	75	8.88	56	8.88	8.90	19	73,619	0.03%
2020/05/07	147	8.64	45	8.65	8.72	102	73,312	0.14%	大買/鉅額交易
2020/05/06	89	8.86	62	8.93	8.76	27	73,076	0.04%
2020/05/05	50	8.81	44	8.87	8.76	6	72,309	0.01%
2020/05/04	90	8.42	64	8.60	8.56	26	71,781	0.04%
2020/04/30	69	8.59	91	8.44	8.69	-22	71,342	-0.03%
2020/04/29	34	7.99	12	7.97	8.03	22	70,336	0.03%
2020/04/28	125	7.75	1	7.75	7.75	124	70,037	0.18%	大買/鉅額交易
2020/04/27	39	7.86	19	7.86	7.88	20	69,574	0.03%
2020/04/24	57	8.03	65	8.02	8.00	-8	68,864	-0.01%
2020/04/23	64	7.86	4	7.86	8.04	60	67,918	0.09%
2020/04/22	213	7.60	72	7.61	7.44	141	66,657	0.21%	大買/鉅額交易
2020/04/21	224	8.09	49	8.06	8.17	175	64,017	0.27%	大買/鉅額交易
2020/04/20	54	8.43	49	8.39	8.45	5	61,680	0.01%
2020/04/17	198	8.63	204	8.64	8.60	-6	60,465	-0.01%	大買/大賣/
2020/04/16	149	8.51	188	8.51	8.50	-39	59,081	-0.07%	大買/大賣/
2020/04/15	137	8.63	130	8.61	8.64	7	57,670	0.01%	大買/大賣/
2020/04/14	124	8.33	1,638	8.40	8.67	-1,514	55,679	-2.72%	大買/大賣/鉅額交易
2020/04/13	384	8.23	6,486	8.02	8.26	-6,102	52,711	-11.58%	大買/大賣/鉅額交易
2020/04/10	36	9.55	522	9.50	9.60	-486	43,879	-1.11%	大賣/鉅額交易
2020/04/09	16	9.88	49	9.82	9.85	-33	43,089	-0.08%
2020/04/08	125	9.26	127	9.40	9.43	-2	42,459	0.00%	大買/大賣/
2020/04/07	47	10.12	52	10.12	10.14	-5	40,824	-0.01%
2020/04/06	91	10.31	49	10.39	10.23	42	40,088	0.10%
2020/04/01	43	10.03	26	10.12	10.23	17	39,173	0.04%
2020/03/31	52	9.96	2	10.17	10.08	50	38,809	0.13%
2020/03/30	29	9.74	8	9.77	9.79	21	38,430	0.05%
2020/03/27	17	10.18	31	10.13	10.17	-14	37,874	-0.04%
2020/03/26	26	10.21	8	10.25	10.33	18	37,560	0.05%
2020/03/25	22	10.48	38	10.54	10.46	-16	37,155	-0.04%
2020/03/24	101	10.35	22	10.33	10.36	79	36,522	0.22%	大買/
2020/03/23	71	9.65	18	9.65	10.10	53	35,836	0.15%
2020/03/20	64	10.25	105	10.27	10.41	-41	34,923	-0.12%	大賣/
2020/03/19	79	9.23	205	9.49	9.12	-126	33,485	-0.38%	大賣/鉅額交易
2020/03/18	74	10.36	35	10.30	10.25	39	31,478	0.12%
2020/03/17	42	10.77	30	10.72	10.75	12	30,205	0.04%
2020/03/16	80	10.96	21	10.95	10.95	59	29,232	0.20%
2020/03/13	39	10.86	75	10.98	11.34	-36	28,400	-0.13%
2020/03/12	82	11.08	59	11.25	11.00	23	26,833	0.09%
2020/03/11	324	11.60	178	11.63	11.55	146	25,529	0.57%	大買/大賣/鉅額交易
2020/03/10	93	11.07	166	11.02	11.31	-73	23,875	-0.31%	大賣/
2020/03/09	428	10.87	145	10.95	10.41	283	21,554	1.31%	大買/大賣/鉅額交易
2020/03/06	94	13.40	486	13.40	13.38	-392	16,447	-2.38%	大賣/鉅額交易
2020/03/05	544	13.84	0	0.00	13.84	544	15,037	3.62%	大買/鉅額交易
2020/03/04	12	13.97	0	0.00	13.98	12	14,143	0.08%
2020/03/03	73	14.01	49	14.11	13.97	24	13,496	0.18%
2020/03/02	170.2	13.36	10	13.53	13.51	160.2	12,621	1.27%	大買/鉅額交易
2020/02/27	123	14.22	10	14.17	14.15	113	10,302	1.10%	大買/鉅額交易
2020/02/26	16	14.85	0	0.00	14.82	16	8,480	0.19%
2020/02/25	2	15.11	3	15.09	15.10	-1	8,068	-0.01%
2020/02/24	2	15.20	0	0.00	15.26	2	7,863	0.03%
2020/02/20	0	0.00	1	15.71	15.69	-1	7,450	-0.01%
2020/02/18	2	15.20	2	15.19	15.16	0	7,063	0.00%
2020/02/17	10	15.22	9	15.24	15.27	1	6,911	0.01%
2020/02/14	16	15.09	2	15.08	15.11	14	6,678	0.21%
2020/02/13	10	15.05	90	15.06	15.03	-80	6,450	-1.24%
2020/02/12	3	14.80	0	0.00	14.85	3	6,049	0.05%
2020/02/11	14	14.68	0	0.00	14.73	14	5,781	0.24%
2020/02/10	30	14.72	0	0.00	14.76	30	5,469	0.55%
2020/02/07	7	14.99	6	15.05	14.98	1	5,208	0.02%
2020/02/06	71	15.02	36	15.07	15.25	35	4,979	0.70%
2020/02/05	33	14.69	0	0.00	14.72	33	4,683	0.70%
2020/02/04	19	14.75	12	14.85	14.87	7	4,308	0.16%
2020/02/03	12	15.16	0	0.00	15.22	12	3,775	0.32%
2020/01/31	6	15.64	0	0.00	15.66	6	3,480	0.17%
2020/01/30	5	15.92	7	16.35	16.01	-2	3,116	-0.06%
2020/01/15	6	17.03	0	0.00	17.02	6	3,355	0.18%
2020/01/14	1	17.06	1	17.04	17.02	0	3,387	0.00%
2020/01/08	0	0.00	1	18.91	18.55	-1	3,373	-0.03%
2020/01/06	5	18.83	10	18.80	18.83	-5	3,550	-0.14%
2019/12/18	0	0.00	1	17.65	17.63	-1	4,908	-0.02%
2019/12/09	0	0.00	9	17.21	17.21	-9	5,424	-0.17%
2019/12/05	0	0.00	4	17.03	17.01	-4	5,478	-0.07%
2019/12/03	1	16.45	0	0.00	16.47	1	5,527	0.02%
2019/12/02	2	16.49	0	0.00	16.45	2	5,603	0.04%
2019/11/27	0	0.00	1	17.02	17.05	-1	5,656	-0.02%
2019/11/22	0	0.00	42	17.04	17.02	-42	5,754	-0.73%
2019/11/20	20	16.28	1	16.26	16.24	19	5,683	0.33%
2019/11/19	0	0.00	1	16.70	16.71	-1	5,637	-0.02%
2019/11/15	10	16.73	0	0.00	16.75	10	5,634	0.18%
2019/11/14	0	0.00	1	16.85	16.85	-1	5,633	-0.02%
2019/11/13	10	16.58	0	0.00	16.58	10	5,576	0.18%
2019/11/06	0	0.00	16	16.68	16.66	-16	5,835	-0.27%
2019/11/05	0	0.00	16	16.54	16.54	-16	5,905	-0.27%
2019/11/04	0	0.00	10	16.38	16.37	-10	5,820	-0.17%
2019/10/30	0	0.00	2	16.21	16.20	-2	5,828	-0.03%
2019/10/28	0	0.00	2	16.57	16.55	-2	5,803	-0.03%
2019/10/25	1	16.39	1	16.41	16.39	0	5,691	0.00%
2019/10/24	0	0.00	11	16.27	16.28	-11	5,556	-0.20%
2019/10/22	5	15.72	0	0.00	15.69	5	5,309	0.09%
2019/10/17	2	15.64	0	0.00	15.60	2	5,273	0.04%
2019/10/16	10	15.59	0	0.00	15.59	10	5,265	0.19%
2019/10/14	3	15.98	0	0.00	15.97	3	5,133	0.06%
2019/10/09	9	15.52	0	0.00	15.51	9	4,937	0.18%
2019/10/07	2	15.58	0	0.00	15.61	2	4,804	0.04%
2019/10/04	33	15.62	0	0.00	15.69	33	4,626	0.71%
2019/10/03	4	15.73	0	0.00	15.86	4	4,146	0.10%
2019/10/01	4	16.10	0	0.00	16.14	4	3,748	0.11%
2019/09/24	0	0.00	1	17.19	17.21	-1	3,574	-0.03%
2019/09/23	5	17.30	0	0.00	17.30	5	3,603	0.14%
2019/09/17	0	0.00	2	18.15	18.19	-2	3,648	-0.05%
2019/09/16	5	17.59	5	17.53	17.55	0	3,590	0.00%
2019/09/12	0	0.00	1	16.57	16.58	-1	3,395	-0.03%
2019/09/10	0	0.00	2	17.09	17.10	-2	3,410	-0.06%
2019/09/09	0	0.00	3	16.77	16.80	-3	3,358	-0.09%
2019/09/06	0	0.00	10	16.59	16.58	-10	3,372	-0.30%
2019/09/05	0	0.00	24	16.49	16.56	-24	3,466	-0.69%
2019/09/04	20	16.00	0	0.00	16.04	20	3,405	0.59%
2019/09/02	20	16.22	0	0.00	16.27	20	3,402	0.59%
2019/08/28	0	0.00	40	16.35	16.36	-40	3,428	-1.17%
2019/08/26	40	15.75	0	0.00	15.86	40	3,548	1.13%
2019/08/21	0	0.00	1	16.60	16.60	-1	3,406	-0.03%
2019/08/20	0	0.00	40	16.49	16.57	-40	3,387	-1.18%
2019/08/15	40	16.26	0	0.00	16.25	40	3,391	1.18%
2019/08/14	0	0.00	92	16.69	16.59	-92	3,366	-2.73%
2019/08/08	25	15.50	0	0.00	15.72	25	3,191	0.78%
2019/08/07	33	15.90	0	0.00	15.89	33	3,015	1.09%
2019/08/02	20	16.15	0	0.00	16.28	20	2,770	0.72%
2019/08/01	20	16.97	0	0.00	17.04	20	2,623	0.76%
2019/07/31	0	0.00	20	17.20	17.20	-20	2,612	-0.77%
2019/07/19	20	16.56	0	0.00	16.62	20	2,545	0.79%
2019/07/12	0	0.00	2	17.83	17.83	-2	2,499	-0.08%
2019/07/11	0	0.00	2	17.88	17.85	-2	2,503	-0.08%
2019/06/25	2	16.90	0	0.00	16.90	2	2,338	0.09%
2019/06/24	0	0.00	2	17.05	17.04	-2	2,303	-0.09%
2019/06/21	0	0.00	51	16.92	16.74	-51	2,252	-2.26%
2019/06/20	0	0.00	16	16.17	16.17	-16	2,148	-0.74%
2019/06/19	0	0.00	1	16.07	16.06	-1	2,129	-0.05%
2019/06/18	7	15.47	3	15.48	15.49	4	2,103	0.19%
2019/06/17	10	15.71	0	0.00	15.72	10	2,072	0.48%
2019/06/14	0	0.00	15	15.52	15.67	-15	2,067	-0.73%
2019/06/12	15	15.66	0	0.00	15.64	15	1,878	0.80%
2019/06/10	0	0.00	20	16.11	16.19	-20	1,814	-1.10%
2019/06/06	14	15.39	0	0.00	15.44	14	1,758	0.80%
2019/06/03	36	15.82	0	0.00	15.82	36	1,628	2.21%
2019/05/31	11	16.66	0	0.00	16.74	11	1,488	0.74%
2019/05/27	2	17.42	11	17.44	17.37	-9	1,500	-0.60%
2019/05/24	20	17.45	1	17.46	17.47	19	1,512	1.26%
2019/05/09	0	0.00	1	18.30	18.32	-1	1,861	-0.05%
2019/04/22	0	0.00	1	19.46	19.44	-1	2,176	-0.05%
2019/04/12	0	0.00	1	18.94	18.96	-1	2,761	-0.04%
2019/04/09	2	19.12	0	0.00	19.11	2	2,946	0.07%
2019/04/08	2	18.83	0	0.00	18.80	2	3,074	0.07%
2019/04/03	2	18.62	0	0.00	18.62	2	3,242	0.06%
2019/04/02	0	0.00	5	18.36	18.37	-5	3,476	-0.14%
2019/04/01	2	18.15	10	18.14	18.17	-8	3,512	-0.23%
2019/03/25	13	17.76	0	0.00	17.80	13	4,332	0.30%
2019/03/20	5	18.00	0	0.00	18.00	5	4,490	0.11%
2019/03/19	0	0.00	10	18.03	18.02	-10	4,534	-0.22%
2019/03/18	0	0.00	7	17.90	17.91	-7	4,615	-0.15%
2019/03/14	0	0.00	5	17.91	17.95	-5	4,771	-0.10%
2019/03/04	10	17.48	1	17.48	17.47	9	5,197	0.17%
2019/02/26	0	0.00	6	17.26	17.22	-6	5,275	-0.11%
2019/02/22	1	17.69	7	17.72	17.69	-6	5,264	-0.11%
2019/02/20	5	17.61	20	17.55	17.60	-15	5,218	-0.29%
2019/02/19	0	0.00	3	17.56	17.58	-3	5,208	-0.06%
2019/02/15	0	0.00	5	17.23	17.20	-5	5,200	-0.10%
2019/02/13	7	16.88	0	0.00	16.93	7	5,130	0.14%
2019/02/12	13	16.58	0	0.00	16.66	13	5,108	0.25%
2019/02/11	5	16.48	0	0.00	16.50	5	5,093	0.10%
2019/01/28	0	0.00	6	16.55	16.51	-6	5,000	-0.12%
2019/01/22	0	0.00	11	16.64	16.52	-11	4,926	-0.22%
2019/01/21	0	0.00	7	16.66	16.67	-7	4,900	-0.14%
2019/01/18	0	0.00	1	16.46	16.47	-1	4,827	-0.02%
2019/01/14	4	16.14	0	0.00	16.10	4	4,819	0.08%
2019/01/11	0	0.00	11	16.49	16.54	-11	4,756	-0.23%
2019/01/10	9	16.37	0	0.00	16.37	9	4,656	0.19%
2019/01/09	2	16.00	3	16.04	16.06	-1	4,511	-0.02%
2019/01/04	3	15.16	9	15.04	15.18	-6	4,215	-0.14%
2019/01/03	2	14.68	34	14.74	14.68	-32	4,103	-0.78%
2019/01/02	19	14.61	0	0.00	14.50	19	4,033	0.47%
2018/12/28	17	14.65	0	0.00	14.66	17	3,949	0.43%
2018/12/27	0	0.00	79	14.80	14.88	-79	3,872	-2.04%
2018/12/26	20	13.99	5	14.06	14.01	15	3,707	0.40%
2018/12/25	21	14.16	4	14.36	14.22	17	3,507	0.48%
2018/12/22	2	14.83	0	0.00	14.78	2	3,183	0.06%
2018/12/21	34	14.96	0	0.00	14.92	34	3,109	1.09%
2018/12/20	29	15.23	5	15.16	15.16	24	2,912	0.82%
2018/12/19	24	15.15	15	15.35	15.31	9	2,800	0.32%
2018/12/18	7	16.03	0	0.00	15.97	7	2,521	0.28%
2018/12/17	1	16.60	0	0.00	16.62	1	2,321	0.04%
2018/12/13	1	16.61	0	0.00	16.61	1	2,150	0.05%
2018/12/07	0	0.00	1	16.66	16.61	-1	1,836	-0.05%
2018/12/05	1	17.03	0	0.00	16.98	1	1,712	0.06%
2018/12/03	1	17.34	1	17.33	17.34	0	1,562	0.00%
2018/11/29	1	16.43	0	0.00	16.57	1	1,422	0.07%
2018/11/28	1	16.89	0	0.00	16.90	1	1,255	0.08%
2018/11/26	6	16.50	0	0.00	16.78	6	1,165	0.51%
2018/11/22	7	17.69	0	0.00	17.61	7	1,046	0.67%
2018/11/21	3	17.49	0	0.00	17.62	3	1,032	0.29%
2018/11/14	6	18.12	3	18.10	18.10	3	932	0.32%
2018/11/13	1	19.14	1	19.15	19.20	0	860	0.00%
2018/11/09	0	0.00	1	19.66	19.70	-1	844	-0.12%
2018/11/08	5	20.04	1	20.01	20.04	4	825	0.48%
2018/11/07	0	0.00	1	20.10	20.11	-1	810	-0.12%
2018/11/02	0	0.00	6	20.55	20.68	-6	827	-0.73%
2018/11/01	0	0.00	11	21.08	21.09	-11	808	-1.36%
2018/10/31	0	0.00	1	21.55	21.60	-1	786	-0.13%
2018/10/30	0	0.00	1	21.80	21.81	-1	783	-0.13%
2018/10/29	5	22.00	0	0.00	21.96	5	786	0.64%
2018/10/25	0	0.00	1	21.53	21.46	-1	776	-0.13%
2018/10/24	0	0.00	2	21.58	21.60	-2	759	-0.26%
2018/10/18	0	0.00	2	22.55	22.55	-2	673	-0.30%
2018/10/11	0	0.00	1	23.24	23.25	-1	634	-0.16%
2018/10/08	0	0.00	1	23.85	23.86	-1	622	-0.16%
2018/10/05	1	24.18	0	0.00	24.19	1	617	0.16%
2018/10/02	1	24.33	0	0.00	24.36	1	624	0.16%
2018/10/01	1	23.68	1	23.66	23.67	0	606	0.00%
2018/09/25	1	23.32	0	0.00	23.30	1	637	0.16%
2018/09/20	1	23.00	2	22.92	22.99	-1	668	-0.15%
2018/09/19	2	22.47	0	0.00	22.50	2	693	0.29%
2018/09/18	0	0.00	5	22.10	22.10	-5	726	-0.69%
2018/09/12	1	22.49	0	0.00	22.51	1	791	0.13%
2018/09/11	0	0.00	1	21.80	21.79	-1	786	-0.13%
2018/08/24	0	0.00	2	22.00	22.01	-2	899	-0.22%
2018/08/23	0	0.00	6	21.88	21.87	-6	911	-0.66%
2018/08/22	0	0.00	3	21.31	21.32	-3	904	-0.33%
2018/08/20	0	0.00	3	20.92	20.92	-3	945	-0.32%
2018/08/16	0	0.00	1	20.83	20.82	-1	955	-0.10%
2018/08/09	0	0.00	2	21.38	21.40	-2	932	-0.21%
2018/07/31	1	22.26	0	0.00	22.14	1	958	0.10%
2018/07/24	0	0.00	2	21.48	21.49	-2	950	-0.21%
2018/07/17	0	0.00	4	21.34	21.28	-4	974	-0.41%
2018/07/16	0	0.00	5	22.04	22.00	-5	984	-0.51%
2018/07/12	9	21.94	1	22.04	22.06	8	1,054	0.76%
2018/07/06	8	22.41	0	0.00	22.48	8	1,150	0.70%
2018/07/04	0	0.00	1	22.92	22.90	-1	1,175	-0.09%
2018/07/03	1	22.93	1	22.94	22.93	0	1,175	0.00%
2018/06/28	3	22.31	1	22.26	22.27	2	1,146	0.17%
2018/06/27	1	21.73	1	21.75	21.73	0	1,114	0.00%
2018/06/25	5	21.03	1	21.00	21.02	4	1,085	0.37%
2018/06/21	0	0.00	2	20.15	20.13	-2	1,086	-0.18%
2018/06/20	0	0.00	1	20.00	20.09	-1	1,126	-0.09%
2018/06/15	1	20.49	1	20.47	20.50	0	1,207	0.00%
2018/06/11	0	0.00	1	20.14	20.12	-1	1,212	-0.08%
2018/06/07	0	0.00	1	19.95	20.00	-1	1,187	-0.08%
2018/06/06	0	0.00	1	20.13	20.22	-1	1,189	-0.08%
2018/06/05	2	19.96	0	0.00	19.97	2	1,214	0.16%
2018/06/04	0	0.00	1	20.20	20.17	-1	1,212	-0.08%
2018/05/31	2	20.88	0	0.00	20.93	2	1,213	0.16%
2018/05/28	0	0.00	4	20.32	20.33	-4	1,230	-0.33%
2018/05/25	0	0.00	1	21.66	21.66	-1	1,204	-0.08%
2018/05/23	1	22.14	0	0.00	22.06	1	1,250	0.08%
2018/05/22	1	22.26	1	22.27	22.27	0	1,255	0.00%
2018/05/18	1	22.00	0	0.00	21.98	1	1,294	0.08%
2018/05/16	0	0.00	5	21.82	21.83	-5	1,385	-0.36%
2018/05/10	1	21.99	0	0.00	21.99	1	1,518	0.07%
2018/05/07	1	21.33	1	21.33	21.53	0	1,555	0.00%
2018/04/30	0	0.00	1	20.80	20.77	-1	1,696	-0.06%
2018/04/25	0	0.00	1	20.70	20.70	-1	1,796	-0.06%
2018/04/19	1	20.98	1	21.06	21.04	0	1,915	0.00%
2018/04/16	0	0.00	5	20.38	20.40	-5	2,005	-0.25%
2018/04/13	1	20.38	0	0.00	20.44	1	2,008	0.05%
2018/04/12	1	20.36	6	20.44	20.43	-5	2,020	-0.25%
2018/04/11	4	19.93	1	20.00	19.90	3	1,963	0.15%
2018/04/10	1	19.46	0	0.00	19.50	1	2,027	0.05%
2018/04/03	0	0.00	10	19.29	19.26	-10	2,053	-0.49%
2018/03/29	0	0.00	1	19.72	19.70	-1	2,289	-0.04%
2018/03/26	1	20.25	16	20.02	20.03	-15	2,329	-0.64%
2018/03/22	2	19.89	5	19.90	19.90	-3	2,268	-0.13%
2018/03/21	1	19.44	0	0.00	19.43	1	2,217	0.05%
2018/03/05	0	0.00	2	18.80	18.73	-2	2,302	-0.09%
2018/03/02	2	18.61	0	0.00	18.61	2	2,309	0.09%
2018/03/01	0	0.00	3	18.83	18.82	-3	2,341	-0.13%
2018/02/21	0	0.00	1	18.64	18.63	-1	2,580	-0.04%
2018/02/12	9	18.19	1	18.19	18.17	8	2,612	0.31%
2018/02/09	12	18.43	0	0.00	18.41	12	2,594	0.46%
2018/02/06	0	0.00	2	19.27	19.25	-2	2,575	-0.08%
2018/02/05	0	0.00	1	19.66	19.68	-1	2,530	-0.04%
2018/01/29	0	0.00	1	20.13	20.11	-1	2,885	-0.03%
2018/01/26	0	0.00	1	19.84	19.85	-1	2,923	-0.03%
2018/01/25	0	0.00	2	20.05	20.11	-2	2,921	-0.07%
2018/01/19	0	0.00	3	19.24	19.16	-3	3,054	-0.10%
2018/01/18	0	0.00	1	19.49	19.47	-1	3,021	-0.03%
2018/01/10	0	0.00	1	19.23	19.23	-1	2,941	-0.03%
2018/01/04	0	0.00	1	18.74	18.84	-1	2,989	-0.03%
2018/01/02	1	18.30	0	0.00	18.42	1	2,936	0.03%