期元大S&P石油 (00642U)-元大-南崁券商分點個股進出

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
16.42
漲跌
▼0.11
漲幅
-0.67%
成交量
756張
產業
上市0.00%
446人加入追蹤

立即追蹤
本地時間:13:30

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

期元大S&P石油 (00642U)籌碼相關－元大-南崁券商分點個股進出

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

元大-南崁券商分點個股進出
元大-南崁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
2024/12/20	15	16.42	0	0.00	16.42	15	5,365	0.28%
2024/12/19	0	0.00	1	16.59	16.53	-1	5,435	-0.02%
2024/12/18	1	16.56	0	0.00	16.59	1	5,561	0.02%
2024/12/16	0	0.00	5	16.78	16.73	-5	5,743	-0.09%
2024/12/11	0	0.00	19	16.26	16.31	-19	5,589	-0.34%
2024/12/09	14	16.04	0	0.00	16.07	14	5,827	0.24%
2024/12/06	3	16.15	0	0.00	16.20	3	5,808	0.05%
2024/12/05	2	16.24	0	0.00	16.25	2	5,902	0.03%
2024/12/04	0	0.00	5	16.57	16.58	-5	6,078	-0.08%
2024/12/03	2	16.14	1	16.14	16.18	1	6,343	0.02%
2024/11/28	2	16.23	0	0.00	16.24	2	6,497	0.03%
2024/11/27	1	16.28	0	0.00	16.30	1	6,516	0.02%
2024/11/26	2	16.27	1	16.37	16.38	1	6,561	0.02%
2024/11/25	0	0.00	3	16.82	16.73	-3	6,724	-0.04%
2024/11/22	0	0.00	17	16.66	16.59	-17	6,751	-0.25%
2024/11/19	0	0.00	20	16.39	16.37	-20	6,915	-0.29%
2024/11/18	3	15.89	0	0.00	15.94	3	7,009	0.04%
2024/11/14	20	16.15	0	0.00	16.11	20	6,973	0.29%
2024/11/12	8	16.13	0	0.00	16.07	8	6,949	0.12%
2024/11/11	8	16.51	0	0.00	16.52	8	6,877	0.12%
2024/11/07	0	0.00	6	16.88	16.92	-6	6,929	-0.09%
2024/11/06	0	0.00	1	16.81	16.67	-1	6,915	-0.01%
2024/11/05	0	0.00	14	16.77	16.77	-14	6,946	-0.20%
2024/11/01	1	16.58	15.5	16.54	16.56	-14.5	7,058	-0.21%
2024/10/29	8.2	15.92	0	0.00	15.88	8.2	6,919	0.12%
2024/10/28	13.3	16.13	0	0.00	16.11	13.3	6,785	0.20%
2024/10/25	2	16.58	0	0.00	16.54	2	6,702	0.03%
2024/10/21	4	16.19	1	16.26	16.28	3	6,493	0.05%
2024/10/17	1	16.49	0	0.00	16.52	1	6,373	0.02%
2024/10/16	3	16.53	0	0.00	16.55	3	6,339	0.05%
2024/10/15	12.1	16.72	0	0.00	16.59	12.1	6,260	0.19%
2024/10/14	1	17.33	0	0.00	17.40	1	6,125	0.02%
2024/10/11	1	17.54	11	17.56	17.59	-10	6,099	-0.16%
2024/10/09	11	17.16	2	17.28	17.26	9	5,996	0.15%
2024/10/08	0	0.00	110	17.84	17.67	-110	5,897	-1.87%	大賣/鉅額交易
2024/10/07	0	0.00	11	17.23	17.27	-11	5,694	-0.19%
2024/10/04	1	17.11	28	17.12	17.12	-27	5,565	-0.49%
2024/10/01	3	15.87	0	0.00	15.89	3	5,115	0.06%
2024/09/30	3	15.94	0	0.00	15.94	3	5,099	0.06%
2024/09/27	6	15.66	0	0.00	15.71	6	5,004	0.12%
2024/09/26	18	16.17	13	16.06	16.05	5	4,840	0.10%
2024/09/20	5	16.44	3	16.45	16.47	2	4,580	0.04%
2024/09/18	0	0.00	21	16.21	16.16	-21	4,399	-0.48%
2024/09/16	3	15.77	0	0.00	15.77	3	4,294	0.07%
2024/09/13	4	15.95	5	15.95	15.96	-1	4,299	-0.02%
2024/09/11	16.6	15.28	0	0.00	15.31	16.6	4,319	0.38%
2024/09/09	3	15.84	0	0.00	15.83	3	4,020	0.07%
2024/09/06	2.1	15.97	0	0.00	16.00	2.1	3,946	0.05%
2024/09/05	7.1	16.06	0	0.00	16.05	7.1	3,869	0.18%
2024/09/04	20	16.18	0	0.00	16.20	20	3,721	0.54%
2024/09/03	0	0.00	3	17.05	17.02	-3	3,411	-0.09%
2024/09/02	7.2	16.85	0	0.00	16.88	7.2	3,397	0.21%
2024/08/27	0	0.00	20.2	17.71	17.76	-20.2	3,421	-0.59%
2024/08/23	0	0.00	10	16.85	16.85	-10	3,167	-0.32%
2024/08/22	11	16.58	0	0.00	16.59	11	3,122	0.35%
2024/08/20	15.3	16.98	0	0.00	16.88	15.3	2,890	0.53%
2024/08/15	16	17.54	0	0.00	17.52	16	2,743	0.58%
2024/08/14	10	17.83	0	0.00	17.83	10	2,726	0.37%
2024/08/13	1	18.00	7.3	18.01	17.97	-6.3	2,716	-0.23%
2024/08/08	0	0.00	2	17.25	17.22	-2	2,551	-0.08%
2024/08/07	4	16.71	0	0.00	16.88	4	2,521	0.16%
2024/08/06	0	0.00	1	16.98	17.00	-1	2,422	-0.04%
2024/08/05	16.3	16.85	0	0.00	16.72	16.3	2,369	0.69%
2024/07/31	1	17.42	3	17.31	17.45	-2	2,214	-0.09%
2024/07/30	15	17.34	0	0.00	17.32	15	2,240	0.67%
2024/07/29	21	17.71	0	0.00	17.76	21	2,239	0.94%
2024/07/23	10	17.98	0	0.00	17.95	10	2,244	0.45%
2024/07/22	15	18.09	0	0.00	18.10	15	2,250	0.67%
2024/07/19	10	18.43	0	0.00	18.47	10	2,237	0.45%
2024/07/18	0	0.00	33	18.71	18.70	-33	2,234	-1.48%
2024/07/17	12.1	18.24	1	18.23	18.20	11.1	2,225	0.50%
2024/07/16	10	18.43	0	0.00	18.39	10	2,288	0.44%
2024/07/15	11	18.54	0	0.00	18.55	11	2,483	0.44%
2024/07/11	0	0.00	2	18.63	18.65	-2	2,553	-0.08%
2024/07/02	0	0.00	12	18.86	18.87	-12	2,675	-0.45%
2024/07/01	12	18.49	0	0.00	18.49	12	2,667	0.45%
2024/06/28	0	0.00	10	18.54	18.56	-10	2,682	-0.37%
2024/06/27	10	18.20	0	0.00	18.22	10	2,670	0.37%
2024/06/25	0	0.00	11	18.42	18.43	-11	2,729	-0.40%
2024/06/24	0	0.00	1	18.16	18.19	-1	2,728	-0.04%
2024/06/21	6	18.33	0	0.00	18.32	6	2,741	0.22%
2024/06/20	3	18.16	0	0.00	18.15	3	2,716	0.11%
2024/06/19	2	18.20	0	0.00	18.19	2	2,684	0.07%
2024/06/18	0	0.00	70	17.99	17.95	-70	2,596	-2.70%
2024/06/17	2	17.55	0	0.00	17.55	2	2,571	0.08%
2024/06/14	2	17.56	0	0.00	17.57	2	2,633	0.08%
2024/06/11	0	0.00	7	17.47	17.43	-7	2,742	-0.26%
2024/06/05	10	16.48	0	0.00	16.51	10	2,645	0.38%
2024/06/04	18.1	16.68	0	0.00	16.59	18.1	2,628	0.69%
2024/06/03	2	17.37	0	0.00	17.36	2	2,451	0.08%
2024/05/31	8	17.51	0	0.00	17.51	8	2,433	0.33%
2024/05/27	0	0.00	2	17.54	17.54	-2	2,508	-0.08%
2024/05/24	7	17.32	0	0.00	17.32	7	2,521	0.28%
2024/05/23	10	17.34	0	0.00	17.37	10	2,557	0.39%
2024/05/10	0	0.00	4	17.87	17.91	-4	3,281	-0.12%
2024/05/06	0	0.00	2	17.60	17.60	-2	3,480	-0.06%
2024/05/03	7	17.78	0	0.00	17.79	7	3,566	0.20%
2024/05/02	10	17.84	0	0.00	17.86	10	3,602	0.28%
2024/04/30	12	18.50	0	0.00	18.50	12	3,575	0.34%
2024/04/26	0	0.00	10	18.81	18.83	-10	3,760	-0.27%
2024/04/25	0	0.00	38	18.54	18.61	-38	3,873	-0.98%
2024/04/22	10	18.31	0	0.00	18.31	10	3,918	0.26%
2024/04/19	2	19.08	18	18.90	18.88	-16	3,880	-0.41%
2024/04/18	8	18.42	0	0.00	18.45	8	3,828	0.21%
2024/04/17	13.1	18.95	11	18.93	18.91	2.1	3,798	0.06%
2024/04/16	42	19.14	8	19.16	19.17	34	3,862	0.88%
2024/04/15	12	18.96	0	0.00	18.96	12	3,917	0.31%
2024/04/10	0	0.00	2	18.86	18.85	-2	4,076	-0.05%
2024/04/08	2	18.92	2	18.88	18.96	0	4,266	0.00%
2024/04/03	12	18.82	2	18.84	18.81	10	4,376	0.23%
2024/04/02	5	18.57	0	0.00	18.59	5	4,432	0.11%
2024/03/29	2	18.31	2	18.33	18.31	0	4,515	0.00%
2024/03/28	0	0.00	8	18.08	18.07	-8	4,532	-0.18%
2024/03/27	10	17.89	0	0.00	17.89	10	4,577	0.22%
2024/03/26	0	0.00	8	18.13	18.10	-8	4,624	-0.17%
2024/03/25	2	17.91	0	0.00	17.91	2	4,710	0.04%
2024/03/22	14	17.83	3	17.85	17.78	11	4,784	0.23%
2024/03/21	6	18.01	0	0.00	18.05	6	4,801	0.12%
2024/03/19	4	18.10	0	0.00	18.07	4	4,951	0.08%
2024/03/18	5	17.80	3	17.80	17.83	2	5,200	0.04%
2024/03/15	5	17.74	0	0.00	17.72	5	5,201	0.10%
2024/03/14	0	0.00	7	17.45	17.44	-7	5,179	-0.14%
2024/03/12	0	0.00	2	17.11	17.09	-2	5,445	-0.04%
2024/03/11	8	16.92	0	0.00	16.92	8	5,549	0.14%
2024/03/08	0	0.00	1	17.34	17.33	-1	5,607	-0.02%
2024/03/05	4	17.13	0	0.00	17.15	4	5,904	0.07%
2024/03/04	0	0.00	1	17.45	17.41	-1	5,926	-0.02%
2024/02/29	0	0.00	3	17.13	17.14	-3	5,941	-0.05%
2024/02/27	0	0.00	2	16.93	16.93	-2	5,884	-0.03%
2024/02/26	8	16.63	0	0.00	16.63	8	5,894	0.14%
2024/02/23	2	17.08	0	0.00	17.06	2	5,870	0.03%
2024/02/21	0	0.00	4	16.86	16.85	-4	5,940	-0.07%
2024/02/20	0	0.00	10	17.07	17.09	-10	6,064	-0.16%
2024/02/19	0	0.00	10	16.97	16.95	-10	6,076	-0.16%
2024/02/16	4	16.87	1	16.90	16.88	3	6,038	0.05%
2024/02/15	0	0.00	17	16.55	16.58	-17	5,978	-0.28%
2024/02/05	2	15.81	2	15.84	15.91	0	5,779	0.00%
2024/02/02	5	16.19	0	0.00	16.20	5	5,675	0.09%
2024/02/01	1	16.60	0	0.00	16.61	1	5,660	0.02%
2024/01/31	0	0.00	2	16.94	16.87	-2	5,778	-0.03%
2024/01/30	3	16.78	0	0.00	16.78	3	5,788	0.05%
2024/01/29	5	17.06	3	17.05	17.06	2	5,808	0.03%
2024/01/26	0	0.00	11	16.77	16.73	-11	5,680	-0.19%
2024/01/25	0	0.00	23	16.43	16.42	-23	5,573	-0.41%
2024/01/24	2	16.21	0	0.00	16.21	2	5,554	0.04%
2024/01/22	0	0.00	0	15.95	15.92	0	5,421	0.00%
2024/01/16	0	0.00	3	15.82	15.87	-3	5,403	-0.06%
2024/01/12	0	0.00	1	16.04	16.00	-1	5,497	-0.02%
2024/01/10	0	0.00	2	15.81	15.80	-2	5,416	-0.04%
2024/01/09	4	15.47	15	15.45	15.47	-11	5,421	-0.20%
2024/01/04	0	0.00	3	15.91	15.96	-3	5,474	-0.05%
2024/01/03	15	15.38	0	0.00	15.36	15	5,411	0.28%
2023/12/29	3	15.69	0	0.00	15.74	3	5,263	0.06%
2023/12/28	2	16.16	0	0.00	16.09	2	5,103	0.04%
2023/12/27	0	0.00	11	16.38	16.43	-11	5,054	-0.22%
2023/12/26	1	16.11	1	16.05	16.11	0	4,967	0.00%
2023/12/25	3	16.00	14	16.01	16.00	-11	5,002	-0.22%
2023/12/22	0	0.00	1	16.19	16.26	-1	4,980	-0.02%
2023/12/20	5	16.15	0	0.00	16.16	5	4,871	0.10%
2023/12/19	6	15.92	1	15.94	15.93	5	4,783	0.10%
2023/12/18	0	0.00	6	15.77	15.77	-6	4,737	-0.13%
2023/12/15	4	15.79	0	0.00	15.78	4	4,754	0.08%
2023/12/14	5	15.38	2	15.37	15.33	3	4,636	0.06%
2023/12/13	20	15.08	0	0.00	15.11	20	4,579	0.44%
2023/12/12	8	15.78	0	0.00	15.81	8	4,312	0.19%
2023/12/11	0	0.00	2	15.75	15.78	-2	4,299	-0.05%
2023/12/08	1	15.47	0	0.00	15.49	1	4,253	0.02%
2023/12/07	6	15.37	0	0.00	15.39	6	4,163	0.14%
2023/12/06	7	15.94	0	0.00	15.95	7	3,938	0.18%
2023/12/05	6	16.11	0	0.00	16.12	6	3,850	0.16%
2023/12/04	14	16.29	0	0.00	16.22	14	3,774	0.37%
2023/12/01	4	16.68	0	0.00	16.74	4	3,562	0.11%
2023/11/22	0	0.00	3	17.10	17.10	-3	3,389	-0.09%
2023/11/21	3	17.07	10	17.10	17.05	-7	3,378	-0.21%
2023/11/20	0	0.00	1	16.82	16.88	-1	3,358	-0.03%
2023/11/17	4	16.17	0	0.00	16.18	4	3,258	0.12%
2023/11/16	12	16.85	0	0.00	16.84	12	3,090	0.39%
2023/11/13	0	0.00	15	16.97	16.95	-15	3,057	-0.49%
2023/11/10	0	0.00	1	16.78	16.87	-1	3,114	-0.03%
2023/11/09	20	16.73	0	0.00	16.71	20	3,098	0.65%
2023/11/08	2	17.08	0	0.00	17.04	2	3,015	0.07%
2023/11/07	2	17.76	0	0.00	17.78	2	2,904	0.07%
2023/11/01	1	17.98	0	0.00	17.95	1	2,914	0.03%
2023/10/31	2	18.27	11	18.27	18.28	-9	2,915	-0.31%
2023/10/25	1	18.42	0	0.00	18.45	1	2,947	0.03%
2023/10/24	1	18.95	0	0.00	18.94	1	2,916	0.03%
2023/10/23	1	19.22	0	0.00	19.17	1	2,940	0.03%
2023/10/20	0	0.00	1	19.67	19.74	-1	2,986	-0.03%
2023/10/19	1	19.18	0	0.00	19.25	1	2,987	0.03%
2023/10/18	0	0.00	6	19.23	19.25	-6	3,030	-0.20%
2023/10/17	3	18.81	0	0.00	18.81	3	2,992	0.10%
2023/10/16	3	18.96	3	18.97	19.10	0	2,945	0.00%
2023/10/12	2	18.04	0	0.00	18.05	2	2,986	0.07%
2023/10/11	12	18.60	3	18.62	18.65	9	2,998	0.30%
2023/10/06	2	17.95	0	0.00	17.87	2	3,046	0.07%
2023/10/05	1	18.25	10	18.26	18.33	-9	3,183	-0.28%
2023/09/28	0	0.00	0.1	20.38	20.43	-0.1	3,958	0.00%
2023/09/27	10	19.74	0	0.00	19.74	10	4,081	0.24%
2023/09/22	0	0.00	80.1	19.45	19.51	-80.1	4,461	-1.79%
2023/09/05	0	0.00	2	18.36	18.36	-2	7,469	-0.03%
2023/08/24	0	0.00	0.6	16.75	16.84	-0.6	9,105	-0.01%
2023/08/17	0.1	16.85	0	0.00	16.86	0.1	9,489	0.00%
2023/07/31	0	0.00	2	16.98	17.00	-2	10,493	-0.02%
2023/07/25	0	0.00	5	16.69	16.72	-5	11,454	-0.04%
2023/07/24	0	0.00	4	16.25	16.28	-4	11,522	-0.03%
2023/07/21	0	0.00	0.1	16.13	16.13	-0.1	11,471	0.00%
2023/07/20	0	0.00	11	15.94	15.90	-11	11,430	-0.10%
2023/07/17	0	0.00	13	15.76	15.74	-13	11,419	-0.11%
2023/07/14	0	0.00	2	16.20	16.17	-2	11,342	-0.02%
2023/07/13	0	0.00	2	16.00	16.00	-2	11,292	-0.02%
2023/07/12	0	0.00	12	15.83	15.80	-12	11,160	-0.11%
2023/07/10	0	0.00	14	15.56	15.53	-14	11,019	-0.13%
2023/07/07	0	0.00	7	15.26	15.26	-7	10,798	-0.06%
2023/07/06	0	0.00	57	15.18	15.17	-57	10,673	-0.53%
2023/07/04	2	14.85	0	0.00	14.83	2	10,574	0.02%
2023/07/03	0	0.00	6	14.90	14.91	-6	11,117	-0.05%
2023/06/30	0	0.00	6	14.75	14.76	-6	11,217	-0.05%
2023/06/29	0	0.00	3	14.66	14.62	-3	11,140	-0.03%
2023/06/28	18	14.41	5	14.45	14.45	13	11,236	0.12%
2023/06/27	0	0.00	1	14.77	14.81	-1	11,067	-0.01%
2023/06/26	10.1	14.67	2	14.74	14.69	8.1	11,075	0.07%
2023/06/21	0	0.00	51	15.06	15.11	-51	11,006	-0.46%
2023/06/20	0	0.00	3	15.03	14.97	-3	10,893	-0.03%
2023/06/19	0.5	14.97	3	15.01	14.97	-2.5	10,895	-0.02%
2023/06/16	0	0.00	3	14.87	14.88	-3	10,779	-0.03%
2023/06/15	4	14.42	0	0.00	14.49	4	10,788	0.04%
2023/06/14	3	14.60	5	14.63	14.72	-2	10,789	-0.02%
2023/06/13	23	14.31	0	0.00	14.33	23	11,262	0.20%
2023/06/12	38.1	14.71	0	0.00	14.70	38.1	11,068	0.34%
2023/06/09	22	15.02	0	0.00	15.01	22	11,148	0.20%
2023/06/08	0	0.00	30	15.30	15.29	-30	11,049	-0.27%
2023/06/06	5	15.13	0	0.00	15.18	5	10,980	0.05%
2023/06/05	0	0.00	17	15.28	15.33	-17	10,940	-0.16%
2023/06/02	0	0.00	2	14.81	14.87	-2	10,758	-0.02%
2023/06/01	15.2	14.44	0	0.00	14.48	15.2	10,750	0.14%
2023/05/31	38.2	14.68	0	0.00	14.65	38.2	10,483	0.36%
2023/05/29	0	0.00	2	15.50	15.46	-2	10,116	-0.02%
2023/05/26	6	15.19	0	0.00	15.20	6	10,147	0.06%
2023/05/24	0.1	15.56	1	15.60	15.60	-0.9	10,284	-0.01%
2023/05/23	0	0.00	3	15.31	15.26	-3	10,172	-0.03%
2023/05/22	3	15.06	0	0.00	15.06	3	10,138	0.03%
2023/05/18	0	0.00	11	15.36	15.34	-11	10,028	-0.11%
2023/05/17	3	14.94	0	0.00	14.99	3	9,906	0.03%
2023/05/16	0	0.00	11	15.11	15.11	-11	9,921	-0.11%
2023/05/15	18.1	14.74	1	14.73	14.77	17.1	9,927	0.17%
2023/05/12	28	14.97	0	0.00	14.95	28	9,824	0.28%
2023/05/11	4	15.38	0	0.00	15.46	4	9,680	0.04%
2023/05/10	0	0.00	12	15.52	15.46	-12	9,744	-0.12%
2023/05/09	10	15.39	1	15.38	15.38	9	9,719	0.09%
2023/05/08	12	15.05	5	15.08	15.16	7	9,765	0.07%
2023/05/05	10	14.54	0	0.00	14.64	10	9,681	0.10%
2023/05/04	17	14.58	2	14.59	14.61	15	9,514	0.16%
2023/05/03	18	15.17	0.9	15.24	15.15	17.2	8,915	0.19%
2023/05/02	5	16.05	6	16.03	16.03	-1	8,525	-0.01%
2023/04/27	9	15.75	0	0.00	15.76	9	8,497	0.11%
2023/04/25	5	16.64	1	16.64	16.63	4	8,410	0.05%
2023/04/24	1	16.35	0	0.00	16.28	1	8,488	0.01%
2023/04/21	1	16.32	0	0.00	16.32	1	8,502	0.01%
2023/04/20	1	16.60	0	0.00	16.53	1	8,497	0.01%
2023/04/19	1	17.13	0	0.00	17.02	1	8,459	0.01%
2023/04/18	0	0.00	10	17.11	17.09	-10	8,454	-0.12%
2023/04/17	0	0.00	9	17.39	17.38	-9	8,538	-0.11%
2023/04/14	0	0.00	1	17.38	17.37	-1	8,575	-0.01%
2023/04/12	2	17.18	0	0.00	17.19	2	8,541	0.02%
2023/04/11	5	16.85	5	16.94	16.95	0	8,479	0.00%
2023/04/10	1.9	17.01	5	16.99	17.00	-3.2	8,438	-0.04%
2023/04/07	0	0.00	3	16.88	16.80	-3	8,381	-0.04%
2023/04/06	6	16.85	39	16.87	16.86	-33	8,163	-0.40%
2023/03/31	0	0.00	8	15.70	15.66	-8	7,549	-0.11%
2023/03/30	1	15.38	2	15.35	15.35	-1	7,374	-0.01%
2023/03/29	2	15.52	6	15.54	15.52	-4	7,298	-0.05%
2023/03/28	1	15.31	19	15.32	15.31	-18	7,118	-0.25%
2023/03/27	1	14.65	0	0.00	14.66	1	6,801	0.01%
2023/03/23	5	14.79	0	0.00	14.79	5	6,653	0.08%
2023/03/22	5	14.58	2	14.63	14.62	3	6,615	0.05%
2023/03/20	5.3	14.16	0	0.00	14.07	5.3	6,548	0.08%
2023/03/17	6	14.65	1	14.65	14.66	5	6,286	0.08%
2023/03/16	92	14.62	0	0.00	14.52	92	6,236	1.48%
2023/03/15	22	15.38	0	0.00	15.41	22	5,837	0.38%
2023/03/14	25	15.79	0	0.00	15.69	25	5,494	0.46%
2023/03/13	0	0.00	8	16.32	16.31	-8	5,141	-0.16%
2023/03/10	16	16.02	0	0.00	15.96	16	5,131	0.31%
2023/03/09	2	16.29	0	0.00	16.28	2	4,998	0.04%
2023/03/01	0	0.00	19	16.33	16.40	-19	5,037	-0.38%
2023/02/24	0	0.00	1	16.04	16.11	-1	4,976	-0.02%
2023/02/23	15	15.73	0	0.00	15.76	15	5,031	0.30%
2023/02/22	1	16.08	0	0.00	16.12	1	4,808	0.02%
2023/02/21	1	16.21	0	0.00	16.19	1	4,837	0.02%
2023/02/20	4	16.20	0	0.00	16.26	4	4,814	0.08%
2023/02/17	1	16.46	0	0.00	16.45	1	4,837	0.02%
2023/02/16	0	0.00	2	16.74	16.74	-2	4,850	-0.04%
2023/02/08	0	0.00	16	16.35	16.35	-16	4,656	-0.34%
2023/02/07	0	0.00	1	15.83	15.90	-1	4,554	-0.02%
2023/02/06	6	15.58	0	0.00	15.58	6	4,518	0.13%
2023/02/03	5	16.05	11	16.05	16.00	-6	4,319	-0.14%
2023/02/02	7	16.30	0	0.00	16.29	7	4,224	0.17%
2023/02/01	0	0.00	3	16.75	16.73	-3	4,172	-0.07%
2023/01/31	3	16.48	0	0.00	16.43	3	4,213	0.07%
2023/01/16	0	0.00	1	16.91	16.85	-1	4,149	-0.02%
2023/01/12	5	16.55	7	16.57	16.51	-2	4,109	-0.05%
2023/01/06	0	0.00	1	15.93	15.91	-1	3,997	-0.03%
2023/01/05	3	15.76	0	0.00	15.82	3	3,996	0.08%
2023/01/04	5	16.51	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	1	17.12	17.04	-1	3,959	-0.03%
2022/12/30	1	16.80	0	0.00	16.81	1	4,006	0.02%
2022/12/23	0	0.00	6	16.79	16.73	-6	4,017	-0.15%
2022/12/22	0	0.00	9	16.81	16.82	-9	4,051	-0.22%
2022/12/20	0	0.00	1	16.33	16.13	-1	4,094	-0.02%
2022/12/19	1	16.08	0	0.00	16.10	1	4,187	0.02%
2022/12/15	4	16.35	5	16.48	16.36	-1	4,179	-0.02%
2022/12/13	0	0.00	13	15.90	15.92	-13	4,065	-0.32%
2022/12/12	2	15.39	0	0.00	15.36	2	4,003	0.05%
2022/12/09	2	15.45	0	0.00	15.45	2	3,953	0.05%
2022/12/08	3	15.58	0	0.00	15.65	3	3,882	0.08%
2022/12/07	12	15.96	0	0.00	15.98	12	3,785	0.32%
2022/12/06	5	16.64	0	0.00	16.60	5	3,693	0.14%
2022/12/05	1	17.24	0	0.00	17.26	1	3,662	0.03%
2022/11/29	0	0.00	8	16.56	17.07	-8	3,800	-0.21%
2022/11/28	3	16.02	0	0.00	15.95	3	3,743	0.08%
2022/11/24	3	16.77	8	16.78	16.77	-5	3,642	-0.14%
2022/11/22	0	0.00	7	17.28	17.31	-7	3,527	-0.20%
2022/11/21	8	17.12	2	17.19	17.12	6	3,487	0.17%
2022/11/18	3	17.68	1	17.71	17.72	2	3,385	0.06%
2022/11/17	7	18.09	0	0.00	18.08	7	3,401	0.21%
2022/11/15	2	18.23	0	0.00	18.26	2	3,395	0.06%
2022/11/14	3	19.02	0	0.00	18.97	3	3,412	0.09%
2022/11/02	0	0.00	1	19.20	19.22	-1	3,506	-0.03%
2022/10/27	1	18.84	0	0.00	18.86	1	3,632	0.03%
2022/10/06	0	0.00	13	18.52	18.49	-13	3,643	-0.36%
2022/10/05	0	0.00	1	18.20	18.19	-1	3,688	-0.03%
2022/10/04	0	0.00	1	17.75	17.74	-1	3,674	-0.03%
2022/09/29	0	0.00	2	17.33	17.30	-2	3,780	-0.05%
2022/09/27	0	0.00	5	16.30	16.43	-5	3,790	-0.13%
2022/09/26	3	16.71	4	16.65	16.60	-1	3,715	-0.03%
2022/09/21	2	17.68	1	17.78	17.78	1	3,606	0.03%
2022/09/15	3	18.50	0	0.00	18.52	3	3,591	0.08%
2022/09/14	2	18.24	0	0.00	18.18	2	3,679	0.05%
2022/09/13	1	18.29	2	18.30	18.31	-1	3,680	-0.03%
2022/09/12	0	0.00	3	17.90	17.86	-3	3,601	-0.08%
2022/09/08	4	17.32	0	0.00	17.33	4	3,562	0.11%
2022/09/07	1	17.93	0	0.00	17.85	1	3,498	0.03%
2022/09/02	1	18.32	0	0.00	18.45	1	3,372	0.03%
2022/08/25	0	0.00	1	19.87	19.82	-1	3,401	-0.03%
2022/08/22	0	0.00	1	18.53	18.52	-1	3,323	-0.03%
2022/08/19	0	0.00	2	18.71	18.61	-2	3,397	-0.06%
2022/08/18	0	0.00	1	18.21	18.25	-1	3,343	-0.03%
2022/08/17	3	17.96	1	18.09	18.04	2	3,345	0.06%
2022/08/16	3	18.27	0	0.00	18.37	3	3,283	0.09%
2022/08/12	0	0.00	0.2	19.28	19.27	-0.2	3,233	-0.01%
2022/08/11	1	18.86	1	18.85	18.86	0	3,213	0.00%
2022/08/10	1	18.59	1	18.58	18.54	0	3,219	0.00%
2022/08/09	0	0.00	1	18.62	18.65	-1	3,363	-0.03%
2022/08/05	1	18.28	0	0.00	18.31	1	3,526	0.03%
2022/08/02	0.1	19.08	0	0.00	19.18	0.1	3,653	0.00%
2022/08/01	1	19.97	1	19.98	19.95	0	3,732	0.00%
2022/06/20	0	0.00	1	21.38	21.42	-1	5,160	-0.02%
2022/06/17	1	22.63	1	22.73	22.71	0	5,319	0.00%
2022/05/31	0	0.00	0.7	22.79	22.85	-0.7	8,792	-0.01%
2022/05/27	0	0.00	2	22.07	22.08	-2	9,631	-0.02%
2022/05/24	0	0.00	5	21.26	21.26	-5	10,561	-0.05%
2022/05/23	0	0.00	2	21.56	21.56	-2	10,621	-0.02%
2022/05/19	5	20.93	1	21.01	21.01	4	10,977	0.04%
2022/05/16	0	0.00	10	21.04	20.72	-10	11,377	-0.09%
2022/05/13	0	0.00	1	20.70	20.64	-1	11,421	-0.01%
2022/05/12	0	0.00	1	20.13	19.97	-1	11,625	-0.01%
2022/05/11	1	19.50	0	0.00	19.61	1	11,548	0.01%
2022/05/06	0	0.00	1	20.68	20.80	-1	11,474	-0.01%
2022/05/05	0	0.00	15	20.72	20.72	-15	11,802	-0.13%
2022/05/04	1	19.73	0	0.00	19.84	1	11,789	0.01%
2022/05/03	0	0.00	1	20.07	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	3.5	20.06	20.33	-3.5	11,970	-0.03%
2022/04/28	3	19.29	0	0.00	19.28	3	11,934	0.03%
2022/04/27	0	0.00	4	19.56	19.47	-4	12,030	-0.03%
2022/04/26	0	0.00	10	18.89	18.98	-10	12,416	-0.08%
2022/04/21	1	19.68	0	0.00	19.75	1	12,904	0.01%
2022/04/19	0	0.00	8	20.57	20.51	-8	13,318	-0.06%
2022/04/15	10	20.05	20	20.08	20.10	-10	13,246	-0.08%
2022/04/14	0	0.00	2	19.63	19.66	-2	13,554	-0.01%
2022/04/13	0	0.00	36	19.23	19.05	-36	13,487	-0.27%
2022/04/12	7	18.25	1	18.27	18.35	6	13,452	0.04%
2022/04/11	5	18.19	1	18.31	18.19	4	13,414	0.03%
2022/04/08	10	18.19	11	18.12	18.21	-1	13,396	-0.01%
2022/04/07	21	18.43	1	18.49	18.38	20	13,413	0.15%
2022/04/06	0	0.00	4	19.13	19.22	-4	13,368	-0.03%
2022/04/01	4	18.78	2	18.83	18.78	2	13,548	0.01%
2022/03/31	1	19.01	0	0.00	19.02	1	13,560	0.01%
2022/03/30	0	0.00	2	19.78	19.74	-2	13,494	-0.01%
2022/03/29	6	19.83	3.6	19.81	19.78	2.4	13,586	0.02%
2022/03/28	5	20.72	1	20.69	20.77	4	13,601	0.03%
2022/03/25	3	21.11	3	21.08	21.06	0	13,543	0.00%
2022/03/24	0	0.00	9	21.72	21.50	-9	13,613	-0.07%
2022/03/23	5	20.56	7	20.78	20.73	-2	13,417	-0.01%
2022/03/22	6	21.25	13	21.17	21.21	-7	13,349	-0.05%
2022/03/21	2	19.97	14	19.97	20.01	-12	13,225	-0.09%
2022/03/18	7	19.38	49	19.31	19.44	-42	13,152	-0.32%
2022/03/17	6	17.85	22	17.90	17.91	-16	12,982	-0.12%
2022/03/16	2	17.92	2	17.90	17.90	0	12,986	0.00%
2022/03/15	46	18.21	10	18.04	18.09	36	12,926	0.28%
2022/03/14	2	19.50	0	0.00	19.50	2	12,650	0.02%
2022/03/11	14	19.33	26	19.57	19.38	-12	12,563	-0.10%
2022/03/10	18	20.10	51	19.91	20.11	-33	12,392	-0.27%
2022/03/09	8	22.81	11	22.96	22.85	-3	11,904	-0.03%
2022/03/08	22	22.02	30	21.52	22.17	-8	11,965	-0.07%
2022/03/07	33.2	22.73	8	22.49	22.94	25.2	11,876	0.21%
2022/03/04	10.1	20.02	14	20.03	20.00	-3.9	11,436	-0.03%
2022/03/03	7	20.65	10	20.47	20.71	-3	11,636	-0.03%
2022/03/02	35	19.67	167	19.40	19.62	-132	11,333	-1.16%	大賣/鉅額交易
2022/03/01	2	17.45	4	17.47	17.50	-2	10,798	-0.02%
2022/02/25	8	17.25	0	0.00	17.20	8	10,753	0.07%
2022/02/24	3	17.25	27.1	17.01	17.46	-24.1	10,578	-0.23%
2022/02/23	2	16.59	1	16.68	16.70	1	10,125	0.01%
2022/02/22	2.1	16.79	15	16.80	16.81	-12.9	10,153	-0.13%
2022/02/21	2.3	16.22	0	0.00	16.24	2.3	10,076	0.02%
2022/02/18	3	16.19	0	0.00	16.17	3	9,970	0.03%
2022/02/17	5	16.42	2	16.44	16.42	3	9,881	0.03%
2022/02/16	2	16.24	21	16.27	16.31	-19	9,725	-0.20%
2022/02/15	3	16.76	0	0.00	16.79	3	9,524	0.03%
2022/02/14	0	0.00	1	16.76	16.78	-1	9,432	-0.01%
2022/02/09	0	0.00	2	15.92	15.97	-2	9,388	-0.02%
2022/02/08	0	0.00	2	16.20	16.20	-2	9,361	-0.02%
2022/02/07	8	16.39	87	16.36	16.33	-79	9,392	-0.84%
2022/01/26	0	0.00	1	15.11	15.12	-1	9,030	-0.01%
2022/01/25	2	14.86	0	0.00	14.88	2	8,963	0.02%
2022/01/24	1	15.24	3	15.25	15.23	-2	8,957	-0.02%
2022/01/21	0	0.00	3	14.76	14.86	-3	8,982	-0.03%
2022/01/19	0	0.00	5	15.30	15.20	-5	9,028	-0.06%
2022/01/18	0	0.00	22	14.90	14.96	-22	8,683	-0.25%
2022/01/17	0	0.00	14	14.84	14.82	-14	8,610	-0.16%
2022/01/14	0	0.00	3	14.43	14.44	-3	8,423	-0.04%
2022/01/13	5	14.58	3.5	14.53	14.49	1.5	8,443	0.02%
2022/01/12	4.5	14.33	2	14.36	14.32	2.5	8,311	0.03%
2022/01/11	0	0.00	1	13.89	13.88	-1	8,146	-0.01%
2022/01/10	0	0.00	2	13.95	13.95	-2	8,248	-0.02%
2022/01/07	0	0.00	75	14.11	14.10	-75	8,311	-0.90%
2022/01/05	0	0.00	9	13.60	13.57	-9	8,021	-0.11%
2022/01/03	9	13.38	1	13.40	13.39	8	8,315	0.10%
2021/12/30	0	0.00	6	13.54	13.56	-6	8,427	-0.07%
2021/12/28	0	0.00	7	13.39	13.38	-7	8,860	-0.08%
2021/12/24	5	12.94	10	12.98	12.94	-5	8,852	-0.06%
2021/12/23	0	0.00	13	12.89	12.91	-13	8,876	-0.15%
2021/12/22	0	0.00	3	12.65	12.61	-3	8,852	-0.03%
2021/12/21	0	0.00	2.3	12.28	12.30	-2.3	9,086	-0.02%
2021/12/20	7	12.20	2.7	12.21	12.13	4.3	9,428	0.05%
2021/12/17	3	12.68	2	12.74	12.63	1	9,449	0.01%
2021/12/15	1	12.39	0	0.00	12.35	1	9,603	0.01%
2021/12/13	0	0.00	4	12.81	12.82	-4	10,032	-0.04%
2021/12/10	3	12.44	0	0.00	12.52	3	10,051	0.03%
2021/12/09	0	0.00	7	12.83	12.90	-7	10,167	-0.07%
2021/12/08	9	12.71	2	12.71	12.68	7	10,251	0.07%
2021/12/07	11	12.41	2	12.35	12.43	9	10,148	0.09%
2021/12/06	0	0.00	2	12.02	12.02	-2	10,102	-0.02%
2021/12/03	2	11.82	0	0.00	12.00	2	9,999	0.02%
2021/12/02	14	11.73	0	0.00	11.70	14	9,894	0.14%
2021/12/01	1	12.02	0	0.00	12.04	1	9,504	0.01%
2021/11/30	7	12.46	0	0.00	12.30	7	9,423	0.07%
2021/11/29	18	12.65	3	12.67	12.53	15	9,257	0.16%
2021/11/26	2.2	13.54	0	0.00	13.46	2.2	8,774	0.03%
2021/11/25	1	13.85	0	0.00	13.83	1	8,811	0.01%
2021/11/24	0	0.00	8	13.88	13.90	-8	8,845	-0.09%
2021/11/23	1	13.47	0	0.00	13.47	1	8,792	0.01%
2021/11/22	7	13.40	8	13.40	13.44	-1	8,832	-0.01%
2021/11/19	1	13.88	2	13.91	13.94	-1	8,763	-0.01%
2021/11/18	6	13.61	0	0.00	13.64	6	8,809	0.07%
2021/11/17	0	0.00	4	13.99	14.00	-4	8,785	-0.05%
2021/11/16	0	0.00	6	14.19	14.18	-6	8,868	-0.07%
2021/11/15	5	13.98	0	0.00	14.02	5	9,049	0.06%
2021/11/12	1	14.14	1	14.12	14.13	0	9,034	0.00%
2021/11/11	7	14.19	5	14.18	14.22	2	8,999	0.02%
2021/11/10	0	0.00	37	14.63	14.59	-37	8,985	-0.41%
2021/11/09	0	0.00	2	14.29	14.25	-2	8,897	-0.02%
2021/11/08	1	14.34	2	14.30	14.33	-1	8,924	-0.01%
2021/11/05	2	13.88	0	0.00	13.86	2	8,865	0.02%
2021/11/04	7	13.92	6	13.93	13.96	1	8,855	0.01%
2021/11/03	6	14.37	0	0.00	14.42	6	8,955	0.07%
2021/11/02	2	14.64	6	14.66	14.58	-4	8,983	-0.04%
2021/11/01	1	14.42	3	14.45	14.48	-2	9,157	-0.02%
2021/10/29	2	14.40	0	0.00	14.40	2	9,186	0.02%
2021/10/28	16	14.11	11	14.09	14.15	5	9,105	0.05%
2021/10/27	4	14.60	1	14.60	14.59	3	9,056	0.03%
2021/10/26	2	14.60	0	0.00	14.58	2	9,110	0.02%
2021/10/22	0	0.00	7	14.39	14.32	-7	9,181	-0.08%
2021/10/21	0	0.00	10	14.59	14.51	-10	9,234	-0.11%
2021/10/20	5	14.25	0	0.00	14.26	5	9,257	0.05%
2021/10/19	0	0.00	6	14.19	14.31	-6	9,355	-0.06%
2021/10/18	5	14.45	1	14.42	14.47	4	9,465	0.04%
2021/10/14	0	0.00	6	14.00	14.01	-6	9,839	-0.06%
2021/10/12	1	13.89	92	13.89	13.97	-91	9,971	-0.91%
2021/10/07	1.2	13.30	0	0.00	13.30	1.2	9,906	0.01%
2021/10/06	4	13.70	42	13.70	13.72	-38	9,854	-0.39%
2021/10/05	0	0.00	6	13.44	13.48	-6	9,689	-0.06%
2021/10/04	0	0.00	6	13.12	13.13	-6	9,442	-0.06%
2021/09/29	1	12.87	0	0.00	12.81	1	9,788	0.01%
2021/09/28	0	0.00	117	13.05	13.17	-117	9,738	-1.20%	大賣/鉅額交易
2021/09/27	0	0.00	10	12.98	12.96	-10	9,581	-0.10%
2021/09/24	5	12.68	0	0.00	12.68	5	9,356	0.05%
2021/09/23	0	0.00	2	12.55	12.52	-2	9,256	-0.02%
2021/09/22	0	0.00	2	12.33	12.35	-2	9,267	-0.02%
2021/09/17	0	0.00	9	12.50	12.48	-9	9,301	-0.10%
2021/09/16	0	0.00	6	12.51	12.53	-6	9,222	-0.07%
2021/09/15	0	0.00	125	12.22	12.23	-125	8,895	-1.41%	大賣/鉅額交易
2021/09/14	0	0.00	46	12.20	12.24	-46	8,940	-0.51%
2021/09/13	2	12.07	5	12.09	12.07	-3	8,938	-0.03%
2021/09/09	1	11.98	0	0.00	11.96	1	9,137	0.01%
2021/09/07	0	0.00	1	11.91	11.90	-1	9,482	-0.01%
2021/09/02	2	11.75	0	0.00	11.79	2	9,591	0.02%
2021/09/01	0	0.00	5	11.87	11.89	-5	9,805	-0.05%
2021/08/27	2	11.75	0	0.00	11.81	2	10,043	0.02%
2021/08/24	2	11.41	8	11.35	11.42	-6	10,662	-0.06%
2021/08/23	4	10.89	0	0.00	10.99	4	10,604	0.04%
2021/08/20	5	11.05	0	0.00	11.05	5	10,940	0.05%
2021/08/19	9	11.14	6	11.14	11.12	3	10,916	0.03%
2021/08/18	2	11.48	10	11.49	11.55	-8	10,877	-0.07%
2021/08/17	1	11.61	0	0.00	11.62	1	11,458	0.01%
2021/08/16	0	0.00	10	11.67	11.67	-10	11,598	-0.09%
2021/08/13	0	0.00	2	11.85	11.79	-2	11,877	-0.02%
2021/08/12	0	0.00	2	11.97	11.96	-2	12,004	-0.02%
2021/08/11	10	11.76	2	11.81	11.76	8	12,114	0.07%
2021/08/10	1	11.56	0	0.00	11.55	1	12,537	0.01%
2021/08/09	23	11.56	0	0.00	11.59	23	13,108	0.18%
2021/08/06	8	11.93	0	0.00	11.93	8	13,126	0.06%
2021/08/05	48	11.78	0	0.00	11.80	48	13,308	0.36%
2021/08/04	42	12.09	11	12.13	12.13	31	13,895	0.22%
2021/08/03	20	12.32	5	12.26	12.28	15	14,089	0.11%
2021/08/02	7	12.60	140	12.58	12.62	-133	14,237	-0.93%	大賣/鉅額交易
2021/07/30	0	0.00	5	12.61	12.58	-5	14,348	-0.03%
2021/07/29	5	12.51	0	0.00	12.52	5	14,520	0.03%
2021/07/28	0	0.00	1	12.40	12.40	-1	15,174	-0.01%
2021/07/27	0	0.00	1	12.42	12.44	-1	15,589	-0.01%
2021/07/26	0	0.00	1	12.36	12.31	-1	15,766	-0.01%
2021/07/23	0	0.00	9	12.37	12.36	-9	16,112	-0.06%
2021/07/22	1	12.06	6	12.09	12.05	-5	16,153	-0.03%
2021/07/21	0	0.00	22	11.55	11.52	-22	16,183	-0.14%
2021/07/20	36.3	11.51	32	11.50	11.51	4.3	16,241	0.03%
2021/07/19	3	12.18	2	12.17	12.21	1	15,886	0.01%
2021/07/16	6	12.31	0	0.00	12.33	6	15,955	0.04%
2021/07/15	21	12.41	0	0.00	12.43	21	16,240	0.13%
2021/07/14	0	0.00	10	12.84	12.84	-10	16,455	-0.06%
2021/07/12	14	12.71	2	12.75	12.69	12	16,837	0.07%
2021/07/09	1	12.48	28	12.48	12.51	-27	17,408	-0.16%
2021/07/08	9	12.28	1	12.28	12.35	8	17,561	0.05%
2021/07/07	37	12.56	0	0.00	12.58	37	17,544	0.21%
2021/07/06	0	0.00	5	13.04	13.09	-5	17,409	-0.03%
2021/07/05	6	12.81	0	0.00	12.83	6	17,291	0.03%
2021/07/01	0	0.00	1	12.57	12.55	-1	17,218	-0.01%
2021/06/30	0	0.00	5	12.54	12.54	-5	17,363	-0.03%
2021/06/29	25	12.41	0	0.00	12.42	25	17,536	0.14%
2021/06/28	0	0.00	7.2	12.67	12.64	-7.2	17,538	-0.04%
2021/06/25	7.1	12.53	2	12.55	12.51	5.1	18,004	0.03%
2021/06/24	3	12.49	2	12.49	12.50	1	18,682	0.01%
2021/06/23	1	12.51	0	0.00	12.50	1	19,118	0.01%
2021/06/22	7	12.50	6	12.49	12.47	1	19,999	0.01%
2021/06/21	0	0.00	8	12.26	12.22	-8	20,902	-0.04%
2021/06/18	42	12.01	4	11.99	11.98	38	20,871	0.18%
2021/06/17	3	12.22	0	0.00	12.26	3	20,968	0.01%
2021/06/16	4.2	12.34	10	12.34	12.33	-5.9	21,840	-0.03%
2021/06/15	0	0.00	3	12.03	12.06	-3	21,874	-0.01%
2021/06/11	3	11.89	2	11.90	11.88	1	21,848	0.00%
2021/06/10	0	0.00	4	11.80	11.84	-4	21,993	-0.02%
2021/06/09	0	0.00	7	11.94	11.96	-7	22,139	-0.03%
2021/06/08	9	11.67	2	11.68	11.68	7	22,256	0.03%
2021/06/07	40	11.80	0	0.00	11.77	40	22,392	0.18%
2021/06/04	0	0.00	3	11.64	11.67	-3	22,814	-0.01%
2021/06/03	2	11.77	5	11.73	11.76	-3	23,191	-0.01%
2021/06/02	0	0.00	3	11.52	11.52	-3	24,015	-0.01%
2021/06/01	0	0.00	5	11.45	11.45	-5	24,865	-0.02%
2021/05/31	0	0.00	4	11.32	11.33	-4	25,009	-0.02%
2021/05/27	0	0.00	5	11.19	11.18	-5	25,319	-0.02%
2021/05/25	0	0.00	2	11.20	11.23	-2	26,265	-0.01%
2021/05/24	0	0.00	6	10.88	10.89	-6	25,938	-0.02%
2021/05/21	1	10.60	6	10.61	10.62	-5	26,503	-0.02%
2021/05/20	0	0.00	5	10.80	10.84	-5	26,546	-0.02%
2021/05/19	2	11.03	1	11.01	11.03	1	27,072	0.00%
2021/05/18	2	11.28	5	11.29	11.29	-3	27,552	-0.01%
2021/05/17	2	11.14	12	11.13	11.10	-10	28,221	-0.04%
2021/05/14	1	10.83	153	10.84	10.87	-152	28,321	-0.54%	大賣/鉅額交易
2021/05/13	1	11.14	4	11.15	11.10	-3	28,847	-0.01%
2021/05/12	0	0.00	37	11.08	11.11	-37	29,105	-0.13%
2021/05/11	3	10.98	0	0.00	10.95	3	29,164	0.01%
2021/05/10	5	11.15	0	0.00	11.11	5	29,104	0.02%
2021/05/07	1	11.05	5	11.04	11.09	-4	29,021	-0.01%
2021/05/06	0	0.00	28	11.19	11.19	-28	28,908	-0.10%
2021/05/05	0	0.00	25	11.26	11.22	-25	28,821	-0.09%
2021/05/04	0	0.00	17	10.97	10.92	-17	28,228	-0.06%
2021/05/03	2	10.77	0	0.00	10.76	2	27,823	0.01%
2021/04/29	10	10.90	16	10.90	10.87	-6	27,789	-0.02%
2021/04/28	1	10.70	105	10.70	10.69	-104	27,506	-0.38%	大賣/鉅額交易
2021/04/27	10	10.56	5	10.58	10.60	5	27,711	0.02%
2021/04/23	3	10.52	0	0.00	10.54	3	27,935	0.01%
2021/04/22	5	10.40	9	10.41	10.43	-4	28,179	-0.01%
2021/04/21	9	10.62	1	10.67	10.60	8	28,292	0.03%
2021/04/20	1	10.86	10	10.89	10.92	-9	28,498	-0.03%
2021/04/19	2	10.76	27	10.75	10.76	-25	28,396	-0.09%
2021/04/16	0	0.00	33	10.84	10.87	-33	28,483	-0.12%
2021/04/15	1	10.79	66	10.76	10.80	-65	28,404	-0.23%
2021/04/14	12	10.39	2	10.35	10.39	10	28,205	0.04%
2021/04/13	4	10.29	11	10.26	10.26	-7	28,906	-0.02%
2021/04/12	0	0.00	1	10.20	10.16	-1	28,977	0.00%
2021/04/09	2	10.22	2	10.22	10.20	0	29,109	0.00%
2021/04/08	1	10.20	3	10.20	10.20	-2	29,111	-0.01%
2021/04/07	1	10.20	2	10.20	10.20	-1	29,132	0.00%
2021/04/01	12	10.20	17	10.22	10.24	-5	28,953	-0.02%
2021/03/31	3	10.43	5	10.41	10.44	-2	28,798	-0.01%
2021/03/30	1	10.56	28	10.58	10.54	-27	29,004	-0.09%
2021/03/29	16	10.38	9	10.37	10.22	7	28,755	0.02%
2021/03/26	15	10.16	5	10.18	10.19	10	28,644	0.03%
2021/03/25	11	10.30	89	10.40	10.30	-78	28,434	-0.27%
2021/03/24	40	9.93	422	9.95	9.94	-382	27,668	-1.38%	大賣/鉅額交易
2021/03/23	0	0.00	6	10.42	10.45	-6	26,837	-0.02%
2021/03/22	2	10.46	0.5	10.43	10.48	1.5	26,914	0.01%
2021/03/19	62.3	10.33	50.5	10.34	10.33	11.8	26,769	0.04%
2021/03/18	25	11.03	4	11.02	11.04	21	25,827	0.08%
2021/03/17	101	11.12	6	11.15	11.15	95	25,754	0.37%	大買/
2021/03/16	14	11.14	5.3	11.14	11.15	8.7	25,646	0.03%
2021/03/15	28	11.35	12	11.34	11.33	16	25,494	0.06%
2021/03/12	6	11.25	7	11.27	11.25	-1	25,406	0.00%
2021/03/11	3	11.11	8	11.13	11.11	-5	25,255	-0.02%
2021/03/10	26	10.99	11	10.96	10.88	15	25,248	0.06%
2021/03/09	23	11.16	3	11.16	11.22	20	24,822	0.08%
2021/03/08	6	11.49	3	11.47	11.49	3	24,479	0.01%
2021/03/05	3	10.89	10	10.91	10.92	-7	23,381	-0.03%
2021/03/04	302.3	10.42	55	10.43	10.47	247.3	22,477	1.10%	大買/鉅額交易
2021/03/03	51	10.14	12	10.15	10.21	39	22,250	0.18%
2021/03/02	16	10.21	302	10.25	10.17	-286	22,543	-1.27%	大賣/鉅額交易
2021/02/26	9	10.74	0	0.00	10.68	9	22,827	0.04%
2021/02/25	1	10.78	76.1	10.78	10.75	-75.1	22,617	-0.33%
2021/02/24	33	10.43	13	10.43	10.40	20	22,095	0.09%
2021/02/23	10.1	10.65	22.1	10.63	10.69	-12	21,862	-0.06%
2021/02/22	6.1	10.20	9.4	10.23	10.24	-3.2	21,231	-0.02%
2021/02/19	18	10.12	15	10.13	10.20	3	21,007	0.01%
2021/02/18	14.2	10.55	105	10.60	10.55	-90.8	20,435	-0.44%	大賣/
2021/02/17	16.1	10.22	18	10.20	10.25	-1.9	19,864	-0.01%
2021/02/05	5	9.65	17	9.65	9.65	-12	18,851	-0.06%
2021/02/04	16	9.52	25	9.53	9.53	-9	18,331	-0.05%
2021/02/03	305	9.38	33	9.37	9.37	272	17,985	1.51%	大買/鉅額交易
2021/02/02	5	9.17	22	9.16	9.21	-17	17,816	-0.10%
2021/02/01	3	8.91	2	8.93	8.94	1	17,053	0.01%
2021/01/29	2	8.93	2	8.92	8.92	0	16,923	0.00%
2021/01/28	0	0.00	96	8.98	8.97	-96	16,922	-0.57%
2021/01/27	34	9.02	19	9.01	9.03	15	17,044	0.09%
2021/01/26	6	9.01	3	8.98	8.94	3	17,302	0.02%
2021/01/25	6	8.92	0	0.00	8.93	6	17,587	0.03%
2021/01/22	1	8.96	3	8.95	8.96	-2	17,836	-0.01%
2021/01/21	60	9.07	5	9.06	9.07	55	17,910	0.31%
2021/01/20	3	9.10	6	9.10	9.10	-3	17,852	-0.02%
2021/01/19	0	0.00	6	8.96	8.94	-6	17,570	-0.03%
2021/01/18	6	8.90	3	8.88	8.88	3	17,823	0.02%
2021/01/15	11	9.18	64	9.18	9.12	-53	17,385	-0.30%
2021/01/14	2	9.07	14	9.06	9.07	-12	17,254	-0.07%
2021/01/13	42	9.20	163	9.20	9.21	-121	16,949	-0.71%	大賣/鉅額交易
2021/01/12	0	0.00	12	8.92	8.91	-12	16,418	-0.07%
2021/01/11	7	8.89	2	8.93	8.89	5	16,173	0.03%
2021/01/08	3	8.73	4	8.73	8.73	-1	15,877	-0.01%
2021/01/07	12	8.73	11	8.72	8.74	1	15,743	0.01%
2021/01/06	0	0.00	22.3	8.57	8.57	-22.3	15,332	-0.15%
2021/01/05	10	8.23	12	8.21	8.22	-2	14,491	-0.01%
2021/01/04	1	8.33	27	8.34	8.41	-26	14,371	-0.18%
2020/12/31	5	8.28	0	0.00	8.29	5	14,164	0.04%
2020/12/30	14	8.29	20	8.30	8.29	-6	14,131	-0.04%
2020/12/29	21	8.26	1	8.26	8.24	20	14,118	0.14%
2020/12/25	2	8.31	0	0.00	8.26	2	14,231	0.01%
2020/12/24	0	0.00	23	8.31	8.33	-23	14,189	-0.16%
2020/12/23	23	8.02	0	0.00	8.02	23	13,926	0.17%
2020/12/22	9	8.20	30	8.20	8.16	-21	13,746	-0.15%
2020/12/21	2	8.34	76	8.33	8.33	-74	13,256	-0.56%
2020/12/18	24	8.40	8	8.43	8.40	16	13,021	0.12%
2020/12/17	23	8.39	24	8.35	8.42	-1	12,908	-0.01%
2020/12/16	16	8.25	7	8.23	8.25	9	12,724	0.07%
2020/12/15	0	0.00	2	8.12	8.11	-2	12,611	-0.02%
2020/12/14	0	0.00	2	8.15	8.14	-2	12,603	-0.02%
2020/12/11	1	8.21	11	8.16	8.14	-10	12,668	-0.08%
2020/12/09	6	8.04	4	8.03	8.03	2	12,701	0.02%
2020/12/08	2	8.07	20	8.08	8.07	-18	12,768	-0.14%
2020/12/07	11	8.18	0	0.00	8.13	11	12,759	0.09%
2020/12/04	29	8.13	6	8.15	8.18	23	12,915	0.18%
2020/12/03	2	8.07	2	8.04	8.07	0	12,921	0.00%
2020/12/02	2	7.92	1	7.94	7.93	1	13,092	0.01%
2020/12/01	3.3	8.00	0	0.00	8.01	3.3	13,047	0.02%
2020/11/30	9	8.09	3	8.04	8.04	6	13,047	0.05%
2020/11/27	4	8.06	0	0.00	8.04	4	12,942	0.03%
2020/11/26	0	0.00	2	8.15	8.16	-2	12,848	-0.02%
2020/11/25	12	8.00	3	7.98	8.14	9	12,459	0.07%
2020/11/24	12	7.74	5	7.69	7.75	7	11,649	0.06%
2020/11/20	5	7.57	0	0.00	7.58	5	11,393	0.04%
2020/11/19	2	7.57	2	7.57	7.58	0	11,424	0.00%
2020/11/18	0	0.00	5	7.52	7.52	-5	11,468	-0.04%
2020/11/17	3	7.56	5	7.57	7.58	-2	11,428	-0.02%
2020/11/16	3	7.46	0	0.00	7.48	3	11,645	0.03%
2020/11/13	0	0.00	66	7.48	7.47	-66	11,654	-0.57%
2020/11/12	56	7.63	0	0.00	7.59	56	11,584	0.48%
2020/11/11	52	7.63	8	7.59	7.65	44	11,508	0.38%
2020/11/10	6	7.41	2	7.41	7.42	4	11,147	0.04%
2020/11/06	6	7.17	0	0.00	7.12	6	10,921	0.05%
2020/11/05	11	7.26	2	7.27	7.23	9	10,971	0.08%
2020/11/04	14	7.20	2	7.19	7.27	12	10,926	0.11%
2020/11/03	7	7.06	0	0.00	7.07	7	10,775	0.06%
2020/11/02	2	6.75	39	6.73	6.74	-37	10,549	-0.35%
2020/10/30	4	6.93	11	6.91	6.88	-7	10,265	-0.07%
2020/10/29	4	7.07	0	0.00	7.06	4	10,066	0.04%
2020/10/28	1	7.23	1	7.23	7.21	0	9,913	0.00%
2020/10/27	11	7.24	17	7.21	7.24	-6	9,916	-0.06%
2020/10/26	7	7.31	0	0.00	7.29	7	9,863	0.07%
2020/10/23	9	7.47	1	7.49	7.47	8	9,617	0.08%
2020/10/22	3	7.46	0	0.00	7.43	3	9,747	0.03%
2020/10/21	0	0.00	3	7.60	7.57	-3	9,650	-0.03%
2020/10/20	1	7.52	0	0.00	7.51	1	9,694	0.01%
2020/10/15	0	0.00	21	7.60	7.62	-21	10,155	-0.21%
2020/10/14	6	7.53	0	0.00	7.51	6	10,328	0.06%
2020/10/13	4	7.48	35	7.50	7.50	-31	10,377	-0.30%
2020/10/12	7	7.57	13	7.55	7.55	-6	10,429	-0.06%
2020/10/08	0	0.00	9	7.57	7.58	-9	10,467	-0.09%
2020/10/07	5	7.56	0	0.00	7.59	5	10,630	0.05%
2020/10/06	5	7.52	0	0.00	7.56	5	10,706	0.05%
2020/10/05	2	7.44	7	7.44	7.45	-5	11,046	-0.05%
2020/09/30	4	7.54	0	0.00	7.54	4	11,162	0.04%
2020/09/29	0	0.00	10	7.66	7.67	-10	11,286	-0.09%
2020/09/28	0	0.00	1	7.64	7.64	-1	11,420	-0.01%
2020/09/25	1	7.69	0	0.00	7.72	1	11,727	0.01%
2020/09/24	4	7.61	50	7.60	7.61	-46	11,708	-0.39%
2020/09/23	2	7.70	16	7.67	7.67	-14	11,740	-0.12%
2020/09/22	0	0.00	10	7.72	7.70	-10	11,916	-0.08%
2020/09/21	5	7.89	16	7.90	7.86	-11	11,970	-0.09%
2020/09/18	1	7.93	20	7.92	7.94	-19	12,086	-0.16%
2020/09/17	31	7.81	82	7.85	7.80	-51	12,197	-0.42%
2020/09/16	56	7.76	27	7.83	7.84	29	12,252	0.24%
2020/09/15	2	7.65	4	7.65	7.65	-2	12,268	-0.02%
2020/09/14	4	7.72	28	7.70	7.71	-24	12,206	-0.20%
2020/09/11	2	7.77	12	7.77	7.77	-10	12,193	-0.08%
2020/09/10	21	7.81	15	7.83	7.88	6	12,153	0.05%
2020/09/09	5	7.69	58	7.69	7.75	-53	12,350	-0.43%
2020/09/08	7	7.91	12	7.92	7.90	-5	12,295	-0.04%
2020/09/07	8	8.01	67	8.01	8.01	-59	12,536	-0.47%
2020/09/04	2	8.09	5	8.09	8.09	-3	12,569	-0.02%
2020/09/03	8	8.13	0	0.00	8.13	8	12,639	0.06%
2020/09/02	10	8.20	0	0.00	8.19	10	12,816	0.08%
2020/09/01	0	0.00	9	8.19	8.19	-9	13,248	-0.07%
2020/08/31	20	8.21	0	0.00	8.20	20	13,375	0.15%
2020/08/28	6	8.20	0	0.00	8.21	6	13,469	0.04%
2020/08/27	1	8.26	54	8.29	8.24	-53	13,778	-0.38%
2020/08/26	15	8.32	7	8.32	8.33	8	14,001	0.06%
2020/08/25	30	8.25	6	8.26	8.26	24	14,217	0.17%
2020/08/24	8	8.19	5	8.17	8.18	3	14,283	0.02%
2020/08/20	5	8.22	3	8.22	8.20	2	14,747	0.01%
2020/08/19	1	8.40	2	8.44	8.39	-1	14,730	-0.01%
2020/08/18	0	0.00	1	8.48	8.45	-1	14,997	-0.01%
2020/08/17	0	0.00	60	8.44	8.46	-60	15,580	-0.39%
2020/08/14	0	0.00	1	8.47	8.47	-1	15,910	-0.01%
2020/08/13	20	8.51	0	0.00	8.51	20	16,215	0.12%
2020/08/12	6	8.49	0	0.00	8.47	6	17,187	0.03%
2020/08/11	15	8.51	31	8.50	8.51	-16	17,799	-0.09%
2020/08/10	60	8.42	9	8.42	8.44	51	18,191	0.28%
2020/08/07	0	0.00	141	8.47	8.44	-141	18,668	-0.76%	大賣/鉅額交易
2020/08/06	29	8.48	4	8.49	8.47	25	19,293	0.13%
2020/08/05	61	8.27	9	8.26	8.33	52	19,752	0.26%
2020/08/04	83	8.13	13	8.11	8.17	70	20,673	0.34%
2020/08/03	0	0.00	9	8.10	8.08	-9	21,122	-0.04%
2020/07/31	5	8.18	1	8.18	8.19	4	21,486	0.02%
2020/07/30	1	8.25	9	8.24	8.23	-8	22,511	-0.04%
2020/07/29	3	8.22	0	0.00	8.21	3	23,362	0.01%
2020/07/28	8	8.30	31	8.29	8.28	-23	24,202	-0.10%
2020/07/27	12	8.32	31	8.35	8.30	-19	25,311	-0.08%
2020/07/24	44	8.45	1	8.42	8.40	43	25,868	0.17%
2020/07/23	21	8.52	150	8.53	8.52	-129	26,468	-0.49%	大賣/鉅額交易
2020/07/22	98	8.47	33	8.51	8.52	65	27,067	0.24%
2020/07/21	60	8.27	0	0.00	8.30	60	27,748	0.22%
2020/07/20	32	8.20	7	8.19	8.24	25	28,784	0.09%
2020/07/17	15	8.39	0	0.00	8.36	15	31,124	0.05%
2020/07/16	5	8.40	7	8.42	8.38	-2	33,410	-0.01%
2020/07/15	12	8.40	7	8.42	8.38	5	34,477	0.01%
2020/07/14	11	8.40	5	8.37	8.37	6	35,673	0.02%
2020/07/13	3	8.48	2	8.55	8.50	1	36,935	0.00%
2020/07/10	24	8.53	24	8.56	8.48	0	38,825	0.00%
2020/07/09	28	8.76	34	8.74	8.68	-6	41,363	-0.01%
2020/07/08	60	8.82	20	8.73	8.75	40	49,967	0.08%
2020/07/07	10	8.95	71	8.96	8.85	-61	50,541	-0.12%
2020/07/06	79	8.77	28	8.91	8.90	51	50,961	0.10%
2020/07/03	0	0.00	1	8.65	8.65	-1	52,200	0.00%
2020/07/02	2	8.68	9	8.66	8.63	-7	52,778	-0.01%
2020/07/01	3	8.64	9	8.63	8.66	-6	53,527	-0.01%
2020/06/30	0	0.00	30	8.73	8.65	-30	53,664	-0.06%
2020/06/29	36	8.65	11	8.66	8.66	25	53,864	0.05%
2020/06/24	15	8.83	5	8.81	8.81	10	54,191	0.02%
2020/06/23	3	8.95	150	8.92	8.88	-147	54,259	-0.27%	大賣/鉅額交易
2020/06/22	2	8.92	0	0.00	8.92	2	54,477	0.00%
2020/06/19	57	9.02	1	9.00	8.99	56	54,937	0.10%
2020/06/18	57	8.97	3	8.96	8.97	54	55,481	0.10%
2020/06/17	101	9.04	36	9.01	9.01	65	56,294	0.12%	大買/
2020/06/16	5	8.96	8	9.02	9.03	-3	57,616	-0.01%
2020/06/15	21	8.84	1	8.85	8.84	20	59,316	0.03%
2020/06/12	15	8.90	5	8.96	8.97	10	60,253	0.02%
2020/06/11	16	9.20	21	9.19	9.14	-5	60,693	-0.01%
2020/06/10	34	9.34	2	9.35	9.31	32	61,179	0.05%
2020/06/09	19	9.40	179	9.39	9.40	-160	62,578	-0.26%	大賣/鉅額交易
2020/06/08	19	9.52	39	9.54	9.54	-20	63,604	-0.03%
2020/06/05	36	9.38	0	0.00	9.38	36	64,870	0.06%
2020/06/04	0	0.00	30	9.27	9.31	-30	66,970	-0.04%
2020/06/03	197	9.30	13	9.36	9.39	184	71,890	0.26%	大買/鉅額交易
2020/06/02	16	9.11	0	0.00	9.09	16	72,938	0.02%
2020/06/01	4	9.19	1	9.17	9.17	3	73,448	0.00%
2020/05/29	2	9.18	6	9.20	9.17	-4	73,778	-0.01%
2020/05/28	29	9.19	30	9.15	9.16	-1	74,481	0.00%
2020/05/27	19	9.33	8	9.32	9.32	11	76,350	0.01%
2020/05/26	13	9.37	136	9.39	9.37	-123	77,903	-0.16%	大賣/鉅額交易
2020/05/25	54	9.32	40	9.32	9.32	14	78,104	0.02%
2020/05/22	98	9.46	35	9.51	9.40	63	77,988	0.08%
2020/05/21	115	9.69	31	9.66	9.64	84	77,642	0.11%	大買/
2020/05/20	2	9.59	39	9.56	9.60	-37	77,309	-0.05%
2020/05/19	48	9.56	148	9.63	9.64	-100	77,196	-0.13%	大賣/
2020/05/18	47	9.61	22	9.66	9.65	25	76,245	0.03%
2020/05/15	41	9.47	17	9.46	9.44	24	75,743	0.03%
2020/05/14	25	9.32	37	9.32	9.30	-12	75,426	-0.02%
2020/05/13	74	9.50	45	9.37	9.48	29	75,082	0.04%
2020/05/12	59	9.34	13.1	9.34	9.37	45.9	74,751	0.06%
2020/05/11	67	9.25	22	9.16	9.47	45	74,379	0.06%
2020/05/08	10	8.87	20	8.88	8.90	-10	73,619	-0.01%
2020/05/07	33	8.65	3	8.63	8.72	30	73,312	0.04%
2020/05/06	56	8.90	28	8.91	8.76	28	73,076	0.04%
2020/05/05	56	8.86	26	8.86	8.76	30	72,309	0.04%
2020/05/04	29	8.48	26	8.58	8.56	3	71,781	0.00%
2020/04/30	132	8.49	15	8.53	8.69	117	71,342	0.16%	大買/鉅額交易
2020/04/29	20	8.00	28	8.01	8.03	-8	70,336	-0.01%
2020/04/28	13	7.75	25	7.75	7.75	-12	70,037	-0.02%
2020/04/27	34	7.89	0	0.00	7.88	34	69,574	0.05%
2020/04/24	29	8.02	4	8.05	8.00	25	68,864	0.04%
2020/04/23	25	7.86	28	7.92	8.04	-3	67,918	0.00%
2020/04/22	95	7.54	26	7.56	7.44	69	66,657	0.10%
2020/04/21	49	8.09	71	8.06	8.17	-22	64,017	-0.03%
2020/04/20	16	8.41	13	8.38	8.45	3	61,680	0.00%
2020/04/17	55	8.59	35	8.67	8.60	20	60,465	0.03%
2020/04/16	32	8.50	5	8.43	8.50	27	59,081	0.05%
2020/04/15	90	8.63	5	8.68	8.64	85	57,670	0.15%
2020/04/14	162	8.23	27	8.34	8.67	135	55,679	0.24%	大買/鉅額交易
2020/04/13	263	8.43	944	8.27	8.26	-681	52,711	-1.29%	大買/大賣/鉅額交易
2020/04/10	33	9.51	64	9.43	9.60	-31	43,879	-0.07%
2020/04/09	75	9.88	26	9.71	9.85	49	43,089	0.11%
2020/04/08	64	9.39	28	9.47	9.43	36	42,459	0.08%
2020/04/07	8	10.15	232	10.15	10.14	-224	40,824	-0.55%	大賣/鉅額交易
2020/04/06	53	10.17	17	10.48	10.23	36	40,088	0.09%
2020/04/01	12	10.09	1	10.21	10.23	11	39,173	0.03%
2020/03/31	12	10.10	13	9.98	10.08	-1	38,809	0.00%
2020/03/30	26	9.79	9	9.66	9.79	17	38,430	0.04%
2020/03/27	11	10.16	0	0.00	10.17	11	37,874	0.03%
2020/03/26	17	10.24	0	0.00	10.33	17	37,560	0.05%
2020/03/25	32	10.54	11	10.52	10.46	21	37,155	0.06%
2020/03/24	24	10.47	20	10.42	10.36	4	36,522	0.01%
2020/03/23	40	9.38	28	9.79	10.10	12	35,836	0.03%
2020/03/20	50	10.22	185	10.23	10.41	-135	34,923	-0.39%	大賣/鉅額交易
2020/03/19	148	9.21	202	9.19	9.12	-54	33,485	-0.16%	大買/大賣/
2020/03/18	118	10.29	40	10.38	10.25	78	31,478	0.25%	大買/
2020/03/17	154	10.80	14	10.79	10.75	140	30,205	0.46%	大買/鉅額交易
2020/03/16	13	10.96	64	11.00	10.95	-51	29,232	-0.17%
2020/03/13	68	11.01	10	11.26	11.34	58	28,400	0.20%
2020/03/12	177	11.02	39	11.06	11.00	138	26,833	0.51%	大買/鉅額交易
2020/03/11	153	11.77	25	11.59	11.55	128	25,529	0.50%	大買/鉅額交易
2020/03/10	113	11.12	21	11.00	11.31	92	23,875	0.39%	大買/
2020/03/09	270.1	10.87	53	10.81	10.41	217.1	21,554	1.01%	大買/鉅額交易
2020/03/06	47	13.37	5	13.40	13.38	42	16,447	0.26%
2020/03/05	14	13.83	4	13.81	13.84	10	15,037	0.07%
2020/03/04	3	13.98	107	13.92	13.98	-104	14,143	-0.74%	大賣/鉅額交易
2020/03/03	210	14.05	0	0.00	13.97	210	13,496	1.56%	大買/鉅額交易
2020/03/02	55	13.41	0	0.00	13.51	55	12,621	0.44%
2020/02/27	70	14.21	5	14.14	14.15	65	10,302	0.63%
2020/02/26	23	14.79	5	14.84	14.82	18	8,480	0.21%
2020/02/25	10	15.08	3	15.07	15.10	7	8,068	0.09%
2020/02/24	24	15.19	9	15.19	15.26	15	7,863	0.19%
2020/02/21	21	15.67	1	15.67	15.62	20	7,593	0.26%
2020/02/20	4	15.69	16	15.71	15.69	-12	7,450	-0.16%
2020/02/19	9	15.33	5	15.30	15.39	4	7,232	0.06%
2020/02/18	8	15.20	6	15.16	15.16	2	7,063	0.03%
2020/02/17	5	15.25	4	15.22	15.27	1	6,911	0.01%
2020/02/14	13	15.08	0	0.00	15.11	13	6,678	0.19%
2020/02/13	18	15.07	5	15.01	15.03	13	6,450	0.20%
2020/02/12	61	14.85	3	14.83	14.85	58	6,049	0.96%
2020/02/11	5	14.70	0	0.00	14.73	5	5,781	0.09%
2020/02/10	7	14.72	4	14.75	14.76	3	5,469	0.05%
2020/02/07	12	15.00	3	14.97	14.98	9	5,208	0.17%
2020/02/06	6	15.07	2	15.15	15.25	4	4,979	0.08%
2020/02/05	26	14.71	2	14.70	14.72	24	4,683	0.51%
2020/02/04	110	14.83	0	0.00	14.87	110	4,308	2.55%	大買/鉅額交易
2020/02/03	15	15.13	0	0.00	15.22	15	3,775	0.40%
2020/01/31	14	15.65	0	0.00	15.66	14	3,480	0.40%
2020/01/30	5	15.95	3	16.16	16.01	2	3,116	0.06%
2020/01/20	0	0.00	3	17.30	17.33	-3	2,958	-0.10%
2020/01/17	3	17.13	0	0.00	17.15	3	3,072	0.10%
2020/01/14	2	17.00	1	17.00	17.02	1	3,387	0.03%
2020/01/13	1	17.27	0	0.00	17.29	1	3,334	0.03%
2020/01/09	2	17.57	0	0.00	17.58	2	3,389	0.06%
2020/01/08	3	18.58	0	0.00	18.55	3	3,373	0.09%
2020/01/07	7	18.37	0	0.00	18.27	7	3,373	0.21%
2020/01/06	4	18.77	1	18.83	18.83	3	3,550	0.08%
2019/12/19	0	0.00	2	17.74	17.73	-2	4,922	-0.04%
2019/12/17	0	0.00	1	17.53	17.53	-1	4,896	-0.02%
2019/12/10	0	0.00	3	17.23	17.21	-3	5,413	-0.06%
2019/12/06	2	17.03	0	0.00	17.04	2	5,449	0.04%
2019/12/05	0	0.00	1	17.02	17.01	-1	5,478	-0.02%
2019/12/03	1	16.46	0	0.00	16.47	1	5,527	0.02%
2019/11/26	0	0.00	1	16.97	16.96	-1	5,649	-0.02%
2019/11/22	0	0.00	1	17.02	17.02	-1	5,754	-0.02%
2019/11/21	0	0.00	3	16.63	16.64	-3	5,737	-0.05%
2019/11/18	0	0.00	4	16.93	16.92	-4	5,647	-0.07%
2019/11/14	0	0.00	2	16.85	16.85	-2	5,633	-0.04%
2019/11/12	0	0.00	5	16.67	16.67	-5	5,599	-0.09%
2019/11/06	0	0.00	5	16.65	16.66	-5	5,835	-0.09%
2019/11/04	5	16.37	2	16.36	16.37	3	5,820	0.05%
2019/10/30	3	16.19	12	16.21	16.20	-9	5,828	-0.15%
2019/10/25	1	16.39	0	0.00	16.39	1	5,691	0.02%
2019/10/24	1	16.28	15	16.26	16.28	-14	5,556	-0.25%
2019/10/22	1	15.74	0	0.00	15.69	1	5,309	0.02%
2019/10/21	3	15.78	0	0.00	15.80	3	5,269	0.06%
2019/10/18	13	15.83	2	15.85	15.83	11	5,286	0.21%
2019/10/16	2	15.60	0	0.00	15.59	2	5,265	0.04%
2019/10/15	2	15.72	0	0.00	15.67	2	5,217	0.04%
2019/10/14	0	0.00	2	15.99	15.97	-2	5,133	-0.04%
2019/10/08	1	15.67	0	0.00	15.66	1	4,792	0.02%
2019/10/07	3	15.57	0	0.00	15.61	3	4,804	0.06%
2019/10/04	3	15.65	0	0.00	15.69	3	4,626	0.06%
2019/10/03	16	15.73	0	0.00	15.86	16	4,146	0.39%
2019/10/01	1	16.13	0	0.00	16.14	1	3,748	0.03%
2019/09/26	1	16.66	0	0.00	16.65	1	3,607	0.03%
2019/09/20	1	17.30	0	0.00	17.26	1	3,635	0.03%
2019/09/18	1	17.33	15	17.33	17.32	-14	3,722	-0.38%
2019/09/17	10	18.20	16	18.14	18.19	-6	3,648	-0.16%
2019/09/16	17	17.55	9	17.53	17.55	8	3,590	0.22%
2019/09/12	1	16.58	0	0.00	16.58	1	3,395	0.03%
2019/09/11	1	17.01	0	0.00	17.05	1	3,400	0.03%
2019/09/05	0	0.00	1	16.65	16.56	-1	3,466	-0.03%
2019/09/04	1	16.02	5	16.00	16.04	-4	3,405	-0.12%
2019/09/02	0	0.00	4	16.24	16.27	-4	3,402	-0.12%
2019/08/27	0	0.00	2	15.93	15.94	-2	3,511	-0.06%
2019/08/26	2	15.80	0	0.00	15.86	2	3,548	0.06%
2019/08/22	1	16.46	0	0.00	16.37	1	3,416	0.03%
2019/08/21	0	0.00	2	16.60	16.60	-2	3,406	-0.06%
2019/08/16	1	16.22	0	0.00	16.32	1	3,396	0.03%
2019/08/15	1	16.22	6	16.23	16.25	-5	3,391	-0.15%
2019/08/12	0	0.00	7	16.01	16.02	-7	3,237	-0.22%
2019/08/08	12	15.65	0	0.00	15.72	12	3,191	0.38%
2019/08/07	2	15.90	0	0.00	15.89	2	3,015	0.07%
2019/08/06	0	0.00	3	16.14	16.36	-3	2,846	-0.11%
2019/08/05	1	16.38	0	0.00	16.32	1	2,817	0.04%
2019/08/02	2	16.13	2	16.23	16.28	0	2,770	0.00%
2019/07/31	2	17.20	0	0.00	17.20	2	2,612	0.08%
2019/07/30	4	16.85	3	16.84	16.85	1	2,578	0.04%
2019/07/25	1	16.56	0	0.00	16.57	1	2,598	0.04%
2019/07/22	6	16.62	0	0.00	16.63	6	2,574	0.23%
2019/07/19	2	16.59	0	0.00	16.62	2	2,545	0.08%
2019/07/18	5	16.78	0	0.00	16.78	5	2,508	0.20%
2019/07/17	1	17.05	0	0.00	17.05	1	2,497	0.04%
2019/07/15	0	0.00	11	17.71	17.69	-11	2,509	-0.44%
2019/07/11	0	0.00	5	17.83	17.85	-5	2,503	-0.20%
2019/07/10	0	0.00	1	17.30	17.30	-1	2,427	-0.04%
2019/07/08	0	0.00	1	16.99	16.98	-1	2,429	-0.04%
2019/07/04	5	16.83	0	0.00	16.81	5	2,440	0.20%
2019/07/03	1	16.75	0	0.00	16.68	1	2,464	0.04%
2019/07/02	0	0.00	7	17.32	17.38	-7	2,426	-0.29%
2019/06/28	0	0.00	1	17.50	17.43	-1	2,440	-0.04%
2019/06/26	0	0.00	4	17.36	17.41	-4	2,398	-0.17%
2019/06/25	0	0.00	15	17.02	16.90	-15	2,338	-0.64%
2019/06/24	6	17.04	0	0.00	17.04	6	2,303	0.26%
2019/06/21	10	16.80	0	0.00	16.74	10	2,252	0.44%
2019/06/19	6	16.05	0	0.00	16.06	6	2,129	0.28%
2019/06/18	1	15.50	2	15.48	15.49	-1	2,103	-0.05%
2019/06/17	1	15.72	0	0.00	15.72	1	2,072	0.05%
2019/06/13	3	15.33	0	0.00	15.33	3	1,993	0.15%
2019/06/12	2	15.70	0	0.00	15.64	2	1,878	0.11%
2019/06/11	3	15.97	0	0.00	15.99	3	1,835	0.16%
2019/06/04	2	15.84	0	0.00	15.84	2	1,659	0.12%
2019/06/03	1	15.85	0	0.00	15.82	1	1,628	0.06%
2019/05/31	3	16.73	0	0.00	16.74	3	1,488	0.20%
2019/05/30	2	17.60	0	0.00	17.61	2	1,402	0.14%
2019/05/28	0	0.00	1	17.58	17.62	-1	1,442	-0.07%
2019/05/24	3	17.38	0	0.00	17.47	3	1,512	0.20%
2019/05/23	1	18.19	0	0.00	18.15	1	1,491	0.07%
2019/05/20	0	0.00	8	18.95	18.93	-8	1,581	-0.51%
2019/05/17	6	18.76	0	0.00	18.78	6	1,633	0.37%
2019/05/16	0	0.00	2	18.55	18.54	-2	1,686	-0.12%
2019/05/15	1	18.26	0	0.00	18.29	1	1,716	0.06%
2019/05/13	1	18.31	0	0.00	18.32	1	1,779	0.06%
2019/05/06	2	17.95	1	17.92	17.97	1	1,926	0.05%
2019/05/03	3	18.29	0	0.00	18.28	3	1,929	0.16%
2019/04/29	2	18.67	0	0.00	18.68	2	2,055	0.10%
2019/04/17	0	0.00	2	19.14	19.15	-2	2,526	-0.08%
2019/04/09	0	0.00	6	19.14	19.11	-6	2,946	-0.20%
2019/04/08	3	18.79	0	0.00	18.80	3	3,074	0.10%
2019/04/02	3	18.37	0	0.00	18.37	3	3,476	0.09%
2019/03/27	0	0.00	3	17.99	18.00	-3	3,846	-0.08%
2019/03/25	1	17.75	1	17.78	17.80	0	4,332	0.00%
2019/03/22	0	0.00	2	18.11	18.11	-2	4,398	-0.05%
2019/03/21	0	0.00	1	18.21	18.24	-1	4,462	-0.02%
2019/03/19	0	0.00	2	18.03	18.02	-2	4,534	-0.04%
2019/03/14	0	0.00	1	17.91	17.95	-1	4,771	-0.02%
2019/03/13	0	0.00	1	17.70	17.73	-1	4,757	-0.02%
2019/03/07	0	0.00	10	17.61	17.61	-10	4,984	-0.20%
2019/02/27	3	17.32	1	17.48	17.50	2	5,258	0.04%
2019/02/26	8	17.27	0	0.00	17.22	8	5,275	0.15%
2019/02/25	5	17.78	0	0.00	17.77	5	5,226	0.10%
2019/02/22	0	0.00	4	17.69	17.69	-4	5,264	-0.08%
2019/02/13	0	0.00	1	16.85	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	1	16.66	16.66	-1	5,108	-0.02%
2019/01/30	0	0.00	5	16.48	16.54	-5	5,073	-0.10%
2019/01/29	5	16.17	0	0.00	16.20	5	5,019	0.10%
2019/01/25	0	0.00	82	16.64	16.62	-82	5,012	-1.64%
2019/01/23	1	16.39	0	0.00	16.52	1	4,973	0.02%
2019/01/21	0	0.00	1	16.68	16.67	-1	4,900	-0.02%
2019/01/18	1	16.45	0	0.00	16.47	1	4,827	0.02%
2019/01/15	0	0.00	2	16.00	16.11	-2	4,823	-0.04%
2019/01/14	1	16.28	0	0.00	16.10	1	4,819	0.02%
2019/01/10	7	16.37	2	16.37	16.37	5	4,656	0.11%
2019/01/09	1	16.06	0	0.00	16.06	1	4,511	0.02%
2019/01/08	0	0.00	1	15.52	15.53	-1	4,370	-0.02%
2019/01/07	4	15.50	3	15.55	15.59	1	4,314	0.02%
2019/01/04	3	15.00	2	15.08	15.18	1	4,215	0.02%
2019/01/03	0	0.00	2	14.78	14.68	-2	4,103	-0.05%
2018/12/27	0	0.00	3	14.83	14.88	-3	3,872	-0.08%
2018/12/25	3	14.09	0	0.00	14.22	3	3,507	0.09%
2018/12/24	2	14.68	0	0.00	14.83	2	3,253	0.06%
2018/12/22	0	0.00	1	14.77	14.78	-1	3,183	-0.03%
2018/12/21	80	14.90	0	0.00	14.92	80	3,109	2.57%
2018/12/20	5	15.29	5	15.18	15.16	0	2,912	0.00%
2018/12/19	3	15.10	0	0.00	15.31	3	2,800	0.11%
2018/12/13	0	0.00	1	16.63	16.61	-1	2,150	-0.05%
2018/12/12	0	0.00	2	16.82	16.87	-2	2,079	-0.10%
2018/12/11	1	16.54	0	0.00	16.55	1	2,018	0.05%
2018/12/07	0	0.00	40	16.60	16.61	-40	1,836	-2.18%
2018/12/06	0	0.00	2	16.96	16.95	-2	1,743	-0.11%
2018/12/05	2	17.01	0	0.00	16.98	2	1,712	0.12%
2018/12/04	42	17.23	0	0.00	17.24	42	1,614	2.60%
2018/11/26	1	16.44	0	0.00	16.78	1	1,165	0.09%
2018/11/21	2	17.50	0	0.00	17.62	2	1,032	0.19%
2018/11/14	3	18.16	0	0.00	18.10	3	932	0.32%
2018/11/13	0	0.00	1	19.16	19.20	-1	860	-0.12%
2018/11/08	3	20.04	0	0.00	20.04	3	825	0.36%
2018/11/02	1	20.55	0	0.00	20.68	1	827	0.12%
2018/10/26	1	21.67	0	0.00	21.62	1	779	0.13%
2018/10/25	1	21.49	0	0.00	21.46	1	776	0.13%
2018/10/24	2	21.60	0	0.00	21.60	2	759	0.26%
2018/10/11	0	0.00	3	23.37	23.25	-3	634	-0.47%
2018/10/02	0	0.00	3	24.34	24.36	-3	624	-0.48%
2018/09/20	0	0.00	2	22.98	22.99	-2	668	-0.30%
2018/08/30	0	0.00	1	22.42	22.40	-1	874	-0.11%
2018/08/17	1	20.90	0	0.00	20.90	1	955	0.10%
2018/08/10	5	21.32	0	0.00	21.31	5	930	0.54%
2018/07/17	2	21.31	0	0.00	21.28	2	974	0.21%
2018/07/13	1	21.92	0	0.00	21.99	1	1,032	0.10%
2018/07/05	0	0.00	1	22.68	22.68	-1	1,169	-0.09%
2018/06/27	0	0.00	1	21.74	21.73	-1	1,114	-0.09%
2018/06/04	1	20.20	0	0.00	20.17	1	1,212	0.08%
2018/06/01	1	20.56	0	0.00	20.53	1	1,205	0.08%
2018/04/12	0	0.00	3	20.37	20.43	-3	2,020	-0.15%
2018/03/23	0	0.00	5	19.90	19.82	-5	2,309	-0.22%
2018/03/05	0	0.00	1	18.74	18.73	-1	2,302	-0.04%
2018/02/27	0	0.00	20	19.48	19.41	-20	2,385	-0.84%
2018/02/26	20	19.33	0	0.00	19.44	20	2,451	0.82%
2018/02/23	0	0.00	1	19.14	19.11	-1	2,504	-0.04%
2018/02/22	0	0.00	1	18.60	18.62	-1	2,574	-0.04%
2018/02/12	2	18.20	0	0.00	18.17	2	2,612	0.08%
2018/02/02	0	0.00	1	20.05	20.05	-1	2,550	-0.04%
2018/01/31	0	0.00	1	19.40	19.38	-1	2,627	-0.04%
2018/01/25	0	0.00	1	20.07	20.11	-1	2,921	-0.03%
2018/01/23	0	0.00	1	19.41	19.40	-1	2,930	-0.03%
2018/01/17	5	19.46	1	19.33	19.30	4	3,056	0.13%
2018/01/15	0	0.00	2	19.53	19.58	-2	2,990	-0.07%
2018/01/12	0	0.00	0.2	19.26	19.29	-0.2	2,952	-0.01%
2018/01/11	1	19.24	0	0.00	19.23	1	2,953	0.03%
2018/01/10	0	0.00	9	19.22	19.23	-9	2,941	-0.31%
2018/01/08	0	0.00	1	18.70	18.69	-1	2,905	-0.03%
2018/01/05	0	0.00	1	18.81	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	1	18.75	18.84	-1	2,989	-0.03%
2018/01/03	0	0.00	1	18.34	18.34	-1	2,922	-0.03%
2018/01/02	0	0.00	1	18.41	18.42	-1	2,936	-0.03%