期元大S&P石油 (00642U)-元大-斗信券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

期元大S&P石油 (00642U)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	53	16.38	16.38	-53	6,870	-0.77%
2024/11/19	0	0.00	32	16.36	16.37	-32	6,915	-0.46%
2024/11/18	0.2	15.97	0	0.00	15.94	0.2	7,009	0.00%
2024/11/15	0.2	16.14	0	0.00	16.13	0.2	6,973	0.00%
2024/11/14	0.5	16.14	0	0.00	16.11	0.5	6,973	0.01%
2024/11/13	0.2	16.18	0	0.00	16.17	0.2	6,967	0.00%
2024/11/12	112.2	16.09	5	16.06	16.07	107.2	6,949	1.54%	大買/鉅額交易
2024/11/11	20	16.49	0	0.00	16.52	20	6,877	0.29%
2024/11/08	0	0.00	4	16.86	16.87	-4	6,875	-0.06%
2024/11/07	5	16.88	52	16.96	16.92	-47	6,929	-0.68%
2024/11/06	30	16.74	0	0.00	16.67	30	6,915	0.43%
2024/11/05	0	0.00	109	16.77	16.77	-109	6,946	-1.57%	大賣/鉅額交易
2024/11/04	0	0.00	43	16.57	16.57	-43	6,933	-0.62%
2024/11/01	1	16.56	0	0.00	16.56	1	7,058	0.01%
2024/10/30	1	15.88	0	0.00	15.94	1	6,920	0.01%
2024/10/29	6	15.93	0	0.00	15.88	6	6,919	0.09%
2024/10/28	15	16.13	0	0.00	16.11	15	6,785	0.22%
2024/10/25	58	16.55	6	16.54	16.54	52	6,702	0.78%
2024/10/24	10	16.83	3	16.84	16.84	7	6,671	0.10%
2024/10/23	2	16.77	79	16.80	16.83	-77	6,655	-1.16%
2024/10/22	0	0.00	2	16.39	16.40	-2	6,542	-0.03%
2024/10/21	25	16.18	15	16.23	16.28	10	6,493	0.15%
2024/10/18	1	16.53	0	0.00	16.58	1	6,379	0.02%
2024/10/17	10	16.49	3	16.53	16.52	7	6,373	0.11%
2024/10/16	33	16.53	1	16.55	16.55	32	6,339	0.50%
2024/10/15	13	16.71	1	16.58	16.59	12	6,260	0.19%
2024/10/14	0	0.00	6	17.33	17.40	-6	6,125	-0.10%
2024/10/11	1	17.59	17	17.58	17.59	-16	6,099	-0.26%
2024/10/09	15	17.23	6	17.18	17.26	9	5,996	0.15%
2024/10/08	13	17.81	26	17.76	17.67	-13	5,897	-0.22%
2024/10/07	14	17.27	5	17.26	17.27	9	5,694	0.16%
2024/10/04	3	17.12	57	17.11	17.12	-54	5,565	-0.97%
2024/10/01	7	15.89	1	15.88	15.89	6	5,115	0.12%
2024/09/30	5	15.92	0	0.00	15.94	5	5,099	0.10%
2024/09/27	22	15.68	1	15.70	15.71	21	5,004	0.42%
2024/09/26	46	16.20	10	16.09	16.05	36	4,840	0.74%
2024/09/25	6	16.55	8	16.55	16.56	-2	4,727	-0.04%
2024/09/23	0	0.00	1	16.61	16.63	-1	4,652	-0.02%
2024/09/20	0	0.00	1	16.45	16.47	-1	4,580	-0.02%
2024/09/19	22	16.11	85	16.25	16.25	-63	4,467	-1.41%
2024/09/18	0	0.00	12	16.19	16.16	-12	4,399	-0.27%
2024/09/16	2	15.77	0	0.00	15.77	2	4,294	0.05%
2024/09/12	3	15.56	0	0.00	15.64	3	4,319	0.07%
2024/09/11	40	15.29	13	15.29	15.31	27	4,319	0.63%
2024/09/10	20	15.91	0	0.00	15.83	20	4,091	0.49%
2024/09/09	9	15.84	0	0.00	15.83	9	4,020	0.22%
2024/09/06	12	15.98	0	0.00	16.00	12	3,946	0.30%
2024/09/05	37	16.06	0	0.00	16.05	37	3,869	0.96%
2024/09/04	94	16.18	0	0.00	16.20	94	3,721	2.53%
2024/09/03	0	0.00	16	17.06	17.02	-16	3,411	-0.47%
2024/09/02	85	16.89	28	16.90	16.88	57	3,397	1.68%
2024/08/30	0	0.00	33	17.50	17.51	-33	3,288	-1.00%
2024/08/29	11	17.19	0	0.00	17.21	11	3,442	0.32%
2024/08/28	22	17.42	20	17.46	17.37	2	3,454	0.06%
2024/08/27	0	0.00	61	17.72	17.76	-61	3,421	-1.78%
2024/08/26	0	0.00	11	17.34	17.32	-11	3,255	-0.34%
2024/08/23	20	16.84	8	16.85	16.85	12	3,167	0.38%
2024/08/22	47	16.58	0	0.00	16.59	47	3,122	1.51%
2024/08/21	20	16.87	0	0.00	16.86	20	2,943	0.68%
2024/08/20	51	16.93	0	0.00	16.88	51	2,890	1.77%
2024/08/16	0	0.00	5	17.72	17.70	-5	2,745	-0.18%
2024/08/15	13	17.55	5	17.57	17.52	8	2,743	0.29%
2024/08/14	0	0.00	1	17.87	17.83	-1	2,726	-0.04%
2024/08/13	28	18.00	4	17.98	17.97	24	2,716	0.88%
2024/08/12	0	0.00	18	17.52	17.55	-18	2,653	-0.68%
2024/08/09	2	17.38	0	0.00	17.35	2	2,620	0.08%
2024/08/07	1.3	16.84	0	0.00	16.88	1.3	2,521	0.05%
2024/08/06	17.1	16.98	0	0.00	17.00	17.1	2,422	0.71%
2024/08/05	30	16.84	0	0.00	16.72	30	2,369	1.27%
2024/08/02	18	17.62	0	0.00	17.61	18	2,237	0.80%
2024/07/30	30	17.33	0	0.00	17.32	30	2,240	1.34%
2024/07/23	1	17.97	0	0.00	17.95	1	2,244	0.04%
2024/07/18	1	18.70	0	18.71	18.70	1	2,234	0.04%
2024/07/17	2	18.21	0	0.00	18.20	2	2,225	0.09%
2024/07/16	1	18.44	0	18.42	18.39	1	2,288	0.04%
2024/07/15	1	18.44	0	0.00	18.55	1	2,483	0.04%
2024/07/11	3	18.66	0	0.00	18.65	3	2,553	0.12%
2024/07/08	0	0.00	1	18.70	18.71	-1	2,587	-0.04%
2024/07/05	0	0.00	0	18.90	18.90	0	2,595	0.00%
2024/07/03	0	0.00	4	18.77	18.81	-4	2,624	-0.15%
2024/07/02	0	0.00	2	18.88	18.87	-2	2,675	-0.07%
2024/07/01	0	0.00	1	18.50	18.49	-1	2,667	-0.04%
2024/06/28	0	0.00	2	18.57	18.56	-2	2,682	-0.07%
2024/06/27	0	0.00	5	18.22	18.22	-5	2,670	-0.19%
2024/06/24	0	0.00	8	18.19	18.19	-8	2,728	-0.29%
2024/06/21	0	0.00	2	18.32	18.32	-2	2,741	-0.07%
2024/06/20	0	0.00	8	18.15	18.15	-8	2,716	-0.29%
2024/06/19	0	0.00	19	18.22	18.19	-19	2,684	-0.71%
2024/06/18	0	0.00	17.3	17.99	17.95	-17.3	2,596	-0.67%
2024/06/17	0	0.00	4	17.56	17.55	-4	2,571	-0.16%
2024/06/14	4	17.54	10	17.55	17.57	-6	2,633	-0.23%
2024/06/13	0	0.00	40	17.57	17.57	-40	2,652	-1.51%
2024/06/12	0	0.00	6	17.56	17.60	-6	2,720	-0.22%
2024/06/11	1	17.42	20	17.48	17.43	-19	2,742	-0.69%
2024/06/07	0	0.00	10	17.02	17.02	-10	2,671	-0.37%
2024/06/06	1	16.77	0	0.00	16.75	1	2,641	0.04%
2024/06/05	13	16.49	0	0.00	16.51	13	2,645	0.49%
2024/06/04	75.1	16.65	6	16.67	16.59	69.1	2,628	2.63%
2024/06/03	12	17.43	2	17.43	17.36	10	2,451	0.41%
2024/05/31	13	17.51	1	17.49	17.51	12	2,433	0.49%
2024/05/29	3	18.02	0	0.00	18.01	3	2,467	0.12%
2024/05/27	0	0.00	10	17.52	17.54	-10	2,508	-0.40%
2024/05/23	1	17.35	0	0.00	17.37	1	2,557	0.04%
2024/05/22	2	17.60	0	0.00	17.59	2	2,542	0.08%
2024/05/21	5	17.77	0	0.00	17.74	5	2,566	0.19%
2024/05/20	10	17.90	11	17.93	17.91	-1	2,618	-0.04%
2024/05/17	0	0.00	15	17.77	17.78	-15	2,665	-0.56%
2024/05/15	15	17.61	0	0.00	17.62	15	2,820	0.53%
2024/05/14	11	17.74	25	17.73	17.74	-14	3,041	-0.46%
2024/05/13	27	17.51	1	17.52	17.50	26	3,184	0.82%
2024/05/10	10	17.90	39	17.90	17.91	-29	3,281	-0.88%
2024/05/09	3	17.79	2	17.80	17.82	1	3,312	0.03%
2024/05/08	6	17.54	0	0.00	17.52	6	3,324	0.18%
2024/05/06	6	17.60	0	0.00	17.60	6	3,480	0.17%
2024/05/03	18	17.77	0	0.00	17.79	18	3,566	0.50%
2024/05/02	20	17.85	0	0.00	17.86	20	3,602	0.56%
2024/04/24	0.5	18.67	0	0.00	18.74	0.5	3,906	0.01%
2024/04/23	0	0.00	10	18.47	18.49	-10	3,912	-0.26%
2024/04/22	12	18.34	26	18.34	18.31	-14	3,918	-0.36%
2024/04/19	33	18.94	21.2	18.88	18.88	11.8	3,880	0.30%
2024/04/18	7	18.45	0	0.00	18.45	7	3,828	0.18%
2024/04/16	10	19.15	0	19.15	19.17	10	3,862	0.26%
2024/04/12	2.2	19.09	0	0.00	19.04	2.2	3,921	0.06%
2024/04/11	0	0.00	1	19.16	19.15	-1	3,936	-0.03%
2024/04/09	0	0.00	0	19.16	19.13	0	4,257	0.00%
2024/04/08	0	0.00	0	18.97	18.96	0	4,266	0.00%
2024/04/03	0	0.00	1	18.85	18.81	-1	4,376	-0.02%
2024/04/02	0	0.00	4	18.57	18.59	-4	4,432	-0.09%
2024/04/01	0	0.00	1	18.37	18.45	-1	4,527	-0.02%
2024/03/29	0	0.00	2	18.32	18.31	-2	4,515	-0.04%
2024/03/26	0	0.00	10	18.14	18.10	-10	4,624	-0.22%
2024/03/21	2	18.02	0	0.00	18.05	2	4,801	0.04%
2024/03/19	3	18.10	0	0.00	18.07	3	4,951	0.06%
2024/03/18	10	17.78	1	17.82	17.83	9	5,200	0.17%
2024/03/15	0	0.00	1	17.74	17.72	-1	5,201	-0.02%
2024/03/14	0	0.00	3	17.47	17.44	-3	5,179	-0.06%
2024/03/11	1	16.91	0	0.00	16.92	1	5,549	0.02%
2024/03/08	0	0.00	13	17.32	17.33	-13	5,607	-0.23%
2024/03/07	0	0.00	10	17.25	17.23	-10	5,813	-0.17%
2024/03/05	5	17.14	2	17.16	17.15	3	5,904	0.05%
2024/03/04	0	0.00	3	17.45	17.41	-3	5,926	-0.05%
2024/02/29	0	0.00	7	17.11	17.14	-7	5,941	-0.12%
2024/02/27	0	0.00	28	16.92	16.93	-28	5,884	-0.48%
2024/02/26	13	16.62	4	16.64	16.63	9	5,894	0.15%
2024/02/23	0	0.00	10	17.08	17.06	-10	5,870	-0.17%
2024/02/22	0	0.00	23	17.04	17.04	-23	5,889	-0.39%
2024/02/21	10	16.86	0	0.00	16.85	10	5,940	0.17%
2024/02/20	0	0.00	47.3	17.09	17.09	-47.3	6,064	-0.78%
2024/02/19	0	0.00	3	16.97	16.95	-3	6,076	-0.05%
2024/02/16	0	0.00	56	16.89	16.88	-56	6,038	-0.93%
2024/02/15	0	0.00	45	16.58	16.58	-45	5,978	-0.75%
2024/02/05	51	15.83	0	0.00	15.91	51	5,779	0.88%
2024/02/02	44	16.19	25	16.16	16.20	19	5,675	0.33%
2024/02/01	29	16.64	0	0.00	16.61	29	5,660	0.51%
2024/01/31	0	0.00	20	16.90	16.87	-20	5,778	-0.35%
2024/01/30	20	16.74	0	0.00	16.78	20	5,788	0.35%
2024/01/29	0	0.00	28	17.06	17.06	-28	5,808	-0.48%
2024/01/26	0	0.00	13	16.79	16.73	-13	5,680	-0.23%
2024/01/25	0	0.00	5	16.42	16.42	-5	5,573	-0.09%
2024/01/24	0	0.00	21	16.25	16.21	-21	5,554	-0.38%
2024/01/23	0	0.00	4	16.28	16.28	-4	5,582	-0.07%
2024/01/19	0	0.00	20	16.13	16.11	-20	5,432	-0.37%
2024/01/18	0	0.00	10	15.90	15.92	-10	5,351	-0.19%
2024/01/17	10	15.75	0	0.00	15.73	10	5,394	0.19%
2024/01/12	0	0.00	21	16.00	16.00	-21	5,497	-0.38%
2024/01/11	37	15.60	0	0.00	15.66	37	5,378	0.69%
2024/01/10	0	0.00	20	15.75	15.80	-20	5,416	-0.37%
2024/01/09	42	15.48	0	0.00	15.47	42	5,421	0.77%
2024/01/04	0	0.00	1	15.91	15.96	-1	5,474	-0.02%
2024/01/03	17	15.39	0	0.00	15.36	17	5,411	0.31%
2024/01/02	0	0.00	2	15.81	15.87	-2	5,248	-0.04%
2023/12/29	10	15.68	0	0.00	15.74	10	5,263	0.19%
2023/12/27	0	0.00	2	16.41	16.43	-2	5,054	-0.04%
2023/12/25	6	16.03	0	0.00	16.00	6	5,002	0.12%
2023/12/19	2	15.93	2	15.91	15.93	0	4,783	0.00%
2023/12/15	0	0.00	3	15.78	15.78	-3	4,754	-0.06%
2023/12/14	1	15.35	0	0.00	15.33	1	4,636	0.02%
2023/12/13	8	15.07	0	0.00	15.11	8	4,579	0.17%
2023/12/12	1	15.70	0	0.00	15.81	1	4,312	0.02%
2023/12/08	2	15.47	0	0.00	15.49	2	4,253	0.05%
2023/12/07	5	15.37	0	0.00	15.39	5	4,163	0.12%
2023/12/06	6	15.94	0	0.00	15.95	6	3,938	0.15%
2023/12/05	5	16.12	0	0.00	16.12	5	3,850	0.13%
2023/12/04	10	16.23	0	0.00	16.22	10	3,774	0.26%
2023/12/01	17	16.69	10	16.72	16.74	7	3,562	0.20%
2023/11/30	0	0.00	2	17.08	17.14	-2	3,508	-0.06%
2023/11/29	2	16.81	0	0.00	16.80	2	3,477	0.06%
2023/11/28	4	16.52	0	0.00	16.51	4	3,507	0.11%
2023/11/27	3	16.60	0	0.00	16.50	3	3,493	0.09%
2023/11/24	1	16.85	2	16.83	16.82	-1	3,437	-0.03%
2023/11/22	0	0.00	0.2	17.06	17.10	-0.2	3,389	-0.01%
2023/11/21	1	17.03	0	0.00	17.05	1	3,378	0.03%
2023/11/20	4	16.86	0	0.00	16.88	4	3,358	0.12%
2023/11/17	2	16.17	0	0.00	16.18	2	3,258	0.06%
2023/11/16	13	16.84	3	16.91	16.84	10	3,090	0.32%
2023/11/10	3	16.78	0	0.00	16.87	3	3,114	0.10%
2023/11/09	7	16.73	0	0.00	16.71	7	3,098	0.23%
2023/11/08	20	17.10	3	17.13	17.04	17	3,015	0.56%
2023/11/07	1	17.77	0	0.00	17.78	1	2,904	0.03%
2023/11/06	11	17.86	1	17.86	17.88	10	2,943	0.34%
2023/11/02	0	0.00	0	17.98	17.95	0	2,908	0.00%
2023/10/25	0	0.00	2	18.44	18.45	-2	2,947	-0.07%
2023/10/23	0	0.00	5	19.25	19.17	-5	2,940	-0.17%
2023/10/20	0	0.00	2.1	19.70	19.74	-2.1	2,986	-0.07%
2023/10/19	0	0.00	1	19.20	19.25	-1	2,987	-0.03%
2023/10/18	1	19.28	7	19.27	19.25	-6	3,030	-0.20%
2023/10/16	7	19.03	0	0.00	19.10	7	2,945	0.24%
2023/10/11	6	18.60	0	0.00	18.65	6	2,998	0.20%
2023/10/06	0	0.00	2	17.88	17.87	-2	3,046	-0.07%
2023/10/05	5	18.24	5	18.23	18.33	0	3,183	0.00%
2023/10/03	2	19.07	1	19.06	19.04	1	3,512	0.03%
2023/10/02	2	19.67	0	0.00	19.66	2	3,682	0.05%
2023/09/28	0	0.00	6	20.48	20.43	-6	3,958	-0.15%
2023/09/27	1	19.70	3	19.70	19.74	-2	4,081	-0.05%
2023/09/25	0	0.00	2	19.49	19.53	-2	4,313	-0.05%
2023/09/22	1	19.49	0	0.00	19.51	1	4,461	0.02%
2023/09/20	0	0.00	1	19.33	19.35	-1	5,033	-0.02%
2023/09/19	0	0.00	0	19.68	19.69	0	5,022	0.00%
2023/09/18	1	19.55	0	0.00	19.55	1	5,294	0.02%
2023/09/15	0	0.00	5.1	19.48	19.49	-5.1	5,501	-0.09%
2023/09/13	0	19.02	0.1	19.00	19.08	-0.1	5,797	0.00%
2023/09/11	0	0.00	0	18.68	18.68	0	6,297	0.00%
2023/09/08	0	0.00	3.1	18.45	18.47	-3.1	6,426	-0.05%
2023/09/06	0	0.00	0.5	18.51	18.55	-0.5	7,319	-0.01%
2023/09/05	3	18.38	0	0.00	18.36	3	7,469	0.04%
2023/09/01	0	0.00	3	17.90	17.89	-3	7,711	-0.04%
2023/08/24	8	16.75	10	16.83	16.84	-2	9,105	-0.02%
2023/08/23	1	17.04	0	0.00	17.06	1	9,151	0.01%
2023/08/22	2	17.13	0	0.00	17.10	2	9,261	0.02%
2023/08/21	0	17.40	0	0.00	17.36	0	9,335	0.00%
2023/08/17	0	0.00	3	16.83	16.86	-3	9,489	-0.03%
2023/08/14	1	17.57	0	0.00	17.46	1	9,638	0.01%
2023/08/11	0	0.00	7	17.64	17.53	-7	9,660	-0.07%
2023/08/10	2	17.85	5	17.85	17.85	-3	9,705	-0.03%
2023/08/08	0	0.00	2	17.44	17.41	-2	9,973	-0.02%
2023/08/04	0	0.00	10	17.35	17.34	-10	10,088	-0.10%
2023/08/02	0	0.00	2	17.40	17.41	-2	10,179	-0.02%
2023/07/31	0	0.00	1	17.01	17.00	-1	10,493	-0.01%
2023/07/27	0	0.00	1	16.82	16.82	-1	11,454	-0.01%
2023/07/26	0	0.00	3	16.74	16.73	-3	11,447	-0.03%
2023/07/25	0	0.00	11	16.70	16.72	-11	11,454	-0.10%
2023/07/24	0	0.00	8	16.25	16.28	-8	11,522	-0.07%
2023/07/21	0	0.00	10	16.07	16.13	-10	11,471	-0.09%
2023/07/20	0	0.00	0.7	15.92	15.90	-0.7	11,430	-0.01%
2023/07/19	0	0.00	5	15.92	15.92	-5	11,416	-0.04%
2023/07/18	1	15.70	1	15.70	15.70	0	11,414	0.00%
2023/07/17	5	15.76	0	0.00	15.74	5	11,419	0.04%
2023/07/14	0	0.00	5	16.23	16.17	-5	11,342	-0.04%
2023/07/13	0	0.00	6	16.00	16.00	-6	11,292	-0.05%
2023/07/12	2	15.84	1	15.86	15.80	1	11,160	0.01%
2023/07/11	0	0.00	4	15.53	15.54	-4	11,014	-0.04%
2023/07/10	0	0.00	2	15.53	15.53	-2	11,019	-0.02%
2023/07/07	0	0.00	4	15.24	15.26	-4	10,798	-0.04%
2023/07/06	0	0.00	2	15.20	15.17	-2	10,673	-0.02%
2023/07/05	0	0.00	61	15.00	15.01	-61	10,504	-0.58%
2023/07/03	0	0.00	2	14.93	14.91	-2	11,117	-0.02%
2023/06/30	0	0.00	24	14.76	14.76	-24	11,217	-0.21%
2023/06/29	0	0.00	14	14.66	14.62	-14	11,140	-0.13%
2023/06/28	46	14.40	1	14.45	14.45	45	11,236	0.40%
2023/06/26	27	14.71	0	0.00	14.69	27	11,075	0.24%
2023/06/21	0	0.00	23	15.07	15.11	-23	11,006	-0.21%
2023/06/20	10	15.00	0	0.00	14.97	10	10,893	0.09%
2023/06/19	0	0.00	37	14.96	14.97	-37	10,895	-0.34%
2023/06/16	0	0.00	14.1	14.89	14.88	-14.1	10,779	-0.13%
2023/06/15	11	14.46	110	14.44	14.49	-99	10,788	-0.92%	大賣/
2023/06/14	0	0.00	16	14.65	14.72	-16	10,789	-0.15%
2023/06/13	27	14.31	0	0.00	14.33	27	11,262	0.24%
2023/06/12	42	14.72	1	14.66	14.70	41	11,068	0.37%
2023/06/09	24	15.00	0	0.00	15.01	24	11,148	0.22%
2023/06/08	0.1	15.26	31	15.32	15.29	-30.9	11,049	-0.28%
2023/06/07	23	15.10	0	0.00	15.07	23	11,027	0.21%
2023/06/06	12	15.17	2	15.18	15.18	10	10,980	0.09%
2023/06/05	0	0.00	42	15.33	15.33	-42	10,940	-0.38%
2023/06/02	1	14.83	15	14.83	14.87	-14	10,758	-0.13%
2023/06/01	26	14.41	5	14.51	14.48	21	10,750	0.20%
2023/05/31	49	14.67	0	0.00	14.65	49	10,483	0.47%
2023/05/30	10	15.29	0	0.00	15.27	10	10,038	0.10%
2023/05/29	0	0.00	20	15.46	15.46	-20	10,116	-0.20%
2023/05/26	44	15.17	0	0.00	15.20	44	10,147	0.43%
2023/05/25	0	0.00	1	15.66	15.64	-1	10,344	-0.01%
2023/05/24	1	15.59	18	15.60	15.60	-17	10,284	-0.17%
2023/05/23	0	0.00	22	15.28	15.26	-22	10,172	-0.22%
2023/05/22	22	15.03	1	15.08	15.06	21	10,138	0.21%
2023/05/19	32	15.25	4	15.30	15.32	28	10,065	0.28%
2023/05/18	61	15.38	23	15.38	15.34	38	10,028	0.38%
2023/05/17	3	14.96	1	15.00	14.99	2	9,906	0.02%
2023/05/16	2	15.10	39	15.12	15.11	-37	9,921	-0.37%
2023/05/15	22	14.74	3	14.77	14.77	19	9,927	0.19%
2023/05/12	23.1	14.95	2	14.99	14.95	21.1	9,824	0.21%
2023/05/11	45	15.42	0	0.00	15.46	45	9,680	0.46%
2023/05/10	0	0.00	6	15.50	15.46	-6	9,744	-0.06%
2023/05/09	0	0.00	6	15.38	15.38	-6	9,719	-0.06%
2023/05/08	1	15.12	53	15.08	15.16	-52	9,765	-0.53%
2023/05/05	8	14.58	0	0.00	14.64	8	9,681	0.08%
2023/05/04	33.1	14.54	0	0.00	14.61	33.1	9,514	0.35%
2023/05/03	63.3	15.16	0	0.00	15.15	63.3	8,915	0.71%
2023/04/27	12.3	15.75	0	0.00	15.76	12.3	8,497	0.14%
2023/04/26	0	0.00	1	16.32	16.41	-1	8,393	-0.01%
2023/04/21	0	0.00	29	16.32	16.32	-29	8,502	-0.34%
2023/04/20	2	16.64	0	0.00	16.53	2	8,497	0.02%
2023/04/18	0	0.00	3	17.10	17.09	-3	8,454	-0.04%
2023/04/14	0	0.00	2	17.37	17.37	-2	8,575	-0.02%
2023/04/12	0	0.00	1	17.20	17.19	-1	8,541	-0.01%
2023/04/10	0	0.00	5	17.01	17.00	-5	8,438	-0.06%
2023/04/07	2	16.89	11	16.88	16.80	-9	8,381	-0.11%
2023/04/06	31	16.86	47.9	16.87	16.86	-16.9	8,163	-0.21%
2023/03/31	0	0.00	15	15.70	15.66	-15	7,549	-0.20%
2023/03/30	3	15.34	3	15.33	15.35	0	7,374	0.00%
2023/03/29	0	0.00	7	15.54	15.52	-7	7,298	-0.10%
2023/03/28	1	15.33	18.4	15.32	15.31	-17.4	7,118	-0.24%
2023/03/23	1	14.76	2	14.80	14.79	-1	6,653	-0.02%
2023/03/22	3	14.60	0	0.00	14.62	3	6,615	0.05%
2023/03/21	1	14.28	3	14.28	14.26	-2	6,570	-0.03%
2023/03/20	15.6	14.20	0	0.00	14.07	15.6	6,548	0.24%
2023/03/17	3	14.67	12	14.66	14.66	-9	6,286	-0.14%
2023/03/16	30.2	14.51	0	0.00	14.52	30.2	6,236	0.48%
2023/03/15	5.5	15.37	0	0.00	15.41	5.5	5,837	0.09%
2023/03/14	53	15.76	0	0.00	15.69	53	5,494	0.96%
2023/03/13	0	0.00	26	16.29	16.31	-26	5,141	-0.51%
2023/03/10	17	15.99	0	0.00	15.96	17	5,131	0.33%
2023/03/09	19	16.26	10	16.27	16.28	9	4,998	0.18%
2023/03/08	18	16.39	3	16.49	16.48	15	4,976	0.30%
2023/03/07	0	0.00	22	17.03	17.05	-22	5,040	-0.44%
2023/03/06	1	16.70	8	16.73	16.69	-7	5,112	-0.14%
2023/03/03	0	0.00	0.1	16.49	16.49	-0.1	5,000	0.00%
2023/03/02	0	0.00	8.1	16.42	16.44	-8.1	5,073	-0.16%
2023/03/01	0	0.00	3	16.39	16.40	-3	5,037	-0.06%
2023/02/24	0	0.00	20	16.06	16.11	-20	4,976	-0.40%
2023/02/23	26.2	15.73	0	0.00	15.76	26.2	5,031	0.52%
2023/02/22	7	16.11	0	0.00	16.12	7	4,808	0.15%
2023/02/21	11	16.22	0	0.00	16.19	11	4,837	0.23%
2023/02/20	1	16.16	0	0.00	16.26	1	4,814	0.02%
2023/02/17	2	16.58	0	0.00	16.45	2	4,837	0.04%
2023/02/15	1	16.68	2	16.67	16.57	-1	4,843	-0.02%
2023/02/14	1	16.71	0	0.00	16.72	1	4,843	0.02%
2023/02/13	0	0.00	8	16.70	16.67	-8	4,812	-0.17%
2023/02/10	3	16.41	1	16.42	16.42	2	4,726	0.04%
2023/02/09	0	0.00	10	16.55	16.57	-10	4,717	-0.21%
2023/02/08	25	16.32	47	16.35	16.35	-22	4,656	-0.47%
2023/02/07	0	0.00	20	15.88	15.90	-20	4,554	-0.44%
2023/02/06	14	15.59	0	0.00	15.58	14	4,518	0.31%
2023/02/03	30	16.08	10	16.02	16.00	20	4,319	0.46%
2023/02/02	33	16.30	0	0.00	16.29	33	4,224	0.78%
2023/02/01	0	0.00	11	16.72	16.73	-11	4,172	-0.26%
2023/01/31	11	16.44	0	0.00	16.43	11	4,213	0.26%
2023/01/30	10	16.88	0	0.00	16.77	10	4,186	0.24%
2023/01/17	0	0.00	0.3	16.84	16.86	-0.3	4,180	-0.01%
2023/01/16	0	0.00	2	16.95	16.85	-2	4,149	-0.05%
2023/01/13	3	16.62	16	16.65	16.63	-13	4,073	-0.32%
2023/01/12	3	16.54	56	16.52	16.51	-53	4,109	-1.29%
2023/01/11	0	0.00	4	15.95	15.88	-4	4,040	-0.10%
2023/01/10	7	15.89	0	0.00	15.88	7	4,026	0.17%
2023/01/09	5.3	15.96	0	0.00	15.98	5.3	4,017	0.13%
2023/01/05	15	15.76	0	0.00	15.82	15	3,996	0.38%
2023/01/04	33	16.46	6	16.41	16.40	27	3,922	0.69%
2023/01/03	15	17.00	35	17.10	17.04	-20	3,959	-0.51%
2022/12/30	6	16.76	0	0.00	16.81	6	4,006	0.15%
2022/12/29	8	16.79	2	16.84	16.80	6	4,026	0.15%
2022/12/28	5	17.01	0	0.00	17.00	5	4,066	0.12%
2022/12/27	0	0.00	2	17.15	17.13	-2	4,073	-0.05%
2022/12/26	0	0.00	46	16.88	16.88	-46	4,005	-1.15%
2022/12/23	14	16.73	10	16.79	16.73	4	4,017	0.10%
2022/12/22	0	16.78	5	16.81	16.82	-5	4,051	-0.12%
2022/12/21	5	16.29	0	0.00	16.26	5	4,011	0.12%
2022/12/20	1	16.31	1	16.24	16.13	0	4,094	0.00%
2022/12/19	6	16.05	5	16.18	16.10	1	4,187	0.02%
2022/12/16	5	16.28	9	16.32	16.20	-4	4,182	-0.10%
2022/12/15	0	0.00	26	16.48	16.36	-26	4,179	-0.62%
2022/12/13	0	0.00	44	15.77	15.92	-44	4,065	-1.08%
2022/12/12	18	15.36	0	0.00	15.36	18	4,003	0.45%
2022/12/09	33	15.47	11	15.43	15.45	22	3,953	0.56%
2022/12/08	14	15.61	0	0.00	15.65	14	3,882	0.36%
2022/12/07	17	15.99	0	0.00	15.98	17	3,785	0.45%
2022/12/06	27	16.64	40	16.66	16.60	-13	3,693	-0.35%
2022/12/05	23	17.33	1	17.39	17.26	22	3,662	0.60%
2022/12/02	0	0.00	213	17.36	17.37	-213	3,738	-5.70%	大賣/鉅額交易
2022/12/01	0	0.00	1	17.26	17.23	-1	3,819	-0.03%
2022/11/30	2	16.94	2	17.00	17.00	0	3,798	0.00%
2022/11/29	1	16.53	24	16.51	17.07	-23	3,800	-0.61%
2022/11/28	51	16.09	0	0.00	15.95	51	3,743	1.36%
2022/11/25	15	16.84	10	16.89	16.90	5	3,635	0.14%
2022/11/24	35	16.78	0	0.00	16.77	35	3,642	0.96%
2022/11/22	0	0.00	7	17.31	17.31	-7	3,527	-0.20%
2022/11/21	22	17.13	0	0.00	17.12	22	3,487	0.63%
2022/11/18	27	17.70	1	17.74	17.72	26	3,385	0.77%
2022/11/17	66	18.18	0	0.00	18.08	66	3,401	1.94%
2022/11/16	0	0.00	36	18.53	18.48	-36	3,398	-1.06%
2022/11/15	124	18.22	0	0.00	18.26	124	3,395	3.65%	大買/鉅額交易
2022/11/10	42	18.35	0	0.00	18.41	42	3,439	1.22%
2022/11/09	0	0.00	20	19.05	18.97	-20	3,452	-0.58%
2022/11/08	0	0.00	10	19.71	19.60	-10	3,456	-0.29%
2022/11/07	0	0.00	51	19.57	19.58	-51	3,530	-1.44%
2022/11/03	0	0.00	22	19.21	19.20	-22	3,506	-0.63%
2022/11/02	0	0.00	90	19.11	19.22	-90	3,506	-2.57%
2022/10/31	0	0.00	2	18.81	18.78	-2	3,535	-0.06%
2022/10/28	0	0.00	60	18.96	18.86	-60	3,632	-1.65%
2022/10/27	4	18.88	160	18.92	18.86	-156	3,632	-4.29%	大賣/鉅額交易
2022/10/25	0	0.00	1	18.25	18.17	-1	3,674	-0.03%
2022/10/24	1	18.17	42	18.39	18.10	-41	3,662	-1.12%
2022/10/21	1	18.16	1	18.24	18.21	0	3,706	0.00%
2022/10/20	2	18.35	32	18.33	18.35	-30	3,721	-0.81%
2022/10/19	141	17.75	0	0.00	17.75	141	3,701	3.81%	大買/鉅額交易
2022/10/17	1	18.23	0	0.00	18.29	1	3,744	0.03%
2022/10/14	0	0.00	113	18.77	18.84	-113	3,751	-3.01%	大賣/鉅額交易
2022/10/13	1	18.41	3	18.42	18.40	-2	3,748	-0.05%
2022/10/12	10	18.60	10	18.71	18.69	0	3,778	0.00%
2022/10/11	0	0.00	150	19.17	19.11	-150	3,780	-3.97%	大賣/鉅額交易
2022/10/07	0	0.00	71	18.66	18.62	-71	3,718	-1.91%
2022/10/06	0	0.00	62	18.58	18.49	-62	3,643	-1.70%
2022/10/05	21	18.19	160	18.22	18.19	-139	3,688	-3.77%	大賣/鉅額交易
2022/10/04	0	0.00	168	17.72	17.74	-168	3,674	-4.57%	大賣/鉅額交易
2022/10/03	5	17.34	0	0.00	17.29	5	3,659	0.14%
2022/09/29	0	0.00	1	17.30	17.30	-1	3,780	-0.03%
2022/09/28	5	16.44	0	0.00	16.43	5	3,816	0.13%
2022/09/27	9	16.30	8	16.37	16.43	1	3,790	0.03%
2022/09/26	0	16.62	0	0.00	16.60	0	3,715	0.00%
2022/09/23	0	0.00	2	17.72	17.60	-2	3,625	-0.06%
2022/09/22	3	17.55	1	17.66	17.62	2	3,614	0.06%
2022/09/21	6	17.67	0	0.00	17.78	6	3,606	0.17%
2022/09/20	0	0.00	5	18.00	18.00	-5	3,587	-0.14%
2022/09/19	5	18.05	0	0.00	17.93	5	3,597	0.14%
2022/09/16	65	17.81	0	0.00	17.91	65	3,581	1.81%
2022/09/15	0	0.00	77	18.54	18.52	-77	3,591	-2.14%
2022/09/14	6	18.21	0	0.00	18.18	6	3,679	0.16%
2022/09/13	6	18.25	0	0.00	18.31	6	3,680	0.16%
2022/09/12	0	0.00	2	17.87	17.86	-2	3,601	-0.06%
2022/09/08	18	17.36	0	0.00	17.33	18	3,562	0.51%
2022/09/07	233	18.04	0	0.00	17.85	233	3,498	6.66%	大買/鉅額交易
2022/09/06	2	18.52	0	0.00	18.54	2	3,377	0.06%
2022/09/05	120	18.43	0	0.00	18.52	120	3,373	3.56%	大買/鉅額交易
2022/09/02	113	18.40	0	0.00	18.45	113	3,372	3.35%	大買/鉅額交易
2022/09/01	130	18.66	0	0.00	18.62	130	3,331	3.90%	大買/鉅額交易
2022/08/31	18	19.29	3	19.17	19.33	15	3,250	0.46%
2022/08/30	0	0.00	50	20.16	20.18	-50	3,250	-1.54%
2022/08/29	0	0.00	35	19.54	19.60	-35	3,275	-1.07%
2022/08/26	5	19.40	10	19.35	19.39	-5	3,389	-0.15%
2022/08/25	0	0.00	170	19.86	19.82	-170	3,401	-5.00%	大賣/鉅額交易
2022/08/24	3	19.48	280	19.45	19.44	-277	3,365	-8.23%	大賣/鉅額交易
2022/08/23	0	0.00	21	18.91	18.88	-21	3,336	-0.63%
2022/08/22	6	18.55	1	18.57	18.52	5	3,323	0.15%
2022/08/18	0	0.00	3	18.25	18.25	-3	3,343	-0.09%
2022/08/17	15.1	17.97	7	18.04	18.04	8.1	3,345	0.24%
2022/08/16	24	18.23	1	18.35	18.37	23	3,283	0.70%
2022/08/15	11	18.82	1	18.79	18.78	10	3,250	0.31%
2022/08/12	0	0.00	39	19.34	19.27	-39	3,233	-1.21%
2022/08/11	0	0.00	5	18.88	18.86	-5	3,213	-0.16%
2022/08/10	10	18.61	0	0.00	18.54	10	3,219	0.31%
2022/08/09	0	18.57	10	18.65	18.65	-10	3,363	-0.30%
2022/08/08	23	18.37	0	0.00	18.39	23	3,472	0.66%
2022/08/05	77	18.20	0	0.00	18.31	77	3,526	2.18%
2022/08/04	131	18.73	0	0.00	18.75	131	3,590	3.65%	大買/鉅額交易
2022/08/03	1	19.30	0	0.00	19.35	1	3,553	0.03%
2022/08/02	9	19.12	0	0.00	19.18	9	3,653	0.25%
2022/08/01	1	19.96	2	20.03	19.95	-1	3,732	-0.03%
2022/07/29	2	19.86	5	19.82	19.84	-3	3,817	-0.08%
2022/07/28	3	20.15	50	20.23	20.14	-47	3,953	-1.19%
2022/07/27	7	19.53	0	0.00	19.57	7	3,909	0.18%
2022/07/26	1	19.99	11	20.07	20.08	-10	3,927	-0.25%
2022/07/25	18.1	19.30	2	19.29	19.24	16.1	4,029	0.40%
2022/07/22	50	19.76	0	0.00	19.97	50	3,970	1.26%
2022/07/20	0	0.00	26	20.49	20.43	-26	4,003	-0.65%
2022/07/19	1	20.37	19	20.32	20.29	-18	4,025	-0.45%
2022/07/18	2	19.25	0	0.00	19.51	2	3,998	0.05%
2022/07/15	1	19.06	1	19.15	19.18	0	3,965	0.00%
2022/07/14	0	0.00	6	19.32	19.32	-6	4,015	-0.15%
2022/07/13	180	19.04	0	0.00	19.17	180	4,073	4.42%	大買/鉅額交易
2022/07/11	1	20.66	0	0.00	20.63	1	4,148	0.02%
2022/07/08	0	0.00	3	20.50	20.51	-3	4,236	-0.07%
2022/07/07	160	19.32	19	19.33	19.63	141	4,264	3.31%	大買/鉅額交易
2022/07/06	416	19.95	0	0.00	19.95	416	4,260	9.76%	大買/鉅額交易
2022/07/05	0	0.00	1	21.93	21.87	-1	4,202	-0.02%
2022/07/01	0	20.92	1	21.00	20.94	-1	4,386	-0.02%
2022/06/30	20	21.81	1	21.75	21.77	19	4,418	0.43%
2022/06/29	0	0.00	9	22.07	22.02	-9	4,477	-0.20%
2022/06/23	11	20.56	0	0.00	20.69	11	4,883	0.23%
2022/06/22	9	20.95	0	0.00	21.04	9	4,947	0.18%
2022/06/20	2	21.48	0	0.00	21.42	2	5,160	0.04%
2022/06/16	0.1	22.59	0	0.00	22.57	0.1	5,434	0.00%
2022/06/15	0	23.09	2	23.06	23.11	-2	5,616	-0.03%
2022/06/14	2	23.48	1	23.45	23.46	1	5,695	0.02%
2022/06/09	0	0.00	0	23.86	23.77	0	6,407	0.00%
2022/06/08	0	0.00	2	23.29	23.29	-2	6,681	-0.03%
2022/06/06	0	0.00	13	23.16	23.13	-13	7,579	-0.17%
2022/06/02	2	21.70	0	0.00	21.86	2	7,832	0.03%
2022/06/01	0	0.00	1	22.21	22.25	-1	8,475	-0.01%
2022/05/31	0	0.00	6	22.79	22.85	-6	8,792	-0.07%
2022/05/30	2	22.44	0	0.00	22.35	2	9,109	0.02%
2022/05/27	0	0.00	2	22.14	22.08	-2	9,631	-0.02%
2022/05/26	0	0.00	4	21.51	21.50	-4	9,738	-0.04%
2022/05/25	1	21.57	1	21.57	21.55	0	9,947	0.00%
2022/05/18	0	0.00	2	21.51	21.54	-2	11,054	-0.02%
2022/05/17	0	0.00	33.2	21.72	21.65	-33.2	11,258	-0.30%
2022/05/16	0	0.00	5	21.25	20.72	-5	11,377	-0.04%
2022/05/13	0	0.00	240	20.67	20.64	-240	11,421	-2.10%	大賣/鉅額交易
2022/05/12	0	0.00	4	20.17	19.97	-4	11,625	-0.03%
2022/05/11	242.1	19.19	0	0.00	19.61	242.1	11,548	2.10%	大買/鉅額交易
2022/05/10	3	19.48	0	0.00	19.71	3	11,552	0.03%
2022/05/06	0	0.00	13.5	20.85	20.80	-13.5	11,474	-0.12%
2022/05/05	0	0.00	2	20.69	20.72	-2	11,802	-0.02%
2022/05/03	1	20.20	5	20.07	20.10	-4	11,858	-0.03%
2022/04/29	0	0.00	17	20.14	20.33	-17	11,970	-0.14%
2022/04/27	0	0.00	5.1	19.58	19.47	-5.1	12,030	-0.04%
2022/04/26	1.1	18.81	0	0.00	18.98	1.1	12,416	0.01%
2022/04/25	17	18.99	0	0.00	19.01	17	12,585	0.14%
2022/04/22	2	19.60	0	0.00	19.60	2	12,835	0.02%
2022/04/21	0	0.00	2	19.63	19.75	-2	12,904	-0.02%
2022/04/20	6	19.67	2	19.68	19.72	4	13,122	0.03%
2022/04/19	0	0.00	3	20.49	20.51	-3	13,318	-0.02%
2022/04/18	2	20.60	3	20.50	20.44	-1	13,313	-0.01%
2022/04/15	0	0.00	23.1	20.03	20.10	-23.1	13,246	-0.17%
2022/04/14	0	0.00	37.2	19.62	19.66	-37.2	13,554	-0.27%
2022/04/13	8	19.06	22	19.18	19.05	-14	13,487	-0.10%
2022/04/12	0	0.00	17	18.30	18.35	-17	13,452	-0.13%
2022/04/11	7	18.25	2	18.22	18.19	5	13,414	0.04%
2022/04/08	23	18.13	7	18.26	18.21	16	13,396	0.12%
2022/04/07	18.1	18.44	23	18.40	18.38	-4.9	13,413	-0.04%
2022/04/06	13	19.24	5	19.17	19.22	8	13,368	0.06%
2022/04/01	23.3	18.81	10	18.83	18.78	13.3	13,548	0.10%
2022/03/31	10.8	19.23	0	0.00	19.02	10.8	13,560	0.08%
2022/03/30	12	19.80	2	19.81	19.74	10	13,494	0.07%
2022/03/29	20	19.74	0	0.00	19.78	20	13,586	0.15%
2022/03/28	9	20.77	0	20.72	20.77	9	13,601	0.07%
2022/03/25	3	21.07	48	21.07	21.06	-45	13,543	-0.33%
2022/03/24	14	21.84	19	21.60	21.50	-5	13,613	-0.04%
2022/03/23	6	20.77	3	20.66	20.73	3	13,417	0.02%
2022/03/22	1	21.22	10.1	21.15	21.21	-9.1	13,349	-0.07%
2022/03/21	2	19.90	6.6	20.00	20.01	-4.6	13,225	-0.03%
2022/03/18	1.3	19.50	1	19.55	19.44	0.3	13,152	0.00%
2022/03/17	11	17.81	7	17.89	17.91	4	12,982	0.03%
2022/03/16	5.1	17.73	16	17.97	17.90	-10.9	12,986	-0.08%
2022/03/15	7.2	18.23	11.3	18.45	18.09	-4.1	12,926	-0.03%
2022/03/14	0	0.00	3.2	19.32	19.50	-3.2	12,650	-0.03%
2022/03/11	23.6	19.49	16	19.18	19.38	7.6	12,563	0.06%
2022/03/10	28.7	19.93	23.1	19.99	20.11	5.6	12,392	0.05%
2022/03/09	5.9	22.91	55	22.74	22.85	-49.1	11,904	-0.41%
2022/03/08	44	21.99	21	21.68	22.17	23	11,965	0.19%
2022/03/07	41	22.70	83.3	22.61	22.94	-42.3	11,876	-0.36%
2022/03/04	7	20.12	17	20.00	20.00	-10	11,436	-0.09%
2022/03/03	27.2	20.52	28	20.58	20.71	-0.8	11,636	-0.01%
2022/03/02	7	19.37	31.1	19.45	19.62	-24.1	11,333	-0.21%
2022/03/01	0	0.00	11	17.50	17.50	-11	10,798	-0.10%
2022/02/25	1	17.22	15	17.24	17.20	-14	10,753	-0.13%
2022/02/24	1	17.46	32	17.47	17.46	-31	10,578	-0.29%
2022/02/23	1	16.61	0	0.00	16.70	1	10,125	0.01%
2022/02/22	0	0.00	3	16.80	16.81	-3	10,153	-0.03%
2022/02/21	0	0.00	2	16.41	16.24	-2	10,076	-0.02%
2022/02/18	2	16.20	0	0.00	16.17	2	9,970	0.02%
2022/02/17	0	0.00	4	16.29	16.42	-4	9,881	-0.04%
2022/02/16	2	16.26	32	16.30	16.31	-30	9,725	-0.31%
2022/02/15	0	0.00	8	16.82	16.79	-8	9,524	-0.08%
2022/02/14	5	16.75	4	16.82	16.78	1	9,432	0.01%
2022/02/11	5	15.95	6	15.97	15.96	-1	9,302	-0.01%
2022/02/10	1	15.95	1	16.00	16.00	0	9,315	0.00%
2022/02/09	4	15.93	6	15.95	15.97	-2	9,388	-0.02%
2022/02/08	3	16.21	5	16.22	16.20	-2	9,361	-0.02%
2022/02/07	5	16.30	14	16.37	16.33	-9	9,392	-0.10%
2022/01/26	0	0.00	15	15.13	15.12	-15	9,030	-0.17%
2022/01/25	0	0.00	30	14.84	14.88	-30	8,963	-0.33%
2022/01/24	2	15.23	41	15.26	15.23	-39	8,957	-0.44%
2022/01/21	2	14.81	0	0.00	14.86	2	8,982	0.02%
2022/01/20	0	0.00	11	15.09	15.22	-11	9,075	-0.12%
2022/01/19	4	15.29	34	15.27	15.20	-30	9,028	-0.33%
2022/01/18	0	0.00	70	14.91	14.96	-70	8,683	-0.81%
2022/01/17	2	14.80	164.1	14.84	14.82	-162.1	8,610	-1.88%	大賣/鉅額交易
2022/01/14	0	0.00	7	14.44	14.44	-7	8,423	-0.08%
2022/01/13	0	0.00	105	14.56	14.49	-105	8,443	-1.24%	大賣/鉅額交易
2022/01/12	0	0.00	165	14.36	14.32	-165	8,311	-1.99%	大賣/鉅額交易
2022/01/10	6	13.86	150	13.95	13.95	-144	8,248	-1.75%	大賣/鉅額交易
2022/01/07	0	0.00	156.3	14.11	14.10	-156.3	8,311	-1.88%	大賣/鉅額交易
2022/01/06	0	0.00	100	13.64	13.56	-100	8,005	-1.25%
2022/01/05	0	0.00	6	13.60	13.57	-6	8,021	-0.07%
2022/01/04	0	0.00	55	13.49	13.47	-55	8,111	-0.68%
2022/01/03	2	13.37	0	0.00	13.39	2	8,315	0.02%
2021/12/30	0	0.00	70	13.57	13.56	-70	8,427	-0.83%
2021/12/29	2	13.42	10	13.41	13.41	-8	8,583	-0.09%
2021/12/28	5	13.38	110	13.37	13.38	-105	8,860	-1.19%	大賣/鉅額交易
2021/12/27	0	0.00	386	12.91	12.94	-386	8,839	-4.37%	大賣/鉅額交易
2021/12/23	0	0.00	227	12.91	12.91	-227	8,876	-2.56%	大賣/鉅額交易
2021/12/22	1	12.62	315	12.65	12.61	-314	8,852	-3.55%	大賣/鉅額交易
2021/12/21	98	12.25	2	12.30	12.30	96	9,086	1.06%
2021/12/20	20	12.23	0	0.00	12.13	20	9,428	0.21%
2021/12/17	0	0.00	5	12.72	12.63	-5	9,449	-0.05%
2021/12/16	1	12.68	1	12.63	12.63	0	9,544	0.00%
2021/12/15	62	12.38	0	0.00	12.35	62	9,603	0.65%
2021/12/14	7	12.54	1	12.54	12.53	6	9,698	0.06%
2021/12/13	0	0.00	4	12.84	12.82	-4	10,032	-0.04%
2021/12/10	342	12.49	3	12.51	12.52	339	10,051	3.37%	大買/鉅額交易
2021/12/09	0	0.00	5	12.82	12.90	-5	10,167	-0.05%
2021/12/08	99	12.73	3	12.73	12.68	96	10,251	0.94%
2021/12/07	193	12.38	3	12.40	12.43	190	10,148	1.87%	大買/鉅額交易
2021/12/06	462	12.02	2	12.04	12.02	460	10,102	4.55%	大買/鉅額交易
2021/12/03	153	11.84	0	0.00	12.00	153	9,999	1.53%	大買/鉅額交易
2021/12/02	521	11.74	0	0.00	11.70	521	9,894	5.27%	大買/鉅額交易
2021/12/01	139	11.92	5	11.86	12.04	134	9,504	1.41%	大買/鉅額交易
2021/11/30	14	12.49	0	0.00	12.30	14	9,423	0.15%
2021/11/29	36.2	12.62	21	12.64	12.53	15.2	9,257	0.16%
2021/11/26	11	13.54	0	0.00	13.46	11	8,774	0.13%
2021/11/24	0	0.00	14	13.85	13.90	-14	8,845	-0.16%
2021/11/23	0	0.00	3	13.51	13.47	-3	8,792	-0.03%
2021/11/22	18.2	13.37	0	0.00	13.44	18.2	8,832	0.21%
2021/11/19	0	0.00	6	13.85	13.94	-6	8,763	-0.07%
2021/11/18	16	13.61	2	13.61	13.64	14	8,809	0.16%
2021/11/17	3.1	13.97	1	13.98	14.00	2.1	8,785	0.02%
2021/11/16	0	0.00	1	14.19	14.18	-1	8,868	-0.01%
2021/11/15	1.1	14.00	0	0.00	14.02	1.1	9,049	0.01%
2021/11/12	0	14.17	0	0.00	14.13	0	9,034	0.00%
2021/11/10	0	0.00	10	14.63	14.59	-10	8,985	-0.11%
2021/11/09	10	14.25	2	14.27	14.25	8	8,897	0.09%
2021/11/08	0	0.00	9	14.31	14.33	-9	8,924	-0.10%
2021/11/05	7	13.89	0	0.00	13.86	7	8,865	0.08%
2021/11/04	12	13.93	2	13.93	13.96	10	8,855	0.11%
2021/11/03	2	14.41	0	0.00	14.42	2	8,955	0.02%
2021/11/02	1	14.66	0	0.00	14.58	1	8,983	0.01%
2021/11/01	0	0.00	13	14.47	14.48	-13	9,157	-0.14%
2021/10/28	2	14.06	0	0.00	14.15	2	9,105	0.02%
2021/10/27	0	0.00	5	14.63	14.59	-5	9,056	-0.06%
2021/10/26	4	14.56	0	0.00	14.58	4	9,110	0.04%
2021/10/22	4	14.34	0	0.00	14.32	4	9,181	0.04%
2021/10/21	1	14.58	0	0.00	14.51	1	9,234	0.01%
2021/10/18	23	14.42	0	0.00	14.47	23	9,465	0.24%
2021/10/14	0	0.00	25	13.92	14.01	-25	9,839	-0.25%
2021/10/13	4	13.90	10	13.87	13.93	-6	9,932	-0.06%
2021/10/12	3	13.90	18	13.94	13.97	-15	9,971	-0.15%
2021/10/08	5	13.72	4	13.72	13.77	1	9,998	0.01%
2021/10/07	1	13.30	3	13.34	13.30	-2	9,906	-0.02%
2021/10/06	0	0.00	8	13.69	13.72	-8	9,854	-0.08%
2021/10/05	3	13.44	15	13.47	13.48	-12	9,689	-0.12%
2021/10/04	3	13.10	177	13.12	13.13	-174	9,442	-1.84%	大賣/鉅額交易
2021/10/01	0	0.00	28	13.00	12.97	-28	9,468	-0.30%
2021/09/29	7	12.86	0	12.90	12.81	7	9,788	0.07%
2021/09/28	0	0.00	105	13.10	13.17	-105	9,738	-1.08%	大賣/鉅額交易
2021/09/27	0	0.00	82	13.00	12.96	-82	9,581	-0.86%
2021/09/24	0	0.00	139	12.70	12.68	-139	9,356	-1.49%	大賣/鉅額交易
2021/09/23	0	0.00	193	12.53	12.52	-193	9,256	-2.09%	大賣/鉅額交易
2021/09/22	0	0.00	243	12.33	12.35	-243	9,267	-2.62%	大賣/鉅額交易
2021/09/17	0	0.00	407	12.50	12.48	-407	9,301	-4.38%	大賣/鉅額交易
2021/09/16	1	12.56	400	12.50	12.53	-399	9,222	-4.33%	大賣/鉅額交易
2021/09/15	1	12.24	144	12.23	12.23	-143	8,895	-1.61%	大賣/鉅額交易
2021/09/14	0	0.00	307	12.19	12.24	-307	8,940	-3.43%	大賣/鉅額交易
2021/09/13	0	0.00	268	12.10	12.07	-268	8,938	-3.00%	大賣/鉅額交易
2021/09/09	0	0.00	300	11.94	11.96	-300	9,137	-3.28%	大賣/鉅額交易
2021/09/08	1	11.82	0	0.00	11.83	1	9,239	0.01%
2021/09/07	1	11.92	0	0.00	11.90	1	9,482	0.01%
2021/09/06	4	11.82	0	0.00	11.80	4	9,631	0.04%
2021/09/03	0	0.00	53	12.05	12.03	-53	9,719	-0.55%
2021/08/31	0	0.00	46	11.90	11.92	-46	9,914	-0.46%
2021/08/30	0	0.00	176.1	11.91	11.85	-176.1	9,952	-1.77%	大賣/鉅額交易
2021/08/27	0	0.00	1.2	11.75	11.81	-1.2	10,043	-0.01%
2021/08/24	22	11.36	22	11.36	11.42	0	10,662	0.00%
2021/08/23	67.1	10.97	0	0.00	10.99	67.1	10,604	0.63%
2021/08/20	136	11.07	0	0.00	11.05	136	10,940	1.24%	大買/鉅額交易
2021/08/19	29.1	11.12	0	0.00	11.12	29.1	10,916	0.27%
2021/08/18	5	11.51	1	11.55	11.55	4	10,877	0.04%
2021/08/17	0	0.00	1	11.65	11.62	-1	11,458	-0.01%
2021/08/16	0	0.00	4	11.66	11.67	-4	11,598	-0.03%
2021/08/13	0	0.00	5	11.84	11.79	-5	11,877	-0.04%
2021/08/12	13	11.97	0	0.00	11.96	13	12,004	0.11%
2021/08/11	426	11.80	0.1	11.79	11.76	425.9	12,114	3.52%	大買/鉅額交易
2021/08/10	500	11.54	35	11.56	11.55	465	12,537	3.71%	大買/鉅額交易
2021/08/09	634	11.59	0	0.00	11.59	634	13,108	4.84%	大買/鉅額交易
2021/08/06	32	11.93	0	0.00	11.93	32	13,126	0.24%
2021/08/05	619	11.78	0	0.00	11.80	619	13,308	4.65%	大買/鉅額交易
2021/08/04	65.1	12.10	1	12.10	12.13	64.1	13,895	0.46%
2021/08/03	4	12.32	0	0.00	12.28	4	14,089	0.03%
2021/08/02	0	0.00	93	12.60	12.62	-93	14,237	-0.65%
2021/07/30	0	0.00	63	12.60	12.58	-63	14,348	-0.44%
2021/07/29	0	0.00	471	12.52	12.52	-471	14,520	-3.24%	大賣/鉅額交易
2021/07/28	0	0.00	3	12.42	12.40	-3	15,174	-0.02%
2021/07/27	5	12.43	120	12.43	12.44	-115	15,589	-0.74%	大賣/鉅額交易
2021/07/23	0	0.00	2	12.38	12.36	-2	16,112	-0.01%
2021/07/22	116	12.06	3	12.07	12.05	113	16,153	0.70%	大買/鉅額交易
2021/07/21	361	11.54	9	11.53	11.52	352	16,183	2.18%	大買/鉅額交易
2021/07/20	275	11.52	13	11.55	11.51	262	16,241	1.61%	大買/鉅額交易
2021/07/19	14	12.18	0	0.00	12.21	14	15,886	0.09%
2021/07/16	3	12.30	10	12.32	12.33	-7	15,955	-0.04%
2021/07/15	126	12.39	1	12.42	12.43	125	16,240	0.77%	大買/鉅額交易
2021/07/14	6	12.85	6	12.85	12.84	0	16,455	0.00%
2021/07/13	0	0.00	10	12.69	12.68	-10	16,576	-0.06%
2021/07/12	4	12.74	5	12.75	12.69	-1	16,837	-0.01%
2021/07/09	0	0.00	100	12.49	12.51	-100	17,408	-0.57%
2021/07/08	107	12.29	3	12.30	12.35	104	17,561	0.59%	大買/鉅額交易
2021/07/07	56	12.55	0	0.00	12.58	56	17,544	0.32%
2021/07/06	3	13.08	7	13.06	13.09	-4	17,409	-0.02%
2021/07/05	5	12.80	11	12.80	12.83	-6	17,291	-0.03%
2021/07/02	1	12.84	28	12.86	12.83	-27	17,304	-0.16%
2021/07/01	0	0.00	1	12.54	12.55	-1	17,218	-0.01%
2021/06/30	0	0.00	11	12.55	12.54	-11	17,363	-0.06%
2021/06/29	5	12.40	4	12.39	12.42	1	17,536	0.01%
2021/06/28	1	12.68	0	0.00	12.64	1	17,538	0.01%
2021/06/25	0	0.00	10	12.54	12.51	-10	18,004	-0.06%
2021/06/24	1	12.50	2	12.49	12.50	-1	18,682	-0.01%
2021/06/23	6	12.46	17	12.50	12.50	-11	19,118	-0.06%
2021/06/22	5	12.47	2.2	12.49	12.47	2.8	19,999	0.01%
2021/06/21	0	0.00	101	12.27	12.22	-101	20,902	-0.48%	大賣/鉅額交易
2021/06/18	49	12.00	0	0.00	11.98	49	20,871	0.23%
2021/06/17	61	12.16	0	0.00	12.26	61	20,968	0.29%
2021/06/16	6	12.33	117.2	12.31	12.33	-111.2	21,840	-0.51%	大賣/鉅額交易
2021/06/15	0	0.00	5.1	12.07	12.06	-5.1	21,874	-0.02%
2021/06/11	3	11.91	2	11.90	11.88	1	21,848	0.00%
2021/06/10	86	11.80	20	11.80	11.84	66	21,993	0.30%
2021/06/09	6.1	11.97	109	11.94	11.96	-102.9	22,139	-0.46%	大賣/鉅額交易
2021/06/08	30	11.68	10	11.66	11.68	20	22,256	0.09%
2021/06/07	0	0.00	77	11.84	11.77	-77	22,392	-0.34%
2021/06/04	61	11.62	43	11.64	11.67	18	22,814	0.08%
2021/06/03	11.1	11.76	84	11.74	11.76	-72.9	23,191	-0.31%
2021/06/02	72	11.54	154	11.53	11.52	-82	24,015	-0.34%	大賣/
2021/06/01	0	0.00	258	11.47	11.45	-258	24,865	-1.04%	大賣/鉅額交易
2021/05/31	0	0.00	2	11.32	11.33	-2	25,009	-0.01%
2021/05/28	3	11.39	437	11.41	11.39	-434	25,127	-1.73%	大賣/鉅額交易
2021/05/27	0	0.00	1	11.21	11.18	-1	25,319	0.00%
2021/05/26	23	11.19	10	11.23	11.21	13	25,767	0.05%
2021/05/25	5.1	11.23	1,540	11.25	11.23	-1,534.9	26,265	-5.84%	大賣/鉅額交易
2021/05/24	0	0.00	32	10.91	10.89	-32	25,938	-0.12%
2021/05/21	403	10.60	10	10.57	10.62	393	26,503	1.48%	大買/鉅額交易
2021/05/20	910	10.80	0	0.00	10.84	910	26,546	3.43%	大買/鉅額交易
2021/05/19	281	11.02	36	11.01	11.03	245	27,072	0.90%	大買/鉅額交易
2021/05/18	0	0.00	866	11.30	11.29	-866	27,552	-3.14%	大賣/鉅額交易
2021/05/17	10	11.12	197	11.13	11.10	-187	28,221	-0.66%	大賣/鉅額交易
2021/05/14	565	10.84	16	10.85	10.87	549	28,321	1.94%	大買/鉅額交易
2021/05/13	3	11.14	27	11.13	11.10	-24	28,847	-0.08%
2021/05/12	2	11.13	124	11.11	11.11	-122	29,105	-0.42%	大賣/鉅額交易
2021/05/11	5	10.98	1	10.99	10.95	4	29,164	0.01%
2021/05/10	0	0.00	6	11.15	11.11	-6	29,104	-0.02%
2021/05/07	40	11.04	7	11.09	11.09	33	29,021	0.11%
2021/05/06	30	11.10	27	11.19	11.19	3	28,908	0.01%
2021/05/05	0	0.00	1,044	11.26	11.22	-1,044	28,821	-3.62%	大賣/鉅額交易
2021/05/04	0	0.00	15	10.98	10.92	-15	28,228	-0.05%
2021/05/03	0	0.00	41	10.78	10.76	-41	27,823	-0.15%
2021/04/29	0	0.00	61	10.89	10.87	-61	27,789	-0.22%
2021/04/28	0	0.00	24	10.70	10.69	-24	27,506	-0.09%
2021/04/27	0	0.00	12	10.59	10.60	-12	27,711	-0.04%
2021/04/26	6	10.54	19	10.56	10.52	-13	27,614	-0.05%
2021/04/23	2	10.55	5	10.54	10.54	-3	27,935	-0.01%
2021/04/22	55	10.40	6	10.40	10.43	49	28,179	0.17%
2021/04/21	57	10.62	5	10.59	10.60	52	28,292	0.18%
2021/04/20	5	10.88	33	10.87	10.92	-28	28,498	-0.10%
2021/04/19	3.1	10.75	32	10.75	10.76	-28.9	28,396	-0.10%
2021/04/16	6	10.86	70	10.85	10.87	-64	28,483	-0.22%
2021/04/15	1	10.79	65.5	10.78	10.80	-64.5	28,404	-0.23%
2021/04/14	10	10.38	25	10.37	10.39	-15	28,205	-0.05%
2021/04/13	3	10.24	31	10.28	10.26	-28	28,906	-0.10%
2021/04/12	11.2	10.17	0	0.00	10.16	11.2	28,977	0.04%
2021/04/09	10	10.23	10	10.21	10.20	0	29,109	0.00%
2021/04/08	6.2	10.18	7	10.18	10.20	-0.8	29,111	0.00%
2021/04/07	1	10.21	4	10.20	10.20	-3	29,132	-0.01%
2021/04/06	2	10.16	12	10.20	10.14	-10	29,135	-0.03%
2021/04/01	19	10.21	24	10.21	10.24	-5	28,953	-0.02%
2021/03/31	14	10.39	1	10.40	10.44	13	28,798	0.05%
2021/03/30	0	0.00	57	10.56	10.54	-57	29,004	-0.20%
2021/03/29	51	10.34	90	10.44	10.22	-39	28,755	-0.14%
2021/03/26	16	10.17	5	10.19	10.19	11	28,644	0.04%
2021/03/25	17	10.33	30	10.32	10.30	-13	28,434	-0.05%
2021/03/24	89	9.93	66	9.93	9.94	23	27,668	0.08%
2021/03/23	15	10.46	5	10.46	10.45	10	26,837	0.04%
2021/03/22	6	10.49	30	10.47	10.48	-24	26,914	-0.09%
2021/03/19	74	10.32	15	10.33	10.33	59	26,769	0.22%
2021/03/18	141	11.05	14	11.01	11.04	127	25,827	0.49%	大買/鉅額交易
2021/03/17	1	11.10	2	11.11	11.15	-1	25,754	0.00%
2021/03/16	135	11.11	0	0.00	11.15	135	25,646	0.53%	大買/鉅額交易
2021/03/15	0	0.00	61	11.36	11.33	-61	25,494	-0.24%
2021/03/12	4	11.28	44	11.25	11.25	-40	25,406	-0.16%
2021/03/11	13	11.12	10	11.11	11.11	3	25,255	0.01%
2021/03/10	241	10.97	3	10.96	10.88	238	25,248	0.94%	大買/鉅額交易
2021/03/09	257	11.18	56	11.18	11.22	201	24,822	0.81%	大買/鉅額交易
2021/03/08	81	11.48	292	11.52	11.49	-211	24,479	-0.86%	大賣/鉅額交易
2021/03/05	12	10.92	573	10.91	10.92	-561	23,381	-2.40%	大賣/鉅額交易
2021/03/04	47	10.46	22	10.44	10.47	25	22,477	0.11%
2021/03/03	30	10.20	39	10.14	10.21	-9	22,250	-0.04%
2021/03/02	66	10.21	26.1	10.20	10.17	39.9	22,543	0.18%
2021/02/26	28	10.73	152	10.72	10.68	-124	22,827	-0.54%	大賣/鉅額交易
2021/02/25	5.1	10.78	158	10.79	10.75	-152.9	22,617	-0.68%	大賣/鉅額交易
2021/02/24	252	10.41	1	10.44	10.40	251	22,095	1.14%	大買/鉅額交易
2021/02/23	8	10.63	270	10.60	10.69	-262	21,862	-1.20%	大賣/鉅額交易
2021/02/22	38	10.23	2	10.21	10.24	36	21,231	0.17%
2021/02/19	29	10.12	32	10.11	10.20	-3	21,007	-0.01%
2021/02/18	84	10.56	21	10.56	10.55	63	20,435	0.31%
2021/02/17	46	10.19	476	10.24	10.25	-430	19,864	-2.16%	大賣/鉅額交易
2021/02/05	34	9.63	120	9.62	9.65	-86	18,851	-0.46%	大賣/
2021/02/04	57	9.52	23	9.51	9.53	34	18,331	0.19%
2021/02/03	122	9.37	37	9.36	9.37	85	17,985	0.47%	大買/
2021/02/02	10	9.21	62	9.19	9.21	-52	17,816	-0.29%
2021/01/29	2	8.94	0	0.00	8.92	2	16,923	0.01%
2021/01/28	22	8.96	35	8.95	8.97	-13	16,922	-0.08%
2021/01/27	11	9.01	7	9.01	9.03	4	17,044	0.02%
2021/01/26	5	8.99	43	8.96	8.94	-38	17,302	-0.22%
2021/01/25	3	8.91	20	8.92	8.93	-17	17,587	-0.10%
2021/01/22	4	9.02	0	0.00	8.96	4	17,836	0.02%
2021/01/21	95	9.07	2	9.07	9.07	93	17,910	0.52%
2021/01/20	17	9.11	76	9.10	9.10	-59	17,852	-0.33%
2021/01/19	3	8.94	1	8.95	8.94	2	17,570	0.01%
2021/01/18	85	8.89	155	8.88	8.88	-70	17,823	-0.39%	大賣/
2021/01/15	15	9.17	12	9.18	9.12	3	17,385	0.02%
2021/01/14	50	9.06	1	9.07	9.07	49	17,254	0.28%
2021/01/13	20.2	9.17	69	9.20	9.21	-48.8	16,949	-0.29%
2021/01/12	19	8.95	116	8.93	8.91	-97	16,418	-0.59%	大賣/
2021/01/11	23	8.92	51	8.92	8.89	-28	16,173	-0.17%
2021/01/08	2	8.70	20	8.75	8.73	-18	15,877	-0.11%
2021/01/07	10	8.74	110	8.71	8.74	-100	15,743	-0.64%	大賣/
2021/01/06	25	8.55	307	8.58	8.57	-282	15,332	-1.84%	大賣/鉅額交易
2021/01/05	3	8.22	5	8.22	8.22	-2	14,491	-0.01%
2021/01/04	20	8.42	79	8.35	8.41	-59	14,371	-0.41%
2020/12/30	1	8.30	0	0.00	8.29	1	14,131	0.01%
2020/12/29	5	8.25	6	8.24	8.24	-1	14,118	-0.01%
2020/12/28	10	8.29	8	8.30	8.30	2	14,193	0.01%
2020/12/25	9	8.26	2	8.31	8.26	7	14,231	0.05%
2020/12/24	5	8.29	94	8.29	8.33	-89	14,189	-0.63%
2020/12/23	12	8.02	115	8.01	8.02	-103	13,926	-0.74%	大賣/鉅額交易
2020/12/22	36	8.20	63	8.24	8.16	-27	13,746	-0.20%
2020/12/21	3	8.34	30	8.33	8.33	-27	13,256	-0.20%
2020/12/18	24	8.42	0	0.00	8.40	24	13,021	0.18%
2020/12/17	11	8.39	31	8.36	8.42	-20	12,908	-0.15%
2020/12/16	30	8.23	3	8.24	8.25	27	12,724	0.21%
2020/12/15	5	8.10	0	0.00	8.11	5	12,611	0.04%
2020/12/14	0	0.00	1	8.14	8.14	-1	12,603	-0.01%
2020/12/11	9	8.17	112	8.15	8.14	-103	12,668	-0.81%	大賣/鉅額交易
2020/12/10	40	8.06	257	8.05	8.04	-217	12,641	-1.72%	大賣/鉅額交易
2020/12/09	1	8.03	0	0.00	8.03	1	12,701	0.01%
2020/12/07	10	8.15	18	8.19	8.13	-8	12,759	-0.06%
2020/12/04	15	8.17	23	8.13	8.18	-8	12,915	-0.06%
2020/12/03	10	8.04	2	8.07	8.07	8	12,921	0.06%
2020/12/02	136	7.92	60	7.94	7.93	76	13,092	0.58%	大買/
2020/12/01	25	8.02	11	8.01	8.01	14	13,047	0.11%
2020/11/30	20	8.09	0	0.00	8.04	20	13,047	0.15%
2020/11/27	63	8.03	49	8.05	8.04	14	12,942	0.11%
2020/11/26	70	8.23	33	8.27	8.16	37	12,848	0.29%
2020/11/25	179	8.08	13	8.13	8.14	166	12,459	1.33%	大買/鉅額交易
2020/11/24	37	7.72	5	7.68	7.75	32	11,649	0.27%
2020/11/23	41	7.61	0	0.00	7.63	41	11,457	0.36%
2020/11/20	8	7.57	0	0.00	7.58	8	11,393	0.07%
2020/11/19	8	7.55	0	0.00	7.58	8	11,424	0.07%
2020/11/18	0	0.00	30	7.52	7.52	-30	11,468	-0.26%
2020/11/17	56	7.56	0	0.00	7.58	56	11,428	0.49%
2020/11/16	3	7.48	10	7.47	7.48	-7	11,645	-0.06%
2020/11/13	24	7.46	1	7.48	7.47	23	11,654	0.20%
2020/11/12	0	0.00	218	7.63	7.59	-218	11,584	-1.88%	大賣/鉅額交易
2020/11/11	120	7.59	0	0.00	7.65	120	11,508	1.04%	大買/鉅額交易
2020/11/10	7	7.41	3	7.42	7.42	4	11,147	0.04%
2020/11/09	0	0.00	384	7.23	7.22	-384	10,938	-3.51%	大賣/鉅額交易
2020/11/04	18	7.22	8	7.26	7.27	10	10,926	0.09%
2020/11/03	0	0.00	2	7.05	7.07	-2	10,775	-0.02%
2020/11/02	24	6.75	102	6.73	6.74	-78	10,549	-0.74%	大賣/
2020/10/30	18	6.91	73	6.89	6.88	-55	10,265	-0.54%
2020/10/29	18	7.06	1	7.08	7.06	17	10,066	0.17%
2020/10/28	2	7.21	6	7.21	7.21	-4	9,913	-0.04%
2020/10/27	11	7.23	2	7.23	7.24	9	9,916	0.09%
2020/10/26	17	7.30	42	7.30	7.29	-25	9,863	-0.25%
2020/10/22	9	7.43	8	7.42	7.43	1	9,747	0.01%
2020/10/19	10	7.56	0	0.00	7.55	10	9,768	0.10%
2020/10/15	0	0.00	31	7.57	7.62	-31	10,155	-0.31%
2020/10/14	0	0.00	5	7.51	7.51	-5	10,328	-0.05%
2020/10/13	5	7.51	9	7.50	7.50	-4	10,377	-0.04%
2020/10/12	0	0.00	6	7.58	7.55	-6	10,429	-0.06%
2020/10/08	3	7.56	31	7.57	7.58	-28	10,467	-0.27%
2020/10/06	0	0.00	23	7.53	7.56	-23	10,706	-0.21%
2020/10/05	9	7.45	3	7.44	7.45	6	11,046	0.05%
2020/09/30	8	7.54	10	7.53	7.54	-2	11,162	-0.02%
2020/09/29	0	0.00	1	7.66	7.67	-1	11,286	-0.01%
2020/09/28	8	7.66	0	0.00	7.64	8	11,420	0.07%
2020/09/25	5	7.70	0	0.00	7.72	5	11,727	0.04%
2020/09/24	3	7.64	0	0.00	7.61	3	11,708	0.03%
2020/09/23	6	7.68	9	7.67	7.67	-3	11,740	-0.03%
2020/09/22	5	7.71	0	0.00	7.70	5	11,916	0.04%
2020/09/18	1	7.88	5	7.91	7.94	-4	12,086	-0.03%
2020/09/17	3	7.91	0	0.00	7.80	3	12,197	0.02%
2020/09/15	10	7.66	2	7.66	7.65	8	12,268	0.07%
2020/09/14	4	7.70	0	0.00	7.71	4	12,206	0.03%
2020/09/11	10	7.78	0	0.00	7.77	10	12,193	0.08%
2020/09/10	0	0.00	2	7.84	7.88	-2	12,153	-0.02%
2020/09/09	20	7.66	27	7.65	7.75	-7	12,350	-0.06%
2020/09/08	13	7.95	2	7.95	7.90	11	12,295	0.09%
2020/09/07	9	8.00	11	8.00	8.01	-2	12,536	-0.02%
2020/09/04	10	8.09	5	8.09	8.09	5	12,569	0.04%
2020/09/03	8	8.13	0	0.00	8.13	8	12,639	0.06%
2020/09/02	0	0.00	2	8.20	8.19	-2	12,816	-0.02%
2020/09/01	2	8.18	0	0.00	8.19	2	13,248	0.02%
2020/08/31	4	8.21	8	8.22	8.20	-4	13,375	-0.03%
2020/08/27	138	8.26	10	8.32	8.24	128	13,778	0.93%	大買/鉅額交易
2020/08/24	1	8.18	41	8.17	8.18	-40	14,283	-0.28%
2020/08/21	0	0.00	11	8.24	8.24	-11	14,585	-0.08%
2020/08/20	6	8.26	6	8.25	8.20	0	14,747	0.00%
2020/08/19	2	8.40	20	8.41	8.39	-18	14,730	-0.12%
2020/08/18	2	8.46	9	8.47	8.45	-7	14,997	-0.05%
2020/08/12	0	0.00	1	8.48	8.47	-1	17,187	-0.01%
2020/08/10	0	0.00	15	8.43	8.44	-15	18,191	-0.08%
2020/08/07	5	8.43	0	0.00	8.44	5	18,668	0.03%
2020/08/04	68	8.10	65	8.12	8.17	3	20,673	0.01%
2020/08/03	10	8.10	1	8.10	8.08	9	21,122	0.04%
2020/07/31	5	8.17	2	8.17	8.19	3	21,486	0.01%
2020/07/30	6	8.25	43	8.25	8.23	-37	22,511	-0.16%
2020/07/29	67	8.22	0	0.00	8.21	67	23,362	0.29%
2020/07/28	0	0.00	11	8.32	8.28	-11	24,202	-0.05%
2020/07/27	2	8.32	2	8.31	8.30	0	25,311	0.00%
2020/07/24	0	0.00	13	8.46	8.40	-13	25,868	-0.05%
2020/07/23	0	0.00	8	8.54	8.52	-8	26,468	-0.03%
2020/07/22	11	8.53	47	8.52	8.52	-36	27,067	-0.13%
2020/07/21	6	8.27	6	8.24	8.30	0	27,748	0.00%
2020/07/20	37	8.19	1	8.21	8.24	36	28,784	0.13%
2020/07/17	1	8.38	3	8.40	8.36	-2	31,124	-0.01%
2020/07/16	2	8.40	3	8.40	8.38	-1	33,410	0.00%
2020/07/15	44	8.37	164	8.37	8.38	-120	34,477	-0.35%	大賣/鉅額交易
2020/07/14	21	8.40	0	0.00	8.37	21	35,673	0.06%
2020/07/13	13	8.52	0	0.00	8.50	13	36,935	0.04%
2020/07/10	71	8.52	72	8.48	8.48	-1	38,825	0.00%
2020/07/09	44	8.69	61	8.68	8.68	-17	41,363	-0.04%
2020/07/08	46	8.73	2	8.75	8.75	44	49,967	0.09%
2020/07/07	5	8.86	34	8.87	8.85	-29	50,541	-0.06%
2020/07/06	66	8.81	260	8.91	8.90	-194	50,961	-0.38%	大賣/鉅額交易
2020/07/03	17	8.63	117	8.63	8.65	-100	52,200	-0.19%	大賣/
2020/07/02	6	8.68	43	8.68	8.63	-37	52,778	-0.07%
2020/07/01	1	8.65	43	8.65	8.66	-42	53,527	-0.08%
2020/06/30	26	8.67	0	0.00	8.65	26	53,664	0.05%
2020/06/29	21	8.66	53	8.66	8.66	-32	53,864	-0.06%
2020/06/24	76	8.83	26	8.81	8.81	50	54,191	0.09%
2020/06/23	3	8.91	22	8.90	8.88	-19	54,259	-0.04%
2020/06/22	44	8.97	27	8.96	8.92	17	54,477	0.03%
2020/06/19	8	9.00	2	9.02	8.99	6	54,937	0.01%
2020/06/18	0	0.00	4	8.96	8.97	-4	55,481	-0.01%
2020/06/17	27	9.00	69	9.01	9.01	-42	56,294	-0.07%
2020/06/16	1	9.08	121	8.99	9.03	-120	57,616	-0.21%	大賣/鉅額交易
2020/06/15	113	8.83	27	8.88	8.84	86	59,316	0.14%	大買/
2020/06/12	112	8.81	77	8.79	8.97	35	60,253	0.06%	大買/
2020/06/11	127	9.23	23	9.21	9.14	104	60,693	0.17%	大買/鉅額交易
2020/06/10	92	9.36	17	9.34	9.31	75	61,179	0.12%
2020/06/09	11	9.39	0	0.00	9.40	11	62,578	0.02%
2020/06/08	20	9.51	26	9.63	9.54	-6	63,604	-0.01%
2020/06/05	66	9.36	0	0.00	9.38	66	64,870	0.10%
2020/06/04	17	9.28	113	9.30	9.31	-96	66,970	-0.14%	大賣/
2020/06/03	74	9.42	37	9.37	9.39	37	71,890	0.05%
2020/06/02	20	9.14	550	9.17	9.09	-530	72,938	-0.73%	大賣/鉅額交易
2020/06/01	21	9.20	604	9.19	9.17	-583	73,448	-0.79%	大賣/鉅額交易
2020/05/29	17	9.20	5	9.19	9.17	12	73,778	0.02%
2020/05/28	41	9.18	10	9.20	9.16	31	74,481	0.04%
2020/05/27	68	9.32	2	9.34	9.32	66	76,350	0.09%
2020/05/26	63	9.37	10	9.38	9.37	53	77,903	0.07%
2020/05/25	12	9.37	43	9.38	9.32	-31	78,104	-0.04%
2020/05/22	26	9.45	12	9.44	9.40	14	77,988	0.02%
2020/05/21	21	9.69	11	9.68	9.64	10	77,642	0.01%
2020/05/20	46	9.60	81	9.52	9.60	-35	77,309	-0.05%
2020/05/19	153	9.39	57	9.63	9.64	96	77,196	0.12%	大買/
2020/05/18	72	9.65	80	9.64	9.65	-8	76,245	-0.01%
2020/05/15	195	9.47	77	9.44	9.44	118	75,743	0.16%	大買/鉅額交易
2020/05/14	119	9.32	28	9.34	9.30	91	75,426	0.12%	大買/
2020/05/13	58	9.47	294	9.51	9.48	-236	75,082	-0.31%	大賣/鉅額交易
2020/05/12	57	9.34	17	9.25	9.37	40	74,751	0.05%
2020/05/11	38	9.34	79	9.11	9.47	-41	74,379	-0.06%
2020/05/08	117	8.89	4	8.87	8.90	113	73,619	0.15%	大買/鉅額交易
2020/05/07	121	8.62	1	8.55	8.72	120	73,312	0.16%	大買/鉅額交易
2020/05/06	268	8.93	179	9.03	8.76	89	73,076	0.12%	大買/大賣/
2020/05/05	85	8.83	197	8.85	8.76	-112	72,309	-0.15%	大賣/鉅額交易
2020/05/04	128	8.45	29	8.56	8.56	99	71,781	0.14%	大買/
2020/04/30	88	8.49	206	8.46	8.69	-118	71,342	-0.17%	大賣/鉅額交易
2020/04/29	58	7.98	22	8.02	8.03	36	70,336	0.05%
2020/04/28	76	7.74	9	7.72	7.75	67	70,037	0.10%
2020/04/27	167	7.84	13	7.87	7.88	154	69,574	0.22%	大買/鉅額交易
2020/04/24	146	8.03	37	8.01	8.00	109	68,864	0.16%	大買/鉅額交易
2020/04/23	92	7.86	85	7.86	8.04	7	67,918	0.01%
2020/04/22	176	7.56	429	7.53	7.44	-253	66,657	-0.38%	大買/大賣/鉅額交易
2020/04/21	283	8.07	441	8.03	8.17	-158	64,017	-0.25%	大買/大賣/鉅額交易
2020/04/20	187	8.39	83	8.46	8.45	104	61,680	0.17%	大買/鉅額交易
2020/04/17	351	8.63	228	8.62	8.60	123	60,465	0.20%	大買/大賣/鉅額交易
2020/04/16	263	8.50	398	8.51	8.50	-135	59,081	-0.23%	大買/大賣/鉅額交易
2020/04/15	976	8.64	179	8.63	8.64	797	57,670	1.38%	大買/大賣/鉅額交易
2020/04/14	326	8.41	512	8.47	8.67	-186	55,679	-0.33%	大買/大賣/鉅額交易
2020/04/13	930	8.41	1,242	8.27	8.26	-312	52,711	-0.59%	大買/大賣/鉅額交易
2020/04/10	96	9.47	189	9.46	9.60	-93	43,879	-0.21%	大賣/
2020/04/09	62	9.82	54	9.88	9.85	8	43,089	0.02%
2020/04/08	163	9.27	120	9.39	9.43	43	42,459	0.10%	大買/大賣/
2020/04/07	42	10.10	95	10.11	10.14	-53	40,824	-0.13%
2020/04/06	171	10.13	448	9.90	10.23	-277	40,088	-0.69%	大買/大賣/鉅額交易
2020/04/01	8	10.10	34	10.09	10.23	-26	39,173	-0.07%
2020/03/31	32	9.99	23	10.15	10.08	9	38,809	0.02%
2020/03/30	36	9.74	108	9.80	9.79	-72	38,430	-0.19%	大賣/
2020/03/27	30	10.13	127	10.11	10.17	-97	37,874	-0.26%	大賣/
2020/03/26	12	10.21	3	10.26	10.33	9	37,560	0.02%
2020/03/25	44	10.51	12	10.55	10.46	32	37,155	0.09%
2020/03/24	19	10.41	14	10.38	10.36	5	36,522	0.01%
2020/03/23	21	9.76	15	9.88	10.10	6	35,836	0.02%
2020/03/20	58	10.32	104	10.32	10.41	-46	34,923	-0.13%	大賣/
2020/03/19	230	9.40	212	9.22	9.12	18	33,485	0.05%	大買/大賣/
2020/03/18	31.3	10.32	59	10.37	10.25	-27.7	31,478	-0.09%
2020/03/17	34	10.76	0	0.00	10.75	34	30,205	0.11%
2020/03/16	30	10.99	37	11.01	10.95	-7	29,232	-0.02%
2020/03/13	79	10.88	222	11.03	11.34	-143	28,400	-0.50%	大賣/鉅額交易
2020/03/12	71	11.05	33	11.05	11.00	38	26,833	0.14%
2020/03/11	159	11.73	99	11.63	11.55	60	25,529	0.24%	大買/
2020/03/10	254	11.03	81	11.00	11.31	173	23,875	0.72%	大買/鉅額交易
2020/03/09	340.7	10.78	142	11.06	10.41	198.7	21,554	0.92%	大買/大賣/鉅額交易
2020/03/06	110	13.37	4	13.33	13.38	106	16,447	0.64%	大買/鉅額交易
2020/03/05	337	13.82	2	13.83	13.84	335	15,037	2.23%	大買/鉅額交易
2020/03/04	40	13.96	9	13.96	13.98	31	14,143	0.22%
2020/03/03	111	14.00	18	14.11	13.97	93	13,496	0.69%	大買/
2020/03/02	339	13.44	20	13.28	13.51	319	12,621	2.53%	大買/鉅額交易
2020/02/27	138	14.18	0	0.00	14.15	138	10,302	1.34%	大買/鉅額交易
2020/02/26	44	14.79	0	0.00	14.82	44	8,480	0.52%
2020/02/25	6	15.09	0	0.00	15.10	6	8,068	0.07%
2020/02/24	29	15.18	8	15.21	15.26	21	7,863	0.27%
2020/02/21	18	15.63	1	15.69	15.62	17	7,593	0.22%
2020/02/20	44	15.70	8	15.67	15.69	36	7,450	0.48%
2020/02/19	2	15.39	7	15.37	15.39	-5	7,232	-0.07%
2020/02/18	25	15.16	3	15.16	15.16	22	7,063	0.31%
2020/02/17	4	15.20	0	0.00	15.27	4	6,911	0.06%
2020/02/14	6	15.10	0	0.00	15.11	6	6,678	0.09%
2020/02/13	9	15.05	10	15.04	15.03	-1	6,450	-0.02%
2020/02/12	13	14.82	0	0.00	14.85	13	6,049	0.21%
2020/02/11	35	14.70	0	0.00	14.73	35	5,781	0.61%
2020/02/10	147	14.76	0	0.00	14.76	147	5,469	2.69%	大買/鉅額交易
2020/02/07	12	14.99	0	0.00	14.98	12	5,208	0.23%
2020/02/06	8	15.10	0	0.00	15.25	8	4,979	0.16%
2020/02/05	20	14.70	0	0.00	14.72	20	4,683	0.43%
2020/02/04	73	14.78	3	14.73	14.87	70	4,308	1.62%
2020/02/03	26	15.12	0	0.00	15.22	26	3,775	0.69%
2020/01/31	37	15.65	7	15.63	15.66	30	3,480	0.86%
2020/01/30	32	15.99	5	15.96	16.01	27	3,116	0.87%
2020/01/20	0	0.00	1	17.31	17.33	-1	2,958	-0.03%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/15	3	17.01	0	0.00	17.02	3	3,355	0.09%
2020/01/14	3	17.05	0	0.00	17.02	3	3,387	0.09%
2020/01/13	1	17.28	7	17.28	17.29	-6	3,334	-0.18%
2020/01/10	1	17.37	0	0.00	17.39	1	3,379	0.03%
2020/01/09	1	17.58	1	17.58	17.58	0	3,389	0.00%
2020/01/08	5	18.70	16	18.90	18.55	-11	3,373	-0.33%
2020/01/07	10	18.26	0	0.00	18.27	10	3,373	0.30%
2020/01/06	18	18.74	1	18.85	18.83	17	3,550	0.48%
2020/01/03	3	18.39	2	18.05	18.40	1	3,630	0.03%
2019/12/27	10	18.02	2	18.01	18.02	8	4,565	0.18%
2019/12/23	0	0.00	2	17.62	17.54	-2	4,890	-0.04%
2019/12/20	0	0.00	6	17.83	17.83	-6	4,934	-0.12%
2019/12/19	0	0.00	1	17.75	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	2	17.64	17.63	-2	4,908	-0.04%
2019/12/17	0	0.00	3	17.53	17.53	-3	4,896	-0.06%
2019/12/13	0	0.00	9	17.33	17.32	-9	4,990	-0.18%
2019/12/10	0	0.00	1	17.22	17.21	-1	5,413	-0.02%
2019/12/09	0	0.00	7	17.23	17.21	-7	5,424	-0.13%
2019/12/06	0	0.00	61	17.03	17.04	-61	5,449	-1.12%
2019/12/05	0	0.00	7	17.01	17.01	-7	5,478	-0.13%
2019/12/02	8	16.44	0	0.00	16.45	8	5,603	0.14%
2019/11/26	0	0.00	8	16.97	16.96	-8	5,649	-0.14%
2019/11/25	0	0.00	1	16.93	16.93	-1	5,712	-0.02%
2019/11/22	0	0.00	13	17.04	17.02	-13	5,754	-0.23%
2019/11/21	0	0.00	5	16.63	16.64	-5	5,737	-0.09%
2019/11/20	2	16.25	0	0.00	16.24	2	5,683	0.04%
2019/11/14	0	0.00	1	16.85	16.85	-1	5,633	-0.02%
2019/11/13	0	0.00	2	16.59	16.58	-2	5,576	-0.04%
2019/11/12	1	16.63	0	0.00	16.67	1	5,599	0.02%
2019/11/08	0	0.00	11	16.64	16.64	-11	5,696	-0.19%
2019/11/07	0	0.00	2	16.47	16.45	-2	5,698	-0.04%
2019/11/06	14	16.68	21	16.66	16.66	-7	5,835	-0.12%
2019/11/05	0	0.00	42	16.49	16.54	-42	5,905	-0.71%
2019/11/04	0	0.00	14	16.37	16.37	-14	5,820	-0.24%
2019/11/01	2	15.98	0	0.00	16.00	2	5,762	0.03%
2019/10/31	0	0.00	2	16.14	16.17	-2	5,848	-0.03%
2019/10/29	2	16.34	4	16.32	16.30	-2	5,841	-0.03%
2019/10/28	2	16.59	18	16.58	16.55	-16	5,803	-0.28%
2019/10/25	0	0.00	19	16.42	16.39	-19	5,691	-0.33%
2019/10/24	0	0.00	23	16.28	16.28	-23	5,556	-0.41%
2019/10/21	0	0.00	10	15.80	15.80	-10	5,269	-0.19%
2019/10/17	2	15.60	0	0.00	15.60	2	5,273	0.04%
2019/10/16	7	15.60	0	0.00	15.59	7	5,265	0.13%
2019/10/15	9	15.68	0	0.00	15.67	9	5,217	0.17%
2019/10/14	18	16.01	34	15.99	15.97	-16	5,133	-0.31%
2019/10/09	6	15.49	0	0.00	15.51	6	4,937	0.12%
2019/10/08	8	15.66	0	0.00	15.66	8	4,792	0.17%
2019/10/07	25	15.57	3	15.54	15.61	22	4,804	0.46%
2019/10/04	72	15.61	0	0.00	15.69	72	4,626	1.56%
2019/10/03	39	15.76	0	0.00	15.86	39	4,146	0.94%
2019/10/02	12	16.05	0	0.00	16.07	12	3,882	0.31%
2019/10/01	13	16.10	0	0.00	16.14	13	3,748	0.35%
2019/09/24	0	0.00	1	17.20	17.21	-1	3,574	-0.03%
2019/09/19	2	17.13	0	0.00	17.15	2	3,701	0.05%
2019/09/18	1	17.35	0	0.00	17.32	1	3,722	0.03%
2019/09/17	10	18.09	11	18.14	18.19	-1	3,648	-0.03%
2019/09/16	27	17.80	34	17.77	17.55	-7	3,590	-0.19%
2019/09/12	3	16.61	2	16.58	16.58	1	3,395	0.03%
2019/09/11	0	0.00	7	17.03	17.05	-7	3,400	-0.21%
2019/09/10	0	0.00	9	17.16	17.10	-9	3,410	-0.26%
2019/09/09	0	0.00	6	16.81	16.80	-6	3,358	-0.18%
2019/09/05	0	0.00	12	16.60	16.56	-12	3,466	-0.35%
2019/09/04	2	16.01	0	0.00	16.04	2	3,405	0.06%
2019/09/02	5	16.23	0	0.00	16.27	5	3,402	0.15%
2019/08/30	0	0.00	37	16.68	16.65	-37	3,444	-1.07%
2019/08/28	10	16.35	15	16.36	16.36	-5	3,428	-0.15%
2019/08/27	10	15.94	5	15.96	15.94	5	3,511	0.14%
2019/08/26	12	15.82	0	0.00	15.86	12	3,548	0.34%
2019/08/22	2	16.41	0	0.00	16.37	2	3,416	0.06%
2019/08/21	5	16.62	10	16.59	16.60	-5	3,406	-0.15%
2019/08/20	0	0.00	7	16.53	16.57	-7	3,387	-0.21%
2019/08/16	2	16.20	0	0.00	16.32	2	3,396	0.06%
2019/08/15	11	16.24	1	16.24	16.25	10	3,391	0.29%
2019/08/14	1	16.62	12	16.63	16.59	-11	3,366	-0.33%
2019/08/13	0	0.00	6	16.17	16.17	-6	3,256	-0.18%
2019/08/12	9	16.02	0	0.00	16.02	9	3,237	0.28%
2019/08/08	9	15.59	0	0.00	15.72	9	3,191	0.28%
2019/08/07	19	15.88	2	15.90	15.89	17	3,015	0.56%
2019/08/06	1	16.32	0	0.00	16.36	1	2,846	0.04%
2019/08/02	19	16.25	0	0.00	16.28	19	2,770	0.69%
2019/08/01	1	17.05	1	16.98	17.04	0	2,623	0.00%
2019/07/31	1	17.18	3	17.18	17.20	-2	2,612	-0.08%
2019/07/30	5	16.85	1	16.85	16.85	4	2,578	0.16%
2019/07/25	6	16.57	0	0.00	16.57	6	2,598	0.23%
2019/07/22	4	16.56	0	0.00	16.63	4	2,574	0.16%
2019/07/19	4	16.59	0	0.00	16.62	4	2,545	0.16%
2019/07/18	1	16.79	0	0.00	16.78	1	2,508	0.04%
2019/07/17	14	17.04	0	0.00	17.05	14	2,497	0.56%
2019/07/11	2	17.85	5	17.88	17.85	-3	2,503	-0.12%
2019/07/10	2	17.28	15	17.29	17.30	-13	2,427	-0.54%
2019/07/09	10	16.98	0	0.00	16.97	10	2,414	0.41%
2019/07/03	1	16.70	0	0.00	16.68	1	2,464	0.04%
2019/07/02	1	17.37	0	0.00	17.38	1	2,426	0.04%
2019/07/01	0	0.00	3	17.63	17.65	-3	2,447	-0.12%
2019/06/27	0	0.00	25	17.41	17.41	-25	2,431	-1.03%
2019/06/26	1	17.35	2	17.38	17.41	-1	2,398	-0.04%
2019/06/25	0	0.00	10	17.06	16.90	-10	2,338	-0.43%
2019/06/24	20	17.02	0	0.00	17.04	20	2,303	0.87%
2019/06/21	0	0.00	18	16.85	16.74	-18	2,252	-0.80%
2019/06/20	10	16.17	13	16.16	16.17	-3	2,148	-0.14%
2019/06/19	11	16.05	2	16.04	16.06	9	2,129	0.42%
2019/06/18	11	15.51	0	0.00	15.49	11	2,103	0.52%
2019/06/17	7	15.71	0	0.00	15.72	7	2,072	0.34%
2019/06/14	9	15.67	0	0.00	15.67	9	2,067	0.44%
2019/06/13	18	15.33	0	0.00	15.33	18	1,993	0.90%
2019/06/12	12	15.66	0	0.00	15.64	12	1,878	0.64%
2019/06/11	0	0.00	1	15.96	15.99	-1	1,835	-0.05%
2019/06/10	0	0.00	1	16.14	16.19	-1	1,814	-0.06%
2019/06/06	3	15.43	0	0.00	15.44	3	1,758	0.17%
2019/06/05	8	15.83	0	0.00	15.82	8	1,690	0.47%
2019/06/04	8	15.88	0	0.00	15.84	8	1,659	0.48%
2019/06/03	16	15.82	0	0.00	15.82	16	1,628	0.98%
2019/05/31	8	16.73	0	0.00	16.74	8	1,488	0.54%
2019/05/24	1	17.36	0	0.00	17.47	1	1,512	0.07%
2019/05/17	0	0.00	1	18.86	18.78	-1	1,633	-0.06%
2019/05/15	1	18.26	0	0.00	18.29	1	1,716	0.06%
2019/05/03	0	0.00	10	18.29	18.28	-10	1,929	-0.52%
2019/04/25	0	0.00	10	19.45	19.53	-10	2,071	-0.48%
2019/04/23	0	0.00	1	19.50	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	115	19.44	19.44	-115	2,176	-5.28%	大賣/鉅額交易
2019/04/17	0	0.00	10	19.14	19.15	-10	2,526	-0.40%
2019/04/16	0	0.00	2	18.82	18.83	-2	2,548	-0.08%
2019/04/11	0	0.00	3	19.08	19.07	-3	2,815	-0.11%
2019/04/09	2	19.12	5	19.09	19.11	-3	2,946	-0.10%
2019/04/08	10	18.80	1	18.80	18.80	9	3,074	0.29%
2019/04/03	0	0.00	100	18.63	18.62	-100	3,242	-3.08%
2019/04/02	0	0.00	2	18.37	18.37	-2	3,476	-0.06%
2019/04/01	0	0.00	1	18.15	18.17	-1	3,512	-0.03%
2019/03/27	1	18.00	0	0.00	18.00	1	3,846	0.03%
2019/03/26	3	17.92	0	0.00	17.91	3	4,132	0.07%
2019/03/21	0	0.00	3	18.24	18.24	-3	4,462	-0.07%
2019/03/20	7	17.99	0	0.00	18.00	7	4,490	0.16%
2019/03/19	0	0.00	10	18.03	18.02	-10	4,534	-0.22%
2019/03/14	1	17.93	1	17.93	17.95	0	4,771	0.00%
2019/03/07	0	0.00	6	17.59	17.61	-6	4,984	-0.12%
2019/03/06	0	0.00	4	17.50	17.50	-4	5,122	-0.08%
2019/03/05	0	0.00	5	17.52	17.51	-5	5,149	-0.10%
2019/02/27	13	17.48	0	0.00	17.50	13	5,258	0.25%
2019/02/22	0	0.00	1	17.69	17.69	-1	5,264	-0.02%
2019/02/21	1	17.77	0	0.00	17.75	1	5,246	0.02%
2019/02/20	6	17.58	0	0.00	17.60	6	5,218	0.11%
2019/02/18	0	0.00	6	17.56	17.59	-6	5,192	-0.12%
2019/02/15	5	17.20	3	17.22	17.20	2	5,200	0.04%
2019/02/13	0	0.00	1	16.90	16.93	-1	5,130	-0.02%
2019/02/12	0	0.00	1	16.68	16.66	-1	5,108	-0.02%
2019/01/30	0	0.00	1	16.56	16.54	-1	5,073	-0.02%
2019/01/29	103	16.18	0	0.00	16.20	103	5,019	2.05%	大買/鉅額交易
2019/01/28	1	16.56	0	0.00	16.51	1	5,000	0.02%
2019/01/25	0	0.00	6	16.64	16.62	-6	5,012	-0.12%
2019/01/24	108	16.38	0	0.00	16.38	108	4,992	2.16%	大買/鉅額交易
2019/01/23	0	0.00	2	16.51	16.52	-2	4,973	-0.04%
2019/01/21	0	0.00	1	16.59	16.67	-1	4,900	-0.02%
2019/01/18	0	0.00	1	16.44	16.47	-1	4,827	-0.02%
2019/01/16	0	0.00	3	16.28	16.35	-3	4,843	-0.06%
2019/01/15	1	16.08	0	0.00	16.11	1	4,823	0.02%
2019/01/14	6	16.22	2	16.11	16.10	4	4,819	0.08%
2019/01/11	2	16.53	62	16.51	16.54	-60	4,756	-1.26%
2019/01/10	0	0.00	7	16.43	16.37	-7	4,656	-0.15%
2019/01/09	0	0.00	5	16.05	16.06	-5	4,511	-0.11%
2019/01/08	13	15.51	4	15.48	15.53	9	4,370	0.21%
2019/01/07	0	0.00	4	15.51	15.59	-4	4,314	-0.09%
2019/01/04	3	15.18	2	15.02	15.18	1	4,215	0.02%
2019/01/02	1	14.51	0	0.00	14.50	1	4,033	0.02%
2018/12/28	2	14.70	0	0.00	14.66	2	3,949	0.05%
2018/12/27	7	14.83	2	14.82	14.88	5	3,872	0.13%
2018/12/26	7	14.01	3	14.01	14.01	4	3,707	0.11%
2018/12/25	18	14.16	2	14.20	14.22	16	3,507	0.46%
2018/12/24	1	14.83	0	0.00	14.83	1	3,253	0.03%
2018/12/22	4	14.80	0	0.00	14.78	4	3,183	0.13%
2018/12/21	17	14.95	2	14.96	14.92	15	3,109	0.48%
2018/12/20	5	15.19	4	15.24	15.16	1	2,912	0.03%
2018/12/19	20	15.22	0	0.00	15.31	20	2,800	0.71%
2018/12/18	14	16.05	1	16.05	15.97	13	2,521	0.52%
2018/12/17	2	16.62	0	0.00	16.62	2	2,321	0.09%
2018/12/14	0	0.00	2	16.89	16.89	-2	2,229	-0.09%
2018/12/13	1	16.61	0	0.00	16.61	1	2,150	0.05%
2018/12/12	2	16.80	8	16.83	16.87	-6	2,079	-0.29%
2018/12/11	6	16.55	5	16.51	16.55	1	2,018	0.05%
2018/12/10	0	0.00	1	16.94	16.94	-1	1,908	-0.05%
2018/12/07	2	16.63	0	0.00	16.61	2	1,836	0.11%
2018/12/05	5	17.06	0	0.00	16.98	5	1,712	0.29%
2018/12/04	1	17.30	0	0.00	17.24	1	1,614	0.06%
2018/12/03	1	17.35	0	0.00	17.34	1	1,562	0.06%
2018/11/30	0	0.00	2	16.68	16.65	-2	1,467	-0.14%
2018/11/29	6	16.45	2	16.44	16.57	4	1,422	0.28%
2018/11/28	7	16.82	0	0.00	16.90	7	1,255	0.56%
2018/11/27	4	16.56	0	0.00	16.64	4	1,212	0.33%
2018/11/26	9	16.48	0	0.00	16.78	9	1,165	0.77%
2018/11/23	4	17.31	0	0.00	17.26	4	1,086	0.37%
2018/11/22	1	17.59	3	17.60	17.61	-2	1,046	-0.19%
2018/11/21	6	17.43	0	0.00	17.62	6	1,032	0.58%
2018/11/20	1	18.43	0	0.00	18.48	1	988	0.10%
2018/11/19	0	0.00	6	18.54	18.57	-6	986	-0.61%
2018/11/15	6	18.23	0	0.00	18.21	6	961	0.62%
2018/11/14	22	18.14	0	0.00	18.10	22	932	2.36%
2018/11/13	2	19.15	0	0.00	19.20	2	860	0.23%
2018/11/12	16	19.72	0	0.00	19.78	16	830	1.93%
2018/11/09	3	19.68	0	0.00	19.70	3	844	0.36%
2018/11/08	2	20.04	0	0.00	20.04	2	825	0.24%
2018/11/07	4	20.09	0	0.00	20.11	4	810	0.49%
2018/11/05	1	20.30	0	0.00	20.35	1	808	0.12%
2018/11/01	1	21.11	0	0.00	21.09	1	808	0.12%
2018/10/25	0	0.00	5	21.48	21.46	-5	776	-0.64%
2018/10/16	5	23.23	0	0.00	23.25	5	652	0.77%
2018/10/02	0	0.00	2	24.33	24.36	-2	624	-0.32%
2018/09/25	0	0.00	20	23.26	23.30	-20	637	-3.13%
2018/09/21	5	22.68	0	0.00	22.69	5	644	0.78%
2018/09/20	0	0.00	7	22.99	22.99	-7	668	-1.05%
2018/09/14	12	22.21	0	0.00	22.18	12	767	1.56%
2018/09/11	5	21.81	0	0.00	21.79	5	786	0.64%
2018/09/04	0	0.00	2	22.54	22.58	-2	828	-0.24%
2018/08/30	0	0.00	3	22.40	22.40	-3	874	-0.34%
2018/08/24	0	0.00	5	22.00	22.01	-5	899	-0.56%
2018/08/23	0	0.00	2	21.87	21.87	-2	911	-0.22%
2018/08/16	2	20.83	0	0.00	20.82	2	955	0.21%
2018/08/07	5	21.87	0	0.00	21.93	5	895	0.56%
2018/06/29	0	0.00	2	22.46	22.47	-2	1,173	-0.17%
2018/06/28	2	22.27	7	22.30	22.27	-5	1,146	-0.44%
2018/06/08	0	0.00	4	20.22	20.21	-4	1,194	-0.33%
2018/06/07	1	19.88	0	0.00	20.00	1	1,187	0.08%
2018/06/05	2	19.96	0	0.00	19.97	2	1,214	0.16%
2018/06/01	0	0.00	10	20.55	20.53	-10	1,205	-0.83%
2018/05/31	0	0.00	1	20.89	20.93	-1	1,213	-0.08%
2018/05/28	1	20.32	10	20.45	20.33	-9	1,230	-0.73%
2018/05/21	1	22.06	0	0.00	22.04	1	1,265	0.08%
2018/05/17	0	0.00	13	22.00	22.02	-13	1,343	-0.97%
2018/05/16	0	0.00	10	21.81	21.83	-10	1,385	-0.72%
2018/05/10	0	0.00	3	21.99	21.99	-3	1,518	-0.20%
2018/05/09	0	0.00	5	21.65	21.68	-5	1,513	-0.33%
2018/05/08	2	21.48	0	0.00	21.40	2	1,526	0.13%
2018/04/24	0	0.00	3	21.07	21.08	-3	1,803	-0.17%
2018/04/20	0	0.00	4	20.85	20.80	-4	1,879	-0.21%
2018/04/19	0	0.00	10	20.96	21.04	-10	1,915	-0.52%
2018/04/13	0	0.00	11	20.38	20.44	-11	2,008	-0.55%
2018/04/11	0	0.00	73	19.92	19.90	-73	1,963	-3.72%
2018/03/27	0	0.00	1	20.07	20.10	-1	2,324	-0.04%
2018/03/26	6	20.01	0	0.00	20.03	6	2,329	0.26%
2018/03/23	0	0.00	3	19.86	19.82	-3	2,309	-0.13%
2018/03/22	0	0.00	8	19.88	19.90	-8	2,268	-0.35%
2018/03/21	0	0.00	3	19.47	19.43	-3	2,217	-0.14%
2018/03/20	10	19.03	3	19.01	19.03	7	2,192	0.32%
2018/03/19	0	0.00	3	18.94	18.94	-3	2,201	-0.14%
2018/03/16	0	0.00	3	18.69	18.69	-3	2,199	-0.14%
2018/03/14	3	18.61	0	0.00	18.58	3	2,280	0.13%
2018/03/12	1	18.97	3	18.96	18.92	-2	2,302	-0.09%
2018/03/08	3	18.72	0	0.00	18.71	3	2,283	0.13%
2018/03/06	0	0.00	3	19.10	19.12	-3	2,296	-0.13%
2018/03/05	2	18.75	0	0.00	18.73	2	2,302	0.09%
2018/03/01	6	18.83	0	0.00	18.82	6	2,341	0.26%
2018/02/23	0	0.00	24	19.15	19.11	-24	2,504	-0.96%
2018/02/21	20	18.68	0	0.00	18.63	20	2,580	0.78%
2018/02/12	73	18.19	0	0.00	18.17	73	2,612	2.79%
2018/02/09	0	0.00	73	18.40	18.41	-73	2,594	-2.81%
2018/02/08	4	18.69	10	18.69	18.70	-6	2,559	-0.23%
2018/02/07	1	19.38	0	0.00	19.39	1	2,564	0.04%
2018/02/06	0	0.00	36	19.24	19.25	-36	2,575	-1.40%
2018/02/02	0	0.00	7	20.04	20.05	-7	2,550	-0.27%
2018/02/01	0	0.00	1	19.65	19.66	-1	2,544	-0.04%
2018/01/30	2	19.72	0	0.00	19.67	2	2,790	0.07%
2018/01/29	3	20.12	1	20.11	20.11	2	2,885	0.07%
2018/01/26	2	19.85	0	0.00	19.85	2	2,923	0.07%
2018/01/25	0	0.00	13	20.09	20.11	-13	2,921	-0.45%
2018/01/24	0	0.00	1	19.53	19.56	-1	2,872	-0.03%
2018/01/23	1	19.37	0	0.00	19.40	1	2,930	0.03%
2018/01/22	0	0.00	6	19.25	19.23	-6	3,013	-0.20%
2018/01/19	0	0.00	1	19.23	19.16	-1	3,054	-0.03%
2018/01/17	0	0.00	2	19.29	19.30	-2	3,056	-0.07%
2018/01/16	0	0.00	1	19.57	19.56	-1	3,021	-0.03%
2018/01/15	7	19.55	3	19.53	19.58	4	2,990	0.13%
2018/01/12	1	19.30	2	19.30	19.29	-1	2,952	-0.03%
2018/01/11	0	0.00	1	19.25	19.23	-1	2,953	-0.03%
2018/01/10	0	0.00	12	19.24	19.23	-12	2,941	-0.41%
2018/01/09	0	0.00	3	18.87	18.87	-3	2,874	-0.10%
2018/01/05	0	0.00	4	18.81	18.83	-4	2,928	-0.14%
2018/01/04	0	0.00	12	18.80	18.84	-12	2,989	-0.40%
2018/01/02	0	0.00	3	18.37	18.42	-3	2,936	-0.10%