期元大S&P石油 (00642U)-元大-新莊券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

股價
18.66
漲跌
▼0.17
漲幅
-0.90%
成交量
1,390張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	21	18.65	1	18.66	18.66	20	3,737	0.54%
2024/04/26	0	0.00	45.1	18.80	18.83	-45.1	3,760	-1.20%
2024/04/24	0	0.00	1	18.70	18.74	-1	3,906	-0.03%
2024/04/22	0.1	18.34	2	18.31	18.31	-1.9	3,918	-0.05%
2024/04/19	11	18.83	7.1	18.94	18.88	4	3,880	0.10%
2024/04/18	0.1	18.44	0	0.00	18.45	0.1	3,828	0.00%
2024/04/16	0	0.00	1	19.17	19.17	-1	3,862	-0.03%
2024/04/15	2	18.99	17	18.99	18.96	-15	3,917	-0.38%
2024/04/12	1	18.99	0	0.00	19.04	1	3,921	0.03%
2024/04/10	25	18.87	10	18.88	18.85	15	4,076	0.37%
2024/04/09	2	19.18	1	19.14	19.13	1	4,257	0.02%
2024/04/08	0	0.00	15	18.77	18.96	-15	4,266	-0.35%
2024/04/03	5	18.82	0.1	18.86	18.81	5	4,376	0.11%
2024/04/02	1	18.59	0	0.00	18.59	1	4,432	0.02%
2024/04/01	10	18.38	0	0.00	18.45	10	4,527	0.22%
2024/03/29	7	18.31	2	18.33	18.31	5	4,515	0.11%
2024/03/26	0	0.00	15	18.11	18.10	-15	4,624	-0.32%
2024/03/25	0	0.00	2	17.91	17.91	-2	4,710	-0.04%
2024/03/21	0	0.00	1	18.02	18.05	-1	4,801	-0.02%
2024/03/20	1	18.20	1	18.20	18.19	0	4,919	0.00%
2024/03/19	0	0.00	3.1	18.10	18.07	-3.1	4,951	-0.06%
2024/03/18	0	0.00	2	17.80	17.83	-2	5,200	-0.04%
2024/03/15	0	0.00	13	17.73	17.72	-13	5,201	-0.25%
2024/03/14	1	17.47	3.1	17.46	17.44	-2.1	5,179	-0.04%
2024/03/13	0	0.00	5	17.09	17.09	-5	5,213	-0.10%
2024/03/12	0	0.00	10	17.09	17.09	-10	5,445	-0.18%
2024/03/11	6	16.92	2	16.94	16.92	4	5,549	0.07%
2024/03/08	1	17.32	6	17.31	17.33	-5	5,607	-0.09%
2024/03/07	0	0.00	1	17.27	17.23	-1	5,813	-0.02%
2024/03/06	6	17.04	2	17.03	17.10	4	5,854	0.07%
2024/03/05	3	17.13	0	0.00	17.15	3	5,904	0.05%
2024/03/04	0	0.00	5	17.47	17.41	-5	5,926	-0.08%
2024/03/01	1	17.14	2	17.12	17.13	-1	5,881	-0.02%
2024/02/29	0	0.00	26	17.13	17.14	-26	5,941	-0.44%
2024/02/27	0	0.00	16	16.93	16.93	-16	5,884	-0.27%
2024/02/26	8	16.63	0	0.00	16.63	8	5,894	0.14%
2024/02/23	0	0.00	12	17.07	17.06	-12	5,870	-0.20%
2024/02/22	0	0.00	2	17.03	17.04	-2	5,889	-0.03%
2024/02/21	0	0.00	11	16.85	16.85	-11	5,940	-0.19%
2024/02/20	0	0.00	18	17.08	17.09	-18	6,064	-0.30%
2024/02/19	0	0.00	15	16.97	16.95	-15	6,076	-0.25%
2024/02/16	0	0.00	23.1	16.88	16.88	-23.1	6,038	-0.38%
2024/02/15	0	0.00	46.1	16.57	16.58	-46.1	5,978	-0.77%
2024/02/05	23.1	15.84	0	0.00	15.91	23.1	5,779	0.40%
2024/02/02	24.2	16.20	6	16.22	16.20	18.2	5,675	0.32%
2024/02/01	3	16.64	2	16.59	16.61	1	5,660	0.02%
2024/01/31	0	0.00	5	16.90	16.87	-5	5,778	-0.09%
2024/01/30	5	16.75	5	16.77	16.78	0	5,788	0.00%
2024/01/29	1	17.06	111.1	17.05	17.06	-110.1	5,808	-1.90%	大賣/鉅額交易
2024/01/26	0	0.00	27	16.79	16.73	-27	5,680	-0.48%
2024/01/25	1	16.41	4.1	16.42	16.42	-3.1	5,573	-0.06%
2024/01/23	0	0.00	35	16.29	16.28	-35	5,582	-0.63%
2024/01/22	5	15.93	0	0.00	15.92	5	5,421	0.09%
2024/01/19	0	0.00	20	16.14	16.11	-20	5,432	-0.37%
2024/01/18	1	15.93	0	0.00	15.92	1	5,351	0.02%
2024/01/17	21	15.73	0	0.00	15.73	21	5,394	0.39%
2024/01/15	0	0.00	20.1	15.88	15.90	-20.1	5,456	-0.37%
2024/01/12	0	0.00	31	16.01	16.00	-31	5,497	-0.56%
2024/01/11	20	15.63	0	0.00	15.66	20	5,378	0.37%
2024/01/09	10.1	15.46	0	0.00	15.47	10.1	5,421	0.19%
2024/01/08	3	15.89	9	16.03	15.86	-6	5,431	-0.11%
2024/01/05	9	15.83	0	0.00	15.86	9	5,421	0.17%
2024/01/04	0	0.00	179.1	15.91	15.96	-179.1	5,474	-3.27%	大賣/鉅額交易
2024/01/03	69.1	15.41	0	0.00	15.36	69.1	5,411	1.28%
2023/12/29	122	15.66	1	15.67	15.74	121	5,263	2.30%	大買/鉅額交易
2023/12/28	52	16.09	0	0.00	16.09	52	5,103	1.02%
2023/12/27	1	16.43	40	16.41	16.43	-39	5,054	-0.77%
2023/12/25	25	16.02	0	0.00	16.00	25	5,002	0.50%
2023/12/22	0	0.00	1	16.26	16.26	-1	4,980	-0.02%
2023/12/20	10	16.18	0	0.00	16.16	10	4,871	0.21%
2023/12/19	0	0.00	0.1	16.00	15.93	-0.1	4,783	0.00%
2023/12/18	0.1	15.79	0	0.00	15.77	0.1	4,737	0.00%
2023/12/15	12	15.76	6	15.77	15.78	6	4,754	0.13%
2023/12/14	17	15.36	0	0.00	15.33	17	4,636	0.37%
2023/12/13	57	15.09	1	15.15	15.11	56	4,579	1.22%
2023/12/12	1	15.81	3	15.81	15.81	-2	4,312	-0.05%
2023/12/11	2	15.74	0	0.00	15.78	2	4,299	0.05%
2023/12/08	3	15.43	2	15.47	15.49	1	4,253	0.02%
2023/12/07	45.1	15.37	0	0.00	15.39	45.1	4,163	1.08%
2023/12/06	3	15.94	0	0.00	15.95	3	3,938	0.08%
2023/12/05	22	16.11	0	0.00	16.12	22	3,850	0.57%
2023/12/04	72.1	16.25	0	0.00	16.22	72.1	3,774	1.91%
2023/12/01	13	16.69	11	16.70	16.74	2	3,562	0.06%
2023/11/30	0	0.00	6	17.02	17.14	-6	3,508	-0.17%
2023/11/29	2	16.80	0	0.00	16.80	2	3,477	0.06%
2023/11/28	4	16.54	0	0.00	16.51	4	3,507	0.11%
2023/11/27	6	16.49	60	16.57	16.50	-54	3,493	-1.55%
2023/11/24	4	16.82	0	0.00	16.82	4	3,437	0.12%
2023/11/21	2	17.07	4	17.07	17.05	-2	3,378	-0.06%
2023/11/20	0	0.00	2.1	16.76	16.88	-2.1	3,358	-0.06%
2023/11/17	30.1	16.17	2	16.21	16.18	28.1	3,258	0.86%
2023/11/16	17	16.85	1	16.90	16.84	16	3,090	0.52%
2023/11/14	3	17.37	3	17.36	17.37	0	3,059	0.00%
2023/11/10	14	16.79	0	0.00	16.87	14	3,114	0.45%
2023/11/09	12	16.74	0	0.00	16.71	12	3,098	0.39%
2023/11/08	39.1	17.09	3	17.10	17.04	36.1	3,015	1.20%
2023/11/07	32	17.78	1	17.78	17.78	31	2,904	1.07%
2023/11/06	25	17.86	0	0.00	17.88	25	2,943	0.85%
2023/11/03	7	18.21	0	0.00	18.28	7	2,919	0.24%
2023/11/02	7	17.94	0	0.00	17.95	7	2,908	0.24%
2023/11/01	1.1	17.97	0	0.00	17.95	1.1	2,914	0.04%
2023/10/31	2	18.31	0	0.00	18.28	2	2,915	0.07%
2023/10/27	1	18.65	0	0.00	18.69	1	2,950	0.03%
2023/10/26	1	18.82	1	18.83	18.84	0	2,953	0.00%
2023/10/25	2	18.44	11	18.45	18.45	-9	2,947	-0.31%
2023/10/24	3.1	18.99	1	18.94	18.94	2.1	2,916	0.07%
2023/10/23	11	19.27	0	0.00	19.17	11	2,940	0.37%
2023/10/20	1	19.74	1.1	19.70	19.74	-0.1	2,986	0.00%
2023/10/19	2	19.24	3	19.25	19.25	-1	2,987	-0.03%
2023/10/18	1	19.27	1	19.26	19.25	0	3,030	0.00%
2023/10/17	3	18.82	0	0.00	18.81	3	2,992	0.10%
2023/10/16	2	19.09	0.1	18.93	19.10	2	2,945	0.07%
2023/10/13	1	18.15	10	18.18	18.22	-9	2,909	-0.31%
2023/10/12	10	18.04	1	18.01	18.05	9	2,986	0.30%
2023/10/11	2	18.61	16	18.60	18.65	-14	2,998	-0.47%
2023/10/06	19.1	17.89	6	17.94	17.87	13.1	3,046	0.43%
2023/10/05	2	18.32	0	0.00	18.33	2	3,183	0.06%
2023/10/03	6.1	19.06	0	0.00	19.04	6.1	3,512	0.17%
2023/10/02	0	0.00	3	19.66	19.66	-3	3,682	-0.08%
2023/09/28	0	0.00	1	20.48	20.43	-1	3,958	-0.03%
2023/09/25	0	0.00	1	19.46	19.53	-1	4,313	-0.02%
2023/09/20	1	19.38	0	0.00	19.35	1	5,033	0.02%
2023/09/19	0	0.00	0.1	19.66	19.69	-0.1	5,022	0.00%
2023/09/18	0	0.00	2	19.49	19.55	-2	5,294	-0.04%
2023/09/15	0	0.00	1	19.50	19.49	-1	5,501	-0.02%
2023/09/13	0	0.00	3.1	19.06	19.08	-3.1	5,797	-0.05%
2023/09/08	0	0.00	6	18.49	18.47	-6	6,426	-0.09%
2023/09/05	0	0.00	0.1	18.33	18.36	-0.1	7,469	0.00%
2023/09/04	0	0.00	1	18.31	18.29	-1	7,647	-0.01%
2023/09/01	0	0.00	0.1	17.85	17.89	-0.1	7,711	0.00%
2023/08/31	0	0.00	1	17.46	17.45	-1	7,739	-0.01%
2023/08/30	0	0.00	3.1	17.40	17.41	-3.1	8,071	-0.04%
2023/08/28	0	0.00	1	17.10	17.07	-1	8,560	-0.01%
2023/08/24	2.1	16.78	0	0.00	16.84	2.1	9,105	0.02%
2023/08/23	2	17.06	0	0.00	17.06	2	9,151	0.02%
2023/08/21	0	0.00	1	17.35	17.36	-1	9,335	-0.01%
2023/08/17	1	16.87	10	16.89	16.86	-9	9,489	-0.09%
2023/08/16	0.1	17.16	4	17.19	17.14	-3.9	9,537	-0.04%
2023/08/14	0	0.00	5	17.57	17.46	-5	9,638	-0.05%
2023/08/10	0	0.00	10.2	17.85	17.85	-10.2	9,705	-0.11%
2023/08/09	1	17.57	2	17.56	17.54	-1	9,777	-0.01%
2023/08/07	0	0.00	12	17.55	17.56	-12	10,001	-0.12%
2023/08/04	0	0.00	16	17.39	17.34	-16	10,088	-0.16%
2023/08/02	0	0.00	17	17.40	17.41	-17	10,179	-0.17%
2023/08/01	1	17.30	18.1	17.30	17.28	-17.1	10,307	-0.17%
2023/07/31	0	0.00	11	17.01	17.00	-11	10,493	-0.10%
2023/07/28	0	0.00	6	16.90	16.88	-6	11,063	-0.05%
2023/07/27	0	0.00	11.1	16.83	16.82	-11.1	11,454	-0.10%
2023/07/26	0	0.00	21	16.77	16.73	-21	11,447	-0.18%
2023/07/25	0	0.00	87	16.70	16.72	-87	11,454	-0.76%
2023/07/24	0	0.00	28.1	16.28	16.28	-28.1	11,522	-0.24%
2023/07/21	0	0.00	22.4	16.13	16.13	-22.4	11,471	-0.20%
2023/07/19	0	0.00	0	15.91	15.92	0	11,416	0.00%
2023/07/18	5	15.70	0	0.00	15.70	5	11,414	0.04%
2023/07/17	1.1	15.75	10	15.75	15.74	-8.9	11,419	-0.08%
2023/07/14	1	16.18	17.1	16.23	16.17	-16.1	11,342	-0.14%
2023/07/13	3	16.00	23	16.01	16.00	-20	11,292	-0.18%
2023/07/12	0	0.00	7	15.85	15.80	-7	11,160	-0.06%
2023/07/11	0	0.00	11	15.54	15.54	-11	11,014	-0.10%
2023/07/10	0	0.00	26.1	15.54	15.53	-26.1	11,019	-0.24%
2023/07/07	0	0.00	5	15.20	15.26	-5	10,798	-0.05%
2023/07/06	0	0.00	101	15.22	15.17	-101	10,673	-0.95%	大賣/鉅額交易
2023/07/05	2	14.99	2	14.99	15.01	0	10,504	0.00%
2023/07/03	0	0.00	83	14.92	14.91	-83	11,117	-0.75%
2023/06/30	10	14.73	26	14.74	14.76	-16	11,217	-0.14%
2023/06/29	6	14.63	90	14.67	14.62	-84	11,140	-0.75%
2023/06/28	172	14.42	10	14.44	14.45	162	11,236	1.44%	大買/鉅額交易
2023/06/27	0	0.00	25	14.70	14.81	-25	11,067	-0.23%
2023/06/26	39	14.71	0	0.00	14.69	39	11,075	0.35%
2023/06/21	5	15.12	17	15.10	15.11	-12	11,006	-0.11%
2023/06/20	2	15.02	0	0.00	14.97	2	10,893	0.02%
2023/06/19	0	0.00	54	14.96	14.97	-54	10,895	-0.50%
2023/06/16	0	0.00	206.1	14.88	14.88	-206.1	10,779	-1.91%	大賣/鉅額交易
2023/06/15	32	14.43	0	0.00	14.49	32	10,788	0.30%
2023/06/14	2	14.60	15	14.61	14.72	-13	10,789	-0.12%
2023/06/13	183.1	14.30	0	0.00	14.33	183.1	11,262	1.63%	大買/鉅額交易
2023/06/12	116	14.73	0	0.00	14.70	116	11,068	1.05%	大買/鉅額交易
2023/06/09	59	14.99	0	0.00	15.01	59	11,148	0.53%
2023/06/08	0	0.00	21	15.29	15.29	-21	11,049	-0.19%
2023/06/07	11	15.07	17	15.17	15.07	-6	11,027	-0.05%
2023/06/06	2	15.17	15	15.19	15.18	-13	10,980	-0.12%
2023/06/05	11	15.31	62	15.32	15.33	-51	10,940	-0.47%
2023/06/02	26.1	14.85	6	14.90	14.87	20.1	10,758	0.19%
2023/06/01	49.1	14.42	0	0.00	14.48	49.1	10,750	0.46%
2023/05/31	88	14.69	0	0.00	14.65	88	10,483	0.84%
2023/05/29	0	0.00	12	15.50	15.46	-12	10,116	-0.12%
2023/05/26	20	15.15	10	15.15	15.20	10	10,147	0.10%
2023/05/25	0	0.00	6.1	15.65	15.64	-6.1	10,344	-0.06%
2023/05/24	9	15.59	62	15.59	15.60	-53	10,284	-0.52%
2023/05/23	0	0.00	5.2	15.31	15.26	-5.2	10,172	-0.05%
2023/05/22	1.2	15.08	1	15.11	15.06	0.2	10,138	0.00%
2023/05/18	3.5	15.38	15	15.38	15.34	-11.5	10,028	-0.11%
2023/05/17	1	14.99	0	0.00	14.99	1	9,906	0.01%
2023/05/16	0.5	15.12	16	15.11	15.11	-15.5	9,921	-0.16%
2023/05/15	5	14.76	0	0.00	14.77	5	9,927	0.05%
2023/05/12	33	14.98	1.1	14.95	14.95	31.9	9,824	0.32%
2023/05/11	8	15.39	0	0.00	15.46	8	9,680	0.08%
2023/05/10	19.5	15.50	1	15.50	15.46	18.5	9,744	0.19%
2023/05/09	6.5	15.40	31	15.39	15.38	-24.5	9,719	-0.25%
2023/05/08	3.7	15.14	17.1	15.10	15.16	-13.4	9,765	-0.14%
2023/05/05	18.2	14.55	0	0.00	14.64	18.2	9,681	0.19%
2023/05/04	116.2	14.55	0	0.00	14.61	116.2	9,514	1.22%	大買/鉅額交易
2023/05/03	98.7	15.17	0	0.00	15.15	98.7	8,915	1.11%
2023/05/02	4	16.02	6	16.03	16.03	-2	8,525	-0.02%
2023/04/27	18	15.75	0	0.00	15.76	18	8,497	0.21%
2023/04/21	3.1	16.31	1	16.29	16.32	2.1	8,502	0.02%
2023/04/20	6.1	16.64	0	0.00	16.53	6.1	8,497	0.07%
2023/04/19	1	17.13	4.1	17.11	17.02	-3.1	8,459	-0.04%
2023/04/17	0	0.00	10	17.39	17.38	-10	8,538	-0.12%
2023/04/13	0	0.00	46.1	17.51	17.47	-46.1	8,586	-0.54%
2023/04/12	5	17.18	12	17.20	17.19	-7	8,541	-0.08%
2023/04/11	0	0.00	6	16.96	16.95	-6	8,479	-0.07%
2023/04/10	1	16.98	15	17.03	17.00	-14	8,438	-0.17%
2023/04/07	5	16.84	33.2	16.87	16.80	-28.2	8,381	-0.34%
2023/04/06	0	0.00	205.3	16.87	16.86	-205.3	8,163	-2.51%	大賣/鉅額交易
2023/03/31	0	0.00	10.2	15.68	15.66	-10.2	7,549	-0.14%
2023/03/30	0	0.00	8	15.35	15.35	-8	7,374	-0.11%
2023/03/29	4	15.52	24.3	15.53	15.52	-20.3	7,298	-0.28%
2023/03/28	2.1	15.31	10.1	15.32	15.31	-8	7,118	-0.11%
2023/03/27	15	14.62	0	0.00	14.66	15	6,801	0.22%
2023/03/24	17	14.61	5	14.62	14.73	12	6,777	0.18%
2023/03/23	16.1	14.81	18.1	14.79	14.79	-2	6,653	-0.03%
2023/03/22	3.1	14.62	10	14.60	14.62	-6.9	6,615	-0.10%
2023/03/21	5	14.24	5	14.29	14.26	0	6,570	0.00%
2023/03/20	50.3	14.23	0	0.00	14.07	50.3	6,548	0.77%
2023/03/17	26.1	14.62	0	0.00	14.66	26.1	6,286	0.42%
2023/03/16	79.2	14.56	7	14.60	14.52	72.2	6,236	1.16%
2023/03/15	77.1	15.38	6	15.38	15.41	71.1	5,837	1.22%
2023/03/14	64	15.81	0	0.00	15.69	64	5,494	1.16%
2023/03/10	20.1	15.97	2	15.95	15.96	18.1	5,131	0.35%
2023/03/09	5	16.28	1	16.24	16.28	4	4,998	0.08%
2023/03/08	0.1	16.50	0	0.00	16.48	0.1	4,976	0.00%
2023/03/07	1	17.06	27.1	17.06	17.05	-26.1	5,040	-0.52%
2023/03/06	1	16.77	56	16.75	16.69	-55	5,112	-1.08%
2023/03/03	1	16.51	0	0.00	16.49	1	5,000	0.02%
2023/03/02	2	16.40	0	0.00	16.44	2	5,073	0.04%
2023/03/01	0	0.00	47	16.33	16.40	-47	5,037	-0.93%
2023/02/24	1	16.07	0	0.00	16.11	1	4,976	0.02%
2023/02/23	91	15.72	0	0.00	15.76	91	5,031	1.81%
2023/02/22	0.1	16.16	0	0.00	16.12	0.1	4,808	0.00%
2023/02/20	5	16.17	0.1	16.30	16.26	4.9	4,814	0.10%
2023/02/17	0	0.00	3	16.55	16.45	-3	4,837	-0.06%
2023/02/16	0.1	16.70	7	16.73	16.74	-6.9	4,850	-0.14%
2023/02/15	1	16.69	0	0.00	16.57	1	4,843	0.02%
2023/02/14	0	0.00	1	16.75	16.72	-1	4,843	-0.02%
2023/02/13	0	0.00	9.1	16.70	16.67	-9.1	4,812	-0.19%
2023/02/10	1	16.40	13	16.42	16.42	-12	4,726	-0.25%
2023/02/09	1	16.57	20	16.58	16.57	-19	4,717	-0.40%
2023/02/08	0	0.00	33.1	16.35	16.35	-33.1	4,656	-0.71%
2023/02/07	1	15.88	0	0.00	15.90	1	4,554	0.02%
2023/02/06	67.2	15.60	9	15.58	15.58	58.2	4,518	1.29%
2023/02/03	35	16.04	0	0.00	16.00	35	4,319	0.81%
2023/02/02	10	16.30	0	0.00	16.29	10	4,224	0.24%
2023/02/01	0	0.00	1	16.72	16.73	-1	4,172	-0.02%
2023/01/31	5	16.48	0	0.00	16.43	5	4,213	0.12%
2023/01/30	4	16.87	14	16.96	16.77	-10	4,186	-0.24%
2023/01/17	0	0.00	29	16.80	16.86	-29	4,180	-0.69%
2023/01/16	0	0.00	36.1	16.95	16.85	-36.1	4,149	-0.87%
2023/01/13	0	0.00	15.1	16.66	16.63	-15.1	4,073	-0.37%
2023/01/12	1	16.51	20.9	16.55	16.51	-19.9	4,109	-0.48%
2023/01/11	0	0.00	0	16.03	15.88	0	4,040	0.00%
2023/01/10	1	15.86	0	0.00	15.88	1	4,026	0.02%
2023/01/09	10	15.95	0	0.00	15.98	10	4,017	0.25%
2023/01/06	14	15.94	0	0.00	15.91	14	3,997	0.35%
2023/01/05	46.1	15.76	2	15.81	15.82	44.1	3,996	1.10%
2023/01/04	3	16.43	0	0.00	16.40	3	3,922	0.08%
2023/01/03	0	0.00	25	17.07	17.04	-25	3,959	-0.63%
2022/12/30	18	16.81	0	0.00	16.81	18	4,006	0.45%
2022/12/29	0	0.00	2	16.84	16.80	-2	4,026	-0.05%
2022/12/28	5	17.04	0	0.00	17.00	5	4,066	0.12%
2022/12/27	0	0.00	19	17.14	17.13	-19	4,073	-0.47%
2022/12/23	0	0.00	0.1	16.77	16.73	-0.1	4,017	0.00%
2022/12/22	1	16.81	0	0.00	16.82	1	4,051	0.02%
2022/12/20	0	0.00	0.1	16.27	16.13	-0.1	4,094	0.00%
2022/12/16	9	16.28	0	0.00	16.20	9	4,182	0.22%
2022/12/15	1	16.37	5	16.37	16.36	-4	4,179	-0.10%
2022/12/14	20.1	16.08	5	16.03	16.07	15.1	4,123	0.36%
2022/12/13	1	15.92	25	15.81	15.92	-24	4,065	-0.59%
2022/12/12	13	15.36	1	15.36	15.36	12	4,003	0.30%
2022/12/09	14.1	15.46	0	0.00	15.45	14.1	3,953	0.36%
2022/12/08	11.1	15.60	1	15.65	15.65	10.1	3,882	0.26%
2022/12/07	28	15.94	0	0.00	15.98	28	3,785	0.74%
2022/12/06	5	16.63	0	0.00	16.60	5	3,693	0.14%
2022/12/05	2	17.36	0	0.00	17.26	2	3,662	0.05%
2022/12/02	0	17.44	56	17.38	17.37	-56	3,738	-1.50%
2022/12/01	2	17.24	5	17.30	17.23	-3	3,819	-0.08%
2022/11/30	11	16.98	0.1	16.95	17.00	10.9	3,798	0.29%
2022/11/29	0	0.00	4.1	16.59	17.07	-4.1	3,800	-0.11%
2022/11/28	53.1	16.04	0	0.00	15.95	53.1	3,743	1.42%
2022/11/25	4	16.85	2.9	16.89	16.90	1.1	3,635	0.03%
2022/11/24	53.1	16.76	0	0.00	16.77	53.1	3,642	1.46%
2022/11/23	4	17.51	0	0.00	17.45	4	3,539	0.11%
2022/11/22	6	17.30	0	0.00	17.31	6	3,527	0.17%
2022/11/21	9	17.13	0	0.00	17.12	9	3,487	0.26%
2022/11/18	1.1	17.68	0	0.00	17.72	1.1	3,385	0.03%
2022/11/17	2	18.13	3	18.14	18.08	-1	3,401	-0.03%
2022/11/15	5	18.25	0	0.00	18.26	5	3,395	0.15%
2022/11/10	2	18.37	0.2	18.39	18.41	1.8	3,439	0.05%
2022/11/09	5	19.05	0	0.00	18.97	5	3,452	0.14%
2022/11/08	0	0.00	0.1	19.61	19.60	-0.1	3,456	0.00%
2022/11/07	1	19.54	1	19.56	19.58	0	3,530	0.00%
2022/11/04	1	18.92	0	0.00	19.30	1	3,530	0.03%
2022/11/02	0	0.00	0.1	19.18	19.22	-0.1	3,506	0.00%
2022/11/01	5	18.71	0	0.00	18.70	5	3,483	0.14%
2022/10/28	1	18.89	1	18.97	18.86	0	3,632	0.00%
2022/10/27	0	0.00	4.1	18.88	18.86	-4.1	3,632	-0.11%
2022/10/24	0	0.00	20	18.28	18.10	-20	3,662	-0.55%
2022/10/21	10	18.19	0	0.00	18.21	10	3,706	0.27%
2022/10/20	10	18.18	0	0.00	18.35	10	3,721	0.27%
2022/10/19	1	17.78	0	0.00	17.75	1	3,701	0.03%
2022/10/18	0.1	18.10	0	0.00	18.24	0.1	3,738	0.00%
2022/10/17	1	18.22	0	0.00	18.29	1	3,744	0.03%
2022/10/13	1	18.41	0	0.00	18.40	1	3,748	0.03%
2022/10/12	11.1	18.67	0	0.00	18.69	11.1	3,778	0.29%
2022/10/11	20	19.13	8.4	19.20	19.11	11.7	3,780	0.31%
2022/10/07	15	18.68	0	0.00	18.62	15	3,718	0.40%
2022/10/06	0	18.52	3	18.54	18.49	-3	3,643	-0.08%
2022/10/05	1	18.17	18	18.20	18.19	-17	3,688	-0.46%
2022/10/04	0	0.00	0.2	17.71	17.74	-0.2	3,674	-0.01%
2022/10/03	0	0.00	8	17.27	17.29	-8	3,659	-0.22%
2022/09/30	7	17.19	4	17.18	17.14	3	3,721	0.08%
2022/09/29	0	0.00	12.2	17.36	17.30	-12.2	3,780	-0.32%
2022/09/28	0	0.00	10	16.43	16.43	-10	3,816	-0.26%
2022/09/27	5	16.35	0	0.00	16.43	5	3,790	0.13%
2022/09/26	31.2	16.65	0	0.00	16.60	31.2	3,715	0.84%
2022/09/23	1.1	17.60	0	0.00	17.60	1.1	3,625	0.03%
2022/09/22	11	17.59	0	0.00	17.62	11	3,614	0.30%
2022/09/21	1	17.67	0	0.00	17.78	1	3,606	0.03%
2022/09/20	0	17.97	2	18.01	18.00	-2	3,587	-0.06%
2022/09/19	1	18.03	2	18.08	17.93	-1	3,597	-0.03%
2022/09/16	1	17.92	0	0.00	17.91	1	3,581	0.03%
2022/09/15	0	0.00	2.1	18.58	18.52	-2.1	3,591	-0.06%
2022/09/14	2	18.24	0	0.00	18.18	2	3,679	0.05%
2022/09/13	2	18.31	10	18.35	18.31	-8	3,680	-0.22%
2022/09/12	0	0.00	34.1	17.88	17.86	-34.1	3,601	-0.95%
2022/09/08	30.2	17.34	0	0.00	17.33	30.2	3,562	0.85%
2022/09/07	20.1	17.92	0	0.00	17.85	20.1	3,498	0.57%
2022/09/06	10	18.62	3	18.62	18.54	7	3,377	0.21%
2022/09/05	0	0.00	2	18.56	18.52	-2	3,373	-0.06%
2022/09/02	3	18.34	0	0.00	18.45	3	3,372	0.09%
2022/09/01	4.1	18.63	0	0.00	18.62	4.1	3,331	0.12%
2022/08/31	0.1	19.25	0	0.00	19.33	0.1	3,250	0.00%
2022/08/29	0	0.00	4	19.40	19.60	-4	3,275	-0.12%
2022/08/26	2.1	19.36	1.5	19.39	19.39	0.6	3,389	0.02%
2022/08/25	0	0.00	13.1	19.87	19.82	-13.1	3,401	-0.39%
2022/08/24	0	0.00	13	19.47	19.44	-13	3,365	-0.39%
2022/08/23	1	18.91	0	0.00	18.88	1	3,336	0.03%
2022/08/19	1	18.64	0	0.00	18.61	1	3,397	0.03%
2022/08/18	0.1	18.26	0	0.00	18.25	0.1	3,343	0.00%
2022/08/16	3	18.31	0	0.00	18.37	3	3,283	0.09%
2022/08/15	4	18.78	0.1	18.86	18.78	3.9	3,250	0.12%
2022/08/11	0	0.00	5	18.89	18.86	-5	3,213	-0.16%
2022/08/10	0.1	18.58	0	0.00	18.54	0.1	3,219	0.00%
2022/08/09	0	0.00	2	18.69	18.65	-2	3,363	-0.06%
2022/08/08	1	18.22	1	18.37	18.39	0	3,472	0.00%
2022/08/05	7	18.22	1	18.32	18.31	6	3,526	0.17%
2022/08/04	7.1	18.70	1	18.75	18.75	6.1	3,590	0.17%
2022/08/02	10.1	19.14	0	0.00	19.18	10.1	3,653	0.28%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,732	-0.03%
2022/07/29	2	19.90	0	19.99	19.84	2	3,817	0.05%
2022/07/28	0	0.00	1	20.26	20.14	-1	3,953	-0.03%
2022/07/27	10.2	19.55	0	0.00	19.57	10.2	3,909	0.26%
2022/07/26	0	0.00	1.1	19.91	20.08	-1.1	3,927	-0.03%
2022/07/25	1.2	19.35	0	0.00	19.24	1.2	4,029	0.03%
2022/07/22	1	19.90	0	0.00	19.97	1	3,970	0.03%
2022/07/20	0	0.00	10	20.53	20.43	-10	4,003	-0.25%
2022/07/18	0.5	19.50	0	0.00	19.51	0.5	3,998	0.01%
2022/07/15	1	19.08	1	19.18	19.18	0	3,965	0.00%
2022/07/13	12	19.06	1	19.17	19.17	11	4,073	0.27%
2022/07/12	0	0.00	24.2	20.42	20.35	-24.2	4,076	-0.59%
2022/07/11	1	20.64	2	20.80	20.63	-1	4,148	-0.02%
2022/07/08	0	0.00	25.1	20.35	20.51	-25.1	4,236	-0.59%
2022/07/07	14.3	19.45	6	19.38	19.63	8.3	4,264	0.19%
2022/07/06	33	20.00	20	19.95	19.95	13	4,260	0.31%
2022/07/05	10	22.02	2.1	21.99	21.87	7.9	4,202	0.19%
2022/07/04	10	21.46	32	21.48	21.51	-22	4,284	-0.51%
2022/07/01	0.1	21.02	2	20.93	20.94	-1.9	4,386	-0.04%
2022/06/29	11	22.14	13.1	22.02	22.02	-2.1	4,477	-0.05%
2022/06/28	0	0.00	2	21.91	21.95	-2	4,639	-0.04%
2022/06/27	0	0.00	2	21.27	21.28	-2	4,703	-0.04%
2022/06/24	1.1	20.83	0	0.00	20.78	1.1	4,794	0.02%
2022/06/23	2.1	20.77	51	20.56	20.69	-49	4,883	-1.00%
2022/06/22	30	21.15	0	0.00	21.04	30	4,947	0.61%
2022/06/21	0	0.00	6	21.88	21.85	-6	5,060	-0.12%
2022/06/20	10.1	21.43	0	0.00	21.42	10.1	5,160	0.19%
2022/06/17	0	0.00	2	22.69	22.71	-2	5,319	-0.04%
2022/06/16	0	0.00	6	22.66	22.57	-6	5,434	-0.11%
2022/06/14	0	0.00	3	23.40	23.46	-3	5,695	-0.05%
2022/06/13	6	23.04	0	0.00	23.05	6	5,848	0.10%
2022/06/10	2	23.42	3	23.46	23.47	-1	6,219	-0.02%
2022/06/09	2.1	23.79	3	23.81	23.77	-0.9	6,407	-0.01%
2022/06/08	0	0.00	1	23.30	23.29	-1	6,681	-0.01%
2022/06/07	0	0.00	0.1	23.07	23.10	-0.1	7,282	0.00%
2022/06/06	0	0.00	12	23.07	23.13	-12	7,579	-0.16%
2022/06/02	6.1	21.76	1	21.74	21.86	5.1	7,832	0.06%
2022/06/01	3	22.25	0	0.00	22.25	3	8,475	0.04%
2022/05/31	0	0.00	1.1	22.59	22.85	-1.1	8,792	-0.01%
2022/05/30	0	0.00	11	22.42	22.35	-11	9,109	-0.12%
2022/05/27	0	0.00	11.1	22.15	22.08	-11.1	9,631	-0.12%
2022/05/24	1	21.25	0	0.00	21.26	1	10,561	0.01%
2022/05/23	0	0.00	0.2	21.54	21.56	-0.2	10,621	0.00%
2022/05/19	0.1	20.91	0	0.00	21.01	0.1	10,977	0.00%
2022/05/18	0	0.00	1	21.47	21.54	-1	11,054	-0.01%
2022/05/17	0.4	21.65	7.1	21.85	21.65	-6.7	11,258	-0.06%
2022/05/16	0	0.00	20.2	21.06	20.72	-20.2	11,377	-0.18%
2022/05/13	0	0.00	2	20.67	20.64	-2	11,421	-0.02%
2022/05/12	0	0.00	1	20.00	19.97	-1	11,625	-0.01%
2022/05/11	1.2	19.58	0	0.00	19.61	1.2	11,548	0.01%
2022/05/10	1.1	19.46	0	0.00	19.71	1.1	11,552	0.01%
2022/05/09	0	0.00	13.1	21.02	21.09	-13.1	11,547	-0.11%
2022/05/06	0	0.00	4	20.84	20.80	-4	11,474	-0.03%
2022/05/05	0	0.00	48.2	20.67	20.72	-48.2	11,802	-0.41%
2022/05/04	0.1	19.82	0	0.00	19.84	0.1	11,789	0.00%
2022/05/03	0	0.00	1	20.17	20.10	-1	11,858	-0.01%
2022/04/29	0	0.00	10.1	20.22	20.33	-10.1	11,970	-0.08%
2022/04/28	4	19.29	0	0.00	19.28	4	11,934	0.03%
2022/04/27	0	0.00	10	19.63	19.47	-10	12,030	-0.08%
2022/04/26	6	18.84	1	18.98	18.98	5	12,416	0.04%
2022/04/25	7.1	18.97	0	0.00	19.01	7.1	12,585	0.06%
2022/04/22	0	0.00	2	19.66	19.60	-2	12,835	-0.02%
2022/04/20	2.2	19.58	2	19.62	19.72	0.2	13,122	0.00%
2022/04/19	0	0.00	13	20.53	20.51	-13	13,318	-0.10%
2022/04/18	0	0.00	0.3	20.51	20.44	-0.3	13,313	0.00%
2022/04/15	0	0.00	18.1	19.96	20.10	-18.1	13,246	-0.14%
2022/04/14	5	19.70	40	19.64	19.66	-35	13,554	-0.26%
2022/04/13	11	19.14	3.2	19.16	19.05	7.9	13,487	0.06%
2022/04/12	2	18.21	2.1	18.31	18.35	-0.1	13,452	0.00%
2022/04/11	5	18.26	1.9	18.20	18.19	3.1	13,414	0.02%
2022/04/08	14	18.17	2.2	18.21	18.21	11.8	13,396	0.09%
2022/04/07	24.2	18.42	4.3	18.40	18.38	19.9	13,413	0.15%
2022/04/06	1	19.22	2.5	19.23	19.22	-1.5	13,368	-0.01%
2022/04/01	2	18.77	18.1	18.79	18.78	-16.1	13,548	-0.12%
2022/03/31	43.1	19.14	10.5	19.07	19.02	32.6	13,560	0.24%
2022/03/30	3	19.74	5.5	19.90	19.74	-2.5	13,494	-0.02%
2022/03/29	20.3	19.80	0	0.00	19.78	20.3	13,586	0.15%
2022/03/28	3	20.76	1	20.77	20.77	2	13,601	0.01%
2022/03/25	1.1	21.07	6	20.98	21.06	-4.9	13,543	-0.04%
2022/03/24	7.1	21.73	11.1	21.55	21.50	-4	13,613	-0.03%
2022/03/23	1	20.85	2	20.71	20.73	-1	13,417	-0.01%
2022/03/22	2	21.18	21.2	21.20	21.21	-19.2	13,349	-0.14%
2022/03/21	0	0.00	14.1	19.93	20.01	-14.1	13,225	-0.11%
2022/03/18	0	0.00	19.9	19.50	19.44	-19.9	13,152	-0.15%
2022/03/17	3.2	17.81	6.2	17.87	17.91	-3.1	12,982	-0.02%
2022/03/16	4.3	17.93	3	17.90	17.90	1.3	12,986	0.01%
2022/03/15	17.2	18.19	18	18.28	18.09	-0.8	12,926	-0.01%
2022/03/14	27	19.43	2.4	19.43	19.50	24.6	12,650	0.19%
2022/03/11	31	19.41	46.1	19.33	19.38	-15.1	12,563	-0.12%
2022/03/10	11.2	20.01	38.1	20.05	20.11	-26.9	12,392	-0.22%
2022/03/09	9	22.88	2.1	22.94	22.85	7	11,904	0.06%
2022/03/08	26.1	22.06	14	21.74	22.17	12.1	11,965	0.10%
2022/03/07	16.2	22.69	26.1	22.65	22.94	-9.9	11,876	-0.08%
2022/03/04	4	20.01	35.3	20.03	20.00	-31.3	11,436	-0.27%
2022/03/03	9.2	20.51	30.1	20.62	20.71	-20.9	11,636	-0.18%
2022/03/02	4.3	19.32	135	19.60	19.62	-130.7	11,333	-1.15%	大賣/鉅額交易
2022/03/01	8.1	17.48	5	17.48	17.50	3.1	10,798	0.03%
2022/02/25	8.5	17.20	4	17.20	17.20	4.5	10,753	0.04%
2022/02/24	55	17.41	42.1	17.36	17.46	12.9	10,578	0.12%
2022/02/23	11.1	16.57	0	0.00	16.70	11.1	10,125	0.11%
2022/02/22	3	16.78	24	16.84	16.81	-21	10,153	-0.21%
2022/02/21	5	16.22	0	0.00	16.24	5	10,076	0.05%
2022/02/18	9	16.18	7	16.18	16.17	2	9,970	0.02%
2022/02/17	0.2	16.35	1	16.31	16.42	-0.8	9,881	-0.01%
2022/02/16	0	0.00	21	16.29	16.31	-21	9,725	-0.22%
2022/02/15	0	0.00	0.1	16.81	16.79	-0.1	9,524	0.00%
2022/02/14	0	0.00	22.2	16.80	16.78	-22.2	9,432	-0.24%
2022/02/11	4	15.95	3	16.00	15.96	1	9,302	0.01%
2022/02/10	0.1	16.05	0	0.00	16.00	0.1	9,315	0.00%
2022/02/09	0	0.00	5	15.96	15.97	-5	9,388	-0.05%
2022/02/08	4	16.21	2	16.22	16.20	2	9,361	0.02%
2022/02/07	1	16.42	166.2	16.27	16.33	-165.2	9,392	-1.76%	大賣/鉅額交易
2022/01/26	0	0.00	49	15.11	15.12	-49	9,030	-0.54%
2022/01/25	8	14.85	0	0.00	14.88	8	8,963	0.09%
2022/01/24	0	0.00	61.1	15.23	15.23	-61.1	8,957	-0.68%
2022/01/21	0.1	14.77	21.2	14.78	14.86	-21.1	8,982	-0.23%
2022/01/20	1	15.23	73	15.22	15.22	-72	9,075	-0.79%
2022/01/19	0	0.00	30.1	15.29	15.20	-30.1	9,028	-0.33%
2022/01/18	46	14.98	8	14.94	14.96	38	8,683	0.44%
2022/01/17	7	14.82	31.7	14.84	14.82	-24.7	8,610	-0.29%
2022/01/14	0	0.00	7	14.44	14.44	-7	8,423	-0.08%
2022/01/13	0	0.00	43.1	14.57	14.49	-43.1	8,443	-0.51%
2022/01/12	0	0.00	70	14.33	14.32	-70	8,311	-0.84%
2022/01/11	5	13.89	13.3	13.84	13.88	-8.3	8,146	-0.10%
2022/01/10	0	0.00	4	13.96	13.95	-4	8,248	-0.05%
2022/01/07	1	14.10	28.1	14.09	14.10	-27.1	8,311	-0.33%
2022/01/06	0	0.00	1	13.65	13.56	-1	8,005	-0.01%
2022/01/05	0	0.00	1	13.60	13.57	-1	8,021	-0.01%
2022/01/03	10	13.34	0	0.00	13.39	10	8,315	0.12%
2021/12/30	0	0.00	0.1	13.56	13.56	-0.1	8,427	0.00%
2021/12/29	0	0.00	36	13.46	13.41	-36	8,583	-0.42%
2021/12/28	0	0.00	61	13.38	13.38	-61	8,860	-0.69%
2021/12/27	0	0.00	11.4	12.95	12.94	-11.4	8,839	-0.13%
2021/12/23	3	12.93	260.1	12.92	12.91	-257.1	8,876	-2.90%	大賣/鉅額交易
2021/12/22	3	12.62	51.1	12.65	12.61	-48.1	8,852	-0.54%
2021/12/21	54	12.29	1	12.20	12.30	53	9,086	0.58%
2021/12/20	55.1	12.19	0	0.00	12.13	55.1	9,428	0.58%
2021/12/17	11	12.68	0	0.00	12.63	11	9,449	0.12%
2021/12/15	32	12.35	0	0.00	12.35	32	9,603	0.33%
2021/12/14	2	12.60	10	12.53	12.53	-8	9,698	-0.08%
2021/12/13	1	12.82	0	0.00	12.82	1	10,032	0.01%
2021/12/10	2	12.50	0	0.00	12.52	2	10,051	0.02%
2021/12/09	2	12.86	4	12.84	12.90	-2	10,167	-0.02%
2021/12/08	3	12.69	34	12.72	12.68	-31	10,251	-0.30%
2021/12/07	3	12.39	7	12.36	12.43	-4	10,148	-0.04%
2021/12/06	23	11.99	10	12.01	12.02	13	10,102	0.13%
2021/12/03	81	11.85	0	0.00	12.00	81	9,999	0.81%
2021/12/02	169	11.70	2	11.75	11.70	167	9,894	1.69%	大買/鉅額交易
2021/12/01	69	11.90	6	11.92	12.04	63	9,504	0.66%
2021/11/30	46	12.52	0	0.00	12.30	46	9,423	0.49%
2021/11/29	9.5	12.61	24	12.57	12.53	-14.5	9,257	-0.16%
2021/11/26	1	13.48	0	0.00	13.46	1	8,774	0.01%
2021/11/25	0	0.00	3.1	13.88	13.83	-3.1	8,811	-0.03%
2021/11/24	46	13.82	150	13.87	13.90	-104	8,845	-1.18%	大賣/鉅額交易
2021/11/23	6	13.47	0	0.00	13.47	6	8,792	0.07%
2021/11/22	16.1	13.40	12	13.38	13.44	4.1	8,832	0.05%
2021/11/19	2	13.91	0	0.00	13.94	2	8,763	0.02%
2021/11/18	0.1	13.65	10	13.63	13.64	-9.9	8,809	-0.11%
2021/11/17	2	13.98	5	14.00	14.00	-3	8,785	-0.03%
2021/11/16	1	14.19	20	14.19	14.18	-19	8,868	-0.21%
2021/11/15	10.4	14.05	5	13.99	14.02	5.4	9,049	0.06%
2021/11/12	7.1	14.15	1	14.16	14.13	6.1	9,034	0.07%
2021/11/11	12	14.19	8	14.22	14.22	4	8,999	0.04%
2021/11/10	1	14.61	27.1	14.63	14.59	-26.1	8,985	-0.29%
2021/11/08	1	14.31	22.1	14.31	14.33	-21.1	8,924	-0.24%
2021/11/05	1	13.88	0	0.00	13.86	1	8,865	0.01%
2021/11/04	8.1	13.93	11	13.92	13.96	-2.9	8,855	-0.03%
2021/11/03	3	14.37	0	0.00	14.42	3	8,955	0.03%
2021/11/02	27	14.64	4.1	14.64	14.58	22.9	8,983	0.25%
2021/11/01	4.2	14.48	0	0.00	14.48	4.2	9,157	0.05%
2021/10/29	4	14.40	5	14.40	14.40	-1	9,186	-0.01%
2021/10/28	6.1	14.16	9	14.14	14.15	-2.9	9,105	-0.03%
2021/10/27	22	14.63	2	14.59	14.59	20	9,056	0.22%
2021/10/26	7	14.56	7	14.60	14.58	0	9,110	0.00%
2021/10/25	10	14.74	35.1	14.70	14.72	-25.1	9,147	-0.27%
2021/10/22	3	14.34	0	0.00	14.32	3	9,181	0.03%
2021/10/21	1	14.52	15.1	14.57	14.51	-14.1	9,234	-0.15%
2021/10/20	23	14.28	6	14.29	14.26	17	9,257	0.18%
2021/10/19	4	14.21	2	14.19	14.31	2	9,355	0.02%
2021/10/18	10	14.44	20.1	14.44	14.47	-10.1	9,465	-0.11%
2021/10/15	1	14.17	15.1	14.15	14.17	-14.1	9,439	-0.15%
2021/10/14	3	13.99	2	13.97	14.01	1	9,839	0.01%
2021/10/13	0	0.00	2	13.92	13.93	-2	9,932	-0.02%
2021/10/12	2	13.97	15	13.93	13.97	-13	9,971	-0.13%
2021/10/08	0	0.00	31	13.75	13.77	-31	9,998	-0.31%
2021/10/07	2	13.30	12	13.30	13.30	-10	9,906	-0.10%
2021/10/06	6	13.70	15.2	13.70	13.72	-9.2	9,854	-0.09%
2021/10/05	4	13.48	18.5	13.46	13.48	-14.5	9,689	-0.15%
2021/10/04	4	13.11	59	13.11	13.13	-55	9,442	-0.58%
2021/10/01	0	0.00	37.5	12.98	12.97	-37.5	9,468	-0.40%
2021/09/30	0	0.00	77	12.96	12.95	-77	9,661	-0.80%
2021/09/29	0	0.00	35	12.84	12.81	-35	9,788	-0.36%
2021/09/28	2	13.15	33	13.11	13.17	-31	9,738	-0.32%
2021/09/27	0	0.00	164	12.99	12.96	-164	9,581	-1.71%	大賣/鉅額交易
2021/09/24	0	0.00	79.3	12.68	12.68	-79.3	9,356	-0.85%
2021/09/23	1	12.54	10	12.53	12.52	-9	9,256	-0.10%
2021/09/22	0	0.00	19	12.31	12.35	-19	9,267	-0.21%
2021/09/16	0	0.00	30	12.54	12.53	-30	9,222	-0.33%
2021/09/15	0	0.00	8	12.22	12.23	-8	8,895	-0.09%
2021/09/14	0	0.00	4	12.21	12.24	-4	8,940	-0.04%
2021/09/13	0	0.00	7	12.08	12.07	-7	8,938	-0.08%
2021/09/09	0	0.00	8	11.97	11.96	-8	9,137	-0.09%
2021/09/08	0	0.00	6	11.80	11.83	-6	9,239	-0.06%
2021/09/07	0	0.00	105	11.90	11.90	-105	9,482	-1.11%	大賣/鉅額交易
2021/09/06	0	0.00	20	11.81	11.80	-20	9,631	-0.21%
2021/09/03	0	0.00	10.5	12.04	12.03	-10.5	9,719	-0.11%
2021/09/02	0	0.00	2	11.74	11.79	-2	9,591	-0.02%
2021/08/31	0	0.00	22	11.88	11.92	-22	9,914	-0.22%
2021/08/30	1	11.86	83	11.85	11.85	-82	9,952	-0.82%
2021/08/27	0	0.00	40	11.77	11.81	-40	10,043	-0.40%
2021/08/26	30	11.73	2	11.76	11.72	28	10,357	0.27%
2021/08/25	26	11.64	12	11.64	11.64	14	10,484	0.13%
2021/08/24	1	11.36	2	11.35	11.42	-1	10,662	-0.01%
2021/08/23	22	10.93	0	0.00	10.99	22	10,604	0.21%
2021/08/20	0	0.00	1	11.04	11.05	-1	10,940	-0.01%
2021/08/19	10	11.13	17	11.13	11.12	-7	10,916	-0.06%
2021/08/18	23	11.50	3	11.52	11.55	20	10,877	0.18%
2021/08/17	1	11.65	9	11.64	11.62	-8	11,458	-0.07%
2021/08/16	2	11.67	9.1	11.64	11.67	-7.1	11,598	-0.06%
2021/08/13	3	11.85	3	11.84	11.79	0	11,877	0.00%
2021/08/12	0	0.00	24	11.95	11.96	-24	12,004	-0.20%
2021/08/11	1	11.76	6	11.76	11.76	-5	12,114	-0.04%
2021/08/10	51	11.53	0	0.00	11.55	51	12,537	0.41%
2021/08/09	150.5	11.58	0	0.00	11.59	150.5	13,108	1.15%	大買/鉅額交易
2021/08/06	5	11.89	0	0.00	11.93	5	13,126	0.04%
2021/08/05	65	11.79	1	11.81	11.80	64	13,308	0.48%
2021/08/04	5.1	12.09	0	0.00	12.13	5.1	13,895	0.04%
2021/08/03	25	12.27	0	0.00	12.28	25	14,089	0.18%
2021/08/02	3	12.61	0	0.00	12.62	3	14,237	0.02%
2021/07/30	0	0.00	15	12.60	12.58	-15	14,348	-0.10%
2021/07/29	0	0.00	1	12.46	12.52	-1	14,520	-0.01%
2021/07/28	0	0.00	10.2	12.43	12.40	-10.2	15,174	-0.07%
2021/07/27	0	0.00	50	12.41	12.44	-50	15,589	-0.32%
2021/07/26	0	0.00	2	12.38	12.31	-2	15,766	-0.01%
2021/07/23	1	12.34	33.2	12.35	12.36	-32.2	16,112	-0.20%
2021/07/22	0	0.00	12.8	12.09	12.05	-12.8	16,153	-0.08%
2021/07/21	10	11.56	30	11.49	11.52	-20	16,183	-0.12%
2021/07/20	93	11.50	2	11.50	11.51	91	16,241	0.56%
2021/07/19	14.1	12.19	10	12.15	12.21	4.1	15,886	0.03%
2021/07/16	6.2	12.32	1	12.30	12.33	5.2	15,955	0.03%
2021/07/15	40	12.41	10	12.36	12.43	30	16,240	0.18%
2021/07/14	1	12.82	26.2	12.82	12.84	-25.2	16,455	-0.15%
2021/07/13	1	12.70	0	0.00	12.68	1	16,576	0.01%
2021/07/12	13	12.75	23	12.73	12.69	-10	16,837	-0.06%
2021/07/09	1	12.44	0	0.00	12.51	1	17,408	0.01%
2021/07/08	8.2	12.29	17	12.29	12.35	-8.8	17,561	-0.05%
2021/07/07	24	12.53	0	0.00	12.58	24	17,544	0.14%
2021/07/06	34	13.07	11.2	13.08	13.09	22.8	17,409	0.13%
2021/07/05	50	12.81	95	12.77	12.83	-45	17,291	-0.26%
2021/07/02	93	12.84	77.3	12.82	12.83	15.7	17,304	0.09%
2021/07/01	0	0.00	59	12.56	12.55	-59	17,218	-0.34%
2021/06/30	10	12.54	12	12.53	12.54	-2	17,363	-0.01%
2021/06/29	5	12.40	5	12.40	12.42	0	17,536	0.00%
2021/06/23	3	12.48	50	12.50	12.50	-47	19,118	-0.25%
2021/06/22	10	12.48	22.5	12.48	12.47	-12.5	19,999	-0.06%
2021/06/21	2	12.26	18	12.26	12.22	-16	20,902	-0.08%
2021/06/18	3	11.98	19	12.01	11.98	-16	20,871	-0.08%
2021/06/17	16	12.16	0	0.00	12.26	16	20,968	0.08%
2021/06/16	6	12.34	42	12.31	12.33	-36	21,840	-0.16%
2021/06/15	1	12.10	42.5	12.06	12.06	-41.5	21,874	-0.19%
2021/06/11	42	11.90	5	11.90	11.88	37	21,848	0.17%
2021/06/10	8	11.81	2	11.80	11.84	6	21,993	0.03%
2021/06/09	4	11.98	19	11.94	11.96	-15	22,139	-0.07%
2021/06/08	6	11.67	5	11.67	11.68	1	22,256	0.00%
2021/06/07	30	11.84	32	11.78	11.77	-2	22,392	-0.01%
2021/06/04	20	11.63	2	11.65	11.67	18	22,814	0.08%
2021/06/03	1	11.72	44.5	11.75	11.76	-43.5	23,191	-0.19%
2021/06/02	1	11.56	2	11.56	11.52	-1	24,015	0.00%
2021/06/01	0	0.00	9	11.44	11.45	-9	24,865	-0.04%
2021/05/31	1	11.31	0	0.00	11.33	1	25,009	0.00%
2021/05/28	0.1	11.38	4	11.40	11.39	-3.9	25,127	-0.02%
2021/05/26	0	0.00	52	11.22	11.21	-52	25,767	-0.20%
2021/05/25	3	11.22	48	11.24	11.23	-45	26,265	-0.17%
2021/05/24	20	10.89	0	0.00	10.89	20	25,938	0.08%
2021/05/21	61	10.60	10	10.62	10.62	51	26,503	0.19%
2021/05/20	31	10.83	16	10.81	10.84	15	26,546	0.06%
2021/05/19	12	11.01	6	11.06	11.03	6	27,072	0.02%
2021/05/18	0.1	11.18	52	11.29	11.29	-51.9	27,552	-0.19%
2021/05/17	15	11.10	203	11.11	11.10	-188	28,221	-0.67%	大賣/鉅額交易
2021/05/14	7	10.83	52.3	10.82	10.87	-45.3	28,321	-0.16%
2021/05/13	4	11.16	34	11.14	11.10	-30	28,847	-0.10%
2021/05/12	2	11.15	69	11.08	11.11	-67	29,105	-0.23%
2021/05/11	0	0.00	14	10.97	10.95	-14	29,164	-0.05%
2021/05/10	1	11.10	14.3	11.10	11.11	-13.3	29,104	-0.05%
2021/05/07	10	11.09	17	11.03	11.09	-7	29,021	-0.02%
2021/05/06	0	0.00	17	11.15	11.19	-17	28,908	-0.06%
2021/05/05	0	0.00	124	11.24	11.22	-124	28,821	-0.43%	大賣/鉅額交易
2021/05/04	1	10.97	167	10.95	10.92	-166	28,228	-0.59%	大賣/鉅額交易
2021/05/03	7	10.80	3	10.79	10.76	4	27,823	0.01%
2021/04/29	0	0.00	31	10.90	10.87	-31	27,789	-0.11%
2021/04/28	5	10.71	129	10.70	10.69	-124	27,506	-0.45%	大賣/鉅額交易
2021/04/27	2	10.59	177	10.56	10.60	-175	27,711	-0.63%	大賣/鉅額交易
2021/04/26	2	10.59	21	10.53	10.52	-19	27,614	-0.07%
2021/04/22	3	10.42	5	10.43	10.43	-2	28,179	-0.01%
2021/04/21	1.1	10.59	21	10.62	10.60	-19.9	28,292	-0.07%
2021/04/20	102	10.88	22	10.86	10.92	80	28,498	0.28%	大買/
2021/04/19	10.1	10.76	16	10.72	10.76	-5.9	28,396	-0.02%
2021/04/16	0	0.00	36.4	10.84	10.87	-36.4	28,483	-0.13%
2021/04/15	50	10.75	85.1	10.78	10.80	-35.1	28,404	-0.12%
2021/04/14	1	10.38	16	10.37	10.39	-15	28,205	-0.05%
2021/04/13	45	10.25	309	10.25	10.26	-264	28,906	-0.91%	大賣/鉅額交易
2021/04/12	0	0.00	1	10.17	10.16	-1	28,977	0.00%
2021/04/09	0	0.00	11	10.22	10.20	-11	29,109	-0.04%
2021/04/08	16	10.20	7	10.19	10.20	9	29,111	0.03%
2021/04/07	37	10.21	0	0.00	10.20	37	29,132	0.13%
2021/04/06	10	10.15	5	10.14	10.14	5	29,135	0.02%
2021/04/01	7	10.21	0	0.00	10.24	7	28,953	0.02%
2021/03/31	4	10.41	8	10.44	10.44	-4	28,798	-0.01%
2021/03/30	3	10.54	30	10.56	10.54	-27	29,004	-0.09%
2021/03/29	25	10.37	10	10.45	10.22	15	28,755	0.05%
2021/03/26	10	10.17	55	10.18	10.19	-45	28,644	-0.16%
2021/03/25	3.2	10.32	57	10.32	10.30	-53.9	28,434	-0.19%
2021/03/24	121.1	9.93	32	9.94	9.94	89.1	27,668	0.32%	大買/
2021/03/23	28.2	10.46	5	10.45	10.45	23.2	26,837	0.09%
2021/03/22	28	10.48	61	10.42	10.48	-33	26,914	-0.12%
2021/03/19	181.5	10.34	24	10.34	10.33	157.5	26,769	0.59%	大買/鉅額交易
2021/03/18	4	11.05	35	11.02	11.04	-31	25,827	-0.12%
2021/03/17	16	11.12	135	11.12	11.15	-119	25,754	-0.46%	大賣/鉅額交易
2021/03/16	9	11.12	15	11.13	11.15	-6	25,646	-0.02%
2021/03/15	123	11.33	9	11.33	11.33	114	25,494	0.45%	大買/鉅額交易
2021/03/12	0	0.00	27	11.25	11.25	-27	25,406	-0.11%
2021/03/11	0	0.00	16	11.12	11.11	-16	25,255	-0.06%
2021/03/10	36.5	10.92	5	10.98	10.88	31.5	25,248	0.12%
2021/03/09	173	11.17	66	11.18	11.22	107	24,822	0.43%	大買/鉅額交易
2021/03/08	59	11.47	207.1	11.47	11.49	-148.1	24,479	-0.60%	大賣/鉅額交易
2021/03/05	34	10.90	173	10.93	10.92	-139	23,381	-0.59%	大賣/鉅額交易
2021/03/04	31	10.45	20	10.44	10.47	11	22,477	0.05%
2021/03/03	12	10.19	46	10.13	10.21	-34	22,250	-0.15%
2021/03/02	43	10.20	41	10.19	10.17	2	22,543	0.01%
2021/02/26	30	10.72	57	10.72	10.68	-27	22,827	-0.12%
2021/02/25	4	10.76	44.3	10.78	10.75	-40.3	22,617	-0.18%
2021/02/24	36	10.45	15	10.42	10.40	21	22,095	0.10%
2021/02/23	89	10.59	30	10.66	10.69	59	21,862	0.27%
2021/02/22	77	10.22	42	10.21	10.24	35	21,231	0.16%
2021/02/19	67	10.12	195	10.18	10.20	-128	21,007	-0.61%	大賣/鉅額交易
2021/02/18	106	10.57	141	10.56	10.55	-35	20,435	-0.17%	大買/大賣/
2021/02/17	21	10.19	156	10.16	10.25	-135	19,864	-0.68%	大賣/鉅額交易
2021/02/05	52	9.63	222	9.63	9.65	-170	18,851	-0.90%	大賣/鉅額交易
2021/02/04	0	0.00	16.8	9.54	9.53	-16.8	18,331	-0.09%
2021/02/03	64	9.36	27	9.37	9.37	37	17,985	0.21%
2021/02/02	21	9.21	117	9.20	9.21	-96	17,816	-0.54%	大賣/
2021/02/01	0	0.00	13	8.91	8.94	-13	17,053	-0.08%
2021/01/29	15	8.93	71	8.92	8.92	-56	16,923	-0.33%
2021/01/28	0	0.00	56	8.96	8.97	-56	16,922	-0.33%
2021/01/27	1	9.00	110	9.00	9.03	-109	17,044	-0.64%	大賣/鉅額交易
2021/01/25	13	8.92	406	8.92	8.93	-393	17,587	-2.23%	大賣/鉅額交易
2021/01/22	9	8.98	28	8.98	8.96	-19	17,836	-0.11%
2021/01/21	0	0.00	15.1	9.07	9.07	-15.1	17,910	-0.08%
2021/01/20	26	9.11	31	9.11	9.10	-5	17,852	-0.03%
2021/01/19	12	8.95	9	8.95	8.94	3	17,570	0.02%
2021/01/18	25	8.90	9	8.87	8.88	16	17,823	0.09%
2021/01/15	12	9.16	51	9.19	9.12	-39	17,385	-0.22%
2021/01/14	45	9.05	4	9.07	9.07	41	17,254	0.24%
2021/01/13	4	9.16	56	9.17	9.21	-52	16,949	-0.31%
2021/01/12	5.1	8.92	4	8.91	8.91	1.1	16,418	0.01%
2021/01/11	42	8.91	7	8.91	8.89	35	16,173	0.22%
2021/01/08	22	8.73	56	8.74	8.73	-34	15,877	-0.21%
2021/01/07	19	8.70	30	8.73	8.74	-11	15,743	-0.07%
2021/01/06	12.1	8.55	74.7	8.56	8.57	-62.7	15,332	-0.41%
2021/01/05	10	8.22	10	8.23	8.22	0	14,491	0.00%
2021/01/04	1	8.38	6	8.39	8.41	-5	14,371	-0.03%
2020/12/31	10	8.29	0	0.00	8.29	10	14,164	0.07%
2020/12/30	9	8.29	7	8.30	8.29	2	14,131	0.01%
2020/12/29	3	8.23	0	0.00	8.24	3	14,118	0.02%
2020/12/28	3	8.28	0	0.00	8.30	3	14,193	0.02%
2020/12/25	1	8.27	0	0.00	8.26	1	14,231	0.01%
2020/12/24	2	8.33	12	8.32	8.33	-10	14,189	-0.07%
2020/12/23	33	8.02	80	8.01	8.02	-47	13,926	-0.34%
2020/12/22	46	8.22	95	8.24	8.16	-49	13,746	-0.36%
2020/12/21	41	8.35	34	8.33	8.33	7	13,256	0.05%
2020/12/18	20	8.43	10	8.42	8.40	10	13,021	0.08%
2020/12/17	49	8.38	18	8.38	8.42	31	12,908	0.24%
2020/12/16	1	8.23	4.6	8.25	8.25	-3.6	12,724	-0.03%
2020/12/15	1	8.15	1	8.12	8.11	0	12,611	0.00%
2020/12/14	4	8.13	7	8.14	8.14	-3	12,603	-0.02%
2020/12/11	23	8.19	7	8.13	8.14	16	12,668	0.13%
2020/12/10	112	8.07	0	0.00	8.04	112	12,641	0.89%	大買/鉅額交易
2020/12/09	7	8.05	2	8.03	8.03	5	12,701	0.04%
2020/12/08	41	8.07	2	8.10	8.07	39	12,768	0.31%
2020/12/07	12	8.17	18	8.14	8.13	-6	12,759	-0.05%
2020/12/04	50	8.16	0	0.00	8.18	50	12,915	0.39%
2020/12/03	8	8.05	11	8.05	8.07	-3	12,921	-0.02%
2020/12/02	35	7.94	14	7.93	7.93	21	13,092	0.16%
2020/12/01	11	8.01	0	0.00	8.01	11	13,047	0.08%
2020/11/30	12	8.09	16	8.09	8.04	-4	13,047	-0.03%
2020/11/27	33	8.06	74	8.01	8.04	-41	12,942	-0.32%
2020/11/26	74	8.17	9	8.25	8.16	65	12,848	0.51%
2020/11/25	98	8.08	16	8.08	8.14	82	12,459	0.66%
2020/11/24	0	0.00	13	7.68	7.75	-13	11,649	-0.11%
2020/11/23	36	7.63	21	7.60	7.63	15	11,457	0.13%
2020/11/20	12	7.58	0	0.00	7.58	12	11,393	0.11%
2020/11/19	8	7.56	0	0.00	7.58	8	11,424	0.07%
2020/11/18	5	7.52	10	7.53	7.52	-5	11,468	-0.04%
2020/11/17	5	7.55	95	7.55	7.58	-90	11,428	-0.79%
2020/11/16	98	7.48	59	7.47	7.48	39	11,645	0.33%
2020/11/13	72	7.47	0	0.00	7.47	72	11,654	0.62%
2020/11/12	13	7.62	112	7.63	7.59	-99	11,584	-0.85%	大賣/
2020/11/11	53	7.60	9	7.63	7.65	44	11,508	0.38%
2020/11/10	207	7.41	10	7.42	7.42	197	11,147	1.77%	大買/鉅額交易
2020/11/09	5	7.22	15	7.23	7.22	-10	10,938	-0.09%
2020/11/06	8	7.15	0	0.00	7.12	8	10,921	0.07%
2020/11/05	11	7.28	0	0.00	7.23	11	10,971	0.10%
2020/11/04	31	7.20	49	7.21	7.27	-18	10,926	-0.16%
2020/11/03	125	7.05	0	0.00	7.07	125	10,775	1.16%	大買/鉅額交易
2020/11/02	33.5	6.74	4	6.72	6.74	29.5	10,549	0.28%
2020/10/30	20	6.90	8	6.91	6.88	12	10,265	0.12%
2020/10/29	11	7.06	85	7.08	7.06	-74	10,066	-0.74%
2020/10/28	2	7.22	0	0.00	7.21	2	9,913	0.02%
2020/10/27	11	7.23	12	7.22	7.24	-1	9,916	-0.01%
2020/10/26	19	7.32	1	7.33	7.29	18	9,863	0.18%
2020/10/23	10	7.49	50	7.48	7.47	-40	9,617	-0.42%
2020/10/22	8	7.43	0	0.00	7.43	8	9,747	0.08%
2020/10/20	0	0.00	10	7.52	7.51	-10	9,694	-0.10%
2020/10/19	11	7.59	6	7.55	7.55	5	9,768	0.05%
2020/10/14	2	7.52	2	7.52	7.51	0	10,328	0.00%
2020/10/13	20	7.49	0	0.00	7.50	20	10,377	0.19%
2020/10/12	9	7.57	6	7.57	7.55	3	10,429	0.03%
2020/10/08	2	7.57	0	0.00	7.58	2	10,467	0.02%
2020/10/07	1	7.56	6	7.56	7.59	-5	10,630	-0.05%
2020/10/06	1	7.54	2	7.52	7.56	-1	10,706	-0.01%
2020/10/05	14	7.44	36	7.44	7.45	-22	11,046	-0.20%
2020/09/30	4	7.53	0	0.00	7.54	4	11,162	0.04%
2020/09/28	2	7.66	5	7.65	7.64	-3	11,420	-0.03%
2020/09/25	0	0.00	8	7.70	7.72	-8	11,727	-0.07%
2020/09/24	1	7.62	25	7.62	7.61	-24	11,708	-0.20%
2020/09/23	11	7.68	0	0.00	7.67	11	11,740	0.09%
2020/09/22	21	7.71	15	7.75	7.70	6	11,916	0.05%
2020/09/21	19	7.89	6	7.91	7.86	13	11,970	0.11%
2020/09/18	7	7.91	0	0.00	7.94	7	12,086	0.06%
2020/09/17	111	7.87	11	7.86	7.80	100	12,197	0.82%	大買/
2020/09/16	2	7.80	0	0.00	7.84	2	12,252	0.02%
2020/09/15	9	7.65	2	7.65	7.65	7	12,268	0.06%
2020/09/14	8	7.70	0	0.00	7.71	8	12,206	0.07%
2020/09/11	11	7.77	2	7.78	7.77	9	12,193	0.07%
2020/09/10	4	7.82	43	7.79	7.88	-39	12,153	-0.32%
2020/09/09	128	7.70	56	7.69	7.75	72	12,350	0.58%	大買/
2020/09/08	24	7.92	36	7.92	7.90	-12	12,295	-0.10%
2020/09/07	26	8.01	6	8.02	8.01	20	12,536	0.16%
2020/09/04	10	8.09	20	8.10	8.09	-10	12,569	-0.08%
2020/09/03	5	8.14	0	0.00	8.13	5	12,639	0.04%
2020/09/02	10	8.21	20	8.20	8.19	-10	12,816	-0.08%
2020/09/01	6	8.18	0	0.00	8.19	6	13,248	0.05%
2020/08/31	4	8.20	85	8.21	8.20	-81	13,375	-0.61%
2020/08/28	3	8.20	3	8.22	8.21	0	13,469	0.00%
2020/08/27	3	8.27	10	8.27	8.24	-7	13,778	-0.05%
2020/08/26	2	8.31	5	8.30	8.33	-3	14,001	-0.02%
2020/08/25	0	0.00	11	8.27	8.26	-11	14,217	-0.08%
2020/08/24	14	8.19	1	8.21	8.18	13	14,283	0.09%
2020/08/21	11	8.25	1	8.23	8.24	10	14,585	0.07%
2020/08/20	3	8.22	2	8.21	8.20	1	14,747	0.01%
2020/08/19	1	8.39	5	8.40	8.39	-4	14,730	-0.03%
2020/08/17	6	8.46	52	8.46	8.46	-46	15,580	-0.30%
2020/08/14	5	8.47	0	0.00	8.47	5	15,910	0.03%
2020/08/13	2	8.52	13	8.51	8.51	-11	16,215	-0.07%
2020/08/12	5	8.47	2	8.47	8.47	3	17,187	0.02%
2020/08/11	1	8.48	33	8.49	8.51	-32	17,799	-0.18%
2020/08/10	2	8.43	0	0.00	8.44	2	18,191	0.01%
2020/08/06	6	8.47	1	8.46	8.47	5	19,293	0.03%
2020/08/05	81	8.28	3	8.33	8.33	78	19,752	0.39%
2020/08/04	1	8.10	9	8.14	8.17	-8	20,673	-0.04%
2020/08/03	62	8.11	10	8.09	8.08	52	21,122	0.25%
2020/07/31	19	8.16	11	8.18	8.19	8	21,486	0.04%
2020/07/30	5	8.24	40	8.25	8.23	-35	22,511	-0.16%
2020/07/29	18	8.23	1	8.21	8.21	17	23,362	0.07%
2020/07/28	11	8.32	1	8.28	8.28	10	24,202	0.04%
2020/07/27	6	8.33	25	8.32	8.30	-19	25,311	-0.08%
2020/07/24	2	8.42	6	8.42	8.40	-4	25,868	-0.02%
2020/07/23	5	8.53	7	8.52	8.52	-2	26,468	-0.01%
2020/07/22	20	8.53	0	0.00	8.52	20	27,067	0.07%
2020/07/21	13	8.27	7	8.29	8.30	6	27,748	0.02%
2020/07/20	19	8.21	3	8.25	8.24	16	28,784	0.06%
2020/07/17	3	8.38	17	8.38	8.36	-14	31,124	-0.04%
2020/07/16	0	0.00	7	8.42	8.38	-7	33,410	-0.02%
2020/07/15	3	8.40	4	8.44	8.38	-1	34,477	0.00%
2020/07/14	25.4	8.39	1	8.44	8.37	24.4	35,673	0.07%
2020/07/13	8	8.54	1	8.54	8.50	7	36,935	0.02%
2020/07/10	38	8.51	36	8.59	8.48	2	38,825	0.01%
2020/07/09	22	8.69	132	8.73	8.68	-110	41,363	-0.27%	大賣/鉅額交易
2020/07/08	18	8.73	8	8.75	8.75	10	49,967	0.02%
2020/07/07	11	8.86	89	8.86	8.85	-78	50,541	-0.15%
2020/07/06	12	8.86	36	8.93	8.90	-24	50,961	-0.05%
2020/07/03	5	8.61	20	8.62	8.65	-15	52,200	-0.03%
2020/07/02	20	8.65	0	0.00	8.63	20	52,778	0.04%
2020/07/01	11	8.64	8	8.66	8.66	3	53,527	0.01%
2020/06/30	22	8.66	8	8.67	8.65	14	53,664	0.03%
2020/06/29	17	8.66	35	8.66	8.66	-18	53,864	-0.03%
2020/06/24	23	8.81	0	0.00	8.81	23	54,191	0.04%
2020/06/23	22	8.94	2	8.91	8.88	20	54,259	0.04%
2020/06/22	65	8.98	0	0.00	8.92	65	54,477	0.12%
2020/06/19	12.8	9.00	5	9.02	8.99	7.8	54,937	0.01%
2020/06/18	9	8.96	3	8.96	8.97	6	55,481	0.01%
2020/06/17	10	9.01	28	9.00	9.01	-18	56,294	-0.03%
2020/06/15	204	8.87	82	8.88	8.84	122	59,316	0.21%	大買/鉅額交易
2020/06/12	58	8.76	7	8.87	8.97	51	60,253	0.08%
2020/06/11	36	9.21	59	9.21	9.14	-23	60,693	-0.04%
2020/06/10	58	9.34	17	9.33	9.31	41	61,179	0.07%
2020/06/09	8.9	9.40	6	9.40	9.40	2.9	62,578	0.00%
2020/06/08	46	9.53	26.9	9.55	9.54	19.1	63,604	0.03%
2020/06/05	7	9.36	4.9	9.39	9.38	2.1	64,870	0.00%
2020/06/04	11	9.33	3.2	9.30	9.31	7.8	66,970	0.01%
2020/06/03	23	9.31	80.9	9.19	9.39	-57.9	71,890	-0.08%
2020/06/02	12	9.13	0	0.00	9.09	12	72,938	0.02%
2020/06/01	3	9.21	1	9.24	9.17	2	73,448	0.00%
2020/05/29	60	9.17	72.9	9.17	9.17	-12.9	73,778	-0.02%
2020/05/28	15	9.16	8	9.19	9.16	7	74,481	0.01%
2020/05/27	6	9.32	3	9.33	9.32	3	76,350	0.00%
2020/05/26	63	9.41	5	9.36	9.37	58	77,903	0.07%
2020/05/25	4	9.33	0	0.00	9.32	4	78,104	0.01%
2020/05/22	37	9.46	75	9.35	9.40	-38	77,988	-0.05%
2020/05/21	19	9.65	61	9.67	9.64	-42	77,642	-0.05%
2020/05/20	1	9.59	16	9.55	9.60	-15	77,309	-0.02%
2020/05/19	103	9.75	70	9.65	9.64	33	77,196	0.04%	大買/
2020/05/18	96.5	9.67	7	9.68	9.65	89.5	76,245	0.12%
2020/05/15	60	9.53	12	9.45	9.44	48	75,743	0.06%
2020/05/14	113	9.33	90	9.35	9.30	23	75,426	0.03%	大買/
2020/05/13	45.5	9.48	83	9.36	9.48	-37.5	75,082	-0.05%
2020/05/12	72	9.38	42	9.38	9.37	30	74,751	0.04%
2020/05/11	39	9.33	157	9.36	9.47	-118	74,379	-0.16%	大賣/鉅額交易
2020/05/08	93	8.85	17	8.87	8.90	76	73,619	0.10%
2020/05/07	28	8.68	617	8.69	8.72	-589	73,312	-0.80%	大賣/鉅額交易
2020/05/06	102	8.88	115	8.94	8.76	-13	73,076	-0.02%	大買/大賣/
2020/05/05	78	8.85	54	8.84	8.76	24	72,309	0.03%
2020/05/04	93	8.48	29	8.54	8.56	64	71,781	0.09%
2020/04/30	133	8.47	183.9	8.47	8.69	-50.9	71,342	-0.07%	大買/大賣/
2020/04/29	102	7.98	945.7	7.91	8.03	-843.7	70,336	-1.20%	大買/大賣/鉅額交易
2020/04/28	55	7.75	5	7.75	7.75	50	70,037	0.07%
2020/04/27	26	7.86	15	7.89	7.88	11	69,574	0.02%
2020/04/24	105	8.03	39	8.05	8.00	66	68,864	0.10%	大買/
2020/04/23	61	7.89	4.9	7.89	8.04	56.1	67,918	0.08%
2020/04/22	113	7.55	89	7.53	7.44	24	66,657	0.04%	大買/
2020/04/21	137	8.07	163	8.09	8.17	-26	64,017	-0.04%	大買/大賣/
2020/04/20	91	8.44	29	8.42	8.45	62	61,680	0.10%
2020/04/17	138	8.68	459.9	8.58	8.60	-321.9	60,465	-0.53%	大買/大賣/鉅額交易
2020/04/16	48	8.49	19	8.50	8.50	29	59,081	0.05%
2020/04/15	136	8.61	796.9	8.66	8.64	-660.9	57,670	-1.15%	大買/大賣/鉅額交易
2020/04/14	92	8.39	835	8.64	8.67	-743	55,679	-1.33%	大賣/鉅額交易
2020/04/13	419	8.27	1,194.9	7.94	8.26	-775.9	52,711	-1.47%	大買/大賣/鉅額交易
2020/04/10	47	9.52	234.9	9.46	9.60	-187.9	43,879	-0.43%	大賣/鉅額交易
2020/04/09	83	9.81	46	9.86	9.85	37	43,089	0.09%
2020/04/08	145	9.31	126	9.22	9.43	19	42,459	0.04%	大買/大賣/
2020/04/07	166	10.16	45.9	10.13	10.14	120.1	40,824	0.29%	大買/鉅額交易
2020/04/06	57	10.15	50.9	10.26	10.23	6.1	40,088	0.02%
2020/04/01	19	10.12	8.9	10.16	10.23	10.1	39,173	0.03%
2020/03/31	66	10.03	11	10.16	10.08	55	38,809	0.14%
2020/03/30	55	9.72	125	9.67	9.79	-70	38,430	-0.18%	大賣/
2020/03/27	0	0.00	18	10.14	10.17	-18	37,874	-0.05%
2020/03/26	18	10.19	38.9	10.32	10.33	-20.9	37,560	-0.06%
2020/03/25	58	10.52	39	10.49	10.46	19	37,155	0.05%
2020/03/24	68	10.32	39.9	10.37	10.36	28.1	36,522	0.08%
2020/03/23	80	9.83	43	9.71	10.10	37	35,836	0.10%
2020/03/20	141	10.18	166	10.15	10.41	-25	34,923	-0.07%	大買/大賣/
2020/03/19	287	9.25	466	9.25	9.12	-179	33,485	-0.53%	大買/大賣/鉅額交易
2020/03/18	52	10.32	74	10.33	10.25	-22	31,478	-0.07%
2020/03/17	38	10.77	4	10.78	10.75	34	30,205	0.11%
2020/03/16	35	11.02	10	10.95	10.95	25	29,232	0.09%
2020/03/13	150	10.85	100	10.98	11.34	50	28,400	0.18%	大買/
2020/03/12	130	11.11	75	11.07	11.00	55	26,833	0.20%	大買/
2020/03/11	575	11.65	454	11.78	11.55	121	25,529	0.47%	大買/大賣/鉅額交易
2020/03/10	110	11.16	56.9	11.01	11.31	53.1	23,875	0.22%	大買/
2020/03/09	660.3	10.87	122	10.91	10.41	538.3	21,554	2.50%	大買/大賣/鉅額交易
2020/03/06	68	13.41	9	13.43	13.38	59	16,447	0.36%
2020/03/05	129	13.82	0	0.00	13.84	129	15,037	0.86%	大買/鉅額交易
2020/03/04	7	13.96	0	0.00	13.98	7	14,143	0.05%
2020/03/03	117	14.05	11.5	14.06	13.97	105.5	13,496	0.78%	大買/鉅額交易
2020/03/02	129.2	13.39	30	13.41	13.51	99.2	12,621	0.79%	大買/
2020/02/27	291	14.20	1	14.25	14.15	290	10,302	2.81%	大買/鉅額交易
2020/02/26	116	14.80	2	14.83	14.82	114	8,480	1.34%	大買/鉅額交易
2020/02/25	44	15.09	2	15.07	15.10	42	8,068	0.52%
2020/02/24	44	15.19	0	0.00	15.26	44	7,863	0.56%
2020/02/21	10	15.66	11	15.64	15.62	-1	7,593	-0.01%
2020/02/20	27	15.70	34	15.71	15.69	-7	7,450	-0.09%
2020/02/19	11	15.39	6	15.30	15.39	5	7,232	0.07%
2020/02/18	37	15.18	1	15.16	15.16	36	7,063	0.51%
2020/02/17	1	15.25	5	15.20	15.27	-4	6,911	-0.06%
2020/02/14	34	15.08	5	15.07	15.11	29	6,678	0.43%
2020/02/13	73	15.05	36	15.07	15.03	37	6,450	0.57%
2020/02/12	116	14.83	5.9	14.86	14.85	110.1	6,049	1.82%	大買/鉅額交易
2020/02/11	84	14.70	0	0.00	14.73	84	5,781	1.45%
2020/02/10	37	14.72	11	14.67	14.76	26	5,469	0.48%
2020/02/07	39	14.99	0	0.00	14.98	39	5,208	0.75%
2020/02/06	62	15.14	210	15.01	15.25	-148	4,979	-2.97%	大賣/鉅額交易
2020/02/05	34	14.70	0	0.00	14.72	34	4,683	0.73%
2020/02/04	261	14.85	0	0.00	14.87	261	4,308	6.06%	大買/鉅額交易
2020/02/03	23	15.12	0	0.00	15.22	23	3,775	0.61%
2020/01/31	29.2	15.67	5	15.67	15.66	24.2	3,480	0.70%
2020/01/30	12	15.96	5	15.94	16.01	7	3,116	0.22%
2020/01/20	5	17.30	10	17.29	17.33	-5	2,958	-0.17%
2020/01/14	11	17.04	0	0.00	17.02	11	3,387	0.32%
2020/01/13	0	0.00	4	17.28	17.29	-4	3,334	-0.12%
2020/01/10	0	0.00	1	17.38	17.39	-1	3,379	-0.03%
2020/01/09	1	17.58	2	17.59	17.58	-1	3,389	-0.03%
2020/01/08	6	18.85	10	18.89	18.55	-4	3,373	-0.12%
2020/01/07	1	18.41	0	0.00	18.27	1	3,373	0.03%
2020/01/06	3	18.70	4	18.79	18.83	-1	3,550	-0.03%
2019/12/30	0	0.00	1	18.00	18.00	-1	4,302	-0.02%
2019/12/27	0	0.00	5	18.00	18.02	-5	4,565	-0.11%
2019/12/25	0	0.00	11	17.79	17.81	-11	4,850	-0.23%
2019/12/20	0	0.00	2	17.81	17.83	-2	4,934	-0.04%
2019/12/19	0	0.00	1	17.74	17.73	-1	4,922	-0.02%
2019/12/18	0	0.00	10	17.66	17.63	-10	4,908	-0.20%
2019/12/16	0	0.00	20	17.44	17.43	-20	4,896	-0.41%
2019/12/09	0	0.00	11	17.22	17.21	-11	5,424	-0.20%
2019/12/06	0	0.00	12	17.05	17.04	-12	5,449	-0.22%
2019/12/05	0	0.00	3	17.02	17.01	-3	5,478	-0.05%
2019/12/02	13	16.47	0	0.00	16.45	13	5,603	0.23%
2019/11/27	0	0.00	7	17.05	17.05	-7	5,656	-0.12%
2019/11/25	0	0.00	3	16.95	16.93	-3	5,712	-0.05%
2019/11/22	5	17.02	10	17.02	17.02	-5	5,754	-0.09%
2019/11/21	0	0.00	2	16.63	16.64	-2	5,737	-0.03%
2019/11/20	3	16.27	0	0.00	16.24	3	5,683	0.05%
2019/11/19	0	0.00	2	16.70	16.71	-2	5,637	-0.04%
2019/11/14	0	0.00	1	16.86	16.85	-1	5,633	-0.02%
2019/11/06	2	16.67	52	16.67	16.66	-50	5,835	-0.86%
2019/11/05	0	0.00	2	16.51	16.54	-2	5,905	-0.03%
2019/11/04	0	0.00	7	16.40	16.37	-7	5,820	-0.12%
2019/11/01	8	15.94	0	0.00	16.00	8	5,762	0.14%
2019/10/31	1	16.10	0	0.00	16.17	1	5,848	0.02%
2019/10/30	0	0.00	12	16.23	16.20	-12	5,828	-0.21%
2019/10/29	0	0.00	3	16.34	16.30	-3	5,841	-0.05%
2019/10/28	0	0.00	7	16.58	16.55	-7	5,803	-0.12%
2019/10/25	0	0.00	35	16.39	16.39	-35	5,691	-0.61%
2019/10/24	1	16.28	44	16.27	16.28	-43	5,556	-0.77%
2019/10/23	0	0.00	3	15.86	15.86	-3	5,349	-0.06%
2019/10/17	5	15.60	0	0.00	15.60	5	5,273	0.09%
2019/10/16	2	15.59	0	0.00	15.59	2	5,265	0.04%
2019/10/15	1	15.69	0	0.00	15.67	1	5,217	0.02%
2019/10/14	1	15.99	22	16.00	15.97	-21	5,133	-0.41%
2019/10/09	39	15.50	0	0.00	15.51	39	4,937	0.79%
2019/10/08	20	15.66	0	0.00	15.66	20	4,792	0.42%
2019/10/07	42	15.59	0	0.00	15.61	42	4,804	0.87%
2019/10/04	33	15.59	0	0.00	15.69	33	4,626	0.71%
2019/10/03	28	15.74	1	15.89	15.86	27	4,146	0.65%
2019/10/02	21	16.05	1	16.07	16.07	20	3,882	0.52%
2019/10/01	9	16.11	0	0.00	16.14	9	3,748	0.24%
2019/09/27	5	16.59	0	0.00	16.57	5	3,564	0.14%
2019/09/26	6	16.67	0	0.00	16.65	6	3,607	0.17%
2019/09/25	9	16.80	0	0.00	16.79	9	3,597	0.25%
2019/09/24	1	17.18	0	0.00	17.21	1	3,574	0.03%
2019/09/23	5	17.27	0	0.00	17.30	5	3,603	0.14%
2019/09/18	2	17.33	0	0.00	17.32	2	3,722	0.05%
2019/09/17	10	18.08	4	18.13	18.19	6	3,648	0.16%
2019/09/16	9	17.67	2	17.79	17.55	7	3,590	0.19%
2019/09/12	1	16.59	0	0.00	16.58	1	3,395	0.03%
2019/09/11	0	0.00	7	17.02	17.05	-7	3,400	-0.21%
2019/09/10	0	0.00	3	17.10	17.10	-3	3,410	-0.09%
2019/09/06	0	0.00	6	16.58	16.58	-6	3,372	-0.18%
2019/09/05	0	0.00	12	16.48	16.56	-12	3,466	-0.35%
2019/09/04	7	16.00	0	0.00	16.04	7	3,405	0.21%
2019/09/02	6	16.23	2	16.27	16.27	4	3,402	0.12%
2019/08/30	0	0.00	1	16.69	16.65	-1	3,444	-0.03%
2019/08/28	0	0.00	7	16.36	16.36	-7	3,428	-0.20%
2019/08/27	2	15.97	0	0.00	15.94	2	3,511	0.06%
2019/08/26	58	15.80	0	0.00	15.86	58	3,548	1.63%
2019/08/20	30	16.55	6	16.54	16.57	24	3,387	0.71%
2019/08/19	0	0.00	1	16.33	16.33	-1	3,393	-0.03%
2019/08/16	1	16.19	1	16.27	16.32	0	3,396	0.00%
2019/08/15	1	16.26	0	0.00	16.25	1	3,391	0.03%
2019/08/14	31	16.66	19	16.64	16.59	12	3,366	0.36%
2019/08/13	0	0.00	16	16.17	16.17	-16	3,256	-0.49%
2019/08/12	4	16.00	1	15.97	16.02	3	3,237	0.09%
2019/08/08	24	15.51	0	0.00	15.72	24	3,191	0.75%
2019/08/07	17	15.89	1	15.89	15.89	16	3,015	0.53%
2019/08/06	0	0.00	15	16.32	16.36	-15	2,846	-0.53%
2019/08/05	3	16.34	0	0.00	16.32	3	2,817	0.11%
2019/08/02	9	16.25	10	16.22	16.28	-1	2,770	-0.04%
2019/08/01	0	0.00	2	16.99	17.04	-2	2,623	-0.08%
2019/07/31	0	0.00	10	17.20	17.20	-10	2,612	-0.38%
2019/07/30	0	0.00	10	16.84	16.85	-10	2,578	-0.39%
2019/07/24	3	16.79	1	16.83	16.82	2	2,565	0.08%
2019/07/22	2	16.58	0	0.00	16.63	2	2,574	0.08%
2019/07/19	17	16.60	0	0.00	16.62	17	2,545	0.67%
2019/07/18	2	16.80	0	0.00	16.78	2	2,508	0.08%
2019/07/17	1	17.04	0	0.00	17.05	1	2,497	0.04%
2019/07/16	5	17.54	0	0.00	17.55	5	2,522	0.20%
2019/07/15	80	17.69	0	0.00	17.69	80	2,509	3.19%
2019/07/11	0	0.00	1	17.85	17.85	-1	2,503	-0.04%
2019/07/10	1	17.28	1	17.31	17.30	0	2,427	0.00%
2019/07/08	0	0.00	1	17.00	16.98	-1	2,429	-0.04%
2019/07/03	1	16.72	2	16.70	16.68	-1	2,464	-0.04%
2019/07/01	0	0.00	1	17.65	17.65	-1	2,447	-0.04%
2019/06/28	0	0.00	3	17.49	17.43	-3	2,440	-0.12%
2019/06/27	0	0.00	21	17.40	17.41	-21	2,431	-0.86%
2019/06/26	0	0.00	3	17.36	17.41	-3	2,398	-0.13%
2019/06/25	1	17.08	5	17.06	16.90	-4	2,338	-0.17%
2019/06/24	2	17.06	10	17.03	17.04	-8	2,303	-0.35%
2019/06/21	1	16.89	13	16.90	16.74	-12	2,252	-0.53%
2019/06/20	0	0.00	13	16.19	16.17	-13	2,148	-0.60%
2019/06/19	4	16.05	5	16.08	16.06	-1	2,129	-0.05%
2019/06/18	5	15.48	0	0.00	15.49	5	2,103	0.24%
2019/06/17	5	15.71	5	15.71	15.72	0	2,072	0.00%
2019/06/14	28	15.61	6	15.54	15.67	22	2,067	1.06%
2019/06/13	17	15.31	0	0.00	15.33	17	1,993	0.85%
2019/06/12	13	15.68	0	0.00	15.64	13	1,878	0.69%
2019/06/11	2	15.98	0	0.00	15.99	2	1,835	0.11%
2019/06/10	0	0.00	3	16.13	16.19	-3	1,814	-0.17%
2019/06/06	3	15.45	0	0.00	15.44	3	1,758	0.17%
2019/06/05	10	15.82	0	0.00	15.82	10	1,690	0.59%
2019/06/04	4	15.88	0	0.00	15.84	4	1,659	0.24%
2019/06/03	15	15.82	0	0.00	15.82	15	1,628	0.92%
2019/05/31	8	16.74	0	0.00	16.74	8	1,488	0.54%
2019/05/29	0	0.00	1	17.42	17.42	-1	1,424	-0.07%
2019/05/24	5	17.41	0	0.00	17.47	5	1,512	0.33%
2019/05/23	2	18.16	0	0.00	18.15	2	1,491	0.13%
2019/05/08	0	0.00	1	18.33	18.36	-1	1,884	-0.05%
2019/05/07	0	0.00	1	18.46	18.51	-1	1,892	-0.05%
2019/05/06	1	17.94	3	17.93	17.97	-2	1,926	-0.10%
2019/05/03	0	0.00	2	18.26	18.28	-2	1,929	-0.10%
2019/04/29	1	18.70	10	18.69	18.68	-9	2,055	-0.44%
2019/04/25	1	19.53	5	19.48	19.53	-4	2,071	-0.19%
2019/04/23	0	0.00	1	19.54	19.55	-1	2,109	-0.05%
2019/04/22	0	0.00	1	19.50	19.44	-1	2,176	-0.05%
2019/04/19	0	0.00	1	18.94	18.96	-1	2,237	-0.04%
2019/04/17	1	19.15	0	0.00	19.15	1	2,526	0.04%
2019/04/11	0	0.00	1	19.08	19.07	-1	2,815	-0.04%
2019/04/09	0	0.00	4	19.11	19.11	-4	2,946	-0.14%
2019/04/08	0	0.00	2	18.81	18.80	-2	3,074	-0.07%
2019/04/03	1	18.62	3	18.62	18.62	-2	3,242	-0.06%
2019/04/02	1	18.38	0	0.00	18.37	1	3,476	0.03%
2019/04/01	0	0.00	1	18.14	18.17	-1	3,512	-0.03%
2019/03/27	1	18.02	0	0.00	18.00	1	3,846	0.03%
2019/03/25	68	17.74	134	17.75	17.80	-66	4,332	-1.52%	大賣/
2019/03/22	0	0.00	3	18.12	18.11	-3	4,398	-0.07%
2019/03/21	0	0.00	3	18.21	18.24	-3	4,462	-0.07%
2019/03/20	0	0.00	4	17.98	18.00	-4	4,490	-0.09%
2019/03/19	4	18.04	1	18.04	18.02	3	4,534	0.07%
2019/03/15	0	0.00	1	17.98	17.97	-1	4,682	-0.02%
2019/03/14	0	0.00	1	17.93	17.95	-1	4,771	-0.02%
2019/03/13	0	0.00	5	17.70	17.73	-5	4,757	-0.11%
2019/03/12	5	17.67	0	0.00	17.67	5	4,837	0.10%
2019/03/07	2	17.53	15	17.62	17.61	-13	4,984	-0.26%
2019/02/27	0	0.00	5	17.37	17.50	-5	5,258	-0.10%
2019/02/26	5	17.22	6	17.22	17.22	-1	5,275	-0.02%
2019/02/21	0	0.00	7	17.71	17.75	-7	5,246	-0.13%
2019/02/19	0	0.00	1	17.56	17.58	-1	5,208	-0.02%
2019/02/18	71	17.59	13	17.59	17.59	58	5,192	1.12%
2019/02/15	0	0.00	1	17.24	17.20	-1	5,200	-0.02%
2019/02/13	1	16.93	10	16.89	16.93	-9	5,130	-0.18%
2019/01/30	4	16.51	0	0.00	16.54	4	5,073	0.08%
2019/01/28	5	16.53	5	16.58	16.51	0	5,000	0.00%
2019/01/25	0	0.00	6	16.50	16.62	-6	5,012	-0.12%
2019/01/24	5	16.41	0	0.00	16.38	5	4,992	0.10%
2019/01/23	5	16.53	5	16.50	16.52	0	4,973	0.00%
2019/01/22	5	16.56	25	16.63	16.52	-20	4,926	-0.41%
2019/01/21	1	16.58	3	16.62	16.67	-2	4,900	-0.04%
2019/01/18	5	16.43	15	16.44	16.47	-10	4,827	-0.21%
2019/01/17	10	16.29	20	16.35	16.32	-10	4,823	-0.21%
2019/01/16	10	16.34	30	16.24	16.35	-20	4,843	-0.41%
2019/01/15	5	16.08	12	16.12	16.11	-7	4,823	-0.15%
2019/01/14	21	16.13	167	16.30	16.10	-146	4,819	-3.03%	大賣/鉅額交易
2019/01/11	0	0.00	15	16.51	16.54	-15	4,756	-0.32%
2019/01/10	12	16.39	13	16.37	16.37	-1	4,656	-0.02%
2019/01/09	28	16.08	18	15.99	16.06	10	4,511	0.22%
2019/01/08	15	15.55	13	15.63	15.53	2	4,370	0.05%
2019/01/07	12	15.56	7	15.53	15.59	5	4,314	0.12%
2019/01/04	0	0.00	17	15.05	15.18	-17	4,215	-0.40%
2019/01/03	0	0.00	11	14.72	14.68	-11	4,103	-0.27%
2019/01/02	53	14.58	10	14.76	14.50	43	4,033	1.07%
2018/12/28	92	14.74	1	14.81	14.66	91	3,949	2.30%
2018/12/27	60	14.83	27	14.80	14.88	33	3,872	0.85%
2018/12/26	8	14.01	1	14.06	14.01	7	3,707	0.19%
2018/12/25	33	14.10	11	14.20	14.22	22	3,507	0.63%
2018/12/24	1	14.81	20	14.78	14.83	-19	3,253	-0.58%
2018/12/22	6	14.78	0	0.00	14.78	6	3,183	0.19%
2018/12/21	21	14.96	0	0.00	14.92	21	3,109	0.68%
2018/12/20	6	15.22	0	0.00	15.16	6	2,912	0.21%
2018/12/19	57	15.26	12	15.35	15.31	45	2,800	1.61%
2018/12/18	11	15.99	6	16.04	15.97	5	2,521	0.20%
2018/12/17	2	16.63	0	0.00	16.62	2	2,321	0.09%
2018/12/14	0	0.00	9	16.90	16.89	-9	2,229	-0.40%
2018/12/13	3	16.62	0	0.00	16.61	3	2,150	0.14%
2018/12/12	11	16.86	1	16.87	16.87	10	2,079	0.48%
2018/12/07	11	16.61	16	16.64	16.61	-5	1,836	-0.27%
2018/12/06	2	17.01	5	17.02	16.95	-3	1,743	-0.17%
2018/12/05	22	16.98	0	0.00	16.98	22	1,712	1.28%
2018/12/04	6	17.26	0	0.00	17.24	6	1,614	0.37%
2018/12/03	14	17.33	1	17.13	17.34	13	1,562	0.83%
2018/11/29	6	16.53	0	0.00	16.57	6	1,422	0.42%
2018/11/27	5	16.64	0	0.00	16.64	5	1,212	0.41%
2018/11/26	12	16.45	0	0.00	16.78	12	1,165	1.03%
2018/11/21	16	17.47	0	0.00	17.62	16	1,032	1.55%
2018/11/20	3	18.43	0	0.00	18.48	3	988	0.30%
2018/11/16	1	18.35	0	0.00	18.49	1	984	0.10%
2018/11/14	15	18.11	0	0.00	18.10	15	932	1.61%
2018/11/13	3	19.19	0	0.00	19.20	3	860	0.35%
2018/11/12	10	19.78	0	0.00	19.78	10	830	1.20%
2018/11/09	2	19.69	0	0.00	19.70	2	844	0.24%
2018/11/08	3	20.03	10	20.02	20.04	-7	825	-0.85%
2018/11/07	2	20.08	0	0.00	20.11	2	810	0.25%
2018/11/05	1	20.32	0	0.00	20.35	1	808	0.12%
2018/11/02	7	20.59	0	0.00	20.68	7	827	0.85%
2018/11/01	1	21.15	0	0.00	21.09	1	808	0.12%
2018/10/29	0	0.00	1	21.96	21.96	-1	786	-0.13%
2018/10/24	2	21.64	0	0.00	21.60	2	759	0.26%
2018/10/19	1	22.38	0	0.00	22.33	1	686	0.15%
2018/10/11	0	0.00	5	23.40	23.25	-5	634	-0.79%
2018/10/08	0	0.00	5	23.83	23.86	-5	622	-0.80%
2018/10/02	5	24.34	0	0.00	24.36	5	624	0.80%
2018/09/27	0	0.00	1	23.33	23.33	-1	618	-0.16%
2018/09/25	5	23.28	1	23.33	23.30	4	637	0.63%
2018/09/20	0	0.00	1	22.94	22.99	-1	668	-0.15%
2018/08/23	10	21.86	1	21.89	21.87	9	911	0.99%
2018/08/22	0	0.00	1	21.28	21.32	-1	904	-0.11%
2018/08/16	1	20.69	0	0.00	20.82	1	955	0.10%
2018/08/09	1	21.33	0	0.00	21.40	1	932	0.11%
2018/08/06	0	0.00	7	21.75	21.80	-7	922	-0.76%
2018/07/26	0	0.00	3	21.98	21.99	-3	968	-0.31%
2018/07/25	0	0.00	1	21.83	21.82	-1	962	-0.10%
2018/07/19	5	21.48	0	0.00	21.48	5	962	0.52%
2018/07/18	5	21.21	0	0.00	21.23	5	973	0.51%
2018/07/17	1	21.30	0	0.00	21.28	1	974	0.10%
2018/07/12	1	21.92	0	0.00	22.06	1	1,054	0.09%
2018/07/10	0	0.00	1	23.00	22.99	-1	1,065	-0.09%
2018/07/09	0	0.00	276	22.70	22.76	-276	1,079	-25.56%	大賣/鉅額交易
2018/07/06	0	0.00	4	22.38	22.48	-4	1,150	-0.35%
2018/07/03	1	22.92	0	0.00	22.93	1	1,175	0.09%
2018/06/28	0	0.00	4	22.29	22.27	-4	1,146	-0.35%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/20	0	0.00	1	19.96	20.09	-1	1,126	-0.09%
2018/06/07	0	0.00	4	19.97	20.00	-4	1,187	-0.34%
2018/06/04	1	20.21	1	20.18	20.17	0	1,212	0.00%
2018/05/31	1	20.93	0	0.00	20.93	1	1,213	0.08%
2018/05/22	3	22.25	0	0.00	22.27	3	1,255	0.24%
2018/05/21	3	22.06	0	0.00	22.04	3	1,265	0.24%
2018/05/15	0	0.00	4	21.77	21.77	-4	1,409	-0.28%
2018/05/11	2	21.85	0	0.00	21.87	2	1,471	0.14%
2018/05/08	5	21.46	2	21.45	21.40	3	1,526	0.20%
2018/05/07	2	21.46	2	21.41	21.53	0	1,555	0.00%
2018/04/24	0	0.00	1	21.09	21.08	-1	1,803	-0.06%
2018/04/19	0	0.00	1	21.01	21.04	-1	1,915	-0.05%
2018/04/16	0	0.00	6	20.38	20.40	-6	2,005	-0.30%
2018/04/12	0	0.00	18	20.43	20.43	-18	2,020	-0.89%
2018/04/11	6	19.92	10	19.95	19.90	-4	1,963	-0.20%
2018/04/10	0	0.00	4	19.45	19.50	-4	2,027	-0.20%
2018/04/09	8	19.03	0	0.00	19.06	8	2,036	0.39%
2018/04/03	1	19.30	0	0.00	19.26	1	2,053	0.05%
2018/03/29	1	19.72	0	0.00	19.70	1	2,289	0.04%
2018/03/28	0.2	19.60	0	0.00	19.72	0.2	2,293	0.01%
2018/03/27	0	0.00	2	20.00	20.10	-2	2,324	-0.09%
2018/03/26	3	20.15	4	20.04	20.03	-1	2,329	-0.04%
2018/03/22	0	0.00	63	19.91	19.90	-63	2,268	-2.78%
2018/03/21	0	0.00	18	19.43	19.43	-18	2,217	-0.81%
2018/03/14	2	18.58	0	0.00	18.58	2	2,280	0.09%
2018/03/09	50	18.44	0	0.00	18.44	50	2,307	2.17%
2018/03/02	0	0.00	5	18.61	18.61	-5	2,309	-0.22%
2018/03/01	1	18.79	0	0.00	18.82	1	2,341	0.04%
2018/02/27	0	0.00	4	19.50	19.41	-4	2,385	-0.17%
2018/02/26	0	0.00	60	19.36	19.44	-60	2,451	-2.45%
2018/02/22	6	18.60	0	0.00	18.62	6	2,574	0.23%
2018/02/21	1	18.63	32	18.65	18.63	-31	2,580	-1.20%
2018/02/12	51	18.17	10	18.20	18.17	41	2,612	1.57%
2018/02/09	0	0.00	2	18.40	18.41	-2	2,594	-0.08%
2018/02/08	1	18.73	1	18.70	18.70	0	2,559	0.00%
2018/02/07	0	0.00	1	19.39	19.39	-1	2,564	-0.04%
2018/02/06	1	19.30	2	19.29	19.25	-1	2,575	-0.04%
2018/02/02	0	0.00	51	20.04	20.05	-51	2,550	-2.00%
2018/02/01	1	19.67	51	19.64	19.66	-50	2,544	-1.97%
2018/01/31	6	19.40	20	19.38	19.38	-14	2,627	-0.53%
2018/01/30	0	0.00	9	19.72	19.67	-9	2,790	-0.32%
2018/01/29	0	0.00	1	20.13	20.11	-1	2,885	-0.03%
2018/01/25	0	0.00	1	20.03	20.11	-1	2,921	-0.03%
2018/01/24	0	0.00	50	19.56	19.56	-50	2,872	-1.74%
2018/01/23	4	19.40	53	19.40	19.40	-49	2,930	-1.67%
2018/01/19	0	0.00	2	19.27	19.16	-2	3,054	-0.07%
2018/01/18	0	0.00	50	19.46	19.47	-50	3,021	-1.65%
2018/01/17	0	0.00	3	19.39	19.30	-3	3,056	-0.10%
2018/01/16	0.3	19.50	2	19.57	19.56	-1.7	3,021	-0.06%
2018/01/15	0	0.00	7	19.51	19.58	-7	2,990	-0.23%
2018/01/12	0.5	19.26	0	0.00	19.29	0.5	2,952	0.02%
2018/01/11	21	19.24	3	19.24	19.23	18	2,953	0.61%
2018/01/10	0	0.00	101	19.20	19.23	-101	2,941	-3.43%	大賣/鉅額交易
2018/01/09	1	18.86	0	0.00	18.87	1	2,874	0.03%
2018/01/08	0	0.00	1	18.76	18.69	-1	2,905	-0.03%
2018/01/05	4	18.81	0	0.00	18.83	4	2,928	0.14%
2018/01/04	0	0.00	103	18.74	18.84	-103	2,989	-3.45%	大賣/鉅額交易
2018/01/03	0	0.00	4	18.34	18.34	-4	2,922	-0.14%
2018/01/02	85	18.42	3	18.42	18.42	82	2,936	2.79%