國泰臺灣加權反1 (00664R)-元大-前金券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.69
漲跌
▼0.03
漲幅
-0.81%
成交量
6,968張
產業
上市
59人加入追蹤

立即追蹤
本地時間:13:35(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

國泰臺灣加權反1 (00664R)籌碼相關－元大-前金券商分點個股進出

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-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	8	3.70	0	0.00	3.69	8	13,439	0.06%
2024/12/16	15	3.67	8	3.71	3.72	7	13,402	0.05%
2024/12/13	0	0.00	5	3.72	3.71	-5	13,306	-0.04%
2024/12/12	50	3.70	0	0.00	3.71	50	13,270	0.38%
2024/12/11	0	0.00	110	3.74	3.74	-110	13,430	-0.82%	大賣/鉅額交易
2024/12/10	0	0.00	10	3.70	3.71	-10	13,329	-0.08%
2024/12/09	0	0.00	15	3.68	3.68	-15	13,311	-0.11%
2024/12/06	10	3.67	25	3.69	3.69	-15	13,539	-0.11%
2024/12/05	80	3.67	0	0.00	3.67	80	13,513	0.59%
2024/12/04	25	3.67	0	0.00	3.67	25	13,344	0.19%
2024/12/02	15	3.79	0	0.00	3.75	15	13,364	0.11%
2024/11/29	54	3.87	20	3.82	3.83	34	12,902	0.26%
2024/11/28	82	3.85	9	3.85	3.83	73	12,535	0.58%
2024/11/27	0	0.00	4	3.82	3.83	-4	12,179	-0.03%
2024/11/26	0	0.00	32	3.76	3.77	-32	11,879	-0.27%
2024/11/25	0	0.00	4	3.70	3.71	-4	11,757	-0.03%
2024/11/22	20	3.74	0	0.00	3.72	20	11,614	0.17%
2024/11/21	0	0.00	17	3.79	3.79	-17	11,676	-0.15%
2024/11/20	8	3.73	4	3.76	3.75	4	11,552	0.03%
2024/11/19	33	3.76	0	0.00	3.75	33	11,607	0.28%
2024/11/18	0	0.00	28	3.77	3.79	-28	11,440	-0.24%
2024/11/15	0	0.00	20	3.74	3.74	-20	11,540	-0.17%
2024/11/14	5	3.77	0	0.00	3.77	5	11,730	0.04%
2024/11/13	12	3.73	5	3.73	3.74	7	11,699	0.06%
2024/11/12	0	0.00	5	3.69	3.72	-5	12,028	-0.04%
2024/11/11	0	0.00	4	3.66	3.63	-4	11,952	-0.03%
2024/11/04	0	0.00	5	3.75	3.73	-5	13,722	-0.04%
2024/09/26	0	0.00	50	3.71	3.74	-50	16,340	-0.31%
2024/09/16	0	0.00	15	3.94	3.92	-15	16,052	-0.09%
2024/09/11	25	4.08	0	0.00	4.08	25	16,223	0.15%
2024/09/05	0	0.00	50	4.07	4.06	-50	15,892	-0.31%
2024/09/04	0	0.00	30	4.08	4.08	-30	15,724	-0.19%
2024/09/03	25	3.86	25	3.88	3.89	0	15,036	0.00%
2024/09/02	5	3.85	0	0.00	3.88	5	15,212	0.03%
2024/08/29	50	3.91	0	0.00	3.87	50	15,303	0.33%
2024/08/26	0	0.00	50	3.85	3.89	-50	15,662	-0.32%
2024/08/23	40	3.90	10	3.92	3.88	30	15,626	0.19%
2024/08/22	0	0.00	10	3.89	3.90	-10	15,474	-0.06%
2024/08/21	10	3.86	5	3.88	3.88	5	15,539	0.03%
2024/08/19	13	3.85	10	3.83	3.85	3	15,499	0.02%
2024/08/16	2	3.85	0	0.00	3.86	2	15,386	0.01%
2024/08/14	15	3.90	5	3.92	3.93	10	15,165	0.07%
2024/08/12	15	3.96	0	0.00	3.98	15	14,670	0.10%
2024/08/09	20	4.01	5	4.00	4.04	15	14,857	0.10%
2024/08/07	33	4.16	5	4.10	4.06	28	14,062	0.20%
2024/08/06	10	4.28	10	4.24	4.28	0	13,597	0.00%
2024/08/05	5	4.35	0	0.00	4.47	5	12,938	0.04%
2024/08/02	0	0.00	50	4.01	4.08	-50	11,854	-0.42%
2024/08/01	20	3.90	0	0.00	3.90	20	11,632	0.17%
2024/07/31	30	3.99	0	0.00	3.97	30	11,428	0.26%
2024/07/30	10	3.97	3	4.02	3.97	7	11,473	0.06%
2024/07/29	3	3.94	0	0.00	3.97	3	11,281	0.03%
2024/07/19	8	3.84	510	3.85	3.86	-502	10,776	-4.66%	大賣/鉅額交易
2024/07/16	7	3.69	0	0.00	3.70	7	10,531	0.07%
2024/07/15	0	0.00	190	3.71	3.73	-190	10,952	-1.73%	大賣/鉅額交易
2024/07/12	0	0.00	5	3.70	3.73	-5	11,117	-0.04%
2024/07/11	124	3.64	0	0.00	3.64	124	11,144	1.11%	大買/鉅額交易
2024/07/09	60	3.69	4	3.73	3.71	56	11,284	0.50%
2024/07/08	4	3.72	0	0.00	3.71	4	11,175	0.04%
2024/07/05	90	3.76	308	3.75	3.76	-218	11,028	-1.98%	大賣/鉅額交易
2024/07/04	4	3.77	0	0.00	3.75	4	11,027	0.04%
2024/07/03	30	3.84	0	0.00	3.83	30	11,055	0.27%
2024/07/02	30	3.87	0	0.00	3.88	30	10,988	0.27%
2024/06/28	60	3.87	0	0.00	3.85	60	11,006	0.55%
2024/06/27	10	3.92	0	0.00	3.89	10	10,992	0.09%
2024/06/26	30	3.86	0	0.00	3.89	30	10,952	0.27%
2024/06/21	30	3.83	10	3.83	3.82	20	10,755	0.19%
2024/06/20	30	3.81	0	0.00	3.81	30	10,746	0.28%
2024/06/19	180	3.86	0	0.00	3.84	180	10,750	1.67%	大買/鉅額交易
2024/06/18	30	3.93	0	0.00	3.92	30	10,666	0.28%
2024/06/14	0	0.00	390	3.99	3.99	-390	10,492	-3.72%	大賣/鉅額交易
2024/06/13	150	4.00	0	0.00	4.01	150	10,439	1.44%	大買/鉅額交易
2024/06/07	145	4.10	0	0.00	4.10	145	10,121	1.43%	大買/鉅額交易
2024/06/06	8	4.10	120	4.10	4.10	-112	10,128	-1.11%	大賣/鉅額交易
2024/06/05	90	4.18	90	4.22	4.17	0	10,016	0.00%
2024/06/03	60	4.15	8	4.14	4.14	52	10,168	0.51%
2024/05/31	49	4.16	0	0.00	4.21	49	9,990	0.49%
2024/05/28	30	4.08	0	0.00	4.09	30	9,806	0.31%
2024/05/24	0	0.00	33	4.16	4.15	-33	9,700	-0.34%
2024/05/23	33	4.14	3	4.15	4.15	30	9,562	0.31%
2024/05/17	3	4.21	0	0.00	4.20	3	9,332	0.03%
2024/05/16	6	4.18	3	4.20	4.21	3	9,314	0.03%
2024/05/15	18	4.23	0	0.00	4.22	18	9,163	0.20%
2024/05/14	30	4.29	0	0.00	4.27	30	8,775	0.34%
2024/05/13	60	4.29	0	0.00	4.30	60	8,547	0.70%
2024/05/10	90	4.32	0	0.00	4.31	90	8,516	1.06%
2024/05/09	15	4.33	0	0.00	4.35	15	8,463	0.18%
2024/05/08	66	4.34	0	0.00	4.34	66	8,396	0.79%
2024/05/07	81	4.35	0	0.00	4.36	81	8,322	0.97%
2024/05/06	18	4.35	0	0.00	4.36	18	8,260	0.22%
2024/04/25	0	0.00	1	4.52	4.53	-1	7,721	-0.01%
2024/04/17	7	4.46	0	0.00	4.47	7	6,379	0.11%
2024/04/16	0	0.00	60	4.43	4.51	-60	6,219	-0.96%
2024/04/15	0	0.00	4	4.38	4.39	-4	5,815	-0.07%
2024/04/12	33	4.34	30	4.34	4.34	3	5,802	0.05%
2024/04/11	60	4.35	63	4.33	4.33	-3	5,857	-0.05%
2024/04/10	60	4.32	0	0.00	4.31	60	5,960	1.01%
2024/04/08	0	0.00	3	4.40	4.40	-3	5,903	-0.05%
2024/03/29	0	0.00	60	4.44	4.44	-60	6,104	-0.98%
2024/03/26	0	0.00	12	4.46	4.46	-12	6,006	-0.20%
2024/03/25	60	4.44	0	0.00	4.44	60	5,775	1.04%
2024/03/21	19	4.46	8	4.46	4.46	11	5,668	0.19%
2024/03/19	4	4.52	2	4.55	4.52	2	5,558	0.04%
2024/03/18	4	4.55	0	0.00	4.53	4	5,542	0.07%
2024/03/15	0	0.00	4	4.55	4.55	-4	5,531	-0.07%
2024/03/14	0	0.00	2	4.54	4.52	-2	5,497	-0.04%
2024/03/12	4	4.53	150	4.52	4.51	-146	5,453	-2.68%	大賣/鉅額交易
2024/03/11	60	4.57	2	4.57	4.57	58	5,411	1.07%
2024/03/08	100	4.56	6	4.55	4.55	94	5,311	1.77%
2024/03/07	3	4.58	0	0.00	4.56	3	5,158	0.06%
2024/03/06	1	4.63	2	4.67	4.61	-1	4,965	-0.02%
2024/03/04	2	4.66	0	0.00	4.66	2	4,883	0.04%
2024/03/01	1	4.75	0	0.00	4.76	1	4,797	0.02%
2024/02/29	2	4.78	0	0.00	4.74	2	4,812	0.04%
2024/02/27	0	0.00	4	4.80	4.78	-4	4,676	-0.09%
2024/02/23	2	4.76	0	0.00	4.76	2	4,618	0.04%
2024/02/22	2	4.78	0	0.00	4.78	2	4,610	0.04%
2024/02/20	2	4.82	2	4.83	4.81	0	4,647	0.00%
2024/02/16	0	0.00	2	4.83	4.83	-2	4,658	-0.04%
2024/01/19	3	5.15	0	0.00	5.11	3	4,766	0.06%
2024/01/17	3	5.21	0	0.00	5.23	3	4,862	0.06%
2024/01/16	0	0.00	6	5.19	5.19	-6	4,812	-0.12%
2023/12/21	0	0.00	1	5.16	5.16	-1	4,473	-0.02%
2023/12/19	0	0.00	29	5.15	5.14	-29	4,592	-0.63%
2023/12/18	0	0.00	6	5.13	5.13	-6	4,715	-0.13%
2023/12/15	6	5.10	0	0.00	5.11	6	4,716	0.13%
2023/11/21	10	5.20	0	0.00	5.20	10	4,897	0.20%
2023/11/17	5	5.26	5	5.25	5.25	0	5,072	0.00%
2023/11/16	2	5.27	2	5.29	5.27	0	4,976	0.00%
2023/11/15	0	0.00	2	5.27	5.27	-2	5,069	-0.04%
2023/11/13	2	5.37	0	0.00	5.36	2	5,391	0.04%
2023/11/06	2	5.42	0	0.00	5.42	2	6,089	0.03%
2023/11/03	18	5.48	0	0.00	5.47	18	6,042	0.30%
2023/10/30	0	0.00	2	5.59	5.61	-2	6,357	-0.03%
2023/10/27	2	5.61	0	0.00	5.59	2	6,337	0.03%
2023/10/18	0	0.00	65	5.47	5.49	-65	6,438	-1.01%
2023/10/17	5	5.40	0	0.00	5.44	5	6,436	0.08%
2023/10/12	30	5.38	0	0.00	5.37	30	6,679	0.45%
2023/10/06	30	5.47	0	0.00	5.47	30	6,869	0.44%
2023/10/04	0	0.00	4	5.57	5.57	-4	6,993	-0.06%
2023/10/03	0	0.00	15	5.48	5.50	-15	6,973	-0.22%
2023/10/02	15	5.45	0	0.00	5.46	15	7,266	0.21%
2023/09/25	0	0.00	45	5.50	5.50	-45	7,336	-0.61%
2023/09/22	45	5.57	0	0.00	5.53	45	7,360	0.61%
2023/09/21	0	0.00	20	5.51	5.56	-20	7,320	-0.27%
2023/09/20	0	0.00	10	5.47	5.47	-10	7,185	-0.14%
2023/09/18	3	5.39	3	5.41	5.41	0	7,325	0.00%
2023/09/14	28	5.40	0	0.00	5.38	28	7,280	0.38%
2023/09/12	2	5.48	0	0.00	5.47	2	7,288	0.03%
2023/09/06	0	0.00	20	5.40	5.42	-20	7,607	-0.26%
2023/09/04	0	0.00	15	5.45	5.40	-15	7,799	-0.19%
2023/08/10	1	5.46	2	5.45	5.46	-1	7,522	-0.01%
2023/08/07	2	5.36	0	0.00	5.34	2	7,244	0.03%
2023/07/06	0	0.00	2	5.42	5.46	-2	6,221	-0.03%
2023/07/05	2	5.38	0	0.00	5.38	2	6,120	0.03%
2023/06/20	0	0.00	20	5.38	5.38	-20	6,145	-0.33%
2023/06/19	0	0.00	4	5.36	5.35	-4	6,317	-0.06%
2023/06/14	2	5.37	0	0.00	5.37	2	6,348	0.03%
2023/06/12	4	5.47	5	5.47	5.46	-1	6,414	-0.02%
2023/06/09	17	5.50	0	0.00	5.50	17	6,419	0.26%
2023/06/08	0	0.00	16	5.50	5.54	-16	6,568	-0.24%
2023/06/06	4	5.53	0	0.00	5.52	4	6,582	0.06%
2023/06/05	0	0.00	10	5.54	5.54	-10	6,639	-0.15%
2023/06/02	0	0.00	5	5.54	5.54	-5	6,639	-0.08%
2023/05/25	20	5.74	0	0.00	5.71	20	6,798	0.29%
2023/05/24	0	0.00	4	5.77	5.76	-4	6,853	-0.06%
2023/05/23	0	0.00	4	5.76	5.74	-4	6,868	-0.06%
2023/05/22	0	0.00	12	5.75	5.75	-12	6,887	-0.17%
2023/05/19	5	5.75	2	5.74	5.74	3	7,036	0.04%
2023/05/18	7	5.79	4	5.78	5.77	3	7,125	0.04%
2023/05/17	7	5.85	0	0.00	5.83	7	7,153	0.10%
2023/05/16	22	5.95	0	0.00	5.93	22	7,091	0.31%
2023/05/12	0	0.00	10	6.03	6.00	-10	7,106	-0.14%
2023/05/08	10	5.91	0	0.00	5.92	10	7,126	0.14%
2023/04/27	0	0.00	2	6.03	6.04	-2	7,498	-0.03%
2023/04/26	2	6.06	0	0.00	6.06	2	7,424	0.03%
2023/03/27	0	0.00	6	5.90	5.91	-6	8,785	-0.07%
2023/03/23	6	5.92	0	0.00	5.90	6	8,972	0.07%
2023/03/22	4	5.99	8	5.95	5.95	-4	9,236	-0.04%
2023/03/17	0	0.00	4	6.07	6.07	-4	9,193	-0.04%
2023/03/16	4	6.15	0	0.00	6.15	4	9,222	0.04%
2023/03/14	0	0.00	12	6.12	6.11	-12	9,167	-0.13%
2023/03/13	6	6.07	0	0.00	6.04	6	9,127	0.07%
2023/02/23	4	6.03	0	0.00	6.02	4	9,362	0.04%
2023/02/17	0	0.00	4	6.07	6.07	-4	9,896	-0.04%
2023/02/06	10	6.08	6	6.08	6.11	4	10,617	0.04%
2023/02/03	5	6.04	0	0.00	6.05	5	10,611	0.05%
2023/02/02	4	6.06	0	0.00	6.04	4	10,621	0.04%
2023/01/13	2	6.32	0	0.00	6.37	2	10,687	0.02%
2022/12/16	6	6.59	6	6.57	6.57	0	12,356	0.00%
2022/12/01	0	0.00	30	6.31	6.37	-30	12,065	-0.25%
2022/11/30	5	6.43	0	0.00	6.44	5	11,936	0.04%
2022/11/22	4	6.58	0	0.00	6.58	4	11,619	0.03%
2022/11/21	4	6.58	0	0.00	6.61	4	11,633	0.03%
2022/11/18	4	6.51	4	6.57	6.59	0	11,655	0.00%
2022/11/17	5	6.55	8	6.59	6.56	-3	11,585	-0.03%
2022/11/04	50	7.42	150	7.41	7.37	-100	9,405	-1.06%	大賣/
2022/10/31	10	7.45	0	0.00	7.42	10	9,564	0.10%
2022/10/28	0	0.00	12	7.48	7.52	-12	9,601	-0.12%
2022/10/26	52	7.53	0	0.00	7.52	52	9,663	0.54%
2022/10/24	50	7.42	0	0.00	7.47	50	9,492	0.53%
2022/10/20	0	0.00	30	7.45	7.46	-30	9,453	-0.32%
2022/10/19	30	7.37	0	0.00	7.40	30	9,375	0.32%
2022/10/18	4	7.34	30	7.30	7.34	-26	9,393	-0.28%
2022/10/17	30	7.44	0	0.00	7.42	30	9,326	0.32%
2022/10/14	0	0.00	4	7.29	7.32	-4	9,174	-0.04%
2022/10/04	0	0.00	10	7.13	7.11	-10	8,849	-0.11%
2022/09/30	0	0.00	3	7.22	7.21	-3	8,452	-0.04%
2022/09/19	10	6.69	0	0.00	6.72	10	10,158	0.10%
2022/09/14	80	6.72	80	6.66	6.67	0	11,094	0.00%
2022/09/07	0	0.00	2	6.77	6.77	-2	12,600	-0.02%
2022/09/06	2	6.63	0	0.00	6.64	2	12,527	0.02%
2022/09/05	3	6.65	0	0.00	6.67	3	12,796	0.02%
2022/08/29	2	6.58	0	0.00	6.56	2	12,703	0.02%
2022/08/26	0	0.00	3	6.37	6.39	-3	12,714	-0.02%
2022/08/25	6	6.42	0	0.00	6.43	6	12,764	0.05%
2022/08/23	0	0.00	2	6.47	6.48	-2	12,908	-0.02%
2022/08/22	0	0.00	2	6.42	6.43	-2	13,020	-0.02%
2022/08/19	4	6.35	0	0.00	6.35	4	13,148	0.03%
2022/08/18	0	0.00	6	6.39	6.37	-6	13,176	-0.05%
2022/08/11	2	6.47	0	0.00	6.46	2	13,621	0.01%
2022/08/10	6	6.57	2	6.60	6.57	4	13,645	0.03%
2022/08/09	0	0.00	2	6.59	6.53	-2	13,747	-0.01%
2022/08/08	0	0.00	2	6.57	6.54	-2	13,836	-0.01%
2022/08/05	2	6.59	0	0.00	6.52	2	14,123	0.01%
2022/08/01	0	0.00	4	6.62	6.59	-4	14,035	-0.03%
2022/07/29	2	6.56	0	0.00	6.58	2	14,112	0.01%
2022/07/28	8	6.59	2	6.63	6.62	6	14,153	0.04%
2022/07/27	0	0.00	2	6.70	6.64	-2	14,087	-0.01%
2022/07/26	0	0.00	2	6.69	6.68	-2	14,121	-0.01%
2022/07/25	2	6.61	2	6.67	6.64	0	14,235	0.00%
2022/07/22	0	0.00	2	6.65	6.64	-2	14,281	-0.01%
2022/07/21	0	0.00	2	6.70	6.64	-2	14,511	-0.01%
2022/07/18	3	6.78	4	6.79	6.78	-1	14,908	-0.01%
2022/07/15	2	6.82	0	0.00	6.82	2	14,737	0.01%
2022/07/14	0	0.00	5	6.90	6.89	-5	14,615	-0.03%
2022/07/13	0	0.00	1	6.93	6.93	-1	14,458	-0.01%
2022/07/12	4	7.13	4	7.10	7.13	0	14,361	0.00%
2022/07/07	11	7.01	0	0.00	6.97	11	14,133	0.08%
2022/07/05	9	6.92	6	6.99	6.97	3	13,773	0.02%
2022/06/30	4	6.76	0	0.00	6.79	4	12,793	0.03%
2022/06/28	0	0.00	4	6.55	6.57	-4	12,205	-0.03%
2022/06/27	5	6.54	10	6.51	6.52	-5	12,098	-0.04%
2022/06/24	0	0.00	19	6.61	6.64	-19	11,647	-0.16%
2022/06/22	9	6.54	0	0.00	6.64	9	11,048	0.08%
2022/06/21	5	6.56	0	0.00	6.49	5	10,670	0.05%
2022/06/17	0	0.00	20	6.54	6.55	-20	10,172	-0.20%
2022/06/16	12	6.34	0	0.00	6.48	12	9,496	0.13%
2022/06/15	0	0.00	4	6.43	6.43	-4	9,386	-0.04%
2022/06/13	0	0.00	2	6.39	6.40	-2	9,209	-0.02%
2022/06/10	0	0.00	2	6.23	6.23	-2	9,186	-0.02%
2022/06/09	20	6.21	64	6.19	6.18	-44	9,177	-0.48%
2022/06/08	8	6.19	0	0.00	6.18	8	9,246	0.09%
2022/05/31	0	0.00	8	6.23	6.17	-8	10,328	-0.08%
2022/05/27	5	6.37	0	0.00	6.32	5	10,105	0.05%
2022/05/24	15	6.45	0	0.00	6.45	15	10,237	0.15%
2022/05/20	15	6.39	0	0.00	6.39	15	10,234	0.15%
2022/05/19	0	0.00	8	6.47	6.44	-8	10,186	-0.08%
2022/05/18	0	0.00	2	6.36	6.35	-2	10,029	-0.02%
2022/05/17	20	6.42	0	0.00	6.41	20	9,969	0.20%
2022/05/16	20	6.46	25	6.45	6.48	-5	9,908	-0.05%
2022/05/13	21	6.52	0	0.00	6.51	21	9,858	0.21%
2022/05/11	0	0.00	16	6.44	6.44	-16	9,682	-0.17%
2022/05/05	8	6.17	0	0.00	6.20	8	9,390	0.09%
2022/05/04	8	6.25	0	0.00	6.25	8	9,489	0.08%
2022/05/03	0	0.00	6	6.26	6.27	-6	9,831	-0.06%
2022/04/29	16	6.24	15	6.23	6.25	1	9,907	0.01%
2022/04/28	3	6.31	0	0.00	6.31	3	9,833	0.03%
2022/04/27	9	6.35	10	6.35	6.35	-1	9,977	-0.01%
2022/04/25	0	0.00	18	6.24	6.24	-18	9,693	-0.19%
2022/04/22	0	0.00	4	6.13	6.09	-4	9,517	-0.04%
2022/04/21	0	0.00	8	6.05	6.05	-8	9,500	-0.08%
2022/04/19	0	0.00	6	6.08	6.10	-6	9,470	-0.06%
2022/04/18	1	6.15	0	0.00	6.16	1	9,810	0.01%
2022/04/15	0	0.00	4	6.09	6.12	-4	9,763	-0.04%
2022/04/13	9	6.05	0	0.00	6.01	9	10,090	0.09%
2022/04/08	6	6.03	0	0.00	6.01	6	9,842	0.06%
2022/04/07	21	5.99	5	6.03	6.06	16	9,773	0.16%
2022/04/01	0	0.00	10	5.94	5.92	-10	9,695	-0.10%
2022/03/31	0	0.00	12	5.87	5.89	-12	9,754	-0.12%
2022/03/30	0	0.00	5	5.87	5.86	-5	9,779	-0.05%
2022/03/29	2	5.94	0	0.00	5.94	2	9,673	0.02%
2022/03/28	0	0.00	2	5.98	5.97	-2	9,736	-0.02%
2022/03/25	0	0.00	2	5.90	5.91	-2	9,651	-0.02%
2022/03/24	0	0.00	4	5.91	5.90	-4	9,691	-0.04%
2022/03/23	4	5.88	0	0.00	5.88	4	9,669	0.04%
2022/03/21	17	5.94	0	0.00	5.96	17	9,382	0.18%
2022/03/18	0	0.00	6	6.00	6.00	-6	9,175	-0.07%
2022/03/17	10	6.01	3	6.00	5.97	7	9,104	0.08%
2022/03/16	10	6.20	0	0.00	6.16	10	8,938	0.11%
2022/03/15	12	6.18	0	0.00	6.20	12	8,800	0.14%
2022/03/11	0	0.00	10	6.03	6.08	-10	8,744	-0.11%
2022/03/03	4	5.84	0	0.00	5.85	4	7,602	0.05%
2022/03/02	0	0.00	8	5.89	5.87	-8	7,681	-0.10%
2022/03/01	6	5.87	10	5.89	5.85	-4	7,673	-0.05%
2022/02/25	4	5.93	2	5.96	5.97	2	7,619	0.03%
2022/02/24	0	0.00	2	5.98	5.98	-2	7,496	-0.03%
2022/02/23	5	5.84	0	0.00	5.81	5	7,267	0.07%
2022/02/22	5	5.88	2	5.81	5.87	3	7,262	0.04%
2022/02/18	0	0.00	10	5.76	5.77	-10	7,099	-0.14%
2022/02/14	0	0.00	4	5.82	5.86	-4	7,028	-0.06%
2022/02/11	0	0.00	15	5.78	5.76	-15	6,939	-0.22%
2022/02/10	14	5.78	10	5.78	5.76	4	6,792	0.06%
2022/02/09	7	5.82	0	0.00	5.81	7	6,728	0.10%
2022/02/08	6	5.85	0	0.00	5.85	6	6,765	0.09%
2022/02/07	5	5.91	13	5.95	5.90	-8	6,734	-0.12%
2022/01/26	10	5.96	0	0.00	5.98	10	6,686	0.15%
2022/01/17	10	5.72	0	0.00	5.71	10	5,314	0.19%
2021/12/21	2	5.97	0	0.00	5.94	2	5,258	0.04%
2021/12/20	0	0.00	2	6.02	6.01	-2	5,266	-0.04%
2021/12/08	3	5.92	0	0.00	5.94	3	5,586	0.05%
2021/12/07	0	0.00	1	6.03	5.99	-1	5,538	-0.02%
2021/12/06	2	6.02	3	6.05	6.01	-1	5,538	-0.02%
2021/12/03	2	6.00	3	6.03	6.00	-1	5,529	-0.02%
2021/11/30	0	0.00	270	6.08	6.13	-270	5,337	-5.06%	大賣/鉅額交易
2021/11/29	8	6.16	0	0.00	6.15	8	5,346	0.15%
2021/11/26	0	0.00	6	6.10	6.14	-6	5,320	-0.11%
2021/11/25	2	6.03	0	0.00	6.02	2	5,251	0.04%
2021/11/23	0	0.00	4	6.02	6.03	-4	5,479	-0.07%
2021/11/18	20	5.98	0	0.00	5.96	20	5,741	0.35%
2021/11/15	2	6.03	0	0.00	6.03	2	6,395	0.03%
2021/11/11	0	0.00	5	6.12	6.10	-5	6,919	-0.07%
2021/11/10	15	6.08	0	0.00	6.07	15	7,142	0.21%
2021/11/09	20	6.08	0	0.00	6.07	20	7,243	0.28%
2021/11/08	1	6.13	0	0.00	6.12	1	7,202	0.01%
2021/11/05	2	6.18	0	0.00	6.17	2	7,285	0.03%
2021/11/02	27	6.19	17	6.19	6.26	10	7,347	0.14%
2021/11/01	5	6.25	0	0.00	6.23	5	7,367	0.07%
2021/10/29	5	6.29	3	6.29	6.29	2	7,411	0.03%
2021/10/28	3	6.25	2	6.26	6.24	1	7,415	0.01%
2021/10/27	0	0.00	5	6.27	6.24	-5	7,482	-0.07%
2021/10/26	5	6.26	0	0.00	6.25	5	7,572	0.07%
2021/10/25	4	6.33	3	6.35	6.30	1	7,780	0.01%
2021/10/22	2	6.32	3	6.33	6.32	-1	8,151	-0.01%
2021/10/21	2	6.28	5	6.31	6.32	-3	8,213	-0.04%
2021/10/20	4	6.31	4	6.31	6.30	0	8,322	0.00%
2021/10/19	5	6.35	0	0.00	6.30	5	8,402	0.06%
2021/10/18	0	0.00	3	6.36	6.38	-3	8,394	-0.04%
2021/10/15	4	6.43	2	6.36	6.36	2	8,486	0.02%
2021/10/14	23	6.48	4	6.51	6.52	19	8,538	0.22%
2021/10/13	0	0.00	21	6.48	6.53	-21	8,666	-0.24%
2021/10/08	15	6.44	0	0.00	6.44	15	8,553	0.18%
2021/10/07	23	6.43	2	6.39	6.40	21	8,544	0.25%
2021/10/06	0	0.00	23	6.52	6.54	-23	8,459	-0.27%
2021/10/05	3	6.54	71	6.61	6.52	-68	8,473	-0.80%
2021/10/04	6	6.43	8	6.50	6.52	-2	8,391	-0.02%
2021/10/01	0	0.00	6	6.42	6.48	-6	8,231	-0.07%
2021/09/29	10	6.38	0	0.00	6.37	10	8,060	0.12%
2021/09/28	0	0.00	4	6.25	6.24	-4	8,135	-0.05%
2021/09/27	2	6.18	0	0.00	6.20	2	8,070	0.02%
2021/09/24	2	6.21	1	6.23	6.23	1	8,077	0.01%
2021/09/22	2	6.34	2	6.39	6.34	0	7,992	0.00%
2021/09/17	2	6.19	0	0.00	6.18	2	7,847	0.03%
2021/09/16	2	6.18	2	6.22	6.22	0	7,857	0.00%
2021/09/15	0	0.00	2	6.21	6.19	-2	7,941	-0.03%
2021/09/14	10	6.14	0	0.00	6.15	10	8,061	0.12%
2021/09/10	29	6.17	0	0.00	6.16	29	8,231	0.35%
2021/09/09	6	6.25	2	6.29	6.24	4	8,228	0.05%
2021/09/08	2	6.19	9	6.24	6.25	-7	8,273	-0.08%
2021/09/07	0	0.00	8	6.19	6.18	-8	8,263	-0.10%
2021/09/06	12	6.16	0	0.00	6.17	12	8,274	0.15%
2021/09/03	20	6.15	10	6.16	6.15	10	8,310	0.12%
2021/08/30	30	6.24	0	0.00	6.22	30	8,304	0.36%
2021/08/27	24	6.34	0	0.00	6.27	24	8,282	0.29%
2021/08/26	2	6.30	4	6.36	6.36	-2	8,171	-0.02%
2021/08/25	20	6.37	2	6.38	6.37	18	8,137	0.22%
2021/08/24	50	6.42	0	0.00	6.43	50	8,055	0.62%
2021/08/20	0	0.00	10	6.62	6.64	-10	8,205	-0.12%
2021/08/19	50	6.50	0	0.00	6.63	50	8,028	0.62%
2021/08/18	5	6.58	0	0.00	6.45	5	7,809	0.06%
2021/08/17	5	6.47	0	0.00	6.53	5	7,602	0.07%
2021/08/16	0	0.00	4	6.45	6.47	-4	7,454	-0.05%
2021/08/13	0	0.00	6	6.41	6.42	-6	7,444	-0.08%
2021/08/12	30	6.34	2	6.34	6.33	28	7,530	0.37%
2021/07/26	10	6.32	0	0.00	6.31	10	10,330	0.10%
2021/07/22	4	6.26	0	0.00	6.27	4	10,306	0.04%
2021/07/21	4	6.27	4	6.32	6.32	0	10,278	0.00%
2021/07/20	0	0.00	6	6.27	6.31	-6	10,266	-0.06%
2021/07/19	0	0.00	2	6.24	6.20	-2	10,110	-0.02%
2021/07/16	0	0.00	2	6.19	6.15	-2	10,072	-0.02%
2021/07/15	2	6.15	0	0.00	6.13	2	10,101	0.02%
2021/07/14	2	6.16	0	0.00	6.19	2	10,170	0.02%
2021/07/13	2	6.14	0	0.00	6.17	2	10,217	0.02%
2021/07/12	6	6.17	0	0.00	6.18	6	10,181	0.06%
2021/07/09	0	0.00	10	6.27	6.26	-10	10,146	-0.10%
2021/07/07	0	0.00	2	6.22	6.19	-2	10,159	-0.02%
2021/06/30	2	6.27	0	0.00	6.24	2	9,904	0.02%
2021/06/28	2	6.31	4	6.35	6.31	-2	9,806	-0.02%
2021/06/25	2	6.33	0	0.00	6.35	2	9,829	0.02%
2021/06/24	0	0.00	2	6.41	6.38	-2	9,816	-0.02%
2021/06/23	4	6.44	0	0.00	6.40	4	9,848	0.04%
2021/06/22	4	6.47	0	0.00	6.51	4	9,741	0.04%
2021/06/21	0	0.00	6	6.49	6.51	-6	9,685	-0.06%
2021/06/17	2	6.44	2	6.48	6.41	0	9,607	0.00%
2021/06/16	0	0.00	2	6.42	6.42	-2	9,601	-0.02%
2021/06/15	0	0.00	10	6.41	6.41	-10	9,622	-0.10%
2021/06/11	3	6.45	0	0.00	6.48	3	9,603	0.03%
2021/06/09	0	0.00	2	6.59	6.58	-2	9,463	-0.02%
2021/06/07	4	6.53	2	6.57	6.52	2	9,511	0.02%
2021/06/04	0	0.00	6	6.52	6.51	-6	9,423	-0.06%
2021/05/28	4	6.69	0	0.00	6.63	4	9,269	0.04%
2021/05/27	2	6.75	2	6.81	6.75	0	9,236	0.00%
2021/05/26	0	0.00	4	6.76	6.72	-4	9,283	-0.04%
2021/05/25	2	6.74	0	0.00	6.72	2	9,273	0.02%
2021/05/24	2	6.83	2	6.90	6.84	0	9,172	0.00%
2021/05/21	4	6.87	2	6.92	6.87	2	9,168	0.02%
2021/05/20	0	0.00	4	6.98	7.00	-4	8,978	-0.04%
2021/05/18	2	6.96	4	7.06	6.93	-2	8,697	-0.02%
2021/05/17	1	7.35	0	0.00	7.34	1	8,388	0.01%
2021/05/12	9	6.92	0	0.00	7.15	9	7,298	0.12%
2021/05/11	0	0.00	11	6.77	6.82	-11	6,603	-0.17%
2021/05/10	0	0.00	2	6.55	6.56	-2	6,528	-0.03%
2021/05/07	2	6.61	0	0.00	6.55	2	6,665	0.03%
2021/05/06	8	6.69	4	6.74	6.68	4	6,723	0.06%
2021/05/04	4	6.59	6	6.69	6.68	-2	6,542	-0.03%
2021/05/03	0	0.00	2	6.52	6.58	-2	6,239	-0.03%
2021/04/28	0	0.00	2	6.48	6.46	-2	6,059	-0.03%
2021/04/27	0	0.00	4	6.48	6.46	-4	6,168	-0.06%
2021/04/26	6	6.49	0	0.00	6.47	6	6,216	0.10%
2021/04/23	0	0.00	2	6.64	6.58	-2	6,212	-0.03%
2021/04/22	14	6.62	2	6.65	6.65	12	6,291	0.19%
2021/04/21	0	0.00	2	6.61	6.61	-2	6,212	-0.03%
2021/04/20	1	6.59	4	6.60	6.59	-3	6,293	-0.05%
2021/04/19	4	6.60	4	6.64	6.59	0	6,301	0.00%
2021/04/15	4	6.70	0	0.00	6.69	4	6,545	0.06%
2021/04/14	4	6.76	2	6.84	6.76	2	6,682	0.03%
2021/04/13	4	6.71	4	6.76	6.77	0	6,793	0.00%
2021/04/12	0	0.00	2	6.75	6.76	-2	6,842	-0.03%
2021/04/09	1	6.73	2	6.76	6.75	-1	6,874	-0.01%
2021/04/06	5	6.80	0	0.00	6.80	5	6,930	0.07%
2021/03/31	0	0.00	4	6.91	6.94	-4	6,936	-0.06%
2021/03/30	2	6.90	0	0.00	6.90	2	6,973	0.03%
2021/03/29	4	6.94	0	0.00	6.93	4	6,974	0.06%
2021/03/26	5	7.08	20	6.99	7.00	-15	6,992	-0.21%
2021/03/25	27	7.11	4	7.16	7.11	23	6,970	0.33%
2021/03/24	0	0.00	4	7.12	7.14	-4	6,955	-0.06%
2021/03/23	2	7.02	2	7.05	7.07	0	6,934	0.00%
2021/03/22	6	7.07	2	7.14	7.05	4	7,004	0.06%
2021/03/19	0	0.00	15	7.10	7.11	-15	6,988	-0.21%
2021/03/18	5	6.97	0	0.00	7.01	5	6,958	0.07%
2021/03/09	4	7.25	0	0.00	7.23	4	7,057	0.06%
2021/03/08	5	7.16	4	7.23	7.23	1	7,042	0.01%
2021/03/05	6	7.24	2	7.33	7.25	4	7,030	0.06%
2021/03/04	0	0.00	8	7.16	7.19	-8	6,971	-0.11%
2021/03/03	9	7.15	0	0.00	7.08	9	6,887	0.13%
2021/03/02	2	7.05	8	7.16	7.21	-6	6,842	-0.09%
2021/02/26	4	7.16	8	7.16	7.20	-4	6,690	-0.06%
2021/02/25	4	7.00	0	0.00	7.00	4	6,562	0.06%
2021/02/24	4	7.08	8	7.06	7.08	-4	6,569	-0.06%
2021/02/23	5	7.02	2	7.06	6.98	3	6,491	0.05%
2021/02/22	14	6.97	2	7.01	7.00	12	6,439	0.19%
2021/02/19	0	0.00	15	7.04	7.03	-15	6,429	-0.23%
2021/02/18	3	7.00	2	7.04	6.99	1	6,442	0.02%
2021/02/05	4	7.32	0	0.00	7.31	4	6,474	0.06%
2021/02/04	4	7.35	10	7.38	7.37	-6	6,386	-0.09%
2021/02/02	5	7.36	0	0.00	7.34	5	6,603	0.08%
2021/02/01	11	7.56	0	0.00	7.52	11	6,508	0.17%
2021/01/29	15	7.49	14	7.54	7.64	1	6,406	0.02%
2021/01/28	20	7.53	2	7.51	7.51	18	6,255	0.29%
2021/01/27	5	7.34	2	7.39	7.38	3	6,135	0.05%
2021/01/26	2	7.33	4	7.39	7.41	-2	6,092	-0.03%
2021/01/25	3	7.29	7	7.29	7.27	-4	6,011	-0.07%
2021/01/22	2	7.23	6	7.26	7.23	-4	5,980	-0.07%
2021/01/21	14	7.28	0	0.00	7.20	14	5,919	0.24%
2021/01/20	0	0.00	106	7.31	7.39	-106	5,679	-1.87%	大賣/鉅額交易
2021/01/19	8	7.37	0	0.00	7.30	8	5,549	0.14%
2021/01/18	100	7.54	4	7.49	7.47	96	5,456	1.76%
2021/01/15	5	7.32	7	7.39	7.46	-2	5,337	-0.04%
2021/01/14	0	0.00	2	7.43	7.40	-2	5,175	-0.04%
2021/01/13	4	7.45	0	0.00	7.38	4	5,133	0.08%
2021/01/12	0	0.00	8	7.53	7.53	-8	5,004	-0.16%
2021/01/11	3	7.51	5	7.55	7.48	-2	4,958	-0.04%
2021/01/08	6	7.56	0	0.00	7.53	6	4,874	0.12%
2021/01/07	4	7.72	0	0.00	7.64	4	4,698	0.09%
2021/01/06	2	7.73	2	7.79	7.81	0	4,515	0.00%
2021/01/05	0	0.00	2	7.83	7.79	-2	4,340	-0.05%
2021/01/04	0	0.00	5	7.90	7.82	-5	4,253	-0.12%
2020/12/30	2	8.05	0	0.00	7.96	2	4,234	0.05%
2020/12/29	0	0.00	1	8.09	8.07	-1	4,143	-0.02%
2020/12/28	1	8.10	0	0.00	8.07	1	4,172	0.02%
2020/12/24	4	8.19	0	0.00	8.18	4	4,116	0.10%
2020/12/22	2	8.19	5	8.25	8.29	-3	4,413	-0.07%
2020/12/16	10	8.25	0	0.00	8.24	10	4,527	0.22%
2020/12/14	4	8.27	1	8.29	8.28	3	4,451	0.07%
2020/12/11	2	8.24	4	8.30	8.27	-2	4,482	-0.04%
2020/12/10	0	0.00	5	8.26	8.27	-5	4,466	-0.11%
2020/12/09	2	8.20	0	0.00	8.18	2	4,456	0.04%
2020/12/08	1	8.24	0	0.00	8.22	1	4,446	0.02%
2020/12/07	2	8.32	3	8.36	8.31	-1	4,615	-0.02%
2020/12/04	2	8.40	2	8.34	8.33	0	4,756	0.00%
2020/12/03	1	8.43	1	8.48	8.45	0	4,827	0.00%
2020/12/02	5	8.47	0	0.00	8.45	5	4,830	0.10%
2020/12/01	3	8.50	0	0.00	8.49	3	4,822	0.06%
2020/11/30	0	0.00	4	8.56	8.59	-4	4,814	-0.08%
2020/11/27	2	8.51	2	8.54	8.50	0	4,764	0.00%
2020/11/26	5	8.56	11	8.51	8.51	-6	4,767	-0.13%
2020/11/25	12	8.57	2	8.58	8.59	10	4,775	0.21%
2020/11/24	0	0.00	3	8.53	8.55	-3	4,782	-0.06%
2020/11/23	2	8.51	0	0.00	8.50	2	4,800	0.04%
2020/11/20	0	0.00	2	8.63	8.60	-2	4,748	-0.04%
2020/11/17	1	8.67	0	0.00	8.68	1	4,770	0.02%
2020/11/16	0	0.00	3	8.77	8.72	-3	4,846	-0.06%
2020/11/13	1	8.93	1	9.00	8.93	0	4,688	0.00%
2020/11/12	0	0.00	7	8.97	8.96	-7	4,573	-0.15%
2020/11/09	0	0.00	3	9.04	9.05	-3	4,231	-0.07%
2020/11/06	2	9.18	0	0.00	9.19	2	4,196	0.05%
2020/11/05	2	9.25	0	0.00	9.23	2	4,140	0.05%
2020/11/04	2	9.32	0	0.00	9.25	2	4,138	0.05%
2020/11/03	7	9.39	0	0.00	9.37	7	4,111	0.17%
2020/11/02	4	9.49	0	0.00	9.48	4	4,140	0.10%
2020/10/30	1	9.52	3	9.49	9.52	-2	4,138	-0.05%
2020/10/29	0	0.00	3	9.44	9.43	-3	4,107	-0.07%
2020/10/28	0	0.00	4	9.31	9.34	-4	4,083	-0.10%
2020/10/27	0	0.00	3	9.29	9.27	-3	4,096	-0.07%
2020/10/26	2	9.23	1	9.26	9.24	1	4,105	0.02%
2020/10/22	9	9.31	1	9.31	9.28	8	4,349	0.18%
2020/10/21	2	9.26	0	0.00	9.29	2	4,476	0.04%
2020/10/20	0	0.00	3	9.29	9.29	-3	4,533	-0.07%
2020/10/19	8	9.32	0	0.00	9.26	8	4,538	0.18%
2020/10/16	0	0.00	5	9.36	9.39	-5	4,448	-0.11%
2020/10/15	0	0.00	3	9.34	9.32	-3	4,453	-0.07%
2020/10/14	0	0.00	1	9.29	9.27	-1	4,473	-0.02%
2020/10/13	3	9.28	4	9.31	9.27	-1	4,492	-0.02%
2020/10/12	0	0.00	1	9.29	9.25	-1	4,487	-0.02%
2020/10/08	1	9.33	0	0.00	9.30	1	4,486	0.02%
2020/10/07	0	0.00	1	9.48	9.41	-1	4,462	-0.02%
2020/10/06	1	9.45	0	0.00	9.44	1	4,480	0.02%
2020/10/05	2	9.51	1	9.58	9.55	1	4,493	0.02%
2020/09/30	1	9.54	1	9.59	9.60	0	4,476	0.00%
2020/09/29	1	9.58	1	9.62	9.62	0	4,490	0.00%
2020/09/28	10	9.72	0	0.00	9.64	10	4,512	0.22%
2020/09/25	0	0.00	1	9.81	9.83	-1	4,446	-0.02%
2020/09/24	0	0.00	4	9.76	9.83	-4	4,412	-0.09%
2020/09/22	2	9.52	6	9.54	9.58	-4	4,331	-0.09%
2020/09/21	0	0.00	3	9.40	9.45	-3	4,212	-0.07%
2020/09/18	2	9.34	1	9.38	9.36	1	4,224	0.02%
2020/09/17	0	0.00	2	9.35	9.36	-2	4,195	-0.05%
2020/09/15	3	9.40	0	0.00	9.38	3	4,161	0.07%
2020/09/14	6	9.47	3	9.49	9.44	3	4,138	0.07%
2020/09/11	0	0.00	4	9.54	9.54	-4	4,121	-0.10%
2020/09/10	2	9.51	10	9.53	9.52	-8	4,095	-0.20%
2020/09/09	2	9.64	2	9.68	9.58	0	3,964	0.00%
2020/09/08	3	9.52	0	0.00	9.55	3	3,858	0.08%
2020/09/07	16	9.54	5	9.55	9.57	11	3,838	0.29%
2020/09/04	0	0.00	5	9.57	9.57	-5	3,846	-0.13%
2020/09/03	4	9.42	3	9.46	9.47	1	3,848	0.03%
2020/09/02	1	9.45	3	9.53	9.51	-2	3,856	-0.05%
2020/09/01	3	9.55	0	0.00	9.50	3	3,937	0.08%
2020/08/31	1	9.43	2	9.53	9.59	-1	3,982	-0.03%
2020/08/28	2	9.48	7	9.52	9.51	-5	4,009	-0.12%
2020/08/27	2	9.37	2	9.44	9.45	0	4,087	0.00%
2020/08/26	0	0.00	2	9.50	9.45	-2	4,097	-0.05%
2020/08/21	8	9.65	1	9.71	9.61	7	4,106	0.17%
2020/08/20	0	0.00	14	9.83	9.82	-14	4,076	-0.34%
2020/08/19	2	9.39	2	9.44	9.47	0	4,030	0.00%
2020/08/18	0	0.00	3	9.43	9.42	-3	4,061	-0.07%
2020/08/17	1	9.39	0	0.00	9.38	1	4,135	0.02%
2020/08/14	1	9.56	1	9.61	9.50	0	4,153	0.00%
2020/08/13	2	9.52	0	0.00	9.55	2	4,215	0.05%
2020/08/12	2	9.61	3	9.62	9.63	-1	4,249	-0.02%
2020/08/11	0	0.00	5	9.51	9.52	-5	4,251	-0.12%
2020/08/10	4	9.49	0	0.00	9.46	4	4,286	0.09%
2020/08/07	0	0.00	1	9.57	9.55	-1	4,312	-0.02%
2020/08/05	1	9.58	0	0.00	9.56	1	4,303	0.02%
2020/08/04	1	9.71	0	0.00	9.66	1	4,334	0.02%
2020/08/03	0	0.00	2	9.78	9.79	-2	4,351	-0.05%
2020/07/29	60	9.78	0	0.00	9.78	60	4,793	1.25%
2020/07/28	1	9.67	41	9.52	9.78	-40	5,152	-0.78%
2020/07/27	13	9.77	0	0.00	9.76	13	5,133	0.25%
2020/07/24	0	0.00	7	10.00	10.01	-7	5,110	-0.14%
2020/07/23	0	0.00	1	9.94	9.90	-1	5,083	-0.02%
2020/07/20	5	10.14	0	0.00	10.13	5	5,098	0.10%
2020/07/17	1	10.12	0	0.00	10.13	1	5,179	0.02%
2020/07/16	0	0.00	1	10.19	10.17	-1	5,266	-0.02%
2020/07/15	0	0.00	5	10.04	10.13	-5	5,296	-0.09%
2020/07/14	1	10.14	1	10.19	10.15	0	5,426	0.00%
2020/07/13	1	10.20	0	0.00	10.15	1	5,512	0.02%
2020/07/10	1	10.26	12	10.23	10.31	-11	5,613	-0.20%
2020/07/09	3	10.20	0	0.00	10.21	3	5,727	0.05%
2020/07/07	1	10.28	1	10.32	10.28	0	5,846	0.00%
2020/07/06	0	0.00	4	10.36	10.28	-4	5,902	-0.07%
2020/07/01	2	10.74	40	10.68	10.72	-38	5,956	-0.64%
2020/06/30	5	10.82	0	0.00	10.79	5	5,974	0.08%
2020/06/29	0	0.00	56	10.84	10.92	-56	6,026	-0.93%
2020/06/24	1	10.75	0	0.00	10.77	1	6,144	0.02%
2020/06/23	2	10.81	2	10.89	10.82	0	6,262	0.00%
2020/06/22	2	10.83	2	10.89	10.87	0	6,425	0.00%
2020/06/18	2	10.89	7	10.90	10.88	-5	6,680	-0.07%
2020/06/17	1	10.91	2	10.98	10.93	-1	6,755	-0.01%
2020/06/16	43	11.03	0	0.00	10.94	43	6,980	0.62%
2020/06/15	2	11.09	1	11.14	11.23	1	7,161	0.01%
2020/06/12	68	11.16	3	11.20	11.08	65	7,233	0.90%
2020/06/11	0	0.00	5	10.90	11.01	-5	7,310	-0.07%
2020/06/05	1	11.03	1	11.10	11.04	0	7,652	0.00%
2020/06/04	0	0.00	25	11.14	11.14	-25	7,677	-0.33%
2020/06/02	1	11.38	0	0.00	11.40	1	7,681	0.01%
2020/06/01	1	11.43	0	0.00	11.44	1	7,662	0.01%
2020/05/28	0	0.00	2	11.61	11.61	-2	7,680	-0.03%
2020/05/27	1	11.53	0	0.00	11.54	1	7,762	0.01%
2020/05/26	1	11.55	0	0.00	11.52	1	7,787	0.01%
2020/05/25	9	11.74	3	11.85	11.68	6	7,722	0.08%
2020/05/22	0	0.00	7	11.69	11.80	-7	7,741	-0.09%
2020/05/21	3	11.58	6	11.57	11.57	-3	7,720	-0.04%
2020/05/20	2	11.66	2	11.72	11.69	0	7,677	0.00%
2020/05/19	3	11.67	1	11.73	11.70	2	7,616	0.03%
2020/05/18	2	11.82	4	11.86	11.85	-2	7,595	-0.03%
2020/05/15	7	11.79	4	11.87	11.79	3	7,557	0.04%
2020/05/14	2	11.77	6	11.81	11.85	-4	7,530	-0.05%
2020/05/13	3	11.72	1	11.80	11.70	2	7,493	0.03%
2020/05/12	1	11.74	5	11.74	11.74	-4	7,475	-0.05%
2020/05/11	4	11.59	0	0.00	11.61	4	7,445	0.05%
2020/05/08	3	11.72	0	0.00	11.73	3	7,408	0.04%
2020/05/07	2	11.82	0	0.00	11.78	2	7,465	0.03%
2020/05/06	1	11.90	1	12.00	11.88	0	7,498	0.00%
2020/05/05	5	11.91	2	11.94	11.90	3	7,475	0.04%
2020/05/04	1	11.96	6	12.03	12.04	-5	7,075	-0.07%
2020/04/30	3	11.71	0	0.00	11.66	3	6,684	0.04%
2020/04/29	1	11.98	0	0.00	11.90	1	6,663	0.02%
2020/04/28	2	12.09	4	12.13	12.07	-2	6,641	-0.03%
2020/04/27	4	12.21	0	0.00	12.10	4	6,718	0.06%
2020/04/24	1	12.45	2	12.49	12.45	-1	6,623	-0.02%
2020/04/23	7	12.43	5	12.50	12.44	2	6,590	0.03%
2020/04/22	6	12.56	6	12.62	12.50	0	6,532	0.00%
2020/04/21	6	12.39	6	12.39	12.57	0	6,415	0.00%
2020/04/20	0	0.00	3	12.22	12.20	-3	6,289	-0.05%
2020/04/17	9	12.09	3	12.11	12.17	6	6,239	0.10%
2020/04/16	8	12.46	2	12.57	12.43	6	6,071	0.10%
2020/04/15	4	12.43	0	0.00	12.45	4	5,966	0.07%
2020/04/14	2	12.52	0	0.00	12.50	2	5,849	0.03%
2020/04/13	2	12.86	1	12.92	12.91	1	5,703	0.02%
2020/04/10	2	12.85	1	12.91	12.81	1	5,597	0.02%
2020/04/09	1	12.86	2	12.92	12.88	-1	5,539	-0.02%
2020/04/08	1	13.00	0	0.00	12.85	1	5,435	0.02%
2020/04/07	4	13.08	1	13.15	13.04	3	5,250	0.06%
2020/04/06	15	13.36	6	13.47	13.33	9	5,130	0.18%
2020/04/01	2	13.52	4	13.58	13.55	-2	4,968	-0.04%
2020/03/31	2	13.55	4	13.60	13.57	-2	4,894	-0.04%
2020/03/30	2	13.77	7	13.85	13.62	-5	4,811	-0.10%
2020/03/26	0	0.00	4	13.49	13.52	-4	4,496	-0.09%
2020/03/19	14	15.40	25	15.43	15.74	-11	3,660	-0.30%
2020/03/18	0	0.00	3	14.44	14.69	-3	3,417	-0.09%
2020/03/17	0	0.00	7	14.10	14.25	-7	3,310	-0.21%
2020/03/16	0	0.00	2	13.75	13.87	-2	3,097	-0.06%
2020/03/13	3	13.96	181	13.89	13.35	-178	2,983	-5.97%	大賣/鉅額交易
2020/03/12	0	0.00	8	12.92	13.05	-8	2,717	-0.29%
2020/03/10	5	12.37	8	12.34	12.27	-3	2,519	-0.12%
2020/03/09	0	0.00	7	12.30	12.33	-7	2,444	-0.29%
2020/03/06	3	11.96	7	11.92	11.97	-4	2,327	-0.17%
2020/03/05	2	11.79	0	0.00	11.77	2	2,264	0.09%
2020/03/04	3	11.91	4	11.97	11.93	-1	2,241	-0.04%
2020/03/03	3	11.94	0	0.00	11.93	3	2,188	0.14%
2020/03/02	14	12.09	0	0.00	12.07	14	2,163	0.65%
2020/02/26	1	11.79	1	11.86	11.82	0	1,983	0.00%
2020/02/25	6	11.75	0	0.00	11.71	6	1,939	0.31%
2020/02/24	0	0.00	1	11.72	11.73	-1	1,876	-0.05%
2020/02/21	6	11.54	5	11.59	11.60	1	1,815	0.06%
2020/02/20	1	11.54	10	11.54	11.56	-9	1,815	-0.50%
2020/02/19	4	11.57	0	0.00	11.52	4	1,816	0.22%
2020/02/18	3	11.60	4	11.63	11.64	-1	1,788	-0.06%
2020/02/17	0	0.00	3	11.57	11.55	-3	1,778	-0.17%
2020/02/14	0	0.00	1	11.52	11.49	-1	1,763	-0.06%
2020/02/12	1	11.59	0	0.00	11.53	1	1,765	0.06%
2020/02/11	1	11.66	0	0.00	11.62	1	1,744	0.06%
2020/02/10	4	11.77	3	11.85	11.74	1	1,744	0.06%
2020/02/07	0	0.00	3	11.69	11.71	-3	1,685	-0.18%
2020/02/06	2	11.68	0	0.00	11.58	2	1,645	0.12%
2020/02/05	4	11.74	5	11.81	11.77	-1	1,694	-0.06%
2020/02/04	3	11.88	0	0.00	11.81	3	1,670	0.18%
2020/02/03	2	11.98	9	11.99	11.97	-7	1,635	-0.43%
2020/01/31	7	11.80	5	11.86	11.84	2	1,503	0.13%
2020/01/30	0	0.00	8	11.74	11.93	-8	1,470	-0.54%
2020/01/20	2	11.23	0	0.00	11.26	2	1,348	0.15%
2020/01/17	2	11.29	68	11.30	11.29	-66	1,358	-4.86%
2020/01/16	3	11.31	1	11.35	11.31	2	1,397	0.14%
2020/01/15	68	11.24	3	11.26	11.31	65	1,510	4.30%
2020/01/14	2	11.25	1	11.22	11.23	1	1,527	0.07%
2020/01/13	2	11.28	0	0.00	11.29	2	1,512	0.13%
2020/01/10	2	11.39	0	0.00	11.38	2	1,506	0.13%
2020/01/09	7	11.47	0	0.00	11.41	7	1,504	0.47%
2020/01/08	6	11.56	4	11.54	11.57	2	1,490	0.13%
2020/01/07	4	11.48	1	11.49	11.48	3	1,494	0.20%
2020/01/06	1	11.41	6	11.40	11.43	-5	1,479	-0.34%
2020/01/03	2	11.30	6	11.31	11.32	-4	1,486	-0.27%
2020/01/02	6	11.30	0	0.00	11.29	6	1,476	0.41%
2019/12/31	1	11.38	1	11.37	11.38	0	1,454	0.00%
2019/12/30	2	11.31	2	11.31	11.32	0	1,456	0.00%
2019/12/27	2	11.33	0	0.00	11.30	2	1,458	0.14%
2019/12/26	4	11.39	5	11.38	11.39	-1	1,467	-0.07%
2019/12/25	3	11.39	0	0.00	11.37	3	1,469	0.20%
2019/12/24	0	0.00	8	11.40	11.41	-8	1,468	-0.54%
2019/12/23	2	11.40	0	0.00	11.39	2	1,478	0.14%
2019/12/20	7	11.37	4	11.41	11.39	3	1,476	0.20%
2019/12/19	3	11.36	15	11.35	11.35	-12	1,473	-0.81%
2019/12/18	5	11.32	0	0.00	11.32	5	1,473	0.34%
2019/12/17	4	11.37	0	0.00	11.32	4	1,462	0.27%
2019/12/16	4	11.45	0	0.00	11.45	4	1,453	0.28%
2019/12/13	10	11.45	0	0.00	11.45	10	1,443	0.69%
2019/12/12	8	11.55	0	0.00	11.55	8	1,420	0.56%
2019/12/11	6	11.73	0	0.00	11.71	6	1,391	0.43%
2019/12/10	2	11.78	2	11.77	11.77	0	1,385	0.00%
2019/12/09	4	11.74	0	0.00	11.73	4	1,374	0.29%
2019/12/06	3	11.78	2	11.81	11.79	1	1,360	0.07%
2019/12/05	9	11.84	0	0.00	11.81	9	1,352	0.67%
2019/12/04	1	11.93	2	11.94	11.92	-1	1,346	-0.07%
2019/12/03	2	11.90	0	0.00	11.91	2	1,338	0.15%
2019/12/02	1	11.92	0	0.00	11.92	1	1,339	0.07%
2019/11/29	1	11.92	5	11.87	11.94	-4	1,328	-0.30%
2019/11/27	3	11.77	1	11.80	11.76	2	1,325	0.15%
2019/11/26	3	11.76	0	0.00	11.79	3	1,326	0.23%
2019/11/25	4	11.82	0	0.00	11.84	4	1,325	0.30%
2019/11/22	2	11.86	3	11.87	11.85	-1	1,378	-0.07%
2019/11/21	1	11.89	3	11.92	11.87	-2	1,376	-0.15%
2019/11/20	2	11.82	2	11.82	11.81	0	1,370	0.00%
2019/11/19	6	11.80	1	11.85	11.78	5	1,358	0.37%
2019/11/18	4	11.87	0	0.00	11.85	4	1,344	0.30%
2019/11/15	4	11.89	1	11.89	11.91	3	1,347	0.22%
2019/11/14	1	11.97	0	0.00	11.99	1	1,350	0.07%
2019/11/13	1	11.98	2	11.98	11.98	-1	1,366	-0.07%
2019/11/12	7	11.94	0	0.00	11.92	7	1,376	0.51%
2019/11/11	2	11.94	3	11.96	12.00	-1	1,375	-0.07%
2019/11/08	3	11.83	4	11.86	11.85	-1	1,360	-0.07%
2019/11/07	0	0.00	4	11.85	11.83	-4	1,373	-0.29%
2019/11/06	3	11.79	3	11.81	11.78	0	1,347	0.00%
2019/11/05	5	11.84	0	0.00	11.80	5	1,378	0.36%
2019/11/04	10	11.98	0	0.00	11.91	10	1,369	0.73%
2019/11/01	1	12.10	2	12.12	12.08	-1	1,337	-0.07%
2019/10/31	10	12.08	3	12.10	12.11	7	1,352	0.52%
2019/10/30	2	12.13	1	12.16	12.13	1	1,341	0.07%
2019/10/29	2	12.16	0	0.00	12.14	2	1,329	0.15%
2019/10/28	4	12.16	0	0.00	12.16	4	1,266	0.32%
2019/10/25	3	12.18	0	0.00	12.20	3	1,257	0.24%
2019/10/24	2	12.24	1	12.25	12.22	1	1,235	0.08%
2019/10/23	2	12.29	1	12.29	12.27	1	1,198	0.08%
2019/10/22	2	12.26	0	0.00	12.24	2	1,087	0.18%
2019/10/21	2	12.32	0	0.00	12.31	2	1,070	0.19%
2019/10/18	2	12.34	0	0.00	12.33	2	1,092	0.18%
2019/10/17	2	12.34	0	0.00	12.34	2	1,085	0.18%
2019/10/15	5	12.41	0	0.00	12.42	5	1,084	0.46%
2019/10/14	1	12.45	0	0.00	12.45	1	1,079	0.09%
2019/10/09	0	0.00	2	12.60	12.64	-2	1,075	-0.19%
2019/10/08	7	12.54	0	0.00	12.55	7	1,070	0.65%
2019/10/07	1	12.64	0	0.00	12.64	1	1,074	0.09%
2019/10/04	1	12.65	2	12.70	12.67	-1	1,076	-0.09%
2019/10/03	2	12.70	2	12.78	12.69	0	1,071	0.00%
2019/10/02	1	12.62	1	12.63	12.62	0	1,065	0.00%
2019/10/01	5	12.63	0	0.00	12.60	5	1,055	0.47%
2019/09/27	3	12.68	1	12.74	12.75	2	1,043	0.19%
2019/09/26	3	12.68	2	12.72	12.72	1	1,072	0.09%
2019/09/25	1	12.72	4	12.73	12.73	-3	1,073	-0.28%
2019/09/24	1	12.65	0	0.00	12.65	1	1,104	0.09%
2019/09/23	0	0.00	1	12.69	12.68	-1	1,107	-0.09%
2019/09/20	5	12.67	0	0.00	12.67	5	1,123	0.45%
2019/09/19	3	12.64	6	12.69	12.71	-3	1,123	-0.27%
2019/09/18	1	12.66	0	0.00	12.66	1	1,125	0.09%
2019/09/17	1	12.74	0	0.00	12.73	1	1,107	0.09%
2019/09/16	5	12.73	1	12.75	12.74	4	1,117	0.36%
2019/09/12	3	12.75	3	12.78	12.78	0	1,117	0.00%
2019/09/11	2	12.83	2	12.86	12.86	0	1,196	0.00%
2019/09/10	0	0.00	8	12.88	12.88	-8	1,192	-0.67%
2019/09/06	1	12.84	0	0.00	12.84	1	1,193	0.08%
2019/09/05	5	12.90	0	0.00	12.87	5	1,187	0.42%
2019/09/04	2	13.03	2	13.05	12.97	0	1,169	0.00%
2019/09/03	5	13.12	2	13.10	13.12	3	1,180	0.25%
2019/08/29	0	0.00	5	13.30	13.26	-5	1,268	-0.39%
2019/08/27	2	13.34	0	0.00	13.37	2	1,311	0.15%
2019/08/26	0	0.00	3	13.40	13.40	-3	1,372	-0.22%
2019/08/23	5	13.21	0	0.00	13.20	5	1,342	0.37%
2019/08/22	2	13.14	4	13.19	13.23	-2	1,375	-0.15%
2019/08/21	0	0.00	2	13.23	13.21	-2	1,383	-0.14%
2019/08/16	5	13.40	0	0.00	13.35	5	1,505	0.33%
2019/08/15	0	0.00	2	13.51	13.48	-2	1,566	-0.13%
2019/08/14	2	13.29	7	13.28	13.32	-5	1,601	-0.31%
2019/08/08	1	13.40	0	0.00	13.33	1	1,752	0.06%
2019/08/07	0	0.00	7	13.47	13.47	-7	1,754	-0.40%
2019/08/06	4	13.48	91	13.68	13.44	-87	1,823	-4.77%
2019/08/05	0	0.00	1	13.39	13.38	-1	1,855	-0.05%
2019/08/02	5	13.26	3	13.24	13.28	2	1,904	0.11%
2019/08/01	1	13.03	2	13.08	13.07	-1	1,941	-0.05%
2019/07/31	2	12.97	5	13.00	12.98	-3	1,942	-0.15%
2019/07/30	4	12.94	2	12.88	12.94	2	1,965	0.10%
2019/07/29	2	12.90	0	0.00	12.90	2	2,032	0.10%
2019/07/26	1	12.90	1	12.93	12.91	0	2,068	0.00%
2019/07/25	3	12.86	3	12.88	12.86	0	2,084	0.00%
2019/07/24	1	12.88	1	12.86	12.89	0	2,085	0.00%
2019/07/23	27	12.88	0	0.00	12.89	27	2,086	1.29%
2019/07/22	2	12.91	0	0.00	12.92	2	2,092	0.10%
2019/07/19	11	12.94	0	0.00	12.96	11	2,095	0.52%
2019/07/18	0	0.00	2	13.06	13.07	-2	2,082	-0.10%
2019/07/17	0	0.00	2	13.05	13.05	-2	2,089	-0.10%
2019/07/16	0	0.00	1	12.96	12.98	-1	2,088	-0.05%
2019/07/15	2	13.06	2	13.10	12.99	0	2,100	0.00%
2019/07/12	0	0.00	1	13.05	13.03	-1	2,104	-0.05%
2019/07/11	12	13.02	0	0.00	13.03	12	2,139	0.56%
2019/07/10	3	13.15	0	0.00	13.14	3	2,129	0.14%
2019/07/09	1	13.23	0	0.00	13.23	1	2,146	0.05%
2019/07/08	0	0.00	3	13.19	13.22	-3	2,168	-0.14%
2019/07/05	1	13.16	1	13.19	13.16	0	2,191	0.00%
2019/07/04	5	13.17	0	0.00	13.17	5	2,269	0.22%
2019/07/03	2	13.24	2	13.20	13.23	0	2,284	0.00%
2019/07/02	0	0.00	1	13.13	13.13	-1	2,288	-0.04%
2019/07/01	17	13.10	0	0.00	13.10	17	2,304	0.74%
2019/06/27	2	13.28	0	0.00	13.30	2	2,287	0.09%
2019/06/24	2	13.31	1	13.36	13.28	1	2,286	0.04%
2019/06/21	3	13.31	1	13.35	13.35	2	2,302	0.09%
2019/06/20	0	0.00	12	13.34	13.32	-12	2,353	-0.51%
2019/06/19	16	13.38	0	0.00	13.37	16	2,408	0.66%
2019/06/18	2	13.66	0	0.00	13.68	2	2,363	0.08%
2019/06/17	1	13.69	0	0.00	13.66	1	2,388	0.04%
2019/06/14	2	13.69	0	0.00	13.71	2	2,397	0.08%
2019/06/13	1	13.69	3	13.69	13.70	-2	2,431	-0.08%
2019/06/12	1	13.59	3	13.62	13.61	-2	2,451	-0.08%
2019/06/11	0	0.00	1	13.61	13.61	-1	2,457	-0.04%
2019/06/10	2	13.76	0	0.00	13.68	2	2,443	0.08%
2019/06/06	0	0.00	1	13.89	13.91	-1	2,442	-0.04%
2019/06/05	2	13.74	1	13.77	13.79	1	2,432	0.04%
2019/06/04	0	0.00	1	13.84	13.84	-1	2,447	-0.04%
2019/06/03	1	13.83	5	13.87	13.79	-4	2,445	-0.16%
2019/05/31	5	13.84	5	13.81	13.78	0	2,419	0.00%
2019/05/30	2	13.91	3	13.94	13.91	-1	2,365	-0.04%
2019/05/29	2	14.03	3	14.03	14.01	-1	2,350	-0.04%
2019/05/28	1	13.95	0	0.00	13.96	1	2,346	0.04%
2019/05/27	1	13.96	0	0.00	13.95	1	2,358	0.04%
2019/05/24	5	13.95	3	13.97	13.94	2	2,353	0.08%
2019/05/23	1	13.98	21	13.94	13.97	-20	2,344	-0.85%
2019/05/22	0	0.00	5	13.77	13.76	-5	2,289	-0.22%
2019/05/21	5	13.79	0	0.00	13.75	5	2,258	0.22%
2019/05/20	5	13.79	2	13.87	13.85	3	2,226	0.13%
2019/05/17	4	13.68	7	13.78	13.86	-3	2,168	-0.14%
2019/05/16	4	13.69	8	13.73	13.75	-4	2,116	-0.19%
2019/05/15	6	13.67	3	13.65	13.66	3	2,099	0.14%
2019/05/14	5	13.75	6	13.75	13.71	-1	2,103	-0.05%
2019/05/13	2	13.51	4	13.58	13.64	-2	2,050	-0.10%
2019/05/10	14	13.36	3	13.49	13.46	11	2,012	0.55%
2019/05/09	0	0.00	5	13.44	13.44	-5	1,956	-0.26%
2019/05/08	2	13.30	3	13.29	13.24	-1	1,911	-0.05%
2019/05/07	7	13.21	0	0.00	13.17	7	1,908	0.37%
2019/05/06	1	13.33	4	13.28	13.33	-3	1,919	-0.16%
2019/05/02	3	13.18	1	13.19	13.18	2	1,831	0.11%
2019/04/30	4	13.24	0	0.00	13.22	4	1,821	0.22%
2019/04/29	2	13.22	2	13.25	13.25	0	1,840	0.00%
2019/04/26	1	13.25	2	13.25	13.25	-1	1,868	-0.05%
2019/04/25	2	13.14	0	0.00	13.13	2	1,867	0.11%
2019/04/24	3	13.15	1	13.18	13.16	2	1,870	0.11%
2019/04/23	1	13.16	0	0.00	13.15	1	1,918	0.05%
2019/04/22	13	13.16	1	13.17	13.19	12	1,947	0.62%
2019/04/19	3	13.15	2	13.19	13.20	1	1,994	0.05%
2019/04/18	2	13.16	7	13.18	13.24	-5	2,052	-0.24%
2019/04/17	2	13.18	0	0.00	13.17	2	2,098	0.10%
2019/04/16	22	13.28	0	0.00	13.26	22	2,102	1.05%
2019/04/15	3	13.32	0	0.00	13.30	3	2,134	0.14%
2019/04/12	2	13.39	2	13.40	13.43	0	2,215	0.00%
2019/04/11	0	0.00	11	13.36	13.41	-11	2,287	-0.48%
2019/04/10	5	13.35	0	0.00	13.33	5	2,349	0.21%
2019/04/09	6	13.41	0	0.00	13.38	6	2,297	0.26%
2019/04/08	3	13.44	0	0.00	13.46	3	2,362	0.13%
2019/04/03	1	13.55	2	13.56	13.56	-1	2,351	-0.04%
2019/04/02	2	13.56	0	0.00	13.55	2	2,395	0.08%
2019/04/01	3	13.58	3	13.62	13.61	0	2,395	0.00%
2019/03/27	0	0.00	1	13.81	13.79	-1	2,565	-0.04%
2019/03/26	3	13.78	0	0.00	13.79	3	2,636	0.11%
2019/03/25	0	0.00	11	13.88	13.89	-11	2,700	-0.41%
2019/03/22	8	13.65	8	13.67	13.65	0	2,662	0.00%
2019/03/21	4	13.72	1	13.74	13.70	3	2,660	0.11%
2019/03/20	2	13.80	0	0.00	13.79	2	2,648	0.08%
2019/03/19	4	13.81	3	13.84	13.81	1	2,672	0.04%
2019/03/18	1	13.84	1	13.90	13.84	0	2,691	0.00%
2019/03/15	1	13.94	0	0.00	13.91	1	2,699	0.04%
2019/03/14	1	13.98	0	0.00	14.03	1	2,733	0.04%
2019/03/13	0	0.00	2	14.00	14.02	-2	2,797	-0.07%
2019/03/12	2	14.00	0	0.00	13.99	2	2,880	0.07%
2019/03/11	2	14.25	0	0.00	14.20	2	2,924	0.07%
2019/03/08	1	14.19	6	14.24	14.23	-5	3,081	-0.16%
2019/03/07	2	14.07	1	14.14	14.15	1	3,045	0.03%
2019/03/06	20	14.06	0	0.00	14.08	20	3,264	0.61%
2019/03/05	1	14.11	2	14.13	14.12	-1	3,322	-0.03%
2019/03/04	4	14.03	2	14.09	14.07	2	3,337	0.06%
2019/02/26	2	14.00	0	0.00	14.02	2	3,551	0.06%
2019/02/25	3	14.01	1	14.05	14.00	2	3,556	0.06%
2019/02/22	1	14.13	5	14.14	14.12	-4	3,618	-0.11%
2019/02/21	2	14.14	1	14.19	14.07	1	3,660	0.03%
2019/02/20	1	14.19	2	14.22	14.19	-1	3,665	-0.03%
2019/02/19	3	14.32	0	0.00	14.33	3	3,665	0.08%
2019/02/18	6	14.35	0	0.00	14.34	6	3,691	0.16%
2019/02/15	1	14.39	2	14.47	14.49	-1	3,688	-0.03%
2019/02/14	0	0.00	1	14.44	14.43	-1	3,904	-0.03%
2019/02/13	0	0.00	1	14.44	14.43	-1	4,049	-0.02%
2019/02/12	3	14.42	0	0.00	14.44	3	4,114	0.07%
2019/02/11	2	14.47	0	0.00	14.53	2	4,147	0.05%
2019/01/30	3	14.64	0	0.00	14.65	3	4,142	0.07%
2019/01/29	0	0.00	3	14.68	14.67	-3	4,153	-0.07%
2019/01/25	3	14.62	0	0.00	14.58	3	4,270	0.07%
2019/01/24	3	14.76	3	14.77	14.76	0	4,295	0.00%
2019/01/23	0	0.00	2	14.81	14.82	-2	4,359	-0.05%
2019/01/22	0	0.00	1	14.78	14.77	-1	4,420	-0.02%
2019/01/18	2	14.83	1	14.78	14.79	1	4,535	0.02%
2019/01/17	1	14.92	1	14.86	14.89	0	4,688	0.00%
2019/01/16	0	0.00	1	14.88	14.90	-1	4,779	-0.02%
2019/01/09	1	15.09	0	0.00	15.00	1	4,823	0.02%
2019/01/08	1	15.25	0	0.00	15.23	1	4,778	0.02%
2019/01/04	0	0.00	2	15.63	15.54	-2	4,839	-0.04%
2018/12/26	10	15.44	0	0.00	15.44	10	4,989	0.20%
2018/12/25	0	0.00	2	15.44	15.37	-2	5,003	-0.04%
2018/12/19	2	14.99	0	0.00	14.96	2	4,833	0.04%
2018/12/18	0	0.00	2	15.03	15.04	-2	4,768	-0.04%
2018/12/14	3	15.05	0	0.00	15.02	3	4,675	0.06%
2018/12/11	1	15.17	0	0.00	15.13	1	4,546	0.02%
2018/12/10	0	0.00	1	15.18	15.22	-1	4,546	-0.02%
2018/12/07	12	15.05	1	15.10	15.06	11	4,519	0.24%
2018/12/06	2	15.05	2	15.06	15.18	0	4,489	0.00%
2018/12/05	0	0.00	2	14.81	14.82	-2	4,455	-0.04%
2018/12/04	0	0.00	4	14.56	14.60	-4	4,419	-0.09%
2018/12/03	2	14.49	0	0.00	14.45	2	4,355	0.05%
2018/11/21	4	15.18	1	15.26	15.12	3	3,681	0.08%
2018/11/20	1	15.03	4	15.11	15.12	-3	3,617	-0.08%
2018/11/13	7	15.32	1	15.41	15.12	6	3,497	0.17%
2018/11/12	8	15.01	0	0.00	15.02	8	3,299	0.24%
2018/11/09	1	14.99	0	0.00	15.06	1	3,157	0.03%
2018/11/05	2	15.02	1	15.06	15.00	1	3,075	0.03%
2018/11/02	1	15.01	2	14.99	14.92	-1	3,051	-0.03%
2018/10/30	3	15.45	0	0.00	15.44	3	2,800	0.11%
2018/10/29	1	15.51	3	15.51	15.54	-2	2,761	-0.07%
2018/10/26	1	15.59	2	15.63	15.60	-1	2,745	-0.04%
2018/10/24	8	15.10	6	15.20	15.17	2	2,507	0.08%
2018/10/23	0	0.00	4	15.10	15.13	-4	2,417	-0.17%
2018/10/22	2	14.93	2	15.05	14.83	0	2,381	0.00%
2018/10/19	5	14.93	3	15.03	14.87	2	2,313	0.09%
2018/10/18	1	14.83	2	14.88	14.87	-1	2,294	-0.04%
2018/10/17	1	14.66	1	14.73	14.84	0	2,338	0.00%
2018/10/16	2	14.84	1	14.92	14.86	1	2,352	0.04%
2018/10/15	2	14.95	4	14.90	14.95	-2	2,340	-0.09%
2018/10/09	1	14.15	0	0.00	14.17	1	1,923	0.05%
2018/10/08	7	14.19	52	14.18	14.17	-45	1,897	-2.37%
2018/10/05	4	13.94	28	14.10	14.11	-24	1,873	-1.28%
2018/10/04	0	0.00	3	13.85	13.88	-3	1,796	-0.17%
2018/10/03	2	13.68	2	13.71	13.72	0	1,751	0.00%
2018/10/02	0	0.00	3	13.64	13.67	-3	1,724	-0.17%
2018/10/01	2	13.54	2	13.54	13.53	0	1,699	0.00%
2018/09/28	5	13.55	3	13.58	13.58	2	1,722	0.12%
2018/09/21	4	13.65	0	0.00	13.58	4	1,796	0.22%
2018/09/20	0	0.00	3	13.71	13.72	-3	1,817	-0.17%
2018/09/19	4	13.71	0	0.00	13.68	4	1,880	0.21%
2018/09/18	0	0.00	2	13.80	13.78	-2	1,900	-0.11%
2018/09/17	0	0.00	3	13.73	13.74	-3	1,952	-0.15%
2018/09/14	5	13.77	0	0.00	13.69	5	1,980	0.25%
2018/09/13	5	13.83	2	13.88	13.87	3	1,972	0.15%
2018/09/12	0	0.00	2	13.89	13.87	-2	1,993	-0.10%
2018/09/11	5	13.84	2	13.90	13.86	3	2,011	0.15%
2018/09/10	2	13.73	6	13.82	13.86	-4	2,001	-0.20%
2018/09/07	3	13.73	5	13.75	13.74	-2	1,958	-0.10%
2018/09/06	0	0.00	3	13.66	13.66	-3	1,940	-0.15%
2018/09/04	1	13.57	0	0.00	13.56	1	1,924	0.05%
2018/09/03	3	13.54	1	13.59	13.63	2	1,929	0.10%
2018/08/31	0	0.00	3	13.57	13.54	-3	1,919	-0.16%
2018/08/28	1	13.60	0	0.00	13.61	1	1,950	0.05%
2018/08/27	1	13.73	0	0.00	13.70	1	2,013	0.05%
2018/08/24	1	13.83	3	13.85	13.82	-2	1,995	-0.10%
2018/08/21	5	13.86	0	0.00	13.84	5	2,013	0.25%
2018/08/16	3	13.97	0	0.00	13.94	3	1,965	0.15%
2018/08/15	3	13.94	0	0.00	13.98	3	1,981	0.15%
2018/08/14	6	13.83	0	0.00	13.84	6	1,956	0.31%
2018/08/13	6	13.90	50	13.78	13.90	-44	1,968	-2.24%
2018/08/09	9	13.59	0	0.00	13.59	9	1,919	0.47%
2018/08/03	50	13.66	0	0.00	13.66	50	1,968	2.54%
2018/08/02	0	0.00	12	13.67	13.77	-12	1,962	-0.61%
2018/07/30	4	13.63	0	0.00	13.68	4	1,961	0.20%
2018/07/27	5	13.67	0	0.00	13.63	5	2,036	0.25%
2018/07/26	2	13.74	0	0.00	13.74	2	2,026	0.10%
2018/07/25	2	13.77	0	0.00	13.79	2	2,023	0.10%
2018/07/23	3	13.84	0	0.00	13.84	3	2,039	0.15%
2018/07/19	4	13.91	0	0.00	14.00	4	2,107	0.19%
2018/07/18	4	13.96	1	14.03	13.99	3	2,211	0.14%
2018/07/17	0	0.00	1	14.07	14.06	-1	2,254	-0.04%
2018/07/13	10	14.00	0	0.00	14.00	10	2,360	0.42%
2018/07/12	14	14.24	1	14.29	14.13	13	2,388	0.54%
2018/07/11	0	0.00	4	14.28	14.30	-4	2,426	-0.16%
2018/07/10	1	14.14	1	14.19	14.16	0	2,410	0.00%
2018/07/09	12	14.24	0	0.00	14.23	12	2,410	0.50%
2018/07/06	7	14.41	23	14.54	14.40	-16	2,405	-0.67%
2018/07/05	0	0.00	4	14.41	14.45	-4	2,393	-0.17%
2018/07/04	3	14.27	1	14.31	14.27	2	2,327	0.09%
2018/07/03	13	14.22	3	14.32	14.33	10	2,346	0.43%
2018/07/02	0	0.00	3	14.28	14.30	-3	2,354	-0.13%
2018/06/28	4	14.43	0	0.00	14.41	4	2,314	0.17%
2018/06/27	10	14.28	5	14.34	14.39	5	2,277	0.22%
2018/06/26	6	14.43	0	0.00	14.32	6	2,287	0.26%
2018/06/25	2	14.25	3	14.27	14.31	-1	2,277	-0.04%
2018/06/22	3	14.22	2	14.28	14.23	1	2,264	0.04%
2018/06/21	2	14.14	6	14.18	14.19	-4	2,300	-0.17%
2018/06/20	7	14.22	2	14.28	14.13	5	2,340	0.21%
2018/06/19	0	0.00	5	14.20	14.24	-5	2,360	-0.21%
2018/06/15	4	14.11	1	14.14	14.04	3	2,348	0.13%
2018/06/14	1	14.08	2	14.06	14.10	-1	2,351	-0.04%
2018/06/13	2	13.94	2	13.98	13.94	0	2,331	0.00%
2018/06/12	1	13.95	3	14.01	13.96	-2	2,348	-0.09%
2018/06/11	2	13.94	1	13.99	13.94	1	2,371	0.04%
2018/06/08	0	0.00	2	13.94	13.98	-2	2,395	-0.08%
2018/05/31	2	14.34	1	14.33	14.33	1	2,433	0.04%
2018/05/29	0	0.00	3	14.22	14.24	-3	2,446	-0.12%
2018/05/28	3	14.18	2	14.22	14.16	1	2,474	0.04%
2018/05/25	2	14.24	3	14.24	14.23	-1	2,493	-0.04%
2018/05/24	3	14.28	2	14.31	14.27	1	2,496	0.04%
2018/05/23	0	0.00	5	14.27	14.31	-5	2,527	-0.20%
2018/05/22	0	0.00	1	14.25	14.25	-1	2,517	-0.04%
2018/05/21	2	14.28	0	0.00	14.22	2	2,558	0.08%
2018/05/18	4	14.35	0	0.00	14.38	4	2,581	0.15%
2018/05/17	3	14.27	4	14.33	14.37	-1	2,711	-0.04%
2018/05/16	1	14.31	2	14.35	14.32	-1	2,742	-0.04%
2018/05/15	0	0.00	7	14.28	14.33	-7	2,793	-0.25%
2018/05/14	2	14.26	4	14.30	14.23	-2	3,011	-0.07%
2018/05/11	3	14.38	0	0.00	14.38	3	3,005	0.10%
2018/05/10	2	14.52	0	0.00	14.50	2	2,993	0.07%
2018/05/09	1	14.56	1	14.60	14.59	0	2,986	0.00%
2018/05/08	2	14.64	1	14.71	14.64	1	2,995	0.03%
2018/05/03	0	0.00	2	14.82	14.84	-2	2,907	-0.07%
2018/04/27	1	14.80	5	14.85	14.79	-4	2,931	-0.14%
2018/04/26	0	0.00	13	14.86	14.89	-13	2,894	-0.45%
2018/04/25	0	0.00	2	14.80	14.81	-2	2,839	-0.07%
2018/04/24	0	0.00	8	14.69	14.73	-8	2,823	-0.28%
2018/04/20	12	14.45	0	0.00	14.47	12	2,676	0.45%
2018/04/09	2	14.42	0	0.00	14.37	2	2,524	0.08%
2018/04/03	0	0.00	1	14.54	14.53	-1	2,516	-0.04%
2018/03/30	1	14.30	0	0.00	14.35	1	2,542	0.04%
2018/03/29	2	14.48	0	0.00	14.46	2	2,527	0.08%
2018/03/28	0	0.00	6	14.42	14.47	-6	2,502	-0.24%
2018/03/27	2	14.32	0	0.00	14.30	2	2,459	0.08%
2018/03/26	11	14.52	1	14.61	14.47	10	2,453	0.41%
2018/03/23	1	14.52	4	14.57	14.59	-3	2,410	-0.12%
2018/03/22	2	14.16	4	14.25	14.30	-2	2,343	-0.09%
2018/03/21	1	14.24	0	0.00	14.27	1	2,290	0.04%
2018/03/20	0	0.00	5	14.32	14.29	-5	2,292	-0.22%
2018/03/19	2	14.28	0	0.00	14.25	2	2,303	0.09%
2018/03/16	1	14.29	14	14.29	14.29	-13	2,308	-0.56%
2018/03/15	1	14.24	2	14.29	14.23	-1	2,303	-0.04%
2018/03/14	2	14.27	4	14.28	14.26	-2	2,303	-0.09%
2018/03/13	3	14.22	0	0.00	14.22	3	2,315	0.13%
2018/03/12	7	14.34	0	0.00	14.30	7	2,340	0.30%
2018/03/09	2	14.49	10	14.47	14.51	-8	2,406	-0.33%
2018/03/08	2	14.57	0	0.00	14.54	2	2,411	0.08%
2018/03/07	2	14.61	3	14.66	14.70	-1	2,383	-0.04%
2018/03/06	20	14.66	0	0.00	14.62	20	2,437	0.82%
2018/03/05	2	14.70	4	14.83	14.85	-2	2,460	-0.08%
2018/03/02	0	0.00	5	14.77	14.76	-5	2,442	-0.20%
2018/03/01	4	14.63	0	0.00	14.65	4	2,434	0.16%
2018/02/09	0	0.00	120	15.51	15.28	-120	2,781	-4.31%	大賣/鉅額交易
2018/02/06	0	0.00	18	15.18	15.17	-18	2,702	-0.67%
2018/01/30	1	14.27	0	0.00	14.29	1	2,499	0.04%
2018/01/26	0	0.00	3	14.23	14.19	-3	2,494	-0.12%
2018/01/25	2	14.20	0	0.00	14.21	2	2,489	0.08%
2018/01/24	0	0.00	12	14.22	14.26	-12	2,471	-0.49%
2018/01/23	3	14.13	0	0.00	14.12	3	2,469	0.12%
2018/01/22	4	14.19	0	0.00	14.15	4	2,461	0.16%
2018/01/19	2	14.29	0	0.00	14.25	2	2,472	0.08%
2018/01/18	53	14.32	0	0.00	14.30	53	2,475	2.14%
2018/01/17	20	14.43	2	14.50	14.43	18	2,436	0.74%
2018/01/16	12	14.47	1	14.52	14.46	11	2,427	0.45%
2018/01/15	20	14.51	3	14.55	14.51	17	2,461	0.69%
2018/01/12	5	14.62	0	0.00	14.59	5	2,470	0.20%
2018/01/11	0	0.00	1	14.73	14.72	-1	2,490	-0.04%
2018/01/10	0	0.00	6	14.65	14.69	-6	2,508	-0.24%
2018/01/09	0	0.00	2	14.62	14.60	-2	2,517	-0.08%
2018/01/08	2	14.60	2	14.63	14.60	0	2,540	0.00%
2018/01/05	1	14.64	0	0.00	14.63	1	2,543	0.04%
2018/01/04	2	14.69	1	14.74	14.68	1	2,558	0.04%
2018/01/03	1	14.72	0	0.00	14.73	1	2,596	0.04%
2018/01/02	3	14.90	0	0.00	14.86	3	2,565	0.12%