期元大S&P石油 (00642U)-元大-彰化民生券商分點個股進出

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

期元大S&P石油

(00642U)

可現股當沖

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

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－元大-彰化民生券商分點個股進出

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-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	21	18.70	18.74	-21	3,906	-0.54%
2024/04/23	0	0.00	2	18.48	18.49	-2	3,912	-0.05%
2024/04/22	24	18.34	8	18.31	18.31	16	3,918	0.41%
2024/04/19	14	19.03	30.2	19.03	18.88	-16.2	3,880	-0.42%
2024/04/18	23	18.42	2.5	18.45	18.45	20.5	3,828	0.54%
2024/04/17	20	18.93	2	18.93	18.91	18	3,798	0.47%
2024/04/16	0	0.00	3.8	19.18	19.17	-3.8	3,862	-0.10%
2024/04/15	0.3	18.92	2	18.96	18.96	-1.7	3,917	-0.04%
2024/04/12	0	0.00	2	19.04	19.04	-2	3,921	-0.05%
2024/04/11	0	0.00	18	19.13	19.15	-18	3,936	-0.46%
2024/04/10	10	18.88	17	18.87	18.85	-7	4,076	-0.17%
2024/04/09	0	0.00	16	19.18	19.13	-16	4,257	-0.38%
2024/04/08	0	0.00	5	18.94	18.96	-5	4,266	-0.12%
2024/04/03	0	0.00	15	18.83	18.81	-15	4,376	-0.34%
2024/04/02	0	0.00	16	18.57	18.59	-16	4,432	-0.36%
2024/04/01	3	18.42	3	18.43	18.45	0	4,527	0.00%
2024/03/29	0	0.00	18	18.31	18.31	-18	4,515	-0.40%
2024/03/27	10	17.92	1	17.90	17.89	9	4,577	0.20%
2024/03/26	0	0.00	13	18.14	18.10	-13	4,624	-0.28%
2024/03/25	6	17.91	0	0.00	17.91	6	4,710	0.13%
2024/03/22	10	17.84	5	17.78	17.78	5	4,784	0.10%
2024/03/20	0	0.00	5	18.21	18.19	-5	4,919	-0.10%
2024/03/19	0	0.00	16	18.11	18.07	-16	4,951	-0.32%
2024/03/18	7	17.82	1	17.83	17.83	6	5,200	0.12%
2024/03/15	0	0.00	11	17.74	17.72	-11	5,201	-0.21%
2024/03/14	0	0.00	22	17.46	17.44	-22	5,179	-0.42%
2024/03/11	12	16.91	0	0.00	16.92	12	5,549	0.22%
2024/03/05	10	17.16	0	0.00	17.15	10	5,904	0.17%
2024/03/04	0	0.00	24	17.47	17.41	-24	5,926	-0.40%
2024/03/01	0	0.00	2	17.14	17.13	-2	5,881	-0.03%
2024/02/29	0	0.00	1	17.14	17.14	-1	5,941	-0.02%
2024/02/27	0	0.00	10	16.97	16.93	-10	5,884	-0.17%
2024/02/26	11	16.64	0	0.00	16.63	11	5,894	0.19%
2024/02/23	0	0.00	10	17.08	17.06	-10	5,870	-0.17%
2024/02/22	0	0.00	1	17.02	17.04	-1	5,889	-0.02%
2024/02/21	11	16.84	2	16.84	16.85	9	5,940	0.15%
2024/02/20	0	0.00	20	17.09	17.09	-20	6,064	-0.33%
2024/02/19	0	0.00	8	16.95	16.95	-8	6,076	-0.13%
2024/02/16	0	0.00	39	16.88	16.88	-39	6,038	-0.65%
2024/02/15	0	0.00	23	16.56	16.58	-23	5,978	-0.38%
2024/02/05	21	15.84	0	0.00	15.91	21	5,779	0.36%
2024/02/02	23	16.20	0	0.00	16.20	23	5,675	0.41%
2024/02/01	12	16.57	0	0.00	16.61	12	5,660	0.21%
2024/01/31	0	0.00	12	16.90	16.87	-12	5,778	-0.21%
2024/01/30	11	16.77	0	0.00	16.78	11	5,788	0.19%
2024/01/29	0	0.00	21	17.04	17.06	-21	5,808	-0.36%
2024/01/26	0	0.00	14	16.77	16.73	-14	5,680	-0.25%
2024/01/25	0	0.00	15	16.40	16.42	-15	5,573	-0.27%
2024/01/23	5	16.29	10	16.30	16.28	-5	5,582	-0.09%
2024/01/22	24	15.91	14	15.98	15.92	10	5,421	0.18%
2024/01/19	0	0.00	10	16.15	16.11	-10	5,432	-0.18%
2024/01/17	2	15.73	5	15.75	15.73	-3	5,394	-0.06%
2024/01/16	10	15.79	0	0.00	15.87	10	5,403	0.19%
2024/01/15	0	0.00	0.1	15.91	15.90	-0.1	5,456	0.00%
2024/01/12	0	0.00	22	16.02	16.00	-22	5,497	-0.40%
2024/01/11	1	15.63	0	0.00	15.66	1	5,378	0.02%
2024/01/10	0	0.00	25	15.78	15.80	-25	5,416	-0.46%
2024/01/09	24.1	15.46	0	0.00	15.47	24.1	5,421	0.45%
2024/01/08	5	15.86	0	0.00	15.86	5	5,431	0.09%
2024/01/05	2	15.86	0	0.00	15.86	2	5,421	0.04%
2024/01/04	0	0.00	30	15.94	15.96	-30	5,474	-0.55%
2024/01/03	27	15.40	0	0.00	15.36	27	5,411	0.50%
2023/12/29	19	15.67	0	0.00	15.74	19	5,263	0.36%
2023/12/28	15	16.13	0	0.00	16.09	15	5,103	0.29%
2023/12/27	0	0.00	12	16.41	16.43	-12	5,054	-0.24%
2023/12/25	2	16.06	0	0.00	16.00	2	5,002	0.04%
2023/12/22	0	0.00	2	16.33	16.26	-2	4,980	-0.04%
2023/12/20	3	16.17	11	16.19	16.16	-8	4,871	-0.16%
2023/12/19	1	15.94	12	15.96	15.93	-11	4,783	-0.23%
2023/12/18	2	15.76	7	15.79	15.77	-5	4,737	-0.11%
2023/12/15	6	15.76	28.1	15.75	15.78	-22.1	4,754	-0.47%
2023/12/14	9.1	15.35	10	15.38	15.33	-0.9	4,636	-0.02%
2023/12/13	47	15.07	0	0.00	15.11	47	4,579	1.03%
2023/12/12	10	15.74	10.1	15.73	15.81	-0.1	4,312	0.00%
2023/12/11	5	15.74	25	15.73	15.78	-20	4,299	-0.47%
2023/12/08	11.3	15.40	2	15.49	15.49	9.3	4,253	0.22%
2023/12/07	42	15.37	0	0.00	15.39	42	4,163	1.01%
2023/12/06	9	15.95	5	15.93	15.95	4	3,938	0.10%
2023/12/05	13	16.14	0	0.00	16.12	13	3,850	0.34%
2023/12/04	23	16.34	0	0.00	16.22	23	3,774	0.61%
2023/12/01	24	16.68	0	0.00	16.74	24	3,562	0.67%
2023/11/30	1	17.13	11	17.04	17.14	-10	3,508	-0.29%
2023/11/29	0	0.00	11	16.90	16.80	-11	3,477	-0.32%
2023/11/28	1	16.51	0	0.00	16.51	1	3,507	0.03%
2023/11/27	23	16.53	4	16.48	16.50	19	3,493	0.54%
2023/11/24	2	16.85	0	0.00	16.82	2	3,437	0.06%
2023/11/21	0	0.00	10.1	17.10	17.05	-10.1	3,378	-0.30%
2023/11/20	0.1	16.86	41	16.80	16.88	-40.9	3,358	-1.22%
2023/11/17	43.1	16.16	0	0.00	16.18	43.1	3,258	1.32%
2023/11/16	16.1	16.88	0	0.00	16.84	16.1	3,090	0.52%
2023/11/15	3	17.24	0	0.00	17.32	3	3,052	0.10%
2023/11/14	2	17.36	20	17.34	17.37	-18	3,059	-0.59%
2023/11/13	3	16.95	0	0.00	16.95	3	3,057	0.10%
2023/11/10	0	0.00	8	16.81	16.87	-8	3,114	-0.26%
2023/11/09	25	16.75	5	16.80	16.71	20	3,098	0.65%
2023/11/08	38.2	17.08	0	0.00	17.04	38.2	3,015	1.27%
2023/11/07	2	17.76	1	17.78	17.78	1	2,904	0.03%
2023/11/06	23.1	17.87	6	17.86	17.88	17.1	2,943	0.58%
2023/11/03	3	18.27	12	18.21	18.28	-9	2,919	-0.31%
2023/11/02	1	17.95	0	0.00	17.95	1	2,908	0.03%
2023/11/01	11	17.99	5	17.93	17.95	6	2,914	0.21%
2023/10/31	18	18.28	0	0.00	18.28	18	2,915	0.62%
2023/10/27	10	18.47	0	0.00	18.69	10	2,950	0.34%
2023/10/26	0	0.00	15	18.84	18.84	-15	2,953	-0.51%
2023/10/25	25	18.45	5	18.45	18.45	20	2,947	0.68%
2023/10/24	12	18.97	0	0.00	18.94	12	2,916	0.41%
2023/10/23	39	19.27	27	19.26	19.17	12	2,940	0.41%
2023/10/20	0	0.00	13	19.68	19.74	-13	2,986	-0.44%
2023/10/19	0	0.00	3	19.23	19.25	-3	2,987	-0.10%
2023/10/18	0	0.00	22	19.28	19.25	-22	3,030	-0.73%
2023/10/17	17	18.77	1	18.78	18.81	16	2,992	0.53%
2023/10/16	2	19.10	35	19.00	19.10	-33	2,945	-1.12%
2023/10/13	2	18.15	8	18.17	18.22	-6	2,909	-0.21%
2023/10/12	30	18.03	0	0.00	18.05	30	2,986	1.00%
2023/10/11	1	18.60	23	18.63	18.65	-22	2,998	-0.73%
2023/10/06	13.3	17.94	0	0.00	17.87	13.3	3,046	0.44%
2023/10/05	40	18.27	0	0.00	18.33	40	3,183	1.26%
2023/10/04	3	19.30	10	19.34	19.30	-7	3,215	-0.22%
2023/10/03	20	19.07	0	0.00	19.04	20	3,512	0.57%
2023/10/02	37	19.66	2	19.65	19.66	35	3,682	0.95%
2023/09/28	2	20.43	27	20.48	20.43	-25	3,958	-0.63%
2023/09/27	1	19.69	24	19.65	19.74	-23	4,081	-0.56%
2023/09/26	11	19.31	0	0.00	19.29	11	4,167	0.26%
2023/09/25	0	0.00	6.1	19.52	19.53	-6.1	4,313	-0.14%
2023/09/22	3	19.49	12	19.44	19.51	-9	4,461	-0.20%
2023/09/21	15	19.20	0	0.00	19.22	15	4,549	0.33%
2023/09/20	4.1	19.40	0	0.00	19.35	4.1	5,033	0.08%
2023/09/19	3	19.67	5	19.67	19.69	-2	5,022	-0.04%
2023/09/18	3	19.48	7	19.49	19.55	-4	5,294	-0.08%
2023/09/15	1	19.51	18	19.44	19.49	-17	5,501	-0.31%
2023/09/14	6	19.05	8	19.05	19.07	-2	5,589	-0.04%
2023/09/13	1	19.08	29	19.06	19.08	-28	5,797	-0.48%
2023/09/12	1	18.78	12	18.76	18.77	-11	6,142	-0.18%
2023/09/11	43	18.60	13	18.65	18.68	30	6,297	0.48%
2023/09/08	17	18.49	11	18.46	18.47	6	6,426	0.09%
2023/09/07	3	18.65	25	18.69	18.65	-22	7,023	-0.31%
2023/09/06	4	18.54	31	18.56	18.55	-27	7,319	-0.37%
2023/09/05	3	18.38	12	18.36	18.36	-9	7,469	-0.12%
2023/09/04	0	0.00	38	18.30	18.29	-38	7,647	-0.50%
2023/09/01	1	17.87	21	17.87	17.89	-20	7,711	-0.26%
2023/08/30	0	0.00	17	17.39	17.41	-17	8,071	-0.21%
2023/08/25	0	0.00	10	16.95	16.95	-10	9,073	-0.11%
2023/08/24	10	16.76	0	0.00	16.84	10	9,105	0.11%
2023/08/22	11	17.13	0	0.00	17.10	11	9,261	0.12%
2023/08/21	1	17.36	17	17.36	17.36	-16	9,335	-0.17%
2023/08/18	0	0.00	10	17.08	17.06	-10	9,443	-0.11%
2023/08/17	10	16.85	5	16.89	16.86	5	9,489	0.05%
2023/08/16	16	17.17	5	17.15	17.14	11	9,537	0.12%
2023/08/15	1	17.52	2	17.55	17.51	-1	9,519	-0.01%
2023/08/14	9	17.51	2	17.59	17.46	7	9,638	0.07%
2023/08/11	9	17.60	4.1	17.60	17.53	4.9	9,660	0.05%
2023/08/10	4	17.85	13	17.84	17.85	-9	9,705	-0.09%
2023/08/09	2	17.55	4	17.58	17.54	-2	9,777	-0.02%
2023/08/08	2	17.42	0	0.00	17.41	2	9,973	0.02%
2023/08/07	2	17.55	0	0.00	17.56	2	10,001	0.02%
2023/08/04	0	0.00	4	17.36	17.34	-4	10,088	-0.04%
2023/08/02	2	17.40	27	17.44	17.41	-25	10,179	-0.25%
2023/08/01	7	17.30	12	17.30	17.28	-5	10,307	-0.05%
2023/07/31	0	0.00	8	17.01	17.00	-8	10,493	-0.08%
2023/07/28	2	16.87	10	16.89	16.88	-8	11,063	-0.07%
2023/07/27	5	16.82	2	16.83	16.82	3	11,454	0.03%
2023/07/26	2	16.77	12	16.79	16.73	-10	11,447	-0.09%
2023/07/25	5	16.73	21	16.71	16.72	-16	11,454	-0.14%
2023/07/24	2	16.28	12	16.23	16.28	-10	11,522	-0.09%
2023/07/21	5	16.12	18	16.09	16.13	-13	11,471	-0.11%
2023/07/20	10	15.92	6	15.94	15.90	4	11,430	0.03%
2023/07/19	6	15.92	40	15.95	15.92	-34	11,416	-0.30%
2023/07/18	25.1	15.70	2	15.70	15.70	23.1	11,414	0.20%
2023/07/17	25	15.81	4	15.74	15.74	21	11,419	0.18%
2023/07/14	7	16.20	19	16.21	16.17	-12	11,342	-0.11%
2023/07/13	2	16.00	45	16.00	16.00	-43	11,292	-0.38%
2023/07/12	5	15.81	22	15.82	15.80	-17	11,160	-0.15%
2023/07/11	2	15.54	44	15.53	15.54	-42	11,014	-0.38%
2023/07/10	5	15.54	65	15.56	15.53	-60	11,019	-0.54%
2023/07/07	0	0.00	107	15.24	15.26	-107	10,798	-0.99%	大賣/鉅額交易
2023/07/06	4	15.16	28.1	15.20	15.17	-24.1	10,673	-0.23%
2023/07/05	8	15.01	34.5	15.00	15.01	-26.5	10,504	-0.25%
2023/07/04	10	14.80	18	14.82	14.83	-8	10,574	-0.08%
2023/07/03	4	14.92	69	14.93	14.91	-65	11,117	-0.58%
2023/06/30	2	14.76	42	14.78	14.76	-40	11,217	-0.36%
2023/06/29	0	0.00	17	14.67	14.62	-17	11,140	-0.15%
2023/06/28	80.2	14.40	0	0.00	14.45	80.2	11,236	0.71%
2023/06/27	17	14.74	0	0.00	14.81	17	11,067	0.15%
2023/06/26	32.2	14.70	1	14.71	14.69	31.2	11,075	0.28%
2023/06/21	3	15.10	65	15.06	15.11	-62	11,006	-0.56%
2023/06/20	7	15.00	34.2	15.02	14.97	-27.2	10,893	-0.25%
2023/06/19	0	0.00	60	14.94	14.97	-60	10,895	-0.55%
2023/06/16	0	0.00	20	14.88	14.88	-20	10,779	-0.19%
2023/06/15	24	14.45	0	0.00	14.49	24	10,788	0.22%
2023/06/14	25	14.65	19	14.63	14.72	6	10,789	0.06%
2023/06/13	42.2	14.31	0	14.34	14.33	42.1	11,262	0.37%
2023/06/12	44.9	14.72	0	0.00	14.70	44.9	11,068	0.41%
2023/06/09	34	15.02	0	0.00	15.01	34	11,148	0.30%
2023/06/08	5	15.27	34.1	15.28	15.29	-29.1	11,049	-0.26%
2023/06/07	6	15.10	38	15.14	15.07	-32	11,027	-0.29%
2023/06/06	6	15.19	9	15.17	15.18	-3	10,980	-0.03%
2023/06/05	11	15.34	58.6	15.29	15.33	-47.6	10,940	-0.43%
2023/06/02	12	14.83	29	14.84	14.87	-17	10,758	-0.16%
2023/06/01	48.2	14.44	30	14.38	14.48	18.2	10,750	0.17%
2023/05/31	74	14.68	0	0.00	14.65	74	10,483	0.71%
2023/05/30	25	15.40	3.1	15.44	15.27	21.9	10,038	0.22%
2023/05/29	10	15.48	40	15.49	15.46	-30	10,116	-0.30%
2023/05/26	41	15.18	4	15.20	15.20	37	10,147	0.36%
2023/05/25	0	0.00	2	15.66	15.64	-2	10,344	-0.02%
2023/05/24	1	15.55	17	15.60	15.60	-16	10,284	-0.16%
2023/05/23	0.6	15.29	17	15.31	15.26	-16.4	10,172	-0.16%
2023/05/22	20.2	15.07	8	15.03	15.06	12.2	10,138	0.12%
2023/05/19	8	15.29	2	15.33	15.32	6	10,065	0.06%
2023/05/18	0	0.00	44	15.36	15.34	-44	10,028	-0.44%
2023/05/17	7	14.95	25	14.94	14.99	-18	9,906	-0.18%
2023/05/16	12	15.13	10	15.10	15.11	2	9,921	0.02%
2023/05/15	11	14.75	0	0.00	14.77	11	9,927	0.11%
2023/05/12	21.2	15.01	0.6	14.96	14.95	20.6	9,824	0.21%
2023/05/11	0.2	15.40	5	15.40	15.46	-4.9	9,680	-0.05%
2023/05/10	57.3	15.45	45	15.51	15.46	12.3	9,744	0.13%
2023/05/09	6	15.37	12	15.39	15.38	-6	9,719	-0.06%
2023/05/08	28	15.08	25	15.07	15.16	3	9,765	0.03%
2023/05/05	61	14.59	0	0.00	14.64	61	9,681	0.63%
2023/05/04	63.1	14.59	0	0.00	14.61	63.1	9,514	0.66%
2023/05/03	64	15.16	0	0.00	15.15	64	8,915	0.72%
2023/05/02	20	16.03	0	0.00	16.03	20	8,525	0.23%
2023/04/28	10	15.92	0	0.00	15.90	10	8,514	0.12%
2023/04/27	35	15.75	0	0.00	15.76	35	8,497	0.41%
2023/04/26	10	16.34	3	16.35	16.41	7	8,393	0.08%
2023/04/25	0	0.00	10	16.67	16.63	-10	8,410	-0.12%
2023/04/24	12	16.30	11	16.37	16.28	1	8,488	0.01%
2023/04/21	13	16.29	0	0.00	16.32	13	8,502	0.15%
2023/04/20	17	16.64	0.3	16.66	16.53	16.7	8,497	0.20%
2023/04/19	0	0.00	1	17.03	17.02	-1	8,459	-0.01%
2023/04/18	12	17.09	29	17.09	17.09	-17	8,454	-0.20%
2023/04/17	2	17.37	3	17.40	17.38	-1	8,538	-0.01%
2023/04/14	17	17.37	3	17.38	17.37	14	8,575	0.16%
2023/04/13	65	17.50	10	17.51	17.47	55	8,586	0.64%
2023/04/12	0	0.00	64	17.20	17.19	-64	8,541	-0.75%
2023/04/11	50	16.89	50	16.90	16.95	0	8,479	0.00%
2023/04/10	45	17.01	106	17.00	17.00	-61	8,438	-0.72%	大賣/
2023/04/07	51	16.84	20	16.85	16.80	31	8,381	0.37%
2023/04/06	112	16.86	270.3	16.87	16.86	-158.3	8,163	-1.94%	大買/大賣/鉅額交易
2023/03/31	25	15.66	27	15.70	15.66	-2	7,549	-0.03%
2023/03/30	23	15.35	7	15.38	15.35	16	7,374	0.22%
2023/03/29	1	15.52	19	15.53	15.52	-18	7,298	-0.25%
2023/03/28	5	15.32	49	15.32	15.31	-44	7,118	-0.62%
2023/03/27	2	14.64	3	14.63	14.66	-1	6,801	-0.01%
2023/03/24	20	14.63	20	14.71	14.73	0	6,777	0.00%
2023/03/23	2	14.75	13	14.78	14.79	-11	6,653	-0.17%
2023/03/22	13.3	14.62	18	14.64	14.62	-4.7	6,615	-0.07%
2023/03/21	1	14.20	0	0.00	14.26	1	6,570	0.02%
2023/03/20	35.3	14.22	0	0.00	14.07	35.3	6,548	0.54%
2023/03/17	73.2	14.59	2	14.67	14.66	71.2	6,286	1.13%
2023/03/16	70	14.52	21.1	14.51	14.52	49	6,236	0.79%
2023/03/15	100.2	15.38	0	0.00	15.41	100.2	5,837	1.72%
2023/03/14	81.6	15.78	0	0.00	15.69	81.6	5,494	1.48%
2023/03/13	30	16.32	13	16.32	16.31	17	5,141	0.33%
2023/03/10	38	15.97	0	0.00	15.96	38	5,131	0.74%
2023/03/09	8	16.26	0	0.00	16.28	8	4,998	0.16%
2023/03/08	22	16.42	3	16.46	16.48	19	4,976	0.38%
2023/03/07	0	0.00	58.2	17.04	17.05	-58.2	5,040	-1.15%
2023/03/06	0	0.00	49	16.75	16.69	-49	5,112	-0.96%
2023/03/03	0	0.00	26	16.47	16.49	-26	5,000	-0.52%
2023/03/02	0	0.00	2	16.43	16.44	-2	5,073	-0.04%
2023/03/01	0	0.00	14	16.35	16.40	-14	5,037	-0.28%
2023/02/24	0	0.00	15	16.02	16.11	-15	4,976	-0.30%
2023/02/23	68	15.73	0	0.00	15.76	68	5,031	1.35%
2023/02/22	2	16.10	49	16.12	16.12	-47	4,808	-0.98%
2023/02/21	0	0.00	2	16.32	16.19	-2	4,837	-0.04%
2023/02/20	10	16.17	0	0.00	16.26	10	4,814	0.21%
2023/02/17	12	16.54	0	0.00	16.45	12	4,837	0.25%
2023/02/16	0	0.00	13	16.63	16.74	-13	4,850	-0.27%
2023/02/15	0	0.00	5	16.67	16.57	-5	4,843	-0.10%
2023/02/14	0	0.00	21	16.75	16.72	-21	4,843	-0.43%
2023/02/13	0	0.00	48	16.72	16.67	-48	4,812	-1.00%
2023/02/10	10	16.40	0	0.00	16.42	10	4,726	0.21%
2023/02/09	0	0.00	16	16.54	16.57	-16	4,717	-0.34%
2023/02/08	5	16.35	20	16.40	16.35	-15	4,656	-0.32%
2023/02/07	12	15.88	10	15.86	15.90	2	4,554	0.04%
2023/02/06	82	15.60	1	15.61	15.58	81	4,518	1.79%
2023/02/03	11	16.07	0	0.00	16.00	11	4,319	0.25%
2023/02/02	21	16.28	0	0.00	16.29	21	4,224	0.50%
2023/02/01	0	0.00	10	16.76	16.73	-10	4,172	-0.24%
2023/01/31	12	16.50	1	16.48	16.43	11	4,213	0.26%
2023/01/30	0	0.00	2	17.02	16.77	-2	4,186	-0.05%
2023/01/17	0	0.00	20	16.76	16.86	-20	4,180	-0.48%
2023/01/16	0	0.00	10	16.92	16.85	-10	4,149	-0.24%
2023/01/13	0	0.00	0.4	16.65	16.63	-0.4	4,073	-0.01%
2023/01/12	0	0.00	22	16.53	16.51	-22	4,109	-0.54%
2023/01/11	1	15.88	0	0.00	15.88	1	4,040	0.02%
2023/01/09	1	15.98	0	0.00	15.98	1	4,017	0.02%
2023/01/06	3	15.93	0	0.00	15.91	3	3,997	0.08%
2023/01/05	35	15.74	0	0.00	15.82	35	3,996	0.88%
2023/01/04	15	16.44	0	0.00	16.40	15	3,922	0.38%
2022/12/29	11	16.80	5	16.80	16.80	6	4,026	0.15%
2022/12/27	2	17.12	23.1	17.16	17.13	-21.1	4,073	-0.52%
2022/12/23	4	16.74	6	16.73	16.73	-2	4,017	-0.05%
2022/12/22	45	16.82	33	16.80	16.82	12	4,051	0.30%
2022/12/21	0	0.00	6	16.30	16.26	-6	4,011	-0.15%
2022/12/20	1	16.13	2	16.17	16.13	-1	4,094	-0.02%
2022/12/19	10	16.13	10	16.04	16.10	0	4,187	0.00%
2022/12/16	1	16.20	41	16.32	16.20	-40	4,182	-0.96%
2022/12/15	0	0.00	12	16.38	16.36	-12	4,179	-0.29%
2022/12/14	0	0.00	27	16.08	16.07	-27	4,123	-0.65%
2022/12/13	24	15.84	13	15.80	15.92	11	4,065	0.27%
2022/12/12	19	15.36	0	0.00	15.36	19	4,003	0.47%
2022/12/09	38	15.47	0	0.00	15.45	38	3,953	0.96%
2022/12/08	30.2	15.61	0	0.00	15.65	30.2	3,882	0.78%
2022/12/07	59.3	15.98	0.1	16.02	15.98	59.3	3,785	1.57%
2022/12/06	29	16.63	0	0.00	16.60	29	3,693	0.79%
2022/12/05	0	0.00	2	17.24	17.26	-2	3,662	-0.05%
2022/12/02	0.1	17.42	2	17.34	17.37	-1.9	3,738	-0.05%
2022/12/01	2.1	17.23	12	17.27	17.23	-9.9	3,819	-0.26%
2022/11/30	1	17.00	0	0.00	17.00	1	3,798	0.03%
2022/11/29	2	16.52	52.9	16.61	17.07	-50.9	3,800	-1.34%
2022/11/28	62.1	16.01	0	0.00	15.95	62.1	3,743	1.66%
2022/11/25	1	16.84	0	0.00	16.90	1	3,635	0.03%
2022/11/24	21.1	16.77	0	0.00	16.77	21.1	3,642	0.58%
2022/11/23	2	17.49	0	0.00	17.45	2	3,539	0.06%
2022/11/22	10	17.32	0	0.00	17.31	10	3,527	0.28%
2022/11/21	22.2	17.17	0	0.00	17.12	22.2	3,487	0.64%
2022/11/18	12	17.69	0	0.00	17.72	12	3,385	0.35%
2022/11/17	5.2	18.08	0	0.00	18.08	5.2	3,401	0.15%
2022/11/16	0.2	18.34	0	0.00	18.48	0.2	3,398	0.01%
2022/11/15	20	18.23	0	0.00	18.26	20	3,395	0.59%
2022/11/14	0	0.00	10	19.00	18.97	-10	3,412	-0.29%
2022/11/10	10.1	18.36	0	0.00	18.41	10.1	3,439	0.29%
2022/11/09	32	19.04	0	0.00	18.97	32	3,452	0.93%
2022/11/08	0.1	19.72	15	19.67	19.60	-14.9	3,456	-0.43%
2022/11/07	0	0.00	12.1	19.60	19.58	-12.1	3,530	-0.34%
2022/11/04	10	18.93	1	19.10	19.30	9	3,530	0.25%
2022/11/03	0	0.00	10	19.19	19.20	-10	3,506	-0.29%
2022/11/02	0	0.00	12	19.10	19.22	-12	3,506	-0.34%
2022/10/27	5	18.92	30	18.91	18.86	-25	3,632	-0.69%
2022/10/25	0	0.00	2	18.26	18.17	-2	3,674	-0.05%
2022/10/20	0	0.00	16	18.29	18.35	-16	3,721	-0.43%
2022/10/19	13	17.80	0	0.00	17.75	13	3,701	0.35%
2022/10/18	10	18.07	2	18.18	18.24	8	3,738	0.21%
2022/10/17	11	18.26	0	0.00	18.29	11	3,744	0.29%
2022/10/14	1	18.85	10	18.84	18.84	-9	3,751	-0.24%
2022/10/13	10	18.41	0.2	18.37	18.40	9.9	3,748	0.26%
2022/10/12	24	18.68	0	0.00	18.69	24	3,778	0.64%
2022/10/11	0	0.00	16	19.20	19.11	-16	3,780	-0.42%
2022/10/07	0	0.00	3	18.66	18.62	-3	3,718	-0.08%
2022/10/06	0.2	18.55	27.1	18.53	18.49	-27	3,643	-0.74%
2022/10/05	0	0.00	15	18.19	18.19	-15	3,688	-0.41%
2022/10/04	0	0.00	14	17.72	17.74	-14	3,674	-0.38%
2022/10/03	1	17.29	0	0.00	17.29	1	3,659	0.03%
2022/09/30	2	17.14	0	0.00	17.14	2	3,721	0.05%
2022/09/29	0	0.00	45	17.31	17.30	-45	3,780	-1.19%
2022/09/28	1	16.43	0	0.00	16.43	1	3,816	0.03%
2022/09/27	14.2	16.37	14	16.38	16.43	0.2	3,790	0.01%
2022/09/26	41	16.68	0	0.00	16.60	41	3,715	1.10%
2022/09/23	2	17.60	0	0.00	17.60	2	3,625	0.06%
2022/09/21	11	17.66	0	0.00	17.78	11	3,606	0.31%
2022/09/20	0	0.00	10	17.96	18.00	-10	3,587	-0.28%
2022/09/16	25	17.82	0	0.00	17.91	25	3,581	0.70%
2022/09/15	0	0.00	15	18.54	18.52	-15	3,591	-0.42%
2022/09/14	0	0.00	7	18.28	18.18	-7	3,679	-0.19%
2022/09/13	10	18.31	16	18.35	18.31	-6	3,680	-0.16%
2022/09/12	2	17.88	24.5	17.92	17.86	-22.5	3,601	-0.62%
2022/09/08	33	17.34	15	17.33	17.33	18	3,562	0.51%
2022/09/07	40.3	17.99	0	0.00	17.85	40.3	3,498	1.15%
2022/09/06	4	18.55	0	0.00	18.54	4	3,377	0.12%
2022/09/05	3.1	18.52	2	18.58	18.52	1.1	3,373	0.03%
2022/09/02	14	18.43	0	0.00	18.45	14	3,372	0.42%
2022/09/01	30.3	18.64	0	0.00	18.62	30.3	3,331	0.91%
2022/08/31	39	19.23	0	0.00	19.33	39	3,250	1.20%
2022/08/30	0	0.00	27	20.15	20.18	-27	3,250	-0.83%
2022/08/29	5	19.60	2	19.58	19.60	3	3,275	0.09%
2022/08/26	41	19.37	10	19.35	19.39	31	3,389	0.91%
2022/08/25	5	19.85	11	19.86	19.82	-6	3,401	-0.18%
2022/08/24	6	19.43	22	19.47	19.44	-16	3,365	-0.48%
2022/08/23	0	0.00	15	18.91	18.88	-15	3,336	-0.45%
2022/08/22	2	18.57	0	0.00	18.52	2	3,323	0.06%
2022/08/19	0	0.00	33	18.75	18.61	-33	3,397	-0.97%
2022/08/18	0	0.00	10	18.22	18.25	-10	3,343	-0.30%
2022/08/17	19	17.94	0	0.00	18.04	19	3,345	0.57%
2022/08/16	28	18.26	0	0.00	18.37	28	3,283	0.85%
2022/08/15	14	18.83	0	0.00	18.78	14	3,250	0.43%
2022/08/12	0	0.00	22	19.31	19.27	-22	3,233	-0.68%
2022/08/11	0	0.00	1	18.86	18.86	-1	3,213	-0.03%
2022/08/09	0	0.00	20	18.64	18.65	-20	3,363	-0.59%
2022/08/05	23	18.19	0	0.00	18.31	23	3,526	0.65%
2022/08/04	29	18.69	0	0.00	18.75	29	3,590	0.81%
2022/08/02	38	19.18	0	0.00	19.18	38	3,653	1.04%
2022/08/01	0	0.00	2	20.06	19.95	-2	3,732	-0.05%
2022/07/29	7	19.82	0	0.00	19.84	7	3,817	0.18%
2022/07/28	0	0.00	21	20.18	20.14	-21	3,953	-0.53%
2022/07/27	10	19.55	0	0.00	19.57	10	3,909	0.26%
2022/07/26	10	19.75	35	19.86	20.08	-25	3,927	-0.64%
2022/07/25	17	19.28	0	0.00	19.24	17	4,029	0.42%
2022/07/22	21	19.77	0	0.00	19.97	21	3,970	0.53%
2022/07/20	0	0.00	52.1	20.52	20.43	-52.1	4,003	-1.30%
2022/07/19	0	0.00	33	20.34	20.29	-33	4,025	-0.82%
2022/07/18	2	19.10	7	19.48	19.51	-5	3,998	-0.13%
2022/07/14	2	19.35	10.2	19.12	19.32	-8.2	4,015	-0.20%
2022/07/13	41.2	19.08	0	0.00	19.17	41.2	4,073	1.01%
2022/07/12	5	20.34	0	0.00	20.35	5	4,076	0.12%
2022/07/11	1	20.66	10	20.66	20.63	-9	4,148	-0.22%
2022/07/08	0	0.00	11	20.40	20.51	-11	4,236	-0.26%
2022/07/07	11	19.28	0	0.00	19.63	11	4,264	0.26%
2022/07/06	43.1	20.07	0	0.00	19.95	43.1	4,260	1.01%
2022/07/05	0	0.00	12	21.97	21.87	-12	4,202	-0.29%
2022/07/04	0	0.00	7	21.46	21.51	-7	4,284	-0.16%
2022/07/01	25	21.01	0	0.00	20.94	25	4,386	0.57%
2022/06/28	0	0.00	14	21.92	21.95	-14	4,639	-0.30%
2022/06/27	0	0.00	9	21.24	21.28	-9	4,703	-0.19%
2022/06/23	10	20.53	0	0.00	20.69	10	4,883	0.20%
2022/06/22	13	21.01	0	0.00	21.04	13	4,947	0.26%
2022/06/21	0	0.00	5	21.91	21.85	-5	5,060	-0.10%
2022/06/20	17	21.47	0	0.00	21.42	17	5,160	0.33%
2022/06/16	14	22.63	0	0.00	22.57	14	5,434	0.26%
2022/06/15	2	23.04	0	0.00	23.11	2	5,616	0.04%
2022/06/14	0	0.00	5	23.49	23.46	-5	5,695	-0.09%
2022/06/13	12.1	22.99	0	0.00	23.05	12.1	5,848	0.21%
2022/06/10	2	23.37	0	0.00	23.47	2	6,219	0.03%
2022/06/09	0	0.00	10	23.73	23.77	-10	6,407	-0.16%
2022/06/08	0	0.00	2	23.32	23.29	-2	6,681	-0.03%
2022/06/06	0	0.00	25	23.10	23.13	-25	7,579	-0.33%
2022/06/02	10	21.75	0	0.00	21.86	10	7,832	0.13%
2022/06/01	7	22.21	0	0.00	22.25	7	8,475	0.08%
2022/05/31	0	0.00	10	22.71	22.85	-10	8,792	-0.11%
2022/05/30	0	0.00	7	22.42	22.35	-7	9,109	-0.08%
2022/05/27	0	0.00	13	22.12	22.08	-13	9,631	-0.13%
2022/05/26	0	0.00	10	21.52	21.50	-10	9,738	-0.10%
2022/05/25	0	0.00	12	21.54	21.55	-12	9,947	-0.12%
2022/05/23	0	0.00	5	21.47	21.56	-5	10,621	-0.05%
2022/05/20	0	0.00	2	21.25	21.20	-2	10,837	-0.02%
2022/05/19	15	20.91	0	0.00	21.01	15	10,977	0.14%
2022/05/18	0	0.00	0.2	21.50	21.54	-0.2	11,054	0.00%
2022/05/17	0	0.00	20	21.79	21.65	-20	11,258	-0.18%
2022/05/16	0	0.00	34	21.11	20.72	-34	11,377	-0.30%
2022/05/13	0	0.00	14.1	20.61	20.64	-14.1	11,421	-0.12%
2022/05/12	0	0.00	17	20.11	19.97	-17	11,625	-0.15%
2022/05/11	10	19.26	10	19.62	19.61	0	11,548	0.00%
2022/05/10	17	19.47	0	0.00	19.71	17	11,552	0.15%
2022/05/09	0	0.00	8.2	21.11	21.09	-8.2	11,547	-0.07%
2022/05/06	0	0.00	1.1	20.90	20.80	-1.1	11,474	-0.01%
2022/05/05	0	0.00	18.1	20.74	20.72	-18.1	11,802	-0.15%
2022/05/04	5	19.74	1	19.82	19.84	4	11,789	0.03%
2022/05/03	2	20.12	1	20.10	20.10	1	11,858	0.01%
2022/04/29	0	0.00	19	20.17	20.33	-19	11,970	-0.16%
2022/04/28	1	19.29	0	0.00	19.28	1	11,934	0.01%
2022/04/27	1	19.65	7	19.65	19.47	-6	12,030	-0.05%
2022/04/26	0.1	18.97	0	0.00	18.98	0.1	12,416	0.00%
2022/04/25	9.1	19.04	0	0.00	19.01	9.1	12,585	0.07%
2022/04/22	0	0.00	2	19.68	19.60	-2	12,835	-0.02%
2022/04/20	15.3	19.62	0.1	19.73	19.72	15.2	13,122	0.12%
2022/04/19	0	0.00	4.1	20.61	20.51	-4.1	13,318	-0.03%
2022/04/18	0	0.00	20.2	20.52	20.44	-20.2	13,313	-0.15%
2022/04/15	0	0.00	2	20.05	20.10	-2	13,246	-0.02%
2022/04/14	0	0.00	12.2	19.65	19.66	-12.2	13,554	-0.09%
2022/04/13	0	0.00	14.1	19.15	19.05	-14.1	13,487	-0.10%
2022/04/12	0.2	18.16	2	18.35	18.35	-1.9	13,452	-0.01%
2022/04/11	0.2	18.18	0	0.00	18.19	0.2	13,414	0.00%
2022/04/08	7	18.19	0	0.00	18.21	7	13,396	0.05%
2022/04/07	11	18.40	0.1	18.42	18.38	10.9	13,413	0.08%
2022/04/06	0.1	19.15	4	19.17	19.22	-4	13,368	-0.03%
2022/04/01	7.3	18.81	3	18.80	18.78	4.3	13,548	0.03%
2022/03/31	16.1	19.25	43	19.35	19.02	-26.9	13,560	-0.20%
2022/03/30	1.1	19.80	12	19.74	19.74	-11	13,494	-0.08%
2022/03/29	9	19.80	0	0.00	19.78	9	13,586	0.07%
2022/03/28	2.1	20.89	5	20.78	20.77	-2.9	13,601	-0.02%
2022/03/25	7	20.97	8	21.19	21.06	-1	13,543	-0.01%
2022/03/24	11	21.46	10	21.74	21.50	1	13,613	0.01%
2022/03/23	2	20.75	3	20.83	20.73	-1	13,417	-0.01%
2022/03/22	2	21.18	16.2	21.13	21.21	-14.2	13,349	-0.11%
2022/03/21	10.2	19.95	14	19.95	20.01	-3.8	13,225	-0.03%
2022/03/18	0	0.00	49	19.28	19.44	-49	13,152	-0.37%
2022/03/17	4.2	17.82	5	17.80	17.91	-0.8	12,982	-0.01%
2022/03/16	9.2	17.95	4	17.90	17.90	5.2	12,986	0.04%
2022/03/15	37.3	18.34	11	18.03	18.09	26.3	12,926	0.20%
2022/03/14	2.2	19.47	6	19.43	19.50	-3.8	12,650	-0.03%
2022/03/11	13.4	19.32	64	19.43	19.38	-50.6	12,563	-0.40%
2022/03/10	34.1	20.01	17.3	19.70	20.11	16.8	12,392	0.14%
2022/03/09	3	23.00	17	22.97	22.85	-14	11,904	-0.12%
2022/03/08	25.2	21.84	4.1	21.83	22.17	21.1	11,965	0.18%
2022/03/07	9	22.56	43.1	22.62	22.94	-34.1	11,876	-0.29%
2022/03/04	28.1	20.07	24	19.94	20.00	4.1	11,436	0.04%
2022/03/03	18.1	20.66	34	20.55	20.71	-15.9	11,636	-0.14%
2022/03/02	8	19.63	77	19.42	19.62	-69	11,333	-0.61%
2022/03/01	0	0.00	27	17.49	17.50	-27	10,798	-0.25%
2022/02/25	4.1	17.19	1	17.30	17.20	3.1	10,753	0.03%
2022/02/24	3	17.18	54	17.20	17.46	-51	10,578	-0.48%
2022/02/23	0.1	16.70	5	16.58	16.70	-4.9	10,125	-0.05%
2022/02/22	1	16.79	40	16.82	16.81	-39	10,153	-0.38%
2022/02/21	0	0.00	7	16.29	16.24	-7	10,076	-0.07%
2022/02/18	2	16.18	1	16.22	16.17	1	9,970	0.01%
2022/02/17	21	16.39	176	16.47	16.42	-155	9,881	-1.57%	大賣/鉅額交易
2022/02/16	22	16.32	28	16.30	16.31	-6	9,725	-0.06%
2022/02/15	0	0.00	5	16.81	16.79	-5	9,524	-0.05%
2022/02/14	9	16.77	23	16.79	16.78	-14	9,432	-0.15%
2022/02/11	6	15.96	19	15.97	15.96	-13	9,302	-0.14%
2022/02/10	1	15.98	5	15.99	16.00	-4	9,315	-0.04%
2022/02/09	20	15.95	6	15.96	15.97	14	9,388	0.15%
2022/02/08	0	0.00	7	16.21	16.20	-7	9,361	-0.07%
2022/02/07	3	16.38	97	16.32	16.33	-94	9,392	-1.00%
2022/01/26	12	15.13	5	15.12	15.12	7	9,030	0.08%
2022/01/25	26	14.87	30	14.85	14.88	-4	8,963	-0.04%
2022/01/24	0	0.00	44	15.24	15.23	-44	8,957	-0.49%
2022/01/21	24	14.86	21	14.84	14.86	3	8,982	0.03%
2022/01/20	0	0.00	22	15.08	15.22	-22	9,075	-0.24%
2022/01/19	1	15.26	69	15.28	15.20	-68	9,028	-0.75%
2022/01/18	0	0.00	14	14.95	14.96	-14	8,683	-0.16%
2022/01/17	0	0.00	57	14.85	14.82	-57	8,610	-0.66%
2022/01/13	0	0.00	14	14.55	14.49	-14	8,443	-0.17%
2022/01/12	0	0.00	38	14.34	14.32	-38	8,311	-0.46%
2022/01/11	0	0.00	25	13.84	13.88	-25	8,146	-0.31%
2022/01/10	0	0.00	0.1	13.91	13.95	-0.1	8,248	0.00%
2022/01/07	0	0.00	38	14.07	14.10	-38	8,311	-0.46%
2022/01/05	0.1	13.60	0	0.00	13.57	0.1	8,021	0.00%
2022/01/03	0	0.00	10	13.35	13.39	-10	8,315	-0.12%
2021/12/30	0	0.00	8.1	13.56	13.56	-8.1	8,427	-0.10%
2021/12/29	1	13.45	11	13.44	13.41	-10	8,583	-0.12%
2021/12/28	0	0.00	25	13.39	13.38	-25	8,860	-0.28%
2021/12/23	0.1	12.91	25	12.93	12.91	-24.9	8,876	-0.28%
2021/12/22	0	0.00	23	12.64	12.61	-23	8,852	-0.26%
2021/12/21	0	0.00	3	12.27	12.30	-3	9,086	-0.03%
2021/12/20	36	12.19	1	12.11	12.13	35	9,428	0.37%
2021/12/17	0	0.00	7	12.70	12.63	-7	9,449	-0.07%
2021/12/16	0	0.00	8	12.68	12.63	-8	9,544	-0.08%
2021/12/15	18	12.37	0	0.00	12.35	18	9,603	0.19%
2021/12/14	16	12.54	0	0.00	12.53	16	9,698	0.16%
2021/12/13	0	0.00	15	12.81	12.82	-15	10,032	-0.15%
2021/12/10	18	12.49	0	0.00	12.52	18	10,051	0.18%
2021/12/09	1	12.83	16	12.83	12.90	-15	10,167	-0.15%
2021/12/08	12	12.68	4	12.71	12.68	8	10,251	0.08%
2021/12/07	0	0.00	45	12.38	12.43	-45	10,148	-0.44%
2021/12/03	0	0.00	2	11.85	12.00	-2	9,999	-0.02%
2021/12/02	34	11.71	0	0.00	11.70	34	9,894	0.34%
2021/12/01	24	11.85	0	0.00	12.04	24	9,504	0.25%
2021/11/30	6	12.51	0	0.00	12.30	6	9,423	0.06%
2021/11/29	65	12.64	0	0.00	12.53	65	9,257	0.70%
2021/11/26	27	13.50	0	0.00	13.46	27	8,774	0.31%
2021/11/25	0	0.00	3	13.84	13.83	-3	8,811	-0.03%
2021/11/24	0	0.00	17	13.85	13.90	-17	8,845	-0.19%
2021/11/23	2	13.50	7	13.51	13.47	-5	8,792	-0.06%
2021/11/22	42	13.39	0	0.00	13.44	42	8,832	0.48%
2021/11/19	0	0.00	13	13.95	13.94	-13	8,763	-0.15%
2021/11/18	27	13.61	10	13.62	13.64	17	8,809	0.19%
2021/11/17	13	13.97	0	0.00	14.00	13	8,785	0.15%
2021/11/16	0	0.00	16	14.18	14.18	-16	8,868	-0.18%
2021/11/15	17	13.99	10	14.02	14.02	7	9,049	0.08%
2021/11/12	13	14.16	0	0.00	14.13	13	9,034	0.14%
2021/11/11	66	14.18	9	14.18	14.22	57	8,999	0.63%
2021/11/10	0	0.00	38	14.64	14.59	-38	8,985	-0.42%
2021/11/09	17	14.25	20	14.29	14.25	-3	8,897	-0.03%
2021/11/08	0	0.00	18	14.31	14.33	-18	8,924	-0.20%
2021/11/05	34	13.88	1	13.88	13.86	33	8,865	0.37%
2021/11/04	27	13.94	5	13.95	13.96	22	8,855	0.25%
2021/11/03	18	14.36	0	0.00	14.42	18	8,955	0.20%
2021/11/02	0	0.00	13	14.64	14.58	-13	8,983	-0.14%
2021/11/01	1	14.47	19	14.45	14.48	-18	9,157	-0.20%
2021/10/29	0	0.00	17	14.39	14.40	-17	9,186	-0.19%
2021/10/28	45	14.10	20	14.15	14.15	25	9,105	0.27%
2021/10/27	10	14.60	2	14.60	14.59	8	9,056	0.09%
2021/10/26	2	14.55	0	0.00	14.58	2	9,110	0.02%
2021/10/25	0	0.00	42	14.69	14.72	-42	9,147	-0.46%
2021/10/22	0	0.00	17	14.30	14.32	-17	9,181	-0.19%
2021/10/21	3	14.59	5	14.55	14.51	-2	9,234	-0.02%
2021/10/20	0	0.00	22	14.26	14.26	-22	9,257	-0.24%
2021/10/19	7	14.27	5	14.24	14.31	2	9,355	0.02%
2021/10/18	6	14.43	17	14.44	14.47	-11	9,465	-0.12%
2021/10/15	3	14.17	12	14.15	14.17	-9	9,439	-0.10%
2021/10/14	0	0.00	1	14.00	14.01	-1	9,839	-0.01%
2021/10/13	0	0.00	3	13.91	13.93	-3	9,932	-0.03%
2021/10/12	0	0.00	14	13.94	13.97	-14	9,971	-0.14%
2021/10/08	11	13.72	20	13.73	13.77	-9	9,998	-0.09%
2021/10/07	18	13.33	44	13.32	13.30	-26	9,906	-0.26%
2021/10/06	7	13.68	57	13.67	13.72	-50	9,854	-0.51%
2021/10/05	11	13.44	35	13.45	13.48	-24	9,689	-0.25%
2021/10/04	4	13.09	4	13.12	13.13	0	9,442	0.00%
2021/10/01	0	0.00	9	12.98	12.97	-9	9,468	-0.10%
2021/09/30	0	0.00	39	12.96	12.95	-39	9,661	-0.40%
2021/09/29	3	12.86	10	12.89	12.81	-7	9,788	-0.07%
2021/09/28	2	13.05	38	13.14	13.17	-36	9,738	-0.37%
2021/09/27	0	0.00	48	12.98	12.96	-48	9,581	-0.50%
2021/09/24	0	0.00	22	12.69	12.68	-22	9,356	-0.24%
2021/09/23	0	0.00	4	12.54	12.52	-4	9,256	-0.04%
2021/09/22	20	12.35	3	12.28	12.35	17	9,267	0.18%
2021/09/17	0	0.00	23	12.48	12.48	-23	9,301	-0.25%
2021/09/16	0	0.00	43	12.52	12.53	-43	9,222	-0.47%
2021/09/14	0	0.00	6	12.21	12.24	-6	8,940	-0.07%
2021/09/13	2	12.06	14	12.11	12.07	-12	8,938	-0.13%
2021/09/10	10	11.72	0	0.00	11.83	10	8,963	0.11%
2021/09/09	0	0.00	4	11.95	11.96	-4	9,137	-0.04%
2021/09/07	0	0.00	63	11.88	11.90	-63	9,482	-0.66%
2021/09/06	0	0.00	1	11.82	11.80	-1	9,631	-0.01%
2021/09/03	0	0.00	29	12.04	12.03	-29	9,719	-0.30%
2021/09/02	10	11.73	0	0.00	11.79	10	9,591	0.10%
2021/09/01	0	0.00	2	11.90	11.89	-2	9,805	-0.02%
2021/08/31	0	0.00	25	11.90	11.92	-25	9,914	-0.25%
2021/08/30	10	11.85	0	0.00	11.85	10	9,952	0.10%
2021/08/27	0	0.00	1	11.76	11.81	-1	10,043	-0.01%
2021/08/26	17	11.75	64	11.75	11.72	-47	10,357	-0.45%
2021/08/25	0	0.00	16	11.65	11.64	-16	10,484	-0.15%
2021/08/24	9	11.39	30	11.39	11.42	-21	10,662	-0.20%
2021/08/23	22	10.93	0	0.00	10.99	22	10,604	0.21%
2021/08/19	36	11.13	7	11.15	11.12	29	10,916	0.27%
2021/08/18	16	11.50	1	11.51	11.55	15	10,877	0.14%
2021/08/16	5	11.65	2	11.68	11.67	3	11,598	0.03%
2021/08/13	12	11.86	3	11.82	11.79	9	11,877	0.08%
2021/08/12	0	0.00	13	11.97	11.96	-13	12,004	-0.11%
2021/08/11	5	11.79	35	11.80	11.76	-30	12,114	-0.25%
2021/08/10	22	11.52	9	11.56	11.55	13	12,537	0.10%
2021/08/09	75	11.58	5	11.58	11.59	70	13,108	0.53%
2021/08/06	1	11.93	0	0.00	11.93	1	13,126	0.01%
2021/08/05	37	11.79	0	0.00	11.80	37	13,308	0.28%
2021/08/04	12	12.13	0	0.00	12.13	12	13,895	0.09%
2021/08/03	15	12.30	1	12.27	12.28	14	14,089	0.10%
2021/08/02	0	0.00	2	12.65	12.62	-2	14,237	-0.01%
2021/07/30	0	0.00	1	12.59	12.58	-1	14,348	-0.01%
2021/07/29	2	12.51	12	12.50	12.52	-10	14,520	-0.07%
2021/07/28	0	0.00	70	12.43	12.40	-70	15,174	-0.46%
2021/07/27	2	12.46	6	12.46	12.44	-4	15,589	-0.03%
2021/07/23	10	12.33	22	12.37	12.36	-12	16,112	-0.07%
2021/07/22	0	0.00	59	12.10	12.05	-59	16,153	-0.37%
2021/07/21	44	11.52	0	0.00	11.52	44	16,183	0.27%
2021/07/20	69	11.52	0	0.00	11.51	69	16,241	0.42%
2021/07/19	17	12.17	2	12.24	12.21	15	15,886	0.09%
2021/07/16	2	12.30	0	0.00	12.33	2	15,955	0.01%
2021/07/15	19	12.41	4	12.43	12.43	15	16,240	0.09%
2021/07/14	0	0.00	19	12.85	12.84	-19	16,455	-0.12%
2021/07/13	1	12.69	31	12.70	12.68	-30	16,576	-0.18%
2021/07/12	11	12.75	9	12.73	12.69	2	16,837	0.01%
2021/07/09	14	12.44	7	12.50	12.51	7	17,408	0.04%
2021/07/08	22	12.30	5	12.31	12.35	17	17,561	0.10%
2021/07/07	33	12.54	210	12.55	12.58	-177	17,544	-1.01%	大賣/鉅額交易
2021/07/06	1	13.08	5	13.08	13.09	-4	17,409	-0.02%
2021/07/05	7	12.80	0	0.00	12.83	7	17,291	0.04%
2021/07/02	9	12.85	18	12.83	12.83	-9	17,304	-0.05%
2021/07/01	0	0.00	1	12.60	12.55	-1	17,218	-0.01%
2021/06/30	2	12.55	3	12.55	12.54	-1	17,363	-0.01%
2021/06/29	6	12.39	3	12.41	12.42	3	17,536	0.02%
2021/06/28	0	0.00	6	12.62	12.64	-6	17,538	-0.03%
2021/06/25	5	12.53	23	12.52	12.51	-18	18,004	-0.10%
2021/06/23	0	0.00	5	12.50	12.50	-5	19,118	-0.03%
2021/06/22	51	12.48	14	12.49	12.47	37	19,999	0.19%
2021/06/21	6	12.24	11	12.25	12.22	-5	20,902	-0.02%
2021/06/18	35	12.00	0	0.00	11.98	35	20,871	0.17%
2021/06/16	10	12.33	54	12.32	12.33	-44	21,840	-0.20%
2021/06/15	12	12.05	7	12.08	12.06	5	21,874	0.02%
2021/06/11	0	0.00	2	11.90	11.88	-2	21,848	-0.01%
2021/06/10	63	11.82	0	0.00	11.84	63	21,993	0.29%
2021/06/09	0	0.00	15	11.95	11.96	-15	22,139	-0.07%
2021/06/08	56	11.66	0	0.00	11.68	56	22,256	0.25%
2021/06/07	13	11.82	10	11.80	11.77	3	22,392	0.01%
2021/06/04	24	11.65	9	11.65	11.67	15	22,814	0.07%
2021/06/03	3	11.76	122	11.73	11.76	-119	23,191	-0.51%	大賣/鉅額交易
2021/06/02	2	11.56	10	11.55	11.52	-8	24,015	-0.03%
2021/06/01	4	11.46	67	11.44	11.45	-63	24,865	-0.25%
2021/05/31	17	11.31	17	11.32	11.33	0	25,009	0.00%
2021/05/28	0	0.00	46	11.40	11.39	-46	25,127	-0.18%
2021/05/27	0	0.00	10	11.20	11.18	-10	25,319	-0.04%
2021/05/26	0	0.00	7	11.21	11.21	-7	25,767	-0.03%
2021/05/25	1	11.24	61	11.24	11.23	-60	26,265	-0.23%
2021/05/24	0	0.00	21	10.91	10.89	-21	25,938	-0.08%
2021/05/21	54	10.60	15	10.62	10.62	39	26,503	0.15%
2021/05/20	36	10.82	0	0.00	10.84	36	26,546	0.14%
2021/05/19	14	11.02	30	11.05	11.03	-16	27,072	-0.06%
2021/05/18	0	0.00	69	11.29	11.29	-69	27,552	-0.25%
2021/05/17	0	0.00	93	11.13	11.10	-93	28,221	-0.33%
2021/05/14	23	10.85	0	0.00	10.87	23	28,321	0.08%
2021/05/13	0	0.00	33	11.15	11.10	-33	28,847	-0.11%
2021/05/12	0	0.00	79	11.13	11.11	-79	29,105	-0.27%
2021/05/11	29	10.98	23	10.98	10.95	6	29,164	0.02%
2021/05/10	19	11.09	4	11.14	11.11	15	29,104	0.05%
2021/05/07	10	11.02	0	0.00	11.09	10	29,021	0.03%
2021/05/06	23	11.17	5	11.17	11.19	18	28,908	0.06%
2021/05/05	0	0.00	131	11.25	11.22	-131	28,821	-0.45%	大賣/鉅額交易
2021/05/04	0	0.00	60	10.98	10.92	-60	28,228	-0.21%
2021/05/03	3	10.77	10	10.84	10.76	-7	27,823	-0.03%
2021/04/29	3	10.90	29	10.91	10.87	-26	27,789	-0.09%
2021/04/28	0	0.00	48	10.70	10.69	-48	27,506	-0.17%
2021/04/27	1	10.59	77	10.57	10.60	-76	27,711	-0.27%
2021/04/26	1	10.58	32	10.57	10.52	-31	27,614	-0.11%
2021/04/23	0	0.00	17	10.53	10.54	-17	27,935	-0.06%
2021/04/22	42	10.43	9	10.41	10.43	33	28,179	0.12%
2021/04/21	25	10.64	11	10.60	10.60	14	28,292	0.05%
2021/04/20	0	0.00	58	10.87	10.92	-58	28,498	-0.20%
2021/04/19	16	10.74	15	10.73	10.76	1	28,396	0.00%
2021/04/16	21	10.85	56	10.85	10.87	-35	28,483	-0.12%
2021/04/15	28	10.82	146.6	10.77	10.80	-118.6	28,404	-0.42%	大賣/鉅額交易
2021/04/14	12	10.38	19	10.38	10.39	-7	28,205	-0.02%
2021/04/13	23	10.25	20	10.27	10.26	3	28,906	0.01%
2021/04/12	15.3	10.22	5	10.16	10.16	10.3	28,977	0.04%
2021/04/08	16	10.17	0	0.00	10.20	16	29,111	0.05%
2021/04/07	10	10.18	10	10.21	10.20	0	29,132	0.00%
2021/04/06	64	10.17	13	10.19	10.14	51	29,135	0.18%
2021/04/01	27	10.21	4	10.20	10.24	23	28,953	0.08%
2021/03/31	6	10.40	13	10.42	10.44	-7	28,798	-0.02%
2021/03/30	8	10.55	101	10.57	10.54	-93	29,004	-0.32%	大賣/
2021/03/29	33	10.32	73	10.33	10.22	-40	28,755	-0.14%
2021/03/26	68	10.17	201	10.16	10.19	-133	28,644	-0.46%	大賣/鉅額交易
2021/03/25	1	10.31	146	10.32	10.30	-145	28,434	-0.51%	大賣/鉅額交易
2021/03/24	111	9.93	50	9.93	9.94	61	27,668	0.22%	大買/
2021/03/23	12	10.46	8	10.46	10.45	4	26,837	0.01%
2021/03/22	96	10.40	59	10.49	10.48	37	26,914	0.14%
2021/03/19	119	10.34	40	10.32	10.33	79	26,769	0.30%	大買/
2021/03/18	18.3	11.02	55	11.04	11.04	-36.7	25,827	-0.14%
2021/03/17	0	0.00	78	11.11	11.15	-78	25,754	-0.30%
2021/03/16	16	11.12	22	11.12	11.15	-6	25,646	-0.02%
2021/03/15	4	11.34	34	11.34	11.33	-30	25,494	-0.12%
2021/03/12	1	11.28	69	11.26	11.25	-68	25,406	-0.27%
2021/03/11	4	11.12	20	11.12	11.11	-16	25,255	-0.06%
2021/03/10	44	10.93	28	10.98	10.88	16	25,248	0.06%
2021/03/09	34	11.15	21	11.18	11.22	13	24,822	0.05%
2021/03/08	151	11.49	195	11.51	11.49	-44	24,479	-0.18%	大買/大賣/
2021/03/05	31	10.91	80	10.94	10.92	-49	23,381	-0.21%
2021/03/04	40	10.43	10	10.46	10.47	30	22,477	0.13%
2021/03/03	65	10.21	43	10.20	10.21	22	22,250	0.10%
2021/03/02	108	10.20	74	10.23	10.17	34	22,543	0.15%	大買/
2021/02/26	17	10.69	406	10.70	10.68	-389	22,827	-1.70%	大賣/鉅額交易
2021/02/25	6	10.76	113	10.75	10.75	-107	22,617	-0.47%	大賣/鉅額交易
2021/02/24	60	10.41	4	10.42	10.40	56	22,095	0.25%
2021/02/23	24	10.66	83	10.63	10.69	-59	21,862	-0.27%
2021/02/22	51	10.21	5	10.20	10.24	46	21,231	0.22%
2021/02/19	56	10.10	10	10.09	10.20	46	21,007	0.22%
2021/02/18	68	10.57	19	10.55	10.55	49	20,435	0.24%
2021/02/17	178	10.20	733	10.16	10.25	-555	19,864	-2.79%	大買/大賣/鉅額交易
2021/02/05	11	9.63	252	9.63	9.65	-241	18,851	-1.28%	大賣/鉅額交易
2021/02/04	16	9.54	28	9.52	9.53	-12	18,331	-0.07%
2021/02/03	81	9.37	28	9.37	9.37	53	17,985	0.29%
2021/02/02	10	9.21	44	9.19	9.21	-34	17,816	-0.19%
2021/02/01	3	8.85	0	0.00	8.94	3	17,053	0.02%
2021/01/29	5	8.92	0	0.00	8.92	5	16,923	0.03%
2021/01/28	0	0.00	13	8.97	8.97	-13	16,922	-0.08%
2021/01/27	5	8.99	4	9.04	9.03	1	17,044	0.01%
2021/01/26	40	8.97	3	9.02	8.94	37	17,302	0.21%
2021/01/22	39	8.99	17	8.97	8.96	22	17,836	0.12%
2021/01/21	15	9.08	16	9.07	9.07	-1	17,910	-0.01%
2021/01/20	60	9.08	14	9.11	9.10	46	17,852	0.26%
2021/01/19	50	8.96	9	8.95	8.94	41	17,570	0.23%
2021/01/18	77	8.90	252	8.86	8.88	-175	17,823	-0.98%	大賣/鉅額交易
2021/01/15	250	9.17	33	9.16	9.12	217	17,385	1.25%	大買/鉅額交易
2021/01/14	65	9.06	6	9.06	9.07	59	17,254	0.34%
2021/01/13	25	9.21	153	9.17	9.21	-128	16,949	-0.76%	大賣/鉅額交易
2021/01/12	110	8.93	17	8.92	8.91	93	16,418	0.57%	大買/
2021/01/11	17	8.88	62	8.93	8.89	-45	16,173	-0.28%
2021/01/08	2	8.70	10	8.75	8.73	-8	15,877	-0.05%
2021/01/07	10	8.68	52	8.71	8.74	-42	15,743	-0.27%
2021/01/06	16	8.57	55	8.56	8.57	-39	15,332	-0.25%
2021/01/05	22	8.22	12	8.22	8.22	10	14,491	0.07%
2021/01/04	1	8.41	30	8.40	8.41	-29	14,371	-0.20%
2020/12/31	1	8.29	7	8.30	8.29	-6	14,164	-0.04%
2020/12/30	5	8.29	10	8.30	8.29	-5	14,131	-0.04%
2020/12/29	14	8.25	0	0.00	8.24	14	14,118	0.10%
2020/12/28	1	8.28	8	8.29	8.30	-7	14,193	-0.05%
2020/12/25	4	8.26	52	8.26	8.26	-48	14,231	-0.34%
2020/12/24	5	8.30	66	8.30	8.33	-61	14,189	-0.43%
2020/12/23	36	8.02	15	8.03	8.02	21	13,926	0.15%
2020/12/22	20	8.23	265	8.23	8.16	-245	13,746	-1.78%	大賣/鉅額交易
2020/12/21	13	8.34	77	8.34	8.33	-64	13,256	-0.48%
2020/12/18	5	8.42	2	8.48	8.40	3	13,021	0.02%
2020/12/17	9	8.39	69	8.39	8.42	-60	12,908	-0.46%
2020/12/16	75	8.24	18	8.25	8.25	57	12,724	0.45%
2020/12/15	28	8.14	0	0.00	8.11	28	12,611	0.22%
2020/12/14	1	8.12	63	8.13	8.14	-62	12,603	-0.49%
2020/12/11	25	8.16	38	8.17	8.14	-13	12,668	-0.10%
2020/12/10	35	8.06	22	8.07	8.04	13	12,641	0.10%
2020/12/09	5	8.07	6	8.04	8.03	-1	12,701	-0.01%
2020/12/08	4	8.06	61	8.07	8.07	-57	12,768	-0.45%
2020/12/07	11	8.14	41	8.15	8.13	-30	12,759	-0.24%
2020/12/04	4	8.18	86	8.17	8.18	-82	12,915	-0.63%
2020/12/03	10	8.05	5	8.03	8.07	5	12,921	0.04%
2020/12/02	20	7.93	9	7.92	7.93	11	13,092	0.08%
2020/12/01	17	8.01	9	8.00	8.01	8	13,047	0.06%
2020/11/30	15	8.08	12	8.04	8.04	3	13,047	0.02%
2020/11/27	80	8.04	6	8.03	8.04	74	12,942	0.57%
2020/11/26	209	8.20	45	8.21	8.16	164	12,848	1.28%	大買/鉅額交易
2020/11/25	68	8.04	52	8.07	8.14	16	12,459	0.13%
2020/11/24	22	7.66	40	7.72	7.75	-18	11,649	-0.15%
2020/11/23	6	7.62	24	7.61	7.63	-18	11,457	-0.16%
2020/11/20	0	0.00	27	7.57	7.58	-27	11,393	-0.24%
2020/11/19	1	7.54	0	0.00	7.58	1	11,424	0.01%
2020/11/18	506	7.54	4	7.53	7.52	502	11,468	4.38%	大買/鉅額交易
2020/11/17	8	7.56	0	0.00	7.58	8	11,428	0.07%
2020/11/16	3	7.46	7	7.47	7.48	-4	11,645	-0.03%
2020/11/13	5	7.45	2	7.47	7.47	3	11,654	0.03%
2020/11/12	5	7.62	1	7.64	7.59	4	11,584	0.03%
2020/11/11	66	7.64	25	7.65	7.65	41	11,508	0.36%
2020/11/10	3	7.40	149	7.41	7.42	-146	11,147	-1.31%	大賣/鉅額交易
2020/11/09	0	0.00	2	7.24	7.22	-2	10,938	-0.02%
2020/11/06	8	7.16	1	7.18	7.12	7	10,921	0.06%
2020/11/05	0	0.00	26	7.25	7.23	-26	10,971	-0.24%
2020/11/04	9	7.21	14	7.20	7.27	-5	10,926	-0.05%
2020/11/03	1	7.06	25	7.05	7.07	-24	10,775	-0.22%
2020/11/02	20	6.73	7	6.75	6.74	13	10,549	0.12%
2020/10/30	76	6.91	32	6.90	6.88	44	10,265	0.43%
2020/10/29	46	7.07	1	7.06	7.06	45	10,066	0.45%
2020/10/28	12	7.20	0	0.00	7.21	12	9,913	0.12%
2020/10/27	10	7.24	0	0.00	7.24	10	9,916	0.10%
2020/10/26	74	7.30	0	0.00	7.29	74	9,863	0.75%
2020/10/23	1	7.47	9	7.49	7.47	-8	9,617	-0.08%
2020/10/22	15	7.42	202	7.43	7.43	-187	9,747	-1.92%	大賣/鉅額交易
2020/10/20	0	0.00	34	7.51	7.51	-34	9,694	-0.35%
2020/10/19	9	7.58	5	7.55	7.55	4	9,768	0.04%
2020/10/16	1	7.55	0	0.00	7.53	1	9,992	0.01%
2020/10/14	0	0.00	10	7.52	7.51	-10	10,328	-0.10%
2020/10/13	0	0.00	14	7.48	7.50	-14	10,377	-0.13%
2020/10/12	11	7.57	0	0.00	7.55	11	10,429	0.11%
2020/10/07	2	7.55	3	7.56	7.59	-1	10,630	-0.01%
2020/10/05	51	7.44	12	7.44	7.45	39	11,046	0.35%
2020/09/30	9	7.54	34	7.54	7.54	-25	11,162	-0.22%
2020/09/29	1	7.66	0	0.00	7.67	1	11,286	0.01%
2020/09/25	30	7.69	14	7.70	7.72	16	11,727	0.14%
2020/09/24	14	7.62	7	7.62	7.61	7	11,708	0.06%
2020/09/23	1	7.68	3	7.67	7.67	-2	11,740	-0.02%
2020/09/22	10	7.74	19	7.74	7.70	-9	11,916	-0.08%
2020/09/21	10	7.89	12	7.90	7.86	-2	11,970	-0.02%
2020/09/18	5	7.93	133	7.92	7.94	-128	12,086	-1.06%	大賣/鉅額交易
2020/09/17	51	7.84	20	7.82	7.80	31	12,197	0.25%
2020/09/15	37	7.66	3	7.67	7.65	34	12,268	0.28%
2020/09/14	2	7.70	47	7.70	7.71	-45	12,206	-0.37%
2020/09/11	11	7.78	0	0.00	7.77	11	12,193	0.09%
2020/09/10	3	7.81	4	7.81	7.88	-1	12,153	-0.01%
2020/09/09	73	7.67	71	7.70	7.75	2	12,350	0.02%
2020/09/08	34	7.92	9	7.91	7.90	25	12,295	0.20%
2020/09/07	53	8.00	0	0.00	8.01	53	12,536	0.42%
2020/09/04	0	0.00	6	8.09	8.09	-6	12,569	-0.05%
2020/09/03	0	0.00	2	8.14	8.13	-2	12,639	-0.02%
2020/09/02	5	8.20	0	0.00	8.19	5	12,816	0.04%
2020/09/01	2	8.19	0	0.00	8.19	2	13,248	0.02%
2020/08/31	9	8.21	0	0.00	8.20	9	13,375	0.07%
2020/08/28	2	8.20	8	8.22	8.21	-6	13,469	-0.04%
2020/08/27	22	8.27	0	0.00	8.24	22	13,778	0.16%
2020/08/26	27	8.32	10	8.31	8.33	17	14,001	0.12%
2020/08/25	14	8.26	0	0.00	8.26	14	14,217	0.10%
2020/08/24	15	8.19	15	8.19	8.18	0	14,283	0.00%
2020/08/21	5	8.25	27	8.23	8.24	-22	14,585	-0.15%
2020/08/20	26	8.23	81	8.22	8.20	-55	14,747	-0.37%
2020/08/19	6	8.40	14	8.40	8.39	-8	14,730	-0.05%
2020/08/18	1	8.48	20	8.47	8.45	-19	14,997	-0.13%
2020/08/17	3	8.47	1	8.46	8.46	2	15,580	0.01%
2020/08/14	6	8.45	0	0.00	8.47	6	15,910	0.04%
2020/08/13	1	8.51	5	8.51	8.51	-4	16,215	-0.02%
2020/08/11	60	8.50	4	8.51	8.51	56	17,799	0.31%
2020/08/10	3	8.42	6	8.43	8.44	-3	18,191	-0.02%
2020/08/07	6	8.44	9	8.45	8.44	-3	18,668	-0.02%
2020/08/06	57	8.47	11	8.49	8.47	46	19,293	0.24%
2020/08/05	5	8.28	22	8.27	8.33	-17	19,752	-0.09%
2020/08/04	4	8.12	9	8.11	8.17	-5	20,673	-0.02%
2020/08/03	1	8.11	41	8.15	8.08	-40	21,122	-0.19%
2020/07/31	14	8.15	0	0.00	8.19	14	21,486	0.07%
2020/07/30	1	8.25	5	8.25	8.23	-4	22,511	-0.02%
2020/07/29	28	8.22	0	0.00	8.21	28	23,362	0.12%
2020/07/28	2	8.29	1	8.30	8.28	1	24,202	0.00%
2020/07/27	4	8.31	0	0.00	8.30	4	25,311	0.02%
2020/07/24	1	8.40	3	8.42	8.40	-2	25,868	-0.01%
2020/07/23	2	8.53	2	8.54	8.52	0	26,468	0.00%
2020/07/22	6	8.52	12	8.43	8.52	-6	27,067	-0.02%
2020/07/21	35	8.28	0	0.00	8.30	35	27,748	0.13%
2020/07/20	12	8.25	340	8.19	8.24	-328	28,784	-1.14%	大賣/鉅額交易
2020/07/17	1	8.37	0	0.00	8.36	1	31,124	0.00%
2020/07/16	9	8.42	18	8.42	8.38	-9	33,410	-0.03%
2020/07/15	2	8.37	100	8.43	8.38	-98	34,477	-0.28%
2020/07/14	10	8.40	0	0.00	8.37	10	35,673	0.03%
2020/07/13	8	8.52	0	0.00	8.50	8	36,935	0.02%
2020/07/10	75	8.56	91	8.52	8.48	-16	38,825	-0.04%
2020/07/09	27	8.68	7	8.74	8.68	20	41,363	0.05%
2020/07/08	8	8.75	72	8.75	8.75	-64	49,967	-0.13%
2020/07/07	27	8.91	5	8.86	8.85	22	50,541	0.04%
2020/07/06	34	8.88	38	8.78	8.90	-4	50,961	-0.01%
2020/07/03	6	8.62	25	8.65	8.65	-19	52,200	-0.04%
2020/07/02	13	8.65	0	0.00	8.63	13	52,778	0.02%
2020/07/01	19	8.65	72	8.65	8.66	-53	53,527	-0.10%
2020/06/30	16	8.66	9	8.72	8.65	7	53,664	0.01%
2020/06/29	51	8.68	166	8.66	8.66	-115	53,864	-0.21%	大賣/鉅額交易
2020/06/24	34	8.82	8	8.86	8.81	26	54,191	0.05%
2020/06/23	21	8.90	16	8.92	8.88	5	54,259	0.01%
2020/06/22	16	8.97	0	0.00	8.92	16	54,477	0.03%
2020/06/19	8	9.01	5	9.02	8.99	3	54,937	0.01%
2020/06/18	3	8.96	24	8.96	8.97	-21	55,481	-0.04%
2020/06/17	25	9.04	49	9.01	9.01	-24	56,294	-0.04%
2020/06/16	36	8.96	18	8.93	9.03	18	57,616	0.03%
2020/06/15	32	8.84	29	8.84	8.84	3	59,316	0.01%
2020/06/12	83	8.76	233	8.69	8.97	-150	60,253	-0.25%	大賣/鉅額交易
2020/06/11	39	9.20	22	9.19	9.14	17	60,693	0.03%
2020/06/10	9	9.34	56	9.33	9.31	-47	61,179	-0.08%
2020/06/09	26	9.40	11	9.38	9.40	15	62,578	0.02%
2020/06/08	33	9.56	51	9.61	9.54	-18	63,604	-0.03%
2020/06/05	25	9.37	4	9.37	9.38	21	64,870	0.03%
2020/06/04	13	9.30	7	9.26	9.31	6	66,970	0.01%
2020/06/03	9	9.35	14	9.30	9.39	-5	71,890	-0.01%
2020/06/02	17	9.13	8	9.15	9.09	9	72,938	0.01%
2020/06/01	18	9.18	5	9.23	9.17	13	73,448	0.02%
2020/05/29	24	9.20	8	9.19	9.17	16	73,778	0.02%
2020/05/28	68	9.19	134	9.16	9.16	-66	74,481	-0.09%	大賣/
2020/05/27	88	9.34	21	9.33	9.32	67	76,350	0.09%
2020/05/26	21	9.40	29	9.38	9.37	-8	77,903	-0.01%
2020/05/25	97	9.33	138	9.33	9.32	-41	78,104	-0.05%	大賣/
2020/05/22	128	9.44	217	9.50	9.40	-89	77,988	-0.11%	大買/大賣/
2020/05/21	40	9.64	39	9.67	9.64	1	77,642	0.00%
2020/05/20	44	9.53	42	9.59	9.60	2	77,309	0.00%
2020/05/19	441	9.70	170	9.79	9.64	271	77,196	0.35%	大買/大賣/鉅額交易
2020/05/18	217	9.65	172	9.67	9.65	45	76,245	0.06%	大買/大賣/
2020/05/15	52	9.45	21	9.49	9.44	31	75,743	0.04%
2020/05/14	115	9.32	21	9.34	9.30	94	75,426	0.12%	大買/
2020/05/13	55	9.48	53	9.51	9.48	2	75,082	0.00%
2020/05/12	285	9.33	249	9.30	9.37	36	74,751	0.05%	大買/大賣/
2020/05/11	248	9.07	131	9.13	9.47	117	74,379	0.16%	大買/大賣/鉅額交易
2020/05/08	106	8.90	48	8.88	8.90	58	73,619	0.08%	大買/
2020/05/07	54	8.61	49	8.65	8.72	5	73,312	0.01%
2020/05/06	112	8.89	55	8.93	8.76	57	73,076	0.08%	大買/
2020/05/05	103	8.82	359	8.83	8.76	-256	72,309	-0.35%	大買/大賣/鉅額交易
2020/05/04	82	8.45	22	8.53	8.56	60	71,781	0.08%
2020/04/30	140	8.51	146	8.50	8.69	-6	71,342	-0.01%	大買/大賣/
2020/04/29	134	8.01	55	8.01	8.03	79	70,336	0.11%	大買/
2020/04/28	146	7.75	43	7.74	7.75	103	70,037	0.15%	大買/鉅額交易
2020/04/27	102	7.87	22	7.89	7.88	80	69,574	0.11%	大買/
2020/04/24	54	8.07	88	8.03	8.00	-34	68,864	-0.05%
2020/04/23	131	7.87	125	7.94	8.04	6	67,918	0.01%	大買/大賣/
2020/04/22	426	7.56	174	7.54	7.44	252	66,657	0.38%	大買/大賣/鉅額交易
2020/04/21	232	8.08	36	8.11	8.17	196	64,017	0.31%	大買/鉅額交易
2020/04/20	92	8.42	171	8.47	8.45	-79	61,680	-0.13%	大賣/
2020/04/17	139	8.65	79	8.61	8.60	60	60,465	0.10%	大買/
2020/04/16	236	8.49	548	8.50	8.50	-312	59,081	-0.53%	大買/大賣/鉅額交易
2020/04/15	150	8.58	159	8.66	8.64	-9	57,670	-0.02%	大買/大賣/
2020/04/14	210	8.43	368	8.54	8.67	-158	55,679	-0.28%	大買/大賣/鉅額交易
2020/04/13	986	8.17	1,551	7.85	8.26	-565	52,711	-1.07%	大買/大賣/鉅額交易
2020/04/10	122	9.46	291	9.44	9.60	-169	43,879	-0.39%	大買/大賣/鉅額交易
2020/04/09	27	9.82	56	9.78	9.85	-29	43,089	-0.07%
2020/04/08	235	9.36	104	9.35	9.43	131	42,459	0.31%	大買/大賣/鉅額交易
2020/04/07	80	10.14	95	10.10	10.14	-15	40,824	-0.04%
2020/04/06	76	10.21	125	10.25	10.23	-49	40,088	-0.12%	大賣/
2020/04/01	53	10.20	7	10.21	10.23	46	39,173	0.12%
2020/03/31	16	10.03	32	10.07	10.08	-16	38,809	-0.04%
2020/03/30	75	9.74	3	9.75	9.79	72	38,430	0.19%
2020/03/27	21	10.15	9	10.13	10.17	12	37,874	0.03%
2020/03/26	72	10.26	22	10.16	10.33	50	37,560	0.13%
2020/03/25	29	10.52	9	10.55	10.46	20	37,155	0.05%
2020/03/24	121	10.38	64	10.32	10.36	57	36,522	0.16%	大買/
2020/03/23	123	9.66	26	9.84	10.10	97	35,836	0.27%	大買/
2020/03/20	91	10.29	69	10.23	10.41	22	34,923	0.06%
2020/03/19	129	9.19	73	9.19	9.12	56	33,485	0.17%	大買/
2020/03/18	33	10.30	0	0.00	10.25	33	31,478	0.10%
2020/03/17	25	10.78	52	10.88	10.75	-27	30,205	-0.09%
2020/03/16	138	10.97	105	10.94	10.95	33	29,232	0.11%	大買/大賣/
2020/03/13	221	10.67	165	10.96	11.34	56	28,400	0.20%	大買/大賣/
2020/03/12	43	11.05	143	11.03	11.00	-100	26,833	-0.37%	大賣/
2020/03/11	79	11.76	65	11.73	11.55	14	25,529	0.05%
2020/03/10	77	11.03	80	11.05	11.31	-3	23,875	-0.01%
2020/03/09	390	10.83	177	10.87	10.41	213	21,554	0.99%	大買/大賣/鉅額交易
2020/03/06	106	13.39	2	13.40	13.38	104	16,447	0.63%	大買/鉅額交易
2020/03/05	61	13.82	0	0.00	13.84	61	15,037	0.41%
2020/03/04	44	13.99	0	0.00	13.98	44	14,143	0.31%
2020/03/03	58	14.03	7	14.08	13.97	51	13,496	0.38%
2020/03/02	145	13.24	4	13.55	13.51	141	12,621	1.12%	大買/鉅額交易
2020/02/27	146	14.21	20	14.19	14.15	126	10,302	1.22%	大買/鉅額交易
2020/02/26	50	14.80	20	14.79	14.82	30	8,480	0.35%
2020/02/25	23	15.09	0	0.00	15.10	23	8,068	0.29%
2020/02/24	33	15.18	0	0.00	15.26	33	7,863	0.42%
2020/02/21	7	15.69	1	15.65	15.62	6	7,593	0.08%
2020/02/20	20	15.72	19	15.68	15.69	1	7,450	0.01%
2020/02/19	5	15.33	0	0.00	15.39	5	7,232	0.07%
2020/02/18	7	15.16	3	15.19	15.16	4	7,063	0.06%
2020/02/17	29	15.23	15	15.21	15.27	14	6,911	0.20%
2020/02/14	7	15.08	0	0.00	15.11	7	6,678	0.10%
2020/02/13	16	15.05	8	15.03	15.03	8	6,450	0.12%
2020/02/12	7	14.80	0	0.00	14.85	7	6,049	0.12%
2020/02/11	12	14.71	0	0.00	14.73	12	5,781	0.21%
2020/02/10	25	14.74	0	0.00	14.76	25	5,469	0.46%
2020/02/07	6	15.03	0	0.00	14.98	6	5,208	0.12%
2020/02/06	14	15.17	24	15.12	15.25	-10	4,979	-0.20%
2020/02/05	26	14.72	0	0.00	14.72	26	4,683	0.56%
2020/02/04	47	14.83	0	0.00	14.87	47	4,308	1.09%
2020/02/03	46	15.15	3	15.34	15.22	43	3,775	1.14%
2020/01/31	59	15.65	0	0.00	15.66	59	3,480	1.70%
2020/01/30	28	16.10	12	16.35	16.01	16	3,116	0.51%
2020/01/20	0	0.00	3	17.30	17.33	-3	2,958	-0.10%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/16	0	0.00	10	17.06	17.08	-10	3,308	-0.30%
2020/01/15	1	17.02	0	0.00	17.02	1	3,355	0.03%
2020/01/14	23	17.03	2	17.04	17.02	21	3,387	0.62%
2020/01/13	5	17.28	1	17.29	17.29	4	3,334	0.12%
2020/01/10	4	17.39	0	0.00	17.39	4	3,379	0.12%
2020/01/09	19	17.60	20	17.55	17.58	-1	3,389	-0.03%
2020/01/08	4	18.65	3	19.05	18.55	1	3,373	0.03%
2020/01/07	7	18.29	1	18.22	18.27	6	3,373	0.18%
2020/01/06	20	18.76	6	18.72	18.83	14	3,550	0.39%
2020/01/03	1	18.35	14	18.16	18.40	-13	3,630	-0.36%
2019/12/27	0	0.00	5	18.00	18.02	-5	4,565	-0.11%
2019/12/26	0	0.00	1	17.86	17.88	-1	4,665	-0.02%
2019/12/25	0	0.00	2	17.82	17.81	-2	4,850	-0.04%
2019/12/24	0	0.00	2	17.67	17.66	-2	4,862	-0.04%
2019/12/19	0	0.00	2	17.75	17.73	-2	4,922	-0.04%
2019/12/18	0	0.00	3	17.65	17.63	-3	4,908	-0.06%
2019/12/13	0	0.00	3	17.34	17.32	-3	4,990	-0.06%
2019/12/12	0	0.00	8	17.21	17.17	-8	5,148	-0.16%
2019/12/11	3	17.22	0	0.00	17.22	3	5,365	0.06%
2019/12/10	0	0.00	5	17.21	17.21	-5	5,413	-0.09%
2019/12/09	0	0.00	1	17.24	17.21	-1	5,424	-0.02%
2019/12/05	0	0.00	32	17.03	17.01	-32	5,478	-0.58%
2019/12/02	36	16.47	3	16.44	16.45	33	5,603	0.59%
2019/11/29	0	0.00	10	16.97	16.95	-10	5,536	-0.18%
2019/11/28	1	16.94	0	0.00	16.93	1	5,561	0.02%
2019/11/27	0	0.00	1	17.05	17.05	-1	5,656	-0.02%
2019/11/25	2	16.96	25	16.94	16.93	-23	5,712	-0.40%
2019/11/22	0	0.00	23	17.04	17.02	-23	5,754	-0.40%
2019/11/21	1	16.64	18	16.64	16.64	-17	5,737	-0.30%
2019/11/20	22	16.28	0	0.00	16.24	22	5,683	0.39%
2019/11/18	0	0.00	8	16.92	16.92	-8	5,647	-0.14%
2019/11/15	0	0.00	2	16.75	16.75	-2	5,634	-0.04%
2019/11/14	0	0.00	5	16.87	16.85	-5	5,633	-0.09%
2019/11/13	2	16.58	0	0.00	16.58	2	5,576	0.04%
2019/11/12	0	0.00	1	16.63	16.67	-1	5,599	-0.02%
2019/11/08	0	0.00	1	16.63	16.64	-1	5,696	-0.02%
2019/11/07	1	16.48	1	16.48	16.45	0	5,698	0.00%
2019/11/06	0	0.00	25	16.67	16.66	-25	5,835	-0.43%
2019/11/05	0	0.00	6	16.52	16.54	-6	5,905	-0.10%
2019/11/04	1	16.37	10	16.38	16.37	-9	5,820	-0.15%
2019/11/01	11	15.96	0	0.00	16.00	11	5,762	0.19%
2019/10/31	0	0.00	3	16.12	16.17	-3	5,848	-0.05%
2019/10/30	2	16.20	1	16.22	16.20	1	5,828	0.02%
2019/10/29	6	16.33	8	16.33	16.30	-2	5,841	-0.03%
2019/10/28	0	0.00	4	16.57	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	4	16.41	16.39	-4	5,691	-0.07%
2019/10/24	1	16.28	25	16.28	16.28	-24	5,556	-0.43%
2019/10/23	0	0.00	14	15.86	15.86	-14	5,349	-0.26%
2019/10/22	6	15.71	0	0.00	15.69	6	5,309	0.11%
2019/10/18	3	15.83	2	15.82	15.83	1	5,286	0.02%
2019/10/17	2	15.60	1	15.60	15.60	1	5,273	0.02%
2019/10/16	27	15.59	0	0.00	15.59	27	5,265	0.51%
2019/10/15	8	15.72	0	0.00	15.67	8	5,217	0.15%
2019/10/14	2	15.99	24	16.00	15.97	-22	5,133	-0.43%
2019/10/09	14	15.49	2	15.52	15.51	12	4,937	0.24%
2019/10/08	10	15.66	0	0.00	15.66	10	4,792	0.21%
2019/10/07	4	15.58	0	0.00	15.61	4	4,804	0.08%
2019/10/04	48	15.60	0	0.00	15.69	48	4,626	1.04%
2019/10/03	14	15.79	3	15.89	15.86	11	4,146	0.27%
2019/10/02	5	16.04	5	16.06	16.07	0	3,882	0.00%
2019/10/01	27	16.08	0	0.00	16.14	27	3,748	0.72%
2019/09/27	6	16.55	0	0.00	16.57	6	3,564	0.17%
2019/09/26	6	16.70	5	16.66	16.65	1	3,607	0.03%
2019/09/25	14	16.78	0	0.00	16.79	14	3,597	0.39%
2019/09/24	0	0.00	5	17.21	17.21	-5	3,574	-0.14%
2019/09/23	3	17.27	0	0.00	17.30	3	3,603	0.08%
2019/09/20	0	0.00	5	17.31	17.26	-5	3,635	-0.14%
2019/09/19	0	0.00	30	17.13	17.15	-30	3,701	-0.81%
2019/09/18	20	17.32	3	17.33	17.32	17	3,722	0.46%
2019/09/17	0	0.00	20	18.16	18.19	-20	3,648	-0.55%
2019/09/16	7	17.58	7	17.88	17.55	0	3,590	0.00%
2019/09/12	7	16.60	0	0.00	16.58	7	3,395	0.21%
2019/09/11	0	0.00	1	17.04	17.05	-1	3,400	-0.03%
2019/09/10	0	0.00	45	17.12	17.10	-45	3,410	-1.32%
2019/09/09	0	0.00	12	16.76	16.80	-12	3,358	-0.36%
2019/09/06	1	16.60	1	16.58	16.58	0	3,372	0.00%
2019/09/05	1	16.45	11	16.48	16.56	-10	3,466	-0.29%
2019/09/04	10	16.02	0	0.00	16.04	10	3,405	0.29%
2019/09/03	0	0.00	5	16.19	16.20	-5	3,347	-0.15%
2019/09/02	8	16.23	0	0.00	16.27	8	3,402	0.24%
2019/08/30	40	16.68	5	16.68	16.65	35	3,444	1.02%
2019/08/28	0	0.00	6	16.36	16.36	-6	3,428	-0.18%
2019/08/26	11	15.80	0	0.00	15.86	11	3,548	0.31%
2019/08/23	1	16.32	0	0.00	16.34	1	3,415	0.03%
2019/08/22	4	16.43	0	0.00	16.37	4	3,416	0.12%
2019/08/21	0	0.00	2	16.61	16.60	-2	3,406	-0.06%
2019/08/20	0	0.00	15	16.55	16.57	-15	3,387	-0.44%
2019/08/19	0	0.00	5	16.33	16.33	-5	3,393	-0.15%
2019/08/16	5	16.27	0	0.00	16.32	5	3,396	0.15%
2019/08/15	15	16.24	0	0.00	16.25	15	3,391	0.44%
2019/08/14	0	0.00	6	16.67	16.59	-6	3,366	-0.18%
2019/08/13	0	0.00	2	16.17	16.17	-2	3,256	-0.06%
2019/08/12	0	0.00	7	16.00	16.02	-7	3,237	-0.22%
2019/08/08	21	15.60	10	15.59	15.72	11	3,191	0.34%
2019/08/07	26	15.89	2	15.88	15.89	24	3,015	0.80%
2019/08/06	2	16.09	2	16.33	16.36	0	2,846	0.00%
2019/08/05	4	16.32	12	16.38	16.32	-8	2,817	-0.28%
2019/08/02	28	16.18	0	0.00	16.28	28	2,770	1.01%
2019/07/31	1	17.20	3	17.16	17.20	-2	2,612	-0.08%
2019/07/30	0	0.00	5	16.84	16.85	-5	2,578	-0.19%
2019/07/29	5	16.58	0	0.00	16.56	5	2,573	0.19%
2019/07/26	0	0.00	2	16.60	16.61	-2	2,602	-0.08%
2019/07/25	0	0.00	2	16.58	16.57	-2	2,598	-0.08%
2019/07/24	0	0.00	1	16.83	16.82	-1	2,565	-0.04%
2019/07/23	6	16.60	4	16.61	16.62	2	2,571	0.08%
2019/07/22	0	0.00	11	16.61	16.63	-11	2,574	-0.43%
2019/07/19	7	16.57	3	16.65	16.62	4	2,545	0.16%
2019/07/18	5	16.77	3	16.81	16.78	2	2,508	0.08%
2019/07/17	10	17.03	22	17.04	17.05	-12	2,497	-0.48%
2019/07/16	8	17.51	2	17.55	17.55	6	2,522	0.24%
2019/07/15	2	17.67	1	17.71	17.69	1	2,509	0.04%
2019/07/11	0	0.00	10	17.85	17.85	-10	2,503	-0.40%
2019/07/10	0	0.00	15	17.30	17.30	-15	2,427	-0.62%
2019/07/09	10	16.98	0	0.00	16.97	10	2,414	0.41%
2019/07/08	0	0.00	3	17.00	16.98	-3	2,429	-0.12%
2019/07/04	0	0.00	10	16.87	16.81	-10	2,440	-0.41%
2019/07/03	20	16.70	0	0.00	16.68	20	2,464	0.81%
2019/07/02	2	17.31	1	17.39	17.38	1	2,426	0.04%
2019/07/01	1	17.54	6	17.60	17.65	-5	2,447	-0.20%
2019/06/28	0	0.00	1	17.41	17.43	-1	2,440	-0.04%
2019/06/26	1	17.36	9	17.36	17.41	-8	2,398	-0.33%
2019/06/24	3	17.04	2	17.05	17.04	1	2,303	0.04%
2019/06/21	0	0.00	7	16.90	16.74	-7	2,252	-0.31%
2019/06/20	2	16.16	5	16.17	16.17	-3	2,148	-0.14%
2019/06/19	0	0.00	9	16.08	16.06	-9	2,129	-0.42%
2019/06/18	4	15.49	0	0.00	15.49	4	2,103	0.19%
2019/06/14	0	0.00	12	15.62	15.67	-12	2,067	-0.58%
2019/06/13	13	15.31	0	0.00	15.33	13	1,993	0.65%
2019/06/12	14	15.67	0	0.00	15.64	14	1,878	0.75%
2019/06/11	6	15.95	0	0.00	15.99	6	1,835	0.33%
2019/06/10	0	0.00	30	16.12	16.19	-30	1,814	-1.65%
2019/06/06	5	15.43	5	15.45	15.44	0	1,758	0.00%
2019/06/05	2	15.82	0	0.00	15.82	2	1,690	0.12%
2019/06/04	6	15.88	0	0.00	15.84	6	1,659	0.36%
2019/06/03	23	15.79	15	15.80	15.82	8	1,628	0.49%
2019/05/31	22	16.71	0	0.00	16.74	22	1,488	1.48%
2019/05/30	2	17.59	25	17.59	17.61	-23	1,402	-1.64%
2019/05/29	14	17.48	0	0.00	17.42	14	1,424	0.98%
2019/05/28	0	0.00	15	17.59	17.62	-15	1,442	-1.04%
2019/05/27	13	17.38	0	0.00	17.37	13	1,500	0.87%
2019/05/24	15	17.40	0	0.00	17.47	15	1,512	0.99%
2019/05/23	12	18.20	0	0.00	18.15	12	1,491	0.80%
2019/05/22	4	18.61	0	0.00	18.60	4	1,517	0.26%
2019/05/21	2	18.82	0	0.00	18.90	2	1,543	0.13%
2019/05/20	0	0.00	2	18.95	18.93	-2	1,581	-0.13%
2019/05/17	0	0.00	3	18.81	18.78	-3	1,633	-0.18%
2019/05/16	0	0.00	15	18.55	18.54	-15	1,686	-0.89%
2019/05/15	0	0.00	2	18.29	18.29	-2	1,716	-0.12%
2019/05/14	12	18.17	0	0.00	18.19	12	1,759	0.68%
2019/05/10	3	18.31	2	18.52	18.34	1	1,808	0.06%
2019/05/09	2	18.25	0	0.00	18.32	2	1,861	0.11%
2019/05/07	0	0.00	5	18.45	18.51	-5	1,892	-0.26%
2019/05/06	6	17.85	0	0.00	17.97	6	1,926	0.31%
2019/05/03	14	18.30	3	18.28	18.28	11	1,929	0.57%
2019/04/30	0	0.00	1	18.83	18.80	-1	1,982	-0.05%
2019/04/29	14	18.70	1	18.68	18.68	13	2,055	0.63%
2019/04/26	5	19.22	0	0.00	19.28	5	2,063	0.24%
2019/04/23	0	0.00	12	19.52	19.55	-12	2,109	-0.57%
2019/04/22	0	0.00	18	19.44	19.44	-18	2,176	-0.83%
2019/04/18	1	18.93	0	0.00	18.94	1	2,384	0.04%
2019/04/17	0	0.00	8	19.14	19.15	-8	2,526	-0.32%
2019/04/16	12	18.81	2	18.86	18.83	10	2,548	0.39%
2019/04/09	0	0.00	2	19.10	19.11	-2	2,946	-0.07%
2019/04/08	0	0.00	7	18.80	18.80	-7	3,074	-0.23%
2019/04/03	0	0.00	17	18.63	18.62	-17	3,242	-0.52%
2019/04/02	0	0.00	8	18.37	18.37	-8	3,476	-0.23%
2019/04/01	0	0.00	7	18.16	18.17	-7	3,512	-0.20%
2019/03/27	0	0.00	5	18.02	18.00	-5	3,846	-0.13%
2019/03/26	0	0.00	6	17.91	17.91	-6	4,132	-0.15%
2019/03/25	7	17.73	9	17.75	17.80	-2	4,332	-0.05%
2019/03/22	0	0.00	5	18.11	18.11	-5	4,398	-0.11%
2019/03/21	0	0.00	18	18.22	18.24	-18	4,462	-0.40%
2019/03/20	0	0.00	1	18.00	18.00	-1	4,490	-0.02%
2019/03/15	1	17.95	0	0.00	17.97	1	4,682	0.02%
2019/03/14	1	17.97	8	17.94	17.95	-7	4,771	-0.15%
2019/03/12	0	0.00	5	17.70	17.67	-5	4,837	-0.10%
2019/03/11	0	0.00	2	17.54	17.51	-2	4,870	-0.04%
2019/03/07	0	0.00	5	17.64	17.61	-5	4,984	-0.10%
2019/03/06	0	0.00	2	17.48	17.50	-2	5,122	-0.04%
2019/02/27	0	0.00	17	17.45	17.50	-17	5,258	-0.32%
2019/02/26	10	17.29	0	0.00	17.22	10	5,275	0.19%
2019/02/25	0	0.00	3	17.85	17.77	-3	5,226	-0.06%
2019/02/22	0	0.00	21	17.69	17.69	-21	5,264	-0.40%
2019/02/21	1	17.70	1	17.75	17.75	0	5,246	0.00%
2019/02/20	0	0.00	6	17.65	17.60	-6	5,218	-0.11%
2019/02/19	0	0.00	5	17.58	17.58	-5	5,208	-0.10%
2019/02/18	22	17.59	4	17.63	17.59	18	5,192	0.35%
2019/02/14	0	0.00	8	17.10	17.10	-8	5,165	-0.15%
2019/02/13	0	0.00	37	16.90	16.93	-37	5,130	-0.72%
2019/02/12	0	0.00	5	16.66	16.66	-5	5,108	-0.10%
2019/02/11	10	16.46	0	0.00	16.50	10	5,093	0.20%
2019/01/30	0	0.00	25	16.52	16.54	-25	5,073	-0.49%
2019/01/29	14	16.16	0	0.00	16.20	14	5,019	0.28%
2019/01/28	1	16.52	0	0.00	16.51	1	5,000	0.02%
2019/01/25	0	0.00	12	16.56	16.62	-12	5,012	-0.24%
2019/01/24	5	16.34	5	16.42	16.38	0	4,992	0.00%
2019/01/23	2	16.39	0	0.00	16.52	2	4,973	0.04%
2019/01/21	0	0.00	10	16.68	16.67	-10	4,900	-0.20%
2019/01/18	0	0.00	16	16.43	16.47	-16	4,827	-0.33%
2019/01/17	0	0.00	28	16.32	16.32	-28	4,823	-0.58%
2019/01/16	0	0.00	17	16.27	16.35	-17	4,843	-0.35%
2019/01/15	5	16.11	0	0.00	16.11	5	4,823	0.10%
2019/01/14	50	16.12	0	0.00	16.10	50	4,819	1.04%
2019/01/11	10	16.50	45	16.48	16.54	-35	4,756	-0.74%
2019/01/10	23	16.39	7	16.42	16.37	16	4,656	0.34%
2019/01/09	40	16.00	21	16.04	16.06	19	4,511	0.42%
2019/01/08	0	0.00	53	15.48	15.53	-53	4,370	-1.21%
2019/01/07	7	15.53	14	15.56	15.59	-7	4,314	-0.16%
2019/01/04	1	15.01	42	15.05	15.18	-41	4,215	-0.97%
2019/01/03	3	14.69	7	14.78	14.68	-4	4,103	-0.10%
2019/01/02	29	14.54	0	0.00	14.50	29	4,033	0.72%
2018/12/28	26	14.66	3	14.78	14.66	23	3,949	0.58%
2018/12/27	10	14.87	180	14.80	14.88	-170	3,872	-4.39%	大賣/鉅額交易
2018/12/26	76	14.01	0	0.00	14.01	76	3,707	2.05%
2018/12/25	26	14.27	3	14.35	14.22	23	3,507	0.66%
2018/12/24	30	14.76	0	0.00	14.83	30	3,253	0.92%
2018/12/22	3	14.76	0	0.00	14.78	3	3,183	0.09%
2018/12/21	22	14.96	20	14.97	14.92	2	3,109	0.06%
2018/12/20	24	15.20	0	0.00	15.16	24	2,912	0.82%
2018/12/19	69	15.12	50	15.38	15.31	19	2,800	0.68%
2018/12/18	66	16.04	22	16.01	15.97	44	2,521	1.75%
2018/12/17	68	16.62	0	0.00	16.62	68	2,321	2.93%
2018/12/14	0	0.00	50	16.90	16.89	-50	2,229	-2.24%
2018/12/13	23	16.60	1	16.61	16.61	22	2,150	1.02%
2018/12/11	15	16.54	0	0.00	16.55	15	2,018	0.74%
2018/12/10	0	0.00	6	16.97	16.94	-6	1,908	-0.31%
2018/12/07	36	16.61	0	0.00	16.61	36	1,836	1.96%
2018/12/06	15	16.93	0	0.00	16.95	15	1,743	0.86%
2018/12/05	26	16.96	0	0.00	16.98	26	1,712	1.52%
2018/12/04	16	17.26	5	17.22	17.24	11	1,614	0.68%
2018/12/03	0	0.00	47	17.28	17.34	-47	1,562	-3.01%
2018/11/30	5	16.69	15	16.69	16.65	-10	1,467	-0.68%
2018/11/29	47	16.46	0	0.00	16.57	47	1,422	3.30%
2018/11/28	4	16.80	30	16.83	16.90	-26	1,255	-2.07%
2018/11/27	3	16.58	0	0.00	16.64	3	1,212	0.25%
2018/11/26	24	16.54	0	0.00	16.78	24	1,165	2.06%
2018/11/23	12	17.32	0	0.00	17.26	12	1,086	1.10%
2018/11/22	5	17.63	13	17.60	17.61	-8	1,046	-0.76%
2018/11/21	24	17.49	0	0.00	17.62	24	1,032	2.33%
2018/11/20	10	18.46	7	18.45	18.48	3	988	0.30%
2018/11/19	0	0.00	2	18.59	18.57	-2	986	-0.20%
2018/11/16	3	18.37	13	18.46	18.49	-10	984	-1.02%
2018/11/15	5	18.18	1	18.26	18.21	4	961	0.42%
2018/11/14	23	18.12	0	0.00	18.10	23	932	2.47%
2018/11/13	5	19.16	0	0.00	19.20	5	860	0.58%
2018/11/12	1	19.71	0	0.00	19.78	1	830	0.12%
2018/11/09	2	19.67	0	0.00	19.70	2	844	0.24%
2018/11/07	7	20.06	0	0.00	20.11	7	810	0.86%
2018/11/05	0	0.00	10	20.30	20.35	-10	808	-1.24%
2018/11/02	13	20.59	0	0.00	20.68	13	827	1.57%
2018/11/01	12	21.10	0	0.00	21.09	12	808	1.48%
2018/10/31	2	21.57	0	0.00	21.60	2	786	0.25%
2018/10/30	5	21.70	0	0.00	21.81	5	783	0.64%
2018/10/29	1	22.00	2	22.07	21.96	-1	786	-0.13%
2018/10/26	0	0.00	4	21.67	21.62	-4	779	-0.51%
2018/10/25	0	0.00	10	21.53	21.46	-10	776	-1.29%
2018/10/24	18	21.56	0	0.00	21.60	18	759	2.37%
2018/10/19	5	22.33	0	0.00	22.33	5	686	0.73%
2018/10/18	12	22.58	0	0.00	22.55	12	673	1.78%
2018/10/16	5	23.20	0	0.00	23.25	5	652	0.77%
2018/10/11	7	23.34	1	23.32	23.25	6	634	0.95%
2018/10/09	1	24.13	0	0.00	24.12	1	625	0.16%
2018/10/08	11	23.82	1	23.83	23.86	10	622	1.61%
2018/10/05	10	24.18	10	24.19	24.19	0	617	0.00%
2018/10/02	0	0.00	22	24.34	24.36	-22	624	-3.52%
2018/10/01	0	0.00	14	23.68	23.67	-14	606	-2.31%
2018/09/28	10	23.28	2	23.30	23.32	8	612	1.31%
2018/09/25	0	0.00	10	23.27	23.30	-10	637	-1.57%
2018/09/20	10	23.00	2	22.95	22.99	8	668	1.20%
2018/09/19	1	22.50	10	22.43	22.50	-9	693	-1.30%
2018/09/14	10	22.17	0	0.00	22.18	10	767	1.30%
2018/09/12	0	0.00	18	22.47	22.51	-18	791	-2.27%
2018/09/11	10	21.80	0	0.00	21.79	10	786	1.27%
2018/09/07	13	21.84	0	0.00	21.85	13	811	1.60%
2018/09/05	10	22.35	0	0.00	22.35	10	818	1.22%
2018/08/30	0	0.00	12	22.42	22.40	-12	874	-1.37%
2018/08/23	0	0.00	12	21.89	21.87	-12	911	-1.32%
2018/08/21	0	0.00	2	21.09	21.12	-2	909	-0.22%
2018/08/16	3	20.66	0	0.00	20.82	3	955	0.31%
2018/08/14	2	21.57	0	0.00	21.54	2	934	0.21%
2018/08/13	0	0.00	10	21.56	21.55	-10	940	-1.06%
2018/08/10	1	21.32	0	0.00	21.31	1	930	0.11%
2018/08/09	15	21.39	0	0.00	21.40	15	932	1.61%
2018/08/06	0	0.00	5	21.78	21.80	-5	922	-0.54%
2018/08/03	0	0.00	10	21.86	21.88	-10	929	-1.08%
2018/08/02	11	21.54	0	0.00	21.48	11	939	1.17%
2018/07/30	0	0.00	5	21.83	21.87	-5	969	-0.52%
2018/07/25	0	0.00	2	21.81	21.82	-2	962	-0.21%
2018/07/24	10	21.48	0	0.00	21.49	10	950	1.05%
2018/07/17	13	21.30	0	0.00	21.28	13	974	1.33%
2018/07/13	10	21.89	1	21.93	21.99	9	1,032	0.87%
2018/07/12	3	21.94	0	0.00	22.06	3	1,054	0.28%
2018/07/05	0	0.00	5	22.68	22.68	-5	1,169	-0.43%
2018/07/04	0	0.00	5	22.90	22.90	-5	1,175	-0.43%
2018/07/03	0	0.00	2	22.77	22.93	-2	1,175	-0.17%
2018/07/02	0	0.00	3	22.55	22.53	-3	1,196	-0.25%
2018/06/29	0	0.00	5	22.48	22.47	-5	1,173	-0.43%
2018/06/28	0	0.00	3	22.26	22.27	-3	1,146	-0.26%
2018/06/27	0	0.00	12	21.75	21.73	-12	1,114	-1.08%
2018/06/26	0	0.00	18	20.97	20.95	-18	1,086	-1.66%
2018/06/25	0	0.00	14	21.00	21.02	-14	1,085	-1.29%
2018/06/22	0	0.00	20	20.41	20.34	-20	1,071	-1.87%
2018/06/19	13	20.12	0	0.00	20.03	13	1,178	1.10%
2018/06/07	10	19.88	0	0.00	20.00	10	1,187	0.84%
2018/06/05	3	19.96	20	19.97	19.97	-17	1,214	-1.40%
2018/06/04	22	20.19	0	0.00	20.17	22	1,212	1.81%
2018/06/01	22	20.55	0	0.00	20.53	22	1,205	1.82%
2018/05/31	0	0.00	28	20.83	20.93	-28	1,213	-2.31%
2018/05/30	5	20.46	0	0.00	20.44	5	1,202	0.42%
2018/05/29	0	0.00	12	20.49	20.51	-12	1,220	-0.98%
2018/05/28	40	20.53	0	0.00	20.33	40	1,230	3.25%
2018/05/25	2	21.68	5	21.66	21.66	-3	1,204	-0.25%
2018/05/22	0	0.00	2	22.26	22.27	-2	1,255	-0.16%
2018/05/14	12	21.59	0	0.00	21.60	12	1,483	0.81%
2018/05/10	0	0.00	8	21.98	21.99	-8	1,518	-0.53%
2018/05/07	0	0.00	2	21.42	21.53	-2	1,555	-0.13%
2018/05/03	0	0.00	5	20.73	20.74	-5	1,567	-0.32%
2018/05/02	5	20.61	0	0.00	20.65	5	1,673	0.30%
2018/04/26	0	0.00	10	20.95	20.95	-10	1,748	-0.57%
2018/04/24	0	0.00	10	21.04	21.08	-10	1,803	-0.55%
2018/04/20	0	0.00	8	20.85	20.80	-8	1,879	-0.43%
2018/04/19	0	0.00	12	21.02	21.04	-12	1,915	-0.63%
2018/04/13	1	20.38	10	20.38	20.44	-9	2,008	-0.45%
2018/04/12	2	20.44	18	20.39	20.43	-16	2,020	-0.79%
2018/04/11	0	0.00	3	20.00	19.90	-3	1,963	-0.15%
2018/04/10	0	0.00	25	19.41	19.50	-25	2,027	-1.23%
2018/04/09	13	19.03	0	0.00	19.06	13	2,036	0.64%
2018/04/03	22	19.30	0	0.00	19.26	22	2,053	1.07%
2018/03/30	1	19.71	1	19.80	19.80	0	2,264	0.00%
2018/03/28	15	19.74	1	19.80	19.72	14	2,293	0.61%
2018/03/26	0	0.00	5	20.16	20.03	-5	2,329	-0.21%
2018/03/22	0	0.00	20	19.91	19.90	-20	2,268	-0.88%
2018/03/21	0	0.00	15	19.47	19.43	-15	2,217	-0.68%
2018/03/20	0	0.00	9	19.02	19.03	-9	2,192	-0.41%
2018/03/19	0	0.00	17	18.95	18.94	-17	2,201	-0.77%
2018/03/15	0	0.00	10	18.66	18.66	-10	2,263	-0.44%
2018/03/14	0	0.00	1	18.60	18.58	-1	2,280	-0.04%
2018/03/13	13	18.70	0	0.00	18.72	13	2,278	0.57%
2018/03/12	0	0.00	32	18.96	18.92	-32	2,302	-1.39%
2018/03/09	28	18.44	1	18.42	18.44	27	2,307	1.17%
2018/03/08	24	18.71	0	0.00	18.71	24	2,283	1.05%
2018/03/06	0	0.00	14	19.14	19.12	-14	2,296	-0.61%
2018/03/05	1	18.79	0	0.00	18.73	1	2,302	0.04%
2018/03/02	13	18.61	2	18.60	18.61	11	2,309	0.48%
2018/03/01	34	18.80	0	0.00	18.82	34	2,341	1.45%
2018/02/26	0	0.00	6	19.42	19.44	-6	2,451	-0.24%
2018/02/23	0	0.00	3	19.11	19.11	-3	2,504	-0.12%
2018/02/22	6	18.62	0	0.00	18.62	6	2,574	0.23%
2018/02/21	0	0.00	3	18.76	18.63	-3	2,580	-0.12%
2018/02/12	6	18.20	40	18.20	18.17	-34	2,612	-1.30%
2018/02/09	3	18.40	20	18.40	18.41	-17	2,594	-0.66%
2018/02/08	25	18.70	0	0.00	18.70	25	2,559	0.98%
2018/02/06	3	19.28	1	19.25	19.25	2	2,575	0.08%
2018/02/05	3	19.68	4	19.71	19.68	-1	2,530	-0.04%
2018/02/02	0	0.00	8	20.07	20.05	-8	2,550	-0.31%
2018/01/31	5	19.39	20	19.38	19.38	-15	2,627	-0.57%
2018/01/30	3	19.77	0	0.00	19.67	3	2,790	0.11%
2018/01/26	1	19.80	0	0.00	19.85	1	2,923	0.03%
2018/01/25	0	0.00	38	20.09	20.11	-38	2,921	-1.30%
2018/01/24	0	0.00	8	19.57	19.56	-8	2,872	-0.28%
2018/01/23	0	0.00	3	19.41	19.40	-3	2,930	-0.10%
2018/01/22	0	0.00	3	19.27	19.23	-3	3,013	-0.10%
2018/01/18	0	0.00	1	19.48	19.47	-1	3,021	-0.03%
2018/01/17	2	19.29	0	0.00	19.30	2	3,056	0.07%
2018/01/16	0	0.00	6	19.57	19.56	-6	3,021	-0.20%
2018/01/15	0	0.00	4	19.54	19.58	-4	2,990	-0.13%
2018/01/12	0	0.00	15	19.30	19.29	-15	2,952	-0.51%
2018/01/11	0	0.00	24	19.24	19.23	-24	2,953	-0.81%
2018/01/10	0	0.00	51	19.24	19.23	-51	2,941	-1.73%
2018/01/09	0	0.00	3	18.88	18.87	-3	2,874	-0.10%
2018/01/05	0	0.00	1	18.81	18.83	-1	2,928	-0.03%
2018/01/04	0	0.00	30	18.77	18.84	-30	2,989	-1.00%
2018/01/02	1	18.42	19	18.41	18.42	-18	2,936	-0.61%