期元大S&P石油 (00642U)-永豐金-板新券商分點個股進出

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
18.61
漲跌
▼0.13
漲幅
-0.69%
成交量
838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－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新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
2024/04/25	0	0.00	1	18.56	18.61	-1	3,873	-0.03%
2024/04/24	0	0.00	10	18.68	18.74	-10	3,906	-0.26%
2024/04/22	1	18.32	2	18.37	18.31	-1	3,918	-0.03%
2024/04/19	15	18.88	5.9	18.84	18.88	9.1	3,880	0.23%
2024/04/18	0	0.00	5	18.43	18.45	-5	3,828	-0.13%
2024/04/17	0.1	18.93	7.2	18.93	18.91	-7.1	3,798	-0.19%
2024/04/16	6	19.14	0	0.00	19.17	6	3,862	0.16%
2024/04/15	0	0.00	1.2	19.01	18.96	-1.2	3,917	-0.03%
2024/04/11	0	0.00	5	19.13	19.15	-5	3,936	-0.13%
2024/04/10	5	18.87	5.5	18.87	18.85	-0.5	4,076	-0.01%
2024/04/09	3	19.18	13	19.18	19.13	-10	4,257	-0.23%
2024/04/08	0	0.00	3	18.75	18.96	-3	4,266	-0.07%
2024/04/01	0	0.00	2	18.42	18.45	-2	4,527	-0.04%
2024/03/29	0	0.00	1.2	18.33	18.31	-1.2	4,515	-0.03%
2024/03/28	10	18.09	0	0.00	18.07	10	4,532	0.22%
2024/03/26	0	0.00	1	18.13	18.10	-1	4,624	-0.02%
2024/03/22	3	17.88	1	17.78	17.78	2	4,784	0.04%
2024/03/21	0	0.00	8	18.02	18.05	-8	4,801	-0.17%
2024/03/20	1	18.21	0	0.00	18.19	1	4,919	0.02%
2024/03/19	0	0.00	1	18.09	18.07	-1	4,951	-0.02%
2024/03/18	0	0.00	1	17.81	17.83	-1	5,200	-0.02%
2024/03/15	2	17.75	18	17.74	17.72	-16	5,201	-0.31%
2024/03/14	1	17.47	2.1	17.46	17.44	-1.1	5,179	-0.02%
2024/03/13	0	0.00	1	17.09	17.09	-1	5,213	-0.02%
2024/03/12	0	0.00	7	17.09	17.09	-7	5,445	-0.13%
2024/03/11	5.1	16.94	0	0.00	16.92	5.1	5,549	0.09%
2024/03/06	1	17.07	0	0.00	17.10	1	5,854	0.02%
2024/03/05	0	0.00	10	17.16	17.15	-10	5,904	-0.17%
2024/03/04	4	17.50	11	17.45	17.41	-7	5,926	-0.12%
2024/03/01	0	0.00	1.1	17.12	17.13	-1.1	5,881	-0.02%
2024/02/29	0	0.00	2	17.14	17.14	-2	5,941	-0.03%
2024/02/27	0	0.00	1	16.93	16.93	-1	5,884	-0.02%
2024/02/26	0.1	16.65	0	0.00	16.63	0.1	5,894	0.00%
2024/02/23	0	0.00	3	17.07	17.06	-3	5,870	-0.05%
2024/02/20	0	0.00	14	17.08	17.09	-14	6,064	-0.23%
2024/02/19	5	16.96	12	16.97	16.95	-7	6,076	-0.12%
2024/02/16	0	0.00	8	16.88	16.88	-8	6,038	-0.13%
2024/02/15	136	16.23	143.3	16.49	16.58	-7.3	5,978	-0.12%	大買/大賣/
2024/02/05	11.2	15.84	0	0.00	15.91	11.2	5,779	0.19%
2024/02/02	6.1	16.18	0	0.00	16.20	6.1	5,675	0.11%
2024/02/01	0	0.00	1	16.61	16.61	-1	5,660	-0.02%
2024/01/31	1	16.89	1	16.88	16.87	0	5,778	0.00%
2024/01/30	0	0.00	1	16.79	16.78	-1	5,788	-0.02%
2024/01/29	1	17.03	7	17.08	17.06	-6	5,808	-0.10%
2024/01/26	1	16.76	51	16.75	16.73	-50	5,680	-0.88%
2024/01/25	1	16.39	22	16.42	16.42	-21	5,573	-0.38%
2024/01/24	0	0.00	15	16.23	16.21	-15	5,554	-0.27%
2024/01/23	0	0.00	1	16.29	16.28	-1	5,582	-0.02%
2024/01/19	1	16.12	0	0.00	16.11	1	5,432	0.02%
2024/01/17	0	0.00	4	15.73	15.73	-4	5,394	-0.07%
2024/01/16	1	15.89	0	0.00	15.87	1	5,403	0.02%
2024/01/12	4	16.06	4	16.03	16.00	0	5,497	0.00%
2024/01/10	0	0.00	10.6	15.82	15.80	-10.6	5,416	-0.20%
2024/01/09	1.2	15.47	0	0.00	15.47	1.2	5,421	0.02%
2024/01/05	0	0.00	0.1	15.85	15.86	-0.1	5,421	0.00%
2024/01/04	0	0.00	0.3	15.93	15.96	-0.3	5,474	-0.01%
2024/01/03	12.4	15.40	0	0.00	15.36	12.4	5,411	0.23%
2024/01/02	0	0.00	0.1	15.83	15.87	-0.1	5,248	0.00%
2023/12/29	3.4	15.69	0	0.00	15.74	3.4	5,263	0.06%
2023/12/28	0.1	16.15	0	0.00	16.09	0.1	5,103	0.00%
2023/12/27	1.3	16.41	10.1	16.38	16.43	-8.8	5,054	-0.17%
2023/12/25	54.1	16.12	58	16.21	16.00	-3.9	5,002	-0.08%
2023/12/22	1	16.23	0	0.00	16.26	1	4,980	0.02%
2023/12/21	0	0.00	1	16.14	16.14	-1	4,916	-0.02%
2023/12/20	2	16.19	0	0.00	16.16	2	4,871	0.04%
2023/12/19	6	15.92	4.7	15.94	15.93	1.3	4,783	0.03%
2023/12/18	0.3	15.77	3	15.79	15.77	-2.7	4,737	-0.06%
2023/12/15	0	0.00	5.7	15.77	15.78	-5.7	4,754	-0.12%
2023/12/14	1	15.34	2.3	15.33	15.33	-1.3	4,636	-0.03%
2023/12/13	45.7	15.09	5	15.09	15.11	40.7	4,579	0.89%
2023/12/12	9.1	15.74	0	0.00	15.81	9.1	4,312	0.21%
2023/12/11	2	15.73	5.9	15.76	15.78	-3.9	4,299	-0.09%
2023/12/08	6.1	15.49	0.2	15.49	15.49	5.9	4,253	0.14%
2023/12/07	33.2	15.36	2.1	15.37	15.39	31.1	4,163	0.75%
2023/12/06	17.7	15.95	1	15.98	15.95	16.7	3,938	0.42%
2023/12/05	3.7	16.12	0.1	16.16	16.12	3.6	3,850	0.09%
2023/12/04	39	16.31	15	16.63	16.22	24	3,774	0.64%
2023/12/01	6.3	16.62	0	0.00	16.74	6.3	3,562	0.18%
2023/11/30	0	0.00	12.2	17.05	17.14	-12.2	3,508	-0.35%
2023/11/28	1	16.53	0	0.00	16.51	1	3,507	0.03%
2023/11/27	1.3	16.55	1.1	16.65	16.50	0.2	3,493	0.00%
2023/11/24	10	16.84	0	0.00	16.82	10	3,437	0.29%
2023/11/22	0	0.00	5.2	17.10	17.10	-5.2	3,389	-0.15%
2023/11/21	2.2	17.03	0.3	17.07	17.05	2	3,378	0.06%
2023/11/20	0.5	16.80	10.2	16.80	16.88	-9.7	3,358	-0.29%
2023/11/17	24.4	16.18	1	16.14	16.18	23.4	3,258	0.72%
2023/11/16	1.2	16.85	0	0.00	16.84	1.2	3,090	0.04%
2023/11/15	7	17.30	5.4	17.27	17.32	1.7	3,052	0.05%
2023/11/14	0	0.00	9.2	17.36	17.37	-9.2	3,059	-0.30%
2023/11/13	5	16.96	15.1	16.97	16.95	-10.1	3,057	-0.33%
2023/11/10	14.1	16.78	10	16.83	16.87	4.1	3,114	0.13%
2023/11/09	11.2	16.74	2	16.78	16.71	9.2	3,098	0.30%
2023/11/08	21.2	17.07	2	17.04	17.04	19.2	3,015	0.64%
2023/11/07	4.1	17.79	6	17.80	17.78	-2	2,904	-0.07%
2023/11/06	5.1	17.87	0	0.00	17.88	5.1	2,943	0.17%
2023/11/03	0	0.00	4	18.22	18.28	-4	2,919	-0.14%
2023/11/02	2	17.98	0	0.00	17.95	2	2,908	0.07%
2023/11/01	5.2	17.93	10	17.99	17.95	-4.9	2,914	-0.17%
2023/10/31	1.1	18.28	0	0.00	18.28	1.1	2,915	0.04%
2023/10/27	6	18.68	0	0.00	18.69	6	2,950	0.20%
2023/10/24	5	18.96	1	18.99	18.94	4	2,916	0.14%
2023/10/23	15.5	19.25	10	19.19	19.17	5.5	2,940	0.19%
2023/10/20	1	19.72	0	0.00	19.74	1	2,986	0.03%
2023/10/18	1	19.26	5	19.30	19.25	-4	3,030	-0.13%
2023/10/17	5	18.80	0	0.00	18.81	5	2,992	0.17%
2023/10/16	17.1	19.01	16.2	19.03	19.10	0.9	2,945	0.03%
2023/10/13	0	0.00	10	18.21	18.22	-10	2,909	-0.34%
2023/10/12	11	18.04	6.2	18.05	18.05	4.8	2,986	0.16%
2023/10/11	11	18.61	1.1	18.61	18.65	10	2,998	0.33%
2023/10/06	6.3	17.93	0	0.00	17.87	6.3	3,046	0.21%
2023/10/05	0.1	18.31	0	18.31	18.33	0.1	3,183	0.00%
2023/10/04	1	19.33	0	0.00	19.30	1	3,215	0.03%
2023/10/03	5	19.04	0	0.00	19.04	5	3,512	0.14%
2023/09/28	0	0.00	10	20.47	20.43	-10	3,958	-0.25%
2023/09/18	5	19.48	1	19.55	19.55	4	5,294	0.08%
2023/09/15	0	0.00	7	19.47	19.49	-7	5,501	-0.13%
2023/09/14	0	0.00	6	19.05	19.07	-6	5,589	-0.11%
2023/09/08	5	18.44	0	0.00	18.47	5	6,426	0.08%
2023/09/04	0	0.00	10	18.30	18.29	-10	7,647	-0.13%
2023/08/30	0	0.00	0.1	17.37	17.41	-0.1	8,071	0.00%
2023/08/24	0.1	16.75	0	0.00	16.84	0.1	9,105	0.00%
2023/08/15	0	0.00	8	17.53	17.51	-8	9,519	-0.08%
2023/08/14	0	0.00	5	17.53	17.46	-5	9,638	-0.05%
2023/08/10	0	0.00	1	17.86	17.85	-1	9,705	-0.01%
2023/08/09	0	0.00	1	17.54	17.54	-1	9,777	-0.01%
2023/08/08	10	17.44	4	17.43	17.41	6	9,973	0.06%
2023/08/07	9	17.55	1	17.55	17.56	8	10,001	0.08%
2023/08/04	0	0.00	10	17.40	17.34	-10	10,088	-0.10%
2023/08/02	0	0.00	12	17.41	17.41	-12	10,179	-0.12%
2023/08/01	1	17.29	3	17.31	17.28	-2	10,307	-0.02%
2023/07/31	0	0.00	1	17.01	17.00	-1	10,493	-0.01%
2023/07/28	5	16.90	6	16.89	16.88	-1	11,063	-0.01%
2023/07/27	5	16.81	0	0.00	16.82	5	11,454	0.04%
2023/07/25	0	0.00	2	16.70	16.72	-2	11,454	-0.02%
2023/07/24	0	0.00	34	16.29	16.28	-34	11,522	-0.30%
2023/07/21	0	0.00	25.1	16.11	16.13	-25.1	11,471	-0.22%
2023/07/20	0	0.00	20	15.94	15.90	-20	11,430	-0.17%
2023/07/19	0	0.00	7	15.93	15.92	-7	11,416	-0.06%
2023/07/18	10.1	15.68	0	0.00	15.70	10.1	11,414	0.09%
2023/07/17	13.1	15.77	1	15.81	15.74	12.1	11,419	0.11%
2023/07/14	5	16.21	8	16.21	16.17	-3	11,342	-0.03%
2023/07/13	0	0.00	22	16.04	16.00	-22	11,292	-0.19%
2023/07/12	15	15.84	56	15.81	15.80	-41	11,160	-0.37%
2023/07/11	15	15.54	0	0.00	15.54	15	11,014	0.14%
2023/07/10	0	0.00	3	15.57	15.53	-3	11,019	-0.03%
2023/07/07	0	0.00	15	15.21	15.26	-15	10,798	-0.14%
2023/07/06	0	0.00	35	15.20	15.17	-35	10,673	-0.33%
2023/07/04	10	14.84	2	14.85	14.83	8	10,574	0.08%
2023/07/03	10	14.94	1.6	14.91	14.91	8.4	11,117	0.08%
2023/06/30	0	0.00	3.1	14.78	14.76	-3.1	11,217	-0.03%
2023/06/29	10	14.63	0.1	14.66	14.62	9.9	11,140	0.09%
2023/06/28	16.6	14.40	0.1	14.43	14.45	16.5	11,236	0.15%
2023/06/26	12.3	14.73	0	0.00	14.69	12.3	11,075	0.11%
2023/06/21	0	0.00	32	15.09	15.11	-32	11,006	-0.29%
2023/06/19	0	0.00	0.2	14.96	14.97	-0.2	10,895	0.00%
2023/06/16	0	0.00	9.2	14.89	14.88	-9.2	10,779	-0.08%
2023/06/15	8	14.45	0.2	14.49	14.49	7.9	10,788	0.07%
2023/06/14	0	0.00	13.1	14.63	14.72	-13.1	10,789	-0.12%
2023/06/13	30.5	14.30	0.1	14.34	14.33	30.4	11,262	0.27%
2023/06/12	6.2	14.68	0.1	14.78	14.70	6.1	11,068	0.06%
2023/06/09	20.1	15.02	0	0.00	15.01	20.1	11,148	0.18%
2023/06/08	0	0.00	15	15.29	15.29	-15	11,049	-0.14%
2023/06/07	10	15.10	30	15.19	15.07	-20	11,027	-0.18%
2023/06/06	0	0.00	0.3	15.15	15.18	-0.3	10,980	0.00%
2023/06/05	3	15.30	15.3	15.29	15.33	-12.3	10,940	-0.11%
2023/06/02	0	0.00	0.1	14.85	14.87	-0.1	10,758	0.00%
2023/06/01	13.2	14.39	3.1	14.40	14.48	10.1	10,750	0.09%
2023/05/31	26.5	14.69	0	0.00	14.65	26.5	10,483	0.25%
2023/05/30	10	15.28	0	0.00	15.27	10	10,038	0.10%
2023/05/29	0	0.00	13	15.50	15.46	-13	10,116	-0.13%
2023/05/26	11	15.18	0	0.00	15.20	11	10,147	0.11%
2023/05/25	0	0.00	3.2	15.66	15.64	-3.2	10,344	-0.03%
2023/05/24	0	0.00	5.2	15.58	15.60	-5.2	10,284	-0.05%
2023/05/23	3	15.30	20.1	15.30	15.26	-17.1	10,172	-0.17%
2023/05/22	23	15.10	0.1	15.11	15.06	23	10,138	0.23%
2023/05/19	10	15.19	0	0.00	15.32	10	10,065	0.10%
2023/05/18	0	0.00	10.1	15.39	15.34	-10.1	10,028	-0.10%
2023/05/17	11.2	15.00	3	15.02	14.99	8.2	9,906	0.08%
2023/05/16	1	15.11	10.1	15.17	15.11	-9.1	9,921	-0.09%
2023/05/15	0.3	14.82	0.1	14.79	14.77	0.2	9,927	0.00%
2023/05/12	21.3	14.96	0	0.00	14.95	21.3	9,824	0.22%
2023/05/11	0	0.00	2	15.37	15.46	-2	9,680	-0.02%
2023/05/10	0	0.00	5.4	15.45	15.46	-5.4	9,744	-0.06%
2023/05/09	2	15.38	16.1	15.37	15.38	-14.1	9,719	-0.15%
2023/05/08	10	15.10	74.1	15.08	15.16	-64.1	9,765	-0.66%
2023/05/05	21.1	14.55	0	0.00	14.64	21.1	9,681	0.22%
2023/05/04	143.3	14.58	0	0.00	14.61	143.3	9,514	1.51%	大買/鉅額交易
2023/05/03	30.1	15.16	0	0.00	15.15	30.1	8,915	0.34%
2023/05/02	0	0.00	20	16.04	16.03	-20	8,525	-0.23%
2023/04/28	3	15.83	0	0.00	15.90	3	8,514	0.04%
2023/04/27	23.1	15.74	0	0.00	15.76	23.1	8,497	0.27%
2023/04/26	3	16.40	0	0.00	16.41	3	8,393	0.04%
2023/04/20	1	16.57	3	16.56	16.53	-2	8,497	-0.02%
2023/04/19	0	0.00	1	17.08	17.02	-1	8,459	-0.01%
2023/04/18	1	17.12	3	17.09	17.09	-2	8,454	-0.02%
2023/04/13	0	0.00	25	17.47	17.47	-25	8,586	-0.29%
2023/04/10	1	17.00	18	17.01	17.00	-17	8,438	-0.20%
2023/04/07	41	16.87	37	16.87	16.80	4	8,381	0.05%
2023/04/06	12	16.86	52.6	16.86	16.86	-40.6	8,163	-0.50%
2023/03/31	2	15.68	1.9	15.65	15.66	0.1	7,549	0.00%
2023/03/30	0	0.00	7	15.36	15.35	-7	7,374	-0.09%
2023/03/29	0	0.00	11.5	15.51	15.52	-11.5	7,298	-0.16%
2023/03/28	16	15.32	19.7	15.32	15.31	-3.7	7,118	-0.05%
2023/03/27	0.1	14.65	65	14.60	14.66	-64.9	6,801	-0.95%
2023/03/24	0.2	14.64	8	14.65	14.73	-7.8	6,777	-0.12%
2023/03/23	0	0.00	5.2	14.81	14.79	-5.2	6,653	-0.08%
2023/03/22	3	14.62	2.1	14.65	14.62	0.9	6,615	0.01%
2023/03/21	0	0.00	5.1	14.27	14.26	-5.1	6,570	-0.08%
2023/03/20	16.3	14.19	0	0.00	14.07	16.3	6,548	0.25%
2023/03/17	36.7	14.64	0	0.00	14.66	36.7	6,286	0.58%
2023/03/16	470.4	14.66	503	14.99	14.52	-32.6	6,236	-0.52%	大買/大賣/
2023/03/15	73.4	15.37	0	0.00	15.41	73.4	5,837	1.26%
2023/03/14	22.1	15.76	3	15.69	15.69	19.1	5,494	0.35%
2023/03/13	52.3	16.32	5	16.25	16.31	47.3	5,141	0.92%
2023/03/10	10.7	16.01	0	0.00	15.96	10.7	5,131	0.21%
2023/03/07	0	0.00	40	17.03	17.05	-40	5,040	-0.79%
2023/03/06	0	0.00	6	16.71	16.69	-6	5,112	-0.12%
2023/03/03	0	0.00	3	16.48	16.49	-3	5,000	-0.06%
2023/03/01	0	0.00	4	16.37	16.40	-4	5,037	-0.08%
2023/02/24	8	16.09	10	16.09	16.11	-2	4,976	-0.04%
2023/02/23	17	15.73	0	0.00	15.76	17	5,031	0.34%
2023/02/17	10	16.50	0	0.00	16.45	10	4,837	0.21%
2023/02/16	2	16.75	3	16.73	16.74	-1	4,850	-0.02%
2023/02/14	3	16.75	1.3	16.73	16.72	1.7	4,843	0.04%
2023/02/10	0	0.00	5	16.42	16.42	-5	4,726	-0.11%
2023/02/09	0	0.00	3	16.54	16.57	-3	4,717	-0.06%
2023/02/08	4	16.36	2	16.40	16.35	2	4,656	0.04%
2023/02/07	23	15.88	10.5	15.84	15.90	12.5	4,554	0.27%
2023/02/06	16.2	15.59	0	0.00	15.58	16.2	4,518	0.36%
2023/02/03	1.3	16.06	0	0.00	16.00	1.3	4,319	0.03%
2023/02/02	2	16.30	0	0.00	16.29	2	4,224	0.05%
2023/01/31	0.7	16.49	0	0.00	16.43	0.7	4,213	0.02%
2023/01/16	0	0.00	13	16.91	16.85	-13	4,149	-0.31%
2023/01/13	0	0.00	10	16.68	16.63	-10	4,073	-0.25%
2023/01/12	3	16.50	1	16.58	16.51	2	4,109	0.05%
2023/01/05	11	15.75	0	0.00	15.82	11	3,996	0.28%
2023/01/04	0	16.45	0	0.00	16.40	0	3,922	0.00%
2022/12/26	10	16.87	10	16.90	16.88	0	4,005	0.00%
2022/12/23	3	16.82	3	16.73	16.73	0	4,017	0.00%
2022/12/22	0	0.00	20	16.80	16.82	-20	4,051	-0.49%
2022/12/19	0	0.00	6	16.10	16.10	-6	4,187	-0.14%
2022/12/16	3	16.34	0	0.00	16.20	3	4,182	0.07%
2022/12/15	0	0.00	11	16.37	16.36	-11	4,179	-0.26%
2022/12/14	0	0.00	6	16.08	16.07	-6	4,123	-0.15%
2022/12/13	3	15.82	0	0.00	15.92	3	4,065	0.07%
2022/12/12	1	15.34	0	0.00	15.36	1	4,003	0.02%
2022/12/09	8	15.49	0	0.00	15.45	8	3,953	0.20%
2022/12/08	38.2	15.61	15	15.60	15.65	23.2	3,882	0.60%
2022/12/07	11	16.00	0	0.00	15.98	11	3,785	0.29%
2022/12/01	0	0.00	2	17.25	17.23	-2	3,819	-0.05%
2022/11/30	2	16.97	0	0.00	17.00	2	3,798	0.05%
2022/11/29	0	0.00	31	16.60	17.07	-31	3,800	-0.82%
2022/11/28	32	16.06	0	0.00	15.95	32	3,743	0.85%
2022/11/24	21	16.76	15	16.78	16.77	6	3,642	0.16%
2022/11/23	17	17.49	12	17.48	17.45	5	3,539	0.14%
2022/11/22	2	17.32	9	17.29	17.31	-7	3,527	-0.20%
2022/11/21	13	17.16	11	17.14	17.12	2	3,487	0.06%
2022/11/18	13	17.66	0	0.00	17.72	13	3,385	0.38%
2022/11/17	8	18.11	0	0.00	18.08	8	3,401	0.24%
2022/11/15	10	18.23	0	0.00	18.26	10	3,395	0.29%
2022/11/09	0.2	19.02	0	0.00	18.97	0.2	3,452	0.00%
2022/10/28	11	18.99	11	18.88	18.86	0	3,632	0.00%
2022/10/27	11	18.92	12	18.88	18.86	-1	3,632	-0.03%
2022/10/24	13	18.38	19	18.16	18.10	-6	3,662	-0.16%
2022/10/21	11	18.16	11	18.24	18.21	0	3,706	0.00%
2022/10/20	11	18.17	11	18.33	18.35	0	3,721	0.00%
2022/10/19	15	17.80	14	17.77	17.75	1	3,701	0.03%
2022/10/18	11	18.17	11	18.23	18.24	0	3,738	0.00%
2022/10/17	14	18.24	11	18.27	18.29	3	3,744	0.08%
2022/10/14	14	18.76	21	18.82	18.84	-7	3,751	-0.19%
2022/10/11	11	19.17	11	19.17	19.11	0	3,780	0.00%
2022/10/07	11	18.66	13	18.63	18.62	-2	3,718	-0.05%
2022/10/06	11	18.58	11	18.50	18.49	0	3,643	0.00%
2022/10/05	10	18.22	10	18.20	18.19	0	3,688	0.00%
2022/09/29	0	0.00	6	17.30	17.30	-6	3,780	-0.16%
2022/09/28	2	16.40	0	0.00	16.43	2	3,816	0.05%
2022/09/27	4	16.34	0	0.00	16.43	4	3,790	0.11%
2022/09/26	0	0.00	3	16.70	16.60	-3	3,715	-0.08%
2022/09/19	0	0.00	20	18.06	17.93	-20	3,597	-0.56%
2022/09/16	21	17.91	3	17.91	17.91	18	3,581	0.50%
2022/09/15	13	18.57	10	18.52	18.52	3	3,591	0.08%
2022/09/12	1	17.89	10	17.85	17.86	-9	3,601	-0.25%
2022/09/08	0	0.00	1	17.37	17.33	-1	3,562	-0.03%
2022/09/07	0.2	17.97	0	0.00	17.85	0.2	3,498	0.00%
2022/09/01	10	18.66	0	0.00	18.62	10	3,331	0.30%
2022/08/30	0	0.00	34	20.12	20.18	-34	3,250	-1.05%
2022/08/11	0	0.00	56	18.85	18.86	-56	3,213	-1.74%
2022/08/10	60	18.63	0	0.00	18.54	60	3,219	1.86%
2022/08/09	5	18.58	0	0.00	18.65	5	3,363	0.15%
2022/08/08	10	18.35	0	0.00	18.39	10	3,472	0.29%
2022/08/05	0	0.00	12	18.28	18.31	-12	3,526	-0.34%
2022/08/04	0	0.00	3	18.75	18.75	-3	3,590	-0.08%
2022/08/03	15	19.34	0	0.00	19.35	15	3,553	0.42%
2022/08/02	0	0.00	1	19.17	19.18	-1	3,653	-0.03%
2022/07/27	2	19.54	0	0.00	19.57	2	3,909	0.05%
2022/07/21	10	20.43	21	20.30	20.25	-11	3,996	-0.28%
2022/07/19	30	20.32	32	20.27	20.29	-2	4,025	-0.05%
2022/07/18	15	19.47	0	0.00	19.51	15	3,998	0.38%
2022/07/13	6.1	19.15	0	0.00	19.17	6.1	4,073	0.15%
2022/07/08	0	0.00	1	20.35	20.51	-1	4,236	-0.02%
2022/07/07	1	19.63	5	19.28	19.63	-4	4,264	-0.09%
2022/07/06	0.1	19.86	0	0.00	19.95	0.1	4,260	0.00%
2022/07/01	0	0.00	0.2	21.00	20.94	-0.2	4,386	0.00%
2022/06/29	0.2	22.06	0	0.00	22.02	0.2	4,477	0.00%
2022/06/27	0	0.00	2	21.19	21.28	-2	4,703	-0.04%
2022/06/23	2.1	20.62	1	20.74	20.69	1.1	4,883	0.02%
2022/06/22	0	0.00	1	21.36	21.04	-1	4,947	-0.02%
2022/06/16	0	0.00	2	22.68	22.57	-2	5,434	-0.04%
2022/06/14	0	0.00	10	23.50	23.46	-10	5,695	-0.18%
2022/06/08	0	0.00	10	23.32	23.29	-10	6,681	-0.15%
2022/06/06	4	23.19	21	23.20	23.13	-17	7,579	-0.22%
2022/05/31	0	0.00	20	22.74	22.85	-20	8,792	-0.23%
2022/05/27	0	0.00	3	22.03	22.08	-3	9,631	-0.03%
2022/05/25	0	0.00	7	21.55	21.55	-7	9,947	-0.07%
2022/05/24	0	0.00	1	21.31	21.26	-1	10,561	-0.01%
2022/05/20	0	0.00	1	21.20	21.20	-1	10,837	-0.01%
2022/05/17	0	0.00	1	21.66	21.65	-1	11,258	-0.01%
2022/05/10	0.3	19.37	0	0.00	19.71	0.3	11,552	0.00%
2022/05/09	0	0.00	1	21.09	21.09	-1	11,547	-0.01%
2022/04/29	0	0.00	13	20.05	20.33	-13	11,970	-0.11%
2022/04/25	0.1	18.96	0	0.00	19.01	0.1	12,585	0.00%
2022/04/20	0.1	19.51	2	19.54	19.72	-1.9	13,122	-0.01%
2022/04/19	0	0.00	3	20.46	20.51	-3	13,318	-0.02%
2022/04/18	0	0.00	3	20.51	20.44	-3	13,313	-0.02%
2022/04/15	29	19.91	32	20.06	20.10	-3	13,246	-0.02%
2022/04/14	2	19.61	0	0.00	19.66	2	13,554	0.01%
2022/04/13	0	0.00	3	19.07	19.05	-3	13,487	-0.02%
2022/04/08	1	18.10	0	0.00	18.21	1	13,396	0.01%
2022/04/07	0.1	18.41	2	18.46	18.38	-1.9	13,413	-0.01%
2022/04/01	2	18.79	0	0.00	18.78	2	13,548	0.01%
2022/03/31	2	19.31	0	0.00	19.02	2	13,560	0.01%
2022/03/30	0	0.00	6	19.97	19.74	-6	13,494	-0.04%
2022/03/29	3	19.89	0	0.00	19.78	3	13,586	0.02%
2022/03/28	0	0.00	20	20.62	20.77	-20	13,601	-0.15%
2022/03/25	20	21.13	0	0.00	21.06	20	13,543	0.15%
2022/03/24	0	0.00	7	21.83	21.50	-7	13,613	-0.05%
2022/03/23	0	0.00	20	20.67	20.73	-20	13,417	-0.15%
2022/03/22	0	0.00	12	21.11	21.21	-12	13,349	-0.09%
2022/03/21	0	0.00	5	19.93	20.01	-5	13,225	-0.04%
2022/03/18	2	19.19	50	19.39	19.44	-48	13,152	-0.36%
2022/03/16	0	0.00	12	17.96	17.90	-12	12,986	-0.09%
2022/03/15	1.2	18.55	22	18.24	18.09	-20.8	12,926	-0.16%
2022/03/11	11	19.39	24	19.14	19.38	-13	12,563	-0.10%
2022/03/10	31.2	20.03	27	19.81	20.11	4.2	12,392	0.03%
2022/03/09	21	22.82	10.3	22.99	22.85	10.7	11,904	0.09%
2022/03/08	27	21.83	2	21.65	22.17	25	11,965	0.21%
2022/03/07	1	22.51	63.7	22.68	22.94	-62.7	11,876	-0.53%
2022/03/04	22	19.93	0	0.00	20.00	22	11,436	0.19%
2022/03/03	1	20.50	35	20.60	20.71	-34	11,636	-0.29%
2022/03/02	5	19.70	9	19.58	19.62	-4	11,333	-0.04%
2022/03/01	0	0.00	3	17.49	17.50	-3	10,798	-0.03%
2022/02/24	3	17.22	63	17.16	17.46	-60	10,578	-0.57%
2022/02/23	1	16.67	0	0.00	16.70	1	10,125	0.01%
2022/02/22	56	16.86	7	16.82	16.81	49	10,153	0.48%
2022/02/18	5.2	16.16	30	16.17	16.17	-24.8	9,970	-0.25%
2022/02/16	0.4	16.27	0	0.00	16.31	0.4	9,725	0.00%
2022/02/14	0	0.00	2	16.76	16.78	-2	9,432	-0.02%
2022/02/11	20	15.99	0	0.00	15.96	20	9,302	0.22%
2022/02/10	0	0.00	1	16.00	16.00	-1	9,315	-0.01%
2022/02/08	0	0.00	11	16.19	16.20	-11	9,361	-0.12%
2022/02/07	0	0.00	37	16.30	16.33	-37	9,392	-0.39%
2022/01/26	0	0.00	13	15.12	15.12	-13	9,030	-0.14%
2022/01/25	15	14.85	0	0.00	14.88	15	8,963	0.17%
2022/01/21	10	14.76	0	0.00	14.86	10	8,982	0.11%
2022/01/19	0	0.00	7	15.29	15.20	-7	9,028	-0.08%
2022/01/18	50	14.96	0	0.00	14.96	50	8,683	0.58%
2022/01/17	0	0.00	3	14.85	14.82	-3	8,610	-0.03%
2022/01/13	3	14.59	5	14.55	14.49	-2	8,443	-0.02%
2022/01/12	0	0.00	3	14.34	14.32	-3	8,311	-0.04%
2022/01/10	0	0.00	20	13.95	13.95	-20	8,248	-0.24%
2022/01/07	8	14.10	6	14.08	14.10	2	8,311	0.02%
2022/01/04	0	0.00	0.2	13.45	13.47	-0.2	8,111	0.00%
2021/12/30	4	13.58	4	13.57	13.56	0	8,427	0.00%
2021/12/29	0	0.00	1	13.42	13.41	-1	8,583	-0.01%
2021/12/28	0	0.00	29	13.38	13.38	-29	8,860	-0.33%
2021/12/27	0	0.00	60	12.94	12.94	-60	8,839	-0.68%
2021/12/24	0	0.00	4	12.98	12.94	-4	8,852	-0.05%
2021/12/23	0	0.00	97	12.91	12.91	-97	8,876	-1.09%
2021/12/22	0	0.00	5	12.64	12.61	-5	8,852	-0.06%
2021/12/20	20	12.20	2	12.15	12.13	18	9,428	0.19%
2021/12/17	0	0.00	2	12.71	12.63	-2	9,449	-0.02%
2021/12/16	0	0.00	19	12.64	12.63	-19	9,544	-0.20%
2021/12/15	0	0.00	1	12.33	12.35	-1	9,603	-0.01%
2021/12/14	0	0.00	6	12.59	12.53	-6	9,698	-0.06%
2021/12/13	3	12.83	15	12.82	12.82	-12	10,032	-0.12%
2021/12/10	13	12.49	0	0.00	12.52	13	10,051	0.13%
2021/12/09	5	12.84	0.1	12.82	12.90	4.9	10,167	0.05%
2021/12/08	79	12.74	9	12.72	12.68	70	10,251	0.68%
2021/12/07	13	12.43	6	12.36	12.43	7	10,148	0.07%
2021/12/03	14	11.94	35	11.89	12.00	-21	9,999	-0.21%
2021/12/02	10	11.71	0	0.00	11.70	10	9,894	0.10%
2021/12/01	72	11.94	0	0.00	12.04	72	9,504	0.76%
2021/11/30	16	12.57	1	12.54	12.30	15	9,423	0.16%
2021/11/29	11	12.62	10	12.59	12.53	1	9,257	0.01%
2021/11/26	0	0.00	3	13.59	13.46	-3	8,774	-0.03%
2021/11/25	0	0.00	92	13.88	13.83	-92	8,811	-1.04%
2021/11/24	0	0.00	6	13.90	13.90	-6	8,845	-0.07%
2021/11/22	15	13.38	5	13.40	13.44	10	8,832	0.11%
2021/11/19	0	0.00	5	14.00	13.94	-5	8,763	-0.06%
2021/11/18	8	13.62	2	13.61	13.64	6	8,809	0.07%
2021/11/17	5	14.01	0	0.00	14.00	5	8,785	0.06%
2021/11/16	1	14.09	0	0.00	14.18	1	8,868	0.01%
2021/11/15	0	0.00	2	14.01	14.02	-2	9,049	-0.02%
2021/11/12	1	14.14	0	0.00	14.13	1	9,034	0.01%
2021/11/11	3	14.17	0	0.00	14.22	3	8,999	0.03%
2021/11/10	0	0.00	2	14.67	14.59	-2	8,985	-0.02%
2021/11/08	1	14.33	7	14.33	14.33	-6	8,924	-0.07%
2021/11/05	5	13.88	0	0.00	13.86	5	8,865	0.06%
2021/11/04	9	13.92	0	0.00	13.96	9	8,855	0.10%
2021/11/03	5	14.34	3	14.41	14.42	2	8,955	0.02%
2021/11/02	3	14.63	15	14.62	14.58	-12	8,983	-0.13%
2021/11/01	0	0.00	4	14.46	14.48	-4	9,157	-0.04%
2021/10/29	0	0.00	7	14.41	14.40	-7	9,186	-0.08%
2021/10/28	12	14.14	0	0.00	14.15	12	9,105	0.13%
2021/10/26	0	0.00	5	14.57	14.58	-5	9,110	-0.05%
2021/10/25	3	14.73	4	14.74	14.72	-1	9,147	-0.01%
2021/10/22	0	0.00	2	14.40	14.32	-2	9,181	-0.02%
2021/10/21	0	0.00	1	14.52	14.51	-1	9,234	-0.01%
2021/10/19	9	14.24	0	0.00	14.31	9	9,355	0.10%
2021/10/18	0	0.00	14	14.46	14.47	-14	9,465	-0.15%
2021/10/15	3	14.18	2	14.16	14.17	1	9,439	0.01%
2021/10/14	0	0.00	1	14.00	14.01	-1	9,839	-0.01%
2021/10/12	0	0.00	2	13.90	13.97	-2	9,971	-0.02%
2021/10/08	0	0.00	6	13.74	13.77	-6	9,998	-0.06%
2021/10/07	7	13.35	0	0.00	13.30	7	9,906	0.07%
2021/10/06	0	0.00	1	13.67	13.72	-1	9,854	-0.01%
2021/10/05	3	13.45	14	13.47	13.48	-11	9,689	-0.11%
2021/10/04	0	0.00	22	13.12	13.13	-22	9,442	-0.23%
2021/10/01	3	13.00	0	0.00	12.97	3	9,468	0.03%
2021/09/29	0	0.00	1	12.87	12.81	-1	9,788	-0.01%
2021/09/28	0	0.00	16	13.05	13.17	-16	9,738	-0.16%
2021/09/27	0	0.00	10	13.00	12.96	-10	9,581	-0.10%
2021/09/24	0	0.00	4	12.70	12.68	-4	9,356	-0.04%
2021/09/23	0	0.00	2	12.54	12.52	-2	9,256	-0.02%
2021/09/16	0	0.00	38	12.50	12.53	-38	9,222	-0.41%
2021/09/14	0	0.00	5	12.19	12.24	-5	8,940	-0.06%
2021/09/13	0	0.00	32	12.11	12.07	-32	8,938	-0.36%
2021/09/09	0	0.00	70	11.95	11.96	-70	9,137	-0.77%
2021/09/08	0	0.00	1	11.84	11.83	-1	9,239	-0.01%
2021/09/03	0	0.00	25	12.05	12.03	-25	9,719	-0.26%
2021/08/31	0	0.00	20	11.91	11.92	-20	9,914	-0.20%
2021/08/30	1	11.85	5	11.90	11.85	-4	9,952	-0.04%
2021/08/26	70	11.75	35	11.75	11.72	35	10,357	0.34%
2021/08/25	0	0.00	24	11.65	11.64	-24	10,484	-0.23%
2021/08/24	0	0.00	16	11.45	11.42	-16	10,662	-0.15%
2021/08/23	21	10.87	45	10.95	10.99	-24	10,604	-0.23%
2021/08/20	1	11.05	10	11.08	11.05	-9	10,940	-0.08%
2021/08/19	29	11.13	0	0.00	11.12	29	10,916	0.27%
2021/08/18	22	11.50	0	0.00	11.55	22	10,877	0.20%
2021/08/17	10	11.66	1	11.62	11.62	9	11,458	0.08%
2021/08/16	2	11.68	50	11.66	11.67	-48	11,598	-0.41%
2021/08/12	0	0.00	104	11.95	11.96	-104	12,004	-0.87%	大賣/鉅額交易
2021/08/11	0	0.00	5	11.80	11.76	-5	12,114	-0.04%
2021/08/09	15	11.59	0	0.00	11.59	15	13,108	0.11%
2021/08/06	15	11.92	10	11.91	11.93	5	13,126	0.04%
2021/08/05	15	11.79	0	0.00	11.80	15	13,308	0.11%
2021/08/04	10	12.12	0	0.00	12.13	10	13,895	0.07%
2021/08/03	10	12.29	1	12.29	12.28	9	14,089	0.06%
2021/08/02	0	0.00	43	12.59	12.62	-43	14,237	-0.30%
2021/07/30	10	12.60	13	12.60	12.58	-3	14,348	-0.02%
2021/07/29	0	0.00	30	12.49	12.52	-30	14,520	-0.21%
2021/07/28	0	0.00	6	12.42	12.40	-6	15,174	-0.04%
2021/07/26	1	12.33	4	12.38	12.31	-3	15,766	-0.02%
2021/07/23	5	12.36	6	12.36	12.36	-1	16,112	-0.01%
2021/07/22	0	0.00	24	12.09	12.05	-24	16,153	-0.15%
2021/07/21	10	11.54	0	0.00	11.52	10	16,183	0.06%
2021/07/20	22	11.53	26	11.49	11.51	-4	16,241	-0.02%
2021/07/19	50	12.21	23	12.21	12.21	27	15,886	0.17%
2021/07/16	9	12.31	0	0.00	12.33	9	15,955	0.06%
2021/07/15	20	12.42	8	12.37	12.43	12	16,240	0.07%
2021/07/14	0	0.00	26	12.84	12.84	-26	16,455	-0.16%
2021/07/13	0	0.00	10	12.70	12.68	-10	16,576	-0.06%
2021/07/12	1	12.76	5	12.76	12.69	-4	16,837	-0.02%
2021/07/09	143	12.47	9	12.49	12.51	134	17,408	0.77%	大買/鉅額交易
2021/07/08	25	12.29	3	12.29	12.35	22	17,561	0.13%
2021/07/07	51	12.55	0	0.00	12.58	51	17,544	0.29%
2021/07/06	3	13.08	20	13.07	13.09	-17	17,409	-0.10%
2021/07/05	5	12.81	0	0.00	12.83	5	17,291	0.03%
2021/07/02	5	12.86	27	12.86	12.83	-22	17,304	-0.13%
2021/07/01	0	0.00	1	12.57	12.55	-1	17,218	-0.01%
2021/06/30	0	0.00	12	12.55	12.54	-12	17,363	-0.07%
2021/06/29	7	12.40	2	12.39	12.42	5	17,536	0.03%
2021/06/28	20	12.65	9	12.62	12.64	11	17,538	0.06%
2021/06/23	0	0.00	7	12.48	12.50	-7	19,118	-0.04%
2021/06/22	7	12.46	7	12.47	12.47	0	19,999	0.00%
2021/06/21	0	0.00	1	12.22	12.22	-1	20,902	0.00%
2021/06/18	5	11.99	31	12.00	11.98	-26	20,871	-0.12%
2021/06/16	25	12.34	21	12.33	12.33	4	21,840	0.02%
2021/06/15	0	0.00	14	12.07	12.06	-14	21,874	-0.06%
2021/06/11	0	0.00	7	11.90	11.88	-7	21,848	-0.03%
2021/06/10	15	11.81	4	11.81	11.84	11	21,993	0.05%
2021/06/09	5	11.93	57	11.97	11.96	-52	22,139	-0.23%
2021/06/07	0	0.00	6	11.84	11.77	-6	22,392	-0.03%
2021/06/04	1	11.67	5	11.63	11.67	-4	22,814	-0.02%
2021/06/03	0	0.00	16.1	11.71	11.76	-16.1	23,191	-0.07%
2021/06/02	26	11.54	32	11.55	11.52	-6	24,015	-0.02%
2021/06/01	0	0.00	20	11.45	11.45	-20	24,865	-0.08%
2021/05/31	0	0.00	7	11.32	11.33	-7	25,009	-0.03%
2021/05/28	0	0.00	11	11.40	11.39	-11	25,127	-0.04%
2021/05/26	0	0.00	14	11.21	11.21	-14	25,767	-0.05%
2021/05/25	2	11.24	33	11.24	11.23	-31	26,265	-0.12%
2021/05/24	0	0.00	6	10.87	10.89	-6	25,938	-0.02%
2021/05/21	23	10.57	1	10.60	10.62	22	26,503	0.08%
2021/05/20	12	10.80	0	0.00	10.84	12	26,546	0.05%
2021/05/19	4	11.02	5	11.03	11.03	-1	27,072	0.00%
2021/05/18	0	0.00	70	11.29	11.29	-70	27,552	-0.25%
2021/05/17	0	0.00	53.2	11.13	11.10	-53.2	28,221	-0.19%
2021/05/14	5	10.85	0	0.00	10.87	5	28,321	0.02%
2021/05/13	3	11.10	11	11.18	11.10	-8	28,847	-0.03%
2021/05/12	1	11.08	177	11.12	11.11	-176	29,105	-0.60%	大賣/鉅額交易
2021/05/11	6	10.97	72.1	10.99	10.95	-66.1	29,164	-0.23%
2021/05/10	1	11.10	0	0.00	11.11	1	29,104	0.00%
2021/05/07	1	11.03	486	11.06	11.09	-485	29,021	-1.67%	大賣/鉅額交易
2021/05/06	6	11.18	0	0.00	11.19	6	28,908	0.02%
2021/05/05	13	11.23	47	11.23	11.22	-34	28,821	-0.12%
2021/05/04	0	0.00	13	10.94	10.92	-13	28,228	-0.05%
2021/05/03	5	10.81	19	10.83	10.76	-14	27,823	-0.05%
2021/04/29	4	10.88	1	10.89	10.87	3	27,789	0.01%
2021/04/28	6	10.70	7	10.70	10.69	-1	27,506	0.00%
2021/04/27	0	0.00	10	10.58	10.60	-10	27,711	-0.04%
2021/04/26	1	10.55	10	10.61	10.52	-9	27,614	-0.03%
2021/04/23	0	0.00	20	10.54	10.54	-20	27,935	-0.07%
2021/04/22	44	10.43	1	10.42	10.43	43	28,179	0.15%
2021/04/21	2	10.59	0	0.00	10.60	2	28,292	0.01%
2021/04/20	2	10.91	3	10.90	10.92	-1	28,498	0.00%
2021/04/19	0	0.00	1	10.75	10.76	-1	28,396	0.00%
2021/04/16	10	10.87	55	10.85	10.87	-45	28,483	-0.16%
2021/04/15	8	10.80	49	10.80	10.80	-41	28,404	-0.14%
2021/04/14	5	10.35	0.2	10.27	10.39	4.8	28,205	0.02%
2021/04/13	0	0.00	0.1	10.26	10.26	-0.1	28,906	0.00%
2021/04/12	0	0.00	1	10.20	10.16	-1	28,977	0.00%
2021/04/09	0	0.00	1	10.25	10.20	-1	29,109	0.00%
2021/04/08	0	0.00	2	10.21	10.20	-2	29,111	-0.01%
2021/04/07	5	10.19	0	0.00	10.20	5	29,132	0.02%
2021/04/06	1	10.15	13	10.17	10.14	-12	29,135	-0.04%
2021/04/01	23	10.21	0	0.00	10.24	23	28,953	0.08%
2021/03/31	5	10.44	10	10.39	10.44	-5	28,798	-0.02%
2021/03/30	4.2	10.59	43	10.55	10.54	-38.8	29,004	-0.13%
2021/03/29	5	10.43	20	10.44	10.22	-15	28,755	-0.05%
2021/03/26	80	10.18	18	10.17	10.19	62	28,644	0.22%
2021/03/25	13	10.33	40	10.33	10.30	-27	28,434	-0.09%
2021/03/24	55	9.92	10	9.95	9.94	45	27,668	0.16%
2021/03/23	5	10.48	21	10.46	10.45	-16	26,837	-0.06%
2021/03/22	5	10.48	2	10.47	10.48	3	26,914	0.01%
2021/03/19	70	10.34	0	0.00	10.33	70	26,769	0.26%
2021/03/18	6	11.04	11	11.03	11.04	-5	25,827	-0.02%
2021/03/17	0	0.00	7	11.12	11.15	-7	25,754	-0.03%
2021/03/16	6	11.12	2	11.13	11.15	4	25,646	0.02%
2021/03/15	0	0.00	30	11.33	11.33	-30	25,494	-0.12%
2021/03/12	5	11.25	27	11.26	11.25	-22	25,406	-0.09%
2021/03/11	25	11.12	23	11.12	11.11	2	25,255	0.01%
2021/03/10	24	10.95	37	10.97	10.88	-13	25,248	-0.05%
2021/03/09	33	11.18	126	11.20	11.22	-93	24,822	-0.37%	大賣/
2021/03/08	21	11.48	40	11.48	11.49	-19	24,479	-0.08%
2021/03/05	5	10.93	51	10.93	10.92	-46	23,381	-0.20%
2021/03/04	3	10.49	15	10.49	10.47	-12	22,477	-0.05%
2021/03/03	20	10.20	20	10.13	10.21	0	22,250	0.00%
2021/03/02	10	10.23	3	10.16	10.17	7	22,543	0.03%
2021/02/26	0	0.00	25	10.72	10.68	-25	22,827	-0.11%
2021/02/25	26	10.76	7	10.78	10.75	19	22,617	0.08%
2021/02/24	7	10.42	2	10.41	10.40	5	22,095	0.02%
2021/02/23	73.1	10.66	23	10.61	10.69	50.1	21,862	0.23%
2021/02/22	50.1	10.23	15	10.23	10.24	35.1	21,231	0.17%
2021/02/19	19	10.13	29	10.13	10.20	-10	21,007	-0.05%
2021/02/18	9	10.56	324	10.55	10.55	-315	20,435	-1.54%	大賣/鉅額交易
2021/02/17	1	10.24	332.1	10.23	10.25	-331.1	19,864	-1.67%	大賣/鉅額交易
2021/02/05	8	9.62	22	9.64	9.65	-14	18,851	-0.07%
2021/02/04	1	9.52	6	9.49	9.53	-5	18,331	-0.03%
2021/02/03	1	9.37	35	9.36	9.37	-34	17,985	-0.19%
2021/02/02	0	0.00	66	9.21	9.21	-66	17,816	-0.37%
2021/02/01	0	0.00	10	8.86	8.94	-10	17,053	-0.06%
2021/01/29	4	8.92	0	0.00	8.92	4	16,923	0.02%
2021/01/28	0	0.00	219	8.97	8.97	-219	16,922	-1.29%	大賣/鉅額交易
2021/01/27	11	9.03	12.1	8.99	9.03	-1.1	17,044	-0.01%
2021/01/26	1	8.95	140	9.01	8.94	-139	17,302	-0.80%	大賣/鉅額交易
2021/01/25	20	8.92	110	8.92	8.93	-90	17,587	-0.51%	大賣/
2021/01/22	18	8.98	0	0.00	8.96	18	17,836	0.10%
2021/01/21	11	9.07	3	9.06	9.07	8	17,910	0.04%
2021/01/20	3	9.11	33	9.10	9.10	-30	17,852	-0.17%
2021/01/19	23	8.95	12	8.94	8.94	11	17,570	0.06%
2021/01/18	15	8.92	6	8.88	8.88	9	17,823	0.05%
2021/01/15	14	9.18	43	9.17	9.12	-29	17,385	-0.17%
2021/01/14	8	9.06	30	9.05	9.07	-22	17,254	-0.13%
2021/01/13	12	9.20	43	9.19	9.21	-31	16,949	-0.18%
2021/01/12	11	8.93	22	8.93	8.91	-11	16,418	-0.07%
2021/01/11	9	8.89	14	8.93	8.89	-5	16,173	-0.03%
2021/01/08	0	0.00	9	8.73	8.73	-9	15,877	-0.06%
2021/01/07	43	8.73	111	8.71	8.74	-68	15,743	-0.43%	大賣/
2021/01/06	3	8.56	13	8.57	8.57	-10	15,332	-0.07%
2021/01/05	5	8.20	1	8.20	8.22	4	14,491	0.03%
2021/01/04	0	0.00	3	8.41	8.41	-3	14,371	-0.02%
2020/12/31	0	0.00	5	8.29	8.29	-5	14,164	-0.04%
2020/12/29	1	8.27	0	0.00	8.24	1	14,118	0.01%
2020/12/28	10	8.28	11	8.28	8.30	-1	14,193	-0.01%
2020/12/25	13	8.26	0	0.00	8.26	13	14,231	0.09%
2020/12/24	0	0.00	10	8.31	8.33	-10	14,189	-0.07%
2020/12/23	5	8.01	0	0.00	8.02	5	13,926	0.04%
2020/12/22	15	8.21	21	8.21	8.16	-6	13,746	-0.04%
2020/12/21	10	8.34	22	8.36	8.33	-12	13,256	-0.09%
2020/12/18	1	8.43	5	8.42	8.40	-4	13,021	-0.03%
2020/12/17	30	8.38	10	8.35	8.42	20	12,908	0.15%
2020/12/16	0	0.00	1	8.25	8.25	-1	12,724	-0.01%
2020/12/15	2	8.16	5	8.11	8.11	-3	12,611	-0.02%
2020/12/14	0.1	8.17	0	0.00	8.14	0.1	12,603	0.00%
2020/12/11	5	8.16	1	8.24	8.14	4	12,668	0.03%
2020/12/10	2	8.04	1	8.07	8.04	1	12,641	0.01%
2020/12/08	6	8.08	0	0.00	8.07	6	12,768	0.05%
2020/12/07	100	8.14	0	0.00	8.13	100	12,759	0.78%
2020/12/04	402	8.17	1	8.17	8.18	401	12,915	3.10%	大買/鉅額交易
2020/12/03	1	8.04	1	8.03	8.07	0	12,921	0.00%
2020/12/02	10	7.91	33	7.93	7.93	-23	13,092	-0.18%
2020/12/01	10	8.01	0	0.00	8.01	10	13,047	0.08%
2020/11/30	16	8.06	1	8.09	8.04	15	13,047	0.11%
2020/11/27	0	0.00	2	8.04	8.04	-2	12,942	-0.02%
2020/11/26	13	8.22	556	8.23	8.16	-543	12,848	-4.23%	大賣/鉅額交易
2020/11/25	39	8.09	50	8.02	8.14	-11	12,459	-0.09%
2020/11/24	3	7.73	35	7.72	7.75	-32	11,649	-0.27%
2020/11/23	6	7.61	0	0.00	7.63	6	11,457	0.05%
2020/11/20	0	0.00	10	7.58	7.58	-10	11,393	-0.09%
2020/11/19	2	7.59	0	0.00	7.58	2	11,424	0.02%
2020/11/17	4	7.57	0	0.00	7.58	4	11,428	0.03%
2020/11/16	3	7.46	0	0.00	7.48	3	11,645	0.03%
2020/11/13	3	7.46	0	0.00	7.47	3	11,654	0.03%
2020/11/12	7	7.59	5	7.62	7.59	2	11,584	0.02%
2020/11/11	4	7.63	26	7.64	7.65	-22	11,508	-0.19%
2020/11/10	0	0.00	19	7.41	7.42	-19	11,147	-0.17%
2020/11/06	5	7.18	0	0.00	7.12	5	10,921	0.05%
2020/11/05	0	0.00	4	7.24	7.23	-4	10,971	-0.04%
2020/11/04	0	0.00	20	7.21	7.27	-20	10,926	-0.18%
2020/11/03	2	7.04	11	7.06	7.07	-9	10,775	-0.08%
2020/11/02	11	6.72	183	6.74	6.74	-172	10,549	-1.63%	大賣/鉅額交易
2020/10/30	84	6.90	10	6.91	6.88	74	10,265	0.72%
2020/10/29	77	7.07	31	7.07	7.06	46	10,066	0.46%
2020/10/28	10	7.21	10	7.21	7.21	0	9,913	0.00%
2020/10/27	10	7.21	0	0.00	7.24	10	9,916	0.10%
2020/10/26	61	7.31	0	0.00	7.29	61	9,863	0.62%
2020/10/23	1	7.47	0	0.00	7.47	1	9,617	0.01%
2020/10/22	26	7.42	0	0.00	7.43	26	9,747	0.27%
2020/10/20	0	0.00	6	7.52	7.51	-6	9,694	-0.06%
2020/10/19	1	7.56	0	0.00	7.55	1	9,768	0.01%
2020/10/16	3	7.55	0	0.00	7.53	3	9,992	0.03%
2020/10/15	0	0.00	52	7.60	7.62	-52	10,155	-0.51%
2020/10/14	1	7.51	0	0.00	7.51	1	10,328	0.01%
2020/10/13	20	7.49	0	0.00	7.50	20	10,377	0.19%
2020/10/12	3	7.55	0	0.00	7.55	3	10,429	0.03%
2020/10/08	1	7.57	0	0.00	7.58	1	10,467	0.01%
2020/10/07	0	0.00	3	7.55	7.59	-3	10,630	-0.03%
2020/10/06	14	7.57	1	7.51	7.56	13	10,706	0.12%
2020/10/05	10	7.44	0	0.00	7.45	10	11,046	0.09%
2020/09/30	21	7.54	59	7.54	7.54	-38	11,162	-0.34%
2020/09/29	0	0.00	20	7.67	7.67	-20	11,286	-0.18%
2020/09/28	1	7.66	1	7.64	7.64	0	11,420	0.00%
2020/09/25	381	7.70	60	7.67	7.72	321	11,727	2.74%	大買/鉅額交易
2020/09/24	13	7.62	12	7.63	7.61	1	11,708	0.01%
2020/09/23	9	7.68	0	0.00	7.67	9	11,740	0.08%
2020/09/22	17	7.71	11	7.71	7.70	6	11,916	0.05%
2020/09/21	16	7.90	0	0.00	7.86	16	11,970	0.13%
2020/09/18	11	7.92	0	0.00	7.94	11	12,086	0.09%
2020/09/17	0	0.00	19	7.85	7.80	-19	12,197	-0.16%
2020/09/16	40	7.80	20	7.82	7.84	20	12,252	0.16%
2020/09/15	27	7.65	2	7.66	7.65	25	12,268	0.20%
2020/09/14	12	7.71	10	7.71	7.71	2	12,206	0.02%
2020/09/11	1	7.76	0	0.00	7.77	1	12,193	0.01%
2020/09/10	16	7.79	60	7.87	7.88	-44	12,153	-0.36%
2020/09/09	63	7.69	25	7.73	7.75	38	12,350	0.31%
2020/09/08	31	7.94	10	7.91	7.90	21	12,295	0.17%
2020/09/07	29	8.01	9	8.01	8.01	20	12,536	0.16%
2020/09/04	6	8.09	1	8.09	8.09	5	12,569	0.04%
2020/09/03	58	8.15	0	0.00	8.13	58	12,639	0.46%
2020/09/02	1	8.19	10	8.21	8.19	-9	12,816	-0.07%
2020/09/01	2	8.20	0	0.00	8.19	2	13,248	0.02%
2020/08/31	10	8.21	0	0.00	8.20	10	13,375	0.07%
2020/08/28	1	8.20	3	8.21	8.21	-2	13,469	-0.01%
2020/08/27	7	8.29	2	8.26	8.24	5	13,778	0.04%
2020/08/26	1	8.31	36	8.32	8.33	-35	14,001	-0.25%
2020/08/25	0	0.00	10	8.26	8.26	-10	14,217	-0.07%
2020/08/24	1	8.19	47	8.17	8.18	-46	14,283	-0.32%
2020/08/21	1	8.23	34	8.23	8.24	-33	14,585	-0.23%
2020/08/20	2	8.24	20	8.22	8.20	-18	14,747	-0.12%
2020/08/19	21	8.39	2	8.40	8.39	19	14,730	0.13%
2020/08/18	1	8.45	0	0.00	8.45	1	14,997	0.01%
2020/08/17	2	8.46	2	8.45	8.46	0	15,580	0.00%
2020/08/13	1	8.51	0	0.00	8.51	1	16,215	0.01%
2020/08/12	1	8.47	1	8.47	8.47	0	17,187	0.00%
2020/08/11	0	0.00	7	8.50	8.51	-7	17,799	-0.04%
2020/08/10	0	0.00	5	8.43	8.44	-5	18,191	-0.03%
2020/08/06	0	0.00	1	8.47	8.47	-1	19,293	-0.01%
2020/08/04	35	8.11	0	0.00	8.17	35	20,673	0.17%
2020/08/03	15	8.10	0	0.00	8.08	15	21,122	0.07%
2020/07/31	11	8.17	0	0.00	8.19	11	21,486	0.05%
2020/07/30	11	8.27	20	8.26	8.23	-9	22,511	-0.04%
2020/07/29	3	8.23	5	8.24	8.21	-2	23,362	-0.01%
2020/07/28	54	8.30	7	8.30	8.28	47	24,202	0.19%
2020/07/27	4	8.33	1	8.30	8.30	3	25,311	0.01%
2020/07/23	0	0.00	1	8.53	8.52	-1	26,468	0.00%
2020/07/22	5	8.47	0	0.00	8.52	5	27,067	0.02%
2020/07/20	19	8.23	10	8.18	8.24	9	28,784	0.03%
2020/07/17	7	8.39	5	8.38	8.36	2	31,124	0.01%
2020/07/16	29	8.41	0	0.00	8.38	29	33,410	0.09%
2020/07/15	8	8.39	0	0.00	8.38	8	34,477	0.02%
2020/07/14	79	8.38	9	8.41	8.37	70	35,673	0.20%
2020/07/13	127	8.50	0	0.00	8.50	127	36,935	0.34%	大買/鉅額交易
2020/07/10	109	8.50	0	0.00	8.48	109	38,825	0.28%	大買/鉅額交易
2020/07/09	28	8.72	19	8.71	8.68	9	41,363	0.02%
2020/07/08	116	8.73	0	0.00	8.75	116	49,967	0.23%	大買/鉅額交易
2020/07/07	2	8.99	238	8.90	8.85	-236	50,541	-0.47%	大賣/鉅額交易
2020/07/06	10	8.88	5	8.91	8.90	5	50,961	0.01%
2020/07/03	10	8.62	0	0.00	8.65	10	52,200	0.02%
2020/07/02	1	8.65	18	8.65	8.63	-17	52,778	-0.03%
2020/07/01	200	8.66	5	8.65	8.66	195	53,527	0.36%	大買/鉅額交易
2020/06/30	19	8.66	0	0.00	8.65	19	53,664	0.04%
2020/06/29	16	8.66	0	0.00	8.66	16	53,864	0.03%
2020/06/24	35	8.81	18	8.85	8.81	17	54,191	0.03%
2020/06/23	29	8.89	0	0.00	8.88	29	54,259	0.05%
2020/06/22	1	8.95	20	8.98	8.92	-19	54,477	-0.03%
2020/06/19	10	9.00	35	9.01	8.99	-25	54,937	-0.05%
2020/06/18	10	8.96	58	8.97	8.97	-48	55,481	-0.09%
2020/06/17	5	9.00	47	9.03	9.01	-42	56,294	-0.07%
2020/06/16	1	9.08	29	8.93	9.03	-28	57,616	-0.05%
2020/06/15	30	8.85	29	8.84	8.84	1	59,316	0.00%
2020/06/12	11	8.95	29	8.71	8.97	-18	60,253	-0.03%
2020/06/11	37	9.19	58	9.24	9.14	-21	60,693	-0.03%
2020/06/10	10	9.33	44	9.34	9.31	-34	61,179	-0.06%
2020/06/09	32	9.41	36	9.40	9.40	-4	62,578	-0.01%
2020/06/08	51	9.55	27	9.51	9.54	24	63,604	0.04%
2020/06/05	28	9.37	10	9.35	9.38	18	64,870	0.03%
2020/06/04	10	9.35	16	9.31	9.31	-6	66,970	-0.01%
2020/06/03	6	9.21	5	9.37	9.39	1	71,890	0.00%
2020/06/02	45	9.11	20	9.10	9.09	25	72,938	0.03%
2020/06/01	40	9.18	22	9.19	9.17	18	73,448	0.02%
2020/05/29	10	9.18	27	9.20	9.17	-17	73,778	-0.02%
2020/05/28	75	9.16	27	9.18	9.16	48	74,481	0.06%
2020/05/27	9	9.32	0	0.00	9.32	9	76,350	0.01%
2020/05/26	62	9.38	12	9.37	9.37	50	77,903	0.06%
2020/05/25	15	9.35	10	9.32	9.32	5	78,104	0.01%
2020/05/22	80	9.48	67	9.38	9.40	13	77,988	0.02%
2020/05/21	23	9.65	49	9.66	9.64	-26	77,642	-0.03%
2020/05/20	37	9.56	5	9.57	9.60	32	77,309	0.04%
2020/05/19	46	9.72	94	9.65	9.64	-48	77,196	-0.06%
2020/05/18	29	9.68	81	9.64	9.65	-52	76,245	-0.07%
2020/05/15	55	9.46	36	9.46	9.44	19	75,743	0.03%
2020/05/14	64	9.33	5	9.35	9.30	59	75,426	0.08%
2020/05/13	8	9.41	13	9.44	9.48	-5	75,082	-0.01%
2020/05/12	35	9.34	35	9.37	9.37	0	74,751	0.00%
2020/05/11	44	9.21	85	9.15	9.47	-41	74,379	-0.06%
2020/05/08	35	8.88	127	8.89	8.90	-92	73,619	-0.12%	大賣/
2020/05/07	71	8.64	19	8.68	8.72	52	73,312	0.07%
2020/05/06	95	8.90	90	8.95	8.76	5	73,076	0.01%
2020/05/05	132	8.80	32	8.87	8.76	100	72,309	0.14%	大買/
2020/05/04	126	8.47	14	8.58	8.56	112	71,781	0.16%	大買/鉅額交易
2020/04/30	65	8.44	150	8.51	8.69	-85	71,342	-0.12%	大賣/
2020/04/29	57	8.01	111	7.99	8.03	-54	70,336	-0.08%	大賣/
2020/04/28	99	7.75	47	7.75	7.75	52	70,037	0.07%
2020/04/27	84	7.87	16	7.87	7.88	68	69,574	0.10%
2020/04/24	69	8.03	43	8.06	8.00	26	68,864	0.04%
2020/04/23	89	7.90	105	7.93	8.04	-16	67,918	-0.02%	大賣/
2020/04/22	271	7.55	15	7.50	7.44	256	66,657	0.38%	大買/鉅額交易
2020/04/21	204	8.09	42	8.11	8.17	162	64,017	0.25%	大買/鉅額交易
2020/04/20	57	8.42	24	8.45	8.45	33	61,680	0.05%
2020/04/17	79	8.59	88	8.66	8.60	-9	60,465	-0.01%
2020/04/16	74	8.51	60	8.52	8.50	14	59,081	0.02%
2020/04/15	101	8.61	41	8.67	8.64	60	57,670	0.10%	大買/
2020/04/14	90	8.40	338	8.47	8.67	-248	55,679	-0.45%	大賣/鉅額交易
2020/04/13	643	8.40	1,341	7.90	8.26	-698	52,711	-1.32%	大買/大賣/鉅額交易
2020/04/10	94	9.52	10	9.44	9.60	84	43,879	0.19%
2020/04/09	157	9.84	59	9.90	9.85	98	43,089	0.23%	大買/
2020/04/08	113	9.33	16	9.37	9.43	97	42,459	0.23%	大買/
2020/04/07	16	10.13	131	10.08	10.14	-115	40,824	-0.28%	大賣/鉅額交易
2020/04/06	54	10.28	2	10.50	10.23	52	40,088	0.13%
2020/04/01	7	10.22	0	0.00	10.23	7	39,173	0.02%
2020/03/31	21	9.90	4	10.16	10.08	17	38,809	0.04%
2020/03/30	9	9.74	16	9.78	9.79	-7	38,430	-0.02%
2020/03/27	7	10.13	1	10.17	10.17	6	37,874	0.02%
2020/03/26	30	10.24	0	0.00	10.33	30	37,560	0.08%
2020/03/25	11	10.48	36	10.54	10.46	-25	37,155	-0.07%
2020/03/24	21	10.42	87	10.41	10.36	-66	36,522	-0.18%
2020/03/23	46	9.42	18	9.72	10.10	28	35,836	0.08%
2020/03/20	307	10.13	331	10.21	10.41	-24	34,923	-0.07%	大買/大賣/
2020/03/19	158	9.28	575	9.26	9.12	-417	33,485	-1.25%	大買/大賣/鉅額交易
2020/03/18	62	10.28	125	10.33	10.25	-63	31,478	-0.20%	大賣/
2020/03/17	268	10.76	66	10.75	10.75	202	30,205	0.67%	大買/鉅額交易
2020/03/16	327	11.02	95	10.98	10.95	232	29,232	0.79%	大買/鉅額交易
2020/03/13	97	11.02	120	10.58	11.34	-23	28,400	-0.08%	大賣/
2020/03/12	49	11.01	41	11.03	11.00	8	26,833	0.03%
2020/03/11	40	11.68	160	11.76	11.55	-120	25,529	-0.47%	大賣/鉅額交易
2020/03/10	70	11.06	190	11.11	11.31	-120	23,875	-0.50%	大賣/鉅額交易
2020/03/09	357	10.80	1,167	10.76	10.41	-810	21,554	-3.76%	大買/大賣/鉅額交易
2020/03/06	104	13.38	47	13.40	13.38	57	16,447	0.35%	大買/
2020/03/05	292	13.83	106	13.81	13.84	186	15,037	1.24%	大買/大賣/鉅額交易
2020/03/04	37	13.97	28	13.96	13.98	9	14,143	0.06%
2020/03/03	418	14.01	327	14.01	13.97	91	13,496	0.67%	大買/大賣/
2020/03/02	1,232	13.51	13	13.42	13.51	1,219	12,621	9.66%	大買/鉅額交易
2020/02/27	174	14.18	5	14.24	14.15	169	10,302	1.64%	大買/鉅額交易
2020/02/26	119	14.82	7	14.83	14.82	112	8,480	1.32%	大買/鉅額交易
2020/02/25	7	15.08	13	15.11	15.10	-6	8,068	-0.07%
2020/02/24	12	15.19	7	15.20	15.26	5	7,863	0.06%
2020/02/21	12	15.65	2	15.67	15.62	10	7,593	0.13%
2020/02/20	0	0.00	84	15.66	15.69	-84	7,450	-1.13%
2020/02/19	3	15.28	7	15.32	15.39	-4	7,232	-0.06%
2020/02/18	6	15.19	11	15.13	15.16	-5	7,063	-0.07%
2020/02/17	0	0.00	10	15.25	15.27	-10	6,911	-0.14%
2020/02/13	211	15.05	11	15.00	15.03	200	6,450	3.10%	大買/鉅額交易
2020/02/12	144	14.81	2	14.85	14.85	142	6,049	2.35%	大買/鉅額交易
2020/02/11	64	14.69	0	0.00	14.73	64	5,781	1.11%
2020/02/10	20	14.69	1	14.67	14.76	19	5,469	0.35%
2020/02/07	21	15.02	0	0.00	14.98	21	5,208	0.40%
2020/02/06	8	15.06	37	15.05	15.25	-29	4,979	-0.58%
2020/02/05	49	14.69	10	14.71	14.72	39	4,683	0.83%
2020/02/04	89	14.81	0	0.00	14.87	89	4,308	2.07%
2020/02/03	54	15.13	7	15.14	15.22	47	3,775	1.24%
2020/01/31	38	15.65	2	15.66	15.66	36	3,480	1.03%
2020/01/30	15	15.95	9	15.99	16.01	6	3,116	0.19%
2020/01/20	0	0.00	1	17.35	17.33	-1	2,958	-0.03%
2020/01/17	1	17.15	0	0.00	17.15	1	3,072	0.03%
2020/01/13	1	17.26	0	0.00	17.29	1	3,334	0.03%
2020/01/10	10	17.37	0	0.00	17.39	10	3,379	0.30%
2020/01/09	24	17.59	27	17.58	17.58	-3	3,389	-0.09%
2020/01/08	15	18.95	1	19.05	18.55	14	3,373	0.41%
2020/01/07	1	18.26	0	0.00	18.27	1	3,373	0.03%
2020/01/06	3	18.72	5	18.82	18.83	-2	3,550	-0.06%
2020/01/03	8	18.35	9	18.31	18.40	-1	3,630	-0.03%
2019/12/30	0	0.00	10	18.00	18.00	-10	4,302	-0.23%
2019/12/25	0	0.00	1	17.78	17.81	-1	4,850	-0.02%
2019/12/20	0	0.00	3	17.82	17.83	-3	4,934	-0.06%
2019/12/09	0	0.00	1	17.23	17.21	-1	5,424	-0.02%
2019/12/06	0	0.00	1	17.04	17.04	-1	5,449	-0.02%
2019/12/05	0	0.00	3	17.04	17.01	-3	5,478	-0.05%
2019/12/02	3	16.46	0	0.00	16.45	3	5,603	0.05%
2019/11/29	0	0.00	2	17.01	16.95	-2	5,536	-0.04%
2019/11/27	0	0.00	7	17.03	17.05	-7	5,656	-0.12%
2019/11/22	0	0.00	3	17.04	17.02	-3	5,754	-0.05%
2019/11/21	0	0.00	2	16.66	16.64	-2	5,737	-0.03%
2019/11/18	0	0.00	2	16.92	16.92	-2	5,647	-0.04%
2019/11/14	0	0.00	2	16.81	16.85	-2	5,633	-0.04%
2019/11/07	0	0.00	2	16.47	16.45	-2	5,698	-0.04%
2019/11/06	4	16.66	7	16.65	16.66	-3	5,835	-0.05%
2019/11/05	0	0.00	8	16.53	16.54	-8	5,905	-0.14%
2019/11/04	0	0.00	3	16.37	16.37	-3	5,820	-0.05%
2019/11/01	1	15.97	0	0.00	16.00	1	5,762	0.02%
2019/10/31	0	0.00	23	16.17	16.17	-23	5,848	-0.39%
2019/10/30	0	0.00	5	16.21	16.20	-5	5,828	-0.09%
2019/10/29	2	16.33	3	16.33	16.30	-1	5,841	-0.02%
2019/10/28	0	0.00	4	16.58	16.55	-4	5,803	-0.07%
2019/10/25	0	0.00	2	16.40	16.39	-2	5,691	-0.04%
2019/10/24	0	0.00	14	16.27	16.28	-14	5,556	-0.25%
2019/10/23	0	0.00	8	15.86	15.86	-8	5,349	-0.15%
2019/10/21	0	0.00	1	15.78	15.80	-1	5,269	-0.02%
2019/10/17	8	15.62	0	0.00	15.60	8	5,273	0.15%
2019/10/16	10	15.60	0	0.00	15.59	10	5,265	0.19%
2019/10/15	3	15.71	2	15.66	15.67	1	5,217	0.02%
2019/10/14	4	16.00	2	15.99	15.97	2	5,133	0.04%
2019/10/09	6	15.50	0	0.00	15.51	6	4,937	0.12%
2019/10/08	2	15.67	0	0.00	15.66	2	4,792	0.04%
2019/10/07	8	15.57	0	0.00	15.61	8	4,804	0.17%
2019/10/04	27	15.59	0	0.00	15.69	27	4,626	0.58%
2019/10/03	11	15.70	0	0.00	15.86	11	4,146	0.27%
2019/10/02	1	16.02	0	0.00	16.07	1	3,882	0.03%
2019/10/01	8	16.10	2	16.11	16.14	6	3,748	0.16%
2019/09/27	1	16.58	0	0.00	16.57	1	3,564	0.03%
2019/09/18	1	17.32	1	17.32	17.32	0	3,722	0.00%
2019/09/17	1	18.09	10	18.12	18.19	-9	3,648	-0.25%
2019/09/16	19	17.64	6	17.62	17.55	13	3,590	0.36%
2019/09/10	0	0.00	2	17.14	17.10	-2	3,410	-0.06%
2019/09/09	0	0.00	36	16.81	16.80	-36	3,358	-1.07%
2019/09/05	0	0.00	1	16.54	16.56	-1	3,466	-0.03%
2019/09/04	2	16.00	0	0.00	16.04	2	3,405	0.06%
2019/08/30	0	0.00	2	16.67	16.65	-2	3,444	-0.06%
2019/08/23	0	0.00	1	16.35	16.34	-1	3,415	-0.03%
2019/08/20	0	0.00	3	16.56	16.57	-3	3,387	-0.09%
2019/08/14	0	0.00	2	16.63	16.59	-2	3,366	-0.06%
2019/08/13	0	0.00	20	16.16	16.17	-20	3,256	-0.61%
2019/08/08	16	15.54	0	0.00	15.72	16	3,191	0.50%
2019/08/07	8	15.90	0	0.00	15.89	8	3,015	0.27%
2019/08/06	10	16.30	0	0.00	16.36	10	2,846	0.35%
2019/08/05	1	16.39	0	0.00	16.32	1	2,817	0.04%
2019/08/02	4	16.14	4	16.12	16.28	0	2,770	0.00%
2019/08/01	1	17.05	0	0.00	17.04	1	2,623	0.04%
2019/07/30	0	0.00	6	16.83	16.85	-6	2,578	-0.23%
2019/07/29	1	16.58	0	0.00	16.56	1	2,573	0.04%
2019/07/19	7	16.57	0	0.00	16.62	7	2,545	0.28%
2019/07/18	0	0.00	1	16.79	16.78	-1	2,508	-0.04%
2019/07/16	1	17.55	0	0.00	17.55	1	2,522	0.04%
2019/07/15	1	17.77	0	0.00	17.69	1	2,509	0.04%
2019/07/12	1	17.82	1	17.85	17.83	0	2,499	0.00%
2019/07/11	0	0.00	26	17.86	17.85	-26	2,503	-1.04%
2019/07/10	0	0.00	2	17.28	17.30	-2	2,427	-0.08%
2019/07/09	1	16.97	0	0.00	16.97	1	2,414	0.04%
2019/07/08	0	0.00	1	16.98	16.98	-1	2,429	-0.04%
2019/07/05	4	16.75	0	0.00	16.77	4	2,423	0.17%
2019/07/03	1	16.75	12	16.71	16.68	-11	2,464	-0.45%
2019/07/02	2	17.39	0	0.00	17.38	2	2,426	0.08%
2019/06/28	0	0.00	3	17.44	17.43	-3	2,440	-0.12%
2019/06/27	0	0.00	1	17.45	17.41	-1	2,431	-0.04%
2019/06/26	0	0.00	1	17.35	17.41	-1	2,398	-0.04%
2019/06/25	1	17.04	0	0.00	16.90	1	2,338	0.04%
2019/06/24	4	17.04	22	17.03	17.04	-18	2,303	-0.78%
2019/06/21	2	16.89	22	16.89	16.74	-20	2,252	-0.89%
2019/06/20	0	0.00	2	16.17	16.17	-2	2,148	-0.09%
2019/06/19	0	0.00	2	16.08	16.06	-2	2,129	-0.09%
2019/06/18	1	15.50	0	0.00	15.49	1	2,103	0.05%
2019/06/17	4	15.72	1	15.73	15.72	3	2,072	0.14%
2019/06/14	3	15.68	7	15.63	15.67	-4	2,067	-0.19%
2019/06/13	27	15.31	0	0.00	15.33	27	1,993	1.35%
2019/06/12	5	15.69	0	0.00	15.64	5	1,878	0.27%
2019/06/11	31	15.97	0	0.00	15.99	31	1,835	1.69%
2019/06/10	1	16.09	2	16.12	16.19	-1	1,814	-0.06%
2019/06/06	9	15.43	0	0.00	15.44	9	1,758	0.51%
2019/06/05	6	15.83	0	0.00	15.82	6	1,690	0.35%
2019/06/04	4	15.83	0	0.00	15.84	4	1,659	0.24%
2019/06/03	9	15.83	1	15.80	15.82	8	1,628	0.49%
2019/05/31	0	0.00	2	16.73	16.74	-2	1,488	-0.13%
2019/05/27	1	17.45	0	0.00	17.37	1	1,500	0.07%
2019/05/24	3	17.45	4	17.46	17.47	-1	1,512	-0.07%
2019/05/17	30	18.85	1	18.84	18.78	29	1,633	1.78%
2019/05/15	6	18.31	0	0.00	18.29	6	1,716	0.35%
2019/05/14	0	0.00	2	18.21	18.19	-2	1,759	-0.11%
2019/05/10	0	0.00	1	18.30	18.34	-1	1,808	-0.06%
2019/05/09	1	18.29	0	0.00	18.32	1	1,861	0.05%
2019/05/03	1	18.30	4	18.29	18.28	-3	1,929	-0.16%
2019/04/29	0	0.00	1	18.66	18.68	-1	2,055	-0.05%
2019/04/26	0	0.00	1	19.22	19.28	-1	2,063	-0.05%
2019/04/24	3	19.55	0	0.00	19.55	3	2,094	0.14%
2019/04/23	0	0.00	112	19.49	19.55	-112	2,109	-5.31%	大賣/鉅額交易
2019/04/22	0	0.00	2	19.25	19.44	-2	2,176	-0.09%
2019/03/27	0	0.00	7	18.00	18.00	-7	3,846	-0.18%
2019/03/26	1	17.90	5	17.93	17.91	-4	4,132	-0.10%
2019/03/25	1	17.73	0	0.00	17.80	1	4,332	0.02%
2019/03/18	1	17.90	0	0.00	17.91	1	4,615	0.02%
2019/03/14	10	17.97	12	17.94	17.95	-2	4,771	-0.04%
2019/03/12	0	0.00	1	17.72	17.67	-1	4,837	-0.02%
2019/03/07	0	0.00	3	17.64	17.61	-3	4,984	-0.06%
2019/03/05	0	0.00	4	17.52	17.51	-4	5,149	-0.08%
2019/02/27	3	17.34	0	0.00	17.50	3	5,258	0.06%
2019/02/26	0	0.00	1	17.33	17.22	-1	5,275	-0.02%
2019/02/25	0	0.00	1	17.87	17.77	-1	5,226	-0.02%
2019/02/19	0	0.00	30	17.55	17.58	-30	5,208	-0.58%
2019/02/18	0	0.00	4	17.62	17.59	-4	5,192	-0.08%
2019/02/15	0	0.00	8	17.22	17.20	-8	5,200	-0.15%
2019/02/14	30	17.06	2	17.08	17.10	28	5,165	0.54%
2019/02/13	1	16.90	0	0.00	16.93	1	5,130	0.02%
2019/02/12	0	0.00	1	16.57	16.66	-1	5,108	-0.02%
2019/01/30	0	0.00	5	16.47	16.54	-5	5,073	-0.10%
2019/01/29	1	16.16	0	0.00	16.20	1	5,019	0.02%
2019/01/25	1	16.63	3	16.53	16.62	-2	5,012	-0.04%
2019/01/24	1	16.44	0	0.00	16.38	1	4,992	0.02%
2019/01/22	0	0.00	1	16.55	16.52	-1	4,926	-0.02%
2019/01/21	0	0.00	9	16.65	16.67	-9	4,900	-0.18%
2019/01/18	0	0.00	7	16.46	16.47	-7	4,827	-0.14%
2019/01/17	0	0.00	60	16.34	16.32	-60	4,823	-1.24%
2019/01/15	60	16.08	0	0.00	16.11	60	4,823	1.24%
2019/01/14	3	16.36	0	0.00	16.10	3	4,819	0.06%
2019/01/10	0	0.00	10	16.39	16.37	-10	4,656	-0.21%
2019/01/09	1	16.06	47	16.03	16.06	-46	4,511	-1.02%
2019/01/08	40	15.49	0	0.00	15.53	40	4,370	0.92%
2019/01/07	1	15.50	2	15.51	15.59	-1	4,314	-0.02%
2019/01/04	1	15.14	3	15.15	15.18	-2	4,215	-0.05%
2019/01/03	4	14.69	2	14.74	14.68	2	4,103	0.05%
2019/01/02	6	14.58	91	14.62	14.50	-85	4,033	-2.11%
2018/12/28	8	14.70	1	14.65	14.66	7	3,949	0.18%
2018/12/27	3	14.79	0	0.00	14.88	3	3,872	0.08%
2018/12/26	57	14.05	0	0.00	14.01	57	3,707	1.54%
2018/12/25	19	14.01	29	14.35	14.22	-10	3,507	-0.29%
2018/12/24	30	14.72	20	14.83	14.83	10	3,253	0.31%
2018/12/22	7	14.76	31	14.78	14.78	-24	3,183	-0.75%
2018/12/21	2	14.99	0	0.00	14.92	2	3,109	0.06%
2018/12/20	18	15.26	0	0.00	15.16	18	2,912	0.62%
2018/12/19	40	15.10	1	15.43	15.31	39	2,800	1.39%
2018/12/18	29	16.02	1	16.03	15.97	28	2,521	1.11%
2018/12/17	1	16.60	0	0.00	16.62	1	2,321	0.04%
2018/12/14	0	0.00	5	16.89	16.89	-5	2,229	-0.22%
2018/12/13	6	16.61	0	0.00	16.61	6	2,150	0.28%
2018/12/11	6	16.55	0	0.00	16.55	6	2,018	0.30%
2018/12/07	2	16.60	0	0.00	16.61	2	1,836	0.11%
2018/12/05	2	17.01	0	0.00	16.98	2	1,712	0.12%
2018/11/30	1	16.72	0	0.00	16.65	1	1,467	0.07%
2018/11/29	32	16.47	0	0.00	16.57	32	1,422	2.25%
2018/11/27	20	16.64	1	16.55	16.64	19	1,212	1.57%
2018/11/26	2	16.53	0	0.00	16.78	2	1,165	0.17%
2018/11/22	1	17.60	0	0.00	17.61	1	1,046	0.10%
2018/11/21	1	17.50	0	0.00	17.62	1	1,032	0.10%
2018/11/19	0	0.00	1	18.58	18.57	-1	986	-0.10%
2018/11/16	1	18.45	0	0.00	18.49	1	984	0.10%
2018/11/15	1	18.24	15	18.18	18.21	-14	961	-1.46%
2018/11/14	13	18.13	1	18.14	18.10	12	932	1.29%
2018/11/13	1	19.16	1	19.14	19.20	0	860	0.00%
2018/11/12	0	0.00	1	19.71	19.78	-1	830	-0.12%
2018/11/09	3	19.68	0	0.00	19.70	3	844	0.36%
2018/11/08	3	20.02	0	0.00	20.04	3	825	0.36%
2018/11/06	1	20.45	0	0.00	20.45	1	803	0.12%
2018/11/02	0	0.00	2	20.56	20.68	-2	827	-0.24%
2018/11/01	3	21.16	0	0.00	21.09	3	808	0.37%
2018/10/30	4	21.71	0	0.00	21.81	4	783	0.51%
2018/10/29	4	21.96	0	0.00	21.96	4	786	0.51%
2018/10/24	0	0.00	30	21.57	21.60	-30	759	-3.95%
2018/10/22	30	22.53	0	0.00	22.56	30	711	4.22%
2018/10/19	2	22.30	0	0.00	22.33	2	686	0.29%
2018/10/18	6	22.57	0	0.00	22.55	6	673	0.89%
2018/10/12	1	23.03	10	23.04	23.23	-9	646	-1.39%
2018/10/11	0	0.00	10	23.31	23.25	-10	634	-1.58%
2018/09/21	0	0.00	10	22.67	22.69	-10	644	-1.55%
2018/09/20	10	22.95	0	0.00	22.99	10	668	1.50%
2018/09/14	5	22.20	0	0.00	22.18	5	767	0.65%
2018/09/07	10	21.85	0	0.00	21.85	10	811	1.23%
2018/09/04	10	22.54	0	0.00	22.58	10	828	1.21%
2018/08/29	0	0.00	1	22.05	22.05	-1	874	-0.11%
2018/08/28	10	22.17	0	0.00	22.14	10	898	1.11%
2018/08/23	0	0.00	1	21.88	21.87	-1	911	-0.11%
2018/08/17	1	20.90	0	0.00	20.90	1	955	0.10%
2018/08/16	5	20.83	0	0.00	20.82	5	955	0.52%
2018/08/15	5	21.30	0	0.00	21.31	5	934	0.53%
2018/08/13	6	21.54	0	0.00	21.55	6	940	0.64%
2018/08/09	6	21.39	0	0.00	21.40	6	932	0.64%
2018/07/30	5	21.84	0	0.00	21.87	5	969	0.52%
2018/07/27	3	22.06	0	0.00	22.08	3	972	0.31%
2018/07/19	4	21.49	0	0.00	21.48	4	962	0.42%
2018/07/12	4	22.03	0	0.00	22.06	4	1,054	0.38%
2018/07/10	0	0.00	1	23.00	22.99	-1	1,065	-0.09%
2018/07/06	5	22.39	0	0.00	22.48	5	1,150	0.43%
2018/07/03	5	22.91	0	0.00	22.93	5	1,175	0.43%
2018/07/02	5	22.48	0	0.00	22.53	5	1,196	0.42%
2018/06/29	0	0.00	4	22.49	22.47	-4	1,173	-0.34%
2018/06/25	0	0.00	1	21.00	21.02	-1	1,085	-0.09%
2018/06/05	3	19.97	0	0.00	19.97	3	1,214	0.25%
2018/06/01	4	20.54	0	0.00	20.53	4	1,205	0.33%
2018/05/28	17	20.31	0	0.00	20.33	17	1,230	1.38%
2018/05/24	1	21.97	0	0.00	21.95	1	1,219	0.08%
2018/05/16	2	21.79	0	0.00	21.83	2	1,385	0.14%
2018/05/07	0	0.00	4	21.48	21.53	-4	1,555	-0.26%
2018/04/20	0	0.00	1	20.86	20.80	-1	1,879	-0.05%
2018/04/19	0	0.00	5	21.01	21.04	-5	1,915	-0.26%
2018/04/12	0	0.00	2	20.50	20.43	-2	2,020	-0.10%
2018/04/02	0	0.00	1	19.89	19.88	-1	2,083	-0.05%
2018/03/22	0	0.00	5	19.90	19.90	-5	2,268	-0.22%
2018/03/19	0	0.00	3	18.95	18.94	-3	2,201	-0.14%
2018/03/14	1	18.58	0	0.00	18.58	1	2,280	0.04%
2018/03/13	1	18.69	0	0.00	18.72	1	2,278	0.04%
2018/03/08	1	18.70	0	0.00	18.71	1	2,283	0.04%
2018/03/06	0	0.00	1	19.12	19.12	-1	2,296	-0.04%
2018/03/01	1	18.78	0	0.00	18.82	1	2,341	0.04%
2018/02/27	1	19.43	1	19.42	19.41	0	2,385	0.00%
2018/02/26	1	19.46	0	0.00	19.44	1	2,451	0.04%
2018/02/09	0	0.00	1	18.43	18.41	-1	2,594	-0.04%
2018/02/07	1	19.39	0	0.00	19.39	1	2,564	0.04%
2018/02/01	0	0.00	1	19.65	19.66	-1	2,544	-0.04%
2018/01/25	0	0.00	2	20.05	20.11	-2	2,921	-0.07%
2018/01/24	0	0.00	1	19.55	19.56	-1	2,872	-0.03%
2018/01/23	0	0.00	2	19.41	19.40	-2	2,930	-0.07%
2018/01/22	0	0.00	1	19.25	19.23	-1	3,013	-0.03%
2018/01/19	1	19.24	0	0.00	19.16	1	3,054	0.03%
2018/01/18	0	0.00	1	19.47	19.47	-1	3,021	-0.03%
2018/01/17	2	19.37	0	0.00	19.30	2	3,056	0.07%
2018/01/15	0	0.00	20	19.53	19.58	-20	2,990	-0.67%
2018/01/10	10	19.25	0.1	19.20	19.23	9.9	2,941	0.34%
2018/01/08	0	0.00	1	18.69	18.69	-1	2,905	-0.03%
2018/01/04	0	0.00	3	18.80	18.84	-3	2,989	-0.10%
2018/01/03	6	18.35	3	18.35	18.34	3	2,922	0.10%
2018/01/02	0	0.00	4	18.41	18.42	-4	2,936	-0.14%