期元大S&P石油 (00642U)-永豐金-永康券商分點個股進出

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
17.79
漲跌
▼0.07
漲幅
-0.39%
成交量
3,388張
產業
上市
447人加入追蹤

立即追蹤
本地時間:14:30

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

期元大S&P石油 (00642U)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/03	2	17.79	1	17.77	17.79	1	3,566	0.03%
2024/05/02	3	17.83	0	0.00	17.86	3	3,602	0.08%
2024/04/29	1	18.64	0	0.00	18.66	1	3,737	0.03%
2024/04/25	1	18.59	0	0.00	18.61	1	3,873	0.03%
2024/04/24	1	18.74	0	0.00	18.74	1	3,906	0.03%
2024/04/22	2	18.33	4	18.33	18.31	-2	3,918	-0.05%
2024/04/19	5	18.94	0	0.00	18.88	5	3,880	0.13%
2024/04/18	1	18.43	0	0.00	18.45	1	3,828	0.03%
2024/04/16	0	0.00	1	19.17	19.17	-1	3,862	-0.03%
2024/04/12	1	19.05	0	0.00	19.04	1	3,921	0.03%
2024/04/11	0	0.00	1	19.12	19.15	-1	3,936	-0.03%
2024/04/10	0	0.00	4	18.87	18.85	-4	4,076	-0.10%
2024/04/09	0	0.00	1.1	19.17	19.13	-1.1	4,257	-0.03%
2024/04/08	0	0.00	1	18.95	18.96	-1	4,266	-0.02%
2024/04/03	0	0.00	1	18.83	18.81	-1	4,376	-0.02%
2024/04/02	0	0.00	2	18.59	18.59	-2	4,432	-0.05%
2024/03/29	0	0.00	7	18.31	18.31	-7	4,515	-0.16%
2024/03/27	1	17.90	0	0.00	17.89	1	4,577	0.02%
2024/03/26	0	0.00	1	18.14	18.10	-1	4,624	-0.02%
2024/03/25	0	0.00	2	17.92	17.91	-2	4,710	-0.04%
2024/03/22	2.3	17.82	0	0.00	17.78	2.3	4,784	0.05%
2024/03/21	1	18.02	2	18.03	18.05	-1	4,801	-0.02%
2024/03/20	1	18.19	2.1	18.20	18.19	-1.1	4,919	-0.02%
2024/03/19	0	0.00	5	18.09	18.07	-5	4,951	-0.10%
2024/03/18	0	0.00	4	17.82	17.83	-4	5,200	-0.08%
2024/03/15	0	0.00	1	17.73	17.72	-1	5,201	-0.02%
2024/03/14	0	0.00	4	17.46	17.44	-4	5,179	-0.08%
2024/03/13	0	0.00	2	17.09	17.09	-2	5,213	-0.04%
2024/03/12	0	0.00	2	17.10	17.09	-2	5,445	-0.04%
2024/03/11	4	16.93	0	0.00	16.92	4	5,549	0.07%
2024/03/08	0	0.00	11	17.32	17.33	-11	5,607	-0.20%
2024/03/06	2	17.09	0	0.00	17.10	2	5,854	0.03%
2024/03/05	2	17.15	0	0.00	17.15	2	5,904	0.03%
2024/03/04	0	0.00	7	17.47	17.41	-7	5,926	-0.12%
2024/02/29	0	0.00	3	17.10	17.14	-3	5,941	-0.05%
2024/02/27	0	0.00	10	16.93	16.93	-10	5,884	-0.17%
2024/02/22	0	0.00	11	17.04	17.04	-11	5,889	-0.19%
2024/02/21	0	0.00	4.5	16.86	16.85	-4.5	5,940	-0.08%
2024/02/20	1	17.09	2	17.09	17.09	-1	6,064	-0.02%
2024/02/19	0	0.00	1	16.96	16.95	-1	6,076	-0.02%
2024/02/15	0	0.00	3	16.56	16.58	-3	5,978	-0.05%
2024/02/05	2	15.82	0	0.00	15.91	2	5,779	0.03%
2024/02/02	4.1	16.21	0	0.00	16.20	4.1	5,675	0.07%
2024/02/01	1	16.64	0	0.00	16.61	1	5,660	0.02%
2024/01/31	0	0.00	1	16.88	16.87	-1	5,778	-0.02%
2024/01/30	4	16.76	0	0.00	16.78	4	5,788	0.07%
2024/01/29	0	0.00	1.2	17.09	17.06	-1.2	5,808	-0.02%
2024/01/26	0	0.00	0.1	16.75	16.73	-0.1	5,680	0.00%
2024/01/25	0	0.00	1	16.40	16.42	-1	5,573	-0.02%
2024/01/23	0	0.00	2	16.27	16.28	-2	5,582	-0.04%
2024/01/19	0.1	16.12	1	16.13	16.11	-0.9	5,432	-0.02%
2024/01/18	0	0.00	3	15.93	15.92	-3	5,351	-0.06%
2024/01/17	4	15.75	1	15.73	15.73	3	5,394	0.06%
2024/01/15	1	15.90	0	0.00	15.90	1	5,456	0.02%
2024/01/04	0	0.00	6	15.90	15.96	-6	5,474	-0.11%
2024/01/03	7.5	15.39	0	0.00	15.36	7.5	5,411	0.14%
2023/12/29	4	15.66	0	0.00	15.74	4	5,263	0.08%
2023/12/28	2	16.10	0	0.00	16.09	2	5,103	0.04%
2023/12/27	0	0.00	12.1	16.41	16.43	-12.1	5,054	-0.24%
2023/12/25	2	16.02	0	0.00	16.00	2	5,002	0.04%
2023/12/22	0.1	16.30	0	0.00	16.26	0.1	4,980	0.00%
2023/12/21	0	0.00	1	16.13	16.14	-1	4,916	-0.02%
2023/12/20	0	0.00	4.1	16.19	16.16	-4.1	4,871	-0.08%
2023/12/19	1	15.92	0	0.00	15.93	1	4,783	0.02%
2023/12/18	0.1	15.78	0	0.00	15.77	0.1	4,737	0.00%
2023/12/15	2.2	15.78	1.1	15.76	15.78	1.1	4,754	0.02%
2023/12/14	0.2	15.36	3	15.39	15.33	-2.9	4,636	-0.06%
2023/12/13	6.5	15.09	0	0.00	15.11	6.5	4,579	0.14%
2023/12/12	1.2	15.74	0	0.00	15.81	1.2	4,312	0.03%
2023/12/11	0.3	15.74	3	15.72	15.78	-2.7	4,299	-0.06%
2023/12/08	2	15.46	0.1	15.52	15.49	1.9	4,253	0.04%
2023/12/07	10.2	15.38	2	15.37	15.39	8.2	4,163	0.20%
2023/12/06	3.1	15.94	0	0.00	15.95	3.1	3,938	0.08%
2023/12/05	5	16.11	1	16.12	16.12	4	3,850	0.10%
2023/12/04	10.2	16.28	0	0.00	16.22	10.2	3,774	0.27%
2023/11/30	2	17.14	0	0.00	17.14	2	3,508	0.06%
2023/11/29	1	16.85	0	0.00	16.80	1	3,477	0.03%
2023/11/27	4	16.65	3	16.47	16.50	1	3,493	0.03%
2023/11/21	1	17.05	3	17.10	17.05	-2	3,378	-0.06%
2023/11/20	0.1	16.75	0	0.00	16.88	0.1	3,358	0.00%
2023/11/17	10.1	16.17	6	16.20	16.18	4.1	3,258	0.13%
2023/11/16	4	16.88	0	0.00	16.84	4	3,090	0.13%
2023/11/15	1.1	17.27	0	0.00	17.32	1.1	3,052	0.04%
2023/11/14	0	0.00	3	17.33	17.37	-3	3,059	-0.10%
2023/11/13	0	16.98	0	0.00	16.95	0	3,057	0.00%
2023/11/10	0	0.00	3	16.80	16.87	-3	3,114	-0.10%
2023/11/09	5	16.71	2	16.73	16.71	3	3,098	0.10%
2023/11/08	12.1	17.06	3	17.14	17.04	9.1	3,015	0.30%
2023/11/07	4	17.77	0	0.00	17.78	4	2,904	0.14%
2023/11/06	2.2	17.87	0	0.00	17.88	2.2	2,943	0.08%
2023/11/03	0	0.00	3	18.17	18.28	-3	2,919	-0.10%
2023/11/01	5	17.96	0	0.00	17.95	5	2,914	0.17%
2023/10/31	4	18.23	0	0.00	18.28	4	2,915	0.14%
2023/10/27	2	18.60	0	0.00	18.69	2	2,950	0.07%
2023/10/25	1.3	18.52	0	0.00	18.45	1.3	2,947	0.04%
2023/10/24	4	18.96	0	0.00	18.94	4	2,916	0.14%
2023/10/23	1	19.22	5	19.18	19.17	-4	2,940	-0.14%
2023/10/19	0	0.00	0.1	19.22	19.25	-0.1	2,987	0.00%
2023/10/18	0	0.00	1	19.28	19.25	-1	3,030	-0.03%
2023/10/17	1	18.77	0	0.00	18.81	1	2,992	0.03%
2023/10/16	2	19.02	1	18.98	19.10	1	2,945	0.03%
2023/10/13	0.1	18.23	0	0.00	18.22	0.1	2,909	0.00%
2023/10/12	2	18.03	0	0.00	18.05	2	2,986	0.07%
2023/10/11	3	18.60	4.1	18.63	18.65	-1.1	2,998	-0.04%
2023/10/06	4.1	17.90	0	0.00	17.87	4.1	3,046	0.13%
2023/10/05	1	18.25	0	0.00	18.33	1	3,183	0.03%
2023/09/28	0	0.00	1	20.49	20.43	-1	3,958	-0.03%
2023/09/27	0	0.00	1	19.65	19.74	-1	4,081	-0.02%
2023/09/21	0	0.00	2	19.20	19.22	-2	4,549	-0.04%
2023/09/20	5	19.46	0	0.00	19.35	5	5,033	0.10%
2023/09/19	0	0.00	1	19.68	19.69	-1	5,022	-0.02%
2023/09/18	3.1	19.54	0	0.00	19.55	3.1	5,294	0.06%
2023/09/15	0	0.00	1	19.46	19.49	-1	5,501	-0.02%
2023/09/13	0	0.00	1.1	19.08	19.08	-1.1	5,797	-0.02%
2023/09/12	0.1	18.80	3	18.70	18.77	-2.9	6,142	-0.05%
2023/09/11	0	0.00	0.1	18.64	18.68	-0.1	6,297	0.00%
2023/09/04	0	0.00	2	18.30	18.29	-2	7,647	-0.03%
2023/09/01	0	0.00	14	17.90	17.89	-14	7,711	-0.18%
2023/08/31	0	0.00	1	17.47	17.45	-1	7,739	-0.01%
2023/08/30	0	0.00	5	17.38	17.41	-5	8,071	-0.06%
2023/08/24	4.1	16.76	3	16.85	16.84	1.1	9,105	0.01%
2023/08/22	4	17.12	0	0.00	17.10	4	9,261	0.04%
2023/08/21	0	0.00	1	17.41	17.36	-1	9,335	-0.01%
2023/08/18	0	0.00	5	17.06	17.06	-5	9,443	-0.05%
2023/08/17	0.2	16.89	11	16.83	16.86	-10.9	9,489	-0.11%
2023/08/16	0	0.00	2	17.15	17.14	-2	9,537	-0.02%
2023/08/15	0	0.00	2	17.52	17.51	-2	9,519	-0.02%
2023/08/14	0.1	17.60	0	0.00	17.46	0.1	9,638	0.00%
2023/08/10	0	0.00	0.1	17.83	17.85	-0.1	9,705	0.00%
2023/08/08	0	0.00	3.6	17.41	17.41	-3.6	9,973	-0.04%
2023/08/07	1	17.55	3	17.60	17.56	-2	10,001	-0.02%
2023/08/04	0	0.00	17	17.36	17.34	-17	10,088	-0.17%
2023/08/02	0.1	17.40	3	17.46	17.41	-2.9	10,179	-0.03%
2023/08/01	1	17.31	4	17.31	17.28	-3	10,307	-0.03%
2023/07/31	11	17.02	11	17.05	17.00	0	10,493	0.00%
2023/07/28	0	0.00	1	16.90	16.88	-1	11,063	-0.01%
2023/07/27	0	0.00	1	16.83	16.82	-1	11,454	-0.01%
2023/07/26	1	16.78	1	16.77	16.73	0	11,447	0.00%
2023/07/25	0	0.00	38	16.71	16.72	-38	11,454	-0.33%
2023/07/24	0	0.00	1	16.24	16.28	-1	11,522	-0.01%
2023/07/21	0	0.00	3	16.12	16.13	-3	11,471	-0.03%
2023/07/20	0	0.00	7	15.91	15.90	-7	11,430	-0.06%
2023/07/19	0	0.00	3	15.96	15.92	-3	11,416	-0.03%
2023/07/17	3	15.77	5	15.75	15.74	-2	11,419	-0.02%
2023/07/14	0	0.00	3	16.18	16.17	-3	11,342	-0.03%
2023/07/13	0	0.00	12	15.99	16.00	-12	11,292	-0.11%
2023/07/12	0	0.00	3	15.85	15.80	-3	11,160	-0.03%
2023/07/11	3	15.54	0	0.00	15.54	3	11,014	0.03%
2023/07/10	0	0.00	6	15.56	15.53	-6	11,019	-0.05%
2023/07/07	0	0.00	9	15.25	15.26	-9	10,798	-0.08%
2023/07/06	0	0.00	3	15.22	15.17	-3	10,673	-0.03%
2023/07/05	0.5	14.98	5	15.00	15.01	-4.5	10,504	-0.04%
2023/07/03	0.5	14.93	0	0.00	14.91	0.5	11,117	0.00%
2023/06/30	1	14.77	3	14.73	14.76	-2	11,217	-0.02%
2023/06/29	0	0.00	6	14.62	14.62	-6	11,140	-0.05%
2023/06/28	12.1	14.42	0	0.00	14.45	12.1	11,236	0.11%
2023/06/27	0	0.00	3	14.75	14.81	-3	11,067	-0.03%
2023/06/26	5.5	14.69	0	0.00	14.69	5.5	11,075	0.05%
2023/06/21	0	0.00	4	15.08	15.11	-4	11,006	-0.04%
2023/06/20	1	14.98	5	15.00	14.97	-4	10,893	-0.04%
2023/06/16	0	0.00	12	14.88	14.88	-12	10,779	-0.11%
2023/06/15	6	14.43	11	14.46	14.49	-5	10,788	-0.05%
2023/06/14	3	14.68	7	14.64	14.72	-4	10,789	-0.04%
2023/06/13	24.3	14.32	0	0.00	14.33	24.3	11,262	0.22%
2023/06/12	11.2	14.71	4	14.66	14.70	7.2	11,068	0.07%
2023/06/09	7	15.00	10	15.01	15.01	-3	11,148	-0.03%
2023/06/08	1	15.30	5	15.31	15.29	-4	11,049	-0.04%
2023/06/07	3.1	15.12	0	0.00	15.07	3.1	11,027	0.03%
2023/06/06	4	15.19	4	15.15	15.18	0	10,980	0.00%
2023/06/05	11	15.27	15	15.32	15.33	-4	10,940	-0.04%
2023/06/02	5	14.85	4	14.83	14.87	1	10,758	0.01%
2023/06/01	9.5	14.41	3	14.44	14.48	6.5	10,750	0.06%
2023/05/31	25.4	14.69	0	0.00	14.65	25.4	10,483	0.24%
2023/05/30	5	15.28	1	15.42	15.27	4	10,038	0.04%
2023/05/29	1	15.48	5	15.47	15.46	-4	10,116	-0.04%
2023/05/26	8.3	15.17	0	0.00	15.20	8.3	10,147	0.08%
2023/05/24	1	15.59	4	15.59	15.60	-3	10,284	-0.03%
2023/05/23	0	0.00	6	15.25	15.26	-6	10,172	-0.06%
2023/05/22	9.5	15.07	0	0.00	15.06	9.5	10,138	0.09%
2023/05/18	0	0.00	6	15.36	15.34	-6	10,028	-0.06%
2023/05/17	7	14.96	3	15.00	14.99	4	9,906	0.04%
2023/05/16	0	0.00	10	15.11	15.11	-10	9,921	-0.10%
2023/05/15	4.5	14.74	0	0.00	14.77	4.5	9,927	0.05%
2023/05/12	11	14.99	10	14.89	14.95	1	9,824	0.01%
2023/05/11	4	15.37	16	15.46	15.46	-12	9,680	-0.12%
2023/05/10	1	15.45	4	15.52	15.46	-3	9,744	-0.03%
2023/05/09	1.7	15.39	5.3	15.38	15.38	-3.6	9,719	-0.04%
2023/05/08	0.1	15.18	0	0.00	15.16	0.1	9,765	0.00%
2023/05/05	3.2	14.56	0	0.00	14.64	3.2	9,681	0.03%
2023/05/04	32.8	14.58	1	14.54	14.61	31.8	9,514	0.33%
2023/05/03	26	15.16	0	0.00	15.15	26	8,915	0.29%
2023/04/28	4	15.82	1	15.86	15.90	3	8,514	0.04%
2023/04/27	10.5	15.75	0	0.00	15.76	10.5	8,497	0.12%
2023/04/26	1	16.35	0	0.00	16.41	1	8,393	0.01%
2023/04/25	7	16.65	8	16.67	16.63	-1	8,410	-0.01%
2023/04/24	1	16.33	0	0.00	16.28	1	8,488	0.01%
2023/04/21	4	16.30	0	0.00	16.32	4	8,502	0.05%
2023/04/20	18	16.61	0	0.00	16.53	18	8,497	0.21%
2023/04/19	0	0.00	15	17.04	17.02	-15	8,459	-0.18%
2023/04/18	0	0.00	2	17.10	17.09	-2	8,454	-0.02%
2023/04/17	0	0.00	2	17.38	17.38	-2	8,538	-0.02%
2023/04/14	1	17.38	14	17.37	17.37	-13	8,575	-0.15%
2023/04/13	0	0.00	4	17.50	17.47	-4	8,586	-0.05%
2023/04/12	0	0.00	6	17.18	17.19	-6	8,541	-0.07%
2023/04/11	0	0.00	7	16.86	16.95	-7	8,479	-0.08%
2023/04/10	1	16.98	25	17.04	17.00	-24	8,438	-0.28%
2023/04/06	0	0.00	19	16.84	16.86	-19	8,163	-0.23%
2023/03/31	2	15.71	66	15.69	15.66	-64	7,549	-0.85%
2023/03/29	1	15.52	2	15.53	15.52	-1	7,298	-0.01%
2023/03/27	0	0.00	5	14.61	14.66	-5	6,801	-0.07%
2023/03/24	5	14.59	4	14.67	14.73	1	6,777	0.01%
2023/03/22	2	14.61	5	14.64	14.62	-3	6,615	-0.05%
2023/03/21	3	14.20	0	0.00	14.26	3	6,570	0.05%
2023/03/20	20.5	14.22	0	0.00	14.07	20.5	6,548	0.31%
2023/03/17	2	14.58	0	0.00	14.66	2	6,286	0.03%
2023/03/16	27	14.56	0	0.00	14.52	27	6,236	0.43%
2023/03/15	27	15.37	0	0.00	15.41	27	5,837	0.46%
2023/03/14	20	15.80	0	0.00	15.69	20	5,494	0.36%
2023/03/13	5	16.33	0	0.00	16.31	5	5,141	0.10%
2023/03/10	12.5	16.02	0	0.00	15.96	12.5	5,131	0.24%
2023/03/09	2	16.28	0	0.00	16.28	2	4,998	0.04%
2023/03/07	0	0.00	13	17.03	17.05	-13	5,040	-0.26%
2023/03/06	0	0.00	6	16.74	16.69	-6	5,112	-0.12%
2023/03/02	0	0.00	3	16.43	16.44	-3	5,073	-0.06%
2023/02/24	6	16.03	2	16.08	16.11	4	4,976	0.08%
2023/02/23	9	15.74	0	0.00	15.76	9	5,031	0.18%
2023/02/20	4	16.19	3	16.24	16.26	1	4,814	0.02%
2023/02/17	1	16.52	0	0.00	16.45	1	4,837	0.02%
2023/02/16	0	0.00	5	16.73	16.74	-5	4,850	-0.10%
2023/02/15	1	16.65	0	0.00	16.57	1	4,843	0.02%
2023/02/14	0	0.00	4	16.71	16.72	-4	4,843	-0.08%
2023/02/10	2	16.40	1	16.41	16.42	1	4,726	0.02%
2023/02/09	0	0.00	5	16.54	16.57	-5	4,717	-0.11%
2023/02/08	0	0.00	3	16.36	16.35	-3	4,656	-0.06%
2023/02/07	7	15.86	7	15.81	15.90	0	4,554	0.00%
2023/02/06	12	15.58	0	0.00	15.58	12	4,518	0.27%
2023/02/03	7	16.08	0	0.00	16.00	7	4,319	0.16%
2023/02/02	9	16.27	0	0.00	16.29	9	4,224	0.21%
2023/01/31	1	16.49	0	0.00	16.43	1	4,213	0.02%
2023/01/16	1	16.94	0	0.00	16.85	1	4,149	0.02%
2023/01/13	0	0.00	2	16.67	16.63	-2	4,073	-0.05%
2023/01/12	0	0.00	3	16.52	16.51	-3	4,109	-0.07%
2023/01/11	1	15.91	0	0.00	15.88	1	4,040	0.02%
2023/01/09	0	0.00	0.4	15.98	15.98	-0.4	4,017	-0.01%
2023/01/06	1	15.97	0	0.00	15.91	1	3,997	0.03%
2023/01/05	6	15.76	0	0.00	15.82	6	3,996	0.15%
2023/01/04	5	16.40	0	0.00	16.40	5	3,922	0.13%
2023/01/03	0	0.00	3	17.12	17.04	-3	3,959	-0.08%
2022/12/30	3.1	16.76	0	0.00	16.81	3.1	4,006	0.08%
2022/12/29	0.1	16.79	0	0.00	16.80	0.1	4,026	0.00%
2022/12/28	0.1	17.04	0	0.00	17.00	0.1	4,066	0.00%
2022/12/27	0.1	17.18	2	17.09	17.13	-2	4,073	-0.05%
2022/12/26	0.2	16.88	0	0.00	16.88	0.2	4,005	0.00%
2022/12/23	0	0.00	4	16.76	16.73	-4	4,017	-0.10%
2022/12/22	0	0.00	1	16.81	16.82	-1	4,051	-0.02%
2022/12/16	0	0.00	2	16.32	16.20	-2	4,182	-0.05%
2022/12/15	0	0.00	1	16.37	16.36	-1	4,179	-0.02%
2022/12/14	0	0.00	1	16.08	16.07	-1	4,123	-0.02%
2022/12/13	2	15.87	3	15.73	15.92	-1	4,065	-0.02%
2022/12/12	1	15.38	0	0.00	15.36	1	4,003	0.02%
2022/12/09	5	15.44	0	0.00	15.45	5	3,953	0.13%
2022/12/08	5	15.62	0	0.00	15.65	5	3,882	0.13%
2022/12/07	5.2	15.97	0	0.00	15.98	5.2	3,785	0.14%
2022/12/06	3	16.61	1	16.62	16.60	2	3,693	0.05%
2022/12/05	1	17.35	1	17.47	17.26	0	3,662	0.00%
2022/12/02	0.1	17.37	0	0.00	17.37	0.1	3,738	0.00%
2022/12/01	1	17.22	1	17.23	17.23	0	3,819	0.00%
2022/11/30	2	16.98	0	0.00	17.00	2	3,798	0.05%
2022/11/29	1	16.92	2	16.55	17.07	-1	3,800	-0.03%
2022/11/28	14	16.02	1	15.98	15.95	13	3,743	0.35%
2022/11/25	2	16.88	0	0.00	16.90	2	3,635	0.06%
2022/11/24	8	16.77	0	0.00	16.77	8	3,642	0.22%
2022/11/23	2	17.49	1	17.46	17.45	1	3,539	0.03%
2022/11/22	5	17.31	0	0.00	17.31	5	3,527	0.14%
2022/11/21	4	17.16	0	0.00	17.12	4	3,487	0.11%
2022/11/18	7	17.70	0	0.00	17.72	7	3,385	0.21%
2022/11/15	3	18.26	0	0.00	18.26	3	3,395	0.09%
2022/11/11	3	18.55	0	0.00	18.57	3	3,391	0.09%
2022/11/10	13	18.38	0	0.00	18.41	13	3,439	0.38%
2022/11/09	2	19.03	0	0.00	18.97	2	3,452	0.06%
2022/11/02	0	0.00	1	19.16	19.22	-1	3,506	-0.03%
2022/10/31	0	0.00	2	18.74	18.78	-2	3,535	-0.06%
2022/10/28	0	0.00	1	18.88	18.86	-1	3,632	-0.03%
2022/10/27	0	0.00	10	18.86	18.86	-10	3,632	-0.28%
2022/10/26	0	0.00	2	18.26	18.23	-2	3,670	-0.05%
2022/10/24	1	18.36	0	0.00	18.10	1	3,662	0.03%
2022/10/19	3.2	17.79	0	0.00	17.75	3.2	3,701	0.09%
2022/10/18	1	18.06	0	0.00	18.24	1	3,738	0.03%
2022/10/17	1.1	18.23	0	0.00	18.29	1.1	3,744	0.03%
2022/10/14	0	0.00	4	18.81	18.84	-4	3,751	-0.11%
2022/10/13	1	18.43	12	18.39	18.40	-11	3,748	-0.29%
2022/10/12	1	18.71	1	18.71	18.69	0	3,778	0.00%
2022/10/11	0	0.00	7	19.13	19.11	-7	3,780	-0.19%
2022/10/07	6	18.66	8	18.65	18.62	-2	3,718	-0.05%
2022/10/06	0	0.00	5	18.56	18.49	-5	3,643	-0.14%
2022/10/03	0	0.00	1	17.27	17.29	-1	3,659	-0.03%
2022/09/30	1	17.12	0	0.00	17.14	1	3,721	0.03%
2022/09/29	0	0.00	4	17.32	17.30	-4	3,780	-0.11%
2022/09/28	2	16.50	0	0.00	16.43	2	3,816	0.05%
2022/09/27	2	16.34	0	0.00	16.43	2	3,790	0.05%
2022/09/26	2	16.61	0	0.00	16.60	2	3,715	0.05%
2022/09/21	1	17.78	0	0.00	17.78	1	3,606	0.03%
2022/09/16	3	17.89	0	0.00	17.91	3	3,581	0.08%
2022/09/14	0	0.00	1	18.24	18.18	-1	3,679	-0.03%
2022/09/12	1	17.85	0	0.00	17.86	1	3,601	0.03%
2022/09/08	4	17.32	0	0.00	17.33	4	3,562	0.11%
2022/09/07	2	17.97	2	17.89	17.85	0	3,498	0.00%
2022/09/06	2	18.54	0	0.00	18.54	2	3,377	0.06%
2022/09/05	1	18.56	0	0.00	18.52	1	3,373	0.03%
2022/09/02	2	18.34	0	0.00	18.45	2	3,372	0.06%
2022/09/01	0	0.00	2	18.59	18.62	-2	3,331	-0.06%
2022/08/31	3	19.30	0	0.00	19.33	3	3,250	0.09%
2022/08/30	0	0.00	1	20.14	20.18	-1	3,250	-0.03%
2022/08/29	0	0.00	1	19.60	19.60	-1	3,275	-0.03%
2022/08/26	1	19.38	0	0.00	19.39	1	3,389	0.03%
2022/08/25	1	19.83	4	19.86	19.82	-3	3,401	-0.09%
2022/08/24	2	19.45	4	19.44	19.44	-2	3,365	-0.06%
2022/08/23	0	0.00	0	18.87	18.88	0	3,336	0.00%
2022/08/22	1	18.54	0	0.00	18.52	1	3,323	0.03%
2022/08/19	2	18.73	1	18.74	18.61	1	3,397	0.03%
2022/08/18	1	18.22	1	18.24	18.25	0	3,343	0.00%
2022/08/17	1	18.05	0	0.00	18.04	1	3,345	0.03%
2022/08/16	1	18.35	0	0.00	18.37	1	3,283	0.03%
2022/08/15	3	18.82	0	0.00	18.78	3	3,250	0.09%
2022/08/12	0	0.00	1	19.30	19.27	-1	3,233	-0.03%
2022/08/11	0	0.00	1	18.90	18.86	-1	3,213	-0.03%
2022/08/10	1	18.56	0	0.00	18.54	1	3,219	0.03%
2022/08/08	0	0.00	1	18.30	18.39	-1	3,472	-0.03%
2022/08/05	7	18.30	0	0.00	18.31	7	3,526	0.20%
2022/08/04	3	18.73	0	0.00	18.75	3	3,590	0.08%
2022/08/03	0	0.00	1	19.30	19.35	-1	3,553	-0.03%
2022/08/02	2	19.15	0	0.00	19.18	2	3,653	0.05%
2022/07/25	0	0.00	2	19.26	19.24	-2	4,029	-0.05%
2022/07/22	2	19.79	0	0.00	19.97	2	3,970	0.05%
2022/07/19	0	0.00	1	20.36	20.29	-1	4,025	-0.02%
2022/07/18	0	0.00	1	19.22	19.51	-1	3,998	-0.03%
2022/07/14	0	0.00	1	19.35	19.32	-1	4,015	-0.02%
2022/07/13	2	19.12	0	0.00	19.17	2	4,073	0.05%
2022/07/08	0	0.00	1	20.30	20.51	-1	4,236	-0.02%
2022/07/07	6	19.53	1	19.65	19.63	5	4,264	0.12%
2022/07/06	3	20.01	0	0.00	19.95	3	4,260	0.07%
2022/07/05	1	21.98	0	0.00	21.87	1	4,202	0.02%
2022/07/04	0	0.00	2	21.45	21.51	-2	4,284	-0.05%
2022/07/01	0	0.00	12	20.93	20.94	-12	4,386	-0.27%
2022/06/28	3	21.95	0	0.00	21.95	3	4,639	0.06%
2022/06/23	0	0.00	3	20.57	20.69	-3	4,883	-0.06%
2022/06/22	7	20.95	0	0.00	21.04	7	4,947	0.14%
2022/06/21	0	0.00	1	21.85	21.85	-1	5,060	-0.02%
2022/06/20	12	21.34	0	0.00	21.42	12	5,160	0.23%
2022/06/16	1	22.67	4	22.52	22.57	-3	5,434	-0.06%
2022/06/13	0	0.00	2	23.11	23.05	-2	5,848	-0.03%
2022/06/10	0	0.00	1	23.47	23.47	-1	6,219	-0.02%
2022/06/09	2	23.77	0	0.00	23.77	2	6,407	0.03%
2022/06/06	0	0.00	14	23.10	23.13	-14	7,579	-0.18%
2022/06/02	1	21.71	0	0.00	21.86	1	7,832	0.01%
2022/06/01	5	22.20	9	22.19	22.25	-4	8,475	-0.05%
2022/05/31	2	22.65	13	22.76	22.85	-11	8,792	-0.13%
2022/05/27	0	0.00	12	22.12	22.08	-12	9,631	-0.12%
2022/05/23	0	0.00	8	21.54	21.56	-8	10,621	-0.08%
2022/05/19	0	0.00	1	21.11	21.01	-1	10,977	-0.01%
2022/05/18	0	0.00	12	21.52	21.54	-12	11,054	-0.11%
2022/05/17	4	21.74	11	21.77	21.65	-7	11,258	-0.06%
2022/05/16	2	21.20	9	20.82	20.72	-7	11,377	-0.06%
2022/05/13	1	20.64	11	20.66	20.64	-10	11,421	-0.09%
2022/05/12	0	0.00	11	20.09	19.97	-11	11,625	-0.09%
2022/05/11	13	19.50	15	19.11	19.61	-2	11,548	-0.02%
2022/05/10	6	19.42	0	0.00	19.71	6	11,552	0.05%
2022/05/09	5	20.90	4	21.00	21.09	1	11,547	0.01%
2022/05/06	0	0.00	100	20.80	20.80	-100	11,474	-0.87%
2022/05/05	5	20.65	4	20.72	20.72	1	11,802	0.01%
2022/05/04	0	0.00	1	19.74	19.84	-1	11,789	-0.01%
2022/04/29	1	20.07	2	20.16	20.33	-1	11,970	-0.01%
2022/04/28	0	0.00	7	19.30	19.28	-7	11,934	-0.06%
2022/04/27	0	0.00	6	19.62	19.47	-6	12,030	-0.05%
2022/04/26	2	18.95	2	19.02	18.98	0	12,416	0.00%
2022/04/25	4	19.05	0	0.00	19.01	4	12,585	0.03%
2022/04/21	0	0.00	9	19.70	19.75	-9	12,904	-0.07%
2022/04/20	3	19.67	2	19.66	19.72	1	13,122	0.01%
2022/04/19	0	0.00	1	20.48	20.51	-1	13,318	-0.01%
2022/04/18	0	0.00	5	20.49	20.44	-5	13,313	-0.04%
2022/04/15	0	0.00	9	19.96	20.10	-9	13,246	-0.07%
2022/04/14	3	19.63	3	19.65	19.66	0	13,554	0.00%
2022/04/13	1	19.06	5	19.08	19.05	-4	13,487	-0.03%
2022/04/12	5	18.31	2	18.35	18.35	3	13,452	0.02%
2022/04/08	3.3	18.10	12	18.19	18.21	-8.7	13,396	-0.07%
2022/04/07	2	18.40	0	0.00	18.38	2	13,413	0.01%
2022/04/06	0	19.20	2	19.21	19.22	-2	13,368	-0.01%
2022/04/01	1.2	18.82	0	0.00	18.78	1.2	13,548	0.01%
2022/03/31	0.5	19.30	0	0.00	19.02	0.5	13,560	0.00%
2022/03/30	1	19.79	0	0.00	19.74	1	13,494	0.01%
2022/03/29	6	19.79	1	19.91	19.78	5	13,586	0.04%
2022/03/28	0	0.00	1	20.85	20.77	-1	13,601	-0.01%
2022/03/25	6	21.07	20	21.16	21.06	-14	13,543	-0.10%
2022/03/24	1	21.80	8.1	21.79	21.50	-7.1	13,613	-0.05%
2022/03/23	0	0.00	1	20.55	20.73	-1	13,417	-0.01%
2022/03/22	0	21.20	1	21.21	21.21	-1	13,349	-0.01%
2022/03/21	1	19.88	0	0.00	20.01	1	13,225	0.01%
2022/03/18	0	0.00	3	19.30	19.44	-3	13,152	-0.02%
2022/03/17	1	17.84	1	17.78	17.91	0	12,982	0.00%
2022/03/16	1.1	17.95	2	17.97	17.90	-0.9	12,986	-0.01%
2022/03/15	1	18.00	42	18.41	18.09	-41	12,926	-0.32%
2022/03/14	0	0.00	4	19.41	19.50	-4	12,650	-0.03%
2022/03/11	5	19.36	5	19.18	19.38	0	12,563	0.00%
2022/03/10	19.1	19.98	5	19.88	20.11	14.1	12,392	0.11%
2022/03/09	23	23.02	15	22.92	22.85	8	11,904	0.07%
2022/03/08	12	22.04	2	21.77	22.17	10	11,965	0.08%
2022/03/07	10	22.59	124	22.25	22.94	-114	11,876	-0.96%	大賣/鉅額交易
2022/03/04	13	20.01	20	19.99	20.00	-7	11,436	-0.06%
2022/03/03	6	20.71	7	20.72	20.71	-1	11,636	-0.01%
2022/03/02	16.5	19.61	6	19.46	19.62	10.5	11,333	0.09%
2022/03/01	0	0.00	7	17.48	17.50	-7	10,798	-0.06%
2022/02/25	11.5	17.21	17	17.22	17.20	-5.5	10,753	-0.05%
2022/02/24	131	17.55	127	17.40	17.46	4	10,578	0.04%	大買/大賣/
2022/02/23	2	16.60	0	0.00	16.70	2	10,125	0.02%
2022/02/22	2	16.80	0	0.00	16.81	2	10,153	0.02%
2022/02/17	0	0.00	4	16.45	16.42	-4	9,881	-0.04%
2022/02/16	0	0.00	11	16.28	16.31	-11	9,725	-0.11%
2022/02/14	3	16.79	3	16.74	16.78	0	9,432	0.00%
2022/02/10	1	15.95	10	15.99	16.00	-9	9,315	-0.10%
2022/02/07	1	16.36	3	16.33	16.33	-2	9,392	-0.02%
2022/01/26	0	0.00	5	15.13	15.12	-5	9,030	-0.06%
2022/01/25	3	14.85	0	0.00	14.88	3	8,963	0.03%
2022/01/24	0	0.00	3	15.24	15.23	-3	8,957	-0.03%
2022/01/21	0	0.00	6	14.78	14.86	-6	8,982	-0.07%
2022/01/19	0	0.00	4	15.29	15.20	-4	9,028	-0.04%
2022/01/18	0	0.00	1	14.88	14.96	-1	8,683	-0.01%
2022/01/17	0	0.00	9	14.84	14.82	-9	8,610	-0.10%
2022/01/13	1	14.50	10	14.54	14.49	-9	8,443	-0.11%
2022/01/12	0	0.00	16	14.34	14.32	-16	8,311	-0.19%
2022/01/11	1	13.88	0	0.00	13.88	1	8,146	0.01%
2022/01/10	4	13.91	0	0.00	13.95	4	8,248	0.05%
2022/01/07	1	14.05	15.2	14.10	14.10	-14.2	8,311	-0.17%
2022/01/06	0	0.00	11	13.62	13.56	-11	8,005	-0.14%
2022/01/05	1	13.59	1	13.58	13.57	0	8,021	0.00%
2022/01/03	0	0.00	1.6	13.39	13.39	-1.6	8,315	-0.02%
2021/12/30	0	0.00	11	13.54	13.56	-11	8,427	-0.13%
2021/12/29	1	13.46	5	13.44	13.41	-4	8,583	-0.05%
2021/12/28	1	13.38	19	13.38	13.38	-18	8,860	-0.20%
2021/12/27	0	0.00	1	12.95	12.94	-1	8,839	-0.01%
2021/12/24	0	0.00	20	13.00	12.94	-20	8,852	-0.23%
2021/12/23	0	0.00	4	12.91	12.91	-4	8,876	-0.05%
2021/12/22	0	0.00	4	12.67	12.61	-4	8,852	-0.05%
2021/12/20	2	12.20	0	0.00	12.13	2	9,428	0.02%
2021/12/17	0	0.00	12	12.66	12.63	-12	9,449	-0.13%
2021/12/16	1	12.63	10	12.65	12.63	-9	9,544	-0.09%
2021/12/15	1	12.36	5	12.35	12.35	-4	9,603	-0.04%
2021/12/14	0	0.00	6	12.57	12.53	-6	9,698	-0.06%
2021/12/13	0	0.00	1	12.83	12.82	-1	10,032	-0.01%
2021/12/10	2	12.52	2	12.52	12.52	0	10,051	0.00%
2021/12/09	0	0.00	4	12.87	12.90	-4	10,167	-0.04%
2021/12/08	1	12.67	0	0.00	12.68	1	10,251	0.01%
2021/12/07	1	12.40	5	12.38	12.43	-4	10,148	-0.04%
2021/12/06	1	11.97	1	12.00	12.02	0	10,102	0.00%
2021/12/03	10	11.83	0	0.00	12.00	10	9,999	0.10%
2021/12/02	6.5	11.73	75	11.70	11.70	-68.5	9,894	-0.69%
2021/12/01	14	11.95	1	11.92	12.04	13	9,504	0.14%
2021/11/30	2	12.37	18	12.48	12.30	-16	9,423	-0.17%
2021/11/29	39.2	12.66	1	12.62	12.53	38.2	9,257	0.41%
2021/11/26	2	13.49	8	13.50	13.46	-6	8,774	-0.07%
2021/11/25	1	13.86	0	0.00	13.83	1	8,811	0.01%
2021/11/24	0	0.00	9	13.89	13.90	-9	8,845	-0.10%
2021/11/23	1	13.49	4	13.48	13.47	-3	8,792	-0.03%
2021/11/22	12	13.41	0	0.00	13.44	12	8,832	0.14%
2021/11/19	0	0.00	110	13.85	13.94	-110	8,763	-1.26%	大賣/鉅額交易
2021/11/18	3	13.61	30	13.61	13.64	-27	8,809	-0.31%
2021/11/17	1	14.02	10	14.00	14.00	-9	8,785	-0.10%
2021/11/15	1	13.99	0	0.00	14.02	1	9,049	0.01%
2021/11/12	2	14.18	1	14.11	14.13	1	9,034	0.01%
2021/11/11	8	14.17	0	0.00	14.22	8	8,999	0.09%
2021/11/10	0	0.00	5	14.64	14.59	-5	8,985	-0.06%
2021/11/08	0	0.00	27	14.31	14.33	-27	8,924	-0.30%
2021/11/05	3	13.91	1	13.86	13.86	2	8,865	0.02%
2021/11/04	3	13.92	0	0.00	13.96	3	8,855	0.03%
2021/11/03	0	0.00	5	14.45	14.42	-5	8,955	-0.06%
2021/11/02	0	0.00	6	14.63	14.58	-6	8,983	-0.07%
2021/10/29	0	0.00	31	14.37	14.40	-31	9,186	-0.34%
2021/10/28	8	14.15	2	14.07	14.15	6	9,105	0.07%
2021/10/26	0	0.00	3	14.59	14.58	-3	9,110	-0.03%
2021/10/22	2	14.46	1.4	14.30	14.32	0.6	9,181	0.01%
2021/10/21	4	14.57	0	0.00	14.51	4	9,234	0.04%
2021/10/20	30	14.27	0	0.00	14.26	30	9,257	0.32%
2021/10/19	18	14.19	3	14.21	14.31	15	9,355	0.16%
2021/10/18	75	14.45	6	14.45	14.47	69	9,465	0.73%
2021/10/15	2	14.17	5	14.17	14.17	-3	9,439	-0.03%
2021/10/14	10	13.92	6	13.97	14.01	4	9,839	0.04%
2021/10/13	0	0.00	2	13.92	13.93	-2	9,932	-0.02%
2021/10/12	0	0.00	4.2	13.93	13.97	-4.2	9,971	-0.04%
2021/10/08	0	0.00	7	13.71	13.77	-7	9,998	-0.07%
2021/10/07	0	0.00	10	13.29	13.30	-10	9,906	-0.10%
2021/10/06	6	13.67	2	13.69	13.72	4	9,854	0.04%
2021/10/05	0	0.00	9	13.51	13.48	-9	9,689	-0.09%
2021/10/04	0	0.00	40	13.12	13.13	-40	9,442	-0.42%
2021/10/01	1	12.97	1	13.00	12.97	0	9,468	0.00%
2021/09/30	0	0.00	2	12.96	12.95	-2	9,661	-0.02%
2021/09/28	0	0.00	7	13.10	13.17	-7	9,738	-0.07%
2021/09/27	0	0.00	20	12.98	12.96	-20	9,581	-0.21%
2021/09/24	0	0.00	11	12.66	12.68	-11	9,356	-0.12%
2021/09/23	2	12.53	52	12.53	12.52	-50	9,256	-0.54%
2021/09/17	2	12.50	11	12.48	12.48	-9	9,301	-0.10%
2021/09/16	0	0.00	7	12.50	12.53	-7	9,222	-0.08%
2021/09/15	2	12.23	0	0.00	12.23	2	8,895	0.02%
2021/09/14	0	0.00	5	12.20	12.24	-5	8,940	-0.06%
2021/09/13	0	0.00	9	12.09	12.07	-9	8,938	-0.10%
2021/09/09	0	0.00	3	11.95	11.96	-3	9,137	-0.03%
2021/09/08	0	0.00	2	11.82	11.83	-2	9,239	-0.02%
2021/09/07	0	0.00	2	11.88	11.90	-2	9,482	-0.02%
2021/09/06	2	11.80	2	11.83	11.80	0	9,631	0.00%
2021/09/03	0	0.00	5	12.03	12.03	-5	9,719	-0.05%
2021/09/02	0	0.00	2	11.79	11.79	-2	9,591	-0.02%
2021/09/01	2	11.88	2	11.91	11.89	0	9,805	0.00%
2021/08/31	0	0.00	5	11.88	11.92	-5	9,914	-0.05%
2021/08/30	0	0.00	2	11.86	11.85	-2	9,952	-0.02%
2021/08/27	0	0.00	2	11.76	11.81	-2	10,043	-0.02%
2021/08/26	0	0.00	7	11.75	11.72	-7	10,357	-0.07%
2021/08/25	1	11.66	8	11.64	11.64	-7	10,484	-0.07%
2021/08/24	1	11.38	21	11.40	11.42	-20	10,662	-0.19%
2021/08/23	3	10.91	1	10.96	10.99	2	10,604	0.02%
2021/08/20	13	11.04	0	0.00	11.05	13	10,940	0.12%
2021/08/19	9	11.15	0	0.00	11.12	9	10,916	0.08%
2021/08/18	1	11.52	10	11.50	11.55	-9	10,877	-0.08%
2021/08/17	3	11.60	0	0.00	11.62	3	11,458	0.03%
2021/08/16	0	0.00	3	11.67	11.67	-3	11,598	-0.03%
2021/08/13	0	0.00	3	11.82	11.79	-3	11,877	-0.03%
2021/08/11	0	0.00	11	11.80	11.76	-11	12,114	-0.09%
2021/08/10	3	11.55	68	11.56	11.55	-65	12,537	-0.52%
2021/08/09	11	11.59	0	0.00	11.59	11	13,108	0.08%
2021/08/06	0	0.00	26	11.89	11.93	-26	13,126	-0.20%
2021/08/05	27	11.80	0	0.00	11.80	27	13,308	0.20%
2021/08/03	1	12.26	20	12.33	12.28	-19	14,089	-0.13%
2021/08/02	0	0.00	8	12.59	12.62	-8	14,237	-0.06%
2021/07/30	0	0.00	1	12.59	12.58	-1	14,348	-0.01%
2021/07/29	0	0.00	1	12.50	12.52	-1	14,520	-0.01%
2021/07/28	0	0.00	5	12.40	12.40	-5	15,174	-0.03%
2021/07/27	0	0.00	10	12.42	12.44	-10	15,589	-0.06%
2021/07/26	0	0.00	17	12.39	12.31	-17	15,766	-0.11%
2021/07/23	0	0.00	35	12.35	12.36	-35	16,112	-0.22%
2021/07/22	0	0.00	39	12.08	12.05	-39	16,153	-0.24%
2021/07/21	27	11.54	0.5	11.50	11.52	26.5	16,183	0.16%
2021/07/20	37	11.52	50	11.50	11.51	-13	16,241	-0.08%
2021/07/19	5	12.19	10	12.21	12.21	-5	15,886	-0.03%
2021/07/16	5	12.32	80	12.32	12.33	-75	15,955	-0.47%
2021/07/15	5	12.41	32	12.42	12.43	-27	16,240	-0.17%
2021/07/14	0	0.00	2	12.82	12.84	-2	16,455	-0.01%
2021/07/12	0	0.00	25	12.71	12.69	-25	16,837	-0.15%
2021/07/09	0	0.00	1	12.51	12.51	-1	17,408	-0.01%
2021/07/08	5	12.28	5	12.28	12.35	0	17,561	0.00%
2021/07/07	3	12.56	0	0.00	12.58	3	17,544	0.02%
2021/07/06	0	0.00	5	13.08	13.09	-5	17,409	-0.03%
2021/07/02	0	0.00	15	12.85	12.83	-15	17,304	-0.09%
2021/07/01	0	0.00	2	12.58	12.55	-2	17,218	-0.01%
2021/06/29	0.4	12.45	30	12.41	12.42	-29.6	17,536	-0.17%
2021/06/28	0	0.00	2	12.63	12.64	-2	17,538	-0.01%
2021/06/25	50	12.54	1	12.53	12.51	49	18,004	0.27%
2021/06/23	0	0.00	6	12.50	12.50	-6	19,118	-0.03%
2021/06/22	0	0.00	9	12.47	12.47	-9	19,999	-0.05%
2021/06/21	0	0.00	2	12.24	12.22	-2	20,902	-0.01%
2021/06/18	1.3	12.01	20	11.99	11.98	-18.7	20,871	-0.09%
2021/06/17	3	12.25	0	0.00	12.26	3	20,968	0.01%
2021/06/16	2	12.31	13	12.33	12.33	-11	21,840	-0.05%
2021/06/15	0	0.00	26	12.06	12.06	-26	21,874	-0.12%
2021/06/11	3	11.87	0	0.00	11.88	3	21,848	0.01%
2021/06/09	10	11.98	24	11.96	11.96	-14	22,139	-0.06%
2021/06/08	0	0.00	5	11.67	11.68	-5	22,256	-0.02%
2021/06/07	40	11.79	1	11.84	11.77	39	22,392	0.17%
2021/06/04	0	0.00	5	11.62	11.67	-5	22,814	-0.02%
2021/06/03	8	11.74	1	11.75	11.76	7	23,191	0.03%
2021/06/02	13	11.55	1	11.55	11.52	12	24,015	0.05%
2021/06/01	0	0.00	49	11.44	11.45	-49	24,865	-0.20%
2021/05/31	5	11.32	2	11.35	11.33	3	25,009	0.01%
2021/05/28	0	0.00	55	11.40	11.39	-55	25,127	-0.22%
2021/05/26	0	0.00	31	11.23	11.21	-31	25,767	-0.12%
2021/05/25	40	11.24	15	11.25	11.23	25	26,265	0.10%
2021/05/24	0	0.00	1	10.92	10.89	-1	25,938	0.00%
2021/05/21	6	10.61	10	10.61	10.62	-4	26,503	-0.02%
2021/05/20	6	10.82	0	0.00	10.84	6	26,546	0.02%
2021/05/19	1	11.03	21	11.02	11.03	-20	27,072	-0.07%
2021/05/18	0	0.00	13	11.29	11.29	-13	27,552	-0.05%
2021/05/17	15	11.11	11	11.14	11.10	4	28,221	0.01%
2021/05/14	7	10.84	22	10.85	10.87	-15	28,321	-0.05%
2021/05/12	0	0.00	30	11.11	11.11	-30	29,105	-0.10%
2021/05/11	21	10.98	85	10.97	10.95	-64	29,164	-0.22%
2021/05/10	11	11.14	0	0.00	11.11	11	29,104	0.04%
2021/05/07	2	11.05	1	11.08	11.09	1	29,021	0.00%
2021/05/06	2	11.20	15	11.18	11.19	-13	28,908	-0.04%
2021/05/05	6	11.27	17.2	11.24	11.22	-11.2	28,821	-0.04%
2021/05/04	3	10.93	48	10.95	10.92	-45	28,228	-0.16%
2021/05/03	1	10.81	5	10.83	10.76	-4	27,823	-0.01%
2021/04/29	20	10.90	4	10.89	10.87	16	27,789	0.06%
2021/04/28	0	0.00	29	10.69	10.69	-29	27,506	-0.11%
2021/04/27	3	10.59	3	10.58	10.60	0	27,711	0.00%
2021/04/26	0	0.00	2	10.61	10.52	-2	27,614	-0.01%
2021/04/23	7	10.53	5	10.54	10.54	2	27,935	0.01%
2021/04/22	15	10.41	40	10.45	10.43	-25	28,179	-0.09%
2021/04/21	9	10.61	15	10.60	10.60	-6	28,292	-0.02%
2021/04/20	10	10.81	21	10.89	10.92	-11	28,498	-0.04%
2021/04/19	27	10.75	13	10.75	10.76	14	28,396	0.05%
2021/04/16	24	10.84	26	10.85	10.87	-2	28,483	-0.01%
2021/04/15	11.1	10.75	8	10.80	10.80	3.1	28,404	0.01%
2021/04/14	7	10.38	12	10.38	10.39	-5	28,205	-0.02%
2021/04/12	1	10.17	16	10.19	10.16	-15	28,977	-0.05%
2021/04/09	15	10.20	17	10.22	10.20	-2	29,109	-0.01%
2021/04/08	1	10.17	1	10.18	10.20	0	29,111	0.00%
2021/04/07	2.2	10.16	11	10.20	10.20	-8.8	29,132	-0.03%
2021/04/06	2	10.19	6	10.19	10.14	-4	29,135	-0.01%
2021/04/01	1	10.21	0	0.00	10.24	1	28,953	0.00%
2021/03/31	2	10.43	0	0.00	10.44	2	28,798	0.01%
2021/03/30	5	10.58	14	10.57	10.54	-9	29,004	-0.03%
2021/03/29	32	10.42	454	10.29	10.22	-422	28,755	-1.47%	大賣/鉅額交易
2021/03/26	8.4	10.17	50	10.18	10.19	-41.6	28,644	-0.15%
2021/03/25	60	10.34	28	10.38	10.30	32	28,434	0.11%
2021/03/24	83	9.94	142	9.90	9.94	-59	27,668	-0.21%	大賣/
2021/03/23	20	10.46	0	0.00	10.45	20	26,837	0.07%
2021/03/22	15	10.50	0	0.00	10.48	15	26,914	0.06%
2021/03/19	177	10.34	2	10.34	10.33	175	26,769	0.65%	大買/鉅額交易
2021/03/18	36	11.03	27	11.05	11.04	9	25,827	0.03%
2021/03/17	2	11.13	17	11.12	11.15	-15	25,754	-0.06%
2021/03/16	35	11.12	3	11.13	11.15	32	25,646	0.12%
2021/03/15	6	11.33	6	11.34	11.33	0	25,494	0.00%
2021/03/12	10	11.27	4	11.28	11.25	6	25,406	0.02%
2021/03/11	1	11.11	37	11.11	11.11	-36	25,255	-0.14%
2021/03/10	60	10.94	9	11.00	10.88	51	25,248	0.20%
2021/03/09	90	11.19	21	11.22	11.22	69	24,822	0.28%
2021/03/08	45	11.47	65	11.47	11.49	-20	24,479	-0.08%
2021/03/05	22	10.90	25	10.93	10.92	-3	23,381	-0.01%
2021/03/04	1	10.51	58	10.47	10.47	-57	22,477	-0.25%
2021/03/03	4	10.13	15	10.12	10.21	-11	22,250	-0.05%
2021/03/02	23	10.20	90	10.20	10.17	-67	22,543	-0.30%
2021/02/26	39	10.70	7	10.75	10.68	32	22,827	0.14%
2021/02/25	10	10.77	106	10.78	10.75	-96	22,617	-0.42%	大賣/
2021/02/24	26	10.41	38	10.41	10.40	-12	22,095	-0.05%
2021/02/23	13	10.67	22	10.67	10.69	-9	21,862	-0.04%
2021/02/22	9	10.21	11	10.23	10.24	-2	21,231	-0.01%
2021/02/19	27	10.12	50.3	10.13	10.20	-23.3	21,007	-0.11%
2021/02/18	22	10.56	5	10.54	10.55	17	20,435	0.08%
2021/02/17	47	10.18	27	10.18	10.25	20	19,864	0.10%
2021/02/05	33	9.64	42	9.62	9.65	-9	18,851	-0.05%
2021/02/04	17	9.55	24	9.52	9.53	-7	18,331	-0.04%
2021/02/03	43	9.38	15	9.37	9.37	28	17,985	0.16%
2021/02/02	10	9.21	49	9.19	9.21	-39	17,816	-0.22%
2021/02/01	0	0.00	3	8.90	8.94	-3	17,053	-0.02%
2021/01/29	23	8.90	24	8.90	8.92	-1	16,923	-0.01%
2021/01/28	16	8.97	23	8.96	8.97	-7	16,922	-0.04%
2021/01/27	0	0.00	11	9.00	9.03	-11	17,044	-0.06%
2021/01/26	23	8.96	38	8.95	8.94	-15	17,302	-0.09%
2021/01/25	0	0.00	56	8.91	8.93	-56	17,587	-0.32%
2021/01/22	2	8.97	52	9.02	8.96	-50	17,836	-0.28%
2021/01/21	8	9.07	12	9.07	9.07	-4	17,910	-0.02%
2021/01/20	0	0.00	91	9.11	9.10	-91	17,852	-0.51%
2021/01/19	0	0.00	4	8.95	8.94	-4	17,570	-0.02%
2021/01/18	4.3	8.88	2	8.88	8.88	2.3	17,823	0.01%
2021/01/15	32	9.18	29	9.16	9.12	3	17,385	0.02%
2021/01/14	20	9.06	25	9.06	9.07	-5	17,254	-0.03%
2021/01/13	52	9.18	6	9.17	9.21	46	16,949	0.27%
2021/01/12	9	8.92	51	8.92	8.91	-42	16,418	-0.26%
2021/01/11	20	8.92	39	8.86	8.89	-19	16,173	-0.12%
2021/01/08	15	8.73	4	8.74	8.73	11	15,877	0.07%
2021/01/07	427	8.68	24	8.70	8.74	403	15,743	2.56%	大買/鉅額交易
2021/01/06	4	8.56	87	8.58	8.57	-83	15,332	-0.54%
2021/01/05	19	8.22	0	0.00	8.22	19	14,491	0.13%
2021/01/04	0	0.00	8	8.37	8.41	-8	14,371	-0.06%
2020/12/31	0	0.00	55	8.30	8.29	-55	14,164	-0.39%
2020/12/30	6	8.30	0	0.00	8.29	6	14,131	0.04%
2020/12/29	4	8.24	65	8.24	8.24	-61	14,118	-0.43%
2020/12/25	6	8.28	16	8.27	8.26	-10	14,231	-0.07%
2020/12/24	4	8.29	599	8.30	8.33	-595	14,189	-4.19%	大賣/鉅額交易
2020/12/23	16	8.02	21	8.03	8.02	-5	13,926	-0.04%
2020/12/22	16	8.22	9	8.22	8.16	7	13,746	0.05%
2020/12/21	9	8.34	0	0.00	8.33	9	13,256	0.07%
2020/12/18	101	8.48	1	8.41	8.40	100	13,021	0.77%	大買/
2020/12/17	34	8.38	16	8.39	8.42	18	12,908	0.14%
2020/12/16	1	8.21	4	8.22	8.25	-3	12,724	-0.02%
2020/12/15	12	8.11	4	8.16	8.11	8	12,611	0.06%
2020/12/14	6	8.15	5	8.14	8.14	1	12,603	0.01%
2020/12/11	0	0.00	7	8.21	8.14	-7	12,668	-0.06%
2020/12/10	18	8.06	10	8.07	8.04	8	12,641	0.06%
2020/12/09	4	8.06	1	8.08	8.03	3	12,701	0.02%
2020/12/08	3	8.09	12	8.08	8.07	-9	12,768	-0.07%
2020/12/07	1	8.12	0	0.00	8.13	1	12,759	0.01%
2020/12/04	12	8.17	0	0.00	8.18	12	12,915	0.09%
2020/12/03	1	8.07	0	0.00	8.07	1	12,921	0.01%
2020/12/02	5	7.93	80	7.91	7.93	-75	13,092	-0.57%
2020/12/01	10	8.02	10	8.01	8.01	0	13,047	0.00%
2020/11/30	0	0.00	4	8.09	8.04	-4	13,047	-0.03%
2020/11/27	20	8.05	25	8.04	8.04	-5	12,942	-0.04%
2020/11/26	66	8.19	22	8.19	8.16	44	12,848	0.34%
2020/11/25	773	8.09	14	8.08	8.14	759	12,459	6.09%	大買/鉅額交易
2020/11/24	63	7.67	0	0.00	7.75	63	11,649	0.54%
2020/11/23	19	7.61	4	7.62	7.63	15	11,457	0.13%
2020/11/20	0	0.00	3	7.56	7.58	-3	11,393	-0.03%
2020/11/19	2	7.58	1	7.57	7.58	1	11,424	0.01%
2020/11/18	4	7.52	7	7.54	7.52	-3	11,468	-0.03%
2020/11/17	19	7.58	26	7.56	7.58	-7	11,428	-0.06%
2020/11/13	2	7.47	3	7.46	7.47	-1	11,654	-0.01%
2020/11/12	2	7.60	1	7.62	7.59	1	11,584	0.01%
2020/11/11	15	7.59	9	7.62	7.65	6	11,508	0.05%
2020/11/10	13	7.40	12	7.41	7.42	1	11,147	0.01%
2020/11/09	25	7.24	8	7.23	7.22	17	10,938	0.16%
2020/11/06	0	0.00	1	7.12	7.12	-1	10,921	-0.01%
2020/11/05	0	0.00	5	7.27	7.23	-5	10,971	-0.05%
2020/11/04	35	7.24	32	7.26	7.27	3	10,926	0.03%
2020/11/03	0	0.00	17	7.05	7.07	-17	10,775	-0.16%
2020/11/02	16	6.73	18	6.73	6.74	-2	10,549	-0.02%
2020/10/30	6	6.90	21	6.90	6.88	-15	10,265	-0.15%
2020/10/29	8	7.08	0	0.00	7.06	8	10,066	0.08%
2020/10/28	1	7.22	0	0.00	7.21	1	9,913	0.01%
2020/10/27	0	0.00	6	7.20	7.24	-6	9,916	-0.06%
2020/10/26	8	7.30	0	0.00	7.29	8	9,863	0.08%
2020/10/22	3	7.43	0	0.00	7.43	3	9,747	0.03%
2020/10/21	7	7.59	1	7.57	7.57	6	9,650	0.06%
2020/10/20	1	7.51	0	0.00	7.51	1	9,694	0.01%
2020/10/16	6	7.57	3	7.55	7.53	3	9,992	0.03%
2020/10/15	4	7.60	0	0.00	7.62	4	10,155	0.04%
2020/10/14	0	0.00	1	7.53	7.51	-1	10,328	-0.01%
2020/10/13	3	7.50	11	7.49	7.50	-8	10,377	-0.08%
2020/10/08	3	7.58	0	0.00	7.58	3	10,467	0.03%
2020/10/07	6	7.56	4	7.59	7.59	2	10,630	0.02%
2020/10/06	0	0.00	1	7.57	7.56	-1	10,706	-0.01%
2020/10/05	1	7.44	5	7.44	7.45	-4	11,046	-0.04%
2020/09/30	5	7.54	12	7.54	7.54	-7	11,162	-0.06%
2020/09/29	0	0.00	2	7.66	7.67	-2	11,286	-0.02%
2020/09/28	12	7.64	15	7.64	7.64	-3	11,420	-0.03%
2020/09/25	2	7.71	44	7.69	7.72	-42	11,727	-0.36%
2020/09/24	1	7.63	61	7.62	7.61	-60	11,708	-0.51%
2020/09/23	0	0.00	20	7.67	7.67	-20	11,740	-0.17%
2020/09/22	1	7.71	1	7.72	7.70	0	11,916	0.00%
2020/09/21	0	0.00	5	7.87	7.86	-5	11,970	-0.04%
2020/09/18	4	7.88	0	0.00	7.94	4	12,086	0.03%
2020/09/17	8	7.83	4	7.88	7.80	4	12,197	0.03%
2020/09/16	14	7.73	4	7.72	7.84	10	12,252	0.08%
2020/09/15	1	7.66	2	7.66	7.65	-1	12,268	-0.01%
2020/09/14	1	7.69	0	0.00	7.71	1	12,206	0.01%
2020/09/11	2	7.78	8	7.77	7.77	-6	12,193	-0.05%
2020/09/10	39	7.79	0	0.00	7.88	39	12,153	0.32%
2020/09/09	3	7.69	50	7.68	7.75	-47	12,350	-0.38%
2020/09/08	0	0.00	5	7.96	7.90	-5	12,295	-0.04%
2020/09/07	13	8.01	3	8.02	8.01	10	12,536	0.08%
2020/09/04	2	8.09	0	0.00	8.09	2	12,569	0.02%
2020/09/03	2	8.13	71	8.13	8.13	-69	12,639	-0.55%
2020/09/02	7	8.20	0	0.00	8.19	7	12,816	0.05%
2020/09/01	105	8.20	0	0.00	8.19	105	13,248	0.79%	大買/鉅額交易
2020/08/28	2	8.21	2	8.22	8.21	0	13,469	0.00%
2020/08/27	13	8.30	0	0.00	8.24	13	13,778	0.09%
2020/08/25	15	8.27	0	0.00	8.26	15	14,217	0.11%
2020/08/24	0	0.00	1	8.17	8.18	-1	14,283	-0.01%
2020/08/21	3	8.25	0	0.00	8.24	3	14,585	0.02%
2020/08/20	5	8.26	111	8.25	8.20	-106	14,747	-0.72%	大賣/鉅額交易
2020/08/18	11	8.45	10	8.45	8.45	1	14,997	0.01%
2020/08/17	1	8.44	3	8.46	8.46	-2	15,580	-0.01%
2020/08/14	1	8.44	4	8.47	8.47	-3	15,910	-0.02%
2020/08/13	3	8.50	0	0.00	8.51	3	16,215	0.02%
2020/08/12	16	8.49	14	8.48	8.47	2	17,187	0.01%
2020/08/11	0	0.00	1	8.51	8.51	-1	17,799	-0.01%
2020/08/10	1	8.42	0	0.00	8.44	1	18,191	0.01%
2020/08/07	11	8.47	0	0.00	8.44	11	18,668	0.06%
2020/08/06	4	8.47	10	8.48	8.47	-6	19,293	-0.03%
2020/08/05	1	8.31	0	0.00	8.33	1	19,752	0.01%
2020/08/04	1	8.11	1	8.10	8.17	0	20,673	0.00%
2020/08/03	4	8.09	1	8.09	8.08	3	21,122	0.01%
2020/07/30	0	0.00	1	8.24	8.23	-1	22,511	0.00%
2020/07/29	8	8.22	2	8.21	8.21	6	23,362	0.03%
2020/07/28	3	8.33	3	8.29	8.28	0	24,202	0.00%
2020/07/27	34	8.31	27	8.33	8.30	7	25,311	0.03%
2020/07/24	0	0.00	19	8.47	8.40	-19	25,868	-0.07%
2020/07/23	4	8.53	10	8.52	8.52	-6	26,468	-0.02%
2020/07/22	22	8.44	6	8.42	8.52	16	27,067	0.06%
2020/07/21	19	8.28	1	8.29	8.30	18	27,748	0.06%
2020/07/20	22	8.20	5	8.18	8.24	17	28,784	0.06%
2020/07/17	1	8.39	11	8.39	8.36	-10	31,124	-0.03%
2020/07/16	2	8.41	2	8.41	8.38	0	33,410	0.00%
2020/07/15	11	8.40	2	8.42	8.38	9	34,477	0.03%
2020/07/14	8	8.40	45	8.41	8.37	-37	35,673	-0.10%
2020/07/13	33	8.54	3	8.50	8.50	30	36,935	0.08%
2020/07/10	19	8.55	33	8.51	8.48	-14	38,825	-0.04%
2020/07/09	18	8.69	0	0.00	8.68	18	41,363	0.04%
2020/07/08	25	8.75	5	8.74	8.75	20	49,967	0.04%
2020/07/07	5	8.86	21	8.86	8.85	-16	50,541	-0.03%
2020/07/06	17	8.89	24	8.91	8.90	-7	50,961	-0.01%
2020/07/03	12	8.63	1	8.61	8.65	11	52,200	0.02%
2020/07/02	2	8.67	13	8.66	8.63	-11	52,778	-0.02%
2020/07/01	11	8.64	6	8.64	8.66	5	53,527	0.01%
2020/06/30	6	8.66	10	8.68	8.65	-4	53,664	-0.01%
2020/06/29	29	8.67	26	8.66	8.66	3	53,864	0.01%
2020/06/24	6	8.83	0	0.00	8.81	6	54,191	0.01%
2020/06/23	11	8.92	9	8.93	8.88	2	54,259	0.00%
2020/06/22	15	8.98	0	0.00	8.92	15	54,477	0.03%
2020/06/19	11	9.00	9	9.01	8.99	2	54,937	0.00%
2020/06/18	8	8.96	2	8.96	8.97	6	55,481	0.01%
2020/06/17	10	9.00	1	9.00	9.01	9	56,294	0.02%
2020/06/16	15	8.97	5	8.98	9.03	10	57,616	0.02%
2020/06/15	20	8.84	12	8.85	8.84	8	59,316	0.01%
2020/06/12	13	8.83	0	0.00	8.97	13	60,253	0.02%
2020/06/11	19	9.21	91	9.21	9.14	-72	60,693	-0.12%
2020/06/10	15	9.35	0	0.00	9.31	15	61,179	0.02%
2020/06/09	18	9.40	0	0.00	9.40	18	62,578	0.03%
2020/06/08	9	9.54	25	9.56	9.54	-16	63,604	-0.03%
2020/06/05	5	9.39	14	9.38	9.38	-9	64,870	-0.01%
2020/06/04	7	9.27	15	9.31	9.31	-8	66,970	-0.01%
2020/06/03	12	9.30	34	9.34	9.39	-22	71,890	-0.03%
2020/06/02	12	9.15	10	9.16	9.09	2	72,938	0.00%
2020/06/01	12	9.20	0	0.00	9.17	12	73,448	0.02%
2020/05/29	5	9.21	4	9.18	9.17	1	73,778	0.00%
2020/05/28	23	9.17	7	9.17	9.16	16	74,481	0.02%
2020/05/27	22	9.33	17	9.34	9.32	5	76,350	0.01%
2020/05/26	12	9.41	7	9.38	9.37	5	77,903	0.01%
2020/05/25	21	9.32	27	9.35	9.32	-6	78,104	-0.01%
2020/05/22	33	9.42	12	9.54	9.40	21	77,988	0.03%
2020/05/21	6	9.64	18	9.66	9.64	-12	77,642	-0.02%
2020/05/20	16	9.60	37	9.60	9.60	-21	77,309	-0.03%
2020/05/19	87	9.67	93	9.75	9.64	-6	77,196	-0.01%
2020/05/18	51	9.67	50	9.65	9.65	1	76,245	0.00%
2020/05/15	4	9.44	36	9.45	9.44	-32	75,743	-0.04%
2020/05/14	22	9.33	3	9.30	9.30	19	75,426	0.03%
2020/05/13	6	9.50	19	9.49	9.48	-13	75,082	-0.02%
2020/05/12	50	9.38	19	9.37	9.37	31	74,751	0.04%
2020/05/11	74	9.17	80	9.28	9.47	-6	74,379	-0.01%
2020/05/08	36	8.88	16	8.89	8.90	20	73,619	0.03%
2020/05/07	23	8.64	5	8.66	8.72	18	73,312	0.02%
2020/05/06	62	8.87	15	8.93	8.76	47	73,076	0.06%
2020/05/05	53	8.87	6	8.87	8.76	47	72,309	0.06%
2020/05/04	39	8.57	74	8.56	8.56	-35	71,781	-0.05%
2020/04/30	78	8.51	36	8.50	8.69	42	71,342	0.06%
2020/04/29	24	7.99	56	7.98	8.03	-32	70,336	-0.05%
2020/04/28	51	7.75	35	7.73	7.75	16	70,037	0.02%
2020/04/27	24	7.87	14	7.89	7.88	10	69,574	0.01%
2020/04/24	14	8.00	11	8.01	8.00	3	68,864	0.00%
2020/04/23	35	7.97	21	7.88	8.04	14	67,918	0.02%
2020/04/22	128	7.58	38	7.48	7.44	90	66,657	0.14%	大買/
2020/04/21	103	8.10	31	8.14	8.17	72	64,017	0.11%	大買/
2020/04/20	33	8.48	8	8.41	8.45	25	61,680	0.04%
2020/04/17	27	8.56	17	8.67	8.60	10	60,465	0.02%
2020/04/16	12	8.49	0	0.00	8.50	12	59,081	0.02%
2020/04/15	48	8.63	0	0.00	8.64	48	57,670	0.08%
2020/04/14	17	8.28	28	8.36	8.67	-11	55,679	-0.02%
2020/04/13	315	8.34	10	8.11	8.26	305	52,711	0.58%	大買/鉅額交易
2020/04/10	62	9.50	13	9.70	9.60	49	43,879	0.11%
2020/04/09	20	9.86	35	9.80	9.85	-15	43,089	-0.03%
2020/04/08	137	9.31	85	9.18	9.43	52	42,459	0.12%	大買/
2020/04/07	93	10.13	5	10.20	10.14	88	40,824	0.22%
2020/04/06	51	10.12	1	10.31	10.23	50	40,088	0.12%
2020/04/01	30	10.00	2	9.96	10.23	28	39,173	0.07%
2020/03/31	20	10.13	6	10.16	10.08	14	38,809	0.04%
2020/03/30	17	9.79	18	9.70	9.79	-1	38,430	0.00%
2020/03/27	34	10.15	0	0.00	10.17	34	37,874	0.09%
2020/03/26	39	10.22	0	0.00	10.33	39	37,560	0.10%
2020/03/25	31	10.51	25	10.50	10.46	6	37,155	0.02%
2020/03/24	15	10.40	16	10.38	10.36	-1	36,522	0.00%
2020/03/23	13	9.75	7	9.80	10.10	6	35,836	0.02%
2020/03/20	30	10.24	78	10.25	10.41	-48	34,923	-0.14%
2020/03/19	67	9.19	38	9.24	9.12	29	33,485	0.09%
2020/03/18	56	10.33	12	10.36	10.25	44	31,478	0.14%
2020/03/17	39	10.74	73	10.78	10.75	-34	30,205	-0.11%
2020/03/16	53	10.97	173	10.99	10.95	-120	29,232	-0.41%	大賣/鉅額交易
2020/03/13	114	10.79	59	10.94	11.34	55	28,400	0.19%	大買/
2020/03/12	55	11.12	73	11.05	11.00	-18	26,833	-0.07%
2020/03/11	209	11.62	144	11.74	11.55	65	25,529	0.25%	大買/大賣/
2020/03/10	172	10.99	26	11.10	11.31	146	23,875	0.61%	大買/鉅額交易
2020/03/09	324	10.89	112	11.01	10.41	212	21,554	0.98%	大買/大賣/鉅額交易
2020/03/06	50	13.34	0	0.00	13.38	50	16,447	0.30%
2020/03/05	24	13.82	0	0.00	13.84	24	15,037	0.16%
2020/03/04	14	13.90	16	13.96	13.98	-2	14,143	-0.01%
2020/03/03	51	14.03	19	14.00	13.97	32	13,496	0.24%
2020/03/02	102	13.38	7	13.57	13.51	95	12,621	0.75%	大買/
2020/02/27	105	14.22	50	14.16	14.15	55	10,302	0.53%	大買/
2020/02/26	35	14.83	5	14.78	14.82	30	8,480	0.35%
2020/02/25	20	15.09	0	0.00	15.10	20	8,068	0.25%
2020/02/24	10	15.20	0	0.00	15.26	10	7,863	0.13%
2020/02/21	5	15.63	5	15.64	15.62	0	7,593	0.00%
2020/02/20	10	15.68	4	15.73	15.69	6	7,450	0.08%
2020/02/19	10	15.34	8	15.33	15.39	2	7,232	0.03%
2020/02/18	8	15.19	2	15.19	15.16	6	7,063	0.08%
2020/02/17	1	15.25	32	15.24	15.27	-31	6,911	-0.45%
2020/02/14	4	15.10	1	15.10	15.11	3	6,678	0.04%
2020/02/13	16	15.04	16	15.04	15.03	0	6,450	0.00%
2020/02/12	33	14.81	0	0.00	14.85	33	6,049	0.55%
2020/02/11	26	14.70	10	14.70	14.73	16	5,781	0.28%
2020/02/10	26	14.70	0	0.00	14.76	26	5,469	0.48%
2020/02/07	27	15.03	17	14.98	14.98	10	5,208	0.19%
2020/02/06	91	15.16	7	15.19	15.25	84	4,979	1.69%
2020/02/05	33	14.69	13	14.71	14.72	20	4,683	0.43%
2020/02/04	62	14.84	7	14.78	14.87	55	4,308	1.28%
2020/02/03	27	15.14	0	0.00	15.22	27	3,775	0.72%
2020/01/31	9	15.66	0	0.00	15.66	9	3,480	0.26%
2020/01/30	9	16.31	10	16.37	16.01	-1	3,116	-0.03%
2020/01/20	1	17.30	0	0.00	17.33	1	2,958	0.03%
2020/01/14	10	17.05	1	17.01	17.02	9	3,387	0.27%
2020/01/09	12	17.60	0	0.00	17.58	12	3,389	0.35%
2020/01/08	8	18.69	2	19.05	18.55	6	3,373	0.18%
2020/01/07	4	18.28	1	18.25	18.27	3	3,373	0.09%
2020/01/06	5	18.80	0	0.00	18.83	5	3,550	0.14%
2020/01/03	0	0.00	7	18.41	18.40	-7	3,630	-0.19%
2019/12/31	0	0.00	4	17.96	17.94	-4	3,831	-0.10%
2019/12/27	0	0.00	3	18.03	18.02	-3	4,565	-0.07%
2019/12/26	0	0.00	3	17.88	17.88	-3	4,665	-0.06%
2019/12/11	0	0.00	11	17.21	17.22	-11	5,365	-0.21%
2019/12/06	0	0.00	20	17.04	17.04	-20	5,449	-0.37%
2019/12/05	0	0.00	5	17.01	17.01	-5	5,478	-0.09%
2019/12/04	1	16.52	0	0.00	16.54	1	5,402	0.02%
2019/12/02	14	16.43	0	0.00	16.45	14	5,603	0.25%
2019/11/29	0	0.00	15	17.00	16.95	-15	5,536	-0.27%
2019/11/11	0	0.00	1	16.62	16.60	-1	5,694	-0.02%
2019/11/08	0	0.00	61	16.62	16.64	-61	5,696	-1.07%
2019/11/07	10	16.47	0	0.00	16.45	10	5,698	0.18%
2019/10/31	2	16.16	0	0.00	16.17	2	5,848	0.03%
2019/10/30	10	16.20	0	0.00	16.20	10	5,828	0.17%
2019/10/29	10	16.34	35	16.29	16.30	-25	5,841	-0.43%
2019/10/28	10	16.59	3	16.58	16.55	7	5,803	0.12%
2019/10/25	31	16.41	21	16.39	16.39	10	5,691	0.18%
2019/10/24	0	0.00	25	16.27	16.28	-25	5,556	-0.45%
2019/10/21	4	15.78	0	0.00	15.80	4	5,269	0.08%
2019/10/18	5	15.84	12	15.84	15.83	-7	5,286	-0.13%
2019/10/17	10	15.61	0	0.00	15.60	10	5,273	0.19%
2019/10/16	5	15.60	0	0.00	15.59	5	5,265	0.09%
2019/10/15	11	15.67	0	0.00	15.67	11	5,217	0.21%
2019/10/09	11	15.50	0	0.00	15.51	11	4,937	0.22%
2019/10/08	2	15.65	10	15.65	15.66	-8	4,792	-0.17%
2019/10/07	34	15.60	0	0.00	15.61	34	4,804	0.71%
2019/10/04	26	15.59	0	0.00	15.69	26	4,626	0.56%
2019/10/03	12	15.72	0	0.00	15.86	12	4,146	0.29%
2019/10/01	2	16.09	0	0.00	16.14	2	3,748	0.05%
2019/09/24	2	17.20	0	0.00	17.21	2	3,574	0.06%
2019/09/19	0	0.00	2	17.13	17.15	-2	3,701	-0.05%
2019/09/16	2	17.70	0	0.00	17.55	2	3,590	0.06%
2019/09/09	0	0.00	1	16.81	16.80	-1	3,358	-0.03%
2019/09/06	10	16.60	0	0.00	16.58	10	3,372	0.30%
2019/09/05	0	0.00	2	16.54	16.56	-2	3,466	-0.06%
2019/08/30	0	0.00	2	16.68	16.65	-2	3,444	-0.06%
2019/08/28	2	16.35	10	16.34	16.36	-8	3,428	-0.23%
2019/08/26	11	15.80	0	0.00	15.86	11	3,548	0.31%
2019/08/22	0	0.00	10	16.51	16.37	-10	3,416	-0.29%
2019/08/16	0	0.00	1	16.24	16.32	-1	3,396	-0.03%
2019/08/13	0	0.00	10	16.17	16.17	-10	3,256	-0.31%
2019/08/12	0	0.00	1	15.98	16.02	-1	3,237	-0.03%
2019/08/08	4	15.57	0	0.00	15.72	4	3,191	0.13%
2019/08/07	15	15.90	0	0.00	15.89	15	3,015	0.50%
2019/08/05	3	16.32	1	16.39	16.32	2	2,817	0.07%
2019/08/02	16	16.29	0	0.00	16.28	16	2,770	0.58%
2019/07/31	4	17.21	1	17.17	17.20	3	2,612	0.11%
2019/07/23	1	16.62	0	0.00	16.62	1	2,571	0.04%
2019/07/10	0	0.00	1	17.31	17.30	-1	2,427	-0.04%
2019/07/09	0	0.00	1	16.97	16.97	-1	2,414	-0.04%
2019/07/05	0	0.00	1	16.75	16.77	-1	2,423	-0.04%
2019/07/04	1	16.82	0	0.00	16.81	1	2,440	0.04%
2019/07/03	0	0.00	15	16.71	16.68	-15	2,464	-0.61%
2019/07/02	6	17.34	5	17.38	17.38	1	2,426	0.04%
2019/07/01	0	0.00	26	17.60	17.65	-26	2,447	-1.06%
2019/06/28	1	17.42	1	17.54	17.43	0	2,440	0.00%
2019/06/27	2	17.44	15	17.41	17.41	-13	2,431	-0.53%
2019/06/26	0	0.00	13	17.35	17.41	-13	2,398	-0.54%
2019/06/25	1	17.04	0	0.00	16.90	1	2,338	0.04%
2019/06/24	1	17.04	0	0.00	17.04	1	2,303	0.04%
2019/06/21	22	16.86	2	16.92	16.74	20	2,252	0.89%
2019/06/20	2	16.16	0	0.00	16.17	2	2,148	0.09%
2019/06/18	4	15.48	23	15.50	15.49	-19	2,103	-0.90%
2019/06/14	6	15.58	4	15.68	15.67	2	2,067	0.10%
2019/06/13	4	15.34	0	0.00	15.33	4	1,993	0.20%
2019/06/12	2	15.71	0	0.00	15.64	2	1,878	0.11%
2019/06/06	18	15.40	0	0.00	15.44	18	1,758	1.02%
2019/06/03	32	15.80	0	0.00	15.82	32	1,628	1.97%
2019/05/31	20	16.69	2	16.72	16.74	18	1,488	1.21%
2019/05/24	15	17.44	17	17.42	17.47	-2	1,512	-0.13%
2019/05/21	2	18.86	0	0.00	18.90	2	1,543	0.13%
2019/05/14	2	18.21	0	0.00	18.19	2	1,759	0.11%
2019/05/13	2	18.30	20	18.30	18.32	-18	1,779	-1.01%
2019/05/10	0	0.00	10	18.49	18.34	-10	1,808	-0.55%
2019/05/06	2	17.84	0	0.00	17.97	2	1,926	0.10%
2019/05/03	1	18.30	13	18.30	18.28	-12	1,929	-0.62%
2019/04/29	7	18.70	3	18.68	18.68	4	2,055	0.19%
2019/04/25	0	0.00	1	19.50	19.53	-1	2,071	-0.05%
2019/04/23	2	19.54	2	19.52	19.55	0	2,109	0.00%
2019/04/22	0	0.00	6	19.36	19.44	-6	2,176	-0.28%
2019/04/18	0	0.00	3	18.91	18.94	-3	2,384	-0.13%
2019/04/17	0	0.00	6	19.14	19.15	-6	2,526	-0.24%
2019/04/12	0	0.00	6	18.93	18.96	-6	2,761	-0.22%
2019/04/11	10	19.07	0	0.00	19.07	10	2,815	0.36%
2019/04/09	0	0.00	1	19.10	19.11	-1	2,946	-0.03%
2019/04/03	0	0.00	10	18.62	18.62	-10	3,242	-0.31%
2019/04/02	5	18.40	1	18.40	18.37	4	3,476	0.12%
2019/04/01	1	18.15	1	18.11	18.17	0	3,512	0.00%
2019/03/26	2	17.91	0	0.00	17.91	2	4,132	0.05%
2019/03/25	0	0.00	5	17.76	17.80	-5	4,332	-0.12%
2019/03/21	0	0.00	5	18.21	18.24	-5	4,462	-0.11%
2019/03/20	1	18.00	0	0.00	18.00	1	4,490	0.02%
2019/03/19	0	0.00	1	18.05	18.02	-1	4,534	-0.02%
2019/03/14	0	0.00	4	17.96	17.95	-4	4,771	-0.08%
2019/03/13	0	0.00	1	17.70	17.73	-1	4,757	-0.02%
2019/02/21	1	17.65	6	17.75	17.75	-5	5,246	-0.10%
2019/02/18	0	0.00	1	17.56	17.59	-1	5,192	-0.02%
2019/02/14	0	0.00	2	17.07	17.10	-2	5,165	-0.04%
2019/02/13	3	16.88	0	0.00	16.93	3	5,130	0.06%
2019/02/11	0	0.00	2	16.48	16.50	-2	5,093	-0.04%
2019/01/30	1	16.46	0	0.00	16.54	1	5,073	0.02%
2019/01/28	1	16.52	0	0.00	16.51	1	5,000	0.02%
2019/01/23	0	0.00	2	16.56	16.52	-2	4,973	-0.04%
2019/01/22	0	0.00	10	16.59	16.52	-10	4,926	-0.20%
2019/01/21	6	16.60	0	0.00	16.67	6	4,900	0.12%
2019/01/18	1	16.44	0	0.00	16.47	1	4,827	0.02%
2019/01/15	0	0.00	4	16.05	16.11	-4	4,823	-0.08%
2019/01/14	3	16.14	11	16.11	16.10	-8	4,819	-0.17%
2019/01/11	7	16.55	40	16.55	16.54	-33	4,756	-0.69%
2019/01/10	0	0.00	10	16.35	16.37	-10	4,656	-0.21%
2019/01/09	2	16.03	1	16.08	16.06	1	4,511	0.02%
2019/01/08	1	15.53	0	0.00	15.53	1	4,370	0.02%
2019/01/07	1	15.57	0	0.00	15.59	1	4,314	0.02%
2019/01/04	24	15.10	0	0.00	15.18	24	4,215	0.57%
2019/01/03	2	14.67	0	0.00	14.68	2	4,103	0.05%
2019/01/02	1	14.66	0	0.00	14.50	1	4,033	0.02%
2018/12/28	3	14.73	0	0.00	14.66	3	3,949	0.08%
2018/12/27	4	14.88	13	14.81	14.88	-9	3,872	-0.23%
2018/12/26	13	14.01	0	0.00	14.01	13	3,707	0.35%
2018/12/25	6	14.38	1	14.23	14.22	5	3,507	0.14%
2018/12/22	11	14.81	0	0.00	14.78	11	3,183	0.35%
2018/12/21	15	14.92	0	0.00	14.92	15	3,109	0.48%
2018/12/19	8	15.13	0	0.00	15.31	8	2,800	0.29%
2018/12/18	12	15.99	0	0.00	15.97	12	2,521	0.48%
2018/12/17	5	16.66	0	0.00	16.62	5	2,321	0.22%
2018/12/12	1	16.84	0	0.00	16.87	1	2,079	0.05%
2018/12/11	1	16.56	0	0.00	16.55	1	2,018	0.05%
2018/12/04	1	17.15	0	0.00	17.24	1	1,614	0.06%
2018/11/29	3	16.42	0	0.00	16.57	3	1,422	0.21%
2018/11/26	10	16.47	0	0.00	16.78	10	1,165	0.86%
2018/11/23	11	17.41	0	0.00	17.26	11	1,086	1.01%
2018/11/21	30	17.41	0	0.00	17.62	30	1,032	2.91%
2018/11/20	1	18.47	0	0.00	18.48	1	988	0.10%
2018/11/15	1	18.19	0	0.00	18.21	1	961	0.10%
2018/11/14	1	18.07	0	0.00	18.10	1	932	0.11%
2018/11/13	1	19.17	4	19.15	19.20	-3	860	-0.35%
2018/11/12	2	19.68	1	19.71	19.78	1	830	0.12%
2018/11/09	0	0.00	1	19.69	19.70	-1	844	-0.12%
2018/11/05	2	20.38	1	20.35	20.35	1	808	0.12%
2018/11/02	0	0.00	5	20.59	20.68	-5	827	-0.60%
2018/11/01	0	0.00	26	21.09	21.09	-26	808	-3.22%
2018/10/29	5	21.97	0	0.00	21.96	5	786	0.64%
2018/10/25	1	21.46	0	0.00	21.46	1	776	0.13%
2018/10/24	2	21.60	0	0.00	21.60	2	759	0.26%
2018/10/23	5	22.44	0	0.00	22.45	5	719	0.70%
2018/10/22	23	22.49	0	0.00	22.56	23	711	3.23%
2018/10/18	1	22.63	0	0.00	22.55	1	673	0.15%
2018/10/11	0	0.00	4	23.41	23.25	-4	634	-0.63%
2018/10/08	7	23.84	0	0.00	23.86	7	622	1.13%
2018/10/05	1	24.17	6	24.20	24.19	-5	617	-0.81%
2018/10/04	3	24.53	10	24.55	24.60	-7	622	-1.12%
2018/10/03	0	0.00	1	24.23	24.26	-1	623	-0.16%
2018/10/02	0	0.00	13	24.33	24.36	-13	624	-2.08%
2018/10/01	1	23.66	1	23.69	23.67	0	606	0.00%
2018/09/27	0	0.00	3	23.37	23.33	-3	618	-0.49%
2018/09/07	0	0.00	10	21.85	21.85	-10	811	-1.23%
2018/09/03	2	22.40	5	22.40	22.41	-3	855	-0.35%
2018/08/30	0	0.00	1	22.42	22.40	-1	874	-0.11%
2018/08/28	0	0.00	2	22.16	22.14	-2	898	-0.22%
2018/08/24	1	22.00	1	21.99	22.01	0	899	0.00%
2018/08/23	13	21.86	0	0.00	21.87	13	911	1.43%
2018/08/21	3	21.12	0	0.00	21.12	3	909	0.33%
2018/08/16	1	20.66	5	20.72	20.82	-4	955	-0.42%
2018/08/15	1	21.30	0	0.00	21.31	1	934	0.11%
2018/08/14	1	21.55	0	0.00	21.54	1	934	0.11%
2018/08/13	19	21.57	0	0.00	21.55	19	940	2.02%
2018/08/09	10	21.36	0	0.00	21.40	10	932	1.07%
2018/08/02	0	0.00	2	21.57	21.48	-2	939	-0.21%
2018/07/26	2	22.03	0	0.00	21.99	2	968	0.21%
2018/07/23	1	21.62	0	0.00	21.63	1	947	0.11%
2018/07/12	1	22.04	0	0.00	22.06	1	1,054	0.09%
2018/07/03	0	0.00	3	22.92	22.93	-3	1,175	-0.26%
2018/06/29	0	0.00	2	22.47	22.47	-2	1,173	-0.17%
2018/06/28	0	0.00	2	22.28	22.27	-2	1,146	-0.17%
2018/06/27	1	21.72	1	21.75	21.73	0	1,114	0.00%
2018/06/25	1	21.02	2	21.00	21.02	-1	1,085	-0.09%
2018/06/22	0	0.00	1	20.40	20.34	-1	1,071	-0.09%
2018/06/19	0	0.00	1	20.04	20.03	-1	1,178	-0.08%
2018/06/15	0	0.00	3	20.49	20.50	-3	1,207	-0.25%
2018/06/04	3	20.17	0	0.00	20.17	3	1,212	0.25%
2018/06/01	1	20.53	0	0.00	20.53	1	1,205	0.08%
2018/05/31	2	20.92	0	0.00	20.93	2	1,213	0.16%
2018/05/30	2	20.47	0	0.00	20.44	2	1,202	0.17%
2018/05/24	0	0.00	1	21.98	21.95	-1	1,219	-0.08%
2018/05/22	0	0.00	2	22.26	22.27	-2	1,255	-0.16%
2018/05/16	0	0.00	2	21.81	21.83	-2	1,385	-0.14%
2018/05/11	1	21.83	10	21.83	21.87	-9	1,471	-0.61%
2018/05/10	0	0.00	6	21.99	21.99	-6	1,518	-0.40%
2018/05/08	0	0.00	8	21.41	21.40	-8	1,526	-0.52%
2018/05/04	0	0.00	2	20.93	20.95	-2	1,550	-0.13%
2018/05/03	0	0.00	3	20.76	20.74	-3	1,567	-0.19%
2018/04/20	0	0.00	1	20.85	20.80	-1	1,879	-0.05%
2018/04/19	1	21.04	5	20.97	21.04	-4	1,915	-0.21%
2018/04/18	0	0.00	3	20.47	20.48	-3	1,904	-0.16%
2018/04/12	0	0.00	4	20.35	20.43	-4	2,020	-0.20%
2018/04/11	0	0.00	3	19.92	19.90	-3	1,963	-0.15%
2018/04/10	0	0.00	1	19.46	19.50	-1	2,027	-0.05%
2018/04/03	1	19.26	0	0.00	19.26	1	2,053	0.05%
2018/03/26	0	0.00	45	20.22	20.03	-45	2,329	-1.93%
2018/03/22	0	0.00	4	19.91	19.90	-4	2,268	-0.18%
2018/03/21	0	0.00	5	19.47	19.43	-5	2,217	-0.23%
2018/03/20	0	0.00	7	19.00	19.03	-7	2,192	-0.32%
2018/03/19	0	0.00	1	18.95	18.94	-1	2,201	-0.05%
2018/03/12	0	0.00	3	18.94	18.92	-3	2,302	-0.13%
2018/03/09	0	0.00	2	18.42	18.44	-2	2,307	-0.09%
2018/03/01	25	18.80	0	0.00	18.82	25	2,341	1.07%
2018/02/26	0	0.00	2	19.45	19.44	-2	2,451	-0.08%
2018/02/23	0	0.00	3	19.10	19.11	-3	2,504	-0.12%
2018/02/21	0	0.00	2	18.63	18.63	-2	2,580	-0.08%
2018/02/12	2	18.15	0	0.00	18.17	2	2,612	0.08%
2018/02/09	0	0.00	1	18.37	18.41	-1	2,594	-0.04%
2018/02/07	0	0.00	9	19.39	19.39	-9	2,564	-0.35%
2018/02/06	0	0.00	10	19.26	19.25	-10	2,575	-0.39%
2018/02/02	0	0.00	14	20.05	20.05	-14	2,550	-0.55%
2018/01/30	0	0.00	1	19.73	19.67	-1	2,790	-0.04%
2018/01/25	0	0.00	2	20.10	20.11	-2	2,921	-0.07%
2018/01/19	5	19.23	2	19.17	19.16	3	3,054	0.10%
2018/01/18	5	19.46	0	0.00	19.47	5	3,021	0.17%
2018/01/17	0	0.00	8	19.30	19.30	-8	3,056	-0.26%
2018/01/12	1	19.30	9	19.30	19.29	-8	2,952	-0.27%
2018/01/10	1	19.22	0	0.00	19.23	1	2,941	0.03%
2018/01/08	2	18.70	0	0.00	18.69	2	2,905	0.07%
2018/01/04	0	0.00	3	18.74	18.84	-3	2,989	-0.10%
2018/01/03	3	18.34	0	0.00	18.34	3	2,922	0.10%
2018/01/02	0	0.00	1	18.42	18.42	-1	2,936	-0.03%